1609727400000|2021-01-04 02:30:00|3778.9|3766.9|3777|3765|3778.9|3766.9|3776|3764|5
1609727410000|2021-01-04 02:30:10|3777.7|3765.7|3780.7|3768.7|3780.7|3768.7|3777.4|3765.4|22
1609727420000|2021-01-04 02:30:20|3781|3769|3782.7|3770.7|3782.7|3770.7|3781|3769|11
1609727430000|2021-01-04 02:30:30|3783|3771|3786.9|3774.9|3786.9|3774.9|3783|3771|4
1609727440000|2021-01-04 02:30:40|3787.5|3775.5|3789.7|3777.7|3789.7|3777.7|3787.5|3775.5|18
1609727450000|2021-01-04 02:30:50|3790.4|3778.4|3792.4|3780.4|3792.7|3780.7|3790.4|3778.4|3
1609727460000|2021-01-04 02:31:00|3792|3780|3786.7|3774.7|3792|3780|3786.5|3774.5|11
1609727470000|2021-01-04 02:31:10|3786|3774|3785.2|3773.2|3786|3774|3784.7|3772.7|10
1609727480000|2021-01-04 02:31:20|3784.9|3772.9|3784|3772|3784.9|3772.9|3784|3772|0
1609727490000|2021-01-04 02:31:30|3784.2|3772.2|3785.4|3773.4|3785.4|3773.4|3784|3772|2
1609727500000|2021-01-04 02:31:40|3785.7|3773.7|3786.7|3774.7|3787.7|3775.7|3785.7|3773.7|10
1609727510000|2021-01-04 02:31:50|3786|3774|3787|3775|3787|3775|3785.2|3773.2|0
1609727520000|2021-01-04 02:32:00|3787.2|3775.2|3786.4|3774.4|3787.2|3775.2|3786.4|3774.4|0
1609727530000|2021-01-04 02:32:10|3786.7|3774.7|3788.7|3776.7|3788.7|3776.7|3786.7|3774.7|10
1609727540000|2021-01-04 02:32:20|||||||||10
1609727550000|2021-01-04 02:32:30|3788.9|3776.9|3789|3777|3789|3777|3788.7|3776.7|0
1609727560000|2021-01-04 02:32:40|3789.5|3777.5|3790|3778|3790|3778|3789.5|3777.5|4
1609727570000|2021-01-04 02:32:50|3789.7|3777.7|3790.5|3778.5|3790.9|3778.9|3789.7|3777.7|8
1609727580000|2021-01-04 02:33:00|3790.7|3778.7|3789.5|3777.5|3790.7|3778.7|3789.5|3777.5|1
1609727590000|2021-01-04 02:33:10|3789.9|3777.9|3789.7|3777.7|3789.9|3777.9|3789.4|3777.4|0
1609727600000|2021-01-04 02:33:20|3789.5|3777.5|3792.9|3780.9|3792.9|3780.9|3789.5|3777.5|5
1609727610000|2021-01-04 02:33:30|3793.2|3781.2|3794.4|3782.4|3794.4|3782.4|3791.7|3779.7|23
1609727620000|2021-01-04 02:33:40|3794.9|3782.9|3793.4|3781.4|3795.4|3783.4|3793.4|3781.4|3
1609727630000|2021-01-04 02:33:50|3793.5|3781.5|3794|3782|3794|3782|3793.5|3781.5|7
1609727640000|2021-01-04 02:34:00|3793.7|3781.7|3792|3780|3793.7|3781.7|3792|3780|8
1609727650000|2021-01-04 02:34:10|||||||||8
1609727660000|2021-01-04 02:34:20|3793|3781|3792.3|3780.3|3793.5|3781.5|3792.3|3780.3|9
1609727670000|2021-01-04 02:34:30|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|15
1609727680000|2021-01-04 02:34:40|3793.5|3781.5|3792.7|3780.7|3793.7|3781.7|3792.3|3780.3|6
1609727690000|2021-01-04 02:34:50|3793.3|3781.3|3793.7|3781.7|3794|3782|3792.7|3780.7|24
1609727700000|2021-01-04 02:35:00|3794|3782|3796.7|3784.7|3796.7|3784.7|3793.8|3781.8|16
1609727710000|2021-01-04 02:35:10|3796|3784|3795.7|3783.7|3796|3784|3795.7|3783.7|0
1609727720000|2021-01-04 02:35:20|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|0
1609727730000|2021-01-04 02:35:30|3797.2|3785.2|3797.5|3785.5|3797.5|3785.5|3797.2|3785.2|0
1609727740000|2021-01-04 02:35:40|3798.3|3786.3|3798|3786|3798.3|3786.3|3797.3|3785.3|0
1609727750000|2021-01-04 02:35:50|3797.5|3785.5|3797.3|3785.3|3798|3786|3797.3|3785.3|0
1609727760000|2021-01-04 02:36:00|3797|3785|3797|3785|3797|3785|3797|3785|0
1609727770000|2021-01-04 02:36:10|3797.3|3785.3|3797|3785|3797.3|3785.3|3797|3785|0
1609727780000|2021-01-04 02:36:20|3797.3|3785.3|3797|3785|3797.3|3785.3|3797|3785|0
1609727790000|2021-01-04 02:36:30|3797.3|3785.3|3797|3785|3797.3|3785.3|3797|3785|0
1609727800000|2021-01-04 02:36:40|3796.7|3784.7|3796.3|3784.3|3796.7|3784.7|3795.3|3783.3|0
1609727810000|2021-01-04 02:36:50|3795.7|3783.7|3796.3|3784.3|3796.3|3784.3|3795.3|3783.3|0
1609727820000|2021-01-04 02:37:00|3795.3|3783.3|3795.3|3783.3|3796|3784|3795.3|3783.3|0
1609727830000|2021-01-04 02:37:10|3796|3784|3795.3|3783.3|3796|3784|3795.3|3783.3|0
1609727850000|2021-01-04 02:37:30|3796|3784|3795.8|3783.8|3796|3784|3795.7|3783.7|0
1609727860000|2021-01-04 02:37:40|3795.7|3783.7|3796.2|3784.2|3796.5|3784.5|3795.7|3783.7|0
1609727870000|2021-01-04 02:37:50|3795.8|3783.8|3795|3783|3796|3784|3795|3783|0
1609727880000|2021-01-04 02:38:00|3794.8|3782.8|3794.3|3782.3|3795.3|3783.3|3794.3|3782.3|0
1609727890000|2021-01-04 02:38:10|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1609727900000|2021-01-04 02:38:20|3796|3784|3795.3|3783.3|3796.7|3784.7|3795.3|3783.3|0
1609727910000|2021-01-04 02:38:30|3795.5|3783.5|3794|3782|3795.5|3783.5|3794|3782|0
1609727920000|2021-01-04 02:38:40|3793.3|3781.3|3791.3|3779.3|3793.3|3781.3|3791.3|3779.3|0
1609727930000|2021-01-04 02:38:50|3791.5|3779.5|3792.1|3780.1|3792.1|3780.1|3791.5|3779.5|0
1609727940000|2021-01-04 02:39:00|3792|3780|3791.5|3779.5|3792|3780|3791.5|3779.5|0
1609727950000|2021-01-04 02:39:10|3792|3780|3792.1|3780.1|3792.1|3780.1|3792|3780|0
1609727970000|2021-01-04 02:39:30|3794|3782|3793.5|3781.5|3794|3782|3792.8|3780.8|2
1609727980000|2021-01-04 02:39:40|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|0
1609727990000|2021-01-04 02:39:50|3792.8|3780.8|3792.5|3780.5|3792.8|3780.8|3792.3|3780.3|0
1609728000000|2021-01-04 02:40:00|3793|3781|3792.3|3780.3|3793|3781|3792.3|3780.3|0
1609728010000|2021-01-04 02:40:10|3792.5|3780.5|3794|3782|3794|3782|3792.5|3780.5|0
1609728020000|2021-01-04 02:40:20|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1609728030000|2021-01-04 02:40:30|3795.7|3783.7|3796.3|3784.3|3796.3|3784.3|3795.7|3783.7|0
1609728050000|2021-01-04 02:40:50|3795.7|3783.7|3795.7|3783.7|3795.7|3783.7|3795.7|3783.7|0
1609728060000|2021-01-04 02:41:00|3796.2|3784.2|3793.8|3781.8|3796.3|3784.3|3793.8|3781.8|0
1609728070000|2021-01-04 02:41:10|3794.1|3782.1|3795.3|3783.3|3795.3|3783.3|3794.1|3782.1|0
1609728090000|2021-01-04 02:41:30|3796.3|3784.3|3796|3784|3796.3|3784.3|3796|3784|0
1609728100000|2021-01-04 02:41:40|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1609728120000|2021-01-04 02:42:00|3794.8|3782.8|3794.1|3782.1|3794.8|3782.8|3793.6|3781.6|0
1609728130000|2021-01-04 02:42:10|3793.8|3781.8|3793.6|3781.6|3793.8|3781.8|3793.6|3781.6|0
1609728140000|2021-01-04 02:42:20|3794.1|3782.1|3795.3|3783.3|3795.3|3783.3|3794.1|3782.1|0
1609728150000|2021-01-04 02:42:30|3795.1|3783.1|3794.1|3782.1|3795.1|3783.1|3794.1|3782.1|0
1609728160000|2021-01-04 02:42:40|3793.8|3781.8|3793.3|3781.3|3794.3|3782.3|3792.3|3780.3|2
1609728170000|2021-01-04 02:42:50|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|0
1609728180000|2021-01-04 02:43:00|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1609728210000|2021-01-04 02:43:30|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1609728220000|2021-01-04 02:43:40|3792|3780|3791.3|3779.3|3792|3780|3791.3|3779.3|0
1609728230000|2021-01-04 02:43:50|3792|3780|3791.5|3779.5|3792|3780|3791.3|3779.3|0
1609728240000|2021-01-04 02:44:00|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1609728250000|2021-01-04 02:44:10|3792|3780|3791.3|3779.3|3792|3780|3791.3|3779.3|0
1609728280000|2021-01-04 02:44:40|||||||||2
1609728290000|2021-01-04 02:44:50|3791.6|3779.6|3792|3780|3792|3780|3791.6|3779.6|0
1609728300000|2021-01-04 02:45:00|3792.3|3780.3|3794|3782|3794|3782|3792.3|3780.3|0
1609728310000|2021-01-04 02:45:10|3794.1|3782.1|3794.3|3782.3|3795|3783|3794.1|3782.1|0
1609728320000|2021-01-04 02:45:20|3794.5|3782.5|3795|3783|3795|3783|3793.8|3781.8|3
1609728330000|2021-01-04 02:45:30|3794.3|3782.3|3794.3|3782.3|3794.5|3782.5|3793.8|3781.8|0
1609728340000|2021-01-04 02:45:40|3794|3782|3795.3|3783.3|3795.3|3783.3|3793.8|3781.8|0
1609728350000|2021-01-04 02:45:50|3795|3783|3795.9|3783.9|3795.9|3783.9|3795|3783|0
1609728360000|2021-01-04 02:46:00|3796.8|3784.8|3798|3786|3798.6|3786.6|3796.8|3784.8|2
1609728370000|2021-01-04 02:46:10|3797|3785|3798|3786|3798|3786|3797|3785|10
1609728380000|2021-01-04 02:46:20|3797.3|3785.3|3797.6|3785.6|3798.6|3786.6|3797.3|3785.3|5
1609728390000|2021-01-04 02:46:30|3797.8|3785.8|3798.3|3786.3|3798.3|3786.3|3797.8|3785.8|0
1609728400000|2021-01-04 02:46:40|3799.3|3787.3|3798.3|3786.3|3799.3|3787.3|3798.3|3786.3|0
1609728410000|2021-01-04 02:46:50|3798.9|3786.9|3796.3|3784.3|3798.9|3786.9|3796.3|3784.3|0
1609728420000|2021-01-04 02:47:00|3796.4|3784.4|3794.4|3782.4|3796.9|3784.9|3794.3|3782.3|2
1609728430000|2021-01-04 02:47:10|3794.9|3782.9|3796.3|3784.3|3796.3|3784.3|3794.9|3782.9|0
1609728440000|2021-01-04 02:47:20|3795.9|3783.9|3794.8|3782.8|3795.9|3783.9|3794.8|3782.8|0
1609728450000|2021-01-04 02:47:30|3795.1|3783.1|3794.4|3782.4|3795.1|3783.1|3794.4|3782.4|1
1609728460000|2021-01-04 02:47:40|3795.9|3783.9|3793.8|3781.8|3795.9|3783.9|3793.8|3781.8|2
1609728470000|2021-01-04 02:47:50|3794.3|3782.3|3793.8|3781.8|3794.3|3782.3|3793.8|3781.8|3
1609728480000|2021-01-04 02:48:00|3794.1|3782.1|3792.1|3780.1|3794.1|3782.1|3791.9|3779.9|8
1609728490000|2021-01-04 02:48:10|3792.4|3780.4|3791.9|3779.9|3792.6|3780.6|3791.9|3779.9|0
1609728510000|2021-01-04 02:48:30|3791.6|3779.6|3789.6|3777.6|3791.6|3779.6|3789.6|3777.6|0
1609728520000|2021-01-04 02:48:40|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1609728530000|2021-01-04 02:48:50|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|2
1609728540000|2021-01-04 02:49:00|3790.3|3778.3|3791.6|3779.6|3791.6|3779.6|3790.3|3778.3|3
1609728550000|2021-01-04 02:49:10|3791.8|3779.8|3792.1|3780.1|3792.3|3780.3|3791.8|3779.8|6
1609728560000|2021-01-04 02:49:20|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1609728570000|2021-01-04 02:49:30|3792.6|3780.6|3794.3|3782.3|3794.3|3782.3|3792.6|3780.6|0
1609728580000|2021-01-04 02:49:40|3795.6|3783.6|3797.1|3785.1|3797.6|3785.6|3795.6|3783.6|0
1609728590000|2021-01-04 02:49:50|3795.1|3783.1|3795.3|3783.3|3795.3|3783.3|3794.8|3782.8|0
1609728600000|2021-01-04 02:50:00|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1609728610000|2021-01-04 02:50:10|3795.8|3783.8|3796.4|3784.4|3796.8|3784.8|3795.8|3783.8|10
1609728620000|2021-01-04 02:50:20|3796.1|3784.1|3795.9|3783.9|3796.1|3784.1|3795.9|3783.9|2
1609728630000|2021-01-04 02:50:30|3795.6|3783.6|3793.9|3781.9|3795.6|3783.6|3793.9|3781.9|0
1609728640000|2021-01-04 02:50:40|3794.1|3782.1|3794.2|3782.2|3794.6|3782.6|3794.1|3782.1|2
1609728650000|2021-01-04 02:50:50|3794.1|3782.1|3794.1|3782.1|3794.2|3782.2|3793.6|3781.6|1
1609728660000|2021-01-04 02:51:00|3794.2|3782.2|3793.7|3781.7|3794.2|3782.2|3793.7|3781.7|0
1609728670000|2021-01-04 02:51:10|3794.1|3782.1|3793.7|3781.7|3794.1|3782.1|3793.2|3781.2|0
1609728680000|2021-01-04 02:51:20|3793.2|3781.2|3794.4|3782.4|3794.4|3782.4|3793.2|3781.2|0
1609728690000|2021-01-04 02:51:30|3794.2|3782.2|3792.6|3780.6|3794.2|3782.2|3792.6|3780.6|2
1609728710000|2021-01-04 02:51:50|3793.6|3781.6|3793.1|3781.1|3794.1|3782.1|3793.1|3781.1|0
1609728720000|2021-01-04 02:52:00|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3793.4|3781.4|0
1609728730000|2021-01-04 02:52:10|3793.1|3781.1|3793.9|3781.9|3793.9|3781.9|3792.6|3780.6|0
1609728760000|2021-01-04 02:52:40|3792.6|3780.6|3791.1|3779.1|3792.6|3780.6|3791.1|3779.1|0
1609728770000|2021-01-04 02:52:50|3791.4|3779.4|3791.6|3779.6|3791.6|3779.6|3791.1|3779.1|0
1609728780000|2021-01-04 02:53:00|3791.2|3779.2|3791.1|3779.1|3791.2|3779.2|3791.1|3779.1|0
1609728790000|2021-01-04 02:53:10|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1609728800000|2021-01-04 02:53:20|3791.1|3779.1|3791.6|3779.6|3791.6|3779.6|3791.1|3779.1|0
1609728840000|2021-01-04 02:54:00|||||||||1
1609728850000|2021-01-04 02:54:10|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|2
1609728870000|2021-01-04 02:54:30|3791.6|3779.6|3790.9|3778.9|3791.6|3779.6|3790.9|3778.9|0
1609728880000|2021-01-04 02:54:40|3791.6|3779.6|3792.1|3780.1|3792.1|3780.1|3791.6|3779.6|0
1609728900000|2021-01-04 02:55:00|3791.6|3779.6|3791.7|3779.7|3791.7|3779.7|3791.6|3779.6|0
1609728950000|2021-01-04 02:55:50|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1609728970000|2021-01-04 02:56:10|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1609728980000|2021-01-04 02:56:20|3791.7|3779.7|3792.2|3780.2|3792.2|3780.2|3791.7|3779.7|0
1609728990000|2021-01-04 02:56:30|3792.9|3780.9|3794.7|3782.7|3794.7|3782.7|3792.9|3780.9|3
1609729000000|2021-01-04 02:56:40|3795.2|3783.2|3796.6|3784.6|3797.1|3785.1|3795.2|3783.2|2
1609729010000|2021-01-04 02:56:50|3796.2|3784.2|3796.1|3784.1|3796.2|3784.2|3796.1|3784.1|0
1609729020000|2021-01-04 02:57:00|3796.4|3784.4|3798.1|3786.1|3798.1|3786.1|3796.1|3784.1|1
1609729030000|2021-01-04 02:57:10|3797.6|3785.6|3797.1|3785.1|3797.6|3785.6|3797.1|3785.1|0
1609729040000|2021-01-04 02:57:20|3796.6|3784.6|3795.1|3783.1|3796.6|3784.6|3795.1|3783.1|0
1609729050000|2021-01-04 02:57:30|3795.4|3783.4|3795.1|3783.1|3795.6|3783.6|3795.1|3783.1|0
1609729060000|2021-01-04 02:57:40|3794.7|3782.7|3793.1|3781.1|3794.7|3782.7|3793.1|3781.1|0
1609729070000|2021-01-04 02:57:50|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|0
1609729080000|2021-01-04 02:58:00|3793.2|3781.2|3793.6|3781.6|3793.6|3781.6|3793.2|3781.2|0
1609729090000|2021-01-04 02:58:10|3793.1|3781.1|3793.6|3781.6|3793.6|3781.6|3793.1|3781.1|1
1609729100000|2021-01-04 02:58:20|3793.2|3781.2|3792.1|3780.1|3793.2|3781.2|3791.6|3779.6|3
1609729110000|2021-01-04 02:58:30|3792.6|3780.6|3792.6|3780.6|3793.6|3781.6|3792.6|3780.6|8
1609729120000|2021-01-04 02:58:40|3792.1|3780.1|3792.6|3780.6|3792.6|3780.6|3792.1|3780.1|0
1609729130000|2021-01-04 02:58:50|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.4|3780.4|0
1609729140000|2021-01-04 02:59:00|3793.1|3781.1|3792.9|3780.9|3793.1|3781.1|3792.9|3780.9|0
1609729150000|2021-01-04 02:59:10|3793.1|3781.1|3792.9|3780.9|3793.1|3781.1|3792.9|3780.9|0
1609729160000|2021-01-04 02:59:20|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|0
1609729170000|2021-01-04 02:59:30|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|0
1609729180000|2021-01-04 02:59:40|3792.6|3780.6|3792.4|3780.4|3792.6|3780.6|3792.4|3780.4|0
1609729190000|2021-01-04 02:59:50|3792.7|3780.7|3792.9|3780.9|3792.9|3780.9|3792.7|3780.7|2
1609729200000|2021-01-04 03:00:00|3792.4|3780.4|3791.9|3779.9|3792.4|3780.4|3791.9|3779.9|0
1609729210000|2021-01-04 03:00:10|3791.7|3779.7|3792.6|3780.6|3792.6|3780.6|3791.7|3779.7|2
1609729260000|2021-01-04 03:01:00|3792.5|3780.5|3792.9|3780.9|3793.5|3781.5|3792.5|3780.5|4
1609729270000|2021-01-04 03:01:10|3793.5|3781.5|3792.9|3780.9|3793.7|3781.7|3792.9|3780.9|1
1609729280000|2021-01-04 03:01:20|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|2
1609729290000|2021-01-04 03:01:30|3792.9|3780.9|3794.9|3782.9|3794.9|3782.9|3792.9|3780.9|8
1609729300000|2021-01-04 03:01:40|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|2
1609729310000|2021-01-04 03:01:50|3795.5|3783.5|3795.4|3783.4|3795.5|3783.5|3795.4|3783.4|2
1609729320000|2021-01-04 03:02:00|3794.9|3782.9|3794.2|3782.2|3794.9|3782.9|3794.2|3782.2|1
1609729330000|2021-01-04 03:02:10|3794.7|3782.7|3794.9|3782.9|3794.9|3782.9|3794.7|3782.7|0
1609729350000|2021-01-04 03:02:30|3794.7|3782.7|3794|3782|3794.7|3782.7|3794|3782|1
1609729360000|2021-01-04 03:02:40|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1609729370000|2021-01-04 03:02:50|3793|3781|3791.5|3779.5|3793|3781|3791.5|3779.5|0
1609729380000|2021-01-04 03:03:00|3791.9|3779.9|3792.5|3780.5|3792.5|3780.5|3791.9|3779.9|0
1609729390000|2021-01-04 03:03:10|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1609729400000|2021-01-04 03:03:20|3793.9|3781.9|3793.7|3781.7|3794.2|3782.2|3793.5|3781.5|0
1609729410000|2021-01-04 03:03:30|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1609729440000|2021-01-04 03:04:00|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|0
1609729490000|2021-01-04 03:04:50|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1609729500000|2021-01-04 03:05:00|3792.5|3780.5|3792.9|3780.9|3792.9|3780.9|3792.5|3780.5|0
1609729510000|2021-01-04 03:05:10|||||||||6
1609729520000|2021-01-04 03:05:20|||||||||13
1609729530000|2021-01-04 03:05:30|||||||||5
1609729550000|2021-01-04 03:05:50|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|2
1609729560000|2021-01-04 03:06:00|||||||||1
1609729570000|2021-01-04 03:06:10|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|1
1609729580000|2021-01-04 03:06:20|3792.5|3780.5|3792.9|3780.9|3792.9|3780.9|3792.5|3780.5|6
1609729590000|2021-01-04 03:06:30|3793.2|3781.2|3792.2|3780.2|3793.2|3781.2|3792.2|3780.2|1
1609729600000|2021-01-04 03:06:40|||||||||19
1609729620000|2021-01-04 03:07:00|||||||||1
1609729630000|2021-01-04 03:07:10|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1609729640000|2021-01-04 03:07:20|3792.2|3780.2|3791.8|3779.8|3792.2|3780.2|3791.8|3779.8|1
1609729650000|2021-01-04 03:07:30|3793.2|3781.2|3792.8|3780.8|3793.2|3781.2|3792.8|3780.8|2
1609729660000|2021-01-04 03:07:40|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|2
1609729670000|2021-01-04 03:07:50|3794.5|3782.5|3794.8|3782.8|3794.8|3782.8|3794.5|3782.5|1
1609729680000|2021-01-04 03:08:00|||||||||10
1609729690000|2021-01-04 03:08:10|||||||||21
1609729700000|2021-01-04 03:08:20|3794.5|3782.5|3797.5|3785.5|3797.5|3785.5|3794.3|3782.3|1
1609729710000|2021-01-04 03:08:30|3797.8|3785.8|3798.2|3786.2|3798.2|3786.2|3797.8|3785.8|1
1609729720000|2021-01-04 03:08:40|3797.2|3785.2|3796.2|3784.2|3797.2|3785.2|3796.2|3784.2|0
1609729730000|2021-01-04 03:08:50|3795.2|3783.2|3795.8|3783.8|3796.2|3784.2|3795.2|3783.2|0
1609729740000|2021-01-04 03:09:00|3796.5|3784.5|3796.8|3784.8|3797.3|3785.3|3796.5|3784.5|0
1609729750000|2021-01-04 03:09:10|3797.2|3785.2|3796.8|3784.8|3797.8|3785.8|3796.8|3784.8|2
1609729760000|2021-01-04 03:09:20|3796.5|3784.5|3794.8|3782.8|3796.5|3784.5|3794.8|3782.8|0
1609729770000|2021-01-04 03:09:30|3795.3|3783.3|3796.8|3784.8|3796.8|3784.8|3795.3|3783.3|0
1609729780000|2021-01-04 03:09:40|3796.5|3784.5|3796.8|3784.8|3796.8|3784.8|3796.5|3784.5|0
1609729790000|2021-01-04 03:09:50|3796.2|3784.2|3795.3|3783.3|3796.5|3784.5|3795.3|3783.3|0
1609729800000|2021-01-04 03:10:00|3795.8|3783.8|3795.3|3783.3|3795.8|3783.8|3795.3|3783.3|0
1609729810000|2021-01-04 03:10:10|3795|3783|3795|3783|3795.8|3783.8|3795|3783|0
1609729820000|2021-01-04 03:10:20|3796.5|3784.5|3798|3786|3799.2|3787.2|3796.5|3784.5|2
1609729830000|2021-01-04 03:10:30|3798.3|3786.3|3798.5|3786.5|3798.5|3786.5|3798.3|3786.3|0
1609729840000|2021-01-04 03:10:40|3798.8|3786.8|3797.8|3785.8|3798.8|3786.8|3797.8|3785.8|0
1609729850000|2021-01-04 03:10:50|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1609729860000|2021-01-04 03:11:00|3797.8|3785.8|3798.5|3786.5|3798.8|3786.8|3797.8|3785.8|0
1609729870000|2021-01-04 03:11:10|3797.8|3785.8|3797.8|3785.8|3798|3786|3796.8|3784.8|0
1609729880000|2021-01-04 03:11:20|3797.2|3785.2|3797.8|3785.8|3797.8|3785.8|3796.3|3784.3|0
1609729890000|2021-01-04 03:11:30|3798.8|3786.8|3797.7|3785.7|3798.8|3786.8|3797.7|3785.7|0
1609729900000|2021-01-04 03:11:40|3797.3|3785.3|3797.3|3785.3|3797.8|3785.8|3796.8|3784.8|3
1609729910000|2021-01-04 03:11:50|3797.7|3785.7|3796.7|3784.7|3798.3|3786.3|3796.5|3784.5|0
1609729920000|2021-01-04 03:12:00|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|3796.3|3784.3|0
1609729930000|2021-01-04 03:12:10|3796.3|3784.3|3795.8|3783.8|3796.3|3784.3|3795.8|3783.8|0
1609729940000|2021-01-04 03:12:20|3796.2|3784.2|3796.3|3784.3|3797.3|3785.3|3796.2|3784.2|5
1609729950000|2021-01-04 03:12:30|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|0
1609729960000|2021-01-04 03:12:40|3796.5|3784.5|3794.5|3782.5|3796.8|3784.8|3794.5|3782.5|0
1609729970000|2021-01-04 03:12:50|3793.8|3781.8|3793.5|3781.5|3793.8|3781.8|3793.5|3781.5|0
1609730020000|2021-01-04 03:13:40|3793.1|3781.1|3793.5|3781.5|3793.5|3781.5|3793|3781|2
1609730040000|2021-01-04 03:14:00|||||||||1
1609730050000|2021-01-04 03:14:10|3793.1|3781.1|3793|3781|3793.5|3781.5|3792.8|3780.8|0
1609730060000|2021-01-04 03:14:20|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.3|3781.3|0
1609730090000|2021-01-04 03:14:50|3794.5|3782.5|3795.8|3783.8|3795.8|3783.8|3794.3|3782.3|2
1609730110000|2021-01-04 03:15:10|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1609730130000|2021-01-04 03:15:30|3794.3|3782.3|3795.3|3783.3|3795.3|3783.3|3793.8|3781.8|0
1609730140000|2021-01-04 03:15:40|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.2|3782.2|3
1609730150000|2021-01-04 03:15:50|3795.2|3783.2|3794.8|3782.8|3795.5|3783.5|3794.8|3782.8|3
1609730160000|2021-01-04 03:16:00|3795|3783|3795.8|3783.8|3795.8|3783.8|3795|3783|0
1609730170000|2021-01-04 03:16:10|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|0
1609730190000|2021-01-04 03:16:30|||||||||1
1609730210000|2021-01-04 03:16:50|||||||||1
1609730280000|2021-01-04 03:18:00|3797.8|3785.8|3797.8|3785.8|3798.8|3786.8|3797.8|3785.8|1
1609730290000|2021-01-04 03:18:10|3798.8|3786.8|3797.8|3785.8|3798.8|3786.8|3797.8|3785.8|1
1609730300000|2021-01-04 03:18:20|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3
1609730310000|2021-01-04 03:18:30|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1609730320000|2021-01-04 03:18:40|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1609730330000|2021-01-04 03:18:50|3797.8|3785.8|3798.8|3786.8|3798.8|3786.8|3797.8|3785.8|2
1609730340000|2021-01-04 03:19:00|3798.5|3786.5|3798.3|3786.3|3798.5|3786.5|3798.3|3786.3|0
1609730350000|2021-01-04 03:19:10|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1609730360000|2021-01-04 03:19:20|3797.6|3785.6|3796.8|3784.8|3797.6|3785.6|3796.8|3784.8|0
1609730370000|2021-01-04 03:19:30|3797.8|3785.8|3797.3|3785.3|3797.8|3785.8|3796.8|3784.8|0
1609730380000|2021-01-04 03:19:40|3796.8|3784.8|3796.8|3784.8|3797.3|3785.3|3796.8|3784.8|0
1609730390000|2021-01-04 03:19:50|3797.1|3785.1|3796.8|3784.8|3798.8|3786.8|3796.8|3784.8|0
1609730400000|2021-01-04 03:20:00|3797.1|3785.1|3797.8|3785.8|3797.8|3785.8|3797.1|3785.1|0
1609730410000|2021-01-04 03:20:10|3798.3|3786.3|3797.8|3785.8|3798.8|3786.8|3797.8|3785.8|2
1609730420000|2021-01-04 03:20:20|3798.5|3786.5|3798.3|3786.3|3798.5|3786.5|3797.8|3785.8|0
1609730430000|2021-01-04 03:20:30|3798.8|3786.8|3799.8|3787.8|3799.8|3787.8|3798.8|3786.8|8
1609730440000|2021-01-04 03:20:40|||||||||8
1609730450000|2021-01-04 03:20:50|3800.5|3788.5|3800.6|3788.6|3800.8|3788.8|3800.5|3788.5|8
1609730460000|2021-01-04 03:21:00|3800.5|3788.5|3800|3788|3800.5|3788.5|3800|3788|0
1609730470000|2021-01-04 03:21:10|3799.6|3787.6|3799.5|3787.5|3799.6|3787.6|3799.5|3787.5|1
1609730480000|2021-01-04 03:21:20|3799.8|3787.8|3801|3789|3801.5|3789.5|3799.8|3787.8|2
1609730490000|2021-01-04 03:21:30|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.5|3788.5|0
1609730500000|2021-01-04 03:21:40|3801|3789|3801.8|3789.8|3802.6|3790.6|3801|3789|0
1609730510000|2021-01-04 03:21:50|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1609730520000|2021-01-04 03:22:00|3801.1|3789.1|3801|3789|3801.3|3789.3|3800.5|3788.5|0
1609730530000|2021-01-04 03:22:10|3800.5|3788.5|3801.5|3789.5|3801.5|3789.5|3800.5|3788.5|0
1609730540000|2021-01-04 03:22:20|3801.8|3789.8|3802.1|3790.1|3802.5|3790.5|3801.5|3789.5|0
1609730550000|2021-01-04 03:22:30|3802|3790|3803.1|3791.1|3803.1|3791.1|3801|3789|1
1609730560000|2021-01-04 03:22:40|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.5|3791.5|2
1609730570000|2021-01-04 03:22:50|3803.5|3791.5|3803.1|3791.1|3803.6|3791.6|3803.1|3791.1|0
1609730580000|2021-01-04 03:23:00|3803.5|3791.5|3804.1|3792.1|3804.1|3792.1|3803.3|3791.3|0
1609730590000|2021-01-04 03:23:10|3804|3792|3803.5|3791.5|3804|3792|3803.5|3791.5|0
1609730600000|2021-01-04 03:23:20|3803.8|3791.8|3803.6|3791.6|3803.8|3791.8|3803.6|3791.6|0
1609730610000|2021-01-04 03:23:30|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.6|3791.6|0
1609730620000|2021-01-04 03:23:40|||||||||2
1609730630000|2021-01-04 03:23:50|3803.6|3791.6|3803.5|3791.5|3803.6|3791.6|3803.1|3791.1|0
1609730640000|2021-01-04 03:24:00|3803.8|3791.8|3802.8|3790.8|3803.8|3791.8|3802.8|3790.8|0
1609730660000|2021-01-04 03:24:20|3803.1|3791.1|3802.8|3790.8|3803.1|3791.1|3802.3|3790.3|1
1609730690000|2021-01-04 03:24:50|3802.4|3790.4|3802.3|3790.3|3802.4|3790.4|3802.3|3790.3|0
1609730700000|2021-01-04 03:25:00|3802.6|3790.6|3803.1|3791.1|3803.1|3791.1|3802.3|3790.3|0
1609730740000|2021-01-04 03:25:40|3803.4|3791.4|3804.4|3792.4|3804.4|3792.4|3803.4|3791.4|4
1609730750000|2021-01-04 03:25:50|3803.8|3791.8|3803.8|3791.8|3804.1|3792.1|3803.8|3791.8|0
1609730760000|2021-01-04 03:26:00|3804.1|3792.1|3804.4|3792.4|3804.4|3792.4|3803.9|3791.9|0
1609730770000|2021-01-04 03:26:10|3804.1|3792.1|3804.4|3792.4|3804.4|3792.4|3803.8|3791.8|0
1609730790000|2021-01-04 03:26:30|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|0
1609730800000|2021-01-04 03:26:40|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1609730810000|2021-01-04 03:26:50|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|0
1609730820000|2021-01-04 03:27:00|3804.1|3792.1|3803.9|3791.9|3804.4|3792.4|3803.9|3791.9|5
1609730830000|2021-01-04 03:27:10|3804.4|3792.4|3803.8|3791.8|3804.4|3792.4|3803.8|3791.8|0
1609730840000|2021-01-04 03:27:20|3804.1|3792.1|3803.8|3791.8|3804.4|3792.4|3803.8|3791.8|6
1609730850000|2021-01-04 03:27:30|3804.1|3792.1|3804.4|3792.4|3804.4|3792.4|3803.9|3791.9|0
1609730870000|2021-01-04 03:27:50|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|1
1609730880000|2021-01-04 03:28:00|3804.3|3792.3|3804.3|3792.3|3804.4|3792.4|3804.1|3792.1|2
1609730890000|2021-01-04 03:28:10|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.1|3792.1|1
1609730900000|2021-01-04 03:28:20|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|1
1609730910000|2021-01-04 03:28:30|3804.3|3792.3|3803.8|3791.8|3804.3|3792.3|3803.8|3791.8|0
1609730920000|2021-01-04 03:28:40|3804.1|3792.1|3804.4|3792.4|3804.6|3792.6|3804.1|3792.1|1
1609730930000|2021-01-04 03:28:50|3804.1|3792.1|3804.3|3792.3|3804.4|3792.4|3804.1|3792.1|0
1609730940000|2021-01-04 03:29:00|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.3|3792.3|0
1609730950000|2021-01-04 03:29:10|3804.6|3792.6|3804.4|3792.4|3804.6|3792.6|3804.4|3792.4|0
1609730980000|2021-01-04 03:29:40|3804.3|3792.3|3804.4|3792.4|3804.4|3792.4|3804.1|3792.1|0
1609730990000|2021-01-04 03:29:50|3804.8|3792.8|3804.4|3792.4|3804.8|3792.8|3804.4|3792.4|0
1609731000000|2021-01-04 03:30:00|3804.1|3792.1|3803.4|3791.4|3804.1|3792.1|3803.4|3791.4|1
1609731010000|2021-01-04 03:30:10|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|2
1609731020000|2021-01-04 03:30:20|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|0
1609731030000|2021-01-04 03:30:30|3805.1|3793.1|3804.9|3792.9|3805.4|3793.4|3804.9|3792.9|0
1609731040000|2021-01-04 03:30:40|3804.8|3792.8|3804.8|3792.8|3804.9|3792.9|3804.8|3792.8|0
1609731050000|2021-01-04 03:30:50|3804.9|3792.9|3804.9|3792.9|3805.4|3793.4|3804.8|3792.8|0
1609731060000|2021-01-04 03:31:00|3805.4|3793.4|3804.9|3792.9|3805.4|3793.4|3804.9|3792.9|0
1609731070000|2021-01-04 03:31:10|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|0
1609731130000|2021-01-04 03:32:10|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|0
1609731140000|2021-01-04 03:32:20|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|14
1609731150000|2021-01-04 03:32:30|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|0
1609731190000|2021-01-04 03:33:10|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|0
1609731200000|2021-01-04 03:33:20|3803.4|3791.4|3803.4|3791.4|3804.4|3792.4|3803.4|3791.4|2
1609731210000|2021-01-04 03:33:30|3803.6|3791.6|3804.1|3792.1|3804.1|3792.1|3803.6|3791.6|0
1609731220000|2021-01-04 03:33:40|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|2
1609731230000|2021-01-04 03:33:50|3803.6|3791.6|3803.8|3791.8|3804.1|3792.1|3803.4|3791.4|3
1609731240000|2021-01-04 03:34:00|3803.9|3791.9|3804.1|3792.1|3804.1|3792.1|3803.9|3791.9|0
1609731260000|2021-01-04 03:34:20|3803.6|3791.6|3804.8|3792.8|3804.8|3792.8|3803.6|3791.6|30
1609731270000|2021-01-04 03:34:30|3804.6|3792.6|3804.8|3792.8|3804.8|3792.8|3804.3|3792.3|3
1609731280000|2021-01-04 03:34:40|||||||||1
1609731290000|2021-01-04 03:34:50|3804.7|3792.7|3805.4|3793.4|3805.4|3793.4|3804.7|3792.7|0
1609731320000|2021-01-04 03:35:20|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|0
1609731330000|2021-01-04 03:35:30|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1609731350000|2021-01-04 03:35:50|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.6|3792.6|1
1609731410000|2021-01-04 03:36:50|3804.4|3792.4|3804.1|3792.1|3804.4|3792.4|3804.1|3792.1|0
1609731420000|2021-01-04 03:37:00|3804.4|3792.4|3804.7|3792.7|3804.7|3792.7|3793.1|3773.1|11
1609731430000|2021-01-04 03:37:10|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|1
1609731440000|2021-01-04 03:37:20|3793.6|3773.6|3804.9|3792.9|3804.9|3792.9|3793.3|3773.3|4
1609731450000|2021-01-04 03:37:30|3804.7|3792.7|3803.4|3791.4|3805.2|3793.2|3803.4|3791.4|15
1609731460000|2021-01-04 03:37:40|3803.9|3791.9|3803.9|3791.9|3804.4|3792.4|3803.9|3791.9|30
1609731470000|2021-01-04 03:37:50|3804.4|3792.4|3804.1|3792.1|3804.4|3792.4|3803.9|3791.9|9
1609731480000|2021-01-04 03:38:00|3803.9|3791.9|3804.2|3792.2|3804.4|3792.4|3803.9|3791.9|10
1609731490000|2021-01-04 03:38:10|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|0
1609731500000|2021-01-04 03:38:20|3803.6|3791.6|3804.1|3792.1|3804.1|3792.1|3803.6|3791.6|20
1609731510000|2021-01-04 03:38:30|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1609731520000|2021-01-04 03:38:40|3804.1|3792.1|3803.4|3791.4|3804.4|3792.4|3803.4|3791.4|2
1609731530000|2021-01-04 03:38:50|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|18
1609731540000|2021-01-04 03:39:00|3803.9|3791.9|3803.4|3791.4|3803.9|3791.9|3801.7|3789.7|15
1609731550000|2021-01-04 03:39:10|3802.7|3790.7|3803.1|3791.1|3803.1|3791.1|3802.7|3790.7|4
1609731560000|2021-01-04 03:39:20|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|1
1609731570000|2021-01-04 03:39:30|3803.9|3791.9|3802.1|3790.1|3804.1|3792.1|3802.1|3790.1|4
1609731580000|2021-01-04 03:39:40|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|1
1609731590000|2021-01-04 03:39:50|3801.7|3789.7|3801.4|3789.4|3801.7|3789.7|3791.1|3771.1|11
1609731600000|2021-01-04 03:40:00|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|2
1609731610000|2021-01-04 03:40:10|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|0
1609731620000|2021-01-04 03:40:20|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|5
1609731640000|2021-01-04 03:40:40|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|0
1609731680000|2021-01-04 03:41:20|||||||||3
1609731690000|2021-01-04 03:41:30|||||||||12
1609731700000|2021-01-04 03:41:40|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.1|3789.1|0
1609731710000|2021-01-04 03:41:50|3801.1|3789.1|3801.2|3789.2|3801.2|3789.2|3801.1|3789.1|0
1609731720000|2021-01-04 03:42:00|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|0
1609731730000|2021-01-04 03:42:10|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.7|3788.7|0
1609731750000|2021-01-04 03:42:30|||||||||5
1609731770000|2021-01-04 03:42:50|3800.6|3788.6|3801.2|3789.2|3801.2|3789.2|3800.6|3788.6|0
1609731790000|2021-01-04 03:43:10|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1609731800000|2021-01-04 03:43:20|3801.2|3789.2|3801.1|3789.1|3801.2|3789.2|3801.1|3789.1|0
1609731810000|2021-01-04 03:43:30|3799.1|3787.1|3799.1|3787.1|3799.6|3787.6|3799.1|3787.1|3
1609731820000|2021-01-04 03:43:40|3799.7|3787.7|3799.9|3787.9|3800.1|3788.1|3799.1|3787.1|15
1609731830000|2021-01-04 03:43:50|3799.1|3787.1|3798.9|3786.9|3799.9|3787.9|3798.5|3786.5|0
1609731840000|2021-01-04 03:44:00|3798.7|3786.7|3798.1|3786.1|3798.7|3786.7|3798.1|3786.1|5
1609731850000|2021-01-04 03:44:10|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|5
1609731860000|2021-01-04 03:44:20|3796.1|3784.1|3796.1|3784.1|3796.7|3784.7|3796.1|3784.1|0
1609731870000|2021-01-04 03:44:30|3796.6|3784.6|3796.1|3784.1|3796.6|3784.6|3796.1|3784.1|0
1609731930000|2021-01-04 03:45:30|3796|3784|3796.7|3784.7|3796.7|3784.7|3796|3784|0
1609731950000|2021-01-04 03:45:50|3797.2|3785.2|3797.7|3785.7|3797.7|3785.7|3797.2|3785.2|0
1609731960000|2021-01-04 03:46:00|3797.5|3785.5|3797|3785|3797.5|3785.5|3797|3785|0
1609731970000|2021-01-04 03:46:10|3795.7|3783.7|3795.7|3783.7|3795.7|3783.7|3795.7|3783.7|0
1609731990000|2021-01-04 03:46:30|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|10
1609732010000|2021-01-04 03:46:50|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|0
1609732020000|2021-01-04 03:47:00|3796.2|3784.2|3796.4|3784.4|3796.4|3784.4|3796.2|3784.2|0
1609732030000|2021-01-04 03:47:10|3795.9|3783.9|3795.4|3783.4|3795.9|3783.9|3795.4|3783.4|0
1609732050000|2021-01-04 03:47:30|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3795.9|3783.9|0
1609732060000|2021-01-04 03:47:40|3795.9|3783.9|3795.9|3783.9|3796.4|3784.4|3795.9|3783.9|0
1609732070000|2021-01-04 03:47:50|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3796|3784|0
1609732100000|2021-01-04 03:48:20|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|0
1609732110000|2021-01-04 03:48:30|3795.5|3783.5|3795.4|3783.4|3795.5|3783.5|3795.4|3783.4|0
1609732140000|2021-01-04 03:49:00|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|0
1609732150000|2021-01-04 03:49:10|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|0
1609732160000|2021-01-04 03:49:20|3795|3783|3795.4|3783.4|3795.4|3783.4|3795|3783|0
1609732170000|2021-01-04 03:49:30|3794.9|3782.9|3794.4|3782.4|3794.9|3782.9|3794.4|3782.4|0
1609732190000|2021-01-04 03:49:50|3794.7|3782.7|3795.4|3783.4|3795.4|3783.4|3794.7|3782.7|0
1609732200000|2021-01-04 03:50:00|3795|3783|3793.9|3781.9|3795|3783|3793.9|3781.9|0
1609732210000|2021-01-04 03:50:10|3794.2|3782.2|3794.4|3782.4|3794.4|3782.4|3794.2|3782.2|0
1609732220000|2021-01-04 03:50:20|3794|3782|3794.4|3782.4|3794.4|3782.4|3793.9|3781.9|3
1609732230000|2021-01-04 03:50:30|3793.9|3781.9|3794.4|3782.4|3794.4|3782.4|3793.9|3781.9|1
1609732240000|2021-01-04 03:50:40|3794.9|3782.9|3794.5|3782.5|3794.9|3782.9|3794.5|3782.5|1
1609732250000|2021-01-04 03:50:50|3795|3783|3795|3783|3795|3783|3795|3783|0
1609732270000|2021-01-04 03:51:10|3794.7|3782.7|3794.5|3782.5|3794.7|3782.7|3794.5|3782.5|0
1609732280000|2021-01-04 03:51:20|3795|3783|3795|3783|3795|3783|3795|3783|0
1609732300000|2021-01-04 03:51:40|3794.7|3782.7|3794.5|3782.5|3794.7|3782.7|3794.4|3782.4|0
1609732310000|2021-01-04 03:51:50|3794.9|3782.9|3794.4|3782.4|3794.9|3782.9|3794.4|3782.4|0
1609732320000|2021-01-04 03:52:00|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1609732330000|2021-01-04 03:52:10|3794.9|3782.9|3795|3783|3795|3783|3794.9|3782.9|0
1609732340000|2021-01-04 03:52:20|||||||||4
1609732350000|2021-01-04 03:52:30|||||||||3
1609732360000|2021-01-04 03:52:40|3794.5|3782.5|3794.7|3782.7|3794.9|3782.9|3794.5|3782.5|30
1609732370000|2021-01-04 03:52:50|3794.4|3782.4|3794.9|3782.9|3794.9|3782.9|3794.4|3782.4|1
1609732380000|2021-01-04 03:53:00|3795|3783|3796|3784|3796|3784|3794.4|3782.4|14
1609732390000|2021-01-04 03:53:10|3795.9|3783.9|3795|3783|3795.9|3783.9|3795|3783|6
1609732400000|2021-01-04 03:53:20|3795.2|3783.2|3793.9|3781.9|3795.5|3783.5|3793.9|3781.9|10
1609732410000|2021-01-04 03:53:30|3793.2|3781.2|3793.2|3781.2|3793.7|3781.7|3792.9|3780.9|4
1609732420000|2021-01-04 03:53:40|3794|3782|3792.7|3780.7|3794|3782|3792.7|3780.7|0
1609732430000|2021-01-04 03:53:50|3793|3781|3791.5|3779.5|3793|3781|3790.9|3778.9|0
1609732440000|2021-01-04 03:54:00|3791.7|3779.7|3790.2|3778.2|3791.7|3779.7|3790|3778|0
1609732450000|2021-01-04 03:54:10|3790.7|3778.7|3791|3779|3791|3779|3790.7|3778.7|0
1609732460000|2021-01-04 03:54:20|||||||||1
1609732470000|2021-01-04 03:54:30|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.5|3779.5|0
1609732480000|2021-01-04 03:54:40|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|0
1609732490000|2021-01-04 03:54:50|3791.7|3779.7|3793|3781|3793|3781|3791.7|3779.7|0
1609732520000|2021-01-04 03:55:20|3793.4|3781.4|3795|3783|3795|3783|3793.4|3781.4|0
1609732530000|2021-01-04 03:55:30|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|0
1609732540000|2021-01-04 03:55:40|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1609732550000|2021-01-04 03:55:50|3794.2|3782.2|3795.5|3783.5|3796|3784|3794.2|3782.2|0
1609732560000|2021-01-04 03:56:00|3795.4|3783.4|3795.2|3783.2|3795.4|3783.4|3795.2|3783.2|1
1609732570000|2021-01-04 03:56:10|3794.8|3782.8|3794.2|3782.2|3794.8|3782.8|3794.2|3782.2|1
1609732580000|2021-01-04 03:56:20|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|0
1609732590000|2021-01-04 03:56:30|3793.8|3781.8|3793.2|3781.2|3794.2|3782.2|3793.2|3781.2|0
1609732600000|2021-01-04 03:56:40|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|0
1609732610000|2021-01-04 03:56:50|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|0
1609732620000|2021-01-04 03:57:00|3794.5|3782.5|3794.2|3782.2|3794.7|3782.7|3794.2|3782.2|0
1609732630000|2021-01-04 03:57:10|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|0
1609732640000|2021-01-04 03:57:20|3794.5|3782.5|3794.7|3782.7|3794.7|3782.7|3794.5|3782.5|0
1609732650000|2021-01-04 03:57:30|3794|3782|3794|3782|3794|3782|3794|3782|0
1609732660000|2021-01-04 03:57:40|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1609732720000|2021-01-04 03:58:40|3794|3782|3794|3782|3794|3782|3794|3782|0
1609732730000|2021-01-04 03:58:50|3794.3|3782.3|3794.5|3782.5|3794.5|3782.5|3794.3|3782.3|0
1609732740000|2021-01-04 03:59:00|3794.8|3782.8|3794.5|3782.5|3794.8|3782.8|3794.5|3782.5|0
1609732750000|2021-01-04 03:59:10|3794|3782|3794|3782|3794|3782|3794|3782|0
1609732760000|2021-01-04 03:59:20|3794.3|3782.3|3794.5|3782.5|3794.5|3782.5|3794.3|3782.3|0
1609732820000|2021-01-04 04:00:20|3794.3|3782.3|3794|3782|3794.3|3782.3|3794|3782|0
1609732900000|2021-01-04 04:01:40|3794.5|3782.5|3795|3783|3795|3783|3794.5|3782.5|0
1609732910000|2021-01-04 04:01:50|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|0
1609732920000|2021-01-04 04:02:00|3796|3784|3794|3782|3796|3784|3794|3782|4
1609732930000|2021-01-04 04:02:10|||||||||4
1609732940000|2021-01-04 04:02:20|3795.5|3783.5|3796|3784|3796|3784|3795.5|3783.5|0
1609732950000|2021-01-04 04:02:30|3795.7|3783.7|3795|3783|3795.7|3783.7|3795|3783|0
1609732960000|2021-01-04 04:02:40|3795.3|3783.3|3795.5|3783.5|3795.5|3783.5|3795.3|3783.3|0
1609732970000|2021-01-04 04:02:50|3796|3784|3796|3784|3796|3784|3796|3784|0
1609732980000|2021-01-04 04:03:00|3795.8|3783.8|3796|3784|3796.7|3784.7|3795.5|3783.5|0
1609732990000|2021-01-04 04:03:10|3796.2|3784.2|3795.5|3783.5|3796.2|3784.2|3795.5|3783.5|0
1609733000000|2021-01-04 04:03:20|3795.8|3783.8|3795|3783|3795.8|3783.8|3795|3783|0
1609733010000|2021-01-04 04:03:30|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1609733030000|2021-01-04 04:03:50|3795|3783|3795.5|3783.5|3795.5|3783.5|3795|3783|1
1609733040000|2021-01-04 04:04:00|3796|3784|3796|3784|3796|3784|3796|3784|0
1609733050000|2021-01-04 04:04:10|3795.5|3783.5|3795.8|3783.8|3795.8|3783.8|3795.3|3783.3|0
1609733060000|2021-01-04 04:04:20|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1609733070000|2021-01-04 04:04:30|3796|3784|3796|3784|3796|3784|3796|3784|0
1609733080000|2021-01-04 04:04:40|3796.7|3784.7|3797|3785|3797|3785|3796.7|3784.7|0
1609733100000|2021-01-04 04:05:00|3798|3786|3799|3787|3799|3787|3798|3786|9
1609733110000|2021-01-04 04:05:10|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|1
1609733120000|2021-01-04 04:05:20|3798.3|3786.3|3798|3786|3798.3|3786.3|3798|3786|2
1609733130000|2021-01-04 04:05:30|||||||||4
1609733140000|2021-01-04 04:05:40|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|0
1609733150000|2021-01-04 04:05:50|3797.5|3785.5|3797.2|3785.2|3797.5|3785.5|3797.2|3785.2|0
1609733160000|2021-01-04 04:06:00|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|0
1609733190000|2021-01-04 04:06:30|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1609733200000|2021-01-04 04:06:40|||||||||6
1609733210000|2021-01-04 04:06:50|3797.3|3785.3|3797.1|3785.1|3797.3|3785.3|3797.1|3785.1|0
1609733220000|2021-01-04 04:07:00|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1609733240000|2021-01-04 04:07:20|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|0
1609733260000|2021-01-04 04:07:40|3798.6|3786.6|3799|3787|3799|3787|3798.6|3786.6|0
1609733280000|2021-01-04 04:08:00|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1609733310000|2021-01-04 04:08:30|3799|3787|3799|3787|3799|3787|3798.3|3786.3|0
1609733380000|2021-01-04 04:09:40|3799.3|3787.3|3800.6|3788.6|3800.6|3788.6|3799.3|3787.3|3
1609733390000|2021-01-04 04:09:50|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|10
1609733400000|2021-01-04 04:10:00|3799|3787|3799.6|3787.6|3800.6|3788.6|3799|3787|3
1609733410000|2021-01-04 04:10:10|3800|3788|3800.3|3788.3|3800.3|3788.3|3800|3788|5
1609733440000|2021-01-04 04:10:40|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|0
1609733450000|2021-01-04 04:10:50|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|0
1609733460000|2021-01-04 04:11:00|3800|3788|3798.3|3786.3|3800|3788|3798.3|3786.3|0
1609733470000|2021-01-04 04:11:10|3797.6|3785.6|3797.3|3785.3|3797.6|3785.6|3797.3|3785.3|0
1609733480000|2021-01-04 04:11:20|3796.6|3784.6|3796.6|3784.6|3796.6|3784.6|3796.6|3784.6|2
1609733490000|2021-01-04 04:11:30|3797.1|3785.1|3796.6|3784.6|3797.1|3785.1|3796.6|3784.6|2
1609733520000|2021-01-04 04:12:00|3797.1|3785.1|3797.3|3785.3|3797.3|3785.3|3797.1|3785.1|0
1609733570000|2021-01-04 04:12:50|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1609733600000|2021-01-04 04:13:20|||||||||1
1609733610000|2021-01-04 04:13:30|3796.6|3784.6|3797|3785|3797.3|3785.3|3796.6|3784.6|2
1609733620000|2021-01-04 04:13:40|3796.6|3784.6|3796.3|3784.3|3796.6|3784.6|3796.3|3784.3|0
1609733630000|2021-01-04 04:13:50|3795.6|3783.6|3795.5|3783.5|3796.3|3784.3|3795.5|3783.5|0
1609733640000|2021-01-04 04:14:00|3795.8|3783.8|3796|3784|3796|3784|3795.8|3783.8|0
1609733660000|2021-01-04 04:14:20|3795.3|3783.3|3795|3783|3795.3|3783.3|3795|3783|0
1609733670000|2021-01-04 04:14:30|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|0
1609733680000|2021-01-04 04:14:40|3795.1|3783.1|3795|3783|3795.1|3783.1|3795|3783|0
1609733690000|2021-01-04 04:14:50|3794.3|3782.3|3794.8|3782.8|3794.8|3782.8|3794.3|3782.3|0
1609733700000|2021-01-04 04:15:00|3795.1|3783.1|3795.6|3783.6|3795.6|3783.6|3795.1|3783.1|0
1609733710000|2021-01-04 04:15:10|3795.3|3783.3|3794.8|3782.8|3795.3|3783.3|3794.5|3782.5|0
1609733740000|2021-01-04 04:15:40|3795|3783|3794.3|3782.3|3795|3783|3794.3|3782.3|0
1609733810000|2021-01-04 04:16:50|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1609733820000|2021-01-04 04:17:00|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1609733830000|2021-01-04 04:17:10|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1609733840000|2021-01-04 04:17:20|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1609733850000|2021-01-04 04:17:30|3796.6|3784.6|3796.6|3784.6|3796.6|3784.6|3796.6|3784.6|0
1609733860000|2021-01-04 04:17:40|3796.3|3784.3|3796.6|3784.6|3796.6|3784.6|3795.9|3783.9|0
1609733880000|2021-01-04 04:18:00|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|0
1609733900000|2021-01-04 04:18:20|3797.4|3785.4|3796.9|3784.9|3797.6|3785.6|3796.9|3784.9|0
1609733940000|2021-01-04 04:19:00|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|0
1609733970000|2021-01-04 04:19:30|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|2
1609734040000|2021-01-04 04:20:40|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1609734060000|2021-01-04 04:21:00|3796.3|3784.3|3796.1|3784.1|3796.3|3784.3|3796.1|3784.1|0
1609734070000|2021-01-04 04:21:10|3795.8|3783.8|3795.6|3783.6|3795.8|3783.8|3795.6|3783.6|0
1609734120000|2021-01-04 04:22:00|3795.9|3783.9|3796.1|3784.1|3796.1|3784.1|3795.9|3783.9|0
1609734180000|2021-01-04 04:23:00|3796.6|3784.6|3796.6|3784.6|3797.1|3785.1|3796.6|3784.6|0
1609734190000|2021-01-04 04:23:10|3796.4|3784.4|3795.6|3783.6|3796.4|3784.4|3795.6|3783.6|0
1609734210000|2021-01-04 04:23:30|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|0
1609734240000|2021-01-04 04:24:00|3796.3|3784.3|3796.6|3784.6|3796.6|3784.6|3796.3|3784.3|0
1609734270000|2021-01-04 04:24:30|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|0
1609734280000|2021-01-04 04:24:40|3796.8|3784.8|3796.3|3784.3|3796.8|3784.8|3796.3|3784.3|0
1609734290000|2021-01-04 04:24:50|3795.6|3783.6|3796.1|3784.1|3796.1|3784.1|3795.6|3783.6|0
1609734300000|2021-01-04 04:25:00|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1609734320000|2021-01-04 04:25:20|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|25
1609734360000|2021-01-04 04:26:00|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|0
1609734370000|2021-01-04 04:26:10|||||||||10
1609734390000|2021-01-04 04:26:30|3794.4|3782.4|3794.3|3782.3|3794.4|3782.4|3794.3|3782.3|25
1609734400000|2021-01-04 04:26:40|||||||||25
1609734410000|2021-01-04 04:26:50|3794.2|3782.2|3794.4|3782.4|3794.4|3782.4|3794.2|3782.2|0
1609734430000|2021-01-04 04:27:10|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|0
1609734450000|2021-01-04 04:27:30|||||||||2
1609734480000|2021-01-04 04:28:00|3794.7|3782.7|3794.7|3782.7|3794.9|3782.9|3794.7|3782.7|12
1609734490000|2021-01-04 04:28:10|3794.6|3782.6|3795.1|3783.1|3795.1|3783.1|3794.6|3782.6|10
1609734500000|2021-01-04 04:28:20|3795.2|3783.2|3795.6|3783.6|3795.6|3783.6|3795.2|3783.2|4
1609734510000|2021-01-04 04:28:30|3794.9|3782.9|3794.6|3782.6|3794.9|3782.9|3794.6|3782.6|6
1609734520000|2021-01-04 04:28:40|3794.9|3782.9|3794.9|3782.9|3795.2|3783.2|3794.6|3782.6|0
1609734530000|2021-01-04 04:28:50|3795.2|3783.2|3794.6|3782.6|3795.6|3783.6|3793.9|3781.9|1
1609734540000|2021-01-04 04:29:00|3794.7|3782.7|3795.1|3783.1|3795.1|3783.1|3794.6|3782.6|7
1609734550000|2021-01-04 04:29:10|3795.4|3783.4|3794.9|3782.9|3795.6|3783.6|3794.9|3782.9|0
1609734560000|2021-01-04 04:29:20|3794.6|3782.6|3795.6|3783.6|3795.6|3783.6|3794.6|3782.6|0
1609734580000|2021-01-04 04:29:40|3794.9|3782.9|3795.1|3783.1|3795.1|3783.1|3794.9|3782.9|0
1609734590000|2021-01-04 04:29:50|3794.7|3782.7|3795.1|3783.1|3795.6|3783.6|3794.7|3782.7|0
1609741800000|2021-01-04 06:30:00|3790.7|3778.7|3792.2|3780.2|3792.2|3780.2|3790.3|3778.3|0
1609741810000|2021-01-04 06:30:10|3790.2|3778.2|3790.1|3778.1|3791.7|3779.7|3789.6|3777.6|0
1609741820000|2021-01-04 06:30:20|3789.6|3777.6|3789.1|3777.1|3791.1|3779.1|3789.1|3777.1|0
1609741830000|2021-01-04 06:30:30|3788.5|3776.5|3788.1|3776.1|3788.5|3776.5|3787|3775|0
1609741840000|2021-01-04 06:30:40|3787.6|3775.6|3787.1|3775.1|3787.6|3775.6|3787.1|3775.1|0
1609741850000|2021-01-04 06:30:50|3786.8|3774.8|3787.1|3775.1|3787.1|3775.1|3786.8|3774.8|0
1609741860000|2021-01-04 06:31:00|3786.8|3774.8|3787.1|3775.1|3787.1|3775.1|3785.8|3773.8|0
1609741880000|2021-01-04 06:31:20|3785.5|3773.5|3785|3773|3785.5|3773.5|3784.6|3772.6|0
1609741890000|2021-01-04 06:31:30|3784.5|3772.5|3785.5|3773.5|3785.6|3773.6|3784.5|3772.5|0
1609741900000|2021-01-04 06:31:40|3785.6|3773.6|3786.1|3774.1|3786.1|3774.1|3785.6|3773.6|0
1609741920000|2021-01-04 06:32:00|3787.5|3775.5|3787.6|3775.6|3787.6|3775.6|3787.5|3775.5|0
1609741930000|2021-01-04 06:32:10|3787.3|3775.3|3787.6|3775.6|3787.6|3775.6|3787.1|3775.1|0
1609741940000|2021-01-04 06:32:20|3788|3776|3789.6|3777.6|3789.6|3777.6|3788|3776|0
1609741950000|2021-01-04 06:32:30|3790|3778|3789|3777|3790.1|3778.1|3789|3777|0
1609741960000|2021-01-04 06:32:40|3789.1|3777.1|3787.6|3775.6|3789.1|3777.1|3787.6|3775.6|0
1609741970000|2021-01-04 06:32:50|3788|3776|3788.1|3776.1|3788.1|3776.1|3787.6|3775.6|0
1609741980000|2021-01-04 06:33:00|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1609741990000|2021-01-04 06:33:10|3787.1|3775.1|3785.8|3773.8|3787.1|3775.1|3785.8|3773.8|0
1609742000000|2021-01-04 06:33:20|3786|3774|3786|3774|3786|3774|3786|3774|0
1609742010000|2021-01-04 06:33:30|3784.8|3772.8|3784.5|3772.5|3784.8|3772.8|3780.4|3760.4|5
1609742020000|2021-01-04 06:33:40|3784.1|3772.1|3783.1|3771.1|3784.1|3772.1|3783.1|3771.1|0
1609742050000|2021-01-04 06:34:10|3782.8|3770.8|3782.6|3770.6|3782.8|3770.8|3782.6|3770.6|0
1609742070000|2021-01-04 06:34:30|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|0
1609742080000|2021-01-04 06:34:40|3782.8|3770.8|3784.1|3772.1|3784.1|3772.1|3782.6|3770.6|0
1609742090000|2021-01-04 06:34:50|3783.8|3771.8|3782.6|3770.6|3783.8|3771.8|3782.6|3770.6|0
1609742100000|2021-01-04 06:35:00|3782.1|3770.1|3781.5|3769.5|3783.1|3771.1|3781.1|3769.1|0
1609742110000|2021-01-04 06:35:10|3779.8|3767.8|3782.1|3770.1|3782.1|3770.1|3779.8|3767.8|0
1609742120000|2021-01-04 06:35:20|3781.8|3769.8|3781.1|3769.1|3781.8|3769.8|3781.1|3769.1|0
1609742130000|2021-01-04 06:35:30|3781.5|3769.5|3782.1|3770.1|3782.1|3770.1|3781.5|3769.5|0
1609742150000|2021-01-04 06:35:50|3782.6|3770.6|3782.1|3770.1|3782.6|3770.6|3782.1|3770.1|0
1609742160000|2021-01-04 06:36:00|3782.5|3770.5|3782.1|3770.1|3783.1|3771.1|3782.1|3770.1|2
1609742170000|2021-01-04 06:36:10|3781.6|3769.6|3778|3766|3781.6|3769.6|3778|3766|16
1609742180000|2021-01-04 06:36:20|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1609742190000|2021-01-04 06:36:30|3778.3|3766.3|3778.8|3766.8|3778.8|3766.8|3778.3|3766.3|3
1609742200000|2021-01-04 06:36:40|||||||||2
1609742210000|2021-01-04 06:36:50|3779|3767|3780.6|3768.6|3780.8|3768.8|3779|3767|9
1609742220000|2021-01-04 06:37:00|3781.3|3769.3|3779.1|3767.1|3781.3|3769.3|3778.8|3766.8|6
1609742230000|2021-01-04 06:37:10|3779.5|3767.5|3778.1|3766.1|3779.5|3767.5|3778.1|3766.1|4
1609742240000|2021-01-04 06:37:20|3778|3766|3778|3766|3778.1|3766.1|3777.5|3765.5|3
1609742250000|2021-01-04 06:37:30|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1609742260000|2021-01-04 06:37:40|3777.8|3765.8|3778.1|3766.1|3778.1|3766.1|3777.5|3765.5|0
1609742270000|2021-01-04 06:37:50|3777.5|3765.5|3777.1|3765.1|3777.5|3765.5|3777.1|3765.1|3
1609742280000|2021-01-04 06:38:00|3777.5|3765.5|3775.6|3763.6|3778.5|3766.5|3775.6|3763.6|20
1609742290000|2021-01-04 06:38:10|3775.8|3763.8|3775|3763|3775.8|3763.8|3773.5|3761.5|2
1609742300000|2021-01-04 06:38:20|3774.5|3762.5|3775.5|3763.5|3775.5|3763.5|3773.5|3761.5|3
1609742310000|2021-01-04 06:38:30|3776|3764|3772.6|3760.6|3776|3764|3771.3|3759.3|11
1609742320000|2021-01-04 06:38:40|3772.3|3760.3|3772.6|3760.6|3772.6|3760.6|3772.1|3760.1|0
1609742330000|2021-01-04 06:38:50|3774.3|3762.3|3776.1|3764.1|3776.6|3764.6|3774.3|3762.3|2
1609742340000|2021-01-04 06:39:00|3775.1|3763.1|3771.1|3759.1|3775.1|3763.1|3771.1|3759.1|0
1609742350000|2021-01-04 06:39:10|3772.1|3760.1|3771.1|3759.1|3772.1|3760.1|3771.1|3759.1|8
1609742360000|2021-01-04 06:39:20|3772.6|3760.6|3771.1|3759.1|3772.6|3760.6|3771.1|3759.1|0
1609742370000|2021-01-04 06:39:30|3771.6|3759.6|3772.1|3760.1|3772.1|3760.1|3771.6|3759.6|0
1609742380000|2021-01-04 06:39:40|3772.8|3760.8|3771.1|3759.1|3772.8|3760.8|3771.1|3759.1|1
1609742390000|2021-01-04 06:39:50|||||||||2
1609742400000|2021-01-04 06:40:00|3772|3760|3772.6|3760.6|3772.6|3760.6|3772|3760|1
1609742410000|2021-01-04 06:40:10|3773|3761|3773.1|3761.1|3773.1|3761.1|3773|3761|0
1609742420000|2021-01-04 06:40:20|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|10
1609742430000|2021-01-04 06:40:30|3771.1|3759.1|3770.8|3758.8|3771.1|3759.1|3770.8|3758.8|2
1609742440000|2021-01-04 06:40:40|||||||||2
1609742450000|2021-01-04 06:40:50|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|0
1609742460000|2021-01-04 06:41:00|3771.4|3759.4|3772.6|3760.6|3772.6|3760.6|3771.4|3759.4|0
1609742470000|2021-01-04 06:41:10|3772.9|3760.9|3773.6|3761.6|3773.6|3761.6|3772.9|3760.9|0
1609742480000|2021-01-04 06:41:20|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1609742490000|2021-01-04 06:41:30|3772.6|3760.6|3771.6|3759.6|3774.6|3762.6|3771.1|3759.1|0
1609742500000|2021-01-04 06:41:40|3771.3|3759.3|3773.1|3761.1|3773.1|3761.1|3770.8|3758.8|0
1609742510000|2021-01-04 06:41:50|3772.8|3760.8|3771.8|3759.8|3772.8|3760.8|3771.8|3759.8|0
1609742520000|2021-01-04 06:42:00|3772.1|3760.1|3771.3|3759.3|3772.3|3760.3|3771.3|3759.3|0
1609742530000|2021-01-04 06:42:10|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|0
1609742540000|2021-01-04 06:42:20|3771.4|3759.4|3772.1|3760.1|3772.1|3760.1|3771.4|3759.4|0
1609742550000|2021-01-04 06:42:30|3771.1|3759.1|3770.1|3758.1|3772.1|3760.1|3770.1|3758.1|23
1609742560000|2021-01-04 06:42:40|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|4
1609742570000|2021-01-04 06:42:50|3770.3|3758.3|3769.8|3757.8|3770.4|3758.4|3769.8|3757.8|0
1609742600000|2021-01-04 06:43:20|3770.1|3758.1|3769.8|3757.8|3770.4|3758.4|3769.8|3757.8|0
1609742640000|2021-01-04 06:44:00|3770.4|3758.4|3771.1|3759.1|3771.1|3759.1|3770.3|3758.3|13
1609742650000|2021-01-04 06:44:10|3770.4|3758.4|3770.1|3758.1|3770.4|3758.4|3770.1|3758.1|0
1609742690000|2021-01-04 06:44:50|3770.4|3758.4|3770.8|3758.8|3770.8|3758.8|3770.4|3758.4|0
1609742700000|2021-01-04 06:45:00|3770.6|3758.6|3770.4|3758.4|3770.6|3758.6|3770.4|3758.4|0
1609742730000|2021-01-04 06:45:30|3770.1|3758.1|3768.4|3756.4|3770.1|3758.1|3768.4|3756.4|7
1609742750000|2021-01-04 06:45:50|3768.6|3756.6|3768.6|3756.6|3769.1|3757.1|3768.6|3756.6|1
1609742760000|2021-01-04 06:46:00|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|0
1609742770000|2021-01-04 06:46:10|3768.4|3756.4|3769.4|3757.4|3769.4|3757.4|3768.4|3756.4|0
1609742790000|2021-01-04 06:46:30|3769.1|3757.1|3770.3|3758.3|3770.3|3758.3|3769.1|3757.1|0
1609742800000|2021-01-04 06:46:40|3770.8|3758.8|3771.3|3759.3|3771.3|3759.3|3770.8|3758.8|0
1609742810000|2021-01-04 06:46:50|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|0
1609742820000|2021-01-04 06:47:00|3771.9|3759.9|3771.8|3759.8|3771.9|3759.9|3771.8|3759.8|0
1609742830000|2021-01-04 06:47:10|3771.3|3759.3|3771.9|3759.9|3772.4|3760.4|3770.8|3758.8|0
1609742840000|2021-01-04 06:47:20|3772.4|3760.4|3770.4|3758.4|3772.4|3760.4|3770.4|3758.4|0
1609742860000|2021-01-04 06:47:40|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.3|3759.3|0
1609742880000|2021-01-04 06:48:00|3771.3|3759.3|3770.8|3758.8|3771.3|3759.3|3770.8|3758.8|0
1609742900000|2021-01-04 06:48:20|3769.4|3757.4|3768.4|3756.4|3769.4|3757.4|3768.4|3756.4|0
1609742910000|2021-01-04 06:48:30|3768.3|3756.3|3768.1|3756.1|3768.3|3756.3|3768.1|3756.1|0
1609742920000|2021-01-04 06:48:40|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|0
1609742930000|2021-01-04 06:48:50|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|0
1609742940000|2021-01-04 06:49:00|3768.1|3756.1|3767.9|3755.9|3768.1|3756.1|3767.9|3755.9|0
1609742960000|2021-01-04 06:49:20|3768.6|3756.6|3768.9|3756.9|3768.9|3756.9|3768.6|3756.6|0
1609742970000|2021-01-04 06:49:30|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|0
1609742980000|2021-01-04 06:49:40|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|0
1609742990000|2021-01-04 06:49:50|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|0
1609743000000|2021-01-04 06:50:00|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|0
1609743010000|2021-01-04 06:50:10|3769.1|3757.1|3769.2|3757.2|3769.2|3757.2|3769.1|3757.1|0
1609743020000|2021-01-04 06:50:20|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|0
1609743030000|2021-01-04 06:50:30|3769.1|3757.1|3769.2|3757.2|3769.2|3757.2|3769.1|3757.1|0
1609743040000|2021-01-04 06:50:40|||||||||2
1609743050000|2021-01-04 06:50:50|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|21
1609743060000|2021-01-04 06:51:00|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|30
1609743080000|2021-01-04 06:51:20|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|0
1609743090000|2021-01-04 06:51:30|3769.4|3757.4|3769.2|3757.2|3769.4|3757.4|3769.2|3757.2|0
1609743100000|2021-01-04 06:51:40|3769.4|3757.4|3769.1|3757.1|3769.4|3757.4|3769.1|3757.1|0
1609743120000|2021-01-04 06:52:00|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|0
1609743130000|2021-01-04 06:52:10|3768.6|3756.6|3769.2|3757.2|3769.2|3757.2|3768.4|3756.4|0
1609743150000|2021-01-04 06:52:30|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|0
1609743170000|2021-01-04 06:52:50|3769.2|3757.2|3769.4|3757.4|3769.4|3757.4|3769.2|3757.2|0
1609743180000|2021-01-04 06:53:00|3770.9|3758.9|3771.2|3759.2|3771.2|3759.2|3770.7|3758.7|1
1609743190000|2021-01-04 06:53:10|3771.6|3759.6|3771.7|3759.7|3771.7|3759.7|3771.6|3759.6|28
1609743200000|2021-01-04 06:53:20|3772.1|3760.1|3771.7|3759.7|3772.2|3760.2|3771.7|3759.7|30
1609743210000|2021-01-04 06:53:30|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3771.7|3759.7|0
1609743220000|2021-01-04 06:53:40|3771.9|3759.9|3771.7|3759.7|3771.9|3759.9|3771.7|3759.7|3
1609743230000|2021-01-04 06:53:50|3772.1|3760.1|3773.4|3761.4|3773.4|3761.4|3771.7|3759.7|12
1609743240000|2021-01-04 06:54:00|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|0
1609743250000|2021-01-04 06:54:10|3773.1|3761.1|3771.1|3759.1|3773.2|3761.2|3770.7|3758.7|2
1609743260000|2021-01-04 06:54:20|3771.2|3759.2|3771.7|3759.7|3771.7|3759.7|3771.2|3759.2|0
1609743280000|2021-01-04 06:54:40|3770.7|3758.7|3770.1|3758.1|3770.7|3758.7|3770.1|3758.1|0
1609743290000|2021-01-04 06:54:50|3770.4|3758.4|3771.2|3759.2|3771.2|3759.2|3770.4|3758.4|6
1609743310000|2021-01-04 06:55:10|3770.9|3758.9|3771.4|3759.4|3771.4|3759.4|3770.9|3758.9|0
1609743330000|2021-01-04 06:55:30|3771.6|3759.6|3770.7|3758.7|3771.6|3759.6|3770.7|3758.7|0
1609743340000|2021-01-04 06:55:40|3770.4|3758.4|3770.1|3758.1|3771.1|3759.1|3770.1|3758.1|2
1609743370000|2021-01-04 06:56:10|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|0
1609743380000|2021-01-04 06:56:20|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|0
1609743400000|2021-01-04 06:56:40|3770.6|3758.6|3770.7|3758.7|3770.7|3758.7|3770.6|3758.6|0
1609743410000|2021-01-04 06:56:50|3770.9|3758.9|3771.2|3759.2|3771.2|3759.2|3770.9|3758.9|0
1609743420000|2021-01-04 06:57:00|3771.4|3759.4|3772.4|3760.4|3772.4|3760.4|3771.4|3759.4|0
1609743440000|2021-01-04 06:57:20|3771.9|3759.9|3772.4|3760.4|3772.4|3760.4|3771.9|3759.9|0
1609743460000|2021-01-04 06:57:40|3772.1|3760.1|3771.7|3759.7|3772.1|3760.1|3771.7|3759.7|0
1609743470000|2021-01-04 06:57:50|3771.9|3759.9|3772.4|3760.4|3772.4|3760.4|3771.7|3759.7|0
1609743490000|2021-01-04 06:58:10|3772.1|3760.1|3771.7|3759.7|3772.1|3760.1|3771.7|3759.7|0
1609743500000|2021-01-04 06:58:20|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|0
1609743510000|2021-01-04 06:58:30|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1609743530000|2021-01-04 06:58:50|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|0
1609743540000|2021-01-04 06:59:00|3772.1|3760.1|3772.7|3760.7|3772.7|3760.7|3772.1|3760.1|0
1609743560000|2021-01-04 06:59:20|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1609743580000|2021-01-04 06:59:40|3772.7|3760.7|3772.4|3760.4|3772.7|3760.7|3772.4|3760.4|0
1609743590000|2021-01-04 06:59:50|3772.7|3760.7|3772.7|3760.7|3772.9|3760.9|3771.9|3759.9|1
1609743600000|2021-01-04 07:00:00|3773.4|3761.4|3775|3763|3775|3763|3773.4|3761.4|1
1609743610000|2021-01-04 07:00:10|3776|3764|3776.4|3764.4|3776.4|3764.4|3776|3764|12
1609743620000|2021-01-04 07:00:20|3775.9|3763.9|3774.4|3762.4|3775.9|3763.9|3774.4|3762.4|0
1609743650000|2021-01-04 07:00:50|3774.2|3762.2|3774.2|3762.2|3774.4|3762.4|3773.9|3761.9|0
1609743660000|2021-01-04 07:01:00|3774.4|3762.4|3775.2|3763.2|3775.2|3763.2|3774.4|3762.4|0
1609743670000|2021-01-04 07:01:10|3775.4|3763.4|3775.7|3763.7|3776.4|3764.4|3775.4|3763.4|9
1609743690000|2021-01-04 07:01:30|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|0
1609743700000|2021-01-04 07:01:40|||||||||1
1609743720000|2021-01-04 07:02:00|3774.9|3762.9|3774.7|3762.7|3774.9|3762.9|3774.7|3762.7|0
1609743730000|2021-01-04 07:02:10|3775.2|3763.2|3775.7|3763.7|3775.7|3763.7|3775.2|3763.2|0
1609743760000|2021-01-04 07:02:40|3776|3764|3776.4|3764.4|3776.4|3764.4|3776|3764|10
1609743770000|2021-01-04 07:02:50|3776.7|3764.7|3776.7|3764.7|3776.9|3764.9|3776.7|3764.7|2
1609743810000|2021-01-04 07:03:30|3778.9|3766.9|3778.9|3766.9|3779|3767|3778.9|3766.9|4
1609743820000|2021-01-04 07:03:40|3779.2|3767.2|3779.9|3767.9|3779.9|3767.9|3779.2|3767.2|6
1609743830000|2021-01-04 07:03:50|3779.7|3767.7|3780.7|3768.7|3780.7|3768.7|3779.7|3767.7|19
1609743840000|2021-01-04 07:04:00|3780.9|3768.9|3781|3769|3781.2|3769.2|3780.9|3768.9|0
1609743850000|2021-01-04 07:04:10|3781.2|3769.2|3784.4|3772.4|3784.4|3772.4|3781.2|3769.2|4
1609743860000|2021-01-04 07:04:20|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|2
1609743870000|2021-01-04 07:04:30|3785.4|3773.4|3784.7|3772.7|3785.4|3773.4|3784.7|3772.7|0
1609743880000|2021-01-04 07:04:40|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1609743900000|2021-01-04 07:05:00|3785.4|3773.4|3785.7|3773.7|3785.7|3773.7|3785.4|3773.4|1
1609743920000|2021-01-04 07:05:20|3785.5|3773.5|3785.7|3773.7|3785.7|3773.7|3785.5|3773.5|0
1609743940000|2021-01-04 07:05:40|3785|3773|3782.5|3770.5|3785|3773|3782.5|3770.5|0
1609743950000|2021-01-04 07:05:50|3782|3770|3784.7|3772.7|3784.7|3772.7|3781.7|3769.7|2
1609743960000|2021-01-04 07:06:00|3785.2|3773.2|3784.7|3772.7|3785.7|3773.7|3784.7|3772.7|0
1609743970000|2021-01-04 07:06:10|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.4|3773.4|0
1609743980000|2021-01-04 07:06:20|3785.4|3773.4|3785|3773|3785.5|3773.5|3785|3773|2
1609743990000|2021-01-04 07:06:30|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.4|3772.4|6
1609744000000|2021-01-04 07:06:40|3784.9|3772.9|3784.7|3772.7|3785.7|3773.7|3784.7|3772.7|21
1609744010000|2021-01-04 07:06:50|3785.7|3773.7|3785.5|3773.5|3785.9|3773.9|3785.5|3773.5|0
1609744020000|2021-01-04 07:07:00|3785.9|3773.9|3783.7|3771.7|3786.7|3774.7|3783.7|3771.7|1
1609744040000|2021-01-04 07:07:20|3783.2|3771.2|3782.4|3770.4|3783.2|3771.2|3782.4|3770.4|2
1609744050000|2021-01-04 07:07:30|3782.9|3770.9|3781.5|3769.5|3783.2|3771.2|3781|3769|1
1609744060000|2021-01-04 07:07:40|3781|3769|3779.7|3767.7|3781|3769|3779.7|3767.7|5
1609744070000|2021-01-04 07:07:50|3779.9|3767.9|3780.5|3768.5|3781.2|3769.2|3779.9|3767.9|0
1609744080000|2021-01-04 07:08:00|3781.7|3769.7|3781.2|3769.2|3781.7|3769.7|3781.2|3769.2|0
1609744090000|2021-01-04 07:08:10|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|0
1609744110000|2021-01-04 07:08:30|3781|3769|3781.2|3769.2|3781.2|3769.2|3781|3769|1
1609744120000|2021-01-04 07:08:40|3780.8|3768.8|3780.2|3768.2|3781.2|3769.2|3780.2|3768.2|4
1609744130000|2021-01-04 07:08:50|3782.3|3770.3|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|2
1609744140000|2021-01-04 07:09:00|3782.3|3770.3|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|0
1609744150000|2021-01-04 07:09:10|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1609744170000|2021-01-04 07:09:30|3783.2|3771.2|3782.8|3770.8|3783.2|3771.2|3782.8|3770.8|0
1609744200000|2021-01-04 07:10:00|3780.8|3768.8|3781.3|3769.3|3781.3|3769.3|3780.8|3768.8|0
1609744210000|2021-01-04 07:10:10|3780.8|3768.8|3780.7|3768.7|3781.8|3769.8|3780.3|3768.3|0
1609744220000|2021-01-04 07:10:20|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3
1609744260000|2021-01-04 07:11:00|3780.7|3768.7|3782|3770|3782.3|3770.3|3780.7|3768.7|0
1609744270000|2021-01-04 07:11:10|3782.7|3770.7|3783|3771|3783.5|3771.5|3782.5|3770.5|0
1609744280000|2021-01-04 07:11:20|3782.3|3770.3|3781.8|3769.8|3782.3|3770.3|3781.8|3769.8|0
1609744290000|2021-01-04 07:11:30|3782.2|3770.2|3781.8|3769.8|3782.2|3770.2|3781.8|3769.8|0
1609744300000|2021-01-04 07:11:40|3781.5|3769.5|3781.3|3769.3|3781.5|3769.5|3781.3|3769.3|0
1609744310000|2021-01-04 07:11:50|3781.8|3769.8|3782.3|3770.3|3782.3|3770.3|3781.8|3769.8|0
1609744320000|2021-01-04 07:12:00|3782.5|3770.5|3782.8|3770.8|3782.8|3770.8|3782.5|3770.5|0
1609744330000|2021-01-04 07:12:10|3783.2|3771.2|3783|3771|3783.3|3771.3|3783|3771|0
1609744360000|2021-01-04 07:12:40|3782.3|3770.3|3781.2|3769.2|3782.3|3770.3|3781.2|3769.2|0
1609744370000|2021-01-04 07:12:50|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|0
1609744380000|2021-01-04 07:13:00|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1609744390000|2021-01-04 07:13:10|3781.8|3769.8|3781.3|3769.3|3782|3770|3781.3|3769.3|0
1609744400000|2021-01-04 07:13:20|3781.7|3769.7|3782|3770|3782|3770|3781.7|3769.7|0
1609744410000|2021-01-04 07:13:30|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|0
1609744420000|2021-01-04 07:13:40|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1609744450000|2021-01-04 07:14:10|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|0
1609744460000|2021-01-04 07:14:20|3782.7|3770.7|3782.2|3770.2|3782.7|3770.7|3782.2|3770.2|0
1609744500000|2021-01-04 07:15:00|3783.7|3771.7|3784.2|3772.2|3784.2|3772.2|3783.7|3771.7|2
1609744510000|2021-01-04 07:15:10|3783.8|3771.8|3784.5|3772.5|3784.5|3772.5|3783.8|3771.8|4
1609744530000|2021-01-04 07:15:30|3784.8|3772.8|3785|3773|3785|3773|3784.8|3772.8|0
1609744560000|2021-01-04 07:16:00|3785.5|3773.5|3789.3|3777.3|3789.3|3777.3|3785.5|3773.5|2
1609744580000|2021-01-04 07:16:20|3790|3778|3791.8|3779.8|3791.8|3779.8|3790|3778|0
1609744590000|2021-01-04 07:16:30|3792.2|3780.2|3793.3|3781.3|3794|3782|3791.8|3779.8|1
1609744600000|2021-01-04 07:16:40|3793.5|3781.5|3792.8|3780.8|3793.5|3781.5|3792.8|3780.8|0
1609744610000|2021-01-04 07:16:50|3792.3|3780.3|3793.3|3781.3|3793.3|3781.3|3792.3|3780.3|0
1609744620000|2021-01-04 07:17:00|3793.5|3781.5|3793.3|3781.3|3794|3782|3793.3|3781.3|1
1609744630000|2021-01-04 07:17:10|3793.7|3781.7|3794|3782|3794|3782|3793.7|3781.7|0
1609744640000|2021-01-04 07:17:20|3793.3|3781.3|3791.8|3779.8|3793.3|3781.3|3791.8|3779.8|0
1609744650000|2021-01-04 07:17:30|3791.5|3779.5|3792.3|3780.3|3792.3|3780.3|3790.7|3778.7|0
1609744660000|2021-01-04 07:17:40|3791.8|3779.8|3791.3|3779.3|3791.8|3779.8|3791.3|3779.3|0
1609744670000|2021-01-04 07:17:50|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1609744680000|2021-01-04 07:18:00|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|1
1609744690000|2021-01-04 07:18:10|3792.8|3780.8|3792.3|3780.3|3793.3|3781.3|3792.3|3780.3|0
1609744700000|2021-01-04 07:18:20|3792.8|3780.8|3793.3|3781.3|3793.3|3781.3|3792.8|3780.8|0
1609744710000|2021-01-04 07:18:30|3794.3|3782.3|3793.3|3781.3|3794.3|3782.3|3793.3|3781.3|0
1609744720000|2021-01-04 07:18:40|3794|3782|3793.3|3781.3|3794.3|3782.3|3793.3|3781.3|0
1609744740000|2021-01-04 07:19:00|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1609744750000|2021-01-04 07:19:10|3792.5|3780.5|3792.3|3780.3|3792.8|3780.8|3792.3|3780.3|0
1609744770000|2021-01-04 07:19:30|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|0
1609744790000|2021-01-04 07:19:50|3793.1|3781.1|3792.8|3780.8|3793.1|3781.1|3792.8|3780.8|3
1609744810000|2021-01-04 07:20:10|3792|3780|3790.8|3778.8|3792|3780|3790.8|3778.8|0
1609744820000|2021-01-04 07:20:20|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|0
1609744830000|2021-01-04 07:20:30|3790.5|3778.5|3791.6|3779.6|3792.1|3780.1|3790.5|3778.5|2
1609744840000|2021-01-04 07:20:40|3791.8|3779.8|3792.6|3780.6|3792.8|3780.8|3791.8|3779.8|0
1609744850000|2021-01-04 07:20:50|3792.8|3780.8|3794.6|3782.6|3794.6|3782.6|3792.8|3780.8|9
1609744860000|2021-01-04 07:21:00|3794.8|3782.8|3795.6|3783.6|3795.6|3783.6|3794.8|3782.8|0
1609744870000|2021-01-04 07:21:10|3795.1|3783.1|3793.6|3781.6|3795.1|3783.1|3793.6|3781.6|3
1609744880000|2021-01-04 07:21:20|3794|3782|3794.6|3782.6|3795.6|3783.6|3794|3782|4
1609744890000|2021-01-04 07:21:30|3794.8|3782.8|3795.6|3783.6|3795.6|3783.6|3794.8|3782.8|0
1609744900000|2021-01-04 07:21:40|3795.8|3783.8|3795.6|3783.6|3795.8|3783.8|3795.6|3783.6|0
1609744910000|2021-01-04 07:21:50|3795.3|3783.3|3794.6|3782.6|3795.3|3783.3|3794.6|3782.6|1
1609744920000|2021-01-04 07:22:00|3794.3|3782.3|3793.6|3781.6|3794.6|3782.6|3793.6|3781.6|0
1609744930000|2021-01-04 07:22:10|3793|3781|3792.1|3780.1|3793|3781|3792.1|3780.1|0
1609744940000|2021-01-04 07:22:20|3792.6|3780.6|3792.1|3780.1|3792.6|3780.6|3791.6|3779.6|1
1609744950000|2021-01-04 07:22:30|3791.8|3779.8|3792.1|3780.1|3792.1|3780.1|3791.8|3779.8|0
1609744960000|2021-01-04 07:22:40|3792.5|3780.5|3794.1|3782.1|3794.1|3782.1|3792.5|3780.5|0
1609744970000|2021-01-04 07:22:50|3793.8|3781.8|3793.8|3781.8|3794.3|3782.3|3793.8|3781.8|1
1609744980000|2021-01-04 07:23:00|3793.3|3781.3|3793.8|3781.8|3794.1|3782.1|3793.3|3781.3|3
1609744990000|2021-01-04 07:23:10|3797.1|3785.1|3797|3785|3797.3|3785.3|3797|3785|33
1609745000000|2021-01-04 07:23:20|3797.5|3785.5|3800.3|3788.3|3800.6|3788.6|3797|3785|8
1609745010000|2021-01-04 07:23:30|3800.5|3788.5|3800.3|3788.3|3800.5|3788.5|3800.3|3788.3|0
1609745020000|2021-01-04 07:23:40|3799.6|3787.6|3800|3788|3800.3|3788.3|3798.6|3786.6|4
1609745030000|2021-01-04 07:23:50|3799.8|3787.8|3801|3789|3801|3789|3799|3787|14
1609745040000|2021-01-04 07:24:00|3799.3|3787.3|3801.3|3789.3|3801.3|3789.3|3799.3|3787.3|18
1609745050000|2021-01-04 07:24:10|3801.6|3789.6|3800|3788|3801.6|3789.6|3800|3788|21
1609745060000|2021-01-04 07:24:20|3800.5|3788.5|3799.1|3787.1|3800.8|3788.8|3799.1|3787.1|13
1609745070000|2021-01-04 07:24:30|3799|3787|3799|3787|3799|3787|3799|3787|17
1609745080000|2021-01-04 07:24:40|3800|3788|3800.6|3788.6|3800.6|3788.6|3799.3|3787.3|24
1609745100000|2021-01-04 07:25:00|3799.3|3787.3|3800.6|3788.6|3800.6|3788.6|3798.8|3786.8|5
1609745110000|2021-01-04 07:25:10|3801.3|3789.3|3801.3|3789.3|3801.3|3789.3|3801.3|3789.3|0
1609745120000|2021-01-04 07:25:20|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|7
1609745130000|2021-01-04 07:25:30|3800.6|3788.6|3800.3|3788.3|3800.6|3788.6|3800.3|3788.3|0
1609745140000|2021-01-04 07:25:40|3799.8|3787.8|3799.3|3787.3|3799.8|3787.8|3799.3|3787.3|0
1609745150000|2021-01-04 07:25:50|3799.6|3787.6|3799.8|3787.8|3799.8|3787.8|3799.6|3787.6|0
1609745170000|2021-01-04 07:26:10|3799.5|3787.5|3798.3|3786.3|3799.5|3787.5|3798.3|3786.3|0
1609745180000|2021-01-04 07:26:20|3798.6|3786.6|3798.3|3786.3|3798.6|3786.6|3798.3|3786.3|0
1609745190000|2021-01-04 07:26:30|3798.6|3786.6|3798.3|3786.3|3798.6|3786.6|3798.3|3786.3|0
1609745210000|2021-01-04 07:26:50|3798.5|3786.5|3798.1|3786.1|3798.5|3786.5|3798.1|3786.1|0
1609745220000|2021-01-04 07:27:00|3797.6|3785.6|3798.1|3786.1|3798.1|3786.1|3797.6|3785.6|0
1609745230000|2021-01-04 07:27:10|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|0
1609745240000|2021-01-04 07:27:20|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|0
1609745250000|2021-01-04 07:27:30|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|0
1609745260000|2021-01-04 07:27:40|3797.6|3785.6|3796.8|3784.8|3797.6|3785.6|3796.8|3784.8|13
1609745270000|2021-01-04 07:27:50|3796.3|3784.3|3797.3|3785.3|3797.3|3785.3|3796.3|3784.3|0
1609745280000|2021-01-04 07:28:00|3797.8|3785.8|3797.1|3785.1|3797.8|3785.8|3797.1|3785.1|0
1609745290000|2021-01-04 07:28:10|3797.8|3785.8|3799.6|3787.6|3799.6|3787.6|3797.8|3785.8|15
1609745300000|2021-01-04 07:28:20|3800.3|3788.3|3799.6|3787.6|3800.3|3788.3|3799.6|3787.6|2
1609745320000|2021-01-04 07:28:40|3798.3|3786.3|3797.8|3785.8|3798.3|3786.3|3797.8|3785.8|4
1609745330000|2021-01-04 07:28:50|3798.3|3786.3|3797.3|3785.3|3798.3|3786.3|3797.3|3785.3|0
1609745350000|2021-01-04 07:29:10|3797.4|3785.4|3797.8|3785.8|3798.1|3786.1|3797.4|3785.4|5
1609745360000|2021-01-04 07:29:20|3797.4|3785.4|3798.3|3786.3|3798.6|3786.6|3797.3|3785.3|5
1609745370000|2021-01-04 07:29:30|3798.9|3786.9|3799.3|3787.3|3799.3|3787.3|3798.9|3786.9|0
1609745380000|2021-01-04 07:29:40|3798.9|3786.9|3799.4|3787.4|3799.4|3787.4|3798.9|3786.9|6
1609745390000|2021-01-04 07:29:50|3800.6|3788.6|3800.9|3788.9|3801.3|3789.3|3800.6|3788.6|4
1609745400000|2021-01-04 07:30:00|3801.3|3789.3|3803.3|3791.3|3803.3|3791.3|3801.3|3789.3|54
1609745410000|2021-01-04 07:30:10|3802.9|3790.9|3802.8|3790.8|3803.1|3791.1|3802.3|3790.3|0
1609745420000|2021-01-04 07:30:20|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|1
1609745430000|2021-01-04 07:30:30|3803.6|3791.6|3804.3|3792.3|3804.9|3792.9|3803.6|3791.6|0
1609745440000|2021-01-04 07:30:40|3804.4|3792.4|3804.3|3792.3|3804.4|3792.4|3804.3|3792.3|0
1609745450000|2021-01-04 07:30:50|3806.9|3794.9|3809.3|3797.3|3809.3|3797.3|3806.9|3794.9|6
1609745460000|2021-01-04 07:31:00|||||||||1
1609745470000|2021-01-04 07:31:10|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|0
1609745480000|2021-01-04 07:31:20|3807.8|3795.8|3806.8|3794.8|3807.8|3795.8|3806.3|3794.3|0
1609745490000|2021-01-04 07:31:30|3807.1|3795.1|3808.3|3796.3|3808.3|3796.3|3807.1|3795.1|0
1609745500000|2021-01-04 07:31:40|3807.4|3795.4|3806.4|3794.4|3807.4|3795.4|3806.3|3794.3|15
1609745510000|2021-01-04 07:31:50|3806.3|3794.3|3807.3|3795.3|3807.3|3795.3|3806.3|3794.3|9
1609745520000|2021-01-04 07:32:00|3806.9|3794.9|3807.3|3795.3|3807.3|3795.3|3806.9|3794.9|7
1609745530000|2021-01-04 07:32:10|3807.4|3795.4|3807.3|3795.3|3807.4|3795.4|3807.3|3795.3|10
1609745540000|2021-01-04 07:32:20|3806.9|3794.9|3806.3|3794.3|3806.9|3794.9|3806.3|3794.3|12
1609745550000|2021-01-04 07:32:30|3805.9|3793.9|3804.9|3792.9|3805.9|3793.9|3804.9|3792.9|4
1609745560000|2021-01-04 07:32:40|||||||||4
1609745570000|2021-01-04 07:32:50|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|5
1609745580000|2021-01-04 07:33:00|||||||||2
1609745590000|2021-01-04 07:33:10|3804.9|3792.9|3804.6|3792.6|3805.6|3793.6|3804.4|3792.4|4
1609745600000|2021-01-04 07:33:20|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|0
1609745610000|2021-01-04 07:33:30|3804.6|3792.6|3805.3|3793.3|3805.3|3793.3|3804.6|3792.6|0
1609745620000|2021-01-04 07:33:40|3805.6|3793.6|3803.9|3791.9|3805.6|3793.6|3803.9|3791.9|0
1609745630000|2021-01-04 07:33:50|3803.4|3791.4|3803.4|3791.4|3803.8|3791.8|3803.4|3791.4|0
1609745640000|2021-01-04 07:34:00|3802.9|3790.9|3802.4|3790.4|3802.9|3790.9|3802.4|3790.4|0
1609745650000|2021-01-04 07:34:10|3801.9|3789.9|3803.1|3791.1|3803.1|3791.1|3801.9|3789.9|2
1609745660000|2021-01-04 07:34:20|3803.6|3791.6|3805.4|3793.4|3805.4|3793.4|3803.6|3791.6|1
1609745670000|2021-01-04 07:34:30|3805.1|3793.1|3804.9|3792.9|3805.4|3793.4|3804.6|3792.6|0
1609745680000|2021-01-04 07:34:40|3805.4|3793.4|3805.3|3793.3|3806.3|3794.3|3804.9|3792.9|0
1609745690000|2021-01-04 07:34:50|3804.9|3792.9|3803.9|3791.9|3804.9|3792.9|3803.9|3791.9|0
1609745710000|2021-01-04 07:35:10|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1609745720000|2021-01-04 07:35:20|3805.6|3793.6|3806.1|3794.1|3806.1|3794.1|3805.6|3793.6|0
1609745730000|2021-01-04 07:35:30|3805.6|3793.6|3805.3|3793.3|3805.6|3793.6|3805.3|3793.3|0
1609745740000|2021-01-04 07:35:40|3805.6|3793.6|3805.9|3793.9|3806.6|3794.6|3805.6|3793.6|0
1609745750000|2021-01-04 07:35:50|3805.8|3793.8|3805.9|3793.9|3805.9|3793.9|3805.8|3793.8|0
1609745760000|2021-01-04 07:36:00|3805.8|3793.8|3805.8|3793.8|3806.1|3794.1|3805.8|3793.8|0
1609745770000|2021-01-04 07:36:10|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|0
1609745780000|2021-01-04 07:36:20|3806.6|3794.6|3805.4|3793.4|3806.6|3794.6|3805.4|3793.4|0
1609745790000|2021-01-04 07:36:30|3805.1|3793.1|3805.9|3793.9|3805.9|3793.9|3805.1|3793.1|0
1609745800000|2021-01-04 07:36:40|3805.4|3793.4|3805.9|3793.9|3805.9|3793.9|3805.4|3793.4|0
1609745820000|2021-01-04 07:37:00|3806.3|3794.3|3805.2|3793.2|3807.1|3795.1|3804.9|3792.9|5
1609745830000|2021-01-04 07:37:10|3804.9|3792.9|3802.9|3790.9|3805.2|3793.2|3802.9|3790.9|0
1609745840000|2021-01-04 07:37:20|3803.9|3791.9|3804.9|3792.9|3804.9|3792.9|3803.9|3791.9|0
1609745850000|2021-01-04 07:37:30|3804.4|3792.4|3804.2|3792.2|3804.4|3792.4|3803.9|3791.9|0
1609745860000|2021-01-04 07:37:40|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|0
1609745870000|2021-01-04 07:37:50|3802.2|3790.2|3803.4|3791.4|3803.9|3791.9|3802.2|3790.2|2
1609745880000|2021-01-04 07:38:00|3803.7|3791.7|3804.4|3792.4|3804.4|3792.4|3803.7|3791.7|4
1609745890000|2021-01-04 07:38:10|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|9
1609745900000|2021-01-04 07:38:20|3803.9|3791.9|3802.9|3790.9|3803.9|3791.9|3802.6|3790.6|27
1609745910000|2021-01-04 07:38:30|3803.2|3791.2|3805.2|3793.2|3805.6|3793.6|3803.2|3791.2|22
1609745920000|2021-01-04 07:38:40|3805.6|3793.6|3804.6|3792.6|3805.6|3793.6|3804.6|3792.6|2
1609745930000|2021-01-04 07:38:50|3803.9|3791.9|3803.4|3791.4|3803.9|3791.9|3803.4|3791.4|0
1609745940000|2021-01-04 07:39:00|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1609745950000|2021-01-04 07:39:10|3804.2|3792.2|3803.6|3791.6|3804.2|3792.2|3803.6|3791.6|0
1609745960000|2021-01-04 07:39:20|3802.2|3790.2|3802.6|3790.6|3802.6|3790.6|3802.2|3790.2|0
1609745970000|2021-01-04 07:39:30|3802.9|3790.9|3803.2|3791.2|3803.2|3791.2|3802.9|3790.9|0
1609746020000|2021-01-04 07:40:20|||||||||2
1609746050000|2021-01-04 07:40:50|3802.9|3790.9|3802.2|3790.2|3802.9|3790.9|3802.2|3790.2|0
1609746060000|2021-01-04 07:41:00|3802.6|3790.6|3803.2|3791.2|3803.2|3791.2|3802.6|3790.6|0
1609746070000|2021-01-04 07:41:10|3802.9|3790.9|3802.2|3790.2|3802.9|3790.9|3802.2|3790.2|0
1609746080000|2021-01-04 07:41:20|3802.7|3790.7|3802.2|3790.2|3802.7|3790.7|3802.2|3790.2|0
1609746090000|2021-01-04 07:41:30|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|0
1609746100000|2021-01-04 07:41:40|3801.7|3789.7|3800.2|3788.2|3801.7|3789.7|3799.2|3787.2|1
1609746110000|2021-01-04 07:41:50|3799.9|3787.9|3798.2|3786.2|3800.1|3788.1|3798.2|3786.2|0
1609746120000|2021-01-04 07:42:00|3797.4|3785.4|3797.7|3785.7|3798.1|3786.1|3797.2|3785.2|0
1609746130000|2021-01-04 07:42:10|3798.2|3786.2|3797.7|3785.7|3798.2|3786.2|3797.7|3785.7|103
1609746140000|2021-01-04 07:42:20|3798.2|3786.2|3798.6|3786.6|3798.6|3786.6|3797.2|3785.2|2
1609746150000|2021-01-04 07:42:30|3799.2|3787.2|3799.4|3787.4|3799.4|3787.4|3799.2|3787.2|3
1609746160000|2021-01-04 07:42:40|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|0
1609746170000|2021-01-04 07:42:50|3800.2|3788.2|3800.6|3788.6|3800.6|3788.6|3800.2|3788.2|6
1609746180000|2021-01-04 07:43:00|3801.2|3789.2|3802.9|3790.9|3802.9|3790.9|3801.2|3789.2|2
1609746190000|2021-01-04 07:43:10|3803.2|3791.2|3805.1|3793.1|3805.1|3793.1|3803.2|3791.2|4
1609746200000|2021-01-04 07:43:20|3805.9|3793.9|3806.2|3794.2|3806.2|3794.2|3805.9|3793.9|0
1609746210000|2021-01-04 07:43:30|3804.9|3792.9|3805.7|3793.7|3805.7|3793.7|3804.9|3792.9|0
1609746220000|2021-01-04 07:43:40|3805.9|3793.9|3806.4|3794.4|3806.7|3794.7|3805.9|3793.9|1
1609746230000|2021-01-04 07:43:50|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1609746240000|2021-01-04 07:44:00|3806.2|3794.2|3805.9|3793.9|3806.2|3794.2|3805.9|3793.9|0
1609746250000|2021-01-04 07:44:10|3806.4|3794.4|3806.4|3794.4|3806.9|3794.9|3806.4|3794.4|0
1609746260000|2021-01-04 07:44:20|3806.7|3794.7|3806.4|3794.4|3806.9|3794.9|3805.9|3793.9|0
1609746270000|2021-01-04 07:44:30|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1609746290000|2021-01-04 07:44:50|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|0
1609746300000|2021-01-04 07:45:00|3806.9|3794.9|3806.9|3794.9|3807.1|3795.1|3806.2|3794.2|4
1609746350000|2021-01-04 07:45:50|||||||||25
1609746360000|2021-01-04 07:46:00|3806.6|3794.6|3806.4|3794.4|3806.6|3794.6|3805.9|3793.9|0
1609746370000|2021-01-04 07:46:10|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1609746380000|2021-01-04 07:46:20|3806.4|3794.4|3806.9|3794.9|3806.9|3794.9|3806.4|3794.4|0
1609746390000|2021-01-04 07:46:30|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|0
1609746400000|2021-01-04 07:46:40|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1609746410000|2021-01-04 07:46:50|3805.4|3793.4|3804.9|3792.9|3805.4|3793.4|3804.9|3792.9|0
1609746450000|2021-01-04 07:47:30|3804.2|3792.2|3803.4|3791.4|3804.2|3792.2|3803.4|3791.4|0
1609746460000|2021-01-04 07:47:40|3803.7|3791.7|3803.4|3791.4|3804.2|3792.2|3803.4|3791.4|0
1609746470000|2021-01-04 07:47:50|3803.7|3791.7|3803.2|3791.2|3803.9|3791.9|3803.2|3791.2|0
1609746490000|2021-01-04 07:48:10|3804.2|3792.2|3805.2|3793.2|3805.2|3793.2|3804.2|3792.2|0
1609746520000|2021-01-04 07:48:40|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1609746550000|2021-01-04 07:49:10|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|0
1609746560000|2021-01-04 07:49:20|3804.9|3792.9|3805.2|3793.2|3805.2|3793.2|3804.9|3792.9|2
1609746570000|2021-01-04 07:49:30|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|1
1609746580000|2021-01-04 07:49:40|||||||||2
1609746590000|2021-01-04 07:49:50|3804.7|3792.7|3804.9|3792.9|3804.9|3792.9|3804.7|3792.7|1
1609746610000|2021-01-04 07:50:10|||||||||2
1609746620000|2021-01-04 07:50:20|||||||||3
1609746660000|2021-01-04 07:51:00|3804.2|3792.2|3803.9|3791.9|3804.2|3792.2|3803.9|3791.9|0
1609746670000|2021-01-04 07:51:10|||||||||6
1609746680000|2021-01-04 07:51:20|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1609746690000|2021-01-04 07:51:30|3804|3792|3803.7|3791.7|3804|3792|3803.7|3791.7|0
1609746710000|2021-01-04 07:51:50|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1609746720000|2021-01-04 07:52:00|3802|3790|3802|3790|3802|3790|3802|3790|124
1609746730000|2021-01-04 07:52:10|3802.4|3790.4|3802|3790|3802.9|3790.9|3802|3790|75
1609746740000|2021-01-04 07:52:20|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|0
1609746750000|2021-01-04 07:52:30|3802|3790|3801.5|3789.5|3802|3790|3801.5|3789.5|0
1609746760000|2021-01-04 07:52:40|3800.9|3788.9|3800.5|3788.5|3800.9|3788.9|3800.5|3788.5|0
1609746770000|2021-01-04 07:52:50|3801.5|3789.5|3798.9|3786.9|3801.5|3789.5|3798.9|3786.9|0
1609746790000|2021-01-04 07:53:10|3798|3786|3796.5|3784.5|3798|3786|3796.5|3784.5|4
1609746800000|2021-01-04 07:53:20|3797|3785|3798|3786|3798.5|3786.5|3797|3785|0
1609746810000|2021-01-04 07:53:30|3798.4|3786.4|3797.5|3785.5|3798.5|3786.5|3797.5|3785.5|0
1609746820000|2021-01-04 07:53:40|3797.9|3785.9|3797.5|3785.5|3798|3786|3797.5|3785.5|1
1609746830000|2021-01-04 07:53:50|3797.7|3785.7|3797.5|3785.5|3798|3786|3797.5|3785.5|0
1609746840000|2021-01-04 07:54:00|3797.9|3785.9|3797.5|3785.5|3798|3786|3797.5|3785.5|0
1609746850000|2021-01-04 07:54:10|3797.2|3785.2|3797|3785|3797.2|3785.2|3797|3785|0
1609746870000|2021-01-04 07:54:30|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|0
1609746880000|2021-01-04 07:54:40|3797.2|3785.2|3797|3785|3797.5|3785.5|3797|3785|0
1609746890000|2021-01-04 07:54:50|3796.5|3784.5|3797|3785|3797.5|3785.5|3796.5|3784.5|0
1609746900000|2021-01-04 07:55:00|3797.4|3785.4|3795.5|3783.5|3797.4|3785.4|3795.5|3783.5|0
1609746910000|2021-01-04 07:55:10|3796|3784|3796|3784|3797|3785|3796|3784|0
1609746930000|2021-01-04 07:55:30|3796.4|3784.4|3796.7|3784.7|3796.7|3784.7|3796.4|3784.4|0
1609746950000|2021-01-04 07:55:50|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1609746960000|2021-01-04 07:56:00|3798.5|3786.5|3799|3787|3799|3787|3798|3786|5
1609746970000|2021-01-04 07:56:10|3799.2|3787.2|3799.9|3787.9|3799.9|3787.9|3799|3787|0
1609747000000|2021-01-04 07:56:40|3799.8|3787.8|3800.3|3788.3|3800.3|3788.3|3799.8|3787.8|1
1609747010000|2021-01-04 07:56:50|3800|3788|3800|3788|3800|3788|3799.2|3787.2|2
1609747020000|2021-01-04 07:57:00|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1609747030000|2021-01-04 07:57:10|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1609747050000|2021-01-04 07:57:30|3800.8|3788.8|3801.2|3789.2|3801.2|3789.2|3800.8|3788.8|0
1609747070000|2021-01-04 07:57:50|3801.5|3789.5|3802.3|3790.3|3802.7|3790.7|3801.5|3789.5|0
1609747080000|2021-01-04 07:58:00|3802.2|3790.2|3803.2|3791.2|3803.2|3791.2|3802.2|3790.2|0
1609747090000|2021-01-04 07:58:10|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|0
1609747100000|2021-01-04 07:58:20|3802.3|3790.3|3802.5|3790.5|3802.5|3790.5|3802.3|3790.3|1
1609747110000|2021-01-04 07:58:30|3802.3|3790.3|3803.5|3791.5|3803.5|3791.5|3802.3|3790.3|1
1609747120000|2021-01-04 07:58:40|3803.7|3791.7|3803.5|3791.5|3803.7|3791.7|3803.5|3791.5|2
1609747130000|2021-01-04 07:58:50|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|0
1609747140000|2021-01-04 07:59:00|3803.7|3791.7|3803.5|3791.5|3803.7|3791.7|3803.5|3791.5|0
1609747150000|2021-01-04 07:59:10|3802.8|3790.8|3802.8|3790.8|3802.8|3790.8|3802.8|3790.8|0
1609747170000|2021-01-04 07:59:30|3803.2|3791.2|3803.7|3791.7|3803.7|3791.7|3803.2|3791.2|0
1609747190000|2021-01-04 07:59:50|3804|3792|3804.5|3792.5|3804.5|3792.5|3804|3792|1
1609747200000|2021-01-04 08:00:00|3804.2|3792.2|3805|3793|3805|3793|3803.7|3791.7|2
1609747210000|2021-01-04 08:00:10|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|1
1609747220000|2021-01-04 08:00:20|3804.8|3792.8|3805|3793|3805|3793|3804.5|3792.5|0
1609747240000|2021-01-04 08:00:40|3805.5|3793.5|3805|3793|3805.5|3793.5|3805|3793|0
1609747260000|2021-01-04 08:01:00|3805.3|3793.3|3805.5|3793.5|3805.5|3793.5|3805.3|3793.3|0
1609747270000|2021-01-04 08:01:10|3806.5|3794.5|3808.5|3796.5|3808.5|3796.5|3806.5|3794.5|0
1609747280000|2021-01-04 08:01:20|3809.5|3797.5|3809.5|3797.5|3809.7|3797.7|3809.5|3797.5|3
1609747290000|2021-01-04 08:01:30|3808.5|3796.5|3809|3797|3809.5|3797.5|3808.5|3796.5|0
1609747300000|2021-01-04 08:01:40|3808.7|3796.7|3807.5|3795.5|3808.7|3796.7|3807.5|3795.5|0
1609747310000|2021-01-04 08:01:50|3806.8|3794.8|3807.2|3795.2|3807.2|3795.2|3806.5|3794.5|0
1609747320000|2021-01-04 08:02:00|3807.8|3795.8|3809|3797|3809|3797|3807.8|3795.8|1
1609747330000|2021-01-04 08:02:10|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1609747340000|2021-01-04 08:02:20|3809|3797|3808.5|3796.5|3809|3797|3808.5|3796.5|0
1609747380000|2021-01-04 08:03:00|3810.5|3798.5|3809.8|3797.8|3810.5|3798.5|3809.8|3797.8|3
1609747390000|2021-01-04 08:03:10|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3809.2|3797.2|1
1609747400000|2021-01-04 08:03:20|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|3810.8|3798.8|0
1609747410000|2021-01-04 08:03:30|3811.8|3799.8|3811.7|3799.7|3812.8|3800.8|3811.7|3799.7|0
1609747420000|2021-01-04 08:03:40|3811.2|3799.2|3812.5|3800.5|3812.8|3800.8|3811.2|3799.2|2
1609747430000|2021-01-04 08:03:50|3812.8|3800.8|3813.2|3801.2|3813.2|3801.2|3812.8|3800.8|1
1609747440000|2021-01-04 08:04:00|3812.8|3800.8|3812.2|3800.2|3812.8|3800.8|3812.2|3800.2|0
1609747450000|2021-01-04 08:04:10|3812.8|3800.8|3812.2|3800.2|3812.8|3800.8|3812.2|3800.2|0
1609747460000|2021-01-04 08:04:20|3811.7|3799.7|3810.2|3798.2|3811.7|3799.7|3810.2|3798.2|0
1609747470000|2021-01-04 08:04:30|3809.8|3797.8|3809.2|3797.2|3809.8|3797.8|3809.2|3797.2|0
1609747480000|2021-01-04 08:04:40|3809.5|3797.5|3809.7|3797.7|3809.7|3797.7|3809.5|3797.5|0
1609747500000|2021-01-04 08:05:00|3810|3798|3809.2|3797.2|3810|3798|3809.2|3797.2|0
1609747520000|2021-01-04 08:05:20|3809|3797|3809.2|3797.2|3809.2|3797.2|3809|3797|0
1609747530000|2021-01-04 08:05:30|3809|3797|3808.5|3796.5|3809.2|3797.2|3808.5|3796.5|0
1609747540000|2021-01-04 08:05:40|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|0
1609747550000|2021-01-04 08:05:50|3808.7|3796.7|3808.5|3796.5|3808.7|3796.7|3808.5|3796.5|0
1609747560000|2021-01-04 08:06:00|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.7|3796.7|0
1609747570000|2021-01-04 08:06:10|3809|3797|3809|3797|3809|3797|3809|3797|0
1609747600000|2021-01-04 08:06:40|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|0
1609747610000|2021-01-04 08:06:50|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1609747620000|2021-01-04 08:07:00|3808.3|3796.3|3807.5|3795.5|3808.3|3796.3|3807.5|3795.5|0
1609747640000|2021-01-04 08:07:20|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|0
1609747650000|2021-01-04 08:07:30|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|0
1609747660000|2021-01-04 08:07:40|3807.1|3795.1|3806.1|3794.1|3807.1|3795.1|3806.1|3794.1|0
1609747670000|2021-01-04 08:07:50|3807.1|3795.1|3806.3|3794.3|3807.1|3795.1|3805.5|3793.5|50
1609747680000|2021-01-04 08:08:00|3806.8|3794.8|3806.3|3794.3|3806.8|3794.8|3806.3|3794.3|25
1609747690000|2021-01-04 08:08:10|3806.1|3794.1|3805.1|3793.1|3806.1|3794.1|3805|3793|0
1609747700000|2021-01-04 08:08:20|3804.8|3792.8|3805.5|3793.5|3806.1|3794.1|3804.1|3792.1|0
1609747710000|2021-01-04 08:08:30|3805.6|3793.6|3805.8|3793.8|3805.8|3793.8|3805.5|3793.5|0
1609747730000|2021-01-04 08:08:50|3805.5|3793.5|3804.8|3792.8|3805.6|3793.6|3804.5|3792.5|1
1609747740000|2021-01-04 08:09:00|3805.1|3793.1|3805.5|3793.5|3805.5|3793.5|3805.1|3793.1|1
1609747750000|2021-01-04 08:09:10|3805.3|3793.3|3806.5|3794.5|3806.5|3794.5|3805.3|3793.3|1
1609747760000|2021-01-04 08:09:20|3806.1|3794.1|3805.1|3793.1|3806.5|3794.5|3805.1|3793.1|8
1609747780000|2021-01-04 08:09:40|3804.5|3792.5|3806.1|3794.1|3806.1|3794.1|3804.1|3792.1|0
1609747790000|2021-01-04 08:09:50|3806.5|3794.5|3808|3796|3808|3796|3806.5|3794.5|10
1609747800000|2021-01-04 08:10:00|3808.3|3796.3|3808.5|3796.5|3808.5|3796.5|3808.3|3796.3|0
1609747820000|2021-01-04 08:10:20|3808.3|3796.3|3808.5|3796.5|3808.5|3796.5|3807.8|3795.8|3
1609747830000|2021-01-04 08:10:30|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|0
1609747850000|2021-01-04 08:10:50|3807.6|3795.6|3807.1|3795.1|3807.8|3795.8|3807.1|3795.1|0
1609747880000|2021-01-04 08:11:20|3807.3|3795.3|3807.8|3795.8|3807.8|3795.8|3807.3|3795.3|10
1609747890000|2021-01-04 08:11:30|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1609747900000|2021-01-04 08:11:40|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|0
1609747910000|2021-01-04 08:11:50|3808|3796|3807.3|3795.3|3808|3796|3807.3|3795.3|0
1609747920000|2021-01-04 08:12:00|3807.1|3795.1|3807.1|3795.1|3807.3|3795.3|3807.1|3795.1|0
1609747940000|2021-01-04 08:12:20|3807.3|3795.3|3808.5|3796.5|3808.5|3796.5|3807.3|3795.3|0
1609747950000|2021-01-04 08:12:30|3808|3796|3808|3796|3808.5|3796.5|3808|3796|0
1609747960000|2021-01-04 08:12:40|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1609747990000|2021-01-04 08:13:10|3808.1|3796.1|3808|3796|3808.1|3796.1|3808|3796|0
1609748010000|2021-01-04 08:13:30|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|0
1609748020000|2021-01-04 08:13:40|3808|3796|3808|3796|3808|3796|3808|3796|0
1609748030000|2021-01-04 08:13:50|3807.8|3795.8|3808.5|3796.5|3808.5|3796.5|3807.8|3795.8|0
1609748070000|2021-01-04 08:14:30|3808.1|3796.1|3807.8|3795.8|3808.1|3796.1|3807.8|3795.8|0
1609748090000|2021-01-04 08:14:50|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1609748100000|2021-01-04 08:15:00|||||||||1
1609748120000|2021-01-04 08:15:20|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|35
1609748130000|2021-01-04 08:15:30|||||||||11
1609748150000|2021-01-04 08:15:50|||||||||1
1609748160000|2021-01-04 08:16:00|3809.6|3797.6|3809.3|3797.3|3809.6|3797.6|3809.3|3797.3|1
1609748170000|2021-01-04 08:16:10|3809.1|3797.1|3808.6|3796.6|3809.1|3797.1|3808.1|3796.1|4
1609748180000|2021-01-04 08:16:20|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|15
1609748190000|2021-01-04 08:16:30|||||||||1
1609748200000|2021-01-04 08:16:40|3809.8|3797.8|3810.8|3798.8|3810.8|3798.8|3809.8|3797.8|7
1609748210000|2021-01-04 08:16:50|3811.3|3799.3|3812.1|3800.1|3812.1|3800.1|3811.3|3799.3|37
1609748220000|2021-01-04 08:17:00|3812.4|3800.4|3813.8|3801.8|3813.8|3801.8|3812.4|3800.4|34
1609748230000|2021-01-04 08:17:10|3813.9|3801.9|3813.8|3801.8|3814.4|3802.4|3813.8|3801.8|0
1609748240000|2021-01-04 08:17:20|3813.3|3801.3|3812.8|3800.8|3813.9|3801.9|3812.1|3800.1|5
1609748250000|2021-01-04 08:17:30|3813.3|3801.3|3814.1|3802.1|3814.1|3802.1|3812.6|3800.6|0
1609748260000|2021-01-04 08:17:40|3813.9|3801.9|3814.1|3802.1|3814.1|3802.1|3813.9|3801.9|2
1609748270000|2021-01-04 08:17:50|3814.3|3802.3|3814.8|3802.8|3814.8|3802.8|3813.9|3801.9|2
1609748290000|2021-01-04 08:18:10|3815.1|3803.1|3815.8|3803.8|3815.8|3803.8|3815.1|3803.1|20
1609748300000|2021-01-04 08:18:20|3815.9|3803.9|3817.3|3805.3|3817.4|3805.4|3815.8|3803.8|30
1609748310000|2021-01-04 08:18:30|3817.4|3805.4|3818.1|3806.1|3818.1|3806.1|3817.4|3805.4|0
1609748320000|2021-01-04 08:18:40|3818.6|3806.6|3818.6|3806.6|3819.1|3807.1|3817.9|3805.9|18
1609748330000|2021-01-04 08:18:50|3817.9|3805.9|3816.9|3804.9|3817.9|3805.9|3816.8|3804.8|0
1609748340000|2021-01-04 08:19:00|3817.4|3805.4|3818.4|3806.4|3818.4|3806.4|3817.4|3805.4|0
1609748350000|2021-01-04 08:19:10|3818.1|3806.1|3816.8|3804.8|3818.4|3806.4|3816.8|3804.8|0
1609748360000|2021-01-04 08:19:20|3816.9|3804.9|3818.1|3806.1|3818.4|3806.4|3816.9|3804.9|0
1609748370000|2021-01-04 08:19:30|3817.8|3805.8|3816.8|3804.8|3817.8|3805.8|3816.8|3804.8|0
1609748380000|2021-01-04 08:19:40|3816.3|3804.3|3816.4|3804.4|3816.8|3804.8|3816.3|3804.3|0
1609748390000|2021-01-04 08:19:50|3816.1|3804.1|3815.6|3803.6|3816.4|3804.4|3815.6|3803.6|2
1609748400000|2021-01-04 08:20:00|3815.9|3803.9|3818.1|3806.1|3818.1|3806.1|3815.9|3803.9|0
1609748410000|2021-01-04 08:20:10|3817.8|3805.8|3817.6|3805.6|3818.1|3806.1|3817.3|3805.3|0
1609748420000|2021-01-04 08:20:20|3817.1|3805.1|3817.6|3805.6|3817.6|3805.6|3817.1|3805.1|0
1609748430000|2021-01-04 08:20:30|3817.1|3805.1|3818.1|3806.1|3818.3|3806.3|3817.1|3805.1|0
1609748440000|2021-01-04 08:20:40|3818.3|3806.3|3818.1|3806.1|3818.3|3806.3|3818.1|3806.1|0
1609748450000|2021-01-04 08:20:50|3818.3|3806.3|3818.1|3806.1|3818.3|3806.3|3818.1|3806.1|0
1609748460000|2021-01-04 08:21:00|3818.3|3806.3|3818.1|3806.1|3818.3|3806.3|3817.8|3805.8|0
1609748470000|2021-01-04 08:21:10|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|1
1609748490000|2021-01-04 08:21:30|3818.9|3806.9|3819.1|3807.1|3819.4|3807.4|3818.9|3806.9|0
1609748510000|2021-01-04 08:21:50|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|0
1609748520000|2021-01-04 08:22:00|3819.1|3807.1|3818.9|3806.9|3819.1|3807.1|3818.9|3806.9|0
1609748540000|2021-01-04 08:22:20|3819.1|3807.1|3819.1|3807.1|3819.1|3807.1|3819.1|3807.1|0
1609748550000|2021-01-04 08:22:30|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|2
1609748560000|2021-01-04 08:22:40|3819.8|3807.8|3819.8|3807.8|3819.8|3807.8|3819.8|3807.8|1
1609748570000|2021-01-04 08:22:50|||||||||6
1609748580000|2021-01-04 08:23:00|3819.1|3807.1|3819.4|3807.4|3819.4|3807.4|3819.1|3807.1|1
1609748590000|2021-01-04 08:23:10|3819.1|3807.1|3819.9|3807.9|3819.9|3807.9|3819.1|3807.1|0
1609748600000|2021-01-04 08:23:20|3819.8|3807.8|3820.1|3808.1|3820.1|3808.1|3819.6|3807.6|0
1609748630000|2021-01-04 08:23:50|3820.4|3808.4|3820.8|3808.8|3820.8|3808.8|3820.1|3808.1|10
1609748640000|2021-01-04 08:24:00|3821.1|3809.1|3821.1|3809.1|3821.1|3809.1|3821.1|3809.1|7
1609748650000|2021-01-04 08:24:10|3820.8|3808.8|3820.4|3808.4|3820.8|3808.8|3820.4|3808.4|0
1609748660000|2021-01-04 08:24:20|3820.1|3808.1|3819.3|3807.3|3820.1|3808.1|3818.4|3806.4|0
1609748670000|2021-01-04 08:24:30|3819.1|3807.1|3818.4|3806.4|3819.1|3807.1|3818.4|3806.4|0
1609748680000|2021-01-04 08:24:40|3818.3|3806.3|3819.3|3807.3|3819.3|3807.3|3818.3|3806.3|0
1609748690000|2021-01-04 08:24:50|3819.6|3807.6|3819.8|3807.8|3819.8|3807.8|3819.6|3807.6|0
1609748700000|2021-01-04 08:25:00|3819.4|3807.4|3819.6|3807.6|3819.6|3807.6|3819.4|3807.4|0
1609748720000|2021-01-04 08:25:20|3819.4|3807.4|3819.8|3807.8|3819.8|3807.8|3819.4|3807.4|0
1609748730000|2021-01-04 08:25:30|3819.4|3807.4|3820.3|3808.3|3820.4|3808.4|3819.4|3807.4|0
1609748740000|2021-01-04 08:25:40|3820.1|3808.1|3820.4|3808.4|3820.4|3808.4|3819.8|3807.8|0
1609748770000|2021-01-04 08:26:10|3820.8|3808.8|3821.1|3809.1|3821.1|3809.1|3820.8|3808.8|0
1609748780000|2021-01-04 08:26:20|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|0
1609748790000|2021-01-04 08:26:30|3821.1|3809.1|3820.8|3808.8|3821.1|3809.1|3820.8|3808.8|0
1609748800000|2021-01-04 08:26:40|3820.6|3808.6|3820.6|3808.6|3820.9|3808.9|3820.6|3808.6|0
1609748810000|2021-01-04 08:26:50|3820.7|3808.7|3820.4|3808.4|3820.7|3808.7|3820.4|3808.4|0
1609748820000|2021-01-04 08:27:00|3820.1|3808.1|3819.4|3807.4|3820.1|3808.1|3819.4|3807.4|0
1609748830000|2021-01-04 08:27:10|3819.7|3807.7|3821.2|3809.2|3821.2|3809.2|3819.7|3807.7|2
1609748840000|2021-01-04 08:27:20|3821.1|3809.1|3821.4|3809.4|3821.4|3809.4|3821.1|3809.1|3
1609748850000|2021-01-04 08:27:30|||||||||8
1609748880000|2021-01-04 08:28:00|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|8
1609748900000|2021-01-04 08:28:20|||||||||1
1609748920000|2021-01-04 08:28:40|3821.7|3809.7|3821.7|3809.7|3821.9|3809.9|3821.7|3809.7|0
1609748930000|2021-01-04 08:28:50|3821.9|3809.9|3821.7|3809.7|3822.4|3810.4|3821.7|3809.7|0
1609748940000|2021-01-04 08:29:00|3821.4|3809.4|3822.1|3810.1|3822.1|3810.1|3821.4|3809.4|0
1609748960000|2021-01-04 08:29:20|3822.2|3810.2|3822.4|3810.4|3822.4|3810.4|3822.2|3810.2|5
1609748980000|2021-01-04 08:29:40|3823.1|3811.1|3824.1|3812.1|3824.1|3812.1|3823.1|3811.1|13
1609748990000|2021-01-04 08:29:50|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|9
1609749000000|2021-01-04 08:30:00|3823.4|3811.4|3822.9|3810.9|3823.4|3811.4|3821.9|3809.9|2
1609749010000|2021-01-04 08:30:10|3823.1|3811.1|3823.1|3811.1|3823.4|3811.4|3822.9|3810.9|0
1609749020000|2021-01-04 08:30:20|3822.4|3810.4|3822.9|3810.9|3822.9|3810.9|3822.4|3810.4|0
1609749030000|2021-01-04 08:30:30|3823.1|3811.1|3823.4|3811.4|3823.4|3811.4|3823.1|3811.1|0
1609749040000|2021-01-04 08:30:40|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|0
1609749060000|2021-01-04 08:31:00|3823.1|3811.1|3822.6|3810.6|3823.4|3811.4|3822.4|3810.4|1
1609749070000|2021-01-04 08:31:10|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|0
1609749080000|2021-01-04 08:31:20|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|0
1609749090000|2021-01-04 08:31:30|3822.7|3810.7|3822.7|3810.7|3822.7|3810.7|3822.6|3810.6|0
1609749100000|2021-01-04 08:31:40|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.4|3810.4|0
1609749110000|2021-01-04 08:31:50|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|3822.4|3810.4|0
1609749120000|2021-01-04 08:32:00|3822.6|3810.6|3823.2|3811.2|3823.2|3811.2|3822.6|3810.6|0
1609749150000|2021-01-04 08:32:30|3823.6|3811.6|3823.7|3811.7|3823.7|3811.7|3823.6|3811.6|40
1609749170000|2021-01-04 08:32:50|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|0
1609749180000|2021-01-04 08:33:00|3824.2|3812.2|3824.7|3812.7|3824.7|3812.7|3824.2|3812.2|6
1609749190000|2021-01-04 08:33:10|3825.4|3813.4|3826.1|3814.1|3826.1|3814.1|3825.4|3813.4|20
1609749200000|2021-01-04 08:33:20|||||||||1
1609749210000|2021-01-04 08:33:30|||||||||1
1609749220000|2021-01-04 08:33:40|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|0
1609749230000|2021-01-04 08:33:50|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|12
1609749240000|2021-01-04 08:34:00|||||||||4
1609749260000|2021-01-04 08:34:20|||||||||4
1609749270000|2021-01-04 08:34:30|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|1
1609749300000|2021-01-04 08:35:00|3826.1|3814.1|3825.9|3813.9|3826.1|3814.1|3825.9|3813.9|0
1609749310000|2021-01-04 08:35:10|3825.7|3813.7|3824.7|3812.7|3825.7|3813.7|3824.7|3812.7|3
1609749320000|2021-01-04 08:35:20|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|0
1609749360000|2021-01-04 08:36:00|3825.6|3813.6|3826.1|3814.1|3826.1|3814.1|3825.6|3813.6|4
1609749370000|2021-01-04 08:36:10|||||||||2
1609749380000|2021-01-04 08:36:20|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|0
1609749390000|2021-01-04 08:36:30|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|0
1609749400000|2021-01-04 08:36:40|3826|3814|3826|3814|3826|3814|3826|3814|4
1609749410000|2021-01-04 08:36:50|3825.5|3813.5|3825.7|3813.7|3825.7|3813.7|3825.5|3813.5|20
1609749420000|2021-01-04 08:37:00|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|0
1609749430000|2021-01-04 08:37:10|3825|3813|3825|3813|3825|3813|3825|3813|0
1609749460000|2021-01-04 08:37:40|3825.4|3813.4|3825.5|3813.5|3825.7|3813.7|3825.4|3813.4|11
1609749480000|2021-01-04 08:38:00|3825.7|3813.7|3826.7|3814.7|3826.7|3814.7|3825.7|3813.7|12
1609749490000|2021-01-04 08:38:10|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|4
1609749510000|2021-01-04 08:38:30|3827.4|3815.4|3828|3816|3828|3816|3827.4|3815.4|2
1609749530000|2021-01-04 08:38:50|3827.4|3815.4|3827.9|3815.9|3828|3816|3827.4|3815.4|0
1609749540000|2021-01-04 08:39:00|3828|3816|3828|3816|3828|3816|3828|3816|2
1609749550000|2021-01-04 08:39:10|||||||||2
1609749560000|2021-01-04 08:39:20|||||||||5
1609749570000|2021-01-04 08:39:30|3829|3817|3829|3817|3829|3817|3829|3817|1
1609749580000|2021-01-04 08:39:40|||||||||2
1609749630000|2021-01-04 08:40:30|3828.7|3816.7|3827.7|3815.7|3828.7|3816.7|3827.7|3815.7|0
1609749640000|2021-01-04 08:40:40|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|1
1609749650000|2021-01-04 08:40:50|3829|3817|3829|3817|3829|3817|3829|3817|2
1609749660000|2021-01-04 08:41:00|3830|3818|3829.7|3817.7|3830|3818|3829.4|3817.4|10
1609749710000|2021-01-04 08:41:50|3830|3818|3830|3818|3830|3818|3830|3818|0
1609749720000|2021-01-04 08:42:00|||||||||6
1609749730000|2021-01-04 08:42:10|||||||||1
1609749750000|2021-01-04 08:42:30|3831|3819|3831|3819|3831|3819|3831|3819|3
1609749760000|2021-01-04 08:42:40|||||||||1
1609749780000|2021-01-04 08:43:00|3830.7|3818.7|3830.4|3818.4|3830.7|3818.7|3830.4|3818.4|0
1609749800000|2021-01-04 08:43:20|3831|3819|3831|3819|3831|3819|3831|3819|0
1609749880000|2021-01-04 08:44:40|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|0
1609749890000|2021-01-04 08:44:50|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|0
1609749910000|2021-01-04 08:45:10|3831|3819|3831|3819|3831|3819|3831|3819|0
1609749960000|2021-01-04 08:46:00|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|0
1609749970000|2021-01-04 08:46:10|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|0
1609749980000|2021-01-04 08:46:20|3830.7|3818.7|3831|3819|3831|3819|3830.7|3818.7|0
1609750060000|2021-01-04 08:47:40|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|0
1609750080000|2021-01-04 08:48:00|3831|3819|3831|3819|3831|3819|3831|3819|0
1609750090000|2021-01-04 08:48:10|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|0
1609750100000|2021-01-04 08:48:20|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|1
1609750110000|2021-01-04 08:48:30|3831|3819|3831|3819|3831|3819|3831|3819|0
1609750140000|2021-01-04 08:49:00|3830.5|3818.5|3831|3819|3831|3819|3830.5|3818.5|0
1609750150000|2021-01-04 08:49:10|3830.5|3818.5|3831|3819|3831|3819|3830.5|3818.5|0
1609750160000|2021-01-04 08:49:20|3831.3|3819.3|3831.7|3819.7|3831.7|3819.7|3831.3|3819.3|11
1609750180000|2021-01-04 08:49:40|3831|3819|3831|3819|3831|3819|3831|3819|0
1609750190000|2021-01-04 08:49:50|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1609750200000|2021-01-04 08:50:00|3830|3818|3830|3818|3830|3818|3830|3818|0
1609750220000|2021-01-04 08:50:20|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1609750230000|2021-01-04 08:50:30|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1609750240000|2021-01-04 08:50:40|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1609750250000|2021-01-04 08:50:50|3829|3817|3829|3817|3829|3817|3829|3817|0
1609750260000|2021-01-04 08:51:00|3828.3|3816.3|3828.3|3816.3|3829.3|3817.3|3828.3|3816.3|0
1609750280000|2021-01-04 08:51:20|3827.7|3815.7|3827.7|3815.7|3828.3|3816.3|3827.7|3815.7|3
1609750290000|2021-01-04 08:51:30|3826.8|3814.8|3827.3|3815.3|3829.3|3817.3|3826.3|3814.3|0
1609750300000|2021-01-04 08:51:40|3825.3|3813.3|3826.3|3814.3|3826.8|3814.8|3825.3|3813.3|0
1609750310000|2021-01-04 08:51:50|3826.5|3814.5|3825.3|3813.3|3826.8|3814.8|3825.3|3813.3|0
1609750320000|2021-01-04 08:52:00|3826|3814|3826.7|3814.7|3826.7|3814.7|3826|3814|0
1609750330000|2021-01-04 08:52:10|3826.2|3814.2|3826.7|3814.7|3826.7|3814.7|3826.2|3814.2|0
1609750340000|2021-01-04 08:52:20|3826.3|3814.3|3826.2|3814.2|3826.3|3814.3|3826.2|3814.2|0
1609750350000|2021-01-04 08:52:30|3826.7|3814.7|3826.7|3814.7|3826.7|3814.7|3826.7|3814.7|0
1609750370000|2021-01-04 08:52:50|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|0
1609750380000|2021-01-04 08:53:00|3826.7|3814.7|3826|3814|3826.7|3814.7|3825.7|3813.7|0
1609750390000|2021-01-04 08:53:10|3826.7|3814.7|3825.7|3813.7|3826.7|3814.7|3825.7|3813.7|0
1609750400000|2021-01-04 08:53:20|3826.3|3814.3|3825.7|3813.7|3826.7|3814.7|3825.7|3813.7|0
1609750430000|2021-01-04 08:53:50|3825|3813|3823.7|3811.7|3825|3813|3823.7|3811.7|0
1609750440000|2021-01-04 08:54:00|3824.2|3812.2|3824.7|3812.7|3824.7|3812.7|3823.7|3811.7|0
1609750450000|2021-01-04 08:54:10|3825|3813|3825.3|3813.3|3825.3|3813.3|3825|3813|0
1609750460000|2021-01-04 08:54:20|3826|3814|3826.2|3814.2|3826.2|3814.2|3826|3814|0
1609750470000|2021-01-04 08:54:30|3826.7|3814.7|3826.7|3814.7|3826.7|3814.7|3826.7|3814.7|0
1609750480000|2021-01-04 08:54:40|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|0
1609750490000|2021-01-04 08:54:50|3826.5|3814.5|3826.2|3814.2|3826.7|3814.7|3826.2|3814.2|0
1609750500000|2021-01-04 08:55:00|3826.7|3814.7|3827.7|3815.7|3827.7|3815.7|3826.7|3814.7|0
1609750510000|2021-01-04 08:55:10|3827.3|3815.3|3827.7|3815.7|3827.7|3815.7|3827.2|3815.2|0
1609750520000|2021-01-04 08:55:20|3827.3|3815.3|3826.8|3814.8|3827.7|3815.7|3826.8|3814.8|0
1609750530000|2021-01-04 08:55:30|3826.5|3814.5|3826.8|3814.8|3826.8|3814.8|3826.5|3814.5|0
1609750540000|2021-01-04 08:55:40|3827.5|3815.5|3826.8|3814.8|3827.5|3815.5|3826.8|3814.8|0
1609750550000|2021-01-04 08:55:50|3828.3|3816.3|3829.2|3817.2|3829.3|3817.3|3828|3816|0
1609750580000|2021-01-04 08:56:20|3829.1|3817.1|3828.8|3816.8|3829.1|3817.1|3828.8|3816.8|0
1609750590000|2021-01-04 08:56:30|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|0
1609750610000|2021-01-04 08:56:50|3828.6|3816.6|3828.8|3816.8|3828.8|3816.8|3828.6|3816.6|0
1609750620000|2021-01-04 08:57:00|3828.6|3816.6|3828.3|3816.3|3828.6|3816.6|3828.3|3816.3|0
1609750630000|2021-01-04 08:57:10|3828.1|3816.1|3827.8|3815.8|3828.1|3816.1|3827.8|3815.8|0
1609750640000|2021-01-04 08:57:20|3827.6|3815.6|3826.8|3814.8|3829.3|3815.6|3825.6|3813.3|0
1609750670000|2021-01-04 08:57:50|3825|3813|3824|3812|3825|3813|3823.6|3811.6|0
1609750680000|2021-01-04 08:58:00|3824.3|3812.3|3822.6|3810.6|3824.6|3812.6|3822.6|3810.6|0
1609750700000|2021-01-04 08:58:20|3823.3|3811.3|3824.3|3812.3|3824.3|3812.3|3823.3|3811.3|0
1609750710000|2021-01-04 08:58:30|3824.8|3812.8|3824.3|3812.3|3824.8|3812.8|3824.3|3812.3|0
1609750720000|2021-01-04 08:58:40|3823.5|3811.5|3824.3|3812.3|3824.3|3812.3|3823.3|3811.3|0
1609750740000|2021-01-04 08:59:00|3824.6|3812.6|3825|3813|3825|3813|3824.6|3812.6|0
1609750810000|2021-01-04 09:00:10|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1609750820000|2021-01-04 09:00:20|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|0
1609750830000|2021-01-04 09:00:30|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|0
1609750840000|2021-01-04 09:00:40|3822.8|3810.8|3822.6|3810.6|3822.8|3810.8|3822.6|3810.6|0
1609750850000|2021-01-04 09:00:50|3823|3811|3823.3|3811.3|3823.3|3811.3|3823|3811|0
1609750870000|2021-01-04 09:01:10|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1609750900000|2021-01-04 09:01:40|3823.8|3811.8|3824.3|3812.3|3824.3|3812.3|3823.3|3811.3|0
1609750910000|2021-01-04 09:01:50|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|0
1609750930000|2021-01-04 09:02:10|3823.6|3811.6|3824.3|3812.3|3824.3|3812.3|3823.6|3811.6|0
1609750950000|2021-01-04 09:02:30|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|0
1609750960000|2021-01-04 09:02:40|3824.8|3812.8|3825|3813|3825|3813|3824.8|3812.8|0
1609750980000|2021-01-04 09:03:00|3826|3814|3826|3814|3826|3814|3826|3814|0
1609751000000|2021-01-04 09:03:20|3825.3|3813.3|3825.1|3813.1|3825.3|3813.3|3825.1|3813.1|2
1609751030000|2021-01-04 09:03:50|3825.5|3813.5|3825.6|3813.6|3825.6|3813.6|3825.5|3813.5|0
1609751080000|2021-01-04 09:04:40|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|0
1609751110000|2021-01-04 09:05:10|3825.5|3813.5|3825.6|3813.6|3825.6|3813.6|3825.5|3813.5|0
1609751130000|2021-01-04 09:05:30|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|1
1609751140000|2021-01-04 09:05:40|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1609751160000|2021-01-04 09:06:00|3828|3816|3828.6|3816.6|3828.6|3816.6|3828|3816|0
1609751190000|2021-01-04 09:06:30|3828.3|3816.3|3828|3816|3828.3|3816.3|3828|3816|0
1609751210000|2021-01-04 09:06:50|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1609751220000|2021-01-04 09:07:00|3826.8|3814.8|3826.9|3814.9|3826.9|3814.9|3826.6|3814.6|1
1609751230000|2021-01-04 09:07:10|3827.1|3815.1|3827.9|3815.9|3827.9|3815.9|3827.1|3815.1|0
1609751240000|2021-01-04 09:07:20|3828.6|3816.6|3828.3|3816.3|3828.6|3816.6|3828.3|3816.3|0
1609751290000|2021-01-04 09:08:10|3827.9|3815.9|3827.9|3815.9|3828.1|3816.1|3827.6|3815.6|1
1609751320000|2021-01-04 09:08:40|3828.3|3816.3|3827.9|3815.9|3828.3|3816.3|3827.9|3815.9|0
1609751350000|2021-01-04 09:09:10|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1609751370000|2021-01-04 09:09:30|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1609751380000|2021-01-04 09:09:40|3827.8|3815.8|3827.4|3815.4|3827.8|3815.8|3827.4|3815.4|1
1609751420000|2021-01-04 09:10:20|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1609751440000|2021-01-04 09:10:40|3827.4|3815.4|3827.9|3815.9|3827.9|3815.9|3827.4|3815.4|0
1609751460000|2021-01-04 09:11:00|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1609751470000|2021-01-04 09:11:10|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|0
1609751490000|2021-01-04 09:11:30|3827.4|3815.4|3827.9|3815.9|3827.9|3815.9|3827.4|3815.4|0
1609751520000|2021-01-04 09:12:00|3827.8|3815.8|3827.9|3815.9|3827.9|3815.9|3827.8|3815.8|0
1609751530000|2021-01-04 09:12:10|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1609751540000|2021-01-04 09:12:20|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1609751550000|2021-01-04 09:12:30|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|0
1609751580000|2021-01-04 09:13:00|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1609751590000|2021-01-04 09:13:10|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1609751660000|2021-01-04 09:14:20|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|0
1609751690000|2021-01-04 09:14:50|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1609751710000|2021-01-04 09:15:10|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1609751740000|2021-01-04 09:15:40|3828.1|3816.1|3828.6|3816.6|3828.6|3816.6|3828.1|3816.1|0
1609751750000|2021-01-04 09:15:50|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1609751760000|2021-01-04 09:16:00|3828.1|3816.1|3828.1|3816.1|3828.6|3816.6|3828.1|3816.1|0
1609751790000|2021-01-04 09:16:30|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|3827.9|3815.9|0
1609751800000|2021-01-04 09:16:40|3828.6|3816.6|3828.4|3816.4|3828.6|3816.6|3828.4|3816.4|0
1609751840000|2021-01-04 09:17:20|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|0
1609751850000|2021-01-04 09:17:30|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|0
1609751860000|2021-01-04 09:17:40|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|0
1609751890000|2021-01-04 09:18:10|3829.4|3817.4|3829.6|3817.6|3829.6|3817.6|3829.4|3817.4|0
1609751900000|2021-01-04 09:18:20|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1609751920000|2021-01-04 09:18:40|3829.4|3817.4|3829.6|3817.6|3829.6|3817.6|3829.4|3817.4|0
1609751990000|2021-01-04 09:19:50|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1609752090000|2021-01-04 09:21:30|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|0
1609752100000|2021-01-04 09:21:40|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1609752110000|2021-01-04 09:21:50|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|2
1609752120000|2021-01-04 09:22:00|3830.1|3818.1|3830.2|3818.2|3830.2|3818.2|3830.1|3818.1|0
1609752160000|2021-01-04 09:22:40|3830.6|3818.6|3831.2|3819.2|3831.2|3819.2|3830.6|3818.6|0
1609752170000|2021-01-04 09:22:50|3830.6|3818.6|3830.2|3818.2|3830.6|3818.6|3830.2|3818.2|1
1609752240000|2021-01-04 09:24:00|3830.4|3818.4|3831.2|3819.2|3831.2|3819.2|3830.4|3818.4|0
1609752250000|2021-01-04 09:24:10|3830.9|3818.9|3831.2|3819.2|3831.2|3819.2|3830.9|3818.9|3
1609752260000|2021-01-04 09:24:20|3831.6|3819.6|3831.6|3819.6|3831.9|3819.9|3831.6|3819.6|4
1609752270000|2021-01-04 09:24:30|3831.7|3819.7|3832.2|3820.2|3832.2|3820.2|3831.7|3819.7|0
1609752280000|2021-01-04 09:24:40|3831.7|3819.7|3831.6|3819.6|3831.7|3819.7|3831.6|3819.6|0
1609752290000|2021-01-04 09:24:50|3831.7|3819.7|3832.2|3820.2|3832.2|3820.2|3831.7|3819.7|0
1609752300000|2021-01-04 09:25:00|3831.9|3819.9|3832.2|3820.2|3832.2|3820.2|3831.9|3819.9|2
1609752310000|2021-01-04 09:25:10|||||||||1
1609752320000|2021-01-04 09:25:20|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|1
1609752340000|2021-01-04 09:25:40|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|6
1609752350000|2021-01-04 09:25:50|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|2
1609752370000|2021-01-04 09:26:10|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|0
1609752400000|2021-01-04 09:26:40|3832.6|3820.6|3829.2|3817.2|3832.6|3820.6|3829.2|3817.2|1
1609752410000|2021-01-04 09:26:50|3829.6|3817.6|3829.2|3817.2|3829.9|3817.9|3829.2|3817.2|0
1609752420000|2021-01-04 09:27:00|3829.4|3817.4|3829.9|3817.9|3829.9|3817.9|3829.4|3817.4|0
1609752430000|2021-01-04 09:27:10|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1609752440000|2021-01-04 09:27:20|3829.9|3817.9|3830.2|3818.2|3830.2|3818.2|3829.9|3817.9|0
1609752450000|2021-01-04 09:27:30|3831.2|3819.2|3832.2|3820.2|3832.2|3820.2|3831.2|3819.2|0
1609752460000|2021-01-04 09:27:40|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|0
1609752470000|2021-01-04 09:27:50|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|0
1609752480000|2021-01-04 09:28:00|3830.2|3818.2|3830.2|3818.2|3830.7|3818.7|3830.2|3818.2|0
1609752490000|2021-01-04 09:28:10|3830.9|3818.9|3831.2|3819.2|3831.2|3819.2|3830.9|3818.9|0
1609752530000|2021-01-04 09:28:50|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|0
1609752540000|2021-01-04 09:29:00|3832|3820|3831.2|3819.2|3832.2|3820.2|3831.2|3819.2|0
1609752550000|2021-01-04 09:29:10|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|0
1609752560000|2021-01-04 09:29:20|3831.4|3819.4|3831.2|3819.2|3831.4|3819.4|3831.2|3819.2|0
1609752570000|2021-01-04 09:29:30|3831.7|3819.7|3832.2|3820.2|3832.2|3820.2|3831.7|3819.7|0
1609752590000|2021-01-04 09:29:50|3831.7|3819.7|3831.9|3819.9|3832.2|3820.2|3831.7|3819.7|0
1609752610000|2021-01-04 09:30:10|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|0
1609752680000|2021-01-04 09:31:20|3832.5|3820.5|3831.9|3819.9|3832.5|3820.5|3831.9|3819.9|0
1609752690000|2021-01-04 09:31:30|3830.4|3818.4|3826.9|3814.9|3830.4|3818.4|3826.9|3814.9|6
1609752700000|2021-01-04 09:31:40|3827.2|3815.2|3826.5|3814.5|3827.2|3815.2|3826.5|3814.5|7
1609752710000|2021-01-04 09:31:50|3826|3814|3823.2|3811.2|3826|3814|3823.2|3811.2|8
1609752720000|2021-01-04 09:32:00|3822.5|3810.5|3822.5|3810.5|3822.5|3810.5|3822.5|3810.5|0
1609752730000|2021-01-04 09:32:10|3822.7|3810.7|3827.9|3815.9|3827.9|3815.9|3822.7|3810.7|0
1609752740000|2021-01-04 09:32:20|3827.7|3815.7|3828|3816|3828|3816|3827.4|3815.4|0
1609752750000|2021-01-04 09:32:30|3828.4|3816.4|3828.7|3816.7|3828.9|3816.9|3827.9|3815.9|0
1609752760000|2021-01-04 09:32:40|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|0
1609752770000|2021-01-04 09:32:50|3828.5|3816.5|3829.9|3817.9|3829.9|3817.9|3828.5|3816.5|1
1609752780000|2021-01-04 09:33:00|3829|3817|3827.9|3815.9|3829|3817|3827.9|3815.9|5
1609752790000|2021-01-04 09:33:10|3828|3816|3828.2|3816.2|3828.9|3816.9|3828|3816|0
1609752800000|2021-01-04 09:33:20|3827.4|3815.4|3826.9|3814.9|3827.4|3815.4|3826.9|3814.9|0
1609752810000|2021-01-04 09:33:30|3827.2|3815.2|3827.9|3815.9|3827.9|3815.9|3827.2|3815.2|0
1609752820000|2021-01-04 09:33:40|3827.5|3815.5|3828|3816|3828|3816|3827.5|3815.5|0
1609752840000|2021-01-04 09:34:00|3827.4|3815.4|3829|3817|3829.4|3817.4|3827.4|3815.4|0
1609752850000|2021-01-04 09:34:10|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|0
1609752860000|2021-01-04 09:34:20|3828.9|3816.9|3827.5|3815.5|3828.9|3816.9|3827.5|3815.5|0
1609752870000|2021-01-04 09:34:30|3827.2|3815.2|3827|3815|3827.2|3815.2|3827|3815|0
1609752880000|2021-01-04 09:34:40|3827.4|3815.4|3828.9|3816.9|3829.2|3817.2|3827.4|3815.4|5
1609752890000|2021-01-04 09:34:50|3828.2|3816.2|3826.4|3814.4|3828.2|3816.2|3826.4|3814.4|0
1609752900000|2021-01-04 09:35:00|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|0
1609752910000|2021-01-04 09:35:10|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|0
1609752920000|2021-01-04 09:35:20|3826.5|3814.5|3826.5|3814.5|3826.7|3814.7|3826.5|3814.5|0
1609752930000|2021-01-04 09:35:30|3826.2|3814.2|3825.7|3813.7|3826.2|3814.2|3825.7|3813.7|0
1609752940000|2021-01-04 09:35:40|3825.4|3813.4|3824.2|3812.2|3825.4|3813.4|3824.2|3812.2|0
1609752950000|2021-01-04 09:35:50|3823.2|3811.2|3823.2|3811.2|3823.2|3811.2|3822.5|3810.5|3
1609752970000|2021-01-04 09:36:10|3823|3811|3823.2|3811.2|3823.2|3811.2|3823|3811|5
1609752980000|2021-01-04 09:36:20|3823.5|3811.5|3823.5|3811.5|3823.5|3811.5|3823.5|3811.5|10
1609752990000|2021-01-04 09:36:30|3822.5|3810.5|3824|3812|3824|3812|3822.5|3810.5|5
1609753000000|2021-01-04 09:36:40|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|0
1609753010000|2021-01-04 09:36:50|3824.5|3812.5|3824.2|3812.2|3824.7|3812.7|3824.2|3812.2|0
1609753020000|2021-01-04 09:37:00|3824.5|3812.5|3826.2|3814.2|3826.2|3814.2|3824.5|3812.5|1
1609753040000|2021-01-04 09:37:20|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|6
1609753050000|2021-01-04 09:37:30|||||||||5
1609753060000|2021-01-04 09:37:40|3825.2|3813.2|3824.2|3812.2|3825.2|3813.2|3824.2|3812.2|8
1609753070000|2021-01-04 09:37:50|3823.9|3811.9|3823.5|3811.5|3823.9|3811.9|3823.5|3811.5|11
1609753080000|2021-01-04 09:38:00|3823.7|3811.7|3824.2|3812.2|3824.2|3812.2|3823.7|3811.7|1
1609753100000|2021-01-04 09:38:20|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|0
1609753110000|2021-01-04 09:38:30|3824.5|3812.5|3824.2|3812.2|3824.5|3812.5|3824.2|3812.2|1
1609753120000|2021-01-04 09:38:40|3823.2|3811.2|3823.2|3811.2|3823.2|3811.2|3823.2|3811.2|9
1609753130000|2021-01-04 09:38:50|3822.5|3810.5|3822.2|3810.2|3822.5|3810.5|3822.2|3810.2|12
1609753140000|2021-01-04 09:39:00|3822.4|3810.4|3824.2|3812.2|3824.2|3812.2|3822.4|3810.4|2
1609753150000|2021-01-04 09:39:10|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1609753160000|2021-01-04 09:39:20|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|0
1609753170000|2021-01-04 09:39:30|3824.8|3812.8|3825.2|3813.2|3825.2|3813.2|3824.7|3812.7|0
1609753180000|2021-01-04 09:39:40|3824.5|3812.5|3822.5|3810.5|3824.5|3812.5|3822.5|3810.5|5
1609753190000|2021-01-04 09:39:50|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|2
1609753200000|2021-01-04 09:40:00|3823.8|3811.8|3824.2|3812.2|3824.7|3812.7|3823.8|3811.8|3
1609753210000|2021-01-04 09:40:10|3824|3812|3823.5|3811.5|3824|3812|3823.5|3811.5|0
1609753230000|2021-01-04 09:40:30|3824|3812|3824|3812|3824|3812|3824|3812|0
1609753240000|2021-01-04 09:40:40|3823.5|3811.5|3824|3812|3824.3|3812.3|3823.5|3811.5|2
1609753250000|2021-01-04 09:40:50|3823.5|3811.5|3824.2|3812.2|3824.2|3812.2|3823.5|3811.5|0
1609753260000|2021-01-04 09:41:00|3824|3812|3824|3812|3824|3812|3824|3812|0
1609753280000|2021-01-04 09:41:20|3824.2|3812.2|3824|3812|3824.2|3812.2|3824|3812|0
1609753290000|2021-01-04 09:41:30|3823|3811|3822.5|3810.5|3823|3811|3822.5|3810.5|2
1609753300000|2021-01-04 09:41:40|3823.3|3811.3|3823|3811|3823.3|3811.3|3823|3811|2
1609753310000|2021-01-04 09:41:50|3823.2|3811.2|3823.5|3811.5|3823.5|3811.5|3823.2|3811.2|0
1609753320000|2021-01-04 09:42:00|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824|3812|0
1609753330000|2021-01-04 09:42:10|3824|3812|3824.7|3812.7|3824.7|3812.7|3824|3812|6
1609753340000|2021-01-04 09:42:20|3824.5|3812.5|3824.2|3812.2|3824.5|3812.5|3824.2|3812.2|0
1609753350000|2021-01-04 09:42:30|3824.3|3812.3|3824.2|3812.2|3824.3|3812.3|3824.2|3812.2|0
1609753380000|2021-01-04 09:43:00|3824.5|3812.5|3824.2|3812.2|3824.5|3812.5|3824.2|3812.2|0
1609753390000|2021-01-04 09:43:10|3824.5|3812.5|3824.2|3812.2|3824.7|3812.7|3824.2|3812.2|0
1609753400000|2021-01-04 09:43:20|3824.7|3812.7|3824.2|3812.2|3824.7|3812.7|3824.2|3812.2|0
1609753410000|2021-01-04 09:43:30|3824.5|3812.5|3824.2|3812.2|3824.7|3812.7|3824.2|3812.2|0
1609753430000|2021-01-04 09:43:50|3824.5|3812.5|3824.2|3812.2|3825|3813|3824.2|3812.2|0
1609753440000|2021-01-04 09:44:00|3824.5|3812.5|3824.2|3812.2|3824.5|3812.5|3824|3812|0
1609753450000|2021-01-04 09:44:10|3824|3812|3824|3812|3824|3812|3824|3812|0
1609753470000|2021-01-04 09:44:30|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|4
1609753480000|2021-01-04 09:44:40|3824|3812|3823.5|3811.5|3824|3812|3823.5|3811.5|0
1609753500000|2021-01-04 09:45:00|3824.5|3812.5|3823.5|3811.5|3824.5|3812.5|3823.5|3811.5|0
1609753510000|2021-01-04 09:45:10|3824|3812|3824.2|3812.2|3824.2|3812.2|3824|3812|0
1609753520000|2021-01-04 09:45:20|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|3
1609753550000|2021-01-04 09:45:50|3825.8|3813.8|3826.8|3814.8|3826.8|3814.8|3825.8|3813.8|3
1609753560000|2021-01-04 09:46:00|3827.3|3815.3|3826.2|3814.2|3827.3|3815.3|3826.2|3814.2|5
1609753580000|2021-01-04 09:46:20|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1609753590000|2021-01-04 09:46:30|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|0
1609753600000|2021-01-04 09:46:40|3825.5|3813.5|3824.2|3812.2|3825.5|3813.5|3824.2|3812.2|7
1609753610000|2021-01-04 09:46:50|3824|3812|3823.2|3811.2|3824|3812|3823.2|3811.2|0
1609753620000|2021-01-04 09:47:00|3823.5|3811.5|3823.2|3811.2|3824.2|3812.2|3823.2|3811.2|0
1609753640000|2021-01-04 09:47:20|3824.2|3812.2|3825.2|3813.2|3825.2|3813.2|3824.2|3812.2|3
1609753650000|2021-01-04 09:47:30|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|0
1609753660000|2021-01-04 09:47:40|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|0
1609753670000|2021-01-04 09:47:50|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1609753680000|2021-01-04 09:48:00|3826.3|3814.3|3826.8|3814.8|3826.8|3814.8|3826.3|3814.3|1
1609753690000|2021-01-04 09:48:10|3827.2|3815.2|3827.3|3815.3|3827.3|3815.3|3827.2|3815.2|0
1609753700000|2021-01-04 09:48:20|3827.8|3815.8|3827.7|3815.7|3827.8|3815.8|3827.7|3815.7|0
1609753710000|2021-01-04 09:48:30|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.3|3815.3|7
1609753720000|2021-01-04 09:48:40|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|1
1609753740000|2021-01-04 09:49:00|3828.1|3816.1|3828.8|3816.8|3828.8|3816.8|3828.1|3816.1|3
1609753750000|2021-01-04 09:49:10|||||||||21
1609753760000|2021-01-04 09:49:20|3828.5|3816.5|3828.1|3816.1|3828.5|3816.5|3828.1|3816.1|2
1609753770000|2021-01-04 09:49:30|3828|3816|3828|3816|3828|3816|3828|3816|0
1609753780000|2021-01-04 09:49:40|3827.6|3815.6|3827.5|3815.5|3827.6|3815.6|3827.5|3815.5|0
1609753790000|2021-01-04 09:49:50|3827.8|3815.8|3828.1|3816.1|3828.1|3816.1|3827.8|3815.8|1
1609753810000|2021-01-04 09:50:10|3829.1|3817.1|3828.5|3816.5|3829.5|3817.5|3828.5|3816.5|21
1609753820000|2021-01-04 09:50:20|3828.8|3816.8|3828.5|3816.5|3829|3817|3828.5|3816.5|0
1609753830000|2021-01-04 09:50:30|3828.8|3816.8|3827.8|3815.8|3829|3817|3827.8|3815.8|8
1609753840000|2021-01-04 09:50:40|3828|3816|3828.1|3816.1|3828.1|3816.1|3827.6|3815.6|5
1609753850000|2021-01-04 09:50:50|3827.8|3815.8|3827.5|3815.5|3827.8|3815.8|3827.5|3815.5|0
1609753860000|2021-01-04 09:51:00|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|0
1609753870000|2021-01-04 09:51:10|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1609753880000|2021-01-04 09:51:20|3828.1|3816.1|3827.8|3815.8|3828.1|3816.1|3827.6|3815.6|3
1609753890000|2021-01-04 09:51:30|3827.3|3815.3|3826.8|3814.8|3827.3|3815.3|3826.8|3814.8|0
1609753910000|2021-01-04 09:51:50|3827.1|3815.1|3827.8|3815.8|3827.8|3815.8|3827.1|3815.1|0
1609753920000|2021-01-04 09:52:00|3828.5|3816.5|3829|3817|3829|3817|3828.5|3816.5|0
1609753930000|2021-01-04 09:52:10|3828.8|3816.8|3828.3|3816.3|3828.8|3816.8|3827.8|3815.8|0
1609753940000|2021-01-04 09:52:20|3827.8|3815.8|3828.3|3816.3|3828.3|3816.3|3827.8|3815.8|0
1609753950000|2021-01-04 09:52:30|3828.6|3816.6|3828.8|3816.8|3829|3817|3828.6|3816.6|0
1609753960000|2021-01-04 09:52:40|||||||||5
1609753980000|2021-01-04 09:53:00|3829|3817|3829.5|3817.5|3829.5|3817.5|3829|3817|1
1609754000000|2021-01-04 09:53:20|3829.1|3817.1|3829|3817|3829.1|3817.1|3828.8|3816.8|0
1609754010000|2021-01-04 09:53:30|3829.1|3817.1|3830.5|3818.5|3830.5|3818.5|3829|3817|20
1609754020000|2021-01-04 09:53:40|3830.3|3818.3|3828.8|3816.8|3830.3|3818.3|3828.8|3816.8|7
1609754030000|2021-01-04 09:53:50|3828.5|3816.5|3828.8|3816.8|3829.1|3817.1|3827.8|3815.8|0
1609754040000|2021-01-04 09:54:00|3829.5|3817.5|3829.8|3817.8|3829.8|3817.8|3829.5|3817.5|0
1609754060000|2021-01-04 09:54:20|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1609754080000|2021-01-04 09:54:40|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|0
1609754090000|2021-01-04 09:54:50|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1609754100000|2021-01-04 09:55:00|3828.3|3816.3|3827.8|3815.8|3828.3|3816.3|3827.8|3815.8|1
1609754110000|2021-01-04 09:55:10|3828.1|3816.1|3828.8|3816.8|3828.8|3816.8|3828.1|3816.1|0
1609754120000|2021-01-04 09:55:20|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1609754130000|2021-01-04 09:55:30|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.3|3818.3|5
1609754140000|2021-01-04 09:55:40|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|3829.5|3817.5|1
1609754150000|2021-01-04 09:55:50|3829.8|3817.8|3827.5|3815.5|3830.1|3818.1|3827.5|3815.5|0
1609754160000|2021-01-04 09:56:00|3827.8|3815.8|3829|3817|3829.3|3817.3|3827.8|3815.8|0
1609754170000|2021-01-04 09:56:10|3829.3|3817.3|3829.5|3817.5|3829.5|3817.5|3829.3|3817.3|5
1609754180000|2021-01-04 09:56:20|||||||||15
1609754190000|2021-01-04 09:56:30|3829.1|3817.1|3829.1|3817.1|3829.5|3817.5|3829.1|3817.1|23
1609754200000|2021-01-04 09:56:40|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|0
1609754210000|2021-01-04 09:56:50|3827.8|3815.8|3828.5|3816.5|3828.5|3816.5|3827.8|3815.8|13
1609754220000|2021-01-04 09:57:00|3828.1|3816.1|3829.8|3817.8|3829.8|3817.8|3828.1|3816.1|12
1609754230000|2021-01-04 09:57:10|3830|3818|3829.3|3817.3|3830|3818|3829.3|3817.3|6
1609754240000|2021-01-04 09:57:20|3830|3818|3829.3|3817.3|3830.8|3818.8|3829.3|3817.3|34
1609754250000|2021-01-04 09:57:30|3828.6|3816.6|3830.5|3818.5|3830.5|3818.5|3828.6|3816.6|11
1609754260000|2021-01-04 09:57:40|3831|3819|3831.1|3819.1|3831.1|3819.1|3831|3819|6
1609754270000|2021-01-04 09:57:50|3831|3819|3832.1|3820.1|3832.1|3820.1|3831|3819|54
1609754280000|2021-01-04 09:58:00|3832.8|3820.8|3830.3|3818.3|3832.8|3820.8|3830.3|3818.3|17
1609754290000|2021-01-04 09:58:10|3829.8|3817.8|3827.1|3815.1|3830|3818|3827|3815|25
1609754300000|2021-01-04 09:58:20|3827|3815|3825.6|3813.6|3827.6|3815.6|3825.6|3813.6|4
1609754310000|2021-01-04 09:58:30|3825.3|3813.3|3825.1|3813.1|3825.6|3813.6|3825|3813|8
1609754320000|2021-01-04 09:58:40|3825.4|3813.4|3821.8|3809.8|3825.4|3813.4|3821.6|3809.6|12
1609754330000|2021-01-04 09:58:50|3822.4|3810.4|3823.6|3811.6|3823.6|3811.6|3821.6|3809.6|2
1609754340000|2021-01-04 09:59:00|3822.9|3810.9|3821.9|3809.9|3823.9|3811.9|3821.9|3809.9|3
1609754350000|2021-01-04 09:59:10|3821.6|3809.6|3823.1|3811.1|3825.1|3813.1|3821.4|3809.4|5
1609754360000|2021-01-04 09:59:20|3823.6|3811.6|3826.4|3814.4|3826.4|3814.4|3823.6|3811.6|8
1609754370000|2021-01-04 09:59:30|3826.6|3814.6|3826.4|3814.4|3826.8|3814.8|3825.6|3813.6|3
1609754380000|2021-01-04 09:59:40|3827|3815|3829|3817|3829|3817|3827|3815|3
1609754390000|2021-01-04 09:59:50|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3827.1|3815.1|32
1609813800000|2021-01-05 02:30:00|3781.8|3769.8|3783.5|3771.5|3784.5|3772.5|3781.2|3769.2|0
1609813810000|2021-01-05 02:30:10|3783.8|3771.8|3789|3777|3789|3777|3783.8|3771.8|0
1609813820000|2021-01-05 02:30:20|3790|3778|3785.6|3773.6|3790.3|3778.3|3784.5|3772.5|1
1609813830000|2021-01-05 02:30:30|3784.1|3772.1|3781.7|3769.7|3785|3773|3775.2|3763.2|0
1609813840000|2021-01-05 02:30:40|3782|3770|3781.6|3769.6|3783.2|3771.2|3781.2|3769.2|3
1609813850000|2021-01-05 02:30:50|3781.9|3769.9|3782.1|3770.1|3782.6|3770.6|3781.7|3769.7|0
1609813860000|2021-01-05 02:31:00|3781.9|3769.9|3786.8|3774.8|3787|3775|3781.9|3769.9|2
1609813870000|2021-01-05 02:31:10|3787.3|3775.3|3792|3780|3792.2|3780.2|3787.3|3775.3|0
1609813880000|2021-01-05 02:31:20|3792.2|3780.2|3790.5|3778.5|3792.2|3780.2|3789.8|3777.8|1
1609813890000|2021-01-05 02:31:30|3790.8|3778.8|3792.5|3780.5|3792.5|3780.5|3790.8|3778.8|0
1609813900000|2021-01-05 02:31:40|3792.7|3780.7|3794|3782|3794|3782|3792.5|3780.5|5
1609813910000|2021-01-05 02:31:50|3794.3|3782.3|3792.3|3780.3|3794.5|3782.5|3791.8|3779.8|7
1609813920000|2021-01-05 02:32:00|3792.5|3780.5|3793.7|3781.7|3793.7|3781.7|3792.5|3780.5|2
1609813930000|2021-01-05 02:32:10|3793.3|3781.3|3794.2|3782.2|3794.2|3782.2|3793.2|3781.2|0
1609813940000|2021-01-05 02:32:20|3793.5|3781.5|3792.8|3780.8|3793.5|3781.5|3792.8|3780.8|0
1609813950000|2021-01-05 02:32:30|3793.1|3781.1|3792.6|3780.6|3793.1|3781.1|3792.1|3780.1|3
1609813960000|2021-01-05 02:32:40|3793.1|3781.1|3792.1|3780.1|3794.2|3782.2|3792.1|3780.1|0
1609813970000|2021-01-05 02:32:50|3792.4|3780.4|3791.8|3779.8|3792.8|3780.8|3791.8|3779.8|2
1609813980000|2021-01-05 02:33:00|3791.3|3779.3|3789.6|3777.6|3791.3|3779.3|3789.6|3777.6|1
1609813990000|2021-01-05 02:33:10|3789.9|3777.9|3790|3778|3790.3|3778.3|3789.9|3777.9|0
1609814000000|2021-01-05 02:33:20|3789.8|3777.8|3790.5|3778.5|3790.5|3778.5|3789.8|3777.8|0
1609814010000|2021-01-05 02:33:30|3791|3779|3790.8|3778.8|3791.2|3779.2|3790.5|3778.5|0
1609814020000|2021-01-05 02:33:40|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|0
1609814030000|2021-01-05 02:33:50|3789.5|3777.5|3790.3|3778.3|3790.3|3778.3|3789.5|3777.5|0
1609814040000|2021-01-05 02:34:00|3790.8|3778.8|3790.3|3778.3|3790.8|3778.8|3790.3|3778.3|0
1609814050000|2021-01-05 02:34:10|3790|3778|3788.2|3776.2|3790|3778|3787.8|3775.8|4
1609814060000|2021-01-05 02:34:20|3790.4|3778.4|3788.4|3776.4|3790.4|3778.4|3788.4|3776.4|4
1609814070000|2021-01-05 02:34:30|3788.9|3776.9|3789.1|3777.1|3789.1|3777.1|3788.9|3776.9|0
1609814080000|2021-01-05 02:34:40|3789.5|3777.5|3788.8|3776.8|3789.8|3777.8|3788.8|3776.8|0
1609814090000|2021-01-05 02:34:50|3789.3|3777.3|3789.3|3777.3|3789.8|3777.8|3788.3|3776.3|0
1609814100000|2021-01-05 02:35:00|3788.8|3776.8|3788.8|3776.8|3789.8|3777.8|3788.6|3776.6|0
1609814110000|2021-01-05 02:35:10|3788.6|3776.6|3788.6|3776.6|3788.8|3776.8|3788.1|3776.1|0
1609814120000|2021-01-05 02:35:20|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.1|3776.1|0
1609814140000|2021-01-05 02:35:40|3788.6|3776.6|3788.1|3776.1|3788.6|3776.6|3788.1|3776.1|0
1609814150000|2021-01-05 02:35:50|3788.6|3776.6|3788.8|3776.8|3788.8|3776.8|3788.6|3776.6|0
1609814160000|2021-01-05 02:36:00|3789.1|3777.1|3790.5|3778.5|3791.2|3779.2|3789.1|3777.1|3
1609814170000|2021-01-05 02:36:10|3791|3779|3793|3781|3793|3781|3791|3779|0
1609814180000|2021-01-05 02:36:20|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1609814190000|2021-01-05 02:36:30|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|0
1609814200000|2021-01-05 02:36:40|3793.4|3781.4|3793.3|3781.3|3793.4|3781.4|3793.1|3781.1|10
1609814210000|2021-01-05 02:36:50|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|8
1609814220000|2021-01-05 02:37:00|3792.1|3780.1|3792.6|3780.6|3793.1|3781.1|3792.1|3780.1|0
1609814230000|2021-01-05 02:37:10|3793|3781|3793.1|3781.1|3793.5|3781.5|3793|3781|5
1609814250000|2021-01-05 02:37:30|3793.5|3781.5|3793.1|3781.1|3793.5|3781.5|3792.8|3780.8|2
1609814260000|2021-01-05 02:37:40|3792.6|3780.6|3793.1|3781.1|3793.1|3781.1|3792.6|3780.6|2
1609814270000|2021-01-05 02:37:50|3793.3|3781.3|3793.8|3781.8|3793.8|3781.8|3793.3|3781.3|6
1609814280000|2021-01-05 02:38:00|3795.4|3783.4|3795.1|3783.1|3795.4|3783.4|3795.1|3783.1|63
1609814290000|2021-01-05 02:38:10|3795.4|3783.4|3796.1|3784.1|3796.1|3784.1|3795.4|3783.4|44
1609814300000|2021-01-05 02:38:20|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|47
1609814310000|2021-01-05 02:38:30|3797.1|3785.1|3797.4|3785.4|3797.4|3785.4|3796.8|3784.8|60
1609814320000|2021-01-05 02:38:40|3797.1|3785.1|3797.4|3785.4|3797.4|3785.4|3797.1|3785.1|28
1609814330000|2021-01-05 02:38:50|3797.7|3785.7|3798.4|3786.4|3798.4|3786.4|3797.7|3785.7|0
1609814340000|2021-01-05 02:39:00|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|0
1609814350000|2021-01-05 02:39:10|3799.5|3787.5|3799|3787|3800.1|3788.1|3798.4|3786.4|0
1609814360000|2021-01-05 02:39:20|3798.6|3786.6|3798.4|3786.4|3798.6|3786.6|3798.4|3786.4|0
1609814370000|2021-01-05 02:39:30|3799.1|3787.1|3800.8|3788.8|3800.8|3788.8|3799.1|3787.1|2
1609814380000|2021-01-05 02:39:40|3801.2|3789.2|3802.3|3790.3|3802.8|3790.8|3801|3789|16
1609814390000|2021-01-05 02:39:50|3802.5|3790.5|3805.1|3793.1|3807.5|3795.5|3802.5|3790.5|23
1609814400000|2021-01-05 02:40:00|3805.5|3793.5|3796.4|3784.4|3807.1|3795.1|3796.4|3780.4|11
1609814410000|2021-01-05 02:40:10|3802.5|3790.5|3804|3792|3804.5|3792.5|3802.5|3790.5|14
1609814420000|2021-01-05 02:40:20|3804.1|3792.1|3804.8|3792.8|3804.8|3792.8|3804.1|3792.1|2
1609814430000|2021-01-05 02:40:30|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|0
1609814440000|2021-01-05 02:40:40|3805|3793|3805.5|3793.5|3805.5|3793.5|3803.8|3791.8|0
1609814450000|2021-01-05 02:40:50|3806|3794|3807.2|3795.2|3807.2|3795.2|3806|3794|4
1609814460000|2021-01-05 02:41:00|3807.5|3795.5|3806.1|3794.1|3807.5|3795.5|3806.1|3794.1|0
1609814470000|2021-01-05 02:41:10|3806.3|3794.3|3806.8|3794.8|3806.8|3794.8|3806.3|3794.3|0
1609814480000|2021-01-05 02:41:20|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.1|3795.1|0
1609814490000|2021-01-05 02:41:30|3807.5|3795.5|3806.8|3794.8|3807.5|3795.5|3806.8|3794.8|1
1609814510000|2021-01-05 02:41:50|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|2
1609814520000|2021-01-05 02:42:00|3805.5|3793.5|3804.1|3792.1|3805.5|3793.5|3804.1|3792.1|1
1609814530000|2021-01-05 02:42:10|3804.5|3792.5|3804.6|3792.6|3804.6|3792.6|3804.5|3792.5|0
1609814540000|2021-01-05 02:42:20|3805|3793|3805|3793|3805|3793|3804.5|3792.5|0
1609814550000|2021-01-05 02:42:30|3805.1|3793.1|3806.1|3794.1|3806.1|3794.1|3805.1|3793.1|0
1609814560000|2021-01-05 02:42:40|3805.8|3793.8|3805.1|3793.1|3805.8|3793.8|3805.1|3793.1|2
1609814570000|2021-01-05 02:42:50|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1609814580000|2021-01-05 02:43:00|3803.8|3791.8|3804.2|3792.2|3804.2|3792.2|3803.8|3791.8|0
1609814590000|2021-01-05 02:43:10|3804|3792|3804|3792|3804|3792|3804|3792|0
1609814600000|2021-01-05 02:43:20|3804.6|3792.6|3804.1|3792.1|3804.8|3792.8|3804.1|3792.1|0
1609814610000|2021-01-05 02:43:30|3803.6|3791.6|3803.4|3791.4|3803.6|3791.6|3803.1|3791.1|0
1609814620000|2021-01-05 02:43:40|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|0
1609814630000|2021-01-05 02:43:50|3803.3|3791.3|3803.1|3791.1|3803.3|3791.3|3803.1|3791.1|0
1609814640000|2021-01-05 02:44:00|3802.4|3790.4|3801.1|3789.1|3802.4|3790.4|3801.1|3789.1|0
1609814650000|2021-01-05 02:44:10|3801.5|3789.5|3801.3|3789.3|3801.5|3789.5|3801.3|3789.3|0
1609814660000|2021-01-05 02:44:20|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|2
1609814670000|2021-01-05 02:44:30|3801.1|3789.1|3801.3|3789.3|3801.3|3789.3|3801.1|3789.1|0
1609814680000|2021-01-05 02:44:40|3800.9|3788.9|3801.3|3789.3|3801.3|3789.3|3800.8|3788.8|0
1609814690000|2021-01-05 02:44:50|3800.8|3788.8|3801.1|3789.1|3801.4|3789.4|3800.8|3788.8|0
1609814700000|2021-01-05 02:45:00|3800.9|3788.9|3801.8|3789.8|3801.8|3789.8|3800.9|3788.9|0
1609814710000|2021-01-05 02:45:10|3802.3|3790.3|3802.8|3790.8|3802.8|3790.8|3802.3|3790.3|0
1609814730000|2021-01-05 02:45:30|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|0
1609814740000|2021-01-05 02:45:40|3802.9|3790.9|3800.8|3788.8|3802.9|3790.9|3800.8|3788.8|0
1609814750000|2021-01-05 02:45:50|3800.9|3788.9|3799.4|3787.4|3800.9|3788.9|3799.4|3787.4|0
1609814760000|2021-01-05 02:46:00|3800.1|3788.1|3799.5|3787.5|3800.5|3788.5|3799.5|3787.5|5
1609814770000|2021-01-05 02:46:10|3799.8|3787.8|3800|3788|3800.5|3788.5|3799.3|3787.3|0
1609814780000|2021-01-05 02:46:20|3800.5|3788.5|3799.6|3787.6|3800.5|3788.5|3799.3|3787.3|0
1609814790000|2021-01-05 02:46:30|3799.4|3787.4|3800.3|3788.3|3800.5|3788.5|3799.4|3787.4|0
1609814800000|2021-01-05 02:46:40|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1609814810000|2021-01-05 02:46:50|3800|3788|3800.2|3788.2|3800.2|3788.2|3800|3788|0
1609814820000|2021-01-05 02:47:00|3800|3788|3800.2|3788.2|3800.2|3788.2|3800|3788|0
1609814830000|2021-01-05 02:47:10|3799.8|3787.8|3800|3788|3800|3788|3799.8|3787.8|0
1609814840000|2021-01-05 02:47:20|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|0
1609814850000|2021-01-05 02:47:30|3800|3788|3800.2|3788.2|3800.5|3788.5|3800|3788|1
1609814860000|2021-01-05 02:47:40|3800.1|3788.1|3797.8|3785.8|3800.1|3788.1|3797.8|3785.8|1
1609814870000|2021-01-05 02:47:50|3797.9|3785.9|3797.8|3785.8|3797.9|3785.9|3797.8|3785.8|0
1609814880000|2021-01-05 02:48:00|3796.6|3784.6|3797|3785|3797.3|3785.3|3796.6|3784.6|0
1609814890000|2021-01-05 02:48:10|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|0
1609814910000|2021-01-05 02:48:30|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1609814920000|2021-01-05 02:48:40|3797.3|3785.3|3797|3785|3797.3|3785.3|3797|3785|0
1609814930000|2021-01-05 02:48:50|3797.3|3785.3|3797.1|3785.1|3797.8|3785.8|3797.1|3785.1|1
1609814940000|2021-01-05 02:49:00|3796.8|3784.8|3796.4|3784.4|3796.8|3784.8|3796.4|3784.4|0
1609814950000|2021-01-05 02:49:10|3796.6|3784.6|3796.6|3784.6|3796.6|3784.6|3796.4|3784.4|0
1609814960000|2021-01-05 02:49:20|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|0
1609815030000|2021-01-05 02:50:30|3796.1|3784.1|3796.4|3784.4|3796.4|3784.4|3796.1|3784.1|0
1609815080000|2021-01-05 02:51:20|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1609815110000|2021-01-05 02:51:50|3796.4|3784.4|3796.4|3784.4|3796.9|3784.9|3796.4|3784.4|0
1609815120000|2021-01-05 02:52:00|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|6
1609815130000|2021-01-05 02:52:10|||||||||2
1609815140000|2021-01-05 02:52:20|3798.3|3786.3|3798.3|3786.3|3798.8|3786.8|3798.1|3786.1|4
1609815150000|2021-01-05 02:52:30|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|0
1609815160000|2021-01-05 02:52:40|3797.8|3785.8|3797.5|3785.5|3797.8|3785.8|3797.5|3785.5|8
1609815170000|2021-01-05 02:52:50|3798|3786|3798.1|3786.1|3798.1|3786.1|3798|3786|0
1609815180000|2021-01-05 02:53:00|3797|3785|3797|3785|3797|3785|3797|3785|0
1609815190000|2021-01-05 02:53:10|3796.8|3784.8|3797.1|3785.1|3797.1|3785.1|3796.8|3784.8|0
1609815230000|2021-01-05 02:53:50|3796.9|3784.9|3797.1|3785.1|3797.1|3785.1|3796.9|3784.9|0
1609815250000|2021-01-05 02:54:10|3796.7|3784.7|3796.4|3784.4|3796.7|3784.7|3796.4|3784.4|0
1609815260000|2021-01-05 02:54:20|3796.8|3784.8|3797.1|3785.1|3797.1|3785.1|3796.8|3784.8|0
1609815270000|2021-01-05 02:54:30|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|0
1609815280000|2021-01-05 02:54:40|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1609815290000|2021-01-05 02:54:50|3797.1|3785.1|3797.3|3785.3|3797.3|3785.3|3797.1|3785.1|0
1609815300000|2021-01-05 02:55:00|3797.6|3785.6|3797.8|3785.8|3797.8|3785.8|3797.6|3785.6|0
1609815310000|2021-01-05 02:55:10|3797.9|3785.9|3798.6|3786.6|3798.6|3786.6|3797.9|3785.9|1
1609815320000|2021-01-05 02:55:20|3799.1|3787.1|3800.1|3788.1|3800.1|3788.1|3799.1|3787.1|0
1609815340000|2021-01-05 02:55:40|3799.8|3787.8|3797.1|3785.1|3799.8|3787.8|3797.1|3785.1|1
1609815380000|2021-01-05 02:56:20|3796.9|3784.9|3797.1|3785.1|3797.1|3785.1|3796.9|3784.9|0
1609815390000|2021-01-05 02:56:30|3796.9|3784.9|3797.1|3785.1|3797.1|3785.1|3796.9|3784.9|0
1609815400000|2021-01-05 02:56:40|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|3797.1|3785.1|0
1609815410000|2021-01-05 02:56:50|3797.3|3785.3|3797.3|3785.3|3797.6|3785.6|3797.3|3785.3|0
1609815420000|2021-01-05 02:57:00|3797.1|3785.1|3796.1|3784.1|3797.1|3785.1|3796.1|3784.1|0
1609815430000|2021-01-05 02:57:10|3796.4|3784.4|3796.1|3784.1|3796.8|3784.8|3796.1|3784.1|0
1609815510000|2021-01-05 02:58:30|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1609815520000|2021-01-05 02:58:40|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.1|3785.1|0
1609815530000|2021-01-05 02:58:50|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1609815550000|2021-01-05 02:59:10|3797.3|3785.3|3797.1|3785.1|3797.3|3785.3|3797.1|3785.1|0
1609815570000|2021-01-05 02:59:30|3796.6|3784.6|3797.1|3785.1|3797.1|3785.1|3796.6|3784.6|0
1609815580000|2021-01-05 02:59:40|3796.1|3784.1|3796.6|3784.6|3796.6|3784.6|3796.1|3784.1|0
1609815590000|2021-01-05 02:59:50|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1609815600000|2021-01-05 03:00:00|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1609815630000|2021-01-05 03:00:30|3797.7|3785.7|3796.1|3784.1|3797.7|3785.7|3796.1|3784.1|0
1609815640000|2021-01-05 03:00:40|3796.4|3784.4|3797.1|3785.1|3797.1|3785.1|3795.7|3783.7|2
1609815650000|2021-01-05 03:00:50|3796.4|3784.4|3797.1|3785.1|3797.1|3785.1|3796.4|3784.4|0
1609815660000|2021-01-05 03:01:00|3796.7|3784.7|3798.7|3786.7|3798.7|3786.7|3796.4|3784.4|6
1609815670000|2021-01-05 03:01:10|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|0
1609815680000|2021-01-05 03:01:20|||||||||16
1609815690000|2021-01-05 03:01:30|3798.9|3786.9|3799.1|3787.1|3799.1|3787.1|3798.9|3786.9|0
1609815700000|2021-01-05 03:01:40|3798.7|3786.7|3798.7|3786.7|3799.1|3787.1|3798.4|3786.4|0
1609815710000|2021-01-05 03:01:50|3798.6|3786.6|3798.6|3786.6|3798.7|3786.7|3798.6|3786.6|1
1609815730000|2021-01-05 03:02:10|3798.9|3786.9|3798.4|3786.4|3798.9|3786.9|3798.4|3786.4|0
1609815740000|2021-01-05 03:02:20|3798.7|3786.7|3798.9|3786.9|3799.1|3787.1|3798.7|3786.7|0
1609815750000|2021-01-05 03:02:30|3799.1|3787.1|3798.9|3786.9|3799.1|3787.1|3798.9|3786.9|0
1609815770000|2021-01-05 03:02:50|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|2
1609815780000|2021-01-05 03:03:00|||||||||1
1609815820000|2021-01-05 03:03:40|3799.4|3787.4|3800.1|3788.1|3800.1|3788.1|3799.4|3787.4|0
1609815830000|2021-01-05 03:03:50|3800.6|3788.6|3801.6|3789.6|3801.6|3789.6|3800.6|3788.6|0
1609815840000|2021-01-05 03:04:00|3801.9|3789.9|3802.1|3790.1|3802.1|3790.1|3801.9|3789.9|0
1609815850000|2021-01-05 03:04:10|3801.9|3789.9|3801.9|3789.9|3802.1|3790.1|3801.4|3789.4|0
1609815860000|2021-01-05 03:04:20|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1609815870000|2021-01-05 03:04:30|3801.9|3789.9|3801.6|3789.6|3801.9|3789.9|3801.6|3789.6|0
1609815880000|2021-01-05 03:04:40|3801.4|3789.4|3800.1|3788.1|3801.4|3789.4|3800.1|3788.1|2
1609815900000|2021-01-05 03:05:00|3800.6|3788.6|3801.1|3789.1|3801.1|3789.1|3800.2|3788.2|0
1609815910000|2021-01-05 03:05:10|3800.9|3788.9|3800.6|3788.6|3801.1|3789.1|3800.6|3788.6|0
1609815920000|2021-01-05 03:05:20|3800.9|3788.9|3800.1|3788.1|3800.9|3788.9|3800.1|3788.1|1
1609815930000|2021-01-05 03:05:30|3800.4|3788.4|3800.6|3788.6|3800.6|3788.6|3800.4|3788.4|0
1609815940000|2021-01-05 03:05:40|3800.2|3788.2|3801.6|3789.6|3802.1|3790.1|3800.2|3788.2|0
1609815950000|2021-01-05 03:05:50|3802.1|3790.1|3801.1|3789.1|3802.1|3790.1|3801.1|3789.1|0
1609815970000|2021-01-05 03:06:10|3800.2|3788.2|3800.1|3788.1|3800.2|3788.2|3800.1|3788.1|0
1609815980000|2021-01-05 03:06:20|3800.7|3788.7|3800.6|3788.6|3800.7|3788.7|3800.6|3788.6|0
1609815990000|2021-01-05 03:06:30|3801.1|3789.1|3801|3789|3801.1|3789.1|3801|3789|0
1609816010000|2021-01-05 03:06:50|3800|3788|3800|3788|3800|3788|3800|3788|0
1609816020000|2021-01-05 03:07:00|3799.2|3787.2|3799|3787|3799.2|3787.2|3799|3787|0
1609816030000|2021-01-05 03:07:10|3799.7|3787.7|3800|3788|3800|3788|3799.7|3787.7|0
1609816040000|2021-01-05 03:07:20|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|0
1609816050000|2021-01-05 03:07:30|3799|3787|3799|3787|3799|3787|3799|3787|0
1609816070000|2021-01-05 03:07:50|3799.4|3787.4|3798.5|3786.5|3799.5|3787.5|3798.5|3786.5|0
1609816080000|2021-01-05 03:08:00|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|0
1609816090000|2021-01-05 03:08:10|3798.4|3786.4|3798|3786|3798.9|3786.9|3798|3786|14
1609816100000|2021-01-05 03:08:20|3797.8|3785.8|3798|3786|3798.3|3786.3|3797.6|3785.6|3
1609816110000|2021-01-05 03:08:30|3797.8|3785.8|3797.3|3785.3|3797.8|3785.8|3797.3|3785.3|11
1609816120000|2021-01-05 03:08:40|3798|3786|3797.3|3785.3|3798.1|3786.1|3797.3|3785.3|18
1609816130000|2021-01-05 03:08:50|3796.6|3784.6|3796.8|3784.8|3797.1|3785.1|3796.6|3784.6|33
1609816140000|2021-01-05 03:09:00|||||||||1
1609816150000|2021-01-05 03:09:10|3797|3785|3797|3785|3797|3785|3797|3785|0
1609816160000|2021-01-05 03:09:20|||||||||3
1609816170000|2021-01-05 03:09:30|||||||||1
1609816180000|2021-01-05 03:09:40|3796.6|3784.6|3797.1|3785.1|3797.1|3785.1|3796.6|3784.6|0
1609816190000|2021-01-05 03:09:50|3796.6|3784.6|3797.3|3785.3|3797.6|3785.6|3796.6|3784.6|0
1609816200000|2021-01-05 03:10:00|3797.5|3785.5|3797.1|3785.1|3797.6|3785.6|3797.1|3785.1|0
1609816210000|2021-01-05 03:10:10|3797.3|3785.3|3797.7|3785.7|3798|3786|3797.3|3785.3|2
1609816230000|2021-01-05 03:10:30|3797.4|3785.4|3797.5|3785.5|3797.5|3785.5|3797|3785|0
1609816240000|2021-01-05 03:10:40|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|0
1609816250000|2021-01-05 03:10:50|3797.5|3785.5|3796.2|3784.2|3797.5|3785.5|3796.2|3784.2|5
1609816260000|2021-01-05 03:11:00|3796.5|3784.5|3796.1|3784.1|3796.5|3784.5|3796.1|3784.1|3
1609816270000|2021-01-05 03:11:10|3795.8|3783.8|3796.8|3784.8|3796.8|3784.8|3795.6|3783.6|0
1609816280000|2021-01-05 03:11:20|3796.5|3784.5|3796.8|3784.8|3796.8|3784.8|3796.5|3784.5|0
1609816290000|2021-01-05 03:11:30|3797|3785|3797|3785|3797|3785|3797|3785|0
1609816300000|2021-01-05 03:11:40|3796.3|3784.3|3796.3|3784.3|3796.8|3784.8|3796.3|3784.3|0
1609816310000|2021-01-05 03:11:50|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|0
1609816320000|2021-01-05 03:12:00|3796.8|3784.8|3796.3|3784.3|3796.8|3784.8|3796.3|3784.3|0
1609816340000|2021-01-05 03:12:20|3797|3785|3797.5|3785.5|3797.5|3785.5|3797|3785|0
1609816360000|2021-01-05 03:12:40|3797.2|3785.2|3797.5|3785.5|3797.5|3785.5|3797|3785|0
1609816370000|2021-01-05 03:12:50|3797.7|3785.7|3796.8|3784.8|3797.7|3785.7|3796|3784|1
1609816380000|2021-01-05 03:13:00|3797|3785|3797|3785|3797|3785|3796.3|3784.3|0
1609816390000|2021-01-05 03:13:10|3797.7|3785.7|3798.2|3786.2|3798.2|3786.2|3797.7|3785.7|0
1609816400000|2021-01-05 03:13:20|3798.7|3786.7|3797.7|3785.7|3798.7|3786.7|3797.7|3785.7|0
1609816410000|2021-01-05 03:13:30|3798|3786|3797.7|3785.7|3798.2|3786.2|3797.7|3785.7|0
1609816420000|2021-01-05 03:13:40|3798|3786|3798.2|3786.2|3798.7|3786.7|3797.7|3785.7|0
1609816430000|2021-01-05 03:13:50|3798.7|3786.7|3799.7|3787.7|3799.7|3787.7|3798.7|3786.7|0
1609816440000|2021-01-05 03:14:00|3800|3788|3799.7|3787.7|3800.7|3788.7|3799.7|3787.7|0
1609816450000|2021-01-05 03:14:10|3800|3788|3800.7|3788.7|3800.7|3788.7|3799.8|3787.8|0
1609816460000|2021-01-05 03:14:20|3800.3|3788.3|3800.7|3788.7|3800.7|3788.7|3799.7|3787.7|0
1609816480000|2021-01-05 03:14:40|3800.2|3788.2|3799.7|3787.7|3800.2|3788.2|3799.7|3787.7|0
1609816490000|2021-01-05 03:14:50|3799.2|3787.2|3798|3786|3799.2|3787.2|3798|3786|0
1609816500000|2021-01-05 03:15:00|3798.3|3786.3|3798|3786|3798.5|3786.5|3798|3786|0
1609816510000|2021-01-05 03:15:10|3797.7|3785.7|3798|3786|3798|3786|3797.7|3785.7|0
1609816520000|2021-01-05 03:15:20|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|0
1609816530000|2021-01-05 03:15:30|3797.6|3785.6|3797.8|3785.8|3797.8|3785.8|3797.6|3785.6|0
1609816540000|2021-01-05 03:15:40|3798|3786|3798|3786|3798|3786|3798|3786|0
1609816550000|2021-01-05 03:15:50|3798.3|3786.3|3798.5|3786.5|3798.5|3786.5|3798.3|3786.3|0
1609816560000|2021-01-05 03:16:00|3798.7|3786.7|3798.5|3786.5|3798.7|3786.7|3798.5|3786.5|0
1609816570000|2021-01-05 03:16:10|3798.2|3786.2|3798.7|3786.7|3798.7|3786.7|3798.2|3786.2|0
1609816580000|2021-01-05 03:16:20|3799|3787|3798|3786|3799.7|3787.7|3798|3786|0
1609816590000|2021-01-05 03:16:30|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|0
1609816600000|2021-01-05 03:16:40|3798.3|3786.3|3798.7|3786.7|3798.7|3786.7|3798.3|3786.3|0
1609816610000|2021-01-05 03:16:50|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1609816630000|2021-01-05 03:17:10|3800|3788|3800.5|3788.5|3800.5|3788.5|3800|3788|0
1609816640000|2021-01-05 03:17:20|3800.2|3788.2|3801|3789|3801|3789|3800.2|3788.2|0
1609816650000|2021-01-05 03:17:30|3801.5|3789.5|3800|3788|3803|3791|3800|3788|0
1609816660000|2021-01-05 03:17:40|3800.3|3788.3|3802.5|3790.5|3802.5|3790.5|3800|3788|0
1609816670000|2021-01-05 03:17:50|3802.8|3790.8|3805|3793|3805|3793|3802.8|3790.8|1
1609816680000|2021-01-05 03:18:00|3805.2|3793.2|3805.2|3793.2|3805.7|3793.7|3805|3793|0
1609816690000|2021-01-05 03:18:10|3805|3793|3805.4|3793.4|3805.7|3793.7|3805|3793|0
1609816700000|2021-01-05 03:18:20|3805|3793|3805.7|3793.7|3805.7|3793.7|3805|3793|0
1609816730000|2021-01-05 03:18:50|3806|3794|3806|3794|3806|3794|3806|3794|9
1609816740000|2021-01-05 03:19:00|3806.4|3794.4|3806.9|3794.9|3807.2|3795.2|3806.4|3794.4|8
1609816750000|2021-01-05 03:19:10|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1609816760000|2021-01-05 03:19:20|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|0
1609816770000|2021-01-05 03:19:30|3806.2|3794.2|3806.4|3794.4|3806.4|3794.4|3806.2|3794.2|0
1609816780000|2021-01-05 03:19:40|3806.7|3794.7|3809.4|3797.4|3809.4|3797.4|3806.7|3794.7|1
1609816790000|2021-01-05 03:19:50|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3809.7|3797.7|20
1609816800000|2021-01-05 03:20:00|||||||||1
1609816810000|2021-01-05 03:20:10|3810.7|3798.7|3811.8|3799.8|3811.8|3799.8|3810.7|3798.7|0
1609816820000|2021-01-05 03:20:20|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1609816830000|2021-01-05 03:20:30|3811.1|3799.1|3811.4|3799.4|3811.4|3799.4|3810.9|3798.9|0
1609816840000|2021-01-05 03:20:40|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|0
1609816850000|2021-01-05 03:20:50|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|0
1609816870000|2021-01-05 03:21:10|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1609816880000|2021-01-05 03:21:20|3811.1|3799.1|3810.9|3798.9|3811.1|3799.1|3810.9|3798.9|0
1609816890000|2021-01-05 03:21:30|3811.4|3799.4|3810.7|3798.7|3811.4|3799.4|3810.7|3798.7|5
1609816900000|2021-01-05 03:21:40|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|1
1609816910000|2021-01-05 03:21:50|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1609816920000|2021-01-05 03:22:00|3811.1|3799.1|3810.4|3798.4|3811.4|3799.4|3810.4|3798.4|0
1609816930000|2021-01-05 03:22:10|3810.5|3798.5|3810|3798|3810.5|3798.5|3809.7|3797.7|0
1609816940000|2021-01-05 03:22:20|3810.2|3798.2|3809.7|3797.7|3810.7|3798.7|3809.7|3797.7|1
1609816950000|2021-01-05 03:22:30|3809.2|3797.2|3809.7|3797.7|3809.7|3797.7|3809|3797|0
1609816960000|2021-01-05 03:22:40|3809|3797|3809|3797|3809|3797|3809|3797|0
1609816970000|2021-01-05 03:22:50|3808.7|3796.7|3809|3797|3809|3797|3808|3796|0
1609816980000|2021-01-05 03:23:00|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|0
1609816990000|2021-01-05 03:23:10|3808|3796|3808.2|3796.2|3808.2|3796.2|3808|3796|0
1609817000000|2021-01-05 03:23:20|3808|3796|3808|3796|3808|3796|3808|3796|0
1609817010000|2021-01-05 03:23:30|3807.7|3795.7|3807|3795|3807.7|3795.7|3807|3795|0
1609817020000|2021-01-05 03:23:40|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|0
1609817030000|2021-01-05 03:23:50|3808|3796|3808|3796|3808.5|3796.5|3807.7|3795.7|5
1609817040000|2021-01-05 03:24:00|3807.4|3795.4|3807|3795|3807.4|3795.4|3807|3795|0
1609817060000|2021-01-05 03:24:20|3807.7|3795.7|3808|3796|3808|3796|3807.5|3795.5|0
1609817070000|2021-01-05 03:24:30|3807|3795|3807|3795|3807|3795|3807|3795|0
1609817080000|2021-01-05 03:24:40|3805.8|3793.8|3806|3794|3806|3794|3805.8|3793.8|0
1609817090000|2021-01-05 03:24:50|3806.5|3794.5|3807|3795|3807|3795|3806.5|3794.5|0
1609817100000|2021-01-05 03:25:00|3807.5|3795.5|3808|3796|3808|3796|3807.5|3795.5|0
1609817110000|2021-01-05 03:25:10|3808.2|3796.2|3808|3796|3808.7|3796.7|3808|3796|1
1609817140000|2021-01-05 03:25:40|3807.5|3795.5|3807.5|3795.5|3808|3796|3807.5|3795.5|0
1609817150000|2021-01-05 03:25:50|3808|3796|3808|3796|3808|3796|3807|3795|0
1609817170000|2021-01-05 03:26:10|3808.2|3796.2|3808|3796|3809|3797|3808|3796|0
1609817180000|2021-01-05 03:26:20|3807.5|3795.5|3807|3795|3808|3796|3807|3795|0
1609817190000|2021-01-05 03:26:30|3806|3794|3806|3794|3806.7|3794.7|3806|3794|0
1609817220000|2021-01-05 03:27:00|3806.4|3794.4|3806.2|3794.2|3806.7|3794.7|3806.2|3794.2|0
1609817240000|2021-01-05 03:27:20|3806.5|3794.5|3806.3|3794.3|3806.7|3794.7|3806.3|3794.3|0
1609817250000|2021-01-05 03:27:30|3806.2|3794.2|3806|3794|3806.2|3794.2|3806|3794|0
1609817260000|2021-01-05 03:27:40|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|0
1609817280000|2021-01-05 03:28:00|3806.5|3794.5|3805.3|3793.3|3806.5|3794.5|3805.3|3793.3|3
1609817290000|2021-01-05 03:28:10|3804.7|3792.7|3804|3792|3804.7|3792.7|3804|3792|3
1609817310000|2021-01-05 03:28:30|3804.3|3792.3|3804.5|3792.5|3804.5|3792.5|3804.3|3792.3|0
1609817320000|2021-01-05 03:28:40|3805|3793|3804.7|3792.7|3805|3793|3804.5|3792.5|0
1609817330000|2021-01-05 03:28:50|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|0
1609817340000|2021-01-05 03:29:00|3804.2|3792.2|3803|3791|3804.2|3792.2|3803|3791|0
1609817360000|2021-01-05 03:29:20|3802.4|3790.4|3803|3791|3803|3791|3802|3790|0
1609817370000|2021-01-05 03:29:30|3802.7|3790.7|3803|3791|3803|3791|3802.5|3790.5|0
1609817380000|2021-01-05 03:29:40|3803.2|3791.2|3805.2|3793.2|3805.2|3793.2|3803.2|3791.2|0
1609817390000|2021-01-05 03:29:50|3805.5|3793.5|3805|3793|3805.5|3793.5|3805|3793|0
1609817400000|2021-01-05 03:30:00|3804.4|3792.4|3804|3792|3804.5|3792.5|3804|3792|0
1609817410000|2021-01-05 03:30:10|3803.8|3791.8|3804|3792|3804|3792|3803.5|3791.5|0
1609817420000|2021-01-05 03:30:20|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1609817430000|2021-01-05 03:30:30|3806|3794|3806|3794|3806|3794|3806|3794|0
1609817460000|2021-01-05 03:31:00|3805.5|3793.5|3806.3|3794.3|3806.3|3794.3|3805|3793|0
1609817500000|2021-01-05 03:31:40|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|21
1609817510000|2021-01-05 03:31:50|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|2
1609817520000|2021-01-05 03:32:00|3809.8|3797.8|3809.6|3797.6|3810|3798|3809.6|3797.6|7
1609817530000|2021-01-05 03:32:10|3809.8|3797.8|3809|3797|3810.1|3798.1|3809|3797|0
1609817540000|2021-01-05 03:32:20|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|0
1609817570000|2021-01-05 03:32:50|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|0
1609817580000|2021-01-05 03:33:00|3808.1|3796.1|3808.5|3796.5|3808.5|3796.5|3808.1|3796.1|0
1609817600000|2021-01-05 03:33:20|3808.1|3796.1|3808.6|3796.6|3808.6|3796.6|3808.1|3796.1|0
1609817610000|2021-01-05 03:33:30|3808.8|3796.8|3808.6|3796.6|3808.8|3796.8|3808.6|3796.6|0
1609817620000|2021-01-05 03:33:40|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1609817630000|2021-01-05 03:33:50|3809|3797|3809|3797|3809|3797|3809|3797|0
1609817640000|2021-01-05 03:34:00|3807.6|3795.6|3807|3795|3807.6|3795.6|3807|3795|0
1609817670000|2021-01-05 03:34:30|3806.6|3794.6|3806.5|3794.5|3806.6|3794.6|3806.5|3794.5|0
1609817680000|2021-01-05 03:34:40|3806.1|3794.1|3805.6|3793.6|3806.1|3794.1|3805.6|3793.6|0
1609817690000|2021-01-05 03:34:50|3806|3794|3805.6|3793.6|3806|3794|3805.6|3793.6|0
1609817710000|2021-01-05 03:35:10|3806|3794|3806.3|3794.3|3806.3|3794.3|3806|3794|0
1609817720000|2021-01-05 03:35:20|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|0
1609817730000|2021-01-05 03:35:30|3806|3794|3806|3794|3806|3794|3806|3794|0
1609817740000|2021-01-05 03:35:40|3805.6|3793.6|3806.3|3794.3|3806.3|3794.3|3805.6|3793.6|0
1609817750000|2021-01-05 03:35:50|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|0
1609817760000|2021-01-05 03:36:00|3806.8|3794.8|3806.5|3794.5|3807|3795|3806.5|3794.5|1
1609817770000|2021-01-05 03:36:10|3806.3|3794.3|3806.7|3794.7|3806.8|3794.8|3806.3|3794.3|1
1609817790000|2021-01-05 03:36:30|3806.5|3794.5|3806.3|3794.3|3806.5|3794.5|3806.3|3794.3|0
1609817800000|2021-01-05 03:36:40|||||||||1
1609817830000|2021-01-05 03:37:10|3806|3794|3805.6|3793.6|3806|3794|3805.6|3793.6|0
1609817850000|2021-01-05 03:37:30|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1609817860000|2021-01-05 03:37:40|3806.1|3794.1|3806.3|3794.3|3806.3|3794.3|3806.1|3794.1|0
1609817870000|2021-01-05 03:37:50|3805.6|3793.6|3805.6|3793.6|3805.6|3793.6|3805.6|3793.6|0
1609817880000|2021-01-05 03:38:00|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1609817890000|2021-01-05 03:38:10|3805.6|3793.6|3803.4|3791.4|3805.6|3793.6|3803.4|3791.4|2
1609817900000|2021-01-05 03:38:20|3803.3|3791.3|3803.3|3791.3|3803.8|3791.8|3803.3|3791.3|0
1609817910000|2021-01-05 03:38:30|3803.4|3791.4|3802.9|3790.9|3803.4|3791.4|3802.9|3790.9|13
1609817920000|2021-01-05 03:38:40|3802.7|3790.7|3800.9|3788.9|3802.9|3790.9|3800.9|3788.9|11
1609817930000|2021-01-05 03:38:50|3800.6|3788.6|3800.3|3788.3|3801.6|3789.6|3800.3|3788.3|0
1609817940000|2021-01-05 03:39:00|3798.6|3786.6|3798.4|3786.4|3798.6|3786.6|3798.4|3786.4|0
1609817950000|2021-01-05 03:39:10|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1609817960000|2021-01-05 03:39:20|3798.3|3786.3|3798.4|3786.4|3798.7|3786.7|3798.3|3786.3|0
1609817970000|2021-01-05 03:39:30|3798.6|3786.6|3798.9|3786.9|3799.3|3787.3|3798.6|3786.6|0
1609817980000|2021-01-05 03:39:40|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|0
1609817990000|2021-01-05 03:39:50|3798.9|3786.9|3797.9|3785.9|3798.9|3786.9|3797.9|3785.9|0
1609818010000|2021-01-05 03:40:10|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|1
1609818020000|2021-01-05 03:40:20|3797.9|3785.9|3797.3|3785.3|3797.9|3785.9|3797.3|3785.3|3
1609818030000|2021-01-05 03:40:30|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|0
1609818050000|2021-01-05 03:40:50|3797.1|3785.1|3797.3|3785.3|3797.3|3785.3|3797.1|3785.1|0
1609818060000|2021-01-05 03:41:00|3796.9|3784.9|3797.1|3785.1|3797.1|3785.1|3796.9|3784.9|0
1609818070000|2021-01-05 03:41:10|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|0
1609818080000|2021-01-05 03:41:20|3797.4|3785.4|3797.9|3785.9|3797.9|3785.9|3797.4|3785.4|0
1609818090000|2021-01-05 03:41:30|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1609818100000|2021-01-05 03:41:40|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1609818110000|2021-01-05 03:41:50|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1609818120000|2021-01-05 03:42:00|||||||||5
1609818160000|2021-01-05 03:42:40|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|0
1609818170000|2021-01-05 03:42:50|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|0
1609818190000|2021-01-05 03:43:10|3797.6|3785.6|3797.7|3785.7|3797.7|3785.7|3797.6|3785.6|0
1609818200000|2021-01-05 03:43:20|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1609818230000|2021-01-05 03:43:50|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1609818240000|2021-01-05 03:44:00|3799.2|3787.2|3799.9|3787.9|3799.9|3787.9|3799.2|3787.2|0
1609818270000|2021-01-05 03:44:30|3799.6|3787.6|3799.4|3787.4|3799.6|3787.6|3799.4|3787.4|0
1609818290000|2021-01-05 03:44:50|3798.9|3786.9|3798.6|3786.6|3798.9|3786.9|3798.6|3786.6|0
1609818310000|2021-01-05 03:45:10|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|0
1609818330000|2021-01-05 03:45:30|3797.9|3785.9|3797.1|3785.1|3797.9|3785.9|3796.6|3784.6|0
1609818340000|2021-01-05 03:45:40|3796.7|3784.7|3795.2|3783.2|3796.7|3784.7|3795.2|3783.2|1
1609818350000|2021-01-05 03:45:50|3796.2|3784.2|3794.7|3782.7|3796.2|3784.2|3794.7|3782.7|2
1609818360000|2021-01-05 03:46:00|3794.9|3782.9|3796.2|3784.2|3796.6|3784.6|3794.7|3782.7|1
1609818370000|2021-01-05 03:46:10|3795.6|3783.6|3795.2|3783.2|3795.6|3783.6|3795.2|3783.2|0
1609818380000|2021-01-05 03:46:20|3795.1|3783.1|3795.2|3783.2|3795.2|3783.2|3795.1|3783.1|0
1609818400000|2021-01-05 03:46:40|3794.9|3782.9|3795.2|3783.2|3795.2|3783.2|3794.9|3782.9|0
1609818410000|2021-01-05 03:46:50|3796.1|3784.1|3796.2|3784.2|3796.2|3784.2|3796.1|3784.1|0
1609818430000|2021-01-05 03:47:10|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|0
1609818450000|2021-01-05 03:47:30|3795.2|3783.2|3795.4|3783.4|3795.4|3783.4|3795.2|3783.2|0
1609818460000|2021-01-05 03:47:40|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1609818470000|2021-01-05 03:47:50|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1609818480000|2021-01-05 03:48:00|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1609818490000|2021-01-05 03:48:10|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.2|3782.2|1
1609818500000|2021-01-05 03:48:20|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1609818510000|2021-01-05 03:48:30|3794.9|3782.9|3792.9|3780.9|3794.9|3782.9|3792.9|3780.9|3
1609818520000|2021-01-05 03:48:40|3793.1|3781.1|3792.9|3780.9|3793.1|3781.1|3792.9|3780.9|13
1609818530000|2021-01-05 03:48:50|||||||||9
1609818580000|2021-01-05 03:49:40|3793|3781|3793.2|3781.2|3793.2|3781.2|3792.5|3780.5|9
1609818590000|2021-01-05 03:49:50|3793.5|3781.5|3792.9|3780.9|3793.9|3781.9|3792.9|3780.9|0
1609818610000|2021-01-05 03:50:10|||||||||3
1609818620000|2021-01-05 03:50:20|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|7
1609818630000|2021-01-05 03:50:30|3791.2|3779.2|3789.2|3777.2|3791.2|3779.2|3789.2|3777.2|12
1609818640000|2021-01-05 03:50:40|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1609818650000|2021-01-05 03:50:50|3790.2|3778.2|3790.6|3778.6|3790.6|3778.6|3789.9|3777.9|0
1609818660000|2021-01-05 03:51:00|3789.9|3777.9|3791.3|3779.3|3791.3|3779.3|3789.9|3777.9|2
1609818670000|2021-01-05 03:51:10|3790.9|3778.9|3790.6|3778.6|3790.9|3778.9|3790.6|3778.6|0
1609818680000|2021-01-05 03:51:20|3790.4|3778.4|3790.2|3778.2|3790.4|3778.4|3790.2|3778.2|0
1609818690000|2021-01-05 03:51:30|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.2|3778.2|0
1609818710000|2021-01-05 03:51:50|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1609818730000|2021-01-05 03:52:10|3790.8|3778.8|3791.3|3779.3|3791.3|3779.3|3790.8|3778.8|0
1609818740000|2021-01-05 03:52:20|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|0
1609818750000|2021-01-05 03:52:30|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|0
1609818760000|2021-01-05 03:52:40|3791.1|3779.1|3791.4|3779.4|3791.4|3779.4|3791.1|3779.1|0
1609818770000|2021-01-05 03:52:50|3791.3|3779.3|3791.9|3779.9|3791.9|3779.9|3791.3|3779.3|0
1609818790000|2021-01-05 03:53:10|3791.7|3779.7|3791.4|3779.4|3791.7|3779.7|3790.9|3778.9|0
1609818800000|2021-01-05 03:53:20|3791.1|3779.1|3790.9|3778.9|3791.1|3779.1|3790.9|3778.9|0
1609818840000|2021-01-05 03:54:00|3791.9|3779.9|3792.4|3780.4|3792.4|3780.4|3791.9|3779.9|0
1609818850000|2021-01-05 03:54:10|3792.1|3780.1|3791.9|3779.9|3792.4|3780.4|3791.9|3779.9|0
1609818930000|2021-01-05 03:55:30|3792.5|3780.5|3793.4|3781.4|3793.9|3781.9|3792.5|3780.5|0
1609818940000|2021-01-05 03:55:40|3793.1|3781.1|3793.4|3781.4|3793.4|3781.4|3792.9|3780.9|0
1609818950000|2021-01-05 03:55:50|3792.9|3780.9|3793.4|3781.4|3793.4|3781.4|3792.9|3780.9|0
1609818960000|2021-01-05 03:56:00|3792.9|3780.9|3793.4|3781.4|3793.4|3781.4|3792.9|3780.9|0
1609818970000|2021-01-05 03:56:10|3792.9|3780.9|3793.9|3781.9|3793.9|3781.9|3792.9|3780.9|0
1609818980000|2021-01-05 03:56:20|3794.2|3782.2|3793.9|3781.9|3794.4|3782.4|3793.6|3781.6|0
1609819000000|2021-01-05 03:56:40|3793.4|3781.4|3793.9|3781.9|3793.9|3781.9|3792.9|3780.9|0
1609819020000|2021-01-05 03:57:00|3793.6|3781.6|3794.2|3782.2|3794.2|3782.2|3793.4|3781.4|0
1609819050000|2021-01-05 03:57:30|3793.5|3781.5|3792.2|3780.2|3793.5|3781.5|3792.2|3780.2|0
1609819060000|2021-01-05 03:57:40|3792.5|3780.5|3792.2|3780.2|3792.5|3780.5|3792.2|3780.2|0
1609819090000|2021-01-05 03:58:10|3791.9|3779.9|3789.2|3777.2|3791.9|3779.9|3789.2|3777.2|0
1609819120000|2021-01-05 03:58:40|3790.2|3778.2|3791.2|3779.2|3791.2|3779.2|3790.2|3778.2|0
1609819130000|2021-01-05 03:58:50|3790.7|3778.7|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1609819140000|2021-01-05 03:59:00|3790.2|3778.2|3789.5|3777.5|3790.2|3778.2|3789.5|3777.5|0
1609819150000|2021-01-05 03:59:10|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|0
1609819180000|2021-01-05 03:59:40|3788|3776|3788|3776|3788|3776|3788|3776|0
1609819200000|2021-01-05 04:00:00|3788.2|3776.2|3787.5|3775.5|3788.2|3776.2|3787.5|3775.5|0
1609819240000|2021-01-05 04:00:40|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|0
1609819260000|2021-01-05 04:01:00|3788|3776|3784.5|3772.5|3788|3776|3784.5|3772.5|3
1609819270000|2021-01-05 04:01:10|3784.8|3772.8|3785.2|3773.2|3785.2|3773.2|3784.8|3772.8|0
1609819280000|2021-01-05 04:01:20|3784.7|3772.7|3784.5|3772.5|3784.7|3772.7|3784.5|3772.5|0
1609819300000|2021-01-05 04:01:40|3784.2|3772.2|3783.5|3771.5|3784.2|3772.2|3783.5|3771.5|0
1609819310000|2021-01-05 04:01:50|3784|3772|3784.2|3772.2|3784.2|3772.2|3784|3772|0
1609819320000|2021-01-05 04:02:00|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|10
1609819360000|2021-01-05 04:02:40|3781.8|3769.8|3782.2|3770.2|3782.2|3770.2|3781.8|3769.8|0
1609819370000|2021-01-05 04:02:50|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1609819380000|2021-01-05 04:03:00|3779.8|3767.8|3781.3|3769.3|3781.3|3769.3|3779.8|3767.8|0
1609819390000|2021-01-05 04:03:10|3781|3769|3781.5|3769.5|3781.8|3769.8|3781|3769|0
1609819400000|2021-01-05 04:03:20|3780.8|3768.8|3777.8|3765.8|3780.8|3768.8|3777.8|3765.8|1
1609819410000|2021-01-05 04:03:30|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|0
1609819420000|2021-01-05 04:03:40|3778.2|3766.2|3778.5|3766.5|3778.5|3766.5|3778.2|3766.2|0
1609819430000|2021-01-05 04:03:50|3780.2|3768.2|3781|3769|3781.1|3769.1|3780.2|3768.2|0
1609819440000|2021-01-05 04:04:00|3780.5|3768.5|3778.9|3766.9|3780.5|3768.5|3778.7|3766.7|2
1609819450000|2021-01-05 04:04:10|3778.2|3766.2|3777.5|3765.5|3778.2|3766.2|3777.5|3765.5|0
1609819460000|2021-01-05 04:04:20|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1609819470000|2021-01-05 04:04:30|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1609819480000|2021-01-05 04:04:40|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|40
1609819490000|2021-01-05 04:04:50|3777.2|3765.2|3775.8|3763.8|3777.2|3765.2|3775.8|3763.8|0
1609819500000|2021-01-05 04:05:00|3771.5|3759.5|3771.6|3759.6|3771.6|3759.6|3770.8|3758.8|11
1609819510000|2021-01-05 04:05:10|3771.8|3759.8|3771.6|3759.6|3772.5|3760.5|3771|3759|1
1609819520000|2021-01-05 04:05:20|3771|3759|3770.8|3758.8|3771.6|3759.6|3770.8|3758.8|0
1609819530000|2021-01-05 04:05:30|3770.5|3758.5|3769.8|3757.8|3770.5|3758.5|3768|3756|12
1609819540000|2021-01-05 04:05:40|3769.5|3757.5|3769.8|3757.8|3769.8|3757.8|3769.5|3757.5|0
1609819550000|2021-01-05 04:05:50|||||||||1
1609819580000|2021-01-05 04:06:20|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|0
1609819600000|2021-01-05 04:06:40|3770.8|3758.8|3770.5|3758.5|3771.5|3759.5|3770.5|3758.5|0
1609819610000|2021-01-05 04:06:50|3770.7|3758.7|3771.3|3759.3|3771.6|3759.6|3770.7|3758.7|1
1609819620000|2021-01-05 04:07:00|3771.5|3759.5|3771.5|3759.5|3771.8|3759.8|3771.5|3759.5|3
1609819630000|2021-01-05 04:07:10|3771.2|3759.2|3770.5|3758.5|3771.2|3759.2|3770.5|3758.5|0
1609819640000|2021-01-05 04:07:20|3770.3|3758.3|3769.8|3757.8|3770.3|3758.3|3769.8|3757.8|0
1609819650000|2021-01-05 04:07:30|3770.1|3758.1|3770.3|3758.3|3770.5|3758.5|3770.1|3758.1|0
1609819660000|2021-01-05 04:07:40|3770.5|3758.5|3771.5|3759.5|3771.5|3759.5|3770.5|3758.5|1
1609819670000|2021-01-05 04:07:50|3772.2|3760.2|3772.5|3760.5|3772.5|3760.5|3772.2|3760.2|0
1609819680000|2021-01-05 04:08:00|3772.7|3760.7|3772.5|3760.5|3772.7|3760.7|3772.5|3760.5|0
1609819690000|2021-01-05 04:08:10|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1609819700000|2021-01-05 04:08:20|3770.5|3758.5|3771.5|3759.5|3771.5|3759.5|3770.5|3758.5|0
1609819710000|2021-01-05 04:08:30|3771.3|3759.3|3771.5|3759.5|3771.5|3759.5|3770.8|3758.8|1
1609819720000|2021-01-05 04:08:40|3771.3|3759.3|3770.5|3758.5|3771.5|3759.5|3770.5|3758.5|0
1609819740000|2021-01-05 04:09:00|3770.8|3758.8|3769.8|3757.8|3770.8|3758.8|3769.8|3757.8|1
1609819760000|2021-01-05 04:09:20|3769.2|3757.2|3768.8|3756.8|3769.2|3757.2|3768.8|3756.8|1
1609819770000|2021-01-05 04:09:30|3769.8|3757.8|3770.3|3758.3|3770.3|3758.3|3769.8|3757.8|4
1609819780000|2021-01-05 04:09:40|3770.5|3758.5|3770|3758|3770.5|3758.5|3770|3758|1
1609819790000|2021-01-05 04:09:50|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.6|3757.6|0
1609819800000|2021-01-05 04:10:00|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|0
1609819810000|2021-01-05 04:10:10|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1609819820000|2021-01-05 04:10:20|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|0
1609819830000|2021-01-05 04:10:30|3770.5|3758.5|3771.5|3759.5|3771.5|3759.5|3770.5|3758.5|0
1609819850000|2021-01-05 04:10:50|3770.5|3758.5|3771|3759|3771|3759|3770.5|3758.5|0
1609819860000|2021-01-05 04:11:00|3771.5|3759.5|3772.5|3760.5|3772.5|3760.5|3771.2|3759.2|0
1609819870000|2021-01-05 04:11:10|3772.7|3760.7|3774.3|3762.3|3774.3|3762.3|3772.7|3760.7|3
1609819880000|2021-01-05 04:11:20|3774.2|3762.2|3772.8|3760.8|3774.7|3762.7|3772.8|3760.8|0
1609819890000|2021-01-05 04:11:30|3772.5|3760.5|3770.2|3758.2|3772.5|3760.5|3770.2|3758.2|0
1609819900000|2021-01-05 04:11:40|3770.3|3758.3|3772.2|3760.2|3772.8|3760.8|3770.3|3758.3|1
1609819910000|2021-01-05 04:11:50|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|3771.8|3759.8|0
1609819920000|2021-01-05 04:12:00|3772.2|3760.2|3772.3|3760.3|3772.3|3760.3|3772.2|3760.2|0
1609819930000|2021-01-05 04:12:10|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1609819940000|2021-01-05 04:12:20|3771.8|3759.8|3772.2|3760.2|3772.3|3760.3|3771.8|3759.8|0
1609819950000|2021-01-05 04:12:30|3772.3|3760.3|3772.8|3760.8|3772.8|3760.8|3772.3|3760.3|0
1609819970000|2021-01-05 04:12:50|3773.8|3761.8|3774.8|3762.8|3774.8|3762.8|3773.8|3761.8|0
1609819980000|2021-01-05 04:13:00|3774.5|3762.5|3774.8|3762.8|3774.8|3762.8|3774.3|3762.3|0
1609819990000|2021-01-05 04:13:10|3774.3|3762.3|3774.8|3762.8|3774.8|3762.8|3774.3|3762.3|0
1609820000000|2021-01-05 04:13:20|3775.5|3763.5|3775|3763|3775.5|3763.5|3774.8|3762.8|0
1609820010000|2021-01-05 04:13:30|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|0
1609820020000|2021-01-05 04:13:40|3774.5|3762.5|3774.8|3762.8|3774.8|3762.8|3774.3|3762.3|0
1609820030000|2021-01-05 04:13:50|3774.5|3762.5|3772.5|3760.5|3774.5|3762.5|3772.5|3760.5|3
1609820040000|2021-01-05 04:14:00|3772.2|3760.2|3773|3761|3773|3761|3772.2|3760.2|0
1609820050000|2021-01-05 04:14:10|3772.8|3760.8|3772.8|3760.8|3773|3761|3772.8|3760.8|0
1609820060000|2021-01-05 04:14:20|3773|3761|3773|3761|3773|3761|3773|3761|0
1609820080000|2021-01-05 04:14:40|3772.8|3760.8|3773|3761|3773|3761|3772.8|3760.8|2
1609820090000|2021-01-05 04:14:50|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|0
1609820110000|2021-01-05 04:15:10|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1609820120000|2021-01-05 04:15:20|3773|3761|3772.8|3760.8|3773|3761|3772.8|3760.8|0
1609820130000|2021-01-05 04:15:30|3773|3761|3774.3|3762.3|3775|3763|3773|3761|3
1609820140000|2021-01-05 04:15:40|3775.3|3763.3|3775.5|3763.5|3775.5|3763.5|3774.8|3762.8|0
1609820150000|2021-01-05 04:15:50|3774.5|3762.5|3774.3|3762.3|3774.5|3762.5|3774.3|3762.3|0
1609820160000|2021-01-05 04:16:00|3774|3762|3772.5|3760.5|3774.3|3762.3|3772.5|3760.5|0
1609820170000|2021-01-05 04:16:10|3772.8|3760.8|3773.8|3761.8|3773.8|3761.8|3772.8|3760.8|2
1609820180000|2021-01-05 04:16:20|3772.5|3760.5|3771.8|3759.8|3773.8|3761.8|3771.8|3759.8|0
1609820190000|2021-01-05 04:16:30|3772.5|3760.5|3772.8|3760.8|3772.8|3760.8|3772.5|3760.5|0
1609820210000|2021-01-05 04:16:50|3772.3|3760.3|3772.8|3760.8|3772.8|3760.8|3772.3|3760.3|0
1609820220000|2021-01-05 04:17:00|3772.5|3760.5|3772.8|3760.8|3772.8|3760.8|3772.5|3760.5|0
1609820230000|2021-01-05 04:17:10|3772.3|3760.3|3771.8|3759.8|3772.3|3760.3|3771.8|3759.8|0
1609820240000|2021-01-05 04:17:20|3772.1|3760.1|3772.8|3760.8|3772.8|3760.8|3772.1|3760.1|0
1609820250000|2021-01-05 04:17:30|3772.3|3760.3|3771.5|3759.5|3772.6|3760.6|3771.5|3759.5|0
1609820260000|2021-01-05 04:17:40|3771.6|3759.6|3771.8|3759.8|3771.8|3759.8|3771.6|3759.6|0
1609820270000|2021-01-05 04:17:50|3771.6|3759.6|3771.1|3759.1|3771.6|3759.6|3771.1|3759.1|0
1609820280000|2021-01-05 04:18:00|3771.6|3759.6|3771.8|3759.8|3771.8|3759.8|3771.6|3759.6|0
1609820310000|2021-01-05 04:18:30|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771|3759|2
1609820320000|2021-01-05 04:18:40|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1609820340000|2021-01-05 04:19:00|3771.4|3759.4|3772.4|3760.4|3772.4|3760.4|3771.4|3759.4|0
1609820360000|2021-01-05 04:19:20|3772.1|3760.1|3771.9|3759.9|3772.1|3760.1|3771.9|3759.9|0
1609820370000|2021-01-05 04:19:30|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|0
1609820380000|2021-01-05 04:19:40|3772.1|3760.1|3771.9|3759.9|3772.4|3760.4|3771.9|3759.9|0
1609820410000|2021-01-05 04:20:10|3771.4|3759.4|3771.9|3759.9|3771.9|3759.9|3769.8|3757.8|0
1609820420000|2021-01-05 04:20:20|3771.8|3759.8|3771.4|3759.4|3771.8|3759.8|3771.4|3759.4|0
1609820460000|2021-01-05 04:21:00|3771.1|3759.1|3770.4|3758.4|3771.1|3759.1|3770.3|3758.3|0
1609820480000|2021-01-05 04:21:20|3770.1|3758.1|3770.4|3758.4|3770.4|3758.4|3770.1|3758.1|0
1609820500000|2021-01-05 04:21:40|3770.9|3758.9|3770.4|3758.4|3770.9|3758.9|3770.4|3758.4|0
1609820540000|2021-01-05 04:22:20|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|0
1609820560000|2021-01-05 04:22:40|3771.1|3759.1|3770.9|3758.9|3771.1|3759.1|3770.9|3758.9|0
1609820580000|2021-01-05 04:23:00|3771.3|3759.3|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|0
1609820620000|2021-01-05 04:23:40|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|0
1609820630000|2021-01-05 04:23:50|3770.4|3758.4|3770.9|3758.9|3771.4|3759.4|3770.4|3758.4|0
1609820640000|2021-01-05 04:24:00|3771.3|3759.3|3771.4|3759.4|3771.4|3759.4|3771.3|3759.3|0
1609820660000|2021-01-05 04:24:20|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|0
1609820690000|2021-01-05 04:24:50|3772.1|3760.1|3772.4|3760.4|3772.4|3760.4|3771.9|3759.9|0
1609820710000|2021-01-05 04:25:10|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|0
1609820720000|2021-01-05 04:25:20|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|0
1609820730000|2021-01-05 04:25:30|||||||||1
1609820740000|2021-01-05 04:25:40|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|2
1609820750000|2021-01-05 04:25:50|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3772.6|3760.6|0
1609820760000|2021-01-05 04:26:00|3772.8|3760.8|3772.4|3760.4|3772.8|3760.8|3772.4|3760.4|0
1609820820000|2021-01-05 04:27:00|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|1
1609820850000|2021-01-05 04:27:30|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|0
1609820860000|2021-01-05 04:27:40|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1609820870000|2021-01-05 04:27:50|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|9
1609820880000|2021-01-05 04:28:00|3772.9|3760.9|3773.7|3761.7|3773.7|3761.7|3772.9|3760.9|0
1609820890000|2021-01-05 04:28:10|3772.7|3760.7|3772.4|3760.4|3772.7|3760.7|3772.4|3760.4|5
1609820900000|2021-01-05 04:28:20|3773.1|3761.1|3772.7|3760.7|3773.4|3761.4|3772.7|3760.7|0
1609820910000|2021-01-05 04:28:30|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3
1609820920000|2021-01-05 04:28:40|||||||||20
1609820930000|2021-01-05 04:28:50|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1609820940000|2021-01-05 04:29:00|||||||||38
1609820950000|2021-01-05 04:29:10|||||||||5
1609820960000|2021-01-05 04:29:20|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|22
1609820970000|2021-01-05 04:29:30|3771.4|3759.4|3771.4|3759.4|3771.9|3759.9|3771.4|3759.4|3
1609820980000|2021-01-05 04:29:40|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|2
1609820990000|2021-01-05 04:29:50|3771.4|3759.4|3770.4|3758.4|3771.4|3759.4|3770.4|3758.4|1
1609828200000|2021-01-05 06:30:00|3782|3770|3779|3767|3782|3770|3779|3767|2
1609828210000|2021-01-05 06:30:10|3779.6|3767.6|3782.5|3770.5|3782.5|3770.5|3779.6|3767.6|1
1609828220000|2021-01-05 06:30:20|3782.2|3770.2|3783.7|3771.7|3784.4|3772.4|3782.2|3770.2|0
1609828240000|2021-01-05 06:30:40|3787|3775|3786.1|3774.1|3787|3775|3786.1|3774.1|1
1609828250000|2021-01-05 06:30:50|3785.2|3773.2|3784|3772|3786.4|3773.5|3783|3770|0
1609828260000|2021-01-05 06:31:00|3785|3773|3783.8|3771.8|3785|3773|3783.8|3771.8|0
1609828270000|2021-01-05 06:31:10|3784.1|3772.1|3784.8|3772.8|3785.5|3773.5|3784.1|3772.1|0
1609828280000|2021-01-05 06:31:20|3784.3|3772.3|3785.2|3773.2|3785.2|3773.2|3784.3|3772.3|0
1609828290000|2021-01-05 06:31:30|3784.9|3772.9|3784|3772|3785.2|3773.2|3783.6|3771.6|8
1609828300000|2021-01-05 06:31:40|3783|3771|3783|3771|3783|3771|3783|3771|0
1609828310000|2021-01-05 06:31:50|3783.5|3771.5|3783.6|3771.6|3783.6|3771.6|3783.5|3771.5|0
1609828330000|2021-01-05 06:32:10|3784.3|3772.3|3783.6|3771.6|3784.3|3772.3|3783|3771|0
1609828350000|2021-01-05 06:32:30|3784.3|3772.3|3785.3|3773.3|3785.3|3773.3|3784.3|3772.3|0
1609828370000|2021-01-05 06:32:50|3785.8|3773.8|3786.3|3774.3|3786.3|3774.3|3785.8|3773.8|0
1609828380000|2021-01-05 06:33:00|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1609828390000|2021-01-05 06:33:10|3786.8|3774.8|3786.8|3774.8|3787|3775|3786.8|3774.8|0
1609828400000|2021-01-05 06:33:20|3786.5|3774.5|3786.3|3774.3|3786.5|3774.5|3786.3|3774.3|0
1609828410000|2021-01-05 06:33:30|3788|3776|3788.3|3776.3|3788.3|3776.3|3788|3776|0
1609828430000|2021-01-05 06:33:50|3788|3776|3787.4|3775.4|3788|3776|3787.4|3775.4|0
1609828440000|2021-01-05 06:34:00|3787|3775|3787.5|3775.5|3788|3776|3787|3775|0
1609828450000|2021-01-05 06:34:10|3787.2|3775.2|3787.5|3775.5|3787.5|3775.5|3787|3775|0
1609828460000|2021-01-05 06:34:20|3787.8|3775.8|3786.5|3774.5|3788|3776|3786.5|3774.5|0
1609828470000|2021-01-05 06:34:30|3787|3775|3786.8|3774.8|3787|3775|3786.5|3774.5|0
1609828480000|2021-01-05 06:34:40|3787|3775|3787|3775|3787|3775|3787|3775|0
1609828490000|2021-01-05 06:34:50|3786.8|3774.8|3786.3|3774.3|3786.8|3774.8|3786.3|3774.3|0
1609828500000|2021-01-05 06:35:00|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|0
1609828510000|2021-01-05 06:35:10|3787|3775|3787|3775|3787|3775|3786.8|3774.8|0
1609828520000|2021-01-05 06:35:20|3787.3|3775.3|3789|3777|3789|3777|3787.3|3775.3|0
1609828530000|2021-01-05 06:35:30|3789.3|3777.3|3790|3778|3790|3778|3789.3|3777.3|0
1609828540000|2021-01-05 06:35:40|3789.8|3777.8|3790|3778|3790|3778|3789.3|3777.3|0
1609828550000|2021-01-05 06:35:50|3790.9|3778.9|3791.3|3779.3|3791.3|3779.3|3790.9|3778.9|0
1609828560000|2021-01-05 06:36:00|3791.6|3779.6|3793|3781|3793|3781|3791.6|3779.6|0
1609828570000|2021-01-05 06:36:10|3793.3|3781.3|3795.3|3783.3|3795.3|3783.3|3793.3|3781.3|0
1609828580000|2021-01-05 06:36:20|3795.6|3783.6|3796.3|3784.3|3796.3|3784.3|3795.6|3783.6|0
1609828590000|2021-01-05 06:36:30|3797.3|3785.3|3798|3786|3798.3|3786.3|3797.3|3785.3|0
1609828600000|2021-01-05 06:36:40|3798.6|3786.6|3797.8|3785.8|3799.3|3787.3|3797.8|3785.8|0
1609828610000|2021-01-05 06:36:50|3797.3|3785.3|3800|3788|3800|3788|3797.3|3785.3|0
1609828620000|2021-01-05 06:37:00|3800.3|3788.3|3803.2|3791.2|3803.5|3791.5|3800.3|3788.3|0
1609828630000|2021-01-05 06:37:10|3803|3791|3804.2|3792.2|3804.7|3792.7|3803|3791|0
1609828640000|2021-01-05 06:37:20|3804.4|3792.4|3804.7|3792.7|3805|3793|3804.4|3792.4|0
1609828650000|2021-01-05 06:37:30|3804.5|3792.5|3804.4|3792.4|3805|3793|3804|3792|0
1609828660000|2021-01-05 06:37:40|3804.5|3792.5|3804.4|3792.4|3805|3793|3804.4|3792.4|0
1609828670000|2021-01-05 06:37:50|3804.9|3792.9|3804.9|3792.9|3805|3793|3804.5|3792.5|0
1609828680000|2021-01-05 06:38:00|3804.7|3792.7|3803|3791|3804.7|3792.7|3803|3791|0
1609828690000|2021-01-05 06:38:10|3803.2|3791.2|3804.7|3792.7|3804.7|3792.7|3803.2|3791.2|0
1609828700000|2021-01-05 06:38:20|3805|3793|3804.3|3792.3|3805|3793|3803.7|3791.7|3
1609828720000|2021-01-05 06:38:40|3805.2|3793.2|3806.7|3794.7|3806.7|3794.7|3802.7|3782.7|4
1609828730000|2021-01-05 06:38:50|3807.3|3795.3|3808.4|3796.4|3808.8|3796.8|3807.3|3795.3|8
1609828740000|2021-01-05 06:39:00|3808.8|3796.8|3810.3|3798.3|3810.3|3798.3|3805.1|3785.1|5
1609828750000|2021-01-05 06:39:10|3811.3|3799.3|3812|3800|3812|3800|3811.3|3799.3|0
1609828760000|2021-01-05 06:39:20|3811.3|3799.3|3809.3|3797.3|3811.3|3799.3|3808.8|3796.8|0
1609828770000|2021-01-05 06:39:30|3807.3|3795.3|3809.2|3797.2|3809.2|3797.2|3807.3|3795.3|2
1609828780000|2021-01-05 06:39:40|3809.5|3797.5|3810.3|3798.3|3810.3|3798.3|3809.3|3797.3|0
1609828790000|2021-01-05 06:39:50|3809.7|3797.7|3809.7|3797.7|3809.7|3797.7|3809.7|3797.7|0
1609828800000|2021-01-05 06:40:00|3809.5|3797.5|3807.2|3795.2|3809.5|3797.5|3807.2|3795.2|0
1609828820000|2021-01-05 06:40:20|3807.5|3795.5|3805.2|3793.2|3807.5|3795.5|3805.2|3793.2|0
1609828840000|2021-01-05 06:40:40|3805.8|3793.8|3807.7|3795.7|3807.7|3795.7|3805.5|3793.5|0
1609828850000|2021-01-05 06:40:50|3808|3796|3808.3|3796.3|3808.7|3796.7|3808|3796|0
1609828860000|2021-01-05 06:41:00|3808.2|3796.2|3808.2|3796.2|3808.2|3796.2|3808.2|3796.2|0
1609828870000|2021-01-05 06:41:10|3808.7|3796.7|3811|3799|3811|3799|3808.2|3796.2|0
1609828880000|2021-01-05 06:41:20|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|2
1609828890000|2021-01-05 06:41:30|3815.7|3803.7|3815.7|3803.7|3816.3|3804.3|3815.7|3803.7|4
1609828900000|2021-01-05 06:41:40|3815.3|3803.3|3813.3|3801.3|3816.3|3804.3|3813.3|3801.3|2
1609828910000|2021-01-05 06:41:50|3813.5|3801.5|3812.3|3800.3|3814|3802|3812.3|3800.3|0
1609828920000|2021-01-05 06:42:00|3812.8|3800.8|3810.3|3798.3|3812.8|3800.8|3810.3|3798.3|0
1609828930000|2021-01-05 06:42:10|3809.3|3797.3|3803.8|3791.8|3809.3|3797.3|3803.8|3789.4|0
1609828940000|2021-01-05 06:42:20|3804.5|3792.5|3805.3|3793.3|3805.3|3793.3|3803.8|3791.8|0
1609828950000|2021-01-05 06:42:30|3806|3794|3806.3|3794.3|3807.2|3795.2|3806|3794|0
1609828960000|2021-01-05 06:42:40|3806.7|3794.7|3807.8|3795.8|3809.3|3797.3|3806.7|3794.7|0
1609828970000|2021-01-05 06:42:50|3806.8|3794.8|3807.3|3795.3|3807.3|3795.3|3806.8|3794.8|0
1609828980000|2021-01-05 06:43:00|3807.7|3795.7|3807.3|3795.3|3807.8|3795.8|3806.8|3794.8|0
1609828990000|2021-01-05 06:43:10|3808|3796|3806.8|3794.8|3808|3796|3806.8|3794.8|0
1609829000000|2021-01-05 06:43:20|3807.3|3795.3|3806.8|3794.8|3807.3|3795.3|3806.8|3794.8|0
1609829010000|2021-01-05 06:43:30|3806.3|3794.3|3806.3|3794.3|3806.7|3794.7|3805.8|3793.8|0
1609829020000|2021-01-05 06:43:40|3806|3794|3805.3|3793.3|3806|3794|3805.3|3793.3|0
1609829030000|2021-01-05 06:43:50|3804.7|3792.7|3804|3792|3804.7|3792.7|3803.3|3791.3|0
1609829040000|2021-01-05 06:44:00|3804.3|3792.3|3805.8|3793.8|3805.8|3793.8|3804.3|3792.3|0
1609829050000|2021-01-05 06:44:10|3806.3|3794.3|3805.3|3793.3|3806.3|3794.3|3805.3|3793.3|0
1609829060000|2021-01-05 06:44:20|3805.6|3793.6|3806.8|3794.8|3807.3|3795.3|3805.6|3793.6|0
1609829070000|2021-01-05 06:44:30|3806.6|3794.6|3806.8|3794.8|3806.8|3794.8|3806.3|3794.3|0
1609829080000|2021-01-05 06:44:40|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|0
1609829100000|2021-01-05 06:45:00|3806.8|3794.8|3807.3|3795.3|3807.3|3795.3|3806.8|3794.8|0
1609829110000|2021-01-05 06:45:10|3807.6|3795.6|3809.3|3797.3|3809.3|3797.3|3807.6|3795.6|0
1609829170000|2021-01-05 06:46:10|3808.7|3796.7|3808.3|3796.3|3809.3|3797.3|3808.3|3796.3|0
1609829190000|2021-01-05 06:46:30|3808.8|3796.8|3811|3799|3811|3799|3808.8|3796.8|0
1609829200000|2021-01-05 06:46:40|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|3
1609829210000|2021-01-05 06:46:50|3810.5|3798.5|3811|3799|3811|3799|3810.5|3798.5|0
1609829220000|2021-01-05 06:47:00|3811.2|3799.2|3812|3800|3812.4|3800.4|3811.2|3799.2|0
1609829230000|2021-01-05 06:47:10|3811.5|3799.5|3812|3800|3812|3800|3811.5|3799.5|0
1609829240000|2021-01-05 06:47:20|3811.4|3799.4|3810.6|3798.6|3811.4|3799.4|3810.6|3798.6|0
1609829250000|2021-01-05 06:47:30|3811|3799|3812.3|3800.3|3812.3|3800.3|3811|3799|0
1609829260000|2021-01-05 06:47:40|3812|3800|3811|3799|3812|3800|3811|3799|0
1609829270000|2021-01-05 06:47:50|3811.3|3799.3|3811|3799|3811.3|3799.3|3810.8|3798.8|0
1609829280000|2021-01-05 06:48:00|3810.5|3798.5|3810.8|3798.8|3810.8|3798.8|3810.5|3798.5|0
1609829290000|2021-01-05 06:48:10|3811.1|3799.1|3811.5|3799.5|3811.5|3799.5|3811.1|3799.1|0
1609829300000|2021-01-05 06:48:20|3812.6|3800.6|3813.1|3801.1|3813.1|3801.1|3812.6|3800.6|0
1609829310000|2021-01-05 06:48:30|3814.7|3802.7|3816.5|3804.5|3817|3805|3814.7|3802.7|0
1609829320000|2021-01-05 06:48:40|3816.3|3804.3|3816.3|3804.3|3817|3805|3816.3|3804.3|0
1609829330000|2021-01-05 06:48:50|3816.5|3804.5|3817|3805|3817|3805|3816.5|3804.5|0
1609829340000|2021-01-05 06:49:00|3816.7|3804.7|3817|3805|3817|3805|3816.7|3804.7|0
1609829350000|2021-01-05 06:49:10|3816.5|3804.5|3816.3|3804.3|3816.5|3804.5|3815.8|3803.8|0
1609829360000|2021-01-05 06:49:20|3816|3804|3815.6|3803.6|3816|3804|3815.6|3803.6|0
1609829370000|2021-01-05 06:49:30|3815.1|3803.1|3815.6|3803.6|3815.6|3803.6|3814.8|3802.8|0
1609829380000|2021-01-05 06:49:40|3814.6|3802.6|3814.6|3802.6|3815.6|3803.6|3814.6|3802.6|0
1609829390000|2021-01-05 06:49:50|3814.3|3802.3|3816|3804|3816.3|3804.3|3814.1|3802.1|0
1609829400000|2021-01-05 06:50:00|3815.8|3803.8|3815.6|3803.6|3815.8|3803.8|3815.6|3803.6|0
1609829410000|2021-01-05 06:50:10|3815.9|3803.9|3815.6|3803.6|3816.3|3804.3|3815.6|3803.6|0
1609829420000|2021-01-05 06:50:20|3815.8|3803.8|3817.4|3805.4|3817.4|3805.4|3815.6|3803.6|0
1609829430000|2021-01-05 06:50:30|3817.5|3805.5|3817.5|3805.5|3817.5|3805.5|3817.5|3805.5|14
1609829440000|2021-01-05 06:50:40|3817.7|3805.7|3821|3809|3821|3809|3817.4|3805.4|1
1609829450000|2021-01-05 06:50:50|3821.7|3809.7|3821.7|3809.7|3822.4|3810.4|3821.7|3809.7|0
1609829460000|2021-01-05 06:51:00|3821|3809|3821|3809|3821.7|3809.7|3821|3809|0
1609829470000|2021-01-05 06:51:10|3821.2|3809.2|3821.3|3809.3|3822|3810|3821.2|3809.2|0
1609829480000|2021-01-05 06:51:20|3821|3809|3819.3|3807.3|3821.3|3809.3|3819.3|3807.3|2
1609829490000|2021-01-05 06:51:30|3819.9|3807.9|3818.3|3806.3|3820.3|3808.3|3818.3|3806.3|0
1609829500000|2021-01-05 06:51:40|3818.8|3806.8|3819.3|3807.3|3819.3|3807.3|3818.8|3806.8|0
1609829510000|2021-01-05 06:51:50|3818.8|3806.8|3818.3|3806.3|3818.8|3806.8|3818.3|3806.3|0
1609829520000|2021-01-05 06:52:00|3818.8|3806.8|3818.3|3806.3|3818.8|3806.8|3818.3|3806.3|0
1609829540000|2021-01-05 06:52:20|3818.6|3806.6|3818.3|3806.3|3818.6|3806.6|3818.3|3806.3|2
1609829550000|2021-01-05 06:52:30|3817.9|3805.9|3817.8|3805.8|3817.9|3805.9|3817.3|3805.3|1
1609829560000|2021-01-05 06:52:40|3817.3|3805.3|3817.3|3805.3|3817.8|3805.8|3817.3|3805.3|4
1609829570000|2021-01-05 06:52:50|3817.6|3805.6|3817.3|3805.3|3817.6|3805.6|3817.3|3805.3|3
1609829580000|2021-01-05 06:53:00|3817.1|3805.1|3814|3802|3817.1|3805.1|3814|3802|31
1609829590000|2021-01-05 06:53:10|3813.8|3801.8|3812.5|3800.5|3814|3802|3811.2|3799.2|2
1609829600000|2021-01-05 06:53:20|3812.3|3800.3|3813.3|3801.3|3813.3|3801.3|3812.3|3800.3|0
1609829610000|2021-01-05 06:53:30|3812.7|3800.7|3812.3|3800.3|3813.3|3801.3|3812.3|3800.3|0
1609829620000|2021-01-05 06:53:40|3812|3800|3811.8|3799.8|3812|3800|3811.8|3799.8|0
1609829630000|2021-01-05 06:53:50|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|0
1609829650000|2021-01-05 06:54:10|3810.6|3798.6|3810.3|3798.3|3810.6|3798.6|3810.3|3798.3|0
1609829700000|2021-01-05 06:55:00|3810.9|3798.9|3811.3|3799.3|3811.3|3799.3|3810.9|3798.9|0
1609829710000|2021-01-05 06:55:10|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|0
1609829730000|2021-01-05 06:55:30|3812|3800|3811.8|3799.8|3812.1|3800.1|3811.3|3799.3|0
1609829740000|2021-01-05 06:55:40|3811.5|3799.5|3811.8|3799.8|3811.8|3799.8|3811.3|3799.3|0
1609829750000|2021-01-05 06:55:50|3811.3|3799.3|3810.3|3798.3|3811.3|3799.3|3810.3|3798.3|0
1609829760000|2021-01-05 06:56:00|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|0
1609829770000|2021-01-05 06:56:10|3809.8|3797.8|3809.6|3797.6|3809.8|3797.8|3809.6|3797.6|0
1609829780000|2021-01-05 06:56:20|3810.1|3798.1|3810.5|3798.5|3810.5|3798.5|3810.1|3798.1|0
1609829790000|2021-01-05 06:56:30|3810.8|3798.8|3811|3799|3811|3799|3810.8|3798.8|0
1609829820000|2021-01-05 06:57:00|3810.3|3798.3|3810|3798|3810.3|3798.3|3810|3798|0
1609829840000|2021-01-05 06:57:20|3810.3|3798.3|3811.3|3799.3|3811.3|3799.3|3810.3|3798.3|1
1609829850000|2021-01-05 06:57:30|3812.5|3800.5|3813.5|3801.5|3813.5|3801.5|3811.8|3799.8|0
1609829860000|2021-01-05 06:57:40|3813.3|3801.3|3813.3|3801.3|3813.3|3801.3|3813.3|3801.3|0
1609829870000|2021-01-05 06:57:50|3813|3801|3812.3|3800.3|3813|3801|3812.3|3800.3|0
1609829880000|2021-01-05 06:58:00|3812.6|3800.6|3812.3|3800.3|3813.3|3801.3|3812.3|3800.3|0
1609829920000|2021-01-05 06:58:40|3812.6|3800.6|3812.5|3800.5|3812.6|3800.6|3812.5|3800.5|0
1609829930000|2021-01-05 06:58:50|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|0
1609829940000|2021-01-05 06:59:00|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|3811.3|3799.3|0
1609829950000|2021-01-05 06:59:10|3812.1|3800.1|3811.8|3799.8|3812.1|3800.1|3811.8|3799.8|0
1609829960000|2021-01-05 06:59:20|3812.3|3800.3|3811.8|3799.8|3812.3|3800.3|3811.8|3799.8|0
1609829970000|2021-01-05 06:59:30|3811.3|3799.3|3812.6|3800.6|3812.8|3800.8|3811.3|3799.3|4
1609829980000|2021-01-05 06:59:40|||||||||4
1609829990000|2021-01-05 06:59:50|3812.2|3800.2|3811.3|3799.3|3812.4|3800.4|3811.3|3799.3|13
1609830000000|2021-01-05 07:00:00|3811|3799|3810.3|3798.3|3811.3|3799.3|3810.3|3798.3|0
1609830010000|2021-01-05 07:00:10|3810.5|3798.5|3810.1|3798.1|3810.5|3798.5|3810.1|3798.1|0
1609830020000|2021-01-05 07:00:20|3809.9|3797.9|3809.6|3797.6|3809.9|3797.9|3809.2|3797.2|8
1609830040000|2021-01-05 07:00:40|3811.9|3799.9|3810.4|3798.4|3811.9|3799.9|3810.4|3798.4|0
1609830050000|2021-01-05 07:00:50|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|0
1609830060000|2021-01-05 07:01:00|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3809.9|3797.9|0
1609830070000|2021-01-05 07:01:10|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|0
1609830080000|2021-01-05 07:01:20|3811.6|3799.6|3811.9|3799.9|3811.9|3799.9|3811.6|3799.6|0
1609830090000|2021-01-05 07:01:30|3809.6|3797.6|3811.4|3799.4|3811.4|3799.4|3809.6|3797.6|0
1609830100000|2021-01-05 07:01:40|3811.7|3799.7|3811.9|3799.9|3811.9|3799.9|3811.7|3799.7|0
1609830130000|2021-01-05 07:02:10|3812.2|3800.2|3812.6|3800.6|3812.6|3800.6|3812.2|3800.2|1
1609830140000|2021-01-05 07:02:20|3810.9|3798.9|3809.9|3797.9|3810.9|3798.9|3809.9|3797.9|0
1609830150000|2021-01-05 07:02:30|3809.4|3797.4|3808.9|3796.9|3809.4|3797.4|3808.9|3796.9|4
1609830160000|2021-01-05 07:02:40|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3806.2|3794.2|18
1609830170000|2021-01-05 07:02:50|3806.9|3794.9|3807.2|3795.2|3807.2|3795.2|3805.7|3793.7|0
1609830190000|2021-01-05 07:03:10|3807.5|3795.5|3806.2|3794.2|3808.2|3796.2|3806.2|3794.2|0
1609830200000|2021-01-05 07:03:20|3806.9|3794.9|3807.7|3795.7|3807.7|3795.7|3806.9|3794.9|0
1609830210000|2021-01-05 07:03:30|3807.4|3795.4|3806.2|3794.2|3807.4|3795.4|3806.2|3794.2|0
1609830220000|2021-01-05 07:03:40|3805.9|3793.9|3806.2|3794.2|3806.2|3794.2|3805.9|3793.9|0
1609830230000|2021-01-05 07:03:50|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|0
1609830240000|2021-01-05 07:04:00|3806.7|3794.7|3807|3795|3807|3795|3806.7|3794.7|0
1609830250000|2021-01-05 07:04:10|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|0
1609830280000|2021-01-05 07:04:40|3806.7|3794.7|3806.2|3794.2|3806.7|3794.7|3806.2|3794.2|0
1609830300000|2021-01-05 07:05:00|3805.9|3793.9|3806.2|3794.2|3806.2|3794.2|3805.7|3793.7|0
1609830320000|2021-01-05 07:05:20|3807.2|3795.2|3807.2|3795.2|3807.7|3795.7|3807.2|3795.2|0
1609830330000|2021-01-05 07:05:30|3806.2|3794.2|3806|3794|3806.2|3794.2|3805.7|3793.7|0
1609830340000|2021-01-05 07:05:40|3806.2|3794.2|3805.2|3793.2|3806.2|3794.2|3805.2|3793.2|0
1609830360000|2021-01-05 07:06:00|3804.9|3792.9|3802.7|3790.7|3804.9|3792.9|3802.2|3790.2|0
1609830370000|2021-01-05 07:06:10|3802.4|3790.4|3802.2|3790.2|3802.4|3790.4|3802.2|3790.2|0
1609830380000|2021-01-05 07:06:20|3802.7|3790.7|3802.9|3790.9|3803|3791|3802.7|3790.7|0
1609830390000|2021-01-05 07:06:30|3802.7|3790.7|3801.2|3789.2|3802.7|3790.7|3801.2|3789.2|0
1609830400000|2021-01-05 07:06:40|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1609830410000|2021-01-05 07:06:50|3800.2|3788.2|3801.2|3789.2|3801.2|3789.2|3800.2|3788.2|0
1609830420000|2021-01-05 07:07:00|3800.6|3788.6|3801.2|3789.2|3801.2|3789.2|3800.6|3788.6|0
1609830430000|2021-01-05 07:07:10|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|0
1609830460000|2021-01-05 07:07:40|3799.5|3787.5|3797.2|3785.2|3799.5|3787.5|3797.2|3785.2|0
1609830470000|2021-01-05 07:07:50|3796.6|3784.6|3796.2|3784.2|3796.6|3784.6|3796.2|3784.2|0
1609830490000|2021-01-05 07:08:10|3796.5|3784.5|3797.2|3785.2|3798.2|3786.2|3796.5|3784.5|0
1609830500000|2021-01-05 07:08:20|3797.5|3785.5|3797.7|3785.7|3797.7|3785.7|3797.5|3785.5|0
1609830520000|2021-01-05 07:08:40|3798|3786|3798.2|3786.2|3798.2|3786.2|3798|3786|0
1609830530000|2021-01-05 07:08:50|3798.8|3786.8|3797.2|3785.2|3798.8|3786.8|3797.2|3785.2|0
1609830540000|2021-01-05 07:09:00|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|0
1609830550000|2021-01-05 07:09:10|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1609830560000|2021-01-05 07:09:20|3797.8|3785.8|3798.2|3786.2|3799|3787|3797.8|3785.8|0
1609830570000|2021-01-05 07:09:30|3798.8|3786.8|3798.9|3786.9|3798.9|3786.9|3798.8|3786.8|0
1609830580000|2021-01-05 07:09:40|3798.7|3786.7|3796.7|3784.7|3800.2|3788.2|3796.7|3784.7|0
1609830590000|2021-01-05 07:09:50|3796|3784|3793.7|3781.7|3796|3784|3793.5|3781.5|0
1609830600000|2021-01-05 07:10:00|3794|3782|3797.2|3785.2|3797.2|3785.2|3794|3782|0
1609830610000|2021-01-05 07:10:10|3796.2|3784.2|3796.7|3784.7|3796.9|3784.9|3795.9|3783.9|0
1609830620000|2021-01-05 07:10:20|3797|3785|3796.9|3784.9|3798.2|3786.2|3796.6|3784.6|0
1609830630000|2021-01-05 07:10:30|3796.7|3784.7|3798.2|3786.2|3798.2|3786.2|3796.7|3784.7|0
1609830660000|2021-01-05 07:11:00|3798.9|3786.9|3799.4|3787.4|3799.4|3787.4|3798.9|3786.9|0
1609830670000|2021-01-05 07:11:10|3800.2|3788.2|3799.2|3787.2|3800.2|3788.2|3798.7|3786.7|0
1609830680000|2021-01-05 07:11:20|3799.5|3787.5|3797.9|3785.9|3799.5|3787.5|3797.9|3785.9|0
1609830690000|2021-01-05 07:11:30|3797.4|3785.4|3798.2|3786.2|3798.7|3786.7|3797.2|3785.2|0
1609830700000|2021-01-05 07:11:40|3797.9|3785.9|3797.2|3785.2|3797.9|3785.9|3797.2|3785.2|0
1609830710000|2021-01-05 07:11:50|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|0
1609830720000|2021-01-05 07:12:00|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|0
1609830730000|2021-01-05 07:12:10|3798.2|3786.2|3798.8|3786.8|3798.8|3786.8|3798.2|3786.2|0
1609830740000|2021-01-05 07:12:20|3799.2|3787.2|3798.9|3786.9|3800.2|3788.2|3798.9|3786.9|0
1609830770000|2021-01-05 07:12:50|3799.2|3787.2|3800.2|3788.2|3800.2|3788.2|3799.2|3787.2|0
1609830780000|2021-01-05 07:13:00|3800.5|3788.5|3803.2|3791.2|3803.2|3791.2|3800.5|3788.5|0
1609830790000|2021-01-05 07:13:10|3803.5|3791.5|3802.7|3790.7|3803.5|3791.5|3802.7|3790.7|0
1609830800000|2021-01-05 07:13:20|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3802.7|3790.7|0
1609830810000|2021-01-05 07:13:30|3803.4|3791.4|3807.2|3795.2|3807.2|3795.2|3803.2|3791.2|0
1609830820000|2021-01-05 07:13:40|3807.5|3795.5|3806.2|3794.2|3807.5|3795.5|3806.2|3794.2|0
1609830830000|2021-01-05 07:13:50|3806.5|3794.5|3806.2|3794.2|3806.5|3794.5|3805.9|3793.9|0
1609830840000|2021-01-05 07:14:00|3806.9|3794.9|3808.2|3796.2|3808.2|3796.2|3806.9|3794.9|0
1609830850000|2021-01-05 07:14:10|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|0
1609830860000|2021-01-05 07:14:20|3808.2|3796.2|3810.2|3798.2|3810.2|3798.2|3808.2|3796.2|0
1609830870000|2021-01-05 07:14:30|3810.7|3798.7|3808.7|3796.7|3810.7|3798.7|3808.7|3796.7|0
1609830880000|2021-01-05 07:14:40|3808.2|3796.2|3808.2|3796.2|3808.2|3796.2|3808.2|3796.2|0
1609830890000|2021-01-05 07:14:50|3807.9|3795.9|3809.2|3797.2|3809.5|3797.5|3806.2|3794.2|0
1609830900000|2021-01-05 07:15:00|3809.7|3797.7|3809.2|3797.2|3809.7|3797.7|3809.2|3797.2|0
1609830910000|2021-01-05 07:15:10|3809.7|3797.7|3810.9|3798.9|3810.9|3798.9|3809.7|3797.7|0
1609830920000|2021-01-05 07:15:20|3810.2|3798.2|3809.7|3797.7|3810.2|3798.2|3809.7|3797.7|0
1609830930000|2021-01-05 07:15:30|3809.5|3797.5|3810.4|3798.4|3810.7|3798.7|3808.7|3796.7|0
1609830940000|2021-01-05 07:15:40|3810.2|3798.2|3810.2|3798.2|3811|3799|3809.9|3797.9|0
1609830960000|2021-01-05 07:16:00|3809.7|3797.7|3807.2|3795.2|3809.7|3797.7|3807.2|3795.2|0
1609830970000|2021-01-05 07:16:10|3806.7|3794.7|3806.2|3794.2|3806.7|3794.7|3806.2|3794.2|0
1609830980000|2021-01-05 07:16:20|3807.1|3795.1|3808|3796|3808|3796|3807.1|3795.1|0
1609830990000|2021-01-05 07:16:30|3807.9|3795.9|3809.2|3797.2|3809.2|3797.2|3807.9|3795.9|1
1609831000000|2021-01-05 07:16:40|3809.4|3797.4|3810.2|3798.2|3810.2|3798.2|3809.4|3797.4|0
1609831010000|2021-01-05 07:16:50|3811.2|3799.2|3809.7|3797.7|3811.2|3799.2|3809|3797|0
1609831020000|2021-01-05 07:17:00|3810|3798|3812.2|3800.2|3812.2|3800.2|3810|3798|0
1609831030000|2021-01-05 07:17:10|3811.9|3799.9|3811.2|3799.2|3811.9|3799.9|3811.2|3799.2|0
1609831040000|2021-01-05 07:17:20|3810.5|3798.5|3809.9|3797.9|3810.5|3798.5|3809.9|3797.9|0
1609831050000|2021-01-05 07:17:30|3809.7|3797.7|3810.2|3798.2|3810.9|3798.9|3809.7|3797.7|0
1609831060000|2021-01-05 07:17:40|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1609831070000|2021-01-05 07:17:50|3810.9|3798.9|3812.2|3800.2|3812.2|3800.2|3810.9|3798.9|0
1609831080000|2021-01-05 07:18:00|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|0
1609831090000|2021-01-05 07:18:10|3810.9|3798.9|3810.4|3798.4|3810.9|3798.9|3810.4|3798.4|0
1609831100000|2021-01-05 07:18:20|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|0
1609831110000|2021-01-05 07:18:30|3810.2|3798.2|3810.4|3798.4|3810.9|3798.9|3810.2|3798.2|0
1609831150000|2021-01-05 07:19:10|3808.9|3796.9|3810.9|3798.9|3811.9|3799.9|3808.7|3796.7|0
1609831160000|2021-01-05 07:19:20|3810.8|3798.8|3811|3799|3811|3799|3810.8|3798.8|0
1609831170000|2021-01-05 07:19:30|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|0
1609831180000|2021-01-05 07:19:40|3810.3|3798.3|3809.3|3797.3|3810.8|3798.8|3809.3|3797.3|0
1609831190000|2021-01-05 07:19:50|3809.8|3797.8|3809.8|3797.8|3810.2|3798.2|3809.8|3797.8|0
1609831200000|2021-01-05 07:20:00|3809.5|3797.5|3809.2|3797.2|3809.5|3797.5|3809.2|3797.2|0
1609831210000|2021-01-05 07:20:10|3808.5|3796.5|3808.2|3796.2|3808.5|3796.5|3808.2|3796.2|0
1609831220000|2021-01-05 07:20:20|3807.3|3795.3|3806.3|3794.3|3807.3|3795.3|3806.3|3794.3|0
1609831230000|2021-01-05 07:20:30|3806.2|3794.2|3803.8|3791.8|3807.2|3795.2|3803.8|3791.8|0
1609831240000|2021-01-05 07:20:40|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3804.8|3792.8|0
1609831250000|2021-01-05 07:20:50|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|0
1609831260000|2021-01-05 07:21:00|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|3805.2|3793.2|0
1609831280000|2021-01-05 07:21:20|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1609831290000|2021-01-05 07:21:30|3805.2|3793.2|3804.2|3792.2|3805.2|3793.2|3804.2|3792.2|0
1609831310000|2021-01-05 07:21:50|3803.7|3791.7|3805.2|3793.2|3805.2|3793.2|3803.7|3791.7|0
1609831320000|2021-01-05 07:22:00|3804.8|3792.8|3803.3|3791.3|3804.8|3792.8|3803.3|3791.3|0
1609831330000|2021-01-05 07:22:10|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3803.7|3791.7|0
1609831340000|2021-01-05 07:22:20|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|0
1609831350000|2021-01-05 07:22:30|3803.2|3791.2|3804.2|3792.2|3804.2|3792.2|3803.2|3791.2|0
1609831380000|2021-01-05 07:23:00|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|0
1609831400000|2021-01-05 07:23:20|3804.7|3792.7|3804.8|3792.8|3804.8|3792.8|3804.7|3792.7|0
1609831410000|2021-01-05 07:23:30|3806.5|3794.5|3807.8|3795.8|3808.2|3796.2|3806.5|3794.5|0
1609831420000|2021-01-05 07:23:40|3808.2|3796.2|3811.2|3799.2|3811.2|3799.2|3808.2|3796.2|0
1609831430000|2021-01-05 07:23:50|3810.8|3798.8|3809.8|3797.8|3810.8|3798.8|3809.8|3797.8|0
1609831440000|2021-01-05 07:24:00|3810.2|3798.2|3810.8|3798.8|3810.8|3798.8|3809.5|3797.5|0
1609831450000|2021-01-05 07:24:10|3811.2|3799.2|3811.8|3799.8|3811.8|3799.8|3811.2|3799.2|0
1609831460000|2021-01-05 07:24:20|3812.5|3800.5|3813|3801|3813|3801|3812.5|3800.5|0
1609831470000|2021-01-05 07:24:30|3813.5|3801.5|3813|3801|3813.5|3801.5|3813|3801|0
1609831480000|2021-01-05 07:24:40|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1609831490000|2021-01-05 07:24:50|3813.8|3801.8|3814.5|3802.5|3814.5|3802.5|3813.8|3801.8|0
1609831500000|2021-01-05 07:25:00|3816.1|3804.1|3815.8|3803.8|3816.1|3804.1|3815.8|3803.8|12
1609831510000|2021-01-05 07:25:10|3816.1|3804.1|3816.5|3804.5|3816.5|3804.5|3816.1|3804.1|0
1609831520000|2021-01-05 07:25:20|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1609831540000|2021-01-05 07:25:40|3815.5|3803.5|3813.8|3801.8|3815.5|3803.5|3813.8|3801.8|0
1609831550000|2021-01-05 07:25:50|3812.8|3800.8|3810.8|3798.8|3812.8|3800.8|3810.8|3798.8|0
1609831560000|2021-01-05 07:26:00|3811.5|3799.5|3811.5|3799.5|3811.5|3799.5|3811|3799|0
1609831570000|2021-01-05 07:26:10|3811.8|3799.8|3811.8|3799.8|3812.3|3800.3|3811.8|3799.8|0
1609831580000|2021-01-05 07:26:20|3812.1|3800.1|3815.3|3803.3|3815.3|3803.3|3812.1|3800.1|0
1609831590000|2021-01-05 07:26:30|3814.6|3802.6|3813|3801|3814.6|3802.6|3812.8|3800.8|2
1609831600000|2021-01-05 07:26:40|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|4
1609831610000|2021-01-05 07:26:50|3815.3|3803.3|3815|3803|3815.3|3803.3|3814.5|3802.5|1
1609831620000|2021-01-05 07:27:00|3815.3|3803.3|3815.8|3803.8|3815.8|3803.8|3815.3|3803.3|0
1609831630000|2021-01-05 07:27:10|3816.2|3804.2|3816.5|3804.5|3816.5|3804.5|3816.2|3804.2|0
1609831640000|2021-01-05 07:27:20|3816|3804|3816|3804|3816|3804|3815.8|3803.8|1
1609831650000|2021-01-05 07:27:30|3815.8|3803.8|3815.3|3803.3|3815.8|3803.8|3815.3|3803.3|0
1609831660000|2021-01-05 07:27:40|3815.6|3803.6|3816|3804|3816.5|3804.5|3815.6|3803.6|0
1609831670000|2021-01-05 07:27:50|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1609831680000|2021-01-05 07:28:00|3816.8|3804.8|3817.1|3805.1|3817.1|3805.1|3816.8|3804.8|0
1609831700000|2021-01-05 07:28:20|3817.3|3805.3|3817.8|3805.8|3817.8|3805.8|3817.3|3805.3|0
1609831710000|2021-01-05 07:28:30|3817.5|3805.5|3817.5|3805.5|3817.5|3805.5|3817.5|3805.5|0
1609831720000|2021-01-05 07:28:40|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|0
1609831730000|2021-01-05 07:28:50|3817.3|3805.3|3817.8|3805.8|3817.8|3805.8|3817.3|3805.3|0
1609831750000|2021-01-05 07:29:10|3818.1|3806.1|3819|3807|3819|3807|3818.1|3806.1|0
1609831760000|2021-01-05 07:29:20|3819.5|3807.5|3819.1|3807.1|3819.8|3807.8|3819.1|3807.1|1
1609831770000|2021-01-05 07:29:30|3819.5|3807.5|3819.8|3807.8|3819.8|3807.8|3819.5|3807.5|0
1609831780000|2021-01-05 07:29:40|3820.8|3808.8|3820.8|3808.8|3820.8|3808.8|3820.8|3808.8|0
1609831790000|2021-01-05 07:29:50|3821.1|3809.1|3821.5|3809.5|3821.5|3809.5|3820.8|3808.8|1
1609831810000|2021-01-05 07:30:10|3821.9|3809.9|3822.8|3810.8|3822.8|3810.8|3821.9|3809.9|2
1609831830000|2021-01-05 07:30:30|3822.3|3810.3|3823.5|3811.5|3823.5|3811.5|3822.3|3810.3|0
1609831840000|2021-01-05 07:30:40|3822.8|3810.8|3822.3|3810.3|3823|3811|3822.3|3810.3|0
1609831850000|2021-01-05 07:30:50|3821.7|3809.7|3820.3|3808.3|3821.7|3809.7|3820.1|3808.1|0
1609831860000|2021-01-05 07:31:00|3820.1|3808.1|3819.8|3807.8|3820.1|3808.1|3819.8|3807.8|0
1609831870000|2021-01-05 07:31:10|3820.1|3808.1|3820.3|3808.3|3820.3|3808.3|3820.1|3808.1|0
1609831880000|2021-01-05 07:31:20|3820.1|3808.1|3818.8|3806.8|3820.1|3808.1|3818.8|3806.8|0
1609831890000|2021-01-05 07:31:30|3819.5|3807.5|3818.8|3806.8|3819.5|3807.5|3818.8|3806.8|0
1609831920000|2021-01-05 07:32:00|3819|3807|3818.5|3806.5|3819|3807|3818.5|3806.5|0
1609831930000|2021-01-05 07:32:10|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|0
1609831940000|2021-01-05 07:32:20|3819.8|3807.8|3820|3808|3820|3808|3819.5|3807.5|0
1609831950000|2021-01-05 07:32:30|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|0
1609831960000|2021-01-05 07:32:40|3819.5|3807.5|3818.5|3806.5|3819.5|3807.5|3818.5|3806.5|0
1609832000000|2021-01-05 07:33:20|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|0
1609832010000|2021-01-05 07:33:30|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|0
1609832020000|2021-01-05 07:33:40|3818.5|3806.5|3818.5|3806.5|3818.5|3806.5|3818.1|3806.1|0
1609832030000|2021-01-05 07:33:50|3818.3|3806.3|3818.5|3806.5|3818.5|3806.5|3818.3|3806.3|0
1609832040000|2021-01-05 07:34:00|3819.2|3807.2|3821.2|3809.2|3821.2|3809.2|3819.2|3807.2|0
1609832050000|2021-01-05 07:34:10|3822.2|3810.2|3826.2|3814.2|3827.2|3815.2|3822.2|3810.2|7
1609832060000|2021-01-05 07:34:20|3826.5|3814.5|3825.5|3813.5|3827|3815|3825.2|3813.2|0
1609832070000|2021-01-05 07:34:30|3825.8|3813.8|3825|3813|3825.8|3813.8|3825|3813|2
1609832080000|2021-01-05 07:34:40|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|3823.5|3811.5|1
1609832090000|2021-01-05 07:34:50|3824.8|3812.8|3825.5|3813.5|3825.5|3813.5|3824.8|3812.8|0
1609832100000|2021-01-05 07:35:00|3825.2|3813.2|3827.2|3815.2|3827.2|3815.2|3825|3813|0
1609832110000|2021-01-05 07:35:10|3826.2|3814.2|3826.7|3814.7|3826.7|3814.7|3826.2|3814.2|0
1609832120000|2021-01-05 07:35:20|3826.5|3814.5|3826.5|3814.5|3827.2|3815.2|3826.2|3814.2|0
1609832130000|2021-01-05 07:35:30|3826.2|3814.2|3826.2|3814.2|3826.5|3814.5|3826.2|3814.2|0
1609832140000|2021-01-05 07:35:40|3825.8|3813.8|3825.7|3813.7|3825.8|3813.8|3825.7|3813.7|0
1609832150000|2021-01-05 07:35:50|3826.2|3814.2|3826|3814|3826.2|3814.2|3825.7|3813.7|0
1609832160000|2021-01-05 07:36:00|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.3|3814.3|0
1609832170000|2021-01-05 07:36:10|3826.3|3814.3|3823.5|3811.5|3826.3|3814.3|3823.2|3811.2|0
1609832180000|2021-01-05 07:36:20|3823.2|3811.2|3823.5|3811.5|3823.5|3811.5|3822.5|3810.5|2
1609832190000|2021-01-05 07:36:30|3823.7|3811.7|3823.5|3811.5|3824.2|3812.2|3823.5|3811.5|0
1609832200000|2021-01-05 07:36:40|3823.8|3811.8|3823.7|3811.7|3824.2|3812.2|3823.7|3811.7|0
1609832210000|2021-01-05 07:36:50|3823.3|3811.3|3823.2|3811.2|3824.2|3812.2|3823.2|3811.2|0
1609832220000|2021-01-05 07:37:00|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|0
1609832230000|2021-01-05 07:37:10|3823.2|3811.2|3822.2|3810.2|3823.2|3811.2|3822.2|3810.2|0
1609832240000|2021-01-05 07:37:20|3821.8|3809.8|3822.2|3810.2|3822.2|3810.2|3821.8|3809.8|0
1609832260000|2021-01-05 07:37:40|3821.8|3809.8|3821.2|3809.2|3821.8|3809.8|3821.2|3809.2|0
1609832270000|2021-01-05 07:37:50|3820.7|3808.7|3820.7|3808.7|3821.2|3809.2|3820.7|3808.7|0
1609832280000|2021-01-05 07:38:00|3820.2|3808.2|3819.7|3807.7|3820.2|3808.2|3819.7|3807.7|0
1609832290000|2021-01-05 07:38:10|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|0
1609832310000|2021-01-05 07:38:30|3819.3|3807.3|3819.3|3807.3|3819.3|3807.3|3819.3|3807.3|0
1609832320000|2021-01-05 07:38:40|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|1
1609832330000|2021-01-05 07:38:50|3819.6|3807.6|3818.1|3806.1|3819.6|3807.6|3818.1|3806.1|0
1609832340000|2021-01-05 07:39:00|3817.5|3805.5|3816.6|3804.6|3817.5|3805.5|3816.6|3804.6|0
1609832350000|2021-01-05 07:39:10|3817.1|3805.1|3816.1|3804.1|3817.1|3805.1|3816.1|3804.1|0
1609832370000|2021-01-05 07:39:30|3816.8|3804.8|3817.1|3805.1|3817.1|3805.1|3816.8|3804.8|0
1609832380000|2021-01-05 07:39:40|3817.3|3805.3|3817.3|3805.3|3817.3|3805.3|3817.3|3805.3|0
1609832390000|2021-01-05 07:39:50|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|0
1609832410000|2021-01-05 07:40:10|3817.3|3805.3|3817.8|3805.8|3817.8|3805.8|3817.3|3805.3|0
1609832430000|2021-01-05 07:40:30|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|0
1609832450000|2021-01-05 07:40:50|3816.6|3804.6|3817.1|3805.1|3817.1|3805.1|3816.6|3804.6|0
1609832460000|2021-01-05 07:41:00|3816.8|3804.8|3817.1|3805.1|3817.1|3805.1|3816.6|3804.6|0
1609832480000|2021-01-05 07:41:20|3817.5|3805.5|3820.8|3808.8|3820.8|3808.8|3817.5|3805.5|11
1609832490000|2021-01-05 07:41:30|3821.3|3809.3|3822.3|3810.3|3822.3|3810.3|3821.3|3809.3|0
1609832500000|2021-01-05 07:41:40|3822|3810|3821.5|3809.5|3822|3810|3819.8|3807.8|0
1609832510000|2021-01-05 07:41:50|3821.8|3809.8|3822.3|3810.3|3823.8|3811.8|3821.3|3809.3|0
1609832520000|2021-01-05 07:42:00|3822.5|3810.5|3823.5|3811.5|3823.8|3811.8|3822.5|3810.5|0
1609832530000|2021-01-05 07:42:10|3823.1|3811.1|3821.7|3809.7|3823.1|3811.1|3821.7|3809.7|0
1609832540000|2021-01-05 07:42:20|3822.2|3810.2|3822.6|3810.6|3822.7|3810.7|3822.1|3810.1|0
1609832550000|2021-01-05 07:42:30|3822.2|3810.2|3821.4|3809.4|3822.2|3810.2|3821.4|3809.4|0
1609832560000|2021-01-05 07:42:40|3821|3809|3817.3|3805.3|3821|3809|3817.3|3805.3|10
1609832570000|2021-01-05 07:42:50|3816.8|3804.8|3817.1|3805.1|3819.8|3807.8|3816.8|3804.8|0
1609832580000|2021-01-05 07:43:00|3818.8|3806.8|3816.8|3804.8|3819.8|3807.8|3816.8|3804.8|0
1609832590000|2021-01-05 07:43:10|3818.1|3806.1|3819.6|3807.6|3819.6|3807.6|3817.1|3805.1|0
1609832600000|2021-01-05 07:43:20|3819.8|3807.8|3819|3807|3819.8|3807.8|3818.5|3806.5|0
1609832610000|2021-01-05 07:43:30|3818.6|3806.6|3818.1|3806.1|3819.5|3807.5|3816.8|3804.8|0
1609832620000|2021-01-05 07:43:40|3818.5|3806.5|3817.6|3805.6|3819.5|3807.5|3816.5|3804.5|0
1609832630000|2021-01-05 07:43:50|3817.5|3805.5|3818.5|3806.5|3818.5|3806.5|3816.5|3804.5|0
1609832640000|2021-01-05 07:44:00|3818|3806|3818.1|3806.1|3818.1|3806.1|3816.5|3804.5|0
1609832650000|2021-01-05 07:44:10|3818.8|3806.8|3819.4|3807.4|3819.4|3807.4|3818.8|3806.8|0
1609832660000|2021-01-05 07:44:20|3818.8|3806.8|3817.4|3805.4|3818.8|3806.8|3817.4|3805.4|0
1609832670000|2021-01-05 07:44:30|3816.4|3804.4|3813.8|3801.8|3817.4|3805.4|3813.8|3801.8|0
1609832680000|2021-01-05 07:44:40|3814.8|3802.8|3814.9|3802.9|3816.1|3804.1|3814.8|3802.8|0
1609832690000|2021-01-05 07:44:50|3815.9|3803.9|3813.9|3801.9|3815.9|3803.9|3813.9|3801.9|0
1609832700000|2021-01-05 07:45:00|3814.6|3802.6|3815.4|3803.4|3815.4|3803.4|3814.6|3802.6|0
1609832720000|2021-01-05 07:45:20|3814.2|3802.2|3813.4|3801.4|3814.2|3802.2|3812.9|3800.9|0
1609832730000|2021-01-05 07:45:30|3812.8|3800.8|3812.8|3800.8|3812.8|3800.8|3812.8|3800.8|0
1609832750000|2021-01-05 07:45:50|3813.3|3801.3|3812.8|3800.8|3813.3|3801.3|3812.8|3800.8|0
1609832760000|2021-01-05 07:46:00|3812.4|3800.4|3811.4|3799.4|3812.8|3800.8|3811.4|3799.4|0
1609832770000|2021-01-05 07:46:10|3811.1|3799.1|3810.8|3798.8|3811.1|3799.1|3810.8|3798.8|0
1609832800000|2021-01-05 07:46:40|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1609832810000|2021-01-05 07:46:50|3809.9|3797.9|3809.8|3797.8|3809.9|3797.9|3809.8|3797.8|0
1609832820000|2021-01-05 07:47:00|3810.1|3798.1|3810.4|3798.4|3810.4|3798.4|3809.9|3797.9|0
1609832830000|2021-01-05 07:47:10|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|0
1609832840000|2021-01-05 07:47:20|3810.4|3798.4|3809.6|3797.6|3810.4|3798.4|3809.6|3797.6|0
1609832850000|2021-01-05 07:47:30|3809.4|3797.4|3808.1|3796.1|3809.4|3797.4|3808.1|3796.1|0
1609832860000|2021-01-05 07:47:40|3807.5|3795.5|3806.4|3794.4|3807.5|3795.5|3806.4|3794.4|0
1609832880000|2021-01-05 07:48:00|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|0
1609832890000|2021-01-05 07:48:10|3806.4|3794.4|3807.4|3795.4|3807.4|3795.4|3806.4|3794.4|0
1609832900000|2021-01-05 07:48:20|3807.1|3795.1|3806.4|3794.4|3807.1|3795.1|3806.4|3794.4|0
1609832910000|2021-01-05 07:48:30|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|0
1609832920000|2021-01-05 07:48:40|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.4|3795.4|0
1609832930000|2021-01-05 07:48:50|3808.4|3796.4|3809.4|3797.4|3809.4|3797.4|3808.4|3796.4|0
1609832940000|2021-01-05 07:49:00|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3808.8|3796.8|0
1609832980000|2021-01-05 07:49:40|3808.4|3796.4|3807.4|3795.4|3808.4|3796.4|3807.4|3795.4|0
1609832990000|2021-01-05 07:49:50|3807.1|3795.1|3806.4|3794.4|3807.1|3795.1|3806.4|3794.4|0
1609833000000|2021-01-05 07:50:00|3806.7|3794.7|3807.1|3795.1|3807.1|3795.1|3806.4|3794.4|0
1609833010000|2021-01-05 07:50:10|3808.4|3796.4|3808.6|3796.6|3808.6|3796.6|3808.4|3796.4|0
1609833020000|2021-01-05 07:50:20|3808.4|3796.4|3808.6|3796.6|3808.6|3796.6|3808.4|3796.4|0
1609833030000|2021-01-05 07:50:30|3808.4|3796.4|3808.6|3796.6|3808.6|3796.6|3808.4|3796.4|0
1609833040000|2021-01-05 07:50:40|3808.4|3796.4|3809.1|3797.1|3809.1|3797.1|3808.4|3796.4|0
1609833050000|2021-01-05 07:50:50|3808.6|3796.6|3808.4|3796.4|3808.6|3796.6|3808.4|3796.4|0
1609833060000|2021-01-05 07:51:00|3807.9|3795.9|3807.4|3795.4|3807.9|3795.9|3806.9|3794.9|0
1609833080000|2021-01-05 07:51:20|3806.9|3794.9|3807.9|3795.9|3807.9|3795.9|3806.9|3794.9|0
1609833090000|2021-01-05 07:51:30|3807.4|3795.4|3808.1|3796.1|3808.1|3796.1|3807.4|3795.4|0
1609833100000|2021-01-05 07:51:40|3808.4|3796.4|3808.8|3796.8|3808.8|3796.8|3808.4|3796.4|0
1609833110000|2021-01-05 07:51:50|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|1
1609833120000|2021-01-05 07:52:00|3808.4|3796.4|3808.8|3796.8|3808.8|3796.8|3808.4|3796.4|0
1609833140000|2021-01-05 07:52:20|3808.3|3796.3|3808.8|3796.8|3808.8|3796.8|3808.3|3796.3|0
1609833160000|2021-01-05 07:52:40|3808.5|3796.5|3807.4|3795.4|3808.5|3796.5|3807.4|3795.4|0
1609833170000|2021-01-05 07:52:50|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1609833180000|2021-01-05 07:53:00|3805.4|3793.4|3804.1|3792.1|3805.4|3793.4|3804.1|3792.1|0
1609833190000|2021-01-05 07:53:10|3804.4|3792.4|3803.4|3791.4|3804.4|3792.4|3803.4|3791.4|0
1609833200000|2021-01-05 07:53:20|3803.1|3791.1|3802.4|3790.4|3803.1|3791.1|3802.4|3790.4|0
1609833210000|2021-01-05 07:53:30|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1609833220000|2021-01-05 07:53:40|3804.4|3792.4|3805.1|3793.1|3805.1|3793.1|3804.4|3792.4|0
1609833230000|2021-01-05 07:53:50|3806.4|3794.4|3806.6|3794.6|3806.6|3794.6|3805.9|3793.9|0
1609833240000|2021-01-05 07:54:00|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1609833250000|2021-01-05 07:54:10|3805.8|3793.8|3804.9|3792.9|3805.8|3793.8|3804.9|3792.9|0
1609833260000|2021-01-05 07:54:20|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|0
1609833270000|2021-01-05 07:54:30|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1609833280000|2021-01-05 07:54:40|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|0
1609833290000|2021-01-05 07:54:50|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1609833300000|2021-01-05 07:55:00|3806.2|3794.2|3806.4|3794.4|3806.4|3794.4|3806.2|3794.2|0
1609833310000|2021-01-05 07:55:10|3806.1|3794.1|3805.4|3793.4|3806.4|3794.4|3805.4|3793.4|0
1609833320000|2021-01-05 07:55:20|3805.1|3793.1|3803.9|3791.9|3805.1|3793.1|3803.9|3791.9|0
1609833330000|2021-01-05 07:55:30|3803.6|3791.6|3802.4|3790.4|3803.6|3791.6|3802.4|3790.4|0
1609833340000|2021-01-05 07:55:40|3798.4|3786.4|3797.4|3785.4|3798.4|3786.4|3797.4|3785.4|0
1609833350000|2021-01-05 07:55:50|3798.1|3786.1|3800.4|3788.4|3800.4|3788.4|3798.1|3786.1|0
1609833360000|2021-01-05 07:56:00|3801|3789|3802.4|3790.4|3802.9|3790.9|3800.4|3788.4|0
1609833370000|2021-01-05 07:56:10|3801.9|3789.9|3803.4|3791.4|3803.4|3791.4|3801.9|3789.9|0
1609833380000|2021-01-05 07:56:20|3803.1|3791.1|3802.9|3790.9|3803.1|3791.1|3802.4|3790.4|0
1609833390000|2021-01-05 07:56:30|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1609833410000|2021-01-05 07:56:50|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|0
1609833420000|2021-01-05 07:57:00|3803|3791|3803.6|3791.6|3803.6|3791.6|3803|3791|0
1609833430000|2021-01-05 07:57:10|3804.9|3792.9|3805.4|3793.4|3805.4|3793.4|3804.9|3792.9|0
1609833440000|2021-01-05 07:57:20|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1609833450000|2021-01-05 07:57:30|3804.6|3792.6|3803.4|3791.4|3804.6|3792.6|3803.4|3791.4|0
1609833460000|2021-01-05 07:57:40|3804|3792|3804.4|3792.4|3804.4|3792.4|3804|3792|0
1609833470000|2021-01-05 07:57:50|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1609833480000|2021-01-05 07:58:00|3804|3792|3804.4|3792.4|3804.4|3792.4|3804|3792|0
1609833500000|2021-01-05 07:58:20|3804.6|3792.6|3804.9|3792.9|3804.9|3792.9|3804.6|3792.6|0
1609833520000|2021-01-05 07:58:40|3805.4|3793.4|3806.6|3794.6|3806.6|3794.6|3805.4|3793.4|0
1609833530000|2021-01-05 07:58:50|3807.1|3795.1|3806.6|3794.6|3807.1|3795.1|3806.6|3794.6|0
1609833540000|2021-01-05 07:59:00|3806.4|3794.4|3804.4|3792.4|3806.4|3794.4|3804.4|3792.4|0
1609833550000|2021-01-05 07:59:10|3806.9|3794.9|3806.9|3794.9|3807.2|3795.2|3806.9|3794.9|16
1609833560000|2021-01-05 07:59:20|3807|3795|3807.7|3795.7|3807.7|3795.7|3807|3795|0
1609833570000|2021-01-05 07:59:30|3808.4|3796.4|3808.2|3796.2|3808.4|3796.4|3807.2|3795.2|0
1609833580000|2021-01-05 07:59:40|3807.9|3795.9|3807.7|3795.7|3807.9|3795.9|3807.7|3795.7|0
1609833590000|2021-01-05 07:59:50|3807.2|3795.2|3807.7|3795.7|3807.7|3795.7|3807.2|3795.2|0
1609833600000|2021-01-05 08:00:00|3807|3795|3806.7|3794.7|3807|3795|3806.4|3794.4|0
1609833610000|2021-01-05 08:00:10|3807.2|3795.2|3806.7|3794.7|3807.2|3795.2|3806.7|3794.7|0
1609833650000|2021-01-05 08:00:50|3806.9|3794.9|3809.4|3797.4|3809.4|3797.4|3806.9|3794.9|0
1609833660000|2021-01-05 08:01:00|3809.7|3797.7|3811.4|3799.4|3811.4|3799.4|3809.7|3797.7|0
1609833670000|2021-01-05 08:01:10|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|0
1609833680000|2021-01-05 08:01:20|3813.1|3801.1|3813.9|3801.9|3814.4|3802.4|3813.1|3801.1|0
1609833690000|2021-01-05 08:01:30|3813.4|3801.4|3814.4|3802.4|3814.4|3802.4|3813.4|3801.4|0
1609833700000|2021-01-05 08:01:40|3814.7|3802.7|3814.4|3802.4|3814.7|3802.7|3814.4|3802.4|0
1609833710000|2021-01-05 08:01:50|3815|3803|3815.4|3803.4|3815.4|3803.4|3814.7|3802.7|0
1609833720000|2021-01-05 08:02:00|3815.2|3803.2|3815.9|3803.9|3815.9|3803.9|3815.2|3803.2|0
1609833730000|2021-01-05 08:02:10|3816.2|3804.2|3816.4|3804.4|3816.4|3804.4|3816.2|3804.2|0
1609833740000|2021-01-05 08:02:20|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|0
1609833750000|2021-01-05 08:02:30|3817.9|3805.9|3818.4|3806.4|3818.4|3806.4|3817.9|3805.9|0
1609833760000|2021-01-05 08:02:40|3818.2|3806.2|3817.4|3805.4|3818.2|3806.2|3817.4|3805.4|0
1609833770000|2021-01-05 08:02:50|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|0
1609833780000|2021-01-05 08:03:00|3818.1|3806.1|3817.4|3805.4|3818.1|3806.1|3817.4|3805.4|0
1609833810000|2021-01-05 08:03:30|3816.1|3804.1|3816.1|3804.1|3816.4|3804.4|3816.1|3804.1|0
1609833820000|2021-01-05 08:03:40|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|3816.1|3804.1|0
1609833830000|2021-01-05 08:03:50|3816.1|3804.1|3817.4|3805.4|3817.4|3805.4|3816.1|3804.1|0
1609833840000|2021-01-05 08:04:00|3817.1|3805.1|3816.1|3804.1|3817.1|3805.1|3816.1|3804.1|0
1609833860000|2021-01-05 08:04:20|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|0
1609833880000|2021-01-05 08:04:40|3816|3804|3817|3805|3817|3805|3816|3804|0
1609833890000|2021-01-05 08:04:50|3816.4|3804.4|3816.4|3804.4|3816.4|3804.4|3815.4|3803.4|0
1609833900000|2021-01-05 08:05:00|3815.9|3803.9|3816.4|3804.4|3816.4|3804.4|3815.9|3803.9|0
1609833920000|2021-01-05 08:05:20|3816.2|3804.2|3816.1|3804.1|3816.2|3804.2|3815.9|3803.9|0
1609833930000|2021-01-05 08:05:30|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|0
1609833940000|2021-01-05 08:05:40|3815.4|3803.4|3815.1|3803.1|3815.4|3803.4|3815.1|3803.1|0
1609833950000|2021-01-05 08:05:50|3815.4|3803.4|3815.1|3803.1|3815.4|3803.4|3815.1|3803.1|0
1609833960000|2021-01-05 08:06:00|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|0
1609833970000|2021-01-05 08:06:10|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|0
1609833980000|2021-01-05 08:06:20|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|0
1609833990000|2021-01-05 08:06:30|3816.4|3804.4|3815.4|3803.4|3817.4|3805.4|3815.4|3803.4|0
1609834000000|2021-01-05 08:06:40|3815.9|3803.9|3817.4|3805.4|3817.4|3805.4|3815.9|3803.9|0
1609834010000|2021-01-05 08:06:50|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|3816.4|3804.4|0
1609834020000|2021-01-05 08:07:00|3816.9|3804.9|3816.4|3804.4|3816.9|3804.9|3815.9|3803.9|0
1609834030000|2021-01-05 08:07:10|3816.7|3804.7|3821.1|3809.1|3821.1|3809.1|3816.7|3804.7|0
1609834040000|2021-01-05 08:07:20|3820.7|3808.7|3821.1|3809.1|3821.1|3809.1|3820.6|3808.6|0
1609834050000|2021-01-05 08:07:30|3820.4|3808.4|3819.9|3807.9|3820.4|3808.4|3819.9|3807.9|0
1609834060000|2021-01-05 08:07:40|3820.2|3808.2|3822.4|3810.4|3822.4|3810.4|3819.9|3807.9|0
1609834070000|2021-01-05 08:07:50|3822.7|3810.7|3827.4|3815.4|3827.4|3815.4|3822.7|3810.7|0
1609834080000|2021-01-05 08:08:00|3827.9|3815.9|3829.9|3817.9|3830.4|3818.4|3827.4|3815.4|0
1609834090000|2021-01-05 08:08:10|3830.2|3818.2|3829.4|3817.4|3830.4|3818.4|3829.4|3817.4|0
1609834100000|2021-01-05 08:08:20|3830.6|3818.6|3829.4|3817.4|3831.1|3819.1|3829.4|3817.4|0
1609834110000|2021-01-05 08:08:30|3828.6|3816.6|3827.4|3815.4|3829.2|3817.2|3827.4|3815.4|0
1609834120000|2021-01-05 08:08:40|3826.9|3814.9|3828.9|3816.9|3828.9|3816.9|3826.4|3814.4|0
1609834130000|2021-01-05 08:08:50|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|3827.9|3815.9|0
1609834140000|2021-01-05 08:09:00|3827.9|3815.9|3828.4|3816.4|3829.4|3817.4|3827.9|3815.9|0
1609834150000|2021-01-05 08:09:10|3828.9|3816.9|3827.9|3815.9|3828.9|3816.9|3827.4|3815.4|0
1609834160000|2021-01-05 08:09:20|3827.4|3815.4|3827.9|3815.9|3828.5|3816.5|3827.4|3815.4|0
1609834170000|2021-01-05 08:09:30|3827.5|3815.5|3826.2|3814.2|3827.5|3815.5|3825.9|3813.9|0
1609834180000|2021-01-05 08:09:40|3826.9|3814.9|3826.9|3814.9|3828.4|3816.4|3826.5|3814.5|0
1609834190000|2021-01-05 08:09:50|3826.4|3814.4|3831.6|3819.6|3831.6|3819.6|3826.4|3814.4|35
1609834200000|2021-01-05 08:10:00|3832.3|3820.3|3832.9|3820.9|3833.4|3821.4|3831.2|3819.2|5
1609834210000|2021-01-05 08:10:10|3833.4|3821.4|3832.7|3820.7|3833.7|3821.7|3832.4|3820.4|7
1609834220000|2021-01-05 08:10:20|3832|3820|3831.5|3819.5|3832.2|3820.2|3831.5|3819.5|0
1609834230000|2021-01-05 08:10:30|3832|3820|3832.7|3820.7|3832.7|3820.7|3831.7|3819.7|0
1609834240000|2021-01-05 08:10:40|3833.4|3821.4|3834.1|3822.1|3834.1|3822.1|3832.7|3820.7|4
1609834250000|2021-01-05 08:10:50|3833.7|3821.7|3834.1|3822.1|3834.1|3822.1|3833.7|3821.7|2
1609834260000|2021-01-05 08:11:00|3833.7|3821.7|3833.9|3821.9|3834.1|3822.1|3833.7|3821.7|0
1609834270000|2021-01-05 08:11:10|3834.1|3822.1|3833.4|3821.4|3834.1|3822.1|3833|3821|1
1609834280000|2021-01-05 08:11:20|3832.5|3820.5|3831.4|3819.4|3832.5|3820.5|3831.4|3819.4|6
1609834290000|2021-01-05 08:11:30|3830.4|3818.4|3829.4|3817.4|3830.4|3818.4|3829.4|3817.4|0
1609834300000|2021-01-05 08:11:40|3829.9|3817.9|3827.9|3815.9|3830.4|3818.4|3827.9|3815.9|0
1609834310000|2021-01-05 08:11:50|3827.4|3815.4|3831|3819|3831|3819|3827.4|3815.4|15
1609834320000|2021-01-05 08:12:00|3830.4|3818.4|3829.9|3817.9|3830.4|3818.4|3829.9|3817.9|16
1609834330000|2021-01-05 08:12:10|3829|3817|3828.5|3816.5|3829.7|3817.7|3828.5|3816.5|0
1609834340000|2021-01-05 08:12:20|3829|3817|3829|3817|3829.7|3817.7|3829|3817|0
1609834350000|2021-01-05 08:12:30|3828.9|3816.9|3827.4|3815.4|3828.9|3816.9|3827.4|3815.4|1
1609834360000|2021-01-05 08:12:40|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|0
1609834370000|2021-01-05 08:12:50|3827.9|3815.9|3831|3819|3831|3819|3827.9|3815.9|0
1609834380000|2021-01-05 08:13:00|3831.4|3819.4|3829.9|3817.9|3832|3820|3829.9|3817.9|10
1609834390000|2021-01-05 08:13:10|3830.5|3818.5|3830.9|3818.9|3830.9|3818.9|3830.4|3818.4|1
1609834400000|2021-01-05 08:13:20|3831.4|3819.4|3832.5|3820.5|3832.5|3820.5|3831.4|3819.4|0
1609834410000|2021-01-05 08:13:30|3832.4|3820.4|3833|3821|3833|3821|3832.4|3820.4|0
1609834420000|2021-01-05 08:13:40|||||||||2
1609834430000|2021-01-05 08:13:50|3832.5|3820.5|3833.7|3821.7|3833.7|3821.7|3832.5|3820.5|0
1609834440000|2021-01-05 08:14:00|3833.4|3821.4|3834|3822|3834|3822|3833.2|3821.2|2
1609834450000|2021-01-05 08:14:10|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3833.5|3821.5|1
1609834460000|2021-01-05 08:14:20|3834.3|3822.3|3834.7|3822.7|3834.7|3822.7|3834.2|3822.2|0
1609834470000|2021-01-05 08:14:30|3835.3|3823.3|3835.7|3823.7|3835.7|3823.7|3835.3|3823.3|8
1609834480000|2021-01-05 08:14:40|3835.3|3823.3|3834.7|3822.7|3835.3|3823.3|3834.7|3822.7|0
1609834490000|2021-01-05 08:14:50|3834.8|3822.8|3835.7|3823.7|3835.7|3823.7|3834.8|3822.8|3
1609834500000|2021-01-05 08:15:00|3836.3|3824.3|3837.3|3825.3|3837.3|3825.3|3836.3|3824.3|5
1609834510000|2021-01-05 08:15:10|3837.2|3825.2|3836.8|3824.8|3837.2|3825.2|3836.8|3824.8|3
1609834520000|2021-01-05 08:15:20|3837.2|3825.2|3837.3|3825.3|3837.7|3825.7|3836.8|3824.8|2
1609834530000|2021-01-05 08:15:30|3836.8|3824.8|3838.3|3826.3|3838.3|3826.3|3836.8|3824.8|1
1609834540000|2021-01-05 08:15:40|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3837.8|3825.8|0
1609834550000|2021-01-05 08:15:50|3838.3|3826.3|3838.7|3826.7|3839.3|3827.3|3838.3|3826.3|10
1609834560000|2021-01-05 08:16:00|3839|3827|3839.3|3827.3|3839.7|3827.7|3839|3827|0
1609834570000|2021-01-05 08:16:10|3839|3827|3838.5|3826.5|3839.2|3827.2|3838.5|3826.5|9
1609834580000|2021-01-05 08:16:20|3838.2|3826.2|3837|3825|3838.2|3826.2|3837|3825|8
1609834590000|2021-01-05 08:16:30|3838|3826|3839|3827|3839|3827|3838|3826|0
1609834600000|2021-01-05 08:16:40|3839.2|3827.2|3839|3827|3839.7|3827.7|3839|3827|0
1609834610000|2021-01-05 08:16:50|3839.3|3827.3|3839.7|3827.7|3839.7|3827.7|3839.3|3827.3|0
1609834620000|2021-01-05 08:17:00|3839|3827|3839.7|3827.7|3839.7|3827.7|3839|3827|1
1609834640000|2021-01-05 08:17:20|3839.4|3827.4|3839.2|3827.2|3839.4|3827.4|3839.2|3827.2|0
1609834650000|2021-01-05 08:17:30|3839.5|3827.5|3840.2|3828.2|3841|3829|3839|3827|39
1609834660000|2021-01-05 08:17:40|3840.5|3828.5|3841.2|3829.2|3841.7|3829.7|3840.5|3828.5|3
1609834670000|2021-01-05 08:17:50|3841.5|3829.5|3841.4|3829.4|3841.7|3829.7|3841.4|3829.4|0
1609834680000|2021-01-05 08:18:00|3841|3829|3841|3829|3841|3829|3841|3829|0
1609834700000|2021-01-05 08:18:20|3840.7|3828.7|3839.3|3827.3|3840.7|3828.7|3839.3|3827.3|0
1609834720000|2021-01-05 08:18:40|3839|3827|3836.5|3824.5|3839|3827|3835.8|3823.8|0
1609834730000|2021-01-05 08:18:50|3836.3|3824.3|3834.8|3822.8|3836.3|3824.3|3834.8|3822.8|0
1609834740000|2021-01-05 08:19:00|3835.3|3823.3|3835.5|3823.5|3835.5|3823.5|3833.3|3821.3|0
1609834750000|2021-01-05 08:19:10|3836.3|3824.3|3836.8|3824.8|3837.3|3825.3|3836.3|3824.3|0
1609834760000|2021-01-05 08:19:20|3837.2|3825.2|3837.3|3825.3|3837.3|3825.3|3836.3|3824.3|0
1609834770000|2021-01-05 08:19:30|3837.8|3825.8|3838.3|3826.3|3839.3|3827.3|3837.3|3825.3|0
1609834780000|2021-01-05 08:19:40|3839.3|3827.3|3838.3|3826.3|3839.3|3827.3|3838.3|3826.3|0
1609834790000|2021-01-05 08:19:50|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1609834800000|2021-01-05 08:20:00|3837.5|3825.5|3838.3|3826.3|3838.3|3826.3|3837.2|3825.2|0
1609834810000|2021-01-05 08:20:10|3840|3828|3840.3|3828.3|3840.3|3828.3|3840|3828|0
1609834820000|2021-01-05 08:20:20|3840.1|3828.1|3839.8|3827.8|3840.1|3828.1|3839.8|3827.8|0
1609834830000|2021-01-05 08:20:30|3839.3|3827.3|3839.3|3827.3|3840.3|3828.3|3839.3|3827.3|0
1609834840000|2021-01-05 08:20:40|3838.7|3826.7|3837.8|3825.8|3838.7|3826.7|3837.8|3825.8|0
1609834850000|2021-01-05 08:20:50|3837.5|3825.5|3836.8|3824.8|3837.5|3825.5|3836.3|3824.3|0
1609834860000|2021-01-05 08:21:00|3837.1|3825.1|3835.3|3823.3|3837.1|3825.1|3835.3|3823.3|0
1609834870000|2021-01-05 08:21:10|3836.6|3824.6|3835.8|3823.8|3836.8|3824.8|3835.8|3823.8|0
1609834880000|2021-01-05 08:21:20|3836.3|3824.3|3835.8|3823.8|3836.3|3824.3|3835.8|3823.8|0
1609834890000|2021-01-05 08:21:30|3835.3|3823.3|3837.3|3825.3|3837.8|3825.8|3835.3|3823.3|0
1609834900000|2021-01-05 08:21:40|3836.7|3824.7|3835.3|3823.3|3837.3|3825.3|3835.3|3823.3|0
1609834910000|2021-01-05 08:21:50|3834.8|3822.8|3835.3|3823.3|3835.3|3823.3|3834.8|3822.8|0
1609834920000|2021-01-05 08:22:00|3835|3823|3834.3|3822.3|3835|3823|3834.3|3822.3|0
1609834930000|2021-01-05 08:22:10|3834.5|3822.5|3834.8|3822.8|3835|3823|3834.5|3822.5|0
1609834940000|2021-01-05 08:22:20|3835|3823|3834.3|3822.3|3835|3823|3834.3|3822.3|0
1609834950000|2021-01-05 08:22:30|3834.8|3822.8|3835|3823|3835|3823|3834.8|3822.8|0
1609834960000|2021-01-05 08:22:40|3835.3|3823.3|3837|3825|3837|3825|3835.3|3823.3|0
1609834970000|2021-01-05 08:22:50|3837.3|3825.3|3838.3|3826.3|3838.3|3826.3|3837.3|3825.3|0
1609834980000|2021-01-05 08:23:00|3839|3827|3839|3827|3839.3|3827.3|3838.5|3826.5|0
1609834990000|2021-01-05 08:23:10|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|0
1609835000000|2021-01-05 08:23:20|3838.3|3826.3|3839.3|3827.3|3839.3|3827.3|3838.3|3826.3|0
1609835010000|2021-01-05 08:23:30|3840|3828|3841.7|3829.7|3841.7|3829.7|3840|3828|1
1609835020000|2021-01-05 08:23:40|3838.3|3826.3|3838.3|3826.3|3840|3828|3838.3|3826.3|2
1609835040000|2021-01-05 08:24:00|3836.8|3824.8|3836.8|3824.8|3837.3|3825.3|3836.8|3824.8|0
1609835050000|2021-01-05 08:24:10|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|0
1609835070000|2021-01-05 08:24:30|3835.7|3823.7|3836.3|3824.3|3836.3|3824.3|3835.3|3823.3|0
1609835080000|2021-01-05 08:24:40|3836|3824|3834.3|3822.3|3836|3824|3834.3|3822.3|0
1609835090000|2021-01-05 08:24:50|3834.6|3822.6|3834.3|3822.3|3835.3|3823.3|3834.3|3822.3|0
1609835100000|2021-01-05 08:25:00|3834.8|3822.8|3835.3|3823.3|3835.3|3823.3|3834.8|3822.8|0
1609835110000|2021-01-05 08:25:10|3834.8|3822.8|3833.3|3821.3|3834.8|3822.8|3833.3|3821.3|0
1609835120000|2021-01-05 08:25:20|3833.8|3821.8|3834.3|3822.3|3834.3|3822.3|3833.3|3821.3|0
1609835130000|2021-01-05 08:25:30|3834|3822|3833.3|3821.3|3834|3822|3833.3|3821.3|0
1609835140000|2021-01-05 08:25:40|3833.9|3821.9|3836.3|3824.3|3836.3|3824.3|3833.9|3821.9|0
1609835150000|2021-01-05 08:25:50|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1609835160000|2021-01-05 08:26:00|3838.3|3826.3|3839.3|3827.3|3839.3|3827.3|3838.3|3826.3|0
1609835170000|2021-01-05 08:26:10|3840|3828|3840.5|3828.5|3840.5|3828.5|3840|3828|0
1609835180000|2021-01-05 08:26:20|3841|3829|3841|3829|3841|3829|3841|3829|0
1609835190000|2021-01-05 08:26:30|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3839.3|3827.3|0
1609835200000|2021-01-05 08:26:40|3839.8|3827.8|3840.3|3828.3|3840.3|3828.3|3839.8|3827.8|0
1609835210000|2021-01-05 08:26:50|3840|3828|3839.3|3827.3|3840|3828|3839.3|3827.3|0
1609835240000|2021-01-05 08:27:20|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|0
1609835250000|2021-01-05 08:27:30|3841|3829|3840.3|3828.3|3841|3829|3840.3|3828.3|0
1609835260000|2021-01-05 08:27:40|3840.5|3828.5|3839.3|3827.3|3840.5|3828.5|3839.3|3827.3|0
1609835270000|2021-01-05 08:27:50|3837.3|3825.3|3836.3|3824.3|3837.3|3825.3|3836.3|3824.3|0
1609835280000|2021-01-05 08:28:00|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|0
1609835290000|2021-01-05 08:28:10|3836.3|3824.3|3836.3|3824.3|3836.8|3824.8|3836.3|3824.3|0
1609835300000|2021-01-05 08:28:20|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|0
1609835320000|2021-01-05 08:28:40|3835.5|3823.5|3834.8|3822.8|3835.5|3823.5|3834.8|3822.8|0
1609835330000|2021-01-05 08:28:50|3835.1|3823.1|3835.3|3823.3|3835.3|3823.3|3835.1|3823.1|0
1609835340000|2021-01-05 08:29:00|3836.9|3824.9|3835.9|3823.9|3836.9|3824.9|3835.6|3823.6|158
1609835350000|2021-01-05 08:29:10|3836.3|3824.3|3837.6|3825.6|3837.6|3825.6|3836.3|3824.3|5
1609835360000|2021-01-05 08:29:20|3837.3|3825.3|3836.8|3824.8|3837.3|3825.3|3836.8|3824.8|14
1609835370000|2021-01-05 08:29:30|3835.8|3823.8|3834.7|3822.7|3835.8|3823.8|3834.7|3822.7|0
1609835390000|2021-01-05 08:29:50|3834.4|3822.4|3834.9|3822.9|3835.6|3823.6|3834.2|3822.2|0
1609835400000|2021-01-05 08:30:00|3834.6|3822.6|3839.6|3827.6|3839.6|3827.6|3834.6|3822.6|0
1609835410000|2021-01-05 08:30:10|3839.9|3827.9|3840.4|3828.4|3840.4|3828.4|3839.9|3827.9|0
1609835420000|2021-01-05 08:30:20|3840.7|3828.7|3840.9|3828.9|3840.9|3828.9|3840.7|3828.7|0
1609835430000|2021-01-05 08:30:30|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841|3829|0
1609835440000|2021-01-05 08:30:40|||||||||10
1609835470000|2021-01-05 08:31:10|3841|3829|3841.1|3829.1|3841.3|3829.3|3841|3829|0
1609835500000|2021-01-05 08:31:40|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|0
1609835520000|2021-01-05 08:32:00|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|0
1609835530000|2021-01-05 08:32:10|3840.3|3828.3|3838.9|3826.9|3840.3|3828.3|3838.9|3826.9|0
1609835540000|2021-01-05 08:32:20|3838.4|3826.4|3838.9|3826.9|3838.9|3826.9|3838.4|3826.4|0
1609835550000|2021-01-05 08:32:30|3839.2|3827.2|3838.9|3826.9|3839.4|3827.4|3838.9|3826.9|0
1609835560000|2021-01-05 08:32:40|3839.2|3827.2|3839.4|3827.4|3839.4|3827.4|3839.2|3827.2|0
1609835580000|2021-01-05 08:33:00|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|0
1609835590000|2021-01-05 08:33:10|||||||||1
1609835600000|2021-01-05 08:33:20|3841.3|3829.3|3843.3|3831.3|3843.3|3831.3|3841.3|3829.3|2
1609835610000|2021-01-05 08:33:30|3843.7|3831.7|3844.6|3832.6|3844.9|3832.9|3843.5|3831.5|2
1609835620000|2021-01-05 08:33:40|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|0
1609835630000|2021-01-05 08:33:50|3846.6|3834.6|3845.6|3833.6|3846.6|3834.6|3845.6|3833.6|0
1609835660000|2021-01-05 08:34:20|3844.9|3832.9|3842.6|3830.6|3844.9|3832.9|3842.6|3830.6|0
1609835670000|2021-01-05 08:34:30|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|0
1609835680000|2021-01-05 08:34:40|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1609835690000|2021-01-05 08:34:50|3842.8|3830.8|3844.1|3832.1|3844.1|3832.1|3842.8|3830.8|0
1609835700000|2021-01-05 08:35:00|3844.6|3832.6|3843.6|3831.6|3844.6|3832.6|3843.6|3831.6|0
1609835710000|2021-01-05 08:35:10|3843.3|3831.3|3842.6|3830.6|3843.3|3831.3|3842.6|3830.6|0
1609835720000|2021-01-05 08:35:20|3842.9|3830.9|3840.9|3828.9|3842.9|3830.9|3840.6|3828.6|1
1609835730000|2021-01-05 08:35:30|3841.4|3829.4|3838.9|3826.9|3841.4|3829.4|3838.9|3826.9|0
1609835740000|2021-01-05 08:35:40|3839.2|3827.2|3838.2|3826.2|3839.2|3827.2|3837.2|3825.2|0
1609835750000|2021-01-05 08:35:50|3837.7|3825.7|3838.2|3826.2|3838.2|3826.2|3837.7|3825.7|0
1609835780000|2021-01-05 08:36:20|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|0
1609835800000|2021-01-05 08:36:40|3839.7|3827.7|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|0
1609835810000|2021-01-05 08:36:50|3839.7|3827.7|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|0
1609835820000|2021-01-05 08:37:00|3839.5|3827.5|3839.2|3827.2|3840.2|3828.2|3839.2|3827.2|0
1609835840000|2021-01-05 08:37:20|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|0
1609835860000|2021-01-05 08:37:40|3838.7|3826.7|3838.2|3826.2|3838.7|3826.7|3838.2|3826.2|0
1609835880000|2021-01-05 08:38:00|3838.5|3826.5|3839.2|3827.2|3839.2|3827.2|3838.5|3826.5|0
1609835900000|2021-01-05 08:38:20|3838.2|3826.2|3835.7|3823.7|3838.2|3826.2|3835.2|3823.2|0
1609835910000|2021-01-05 08:38:30|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|0
1609835920000|2021-01-05 08:38:40|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|2
1609835930000|2021-01-05 08:38:50|||||||||1
1609835940000|2021-01-05 08:39:00|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|25
1609835950000|2021-01-05 08:39:10|3837.9|3825.9|3835.9|3823.9|3837.9|3825.9|3835.7|3823.7|0
1609835970000|2021-01-05 08:39:30|3835.4|3823.4|3835.8|3823.8|3835.9|3823.9|3835|3823|0
1609835980000|2021-01-05 08:39:40|3835.3|3823.3|3835.8|3823.8|3835.8|3823.8|3835.3|3823.3|0
1609835990000|2021-01-05 08:39:50|3835.3|3823.3|3834.5|3822.5|3835.3|3823.3|3834.5|3822.5|0
1609836000000|2021-01-05 08:40:00|3834.8|3822.8|3835.8|3823.8|3835.8|3823.8|3834.8|3822.8|0
1609836010000|2021-01-05 08:40:10|3835.5|3823.5|3835.5|3823.5|3835.5|3823.5|3835.5|3823.5|0
1609836020000|2021-01-05 08:40:20|3834.8|3822.8|3835.3|3823.3|3835.8|3823.8|3834.8|3822.8|0
1609836030000|2021-01-05 08:40:30|3835|3823|3835.3|3823.3|3835.3|3823.3|3834.8|3822.8|0
1609836040000|2021-01-05 08:40:40|3835.7|3823.7|3835.8|3823.8|3835.8|3823.8|3835.7|3823.7|0
1609836050000|2021-01-05 08:40:50|3836.2|3824.2|3836.7|3824.7|3836.7|3824.7|3836.2|3824.2|1
1609836060000|2021-01-05 08:41:00|3837|3825|3836.7|3824.7|3837.2|3825.2|3836.7|3824.7|0
1609836070000|2021-01-05 08:41:10|3836.2|3824.2|3835.3|3823.3|3836.2|3824.2|3835.3|3823.3|0
1609836080000|2021-01-05 08:41:20|3835.8|3823.8|3836.3|3824.3|3836.3|3824.3|3835.8|3823.8|0
1609836090000|2021-01-05 08:41:30|3835.8|3823.8|3835|3823|3835.8|3823.8|3834.7|3822.7|0
1609836100000|2021-01-05 08:41:40|3834.5|3822.5|3835.3|3823.3|3835.3|3823.3|3834.5|3822.5|0
1609836110000|2021-01-05 08:41:50|3835|3823|3834.5|3822.5|3835|3823|3833.8|3821.8|0
1609836120000|2021-01-05 08:42:00|3834.8|3822.8|3835.2|3823.2|3835.8|3823.8|3834.8|3822.8|0
1609836130000|2021-01-05 08:42:10|3834.8|3822.8|3832.2|3820.2|3834.8|3822.8|3832.2|3820.2|1
1609836140000|2021-01-05 08:42:20|3832.8|3820.8|3832.8|3820.8|3833.3|3821.3|3832.8|3820.8|1
1609836150000|2021-01-05 08:42:30|3833.3|3821.3|3832.8|3820.8|3833.3|3821.3|3832.8|3820.8|0
1609836170000|2021-01-05 08:42:50|3833.1|3821.1|3834|3822|3834|3822|3833.1|3821.1|0
1609836180000|2021-01-05 08:43:00|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|0
1609836190000|2021-01-05 08:43:10|3834.5|3822.5|3835.2|3823.2|3835.2|3823.2|3834.5|3822.5|0
1609836200000|2021-01-05 08:43:20|3835|3823|3834.5|3822.5|3835|3823|3834.5|3822.5|0
1609836210000|2021-01-05 08:43:30|3835|3823|3835|3823|3835|3823|3835|3823|0
1609836220000|2021-01-05 08:43:40|3835.2|3823.2|3834.5|3822.5|3835.2|3823.2|3834.5|3822.5|0
1609836230000|2021-01-05 08:43:50|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|0
1609836240000|2021-01-05 08:44:00|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|1
1609836250000|2021-01-05 08:44:10|3833.5|3821.5|3830.8|3818.8|3833.5|3821.5|3830.8|3818.8|9
1609836260000|2021-01-05 08:44:20|3830.4|3818.4|3829.4|3817.4|3830.4|3818.4|3829.4|3817.4|36
1609836270000|2021-01-05 08:44:30|3830.1|3818.1|3830.1|3818.1|3830.4|3818.4|3830.1|3818.1|8
1609836280000|2021-01-05 08:44:40|3830|3818|3829|3817|3830|3818|3829|3817|2
1609836290000|2021-01-05 08:44:50|3828.1|3816.1|3826.2|3814.2|3828.1|3816.1|3826.2|3814.2|4
1609836300000|2021-01-05 08:45:00|3826.4|3814.4|3826.4|3814.4|3827.4|3815.4|3826.4|3814.4|0
1609836310000|2021-01-05 08:45:10|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|0
1609836320000|2021-01-05 08:45:20|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|10
1609836330000|2021-01-05 08:45:30|3823.4|3811.4|3824.7|3812.7|3824.7|3812.7|3822.4|3810.4|0
1609836340000|2021-01-05 08:45:40|3825|3813|3823.4|3811.4|3825|3813|3823.4|3811.4|10
1609836350000|2021-01-05 08:45:50|3824|3812|3824|3812|3824|3812|3824|3812|0
1609836360000|2021-01-05 08:46:00|3822.8|3810.8|3822.7|3810.7|3822.8|3810.8|3822.4|3810.4|10
1609836370000|2021-01-05 08:46:10|3823.2|3811.2|3824.7|3812.7|3824.7|3812.7|3823.2|3811.2|0
1609836390000|2021-01-05 08:46:30|3825.7|3813.7|3825|3813|3825.7|3813.7|3824|3812|10
1609836400000|2021-01-05 08:46:40|3825.5|3813.5|3828.7|3816.7|3828.7|3816.7|3825.5|3813.5|20
1609836410000|2021-01-05 08:46:50|3828|3816|3829|3817|3829|3817|3827.5|3815.5|0
1609836420000|2021-01-05 08:47:00|3828.5|3816.5|3829|3817|3829|3817|3828|3816|0
1609836430000|2021-01-05 08:47:10|3829.5|3817.5|3830|3818|3830|3818|3829.5|3817.5|0
1609836440000|2021-01-05 08:47:20|3830.9|3818.9|3832|3820|3832|3820|3830.9|3818.9|0
1609836450000|2021-01-05 08:47:30|3832.4|3820.4|3833.4|3821.4|3833.4|3821.4|3832.4|3820.4|0
1609836460000|2021-01-05 08:47:40|3832.9|3820.9|3833|3821|3833|3821|3832.4|3820.4|8
1609836470000|2021-01-05 08:47:50|3832.7|3820.7|3831|3819|3832.7|3820.7|3831|3819|0
1609836480000|2021-01-05 08:48:00|3831.3|3819.3|3832|3820|3832|3820|3831.3|3819.3|0
1609836520000|2021-01-05 08:48:40|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|0
1609836530000|2021-01-05 08:48:50|3832.7|3820.7|3833.5|3821.5|3833.9|3821.9|3832.7|3820.7|6
1609836540000|2021-01-05 08:49:00|3834|3822|3835|3823|3835|3823|3834|3822|3
1609836550000|2021-01-05 08:49:10|3834.4|3822.4|3834.9|3822.9|3834.9|3822.9|3833.7|3821.7|0
1609836560000|2021-01-05 08:49:20|3835|3823|3834.7|3822.7|3835|3823|3834.7|3822.7|4
1609836570000|2021-01-05 08:49:30|3834.9|3822.9|3835.7|3823.7|3835.7|3823.7|3834.9|3822.9|4
1609836580000|2021-01-05 08:49:40|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|1
1609836590000|2021-01-05 08:49:50|3834.4|3822.4|3833.7|3821.7|3834.4|3822.4|3833.7|3821.7|0
1609836600000|2021-01-05 08:50:00|3834|3822|3830.7|3818.7|3835.2|3823.2|3830.7|3818.7|0
1609836610000|2021-01-05 08:50:10|3831.3|3819.3|3827.7|3815.7|3831.3|3819.3|3827.7|3815.7|0
1609836620000|2021-01-05 08:50:20|3827.9|3815.9|3829.9|3817.9|3829.9|3817.9|3827.7|3815.7|0
1609836630000|2021-01-05 08:50:30|3830.2|3818.2|3828.7|3816.7|3830.4|3818.4|3828.7|3816.7|0
1609836640000|2021-01-05 08:50:40|3828.9|3816.9|3828.9|3816.9|3829.4|3817.4|3828.9|3816.9|0
1609836650000|2021-01-05 08:50:50|3828.7|3816.7|3829.6|3817.6|3829.6|3817.6|3828.7|3816.7|0
1609836660000|2021-01-05 08:51:00|3829.9|3817.9|3830.9|3818.9|3830.9|3818.9|3829.9|3817.9|0
1609836670000|2021-01-05 08:51:10|3831.5|3819.5|3831.9|3819.9|3831.9|3819.9|3831.4|3819.4|0
1609836680000|2021-01-05 08:51:20|3832.2|3820.2|3831.9|3819.9|3832.4|3820.4|3831.9|3819.9|0
1609836690000|2021-01-05 08:51:30|3831.6|3819.6|3830.9|3818.9|3832.2|3820.2|3830.9|3818.9|0
1609836700000|2021-01-05 08:51:40|3830.6|3818.6|3830.5|3818.5|3831|3819|3829.7|3817.7|2
1609836710000|2021-01-05 08:51:50|3830.7|3818.7|3829.7|3817.7|3830.7|3818.7|3829.7|3817.7|2
1609836720000|2021-01-05 08:52:00|3830.7|3818.7|3829.7|3817.7|3830.7|3818.7|3829.7|3817.7|1
1609836730000|2021-01-05 08:52:10|3830|3818|3830|3818|3830|3818|3830|3818|0
1609836740000|2021-01-05 08:52:20|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|0
1609836760000|2021-01-05 08:52:40|3830.2|3818.2|3831.5|3819.5|3831.5|3819.5|3830.2|3818.2|0
1609836770000|2021-01-05 08:52:50|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1609836780000|2021-01-05 08:53:00|3832|3820|3831.2|3819.2|3832|3820|3831.2|3819.2|0
1609836830000|2021-01-05 08:53:50|3831|3819|3831|3819|3831|3819|3831|3819|0
1609836840000|2021-01-05 08:54:00|3829.4|3817.4|3829.1|3817.1|3829.4|3817.4|3829.1|3817.1|13
1609836850000|2021-01-05 08:54:10|3829.8|3817.8|3830.6|3818.6|3830.6|3818.6|3829.8|3817.8|0
1609836860000|2021-01-05 08:54:20|3831.2|3819.2|3831.9|3819.9|3832.6|3820.6|3830.6|3818.6|4
1609836870000|2021-01-05 08:54:30|3831.6|3819.6|3833.4|3821.4|3833.4|3821.4|3831.3|3819.3|0
1609836890000|2021-01-05 08:54:50|3834.1|3822.1|3834.9|3822.9|3834.9|3822.9|3834.1|3822.1|0
1609836900000|2021-01-05 08:55:00|3835.4|3823.4|3836.1|3824.1|3836.1|3824.1|3835.4|3823.4|0
1609836930000|2021-01-05 08:55:30|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|0
1609836940000|2021-01-05 08:55:40|3836.6|3824.6|3837.1|3825.1|3838.1|3826.1|3836.6|3824.6|1
1609836950000|2021-01-05 08:55:50|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1609836960000|2021-01-05 08:56:00|3838.4|3826.4|3837.3|3825.3|3838.4|3826.4|3837.3|3825.3|1
1609836970000|2021-01-05 08:56:10|3836.8|3824.8|3836.6|3824.6|3836.8|3824.8|3836.4|3824.4|0
1609836990000|2021-01-05 08:56:30|3836.1|3824.1|3836.1|3824.1|3836.1|3824.1|3836.1|3824.1|0
1609837010000|2021-01-05 08:56:50|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1609837020000|2021-01-05 08:57:00|3837.1|3825.1|3838.1|3826.1|3838.4|3826.4|3837.1|3825.1|0
1609837030000|2021-01-05 08:57:10|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|0
1609837040000|2021-01-05 08:57:20|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|0
1609837060000|2021-01-05 08:57:40|3836.1|3824.1|3836.1|3824.1|3836.1|3824.1|3836.1|3824.1|0
1609837080000|2021-01-05 08:58:00|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|0
1609837090000|2021-01-05 08:58:10|3836.8|3824.8|3837.3|3825.3|3837.3|3825.3|3836.8|3824.8|0
1609837100000|2021-01-05 08:58:20|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1609837110000|2021-01-05 08:58:30|3838.5|3826.5|3837.8|3825.8|3838.5|3826.5|3837.6|3825.6|0
1609837120000|2021-01-05 08:58:40|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1609837130000|2021-01-05 08:58:50|3838.3|3826.3|3837.8|3825.8|3838.8|3826.8|3837.8|3825.8|0
1609837150000|2021-01-05 08:59:10|3838.1|3826.1|3837.8|3825.8|3838.3|3826.3|3837.8|3825.8|0
1609837180000|2021-01-05 08:59:40|3838.1|3826.1|3838.5|3826.5|3838.5|3826.5|3838.1|3826.1|0
1609837200000|2021-01-05 09:00:00|3837.8|3825.8|3837.8|3825.8|3838.5|3826.5|3837.8|3825.8|0
1609837220000|2021-01-05 09:00:20|3835.9|3823.9|3836.1|3824.1|3836.1|3824.1|3835.9|3823.9|0
1609837240000|2021-01-05 09:00:40|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|0
1609837250000|2021-01-05 09:00:50|3837|3825|3837|3825|3837|3825|3837|3825|0
1609837280000|2021-01-05 09:01:20|3836.8|3824.8|3838.1|3826.1|3838.5|3826.5|3836.8|3824.8|0
1609837290000|2021-01-05 09:01:30|3837.8|3825.8|3837|3825|3837.8|3825.8|3837|3825|0
1609837320000|2021-01-05 09:02:00|3837.5|3825.5|3837.6|3825.6|3837.6|3825.6|3837.5|3825.5|0
1609837350000|2021-01-05 09:02:30|3838|3826|3837.8|3825.8|3838|3826|3837.3|3825.3|0
1609837360000|2021-01-05 09:02:40|3838.4|3826.4|3838.8|3826.8|3838.8|3826.8|3838.4|3826.4|0
1609837370000|2021-01-05 09:02:50|3840.4|3828.4|3840.8|3828.8|3840.8|3828.8|3840.4|3828.4|1
1609837410000|2021-01-05 09:03:30|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|0
1609837420000|2021-01-05 09:03:40|3841.8|3829.8|3844.8|3832.8|3844.8|3832.8|3841.8|3829.8|0
1609837440000|2021-01-05 09:04:00|3844.5|3832.5|3843.6|3831.6|3844.5|3832.5|3842.6|3830.6|0
1609837450000|2021-01-05 09:04:10|3844|3832|3844.1|3832.1|3844.1|3832.1|3844|3832|0
1609837460000|2021-01-05 09:04:20|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|0
1609837470000|2021-01-05 09:04:30|3842.6|3830.6|3840.6|3828.6|3842.6|3830.6|3840.6|3828.6|0
1609837480000|2021-01-05 09:04:40|3841.1|3829.1|3841.4|3829.4|3841.4|3829.4|3841.1|3829.1|0
1609837490000|2021-01-05 09:04:50|3841.3|3829.3|3841.1|3829.1|3841.3|3829.3|3841.1|3829.1|0
1609837500000|2021-01-05 09:05:00|3839.1|3827.1|3838.4|3826.4|3839.1|3827.1|3838.4|3826.4|0
1609837510000|2021-01-05 09:05:10|3838.6|3826.6|3839.6|3827.6|3839.6|3827.6|3838.6|3826.6|0
1609837520000|2021-01-05 09:05:20|3839.1|3827.1|3839.3|3827.3|3839.3|3827.3|3838.8|3826.8|0
1609837530000|2021-01-05 09:05:30|3839.1|3827.1|3841.1|3829.1|3842.1|3830.1|3839.1|3827.1|0
1609837540000|2021-01-05 09:05:40|3841.6|3829.6|3840.1|3828.1|3841.6|3829.6|3840.1|3828.1|0
1609837550000|2021-01-05 09:05:50|3839.8|3827.8|3839.3|3827.3|3839.8|3827.8|3838.6|3826.6|0
1609837560000|2021-01-05 09:06:00|3839.1|3827.1|3837.8|3825.8|3839.1|3827.1|3837.8|3825.8|0
1609837570000|2021-01-05 09:06:10|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|0
1609837580000|2021-01-05 09:06:20|3837.1|3825.1|3837.6|3825.6|3837.6|3825.6|3835.9|3823.9|0
1609837590000|2021-01-05 09:06:30|3837.4|3825.4|3837.9|3825.9|3837.9|3825.9|3837.1|3825.1|0
1609837600000|2021-01-05 09:06:40|3837.8|3825.8|3837.1|3825.1|3837.8|3825.8|3837.1|3825.1|0
1609837610000|2021-01-05 09:06:50|3836.8|3824.8|3835.4|3823.4|3836.8|3824.8|3835.4|3823.4|0
1609837620000|2021-01-05 09:07:00|3835.9|3823.9|3836.1|3824.1|3836.1|3824.1|3835.9|3823.9|0
1609837630000|2021-01-05 09:07:10|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|0
1609837640000|2021-01-05 09:07:20|3835.6|3823.6|3835.4|3823.4|3835.6|3823.6|3835.4|3823.4|0
1609837650000|2021-01-05 09:07:30|3835.7|3823.7|3837.1|3825.1|3837.1|3825.1|3835.7|3823.7|0
1609837660000|2021-01-05 09:07:40|3837.7|3825.7|3836|3824|3840.3|3828.3|3836|3824|27
1609837670000|2021-01-05 09:07:50|3835.7|3823.7|3836|3824|3836|3824|3835.7|3823.7|7
1609837690000|2021-01-05 09:08:10|3835.2|3823.2|3836|3824|3836|3824|3834.8|3822.8|0
1609837700000|2021-01-05 09:08:20|3835.5|3823.5|3836.4|3824.4|3836.4|3824.4|3835.5|3823.5|0
1609837720000|2021-01-05 09:08:40|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1609837730000|2021-01-05 09:08:50|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1609837740000|2021-01-05 09:09:00|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1609837750000|2021-01-05 09:09:10|3838.9|3826.9|3840.1|3828.1|3840.1|3828.1|3838.9|3826.9|1
1609837760000|2021-01-05 09:09:20|3839.4|3827.4|3839.7|3827.7|3839.7|3827.7|3839.4|3827.4|1
1609837770000|2021-01-05 09:09:30|3839.4|3827.4|3839.1|3827.1|3839.4|3827.4|3839.1|3827.1|0
1609837780000|2021-01-05 09:09:40|3838.9|3826.9|3838.7|3826.7|3838.9|3826.9|3838.7|3826.7|0
1609837800000|2021-01-05 09:10:00|3839.1|3827.1|3839.9|3827.9|3839.9|3827.9|3839.1|3827.1|1
1609837810000|2021-01-05 09:10:10|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1609837820000|2021-01-05 09:10:20|3839.9|3827.9|3839.7|3827.7|3839.9|3827.9|3839.7|3827.7|0
1609837850000|2021-01-05 09:10:50|3840.4|3828.4|3839.9|3827.9|3840.4|3828.4|3839.9|3827.9|0
1609837860000|2021-01-05 09:11:00|3839.7|3827.7|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|0
1609837890000|2021-01-05 09:11:30|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1609837900000|2021-01-05 09:11:40|3839.2|3827.2|3839.7|3827.7|3839.7|3827.7|3839.2|3827.2|0
1609837920000|2021-01-05 09:12:00|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1609837930000|2021-01-05 09:12:10|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1609837940000|2021-01-05 09:12:20|3839.4|3827.4|3839.2|3827.2|3839.4|3827.4|3839.2|3827.2|0
1609837950000|2021-01-05 09:12:30|3838.9|3826.9|3838.6|3826.6|3838.9|3826.9|3838.6|3826.6|0
1609837960000|2021-01-05 09:12:40|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|0
1609837970000|2021-01-05 09:12:50|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1609837980000|2021-01-05 09:13:00|3837.4|3825.4|3837.1|3825.1|3838.1|3826.1|3837.1|3825.1|0
1609837990000|2021-01-05 09:13:10|3837.4|3825.4|3838.1|3826.1|3838.1|3826.1|3837.4|3825.4|0
1609838010000|2021-01-05 09:13:30|3837.7|3825.7|3836.4|3824.4|3837.7|3825.7|3836.4|3824.4|0
1609838020000|2021-01-05 09:13:40|3836.6|3824.6|3837.6|3825.6|3837.6|3825.6|3836.6|3824.6|0
1609838050000|2021-01-05 09:14:10|3837.9|3825.9|3838.7|3826.7|3838.7|3826.7|3837.9|3825.9|0
1609838070000|2021-01-05 09:14:30|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|0
1609838130000|2021-01-05 09:15:30|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1609838140000|2021-01-05 09:15:40|3838|3826|3837.5|3825.5|3838.2|3826.2|3837.5|3825.5|1
1609838150000|2021-01-05 09:15:50|3837|3825|3836|3824|3837|3825|3836|3824|0
1609838160000|2021-01-05 09:16:00|3836.5|3824.5|3837|3825|3837|3825|3836.5|3824.5|0
1609838170000|2021-01-05 09:16:10|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|0
1609838180000|2021-01-05 09:16:20|3836.4|3824.4|3837|3825|3837|3825|3836.4|3824.4|0
1609838200000|2021-01-05 09:16:40|3837.5|3825.5|3838|3826|3838|3826|3837.5|3825.5|0
1609838220000|2021-01-05 09:17:00|3837.7|3825.7|3837.5|3825.5|3837.7|3825.7|3837.5|3825.5|0
1609838230000|2021-01-05 09:17:10|3836.4|3824.4|3836.1|3824.1|3836.4|3824.4|3836.1|3824.1|50
1609838250000|2021-01-05 09:17:30|3836.3|3824.3|3837.1|3825.1|3838.1|3826.1|3836.3|3824.3|0
1609838290000|2021-01-05 09:18:10|3837.6|3825.6|3836.6|3824.6|3837.6|3825.6|3836.6|3824.6|0
1609838310000|2021-01-05 09:18:30|3836|3824|3834.7|3822.7|3836|3824|3834.7|3822.7|15
1609838320000|2021-01-05 09:18:40|3835|3823|3835|3823|3835|3823|3835|3823|0
1609838340000|2021-01-05 09:19:00|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.3|3822.3|38
1609838350000|2021-01-05 09:19:10|3834.5|3822.5|3835|3823|3835|3823|3834.3|3822.3|0
1609838380000|2021-01-05 09:19:40|3831.5|3819.5|3831.2|3819.2|3831.7|3819.7|3831.2|3819.2|30
1609838400000|2021-01-05 09:20:00|3831.5|3819.5|3831.2|3819.2|3831.7|3819.7|3831.2|3819.2|0
1609838410000|2021-01-05 09:20:10|3831.7|3819.7|3830.7|3818.7|3831.7|3819.7|3830.7|3818.7|0
1609838420000|2021-01-05 09:20:20|3831.2|3819.2|3831.7|3819.7|3831.7|3819.7|3830.7|3818.7|0
1609838430000|2021-01-05 09:20:30|3832|3820|3832.7|3820.7|3832.7|3820.7|3832|3820|0
1609838440000|2021-01-05 09:20:40|3832.8|3820.8|3834|3822|3834|3822|3832.8|3820.8|0
1609838450000|2021-01-05 09:20:50|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1609838460000|2021-01-05 09:21:00|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|0
1609838480000|2021-01-05 09:21:20|3834|3822|3833.7|3821.7|3834|3822|3833.3|3821.3|0
1609838500000|2021-01-05 09:21:40|3834|3822|3833.7|3821.7|3834|3822|3833.7|3821.7|0
1609838510000|2021-01-05 09:21:50|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|0
1609838520000|2021-01-05 09:22:00|3833|3821|3833.4|3821.4|3833.4|3821.4|3833|3821|0
1609838530000|2021-01-05 09:22:10|3833.7|3821.7|3833.4|3821.4|3833.7|3821.7|3833.4|3821.4|0
1609838540000|2021-01-05 09:22:20|3833.6|3821.6|3834.4|3822.4|3834.4|3822.4|3833.4|3821.4|0
1609838550000|2021-01-05 09:22:30|||||||||2
1609838570000|2021-01-05 09:22:50|3836|3824|3836.2|3824.2|3836.2|3824.2|3836|3824|10
1609838580000|2021-01-05 09:23:00|3835.9|3823.9|3836.7|3824.7|3836.7|3824.7|3835.9|3823.9|0
1609838600000|2021-01-05 09:23:20|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|0
1609838610000|2021-01-05 09:23:30|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|0
1609838630000|2021-01-05 09:23:50|3835.5|3823.5|3835.7|3823.7|3835.7|3823.7|3835.5|3823.5|0
1609838660000|2021-01-05 09:24:20|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|0
1609838670000|2021-01-05 09:24:30|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1609838710000|2021-01-05 09:25:10|3837.3|3825.3|3837.9|3825.9|3837.9|3825.9|3837.3|3825.3|0
1609838720000|2021-01-05 09:25:20|3838.2|3826.2|3840.4|3828.4|3840.4|3828.4|3838.2|3826.2|1
1609838730000|2021-01-05 09:25:30|3840.6|3828.6|3843.7|3831.7|3843.7|3831.7|3840.6|3828.6|28
1609838740000|2021-01-05 09:25:40|3843.9|3831.9|3842.9|3830.9|3843.9|3831.9|3842.9|3830.9|0
1609838760000|2021-01-05 09:26:00|3842.4|3830.4|3843.4|3831.4|3843.4|3831.4|3842.4|3830.4|0
1609838820000|2021-01-05 09:27:00|3843.1|3831.1|3842.4|3830.4|3843.1|3831.1|3842.4|3830.4|0
1609838840000|2021-01-05 09:27:20|3842.1|3830.1|3841.2|3829.2|3842.1|3830.1|3840.7|3828.7|0
1609838850000|2021-01-05 09:27:30|3840.9|3828.9|3842.4|3830.4|3842.4|3830.4|3840.7|3828.7|0
1609838870000|2021-01-05 09:27:50|3841.9|3829.9|3842.4|3830.4|3842.9|3830.9|3841.4|3829.4|0
1609838880000|2021-01-05 09:28:00|3842.7|3830.7|3843.4|3831.4|3843.4|3831.4|3842.7|3830.7|0
1609838930000|2021-01-05 09:28:50|3844.4|3832.4|3843.9|3831.9|3844.4|3832.4|3843.9|3831.9|0
1609838960000|2021-01-05 09:29:20|3844.2|3832.2|3845.2|3833.2|3845.4|3833.4|3844.2|3832.2|0
1609838970000|2021-01-05 09:29:30|3845.4|3833.4|3845.5|3833.5|3845.5|3833.5|3845.4|3833.4|0
1609838980000|2021-01-05 09:29:40|3845.2|3833.2|3842.9|3830.9|3845.2|3833.2|3842.9|3830.9|1
1609838990000|2021-01-05 09:29:50|3843.2|3831.2|3843.4|3831.4|3843.4|3831.4|3842.9|3830.9|0
1609839010000|2021-01-05 09:30:10|3843.2|3831.2|3842.7|3830.7|3843.2|3831.2|3842.7|3830.7|0
1609839020000|2021-01-05 09:30:20|3843|3831|3844.4|3832.4|3844.4|3832.4|3843|3831|0
1609839040000|2021-01-05 09:30:40|3844.2|3832.2|3843.7|3831.7|3844.2|3832.2|3843.7|3831.7|0
1609839060000|2021-01-05 09:31:00|3844|3832|3843.7|3831.7|3844.2|3832.2|3843.7|3831.7|0
1609839070000|2021-01-05 09:31:10|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1609839080000|2021-01-05 09:31:20|3841.2|3829.2|3842.9|3830.9|3842.9|3830.9|3841.2|3829.2|0
1609839090000|2021-01-05 09:31:30|3842.5|3830.5|3842.4|3830.4|3842.5|3830.5|3842.4|3830.4|0
1609839110000|2021-01-05 09:31:50|3841.9|3829.9|3841.4|3829.4|3841.9|3829.9|3840.4|3828.4|0
1609839120000|2021-01-05 09:32:00|3841.2|3829.2|3840.5|3828.5|3841.2|3829.2|3840.5|3828.5|0
1609839130000|2021-01-05 09:32:10|3839.5|3827.5|3840.4|3828.4|3840.4|3828.4|3838.4|3826.4|0
1609839140000|2021-01-05 09:32:20|3840|3828|3841.2|3829.2|3841.2|3829.2|3839.9|3827.9|0
1609839150000|2021-01-05 09:32:30|3840.7|3828.7|3841.2|3829.2|3841.2|3829.2|3840.7|3828.7|0
1609839160000|2021-01-05 09:32:40|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|0
1609839170000|2021-01-05 09:32:50|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|0
1609839180000|2021-01-05 09:33:00|3841|3829|3839.7|3827.7|3841|3829|3839.7|3827.7|0
1609839200000|2021-01-05 09:33:20|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|0
1609839210000|2021-01-05 09:33:30|3840.5|3828.5|3839.5|3827.5|3840.7|3828.7|3839.2|3827.2|0
1609839220000|2021-01-05 09:33:40|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1609839230000|2021-01-05 09:33:50|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|0
1609839260000|2021-01-05 09:34:20|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1609839270000|2021-01-05 09:34:30|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|0
1609839280000|2021-01-05 09:34:40|3840.2|3828.2|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|0
1609839290000|2021-01-05 09:34:50|3839.2|3827.2|3838.3|3826.3|3839.2|3827.2|3838.3|3826.3|2
1609839300000|2021-01-05 09:35:00|3838|3826|3837.3|3825.3|3838|3826|3836.8|3824.8|0
1609839310000|2021-01-05 09:35:10|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1609839320000|2021-01-05 09:35:20|3836.8|3824.8|3839.2|3827.2|3839.2|3827.2|3836.8|3824.8|3
1609839330000|2021-01-05 09:35:30|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1609839340000|2021-01-05 09:35:40|3839.2|3827.2|3839.7|3827.7|3839.7|3827.7|3839.2|3827.2|0
1609839350000|2021-01-05 09:35:50|3840|3828|3840.5|3828.5|3840.7|3828.7|3840|3828|0
1609839360000|2021-01-05 09:36:00|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|0
1609839390000|2021-01-05 09:36:30|3840.5|3828.5|3840.3|3828.3|3840.5|3828.5|3840.3|3828.3|0
1609839400000|2021-01-05 09:36:40|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|2
1609839410000|2021-01-05 09:36:50|3839.8|3827.8|3839.7|3827.7|3839.8|3827.8|3839.7|3827.7|0
1609839440000|2021-01-05 09:37:20|3839|3827|3839|3827|3839|3827|3839|3827|0
1609839460000|2021-01-05 09:37:40|3839.3|3827.3|3839.7|3827.7|3839.7|3827.7|3839.3|3827.3|0
1609839470000|2021-01-05 09:37:50|3839.8|3827.8|3840.3|3828.3|3840.3|3828.3|3839.8|3827.8|0
1609839490000|2021-01-05 09:38:10|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|0
1609839500000|2021-01-05 09:38:20|3840.7|3828.7|3842.7|3830.7|3842.7|3830.7|3840.7|3828.7|5
1609839510000|2021-01-05 09:38:30|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|11
1609839530000|2021-01-05 09:38:50|||||||||12
1609839550000|2021-01-05 09:39:10|3845.7|3833.7|3845.4|3833.4|3846.1|3834.1|3845.4|3833.4|6
1609839560000|2021-01-05 09:39:20|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|17
1609839570000|2021-01-05 09:39:30|3846.3|3834.3|3845.6|3833.6|3846.3|3834.3|3845.4|3833.4|0
1609839580000|2021-01-05 09:39:40|3845.9|3833.9|3846.1|3834.1|3846.1|3834.1|3845.9|3833.9|0
1609839590000|2021-01-05 09:39:50|||||||||1
1609839610000|2021-01-05 09:40:10|3847|3835|3847|3835|3847.2|3835.2|3847|3835|2
1609839620000|2021-01-05 09:40:20|3846.7|3834.7|3847.2|3835.2|3847.3|3835.3|3846.7|3834.7|0
1609839630000|2021-01-05 09:40:30|3847|3835|3847|3835|3847|3835|3847|3835|0
1609839640000|2021-01-05 09:40:40|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|0
1609839650000|2021-01-05 09:40:50|3847.5|3835.5|3847.3|3835.3|3847.5|3835.5|3847.3|3835.3|0
1609839660000|2021-01-05 09:41:00|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.5|3835.5|0
1609839680000|2021-01-05 09:41:20|||||||||8
1609839690000|2021-01-05 09:41:30|||||||||6
1609839700000|2021-01-05 09:41:40|3848|3836|3847.8|3835.8|3848|3836|3847.8|3835.8|6
1609839710000|2021-01-05 09:41:50|3847.5|3835.5|3850|3838|3850|3838|3847.3|3835.3|0
1609839720000|2021-01-05 09:42:00|3850.4|3838.4|3850.7|3838.7|3850.7|3838.7|3850.4|3838.4|10
1609839730000|2021-01-05 09:42:10|3850.4|3838.4|3850|3838|3850.4|3838.4|3849.5|3837.5|0
1609839740000|2021-01-05 09:42:20|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1609839750000|2021-01-05 09:42:30|3849|3837|3849|3837|3849|3837|3848|3836|0
1609839760000|2021-01-05 09:42:40|3851.3|3839.3|3851.1|3839.1|3851.3|3839.3|3851.1|3839.1|31
1609839770000|2021-01-05 09:42:50|3851|3839|3851.3|3839.3|3851.3|3839.3|3851|3839|0
1609839780000|2021-01-05 09:43:00|3852|3840|3852.2|3840.2|3852.7|3840.7|3851.9|3839.9|13
1609839790000|2021-01-05 09:43:10|3852|3840|3852.7|3840.7|3852.7|3840.7|3852|3840|8
1609839800000|2021-01-05 09:43:20|3852.1|3840.1|3853.1|3841.1|3853.1|3841.1|3852.1|3840.1|14
1609839810000|2021-01-05 09:43:30|||||||||9
1609839820000|2021-01-05 09:43:40|3852.7|3840.7|3851.8|3839.8|3852.9|3840.9|3851.8|3839.8|0
1609839830000|2021-01-05 09:43:50|3851.5|3839.5|3850|3838|3851.5|3839.5|3850|3838|12
1609839840000|2021-01-05 09:44:00|3850.2|3838.2|3849.2|3837.2|3850.2|3838.2|3849.2|3837.2|0
1609839850000|2021-01-05 09:44:10|3849|3837|3849.2|3837.2|3849.2|3837.2|3849|3837|0
1609839860000|2021-01-05 09:44:20|3849.7|3837.7|3851|3839|3851.2|3839.2|3849.7|3837.7|2
1609839870000|2021-01-05 09:44:30|3851.3|3839.3|3851.5|3839.5|3851.7|3839.7|3851.3|3839.3|3
1609839880000|2021-01-05 09:44:40|3851.7|3839.7|3852|3840|3852|3840|3851.7|3839.7|0
1609839890000|2021-01-05 09:44:50|3852.2|3840.2|3853|3841|3853|3841|3852.2|3840.2|0
1609839900000|2021-01-05 09:45:00|||||||||1
1609839920000|2021-01-05 09:45:20|3852.5|3840.5|3852|3840|3852.5|3840.5|3852|3840|0
1609839930000|2021-01-05 09:45:30|3852.3|3840.3|3853|3841|3853.2|3841.2|3852.3|3840.3|0
1609839950000|2021-01-05 09:45:50|3852.5|3840.5|3850.8|3838.8|3852.5|3840.5|3850.8|3838.8|9
1609839960000|2021-01-05 09:46:00|3851.4|3839.4|3851.7|3839.7|3851.7|3839.7|3851|3839|5
1609839970000|2021-01-05 09:46:10|3851.2|3839.2|3850.7|3838.7|3851.7|3839.7|3850.7|3838.7|2
1609839980000|2021-01-05 09:46:20|3850|3838|3850|3838|3850|3838|3850|3838|8
1609840020000|2021-01-05 09:47:00|3850.2|3838.2|3851.5|3839.5|3851.5|3839.5|3850.2|3838.2|2
1609840030000|2021-01-05 09:47:10|3851.7|3839.7|3851.9|3839.9|3851.9|3839.9|3851.7|3839.7|8
1609840040000|2021-01-05 09:47:20|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1609840050000|2021-01-05 09:47:30|3853|3841|3853|3841|3853|3841|3853|3841|0
1609840060000|2021-01-05 09:47:40|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1609840070000|2021-01-05 09:47:50|3853|3841|3853|3841|3853|3841|3853|3841|0
1609840080000|2021-01-05 09:48:00|3852.7|3840.7|3852.7|3840.7|3852.9|3840.9|3852.7|3840.7|0
1609840090000|2021-01-05 09:48:10|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1609840100000|2021-01-05 09:48:20|3853.7|3841.7|3854.4|3842.4|3854.4|3842.4|3853.7|3841.7|0
1609840120000|2021-01-05 09:48:40|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.4|3842.4|1
1609840130000|2021-01-05 09:48:50|3855|3843|3854.4|3842.4|3855|3843|3854.4|3842.4|1
1609840140000|2021-01-05 09:49:00|3854.5|3842.5|3854.4|3842.4|3854.5|3842.5|3854.4|3842.4|10
1609840150000|2021-01-05 09:49:10|3854.5|3842.5|3852.7|3840.7|3854.5|3842.5|3852.7|3840.7|1
1609840160000|2021-01-05 09:49:20|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852|3840|1
1609840170000|2021-01-05 09:49:30|3851.9|3839.9|3851.8|3839.8|3851.9|3839.9|3851.3|3839.3|0
1609840180000|2021-01-05 09:49:40|3852.3|3840.3|3852.5|3840.5|3852.7|3840.7|3852.3|3840.3|0
1609840190000|2021-01-05 09:49:50|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1609840200000|2021-01-05 09:50:00|3851|3839|3850.6|3838.6|3851.3|3839.3|3850.6|3838.6|9
1609840220000|2021-01-05 09:50:20|3850.3|3838.3|3849.9|3837.9|3850.3|3838.3|3849.9|3837.9|0
1609840230000|2021-01-05 09:50:30|||||||||5
1609840240000|2021-01-05 09:50:40|3848.1|3836.1|3847.8|3835.8|3848.3|3836.3|3847.8|3835.8|10
1609840250000|2021-01-05 09:50:50|3847.5|3835.5|3847.8|3835.8|3847.8|3835.8|3847.3|3835.3|0
1609840260000|2021-01-05 09:51:00|3848|3836|3847.8|3835.8|3848|3836|3847.8|3835.8|0
1609840270000|2021-01-05 09:51:10|3847.5|3835.5|3847.3|3835.3|3847.5|3835.5|3847.3|3835.3|0
1609840280000|2021-01-05 09:51:20|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1609840300000|2021-01-05 09:51:40|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1609840310000|2021-01-05 09:51:50|3846.5|3834.5|3846.3|3834.3|3846.5|3834.5|3846.3|3834.3|0
1609840320000|2021-01-05 09:52:00|3846.6|3834.6|3847.3|3835.3|3847.3|3835.3|3846.6|3834.6|0
1609840330000|2021-01-05 09:52:10|||||||||1
1609840340000|2021-01-05 09:52:20|3847.8|3835.8|3848.3|3836.3|3848.3|3836.3|3847.8|3835.8|0
1609840350000|2021-01-05 09:52:30|3848|3836|3847.8|3835.8|3848|3836|3847.8|3835.8|0
1609840370000|2021-01-05 09:52:50|3846.6|3834.6|3846.3|3834.3|3846.6|3834.6|3846.3|3834.3|0
1609840430000|2021-01-05 09:53:50|3845.3|3833.3|3846.3|3834.3|3846.3|3834.3|3845.3|3833.3|0
1609840510000|2021-01-05 09:55:10|3846|3834|3846|3834|3846|3834|3846|3834|0
1609840530000|2021-01-05 09:55:30|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1609840540000|2021-01-05 09:55:40|3846.6|3834.6|3849|3837|3849|3837|3846.6|3834.6|0
1609840550000|2021-01-05 09:55:50|3848.3|3836.3|3847|3835|3848.3|3836.3|3847|3835|0
1609840560000|2021-01-05 09:56:00|3847.3|3835.3|3847.5|3835.5|3848.1|3836.1|3847.3|3835.3|0
1609840570000|2021-01-05 09:56:10|3847.8|3835.8|3848|3836|3848.4|3836.4|3847.5|3835.5|0
1609840580000|2021-01-05 09:56:20|3848.6|3836.6|3849|3837|3849|3837|3848.6|3836.6|0
1609840600000|2021-01-05 09:56:40|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|4
1609840620000|2021-01-05 09:57:00|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1609840640000|2021-01-05 09:57:20|3849.4|3837.4|3849.6|3837.6|3849.6|3837.6|3849.4|3837.4|0
1609840650000|2021-01-05 09:57:30|||||||||3
1609840660000|2021-01-05 09:57:40|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|1
1609840670000|2021-01-05 09:57:50|3848.5|3836.5|3848|3836|3848.8|3836.8|3848|3836|6
1609840680000|2021-01-05 09:58:00|3847.6|3835.6|3851|3839|3851|3839|3847.6|3835.6|6
1609840690000|2021-01-05 09:58:10|3850.6|3838.6|3851|3839|3851|3839|3850.6|3838.6|9
1609840700000|2021-01-05 09:58:20|3850.6|3838.6|3852.6|3840.6|3853|3841|3850.6|3838.6|2
1609840710000|2021-01-05 09:58:30|3853.3|3841.3|3854.3|3842.3|3854.3|3842.3|3853.3|3841.3|5
1609840720000|2021-01-05 09:58:40|||||||||15
1609840730000|2021-01-05 09:58:50|3853.8|3841.8|3853.1|3841.1|3854|3842|3853|3841|7
1609840740000|2021-01-05 09:59:00|3853.6|3841.6|3854|3842|3854|3842|3853.5|3841.5|2
1609840750000|2021-01-05 09:59:10|3853.9|3841.9|3855|3843|3855|3843|3852.9|3840.9|0
1609840760000|2021-01-05 09:59:20|3855.2|3843.2|3855.9|3843.9|3856.1|3844.1|3854.6|3842.6|6
1609840770000|2021-01-05 09:59:30|3856.1|3844.1|3855.9|3843.9|3856.6|3844.6|3855.9|3843.9|26
1609840780000|2021-01-05 09:59:40|3856.1|3844.1|3855.9|3843.9|3856.4|3844.4|3855.9|3843.9|6
1609840790000|2021-01-05 09:59:50|3856.1|3844.1|3855.6|3843.6|3856.1|3844.1|3855.6|3843.6|21
1609900200000|2021-01-06 02:30:00|3887.1|3875.1|3889.9|3877.9|3890.1|3878.1|3887.1|3875.1|0
1609900210000|2021-01-06 02:30:10|3889.6|3877.6|3889|3877|3890|3878|3888.8|3876.8|0
1609900220000|2021-01-06 02:30:20|3888.7|3876.7|3890.2|3878.2|3894.9|3882.9|3888.3|3876.3|0
1609900230000|2021-01-06 02:30:30|3890.7|3878.7|3889.7|3877.7|3890.7|3878.7|3889.2|3877.2|0
1609900240000|2021-01-06 02:30:40|3890.7|3878.7|3887.7|3875.7|3892.2|3880.2|3887.7|3875.7|0
1609900250000|2021-01-06 02:30:50|3888.4|3876.4|3887.7|3875.7|3888.7|3876.7|3887.7|3875.7|0
1609900260000|2021-01-06 02:31:00|3886.7|3874.7|3888.2|3876.2|3888.7|3876.7|3886.7|3874.7|0
1609900270000|2021-01-06 02:31:10|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1609900280000|2021-01-06 02:31:20|3886.7|3874.7|3887.7|3875.7|3887.7|3875.7|3886.7|3874.7|0
1609900290000|2021-01-06 02:31:30|3888.2|3876.2|3889.7|3877.7|3889.7|3877.7|3888.2|3876.2|0
1609900300000|2021-01-06 02:31:40|3890.2|3878.2|3890.7|3878.7|3891.7|3879.7|3890.2|3878.2|0
1609900310000|2021-01-06 02:31:50|3891|3879|3890.7|3878.7|3891|3879|3890.7|3878.7|0
1609900320000|2021-01-06 02:32:00|3890.4|3878.4|3891.7|3879.7|3892.7|3880.7|3889.2|3877.2|0
1609900330000|2021-01-06 02:32:10|3892|3880|3891.7|3879.7|3892.4|3880.4|3891.7|3879.7|0
1609900350000|2021-01-06 02:32:30|3890.7|3878.7|3888.6|3876.6|3890.7|3878.7|3888.6|3876.6|0
1609900360000|2021-01-06 02:32:40|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.4|3876.4|0
1609900370000|2021-01-06 02:32:50|3888.6|3876.6|3891.4|3879.4|3891.4|3879.4|3887.4|3875.4|0
1609900380000|2021-01-06 02:33:00|3890.8|3878.8|3890.4|3878.4|3890.8|3878.8|3890.4|3878.4|0
1609900410000|2021-01-06 02:33:30|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1609900420000|2021-01-06 02:33:40|3890.8|3878.8|3890.4|3878.4|3890.8|3878.8|3890.4|3878.4|0
1609900430000|2021-01-06 02:33:50|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1609900440000|2021-01-06 02:34:00|3891.1|3879.1|3891.4|3879.4|3891.4|3879.4|3891.1|3879.1|0
1609900450000|2021-01-06 02:34:10|3892.1|3880.1|3891.4|3879.4|3892.1|3880.1|3891.4|3879.4|0
1609900480000|2021-01-06 02:34:40|3891.7|3879.7|3892.4|3880.4|3892.4|3880.4|3891.7|3879.7|0
1609900490000|2021-01-06 02:34:50|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1609900520000|2021-01-06 02:35:20|3892|3880|3892.2|3880.2|3892.7|3880.7|3891.9|3879.9|3
1609900530000|2021-01-06 02:35:30|3892.7|3880.7|3892.2|3880.2|3892.7|3880.7|3892.2|3880.2|0
1609900550000|2021-01-06 02:35:50|3892.7|3880.7|3893.4|3881.4|3893.4|3881.4|3892.7|3880.7|0
1609900560000|2021-01-06 02:36:00|3893.9|3881.9|3896|3884|3896|3884|3893.9|3881.9|1
1609900570000|2021-01-06 02:36:10|3896.5|3884.5|3896|3884|3898.2|3886.2|3896|3884|0
1609900590000|2021-01-06 02:36:30|3895.7|3883.7|3897|3885|3897|3885|3895.7|3883.7|0
1609900600000|2021-01-06 02:36:40|3896.5|3884.5|3896|3884|3897.3|3885.3|3896|3884|0
1609900610000|2021-01-06 02:36:50|3896.3|3884.3|3896|3884|3897|3885|3896|3884|0
1609900620000|2021-01-06 02:37:00|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|0
1609900630000|2021-01-06 02:37:10|3895.3|3883.3|3895|3883|3895.8|3883.8|3895|3883|0
1609900640000|2021-01-06 02:37:20|3895.3|3883.3|3895|3883|3896|3884|3895|3883|0
1609900650000|2021-01-06 02:37:30|3894.7|3882.7|3894.5|3882.5|3894.7|3882.7|3894.5|3882.5|0
1609900660000|2021-01-06 02:37:40|3894|3882|3894|3882|3894.5|3882.5|3894|3882|0
1609900670000|2021-01-06 02:37:50|3893.3|3881.3|3894|3882|3894|3882|3893.3|3881.3|0
1609900680000|2021-01-06 02:38:00|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|0
1609900690000|2021-01-06 02:38:10|3894|3882|3894|3882|3894|3882|3894|3882|0
1609900720000|2021-01-06 02:38:40|3895|3883|3895|3883|3895|3883|3895|3883|0
1609900740000|2021-01-06 02:39:00|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|0
1609900750000|2021-01-06 02:39:10|3895|3883|3894.5|3882.5|3895|3883|3894.5|3882.5|0
1609900760000|2021-01-06 02:39:20|3894.2|3882.2|3895.2|3883.2|3895.4|3883.4|3894.2|3882.2|0
1609900770000|2021-01-06 02:39:30|3894.7|3882.7|3895.2|3883.2|3895.2|3883.2|3894.7|3882.7|0
1609900780000|2021-01-06 02:39:40|3895.5|3883.5|3895.9|3883.9|3895.9|3883.9|3895.4|3883.4|0
1609900790000|2021-01-06 02:39:50|3896.4|3884.4|3895.9|3883.9|3896.4|3884.4|3895.9|3883.9|0
1609900800000|2021-01-06 02:40:00|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1609900810000|2021-01-06 02:40:10|3895.2|3883.2|3896.4|3884.4|3896.4|3884.4|3895.2|3883.2|0
1609900820000|2021-01-06 02:40:20|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|0
1609900830000|2021-01-06 02:40:30|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|0
1609900870000|2021-01-06 02:41:10|3896.8|3884.8|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|0
1609900880000|2021-01-06 02:41:20|3896.9|3884.9|3896.7|3884.7|3896.9|3884.9|3896.7|3884.7|0
1609900890000|2021-01-06 02:41:30|3896.4|3884.4|3893.7|3881.7|3896.4|3884.4|3893.7|3881.7|0
1609900900000|2021-01-06 02:41:40|3893.5|3881.5|3893.7|3881.7|3893.7|3881.7|3893|3881|0
1609900910000|2021-01-06 02:41:50|3894|3882|3893.9|3881.9|3894|3882|3893.9|3881.9|0
1609900920000|2021-01-06 02:42:00|3893.7|3881.7|3893.1|3881.1|3894.1|3882.1|3892.7|3880.7|46
1609900930000|2021-01-06 02:42:10|3893.5|3881.5|3892.5|3880.5|3893.5|3881.5|3892.5|3880.5|0
1609900940000|2021-01-06 02:42:20|3892|3880|3891.8|3879.8|3892|3880|3891.8|3879.8|0
1609900950000|2021-01-06 02:42:30|3890.8|3878.8|3891.5|3879.5|3891.8|3879.8|3890.8|3878.8|2
1609900960000|2021-01-06 02:42:40|3890.4|3878.4|3890.3|3878.3|3890.6|3878.6|3890|3878|45
1609900970000|2021-01-06 02:42:50|3891|3879|3890.3|3878.3|3891|3879|3889.6|3877.6|0
1609900980000|2021-01-06 02:43:00|3890|3878|3889.5|3877.5|3890.3|3878.3|3888.9|3876.9|0
1609900990000|2021-01-06 02:43:10|3889.2|3877.2|3890|3878|3890|3878|3889.2|3877.2|0
1609901000000|2021-01-06 02:43:20|3890.3|3878.3|3891.1|3879.1|3891.1|3879.1|3890.3|3878.3|0
1609901010000|2021-01-06 02:43:30|3890.8|3878.8|3889.9|3877.9|3890.8|3878.8|3889.9|3877.9|0
1609901040000|2021-01-06 02:44:00|3889.1|3877.1|3888.6|3876.6|3889.1|3877.1|3888.6|3876.6|1
1609901050000|2021-01-06 02:44:10|3888.3|3876.3|3886.7|3874.7|3888.3|3876.3|3886.7|3874.7|0
1609901060000|2021-01-06 02:44:20|3887|3875|3888|3876|3888|3876|3887|3875|1
1609901070000|2021-01-06 02:44:30|3887.7|3875.7|3887|3875|3887.7|3875.7|3887|3875|0
1609901080000|2021-01-06 02:44:40|3888|3876|3889|3877|3889|3877|3888|3876|0
1609901090000|2021-01-06 02:44:50|3888.4|3876.4|3889|3877|3889|3877|3888|3876|0
1609901100000|2021-01-06 02:45:00|3888.7|3876.7|3888.4|3876.4|3889|3877|3888.4|3876.4|29
1609901110000|2021-01-06 02:45:10|3889.4|3877.4|3887.4|3875.4|3889.4|3877.4|3887.4|3875.4|0
1609901130000|2021-01-06 02:45:30|3887.7|3875.7|3887.9|3875.9|3888.4|3876.4|3887.7|3875.7|0
1609901140000|2021-01-06 02:45:40|||||||||5
1609901150000|2021-01-06 02:45:50|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|0
1609901170000|2021-01-06 02:46:10|3887|3875|3887.1|3875.1|3887.1|3875.1|3887|3875|0
1609901210000|2021-01-06 02:46:50|3886.5|3874.5|3887.5|3875.5|3887.5|3875.5|3886.5|3874.5|1
1609901220000|2021-01-06 02:47:00|3886.8|3874.8|3885.8|3873.8|3887.3|3875.3|3885.8|3873.8|0
1609901230000|2021-01-06 02:47:10|3886.7|3874.7|3886.3|3874.3|3886.7|3874.7|3886.3|3874.3|0
1609901240000|2021-01-06 02:47:20|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1609901250000|2021-01-06 02:47:30|3886.5|3874.5|3884.2|3872.2|3886.5|3874.5|3884.2|3872.2|0
1609901260000|2021-01-06 02:47:40|3884|3872|3885|3873|3885|3873|3884|3872|0
1609901270000|2021-01-06 02:47:50|3884.7|3872.7|3884.2|3872.2|3884.7|3872.7|3884.2|3872.2|2
1609901280000|2021-01-06 02:48:00|3883.6|3871.6|3883.2|3871.2|3884.2|3872.2|3883.2|3871.2|0
1609901290000|2021-01-06 02:48:10|3884.2|3872.2|3883.2|3871.2|3884.2|3872.2|3883.2|3871.2|0
1609901300000|2021-01-06 02:48:20|3882.2|3870.2|3882.2|3870.2|3882.2|3870.2|3881.4|3869.4|0
1609901310000|2021-01-06 02:48:30|3881.9|3869.9|3880.9|3868.9|3881.9|3869.9|3880.9|3868.9|0
1609901320000|2021-01-06 02:48:40|3881.7|3869.7|3881.7|3869.7|3881.9|3869.9|3881.4|3869.4|0
1609901330000|2021-01-06 02:48:50|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|3881.6|3869.6|2
1609901340000|2021-01-06 02:49:00|3882.1|3870.1|3881.6|3869.6|3882.4|3870.4|3881.6|3869.6|0
1609901360000|2021-01-06 02:49:20|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|0
1609901380000|2021-01-06 02:49:40|3880.9|3868.9|3881.6|3869.6|3881.6|3869.6|3880.9|3868.9|0
1609901390000|2021-01-06 02:49:50|3881.3|3869.3|3881.6|3869.6|3882.1|3870.1|3881.3|3869.3|0
1609901400000|2021-01-06 02:50:00|3881.8|3869.8|3881.6|3869.6|3882.1|3870.1|3881.6|3869.6|0
1609901410000|2021-01-06 02:50:10|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|0
1609901420000|2021-01-06 02:50:20|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|0
1609901440000|2021-01-06 02:50:40|3881.6|3869.6|3879.6|3867.6|3882.6|3870.6|3879.6|3867.6|0
1609901450000|2021-01-06 02:50:50|3878.6|3866.6|3879.1|3867.1|3879.1|3867.1|3878.6|3866.6|0
1609901460000|2021-01-06 02:51:00|3878.6|3866.6|3878.9|3866.9|3879.6|3867.6|3878.6|3866.6|0
1609901470000|2021-01-06 02:51:10|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|0
1609901490000|2021-01-06 02:51:30|3877.9|3865.9|3877.6|3865.6|3877.9|3865.9|3877.6|3865.6|0
1609901500000|2021-01-06 02:51:40|3877.1|3865.1|3877.3|3865.3|3877.6|3865.6|3877.1|3865.1|0
1609901510000|2021-01-06 02:51:50|3877.2|3865.2|3876.1|3864.1|3877.2|3865.2|3876.1|3864.1|2
1609901520000|2021-01-06 02:52:00|3875.9|3863.9|3873.7|3861.7|3875.9|3863.9|3873.5|3861.5|0
1609901530000|2021-01-06 02:52:10|3873.5|3861.5|3874.2|3862.2|3875.2|3863.2|3873.4|3861.4|0
1609901540000|2021-01-06 02:52:20|3874.1|3862.1|3873.6|3861.6|3874.1|3862.1|3872.9|3860.9|0
1609901550000|2021-01-06 02:52:30|3873.9|3861.9|3874.6|3862.6|3874.6|3862.6|3873.9|3861.9|0
1609901570000|2021-01-06 02:52:50|3874.2|3862.2|3873.6|3861.6|3874.2|3862.2|3873.6|3861.6|0
1609901580000|2021-01-06 02:53:00|3873.9|3861.9|3875.6|3863.6|3875.6|3863.6|3873.9|3861.9|0
1609901590000|2021-01-06 02:53:10|3874.9|3862.9|3873.6|3861.6|3874.9|3862.9|3872.9|3860.9|1
1609901600000|2021-01-06 02:53:20|3873.9|3861.9|3874.5|3862.5|3875.2|3863.2|3873.9|3861.9|0
1609901610000|2021-01-06 02:53:30|3874|3862|3873.5|3861.5|3874.5|3862.5|3873.5|3861.5|0
1609901620000|2021-01-06 02:53:40|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|0
1609901630000|2021-01-06 02:53:50|3873.8|3861.8|3873.5|3861.5|3874.5|3862.5|3873.5|3861.5|0
1609901640000|2021-01-06 02:54:00|3873.9|3861.9|3874.5|3862.5|3874.5|3862.5|3873.4|3861.4|0
1609901650000|2021-01-06 02:54:10|3874|3862|3874|3862|3874.5|3862.5|3873.5|3861.5|0
1609901660000|2021-01-06 02:54:20|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|0
1609901670000|2021-01-06 02:54:30|3874.2|3862.2|3874|3862|3874.5|3862.5|3873.5|3861.5|0
1609901680000|2021-01-06 02:54:40|3873.5|3861.5|3874.5|3862.5|3874.5|3862.5|3873.5|3861.5|0
1609901690000|2021-01-06 02:54:50|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|1
1609901700000|2021-01-06 02:55:00|3874.7|3862.7|3873.2|3861.2|3874.7|3862.7|3872.9|3860.9|0
1609901720000|2021-01-06 02:55:20|3872.5|3860.5|3872.2|3860.2|3872.5|3860.5|3872.2|3860.2|2
1609901730000|2021-01-06 02:55:30|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|7
1609901740000|2021-01-06 02:55:40|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|0
1609901750000|2021-01-06 02:55:50|3872.1|3860.1|3872.5|3860.5|3872.5|3860.5|3871.5|3859.5|2
1609901760000|2021-01-06 02:56:00|3873|3861|3872.2|3860.2|3873.5|3861.5|3872.2|3860.2|0
1609901770000|2021-01-06 02:56:10|3871.7|3859.7|3871.2|3859.2|3871.7|3859.7|3870.5|3858.5|0
1609901790000|2021-01-06 02:56:30|3870.9|3858.9|3870.5|3858.5|3870.9|3858.9|3870.5|3858.5|0
1609901800000|2021-01-06 02:56:40|3870.8|3858.8|3871.2|3859.2|3871.2|3859.2|3870.8|3858.8|0
1609901810000|2021-01-06 02:56:50|3871|3859|3871.2|3859.2|3871.2|3859.2|3871|3859|0
1609901820000|2021-01-06 02:57:00|3870.5|3858.5|3870.4|3858.4|3871.2|3859.2|3870.2|3858.2|0
1609901830000|2021-01-06 02:57:10|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1609901850000|2021-01-06 02:57:30|3869.9|3857.9|3869.2|3857.2|3869.9|3857.9|3869.2|3857.2|0
1609901860000|2021-01-06 02:57:40|3868.9|3856.9|3868.2|3856.2|3868.9|3856.9|3868.2|3856.2|0
1609901870000|2021-01-06 02:57:50|3868.5|3856.5|3865.5|3853.5|3868.5|3856.5|3865.5|3853.5|0
1609901880000|2021-01-06 02:58:00|3864.9|3852.9|3865.5|3853.5|3865.5|3853.5|3864.5|3852.5|0
1609901890000|2021-01-06 02:58:10|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|3864.8|3852.8|0
1609901900000|2021-01-06 02:58:20|3866.8|3854.8|3867.1|3855.1|3867.1|3855.1|3865.8|3853.8|0
1609901910000|2021-01-06 02:58:30|3867.4|3855.4|3866.3|3854.3|3867.8|3855.8|3866.3|3854.3|0
1609901920000|2021-01-06 02:58:40|3866.8|3854.8|3866.3|3854.3|3866.8|3854.8|3866.2|3854.2|0
1609901930000|2021-01-06 02:58:50|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|3865.8|3853.8|2
1609901940000|2021-01-06 02:59:00|3867.4|3855.4|3865.8|3853.8|3867.8|3855.8|3865.5|3853.5|0
1609901950000|2021-01-06 02:59:10|3865.5|3853.5|3865.8|3853.8|3865.8|3853.8|3865.5|3853.5|0
1609901960000|2021-01-06 02:59:20|3866.1|3854.1|3867.8|3855.8|3867.8|3855.8|3866.1|3854.1|0
1609901970000|2021-01-06 02:59:30|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|0
1609901980000|2021-01-06 02:59:40|3868|3856|3867.8|3855.8|3868|3856|3867.8|3855.8|0
1609901990000|2021-01-06 02:59:50|3867.5|3855.5|3867.1|3855.1|3867.8|3855.8|3866.8|3854.8|1
1609902000000|2021-01-06 03:00:00|3866.6|3854.6|3865.8|3853.8|3866.6|3854.6|3865.8|3853.8|0
1609902010000|2021-01-06 03:00:10|3866.1|3854.1|3866.4|3854.4|3866.4|3854.4|3864.4|3852.4|0
1609902020000|2021-01-06 03:00:20|3865.8|3853.8|3865.4|3853.4|3865.8|3853.8|3865.4|3853.4|0
1609902030000|2021-01-06 03:00:30|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|1
1609902040000|2021-01-06 03:00:40|3865.4|3853.4|3868.1|3856.1|3868.1|3856.1|3865.4|3853.4|0
1609902050000|2021-01-06 03:00:50|3867.4|3855.4|3864.1|3852.1|3867.6|3855.6|3864.1|3852.1|0
1609902060000|2021-01-06 03:01:00|3865.1|3853.1|3864.6|3852.6|3865.1|3853.1|3864.6|3852.6|0
1609902070000|2021-01-06 03:01:10|3864.3|3852.3|3866.1|3854.1|3866.1|3854.1|3864.1|3852.1|0
1609902080000|2021-01-06 03:01:20|3865.5|3853.5|3865.1|3853.1|3865.5|3853.5|3865.1|3853.1|0
1609902100000|2021-01-06 03:01:40|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|3865.6|3853.6|0
1609902110000|2021-01-06 03:01:50|3865.8|3853.8|3866.1|3854.1|3866.1|3854.1|3865.6|3853.6|0
1609902120000|2021-01-06 03:02:00|3867.1|3855.1|3868.1|3856.1|3868.1|3856.1|3867.1|3855.1|0
1609902130000|2021-01-06 03:02:10|3868.6|3856.6|3868.6|3856.6|3869.1|3857.1|3868.1|3856.1|0
1609902140000|2021-01-06 03:02:20|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3868.1|3856.1|0
1609902150000|2021-01-06 03:02:30|3870.1|3858.1|3870.1|3858.1|3871.1|3859.1|3870.1|3858.1|0
1609902160000|2021-01-06 03:02:40|3869.5|3857.5|3869.6|3857.6|3869.6|3857.6|3869.1|3857.1|0
1609902170000|2021-01-06 03:02:50|3869.9|3857.9|3871.1|3859.1|3871.1|3859.1|3869.9|3857.9|0
1609902180000|2021-01-06 03:03:00|3870.6|3858.6|3870.1|3858.1|3870.6|3858.6|3869.1|3857.1|0
1609902190000|2021-01-06 03:03:10|3871.1|3859.1|3871.1|3859.1|3871.6|3859.6|3871.1|3859.1|0
1609902200000|2021-01-06 03:03:20|3871.7|3859.7|3869.6|3857.6|3871.7|3859.7|3869.6|3857.6|0
1609902210000|2021-01-06 03:03:30|3869.9|3857.9|3869.6|3857.6|3870.1|3858.1|3869.1|3857.1|0
1609902220000|2021-01-06 03:03:40|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|3869.1|3857.1|0
1609902230000|2021-01-06 03:03:50|3870.4|3858.4|3871.5|3859.5|3871.7|3859.7|3870.4|3858.4|0
1609902240000|2021-01-06 03:04:00|3870.4|3858.4|3871.4|3859.4|3871.4|3859.4|3870.4|3858.4|0
1609902250000|2021-01-06 03:04:10|3871.9|3859.9|3873.4|3861.4|3873.4|3861.4|3871.9|3859.9|0
1609902260000|2021-01-06 03:04:20|3873.1|3861.1|3872.4|3860.4|3873.4|3861.4|3872.4|3860.4|0
1609902270000|2021-01-06 03:04:30|3871.7|3859.7|3871.4|3859.4|3871.7|3859.7|3871.4|3859.4|0
1609902290000|2021-01-06 03:04:50|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|0
1609902300000|2021-01-06 03:05:00|3870.6|3858.6|3871.4|3859.4|3871.4|3859.4|3870.6|3858.6|0
1609902310000|2021-01-06 03:05:10|3871.7|3859.7|3871.9|3859.9|3871.9|3859.9|3871.4|3859.4|1
1609902320000|2021-01-06 03:05:20|3870.4|3858.4|3871|3859|3871|3859|3870.4|3858.4|4
1609902330000|2021-01-06 03:05:30|3870.5|3858.5|3869.7|3857.7|3870.5|3858.5|3869.7|3857.7|0
1609902340000|2021-01-06 03:05:40|3870|3858|3872|3860|3872|3860|3869.7|3857.7|0
1609902350000|2021-01-06 03:05:50|3872.3|3860.3|3873|3861|3873|3861|3872.3|3860.3|11
1609902360000|2021-01-06 03:06:00|3872.7|3860.7|3873|3861|3873|3861|3872.7|3860.7|0
1609902370000|2021-01-06 03:06:10|3873.3|3861.3|3874.6|3862.6|3874.6|3862.6|3873.3|3861.3|2
1609902380000|2021-01-06 03:06:20|3874.3|3862.3|3877.3|3865.3|3877.3|3865.3|3874.3|3862.3|1
1609902390000|2021-01-06 03:06:30|3877.6|3865.6|3878.3|3866.3|3878.3|3866.3|3877.6|3865.6|0
1609902400000|2021-01-06 03:06:40|3878.1|3866.1|3879.3|3867.3|3879.3|3867.3|3877.6|3865.6|0
1609902430000|2021-01-06 03:07:10|3879.6|3867.6|3880.1|3868.1|3880.1|3868.1|3879.3|3867.3|5
1609902440000|2021-01-06 03:07:20|3880.3|3868.3|3879.3|3867.3|3880.3|3868.3|3879.3|3867.3|0
1609902450000|2021-01-06 03:07:30|3880.1|3868.1|3880.4|3868.4|3880.4|3868.4|3880.1|3868.1|5
1609902460000|2021-01-06 03:07:40|3880.7|3868.7|3881.4|3869.4|3882.6|3870.6|3880.7|3868.7|0
1609902470000|2021-01-06 03:07:50|3880.9|3868.9|3880.9|3868.9|3881.4|3869.4|3880.9|3868.9|0
1609902480000|2021-01-06 03:08:00|3881.3|3869.3|3881.9|3869.9|3881.9|3869.9|3881.3|3869.3|0
1609902490000|2021-01-06 03:08:10|3882.1|3870.1|3883.3|3871.3|3883.3|3871.3|3882.1|3870.1|0
1609902500000|2021-01-06 03:08:20|||||||||3
1609902530000|2021-01-06 03:08:50|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|3
1609902540000|2021-01-06 03:09:00|3882.7|3870.7|3881.8|3869.8|3882.7|3870.7|3881.8|3869.8|1
1609902560000|2021-01-06 03:09:20|3881.6|3869.6|3881.6|3869.6|3881.6|3869.6|3881.6|3869.6|0
1609902570000|2021-01-06 03:09:30|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|0
1609902580000|2021-01-06 03:09:40|3881.7|3869.7|3882.5|3870.5|3882.5|3870.5|3881.3|3869.3|0
1609902590000|2021-01-06 03:09:50|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|0
1609902600000|2021-01-06 03:10:00|||||||||4
1609902610000|2021-01-06 03:10:10|3885.3|3873.3|3886.3|3874.3|3886.3|3874.3|3885.3|3873.3|1
1609902630000|2021-01-06 03:10:30|3886.6|3874.6|3887.6|3875.6|3887.6|3875.6|3886.6|3874.6|0
1609902640000|2021-01-06 03:10:40|3887.1|3875.1|3887.1|3875.1|3887.6|3875.6|3887.1|3875.1|1
1609902650000|2021-01-06 03:10:50|3886.8|3874.8|3886.6|3874.6|3887.6|3875.6|3886.6|3874.6|0
1609902660000|2021-01-06 03:11:00|3887.1|3875.1|3887.6|3875.6|3887.6|3875.6|3886.6|3874.6|0
1609902670000|2021-01-06 03:11:10|3888.2|3876.2|3889.6|3877.6|3889.6|3877.6|3888.2|3876.2|0
1609902690000|2021-01-06 03:11:30|3889.8|3877.8|3889.6|3877.6|3890.3|3878.3|3889.6|3877.6|0
1609902700000|2021-01-06 03:11:40|3889.8|3877.8|3890.3|3878.3|3890.3|3878.3|3889.6|3877.6|0
1609902720000|2021-01-06 03:12:00|3889.6|3877.6|3890.5|3878.5|3890.5|3878.5|3889.6|3877.6|0
1609902730000|2021-01-06 03:12:10|3890.7|3878.7|3890.9|3878.9|3890.9|3878.9|3890.7|3878.7|5
1609902740000|2021-01-06 03:12:20|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3889.9|3877.9|6
1609902750000|2021-01-06 03:12:30|3891.3|3879.3|3890.7|3878.7|3891.3|3879.3|3890.6|3878.6|0
1609902760000|2021-01-06 03:12:40|3890.4|3878.4|3890.7|3878.7|3890.7|3878.7|3890|3878|1
1609902790000|2021-01-06 03:13:10|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|0
1609902810000|2021-01-06 03:13:30|3891.3|3879.3|3890.3|3878.3|3891.5|3879.5|3890.3|3878.3|2
1609902820000|2021-01-06 03:13:40|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3891.1|3879.1|6
1609902830000|2021-01-06 03:13:50|||||||||5
1609902840000|2021-01-06 03:14:00|3891.2|3879.2|3892.4|3880.4|3892.4|3880.4|3891.2|3879.2|0
1609902850000|2021-01-06 03:14:10|3892.7|3880.7|3896.5|3880.5|3897.1|3885.1|3892.7|3880.1|12
1609902860000|2021-01-06 03:14:20|3897.3|3885.3|3900|3888|3900.4|3888.4|3896.5|3880.5|17
1609902870000|2021-01-06 03:14:30|3900.2|3888.2|3904.8|3892.8|3905.4|3893.4|3900.2|3888.2|1
1609902880000|2021-01-06 03:14:40|3904.3|3892.3|3903.3|3891.3|3904.3|3892.3|3903.3|3891.3|2
1609902890000|2021-01-06 03:14:50|3904.3|3892.3|3902|3890|3904.3|3892.3|3902|3890|0
1609902900000|2021-01-06 03:15:00|3901.8|3889.8|3900.3|3888.3|3901.8|3889.8|3900|3888|0
1609902910000|2021-01-06 03:15:10|3900.5|3888.5|3901.2|3889.2|3901.3|3889.3|3900.3|3888.3|0
1609902920000|2021-01-06 03:15:20|3901|3889|3900.8|3888.8|3901|3889|3900.8|3888.8|0
1609902930000|2021-01-06 03:15:30|3900.6|3888.6|3898.3|3886.3|3900.6|3888.6|3897.8|3885.8|0
1609902940000|2021-01-06 03:15:40|3897.8|3885.8|3898.3|3886.3|3898.3|3886.3|3897.8|3885.8|0
1609902950000|2021-01-06 03:15:50|3898.5|3886.5|3896.1|3884.1|3899|3887|3896.1|3884.1|0
1609902960000|2021-01-06 03:16:00|3895.6|3883.6|3895.5|3883.5|3895.8|3883.8|3895.5|3883.5|0
1609902970000|2021-01-06 03:16:10|3896.7|3884.7|3895.7|3883.7|3896.7|3884.7|3895.5|3883.5|0
1609902980000|2021-01-06 03:16:20|3896|3884|3896.2|3884.2|3896.2|3884.2|3895.5|3883.5|0
1609902990000|2021-01-06 03:16:30|3896|3884|3897.8|3885.8|3898.2|3886.2|3895.5|3883.5|4
1609903000000|2021-01-06 03:16:40|3898.2|3886.2|3897.1|3885.1|3898.2|3886.2|3897.1|3885.1|16
1609903010000|2021-01-06 03:16:50|||||||||2
1609903020000|2021-01-06 03:17:00|3898.5|3886.5|3899.5|3887.5|3899.5|3887.5|3898.5|3886.5|1
1609903030000|2021-01-06 03:17:10|3899.2|3887.2|3898.9|3886.9|3899.2|3887.2|3898.9|3886.9|0
1609903040000|2021-01-06 03:17:20|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|0
1609903060000|2021-01-06 03:17:40|3899.2|3887.2|3899.5|3887.5|3899.5|3887.5|3899.2|3887.2|0
1609903110000|2021-01-06 03:18:30|3898.3|3886.3|3899.5|3887.5|3899.5|3887.5|3898.3|3886.3|1
1609903140000|2021-01-06 03:19:00|3899.2|3887.2|3897.1|3885.1|3899.2|3887.2|3897.1|3885.1|1
1609903150000|2021-01-06 03:19:10|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1609903160000|2021-01-06 03:19:20|3897.3|3885.3|3897.1|3885.1|3897.3|3885.3|3897.1|3885.1|2
1609903170000|2021-01-06 03:19:30|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1609903180000|2021-01-06 03:19:40|3897.3|3885.3|3897.1|3885.1|3897.3|3885.3|3897.1|3885.1|0
1609903190000|2021-01-06 03:19:50|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|3
1609903200000|2021-01-06 03:20:00|3897.3|3885.3|3898.8|3886.8|3898.8|3886.8|3897.3|3885.3|0
1609903210000|2021-01-06 03:20:10|3899.1|3887.1|3901.4|3889.4|3901.4|3889.4|3898.8|3886.8|1
1609903220000|2021-01-06 03:20:20|3901.3|3889.3|3901.1|3889.1|3901.3|3889.3|3900.8|3888.8|0
1609903230000|2021-01-06 03:20:30|3901.4|3889.4|3901.1|3889.1|3901.4|3889.4|3901.1|3889.1|2
1609903240000|2021-01-06 03:20:40|3900.9|3888.9|3899.4|3887.4|3901.4|3889.4|3899.4|3887.4|1
1609903250000|2021-01-06 03:20:50|3899.1|3887.1|3898.1|3886.1|3899.1|3887.1|3898.1|3886.1|3
1609903270000|2021-01-06 03:21:10|3898.7|3886.7|3900.1|3888.1|3900.1|3888.1|3898.7|3886.7|2
1609903290000|2021-01-06 03:21:30|3900.4|3888.4|3899.9|3887.9|3900.4|3888.4|3899.9|3887.9|0
1609903300000|2021-01-06 03:21:40|3900.2|3888.2|3902.8|3890.8|3902.8|3890.8|3900.2|3888.2|0
1609903310000|2021-01-06 03:21:50|3903.1|3891.1|3903.4|3891.4|3903.4|3891.4|3903.1|3891.1|0
1609903320000|2021-01-06 03:22:00|3903.1|3891.1|3903.4|3891.4|3904.4|3892.4|3903.1|3891.1|0
1609903330000|2021-01-06 03:22:10|3903.1|3891.1|3904.4|3892.4|3904.4|3892.4|3902.4|3890.4|0
1609903340000|2021-01-06 03:22:20|3904.1|3892.1|3903.4|3891.4|3904.1|3892.1|3903.4|3891.4|0
1609903350000|2021-01-06 03:22:30|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1609903360000|2021-01-06 03:22:40|||||||||1
1609903370000|2021-01-06 03:22:50|3903.2|3891.2|3902.8|3890.8|3903.2|3891.2|3902.3|3890.3|0
1609903380000|2021-01-06 03:23:00|3903.1|3891.1|3903.4|3891.4|3903.4|3891.4|3902.4|3890.4|0
1609903390000|2021-01-06 03:23:10|3902.5|3890.5|3903.3|3891.3|3903.5|3891.5|3902.5|3890.5|1
1609903400000|2021-01-06 03:23:20|3903.6|3891.6|3904.8|3892.8|3905.3|3893.3|3903.3|3891.3|0
1609903410000|2021-01-06 03:23:30|3905.8|3893.8|3906.8|3894.8|3906.8|3894.8|3905.8|3893.8|0
1609903420000|2021-01-06 03:23:40|3907.3|3895.3|3907.8|3895.8|3907.8|3895.8|3907.3|3895.3|1
1609903430000|2021-01-06 03:23:50|3907.5|3895.5|3907.8|3895.8|3907.8|3895.8|3907.5|3895.5|0
1609903440000|2021-01-06 03:24:00|3907.5|3895.5|3905.5|3893.5|3907.5|3895.5|3905.5|3893.5|0
1609903450000|2021-01-06 03:24:10|3905.8|3893.8|3906.5|3894.5|3906.5|3894.5|3905.5|3893.5|1
1609903460000|2021-01-06 03:24:20|3905.5|3893.5|3906.5|3894.5|3906.5|3894.5|3905.5|3893.5|0
1609903470000|2021-01-06 03:24:30|3906.8|3894.8|3907|3895|3907|3895|3906.8|3894.8|0
1609903480000|2021-01-06 03:24:40|3906.7|3894.7|3906.5|3894.5|3907.5|3895.5|3906.1|3894.1|0
1609903490000|2021-01-06 03:24:50|3906.3|3894.3|3906.5|3894.5|3907.2|3895.2|3906.3|3894.3|0
1609903500000|2021-01-06 03:25:00|3907|3895|3906.5|3894.5|3907|3895|3906.5|3894.5|0
1609903520000|2021-01-06 03:25:20|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1609903530000|2021-01-06 03:25:30|3906.5|3894.5|3906.3|3894.3|3906.5|3894.5|3906.3|3894.3|0
1609903540000|2021-01-06 03:25:40|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1609903550000|2021-01-06 03:25:50|3906.3|3894.3|3906.5|3894.5|3906.5|3894.5|3906.3|3894.3|0
1609903560000|2021-01-06 03:26:00|3906.3|3894.3|3906.5|3894.5|3906.5|3894.5|3906.3|3894.3|0
1609903570000|2021-01-06 03:26:10|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1609903580000|2021-01-06 03:26:20|3906.5|3894.5|3906.3|3894.3|3906.5|3894.5|3906.3|3894.3|0
1609903590000|2021-01-06 03:26:30|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1609903620000|2021-01-06 03:27:00|3905.1|3893.1|3904.9|3892.9|3905.1|3893.1|3904.7|3892.7|8
1609903640000|2021-01-06 03:27:20|3904.7|3892.7|3904.9|3892.9|3904.9|3892.9|3904.7|3892.7|0
1609903680000|2021-01-06 03:28:00|3905.1|3893.1|3907.3|3895.3|3907.8|3895.8|3905.1|3893.1|1
1609903690000|2021-01-06 03:28:10|3907|3895|3907.3|3895.3|3907.3|3895.3|3906.8|3894.8|0
1609903700000|2021-01-06 03:28:20|3906.7|3894.7|3906.6|3894.6|3907.1|3895.1|3906.6|3894.6|0
1609903710000|2021-01-06 03:28:30|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1609903720000|2021-01-06 03:28:40|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1609903740000|2021-01-06 03:29:00|3904.7|3892.7|3905.5|3893.5|3905.8|3893.8|3904.3|3892.3|12
1609903750000|2021-01-06 03:29:10|3906|3894|3905.5|3893.5|3906|3894|3905.5|3893.5|0
1609903760000|2021-01-06 03:29:20|3905.2|3893.2|3905.5|3893.5|3905.5|3893.5|3905|3893|0
1609903780000|2021-01-06 03:29:40|3905|3893|3905|3893|3905|3893|3905|3893|0
1609903790000|2021-01-06 03:29:50|3905.3|3893.3|3905.7|3893.7|3905.7|3893.7|3905.3|3893.3|0
1609903800000|2021-01-06 03:30:00|3905|3893|3905|3893|3905|3893|3905|3893|0
1609903810000|2021-01-06 03:30:10|3904.6|3892.6|3904.8|3892.8|3904.8|3892.8|3904.6|3892.6|8
1609903820000|2021-01-06 03:30:20|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|8
1609903830000|2021-01-06 03:30:30|3905.1|3893.1|3905.8|3893.8|3905.8|3893.8|3905.1|3893.1|0
1609903840000|2021-01-06 03:30:40|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.2|3893.2|0
1609903850000|2021-01-06 03:30:50|3905.5|3893.5|3905.7|3893.7|3905.7|3893.7|3905.5|3893.5|0
1609903860000|2021-01-06 03:31:00|3905.5|3893.5|3905|3893|3905.7|3893.7|3905|3893|0
1609903870000|2021-01-06 03:31:10|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1609903880000|2021-01-06 03:31:20|3905.7|3893.7|3906.2|3894.2|3906.7|3894.7|3905.7|3893.7|0
1609903890000|2021-01-06 03:31:30|3906|3894|3905.7|3893.7|3906|3894|3905.7|3893.7|0
1609903910000|2021-01-06 03:31:50|3905.3|3893.3|3905|3893|3905.3|3893.3|3905|3893|0
1609903930000|2021-01-06 03:32:10|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1609903940000|2021-01-06 03:32:20|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.4|3891.4|0
1609903950000|2021-01-06 03:32:30|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|0
1609903960000|2021-01-06 03:32:40|3903.8|3891.8|3903.6|3891.6|3903.8|3891.8|3903.6|3891.6|0
1609903970000|2021-01-06 03:32:50|3904.1|3892.1|3904.3|3892.3|3904.3|3892.3|3904.1|3892.1|0
1609903980000|2021-01-06 03:33:00|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1609903990000|2021-01-06 03:33:10|3905|3893|3905.7|3893.7|3905.7|3893.7|3905|3893|0
1609904000000|2021-01-06 03:33:20|3906.2|3894.2|3905.7|3893.7|3906.7|3894.7|3905.7|3893.7|0
1609904010000|2021-01-06 03:33:30|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1609904020000|2021-01-06 03:33:40|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|0
1609904040000|2021-01-06 03:34:00|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1609904060000|2021-01-06 03:34:20|3906.1|3894.1|3906.4|3894.4|3906.9|3894.9|3906.1|3894.1|0
1609904080000|2021-01-06 03:34:40|3907.1|3895.1|3909.5|3897.5|3909.5|3897.5|3907.1|3895.1|0
1609904090000|2021-01-06 03:34:50|3909.2|3897.2|3908.8|3896.8|3909.2|3897.2|3908.8|3896.8|0
1609904100000|2021-01-06 03:35:00|3909.3|3897.3|3909.5|3897.5|3909.5|3897.5|3909.3|3897.3|0
1609904110000|2021-01-06 03:35:10|||||||||1
1609904120000|2021-01-06 03:35:20|3909.9|3897.9|3911.1|3899.1|3911.1|3899.1|3909.9|3897.9|4
1609904140000|2021-01-06 03:35:40|3911.6|3899.6|3912.8|3900.8|3912.8|3900.8|3911.6|3899.6|0
1609904160000|2021-01-06 03:36:00|3912.3|3900.3|3910.7|3898.7|3912.3|3900.3|3910.7|3898.7|0
1609904170000|2021-01-06 03:36:10|3910|3898|3910.5|3898.5|3910.5|3898.5|3910|3898|0
1609904180000|2021-01-06 03:36:20|3910.9|3898.9|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1609904210000|2021-01-06 03:36:50|3911.6|3899.6|3911.9|3899.9|3911.9|3899.9|3911.6|3899.6|1
1609904220000|2021-01-06 03:37:00|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1609904250000|2021-01-06 03:37:30|3911.7|3899.7|3912.1|3900.1|3912.1|3900.1|3911.7|3899.7|0
1609904260000|2021-01-06 03:37:40|3912.8|3900.8|3912.4|3900.4|3912.8|3900.8|3912.4|3900.4|0
1609904270000|2021-01-06 03:37:50|3912.6|3900.6|3912.8|3900.8|3912.8|3900.8|3912.6|3900.6|0
1609904280000|2021-01-06 03:38:00|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1609904290000|2021-01-06 03:38:10|3913.8|3901.8|3914.6|3902.6|3914.8|3902.8|3913.8|3901.8|0
1609904300000|2021-01-06 03:38:20|3914.5|3902.5|3914.6|3902.6|3914.6|3902.6|3914.5|3902.5|0
1609904310000|2021-01-06 03:38:30|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1609904320000|2021-01-06 03:38:40|3914.6|3902.6|3914.8|3902.8|3914.8|3902.8|3914.6|3902.6|0
1609904330000|2021-01-06 03:38:50|||||||||1
1609904340000|2021-01-06 03:39:00|3914.6|3902.6|3914.4|3902.4|3914.6|3902.6|3914.4|3902.4|1
1609904350000|2021-01-06 03:39:10|3914.1|3902.1|3913.8|3901.8|3914.1|3902.1|3913.4|3901.4|1
1609904360000|2021-01-06 03:39:20|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|0
1609904370000|2021-01-06 03:39:30|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1609904390000|2021-01-06 03:39:50|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|2
1609904400000|2021-01-06 03:40:00|3914.1|3902.1|3914.8|3902.8|3914.8|3902.8|3914.1|3902.1|1
1609904410000|2021-01-06 03:40:10|3915|3903|3915.2|3903.2|3915.2|3903.2|3915|3903|1
1609904430000|2021-01-06 03:40:30|||||||||7
1609904440000|2021-01-06 03:40:40|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1609904450000|2021-01-06 03:40:50|3915.3|3903.3|3914.4|3902.4|3915.3|3903.3|3914.4|3902.4|1
1609904460000|2021-01-06 03:41:00|3913.8|3901.8|3913.2|3901.2|3913.8|3901.8|3913.2|3901.2|0
1609904470000|2021-01-06 03:41:10|3912.2|3900.2|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|1
1609904480000|2021-01-06 03:41:20|3913.2|3901.2|3912.2|3900.2|3913.2|3901.2|3912.2|3900.2|11
1609904490000|2021-01-06 03:41:30|3911.9|3899.9|3909.9|3897.9|3911.9|3899.9|3909.9|3897.9|2
1609904500000|2021-01-06 03:41:40|3909.4|3897.4|3907.9|3895.9|3909.4|3897.4|3907.9|3895.9|0
1609904510000|2021-01-06 03:41:50|3907.4|3895.4|3907.9|3895.9|3907.9|3895.9|3907.4|3895.4|0
1609904520000|2021-01-06 03:42:00|3907.6|3895.6|3908.7|3896.7|3908.7|3896.7|3907.6|3895.6|0
1609904530000|2021-01-06 03:42:10|3908.4|3896.4|3908.2|3896.2|3908.4|3896.4|3908.2|3896.2|0
1609904550000|2021-01-06 03:42:30|3907.7|3895.7|3907.2|3895.2|3907.7|3895.7|3907.2|3895.2|0
1609904560000|2021-01-06 03:42:40|3907|3895|3906.2|3894.2|3907|3895|3906|3894|0
1609904570000|2021-01-06 03:42:50|3907.2|3895.2|3908.2|3896.2|3908.2|3896.2|3907.2|3895.2|0
1609904580000|2021-01-06 03:43:00|3908.4|3896.4|3908.2|3896.2|3908.4|3896.4|3908.2|3896.2|0
1609904590000|2021-01-06 03:43:10|3908.4|3896.4|3908.2|3896.2|3908.4|3896.4|3908.2|3896.2|0
1609904610000|2021-01-06 03:43:30|3908.9|3896.9|3909.9|3897.9|3909.9|3897.9|3908.9|3896.9|0
1609904620000|2021-01-06 03:43:40|3909.7|3897.7|3909.9|3897.9|3909.9|3897.9|3909.7|3897.7|5
1609904630000|2021-01-06 03:43:50|3910.9|3898.9|3911.9|3899.9|3911.9|3899.9|3910.9|3898.9|2
1609904640000|2021-01-06 03:44:00|3912.6|3900.6|3912.1|3900.1|3912.6|3900.6|3912.1|3900.1|0
1609904650000|2021-01-06 03:44:10|3912.4|3900.4|3912.6|3900.6|3912.6|3900.6|3912.4|3900.4|2
1609904660000|2021-01-06 03:44:20|3912.9|3900.9|3914.2|3902.2|3914.2|3902.2|3912.9|3900.9|0
1609904700000|2021-01-06 03:45:00|3913.9|3901.9|3913.4|3901.4|3913.9|3901.9|3913.1|3901.1|0
1609904710000|2021-01-06 03:45:10|3913.1|3901.1|3914.6|3902.6|3914.6|3902.6|3913.1|3901.1|0
1609904720000|2021-01-06 03:45:20|3914.3|3902.3|3914.1|3902.1|3914.3|3902.3|3914.1|3902.1|1
1609904730000|2021-01-06 03:45:30|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1609904740000|2021-01-06 03:45:40|3913.6|3901.6|3913.1|3901.1|3913.6|3901.6|3913.1|3901.1|0
1609904750000|2021-01-06 03:45:50|3912.6|3900.6|3911.6|3899.6|3912.6|3900.6|3911.6|3899.6|0
1609904760000|2021-01-06 03:46:00|3910.6|3898.6|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|0
1609904770000|2021-01-06 03:46:10|3911.2|3899.2|3910.6|3898.6|3911.2|3899.2|3910.6|3898.6|0
1609904780000|2021-01-06 03:46:20|3910.4|3898.4|3909.9|3897.9|3910.4|3898.4|3908.6|3896.6|0
1609904790000|2021-01-06 03:46:30|3910.4|3898.4|3912.1|3900.1|3912.6|3900.6|3910.4|3898.4|0
1609904800000|2021-01-06 03:46:40|3912.4|3900.4|3912.6|3900.6|3912.6|3900.6|3912.4|3900.4|0
1609904820000|2021-01-06 03:47:00|3912.4|3900.4|3911.6|3899.6|3912.6|3900.6|3911.6|3899.6|0
1609904830000|2021-01-06 03:47:10|3911|3899|3910.6|3898.6|3911|3899|3910.6|3898.6|0
1609904840000|2021-01-06 03:47:20|3910.4|3898.4|3909.9|3897.9|3910.6|3898.6|3909.9|3897.9|0
1609904850000|2021-01-06 03:47:30|3910.4|3898.4|3910.6|3898.6|3910.6|3898.6|3910.4|3898.4|0
1609904860000|2021-01-06 03:47:40|3909.7|3897.7|3908.4|3896.4|3909.7|3897.7|3908.4|3896.4|0
1609904870000|2021-01-06 03:47:50|3908.6|3896.6|3910.6|3898.6|3910.6|3898.6|3908.6|3896.6|3
1609904880000|2021-01-06 03:48:00|3910.1|3898.1|3910.6|3898.6|3910.6|3898.6|3910.1|3898.1|0
1609904890000|2021-01-06 03:48:10|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|2
1609904900000|2021-01-06 03:48:20|3910.4|3898.4|3909.6|3897.6|3910.6|3898.6|3909.6|3897.6|0
1609904910000|2021-01-06 03:48:30|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|2
1609904930000|2021-01-06 03:48:50|3910.9|3898.9|3911.6|3899.6|3911.6|3899.6|3910.9|3898.9|0
1609904950000|2021-01-06 03:49:10|3911.1|3899.1|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|1
1609904960000|2021-01-06 03:49:20|3909.8|3897.8|3909.6|3897.6|3909.8|3897.8|3909.6|3897.6|0
1609904980000|2021-01-06 03:49:40|||||||||10
1609905030000|2021-01-06 03:50:30|3909.9|3897.9|3909.6|3897.6|3910.1|3898.1|3909.6|3897.6|0
1609905040000|2021-01-06 03:50:40|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1609905070000|2021-01-06 03:51:10|3909.9|3897.9|3909.6|3897.6|3909.9|3897.9|3909.6|3897.6|0
1609905130000|2021-01-06 03:52:10|3908.8|3896.8|3907.6|3895.6|3908.8|3896.8|3907.6|3895.6|0
1609905180000|2021-01-06 03:53:00|3908.6|3896.6|3908.6|3896.6|3909.4|3897.4|3908.6|3896.6|0
1609905190000|2021-01-06 03:53:10|3908.9|3896.9|3908.6|3896.6|3909.1|3897.1|3908.6|3896.6|0
1609905200000|2021-01-06 03:53:20|3909.1|3897.1|3909.6|3897.6|3909.6|3897.6|3909.1|3897.1|0
1609905210000|2021-01-06 03:53:30|3909.3|3897.3|3909.6|3897.6|3909.6|3897.6|3909.3|3897.3|0
1609905230000|2021-01-06 03:53:50|3909|3897|3908.6|3896.6|3909|3897|3908.6|3896.6|0
1609905250000|2021-01-06 03:54:10|3909.6|3897.6|3909.4|3897.4|3909.6|3897.6|3909.4|3897.4|7
1609905270000|2021-01-06 03:54:30|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1609905320000|2021-01-06 03:55:20|3908.4|3896.4|3908.6|3896.6|3908.6|3896.6|3908.4|3896.4|0
1609905330000|2021-01-06 03:55:30|3908.9|3896.9|3908.1|3896.1|3909.1|3897.1|3908.1|3896.1|0
1609905350000|2021-01-06 03:55:50|3908.6|3896.6|3908.9|3896.9|3908.9|3896.9|3908.6|3896.6|3
1609905360000|2021-01-06 03:56:00|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1609905380000|2021-01-06 03:56:20|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1609905410000|2021-01-06 03:56:50|3908|3896|3908|3896|3908|3896|3908|3896|0
1609905420000|2021-01-06 03:57:00|3907.7|3895.7|3908|3896|3908|3896|3907.7|3895.7|0
1609905430000|2021-01-06 03:57:10|3907.7|3895.7|3907|3895|3907.7|3895.7|3907|3895|0
1609905440000|2021-01-06 03:57:20|3907.5|3895.5|3908|3896|3908|3896|3907.5|3895.5|0
1609905450000|2021-01-06 03:57:30|3907.7|3895.7|3908|3896|3908|3896|3907.7|3895.7|0
1609905470000|2021-01-06 03:57:50|3908.5|3896.5|3909|3897|3909|3897|3908.5|3896.5|1
1609905510000|2021-01-06 03:58:30|3908.7|3896.7|3909|3897|3909|3897|3908.7|3896.7|0
1609905520000|2021-01-06 03:58:40|3908.8|3896.8|3908.5|3896.5|3908.8|3896.8|3908.5|3896.5|0
1609905530000|2021-01-06 03:58:50|3908|3896|3905.5|3893.5|3908|3896|3905.5|3893.5|0
1609905540000|2021-01-06 03:59:00|3905.8|3893.8|3904|3892|3905.8|3893.8|3904|3892|0
1609905550000|2021-01-06 03:59:10|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|0
1609905560000|2021-01-06 03:59:20|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1609905570000|2021-01-06 03:59:30|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|0
1609905580000|2021-01-06 03:59:40|3904.7|3892.7|3904.5|3892.5|3904.7|3892.7|3904.5|3892.5|0
1609905590000|2021-01-06 03:59:50|3906|3894|3906.8|3894.8|3906.8|3894.8|3906|3894|0
1609905600000|2021-01-06 04:00:00|3907|3895|3907|3895|3907|3895|3907|3895|0
1609905610000|2021-01-06 04:00:10|3907.6|3895.6|3908|3896|3908|3896|3907.6|3895.6|0
1609905630000|2021-01-06 04:00:30|3907|3895|3907|3895|3907|3895|3906.5|3894.5|0
1609905640000|2021-01-06 04:00:40|3906.8|3894.8|3908|3896|3908|3896|3906.5|3894.5|0
1609905650000|2021-01-06 04:00:50|3907.4|3895.4|3906.5|3894.5|3907.4|3895.4|3906.5|3894.5|0
1609905660000|2021-01-06 04:01:00|3906|3894|3906|3894|3906|3894|3906|3894|0
1609905680000|2021-01-06 04:01:20|3906.5|3894.5|3904.7|3892.7|3906.5|3894.5|3904.7|3892.7|0
1609905690000|2021-01-06 04:01:30|3905|3893|3906|3894|3906|3894|3905|3893|0
1609905700000|2021-01-06 04:01:40|3905.5|3893.5|3904|3892|3905.5|3893.5|3904|3892|0
1609905710000|2021-01-06 04:01:50|3903.5|3891.5|3904|3892|3904|3892|3903|3891|0
1609905720000|2021-01-06 04:02:00|3903.4|3891.4|3903|3891|3903.4|3891.4|3903|3891|0
1609905730000|2021-01-06 04:02:10|3902.6|3890.6|3903.5|3891.5|3904|3892|3902.3|3890.3|0
1609905740000|2021-01-06 04:02:20|3903.8|3891.8|3903|3891|3904|3892|3903|3891|0
1609905750000|2021-01-06 04:02:30|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1609905760000|2021-01-06 04:02:40|3902.6|3890.6|3902.3|3890.3|3902.6|3890.6|3902.3|3890.3|9
1609905770000|2021-01-06 04:02:50|3902|3890|3901.3|3889.3|3902|3890|3901.3|3889.3|1
1609905780000|2021-01-06 04:03:00|3901.6|3889.6|3902|3890|3902|3890|3901.6|3889.6|0
1609905810000|2021-01-06 04:03:30|3902.3|3890.3|3903|3891|3903|3891|3902.3|3890.3|0
1609905820000|2021-01-06 04:03:40|3902|3890|3901.3|3889.3|3902|3890|3901.3|3889.3|0
1609905830000|2021-01-06 04:03:50|3901|3889|3901.5|3889.5|3902|3890|3901|3889|10
1609905840000|2021-01-06 04:04:00|3901.2|3889.2|3901|3889|3901.5|3889.5|3901|3889|0
1609905850000|2021-01-06 04:04:10|3901.3|3889.3|3901|3889|3901.5|3889.5|3901|3889|0
1609905860000|2021-01-06 04:04:20|3901.5|3889.5|3901|3889|3901.5|3889.5|3901|3889|0
1609905870000|2021-01-06 04:04:30|3900.3|3888.3|3900.7|3888.7|3900.7|3888.7|3900.3|3888.3|0
1609905880000|2021-01-06 04:04:40|3900.5|3888.5|3900.3|3888.3|3900.5|3888.5|3900.3|3888.3|0
1609905890000|2021-01-06 04:04:50|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1609905900000|2021-01-06 04:05:00|3900.7|3888.7|3900.7|3888.7|3900.7|3888.7|3900.5|3888.5|0
1609905920000|2021-01-06 04:05:20|3900.5|3888.5|3898.8|3886.8|3900.5|3888.5|3898.8|3886.8|23
1609905930000|2021-01-06 04:05:30|3898.5|3886.5|3899|3887|3899|3887|3898.3|3886.3|0
1609905940000|2021-01-06 04:05:40|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|0
1609905960000|2021-01-06 04:06:00|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|0
1609905970000|2021-01-06 04:06:10|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.5|3886.5|1
1609905980000|2021-01-06 04:06:20|3900|3888|3901|3889|3901|3889|3899.8|3887.8|1
1609905990000|2021-01-06 04:06:30|3901.5|3889.5|3902|3890|3902|3890|3901.5|3889.5|0
1609906000000|2021-01-06 04:06:40|3901|3889|3900.7|3888.7|3901|3889|3900.7|3888.7|0
1609906020000|2021-01-06 04:07:00|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1609906030000|2021-01-06 04:07:10|3900.8|3888.8|3900.5|3888.5|3901|3889|3900.5|3888.5|0
1609906040000|2021-01-06 04:07:20|3900.8|3888.8|3900.5|3888.5|3901|3889|3900.5|3888.5|0
1609906050000|2021-01-06 04:07:30|3901|3889|3901.5|3889.5|3902|3890|3901|3889|0
1609906070000|2021-01-06 04:07:50|3902|3890|3902.5|3890.5|3902.5|3890.5|3902|3890|0
1609906080000|2021-01-06 04:08:00|3902.2|3890.2|3902|3890|3902.2|3890.2|3902|3890|0
1609906090000|2021-01-06 04:08:10|3901.7|3889.7|3901.7|3889.7|3902.2|3890.2|3901.7|3889.7|18
1609906110000|2021-01-06 04:08:30|3902|3890|3902.2|3890.2|3902.2|3890.2|3902|3890|0
1609906120000|2021-01-06 04:08:40|3902.5|3890.5|3901.7|3889.7|3902.7|3890.7|3901.7|3889.7|0
1609906130000|2021-01-06 04:08:50|3900.7|3888.7|3900.7|3888.7|3900.7|3888.7|3900.7|3888.7|0
1609906200000|2021-01-06 04:10:00|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1609906220000|2021-01-06 04:10:20|3901.2|3889.2|3900.9|3888.9|3901.2|3889.2|3900.9|3888.9|0
1609906230000|2021-01-06 04:10:30|3901.8|3889.8|3900.1|3888.1|3901.8|3889.8|3900.1|3888.1|1
1609906240000|2021-01-06 04:10:40|3900.3|3888.3|3899.8|3887.8|3900.3|3888.3|3899.8|3887.8|1
1609906260000|2021-01-06 04:11:00|3900|3888|3900.5|3888.5|3900.5|3888.5|3900|3888|0
1609906270000|2021-01-06 04:11:10|||||||||2
1609906280000|2021-01-06 04:11:20|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3899.8|3887.8|0
1609906290000|2021-01-06 04:11:30|3901.5|3889.5|3902.9|3890.9|3903.9|3891.9|3901.5|3889.5|9
1609906310000|2021-01-06 04:11:50|3903.2|3891.2|3902.9|3890.9|3903.4|3891.4|3902.9|3890.9|0
1609906330000|2021-01-06 04:12:10|3903.1|3891.1|3903.4|3891.4|3903.4|3891.4|3903.1|3891.1|0
1609906340000|2021-01-06 04:12:20|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1609906350000|2021-01-06 04:12:30|3902.4|3890.4|3902.5|3890.5|3903|3891|3902.4|3890.4|0
1609906360000|2021-01-06 04:12:40|3903|3891|3903|3891|3903|3891|3903|3891|0
1609906370000|2021-01-06 04:12:50|3902.4|3890.4|3902.5|3890.5|3902.5|3890.5|3902|3890|0
1609906380000|2021-01-06 04:13:00|3902.2|3890.2|3902.2|3890.2|3902.5|3890.5|3902.2|3890.2|0
1609906390000|2021-01-06 04:13:10|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|20
1609906400000|2021-01-06 04:13:20|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1609906420000|2021-01-06 04:13:40|3900.7|3888.7|3900.7|3888.7|3900.7|3888.7|3900.7|3888.7|0
1609906450000|2021-01-06 04:14:10|3901.4|3889.4|3901.2|3889.2|3901.4|3889.4|3901.2|3889.2|0
1609906470000|2021-01-06 04:14:30|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1609906490000|2021-01-06 04:14:50|3901.6|3889.6|3901.3|3889.3|3901.6|3889.6|3901.3|3889.3|0
1609906510000|2021-01-06 04:15:10|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1609906520000|2021-01-06 04:15:20|3901.6|3889.6|3901.6|3889.6|3901.8|3889.8|3901.6|3889.6|0
1609906540000|2021-01-06 04:15:40|3901.4|3889.4|3901.8|3889.8|3901.8|3889.8|3901.4|3889.4|0
1609906550000|2021-01-06 04:15:50|3902|3890|3902|3890|3902|3890|3902|3890|0
1609906560000|2021-01-06 04:16:00|3902.3|3890.3|3902.3|3890.3|3902.5|3890.5|3902.3|3890.3|0
1609906570000|2021-01-06 04:16:10|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|0
1609906650000|2021-01-06 04:17:30|3902.3|3890.3|3901.5|3889.5|3902.3|3890.3|3901.5|3889.5|1
1609906670000|2021-01-06 04:17:50|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1609906680000|2021-01-06 04:18:00|3901.3|3889.3|3901.5|3889.5|3901.5|3889.5|3901.3|3889.3|0
1609906700000|2021-01-06 04:18:20|3901.7|3889.7|3902|3890|3902|3890|3901.7|3889.7|3
1609906730000|2021-01-06 04:18:50|3903|3891|3903|3891|3903|3891|3903|3891|4
1609906770000|2021-01-06 04:19:30|3902.8|3890.8|3902.1|3890.1|3902.8|3890.8|3902.1|3890.1|0
1609906790000|2021-01-06 04:19:50|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1609906800000|2021-01-06 04:20:00|3903|3891|3902.8|3890.8|3903|3891|3902.8|3890.8|0
1609906810000|2021-01-06 04:20:10|3902.5|3890.5|3902.3|3890.3|3902.5|3890.5|3902.3|3890.3|0
1609906830000|2021-01-06 04:20:30|3902.1|3890.1|3902.3|3890.3|3902.8|3890.8|3902.1|3890.1|0
1609906860000|2021-01-06 04:21:00|3902.5|3890.5|3902.1|3890.1|3902.5|3890.5|3902.1|3890.1|0
1609906880000|2021-01-06 04:21:20|3902.6|3890.6|3903.5|3891.5|3903.5|3891.5|3902.6|3890.6|0
1609906900000|2021-01-06 04:21:40|||||||||2
1609906910000|2021-01-06 04:21:50|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1609906920000|2021-01-06 04:22:00|3903|3891|3903|3891|3903|3891|3903|3891|0
1609906930000|2021-01-06 04:22:10|3902.8|3890.8|3903.5|3891.5|3903.5|3891.5|3902.8|3890.8|0
1609906950000|2021-01-06 04:22:30|3903|3891|3903.5|3891.5|3903.5|3891.5|3903|3891|0
1609906990000|2021-01-06 04:23:10|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|2
1609907000000|2021-01-06 04:23:20|3905.4|3893.4|3905.1|3893.1|3905.4|3893.4|3905.1|3893.1|0
1609907020000|2021-01-06 04:23:40|3904.6|3892.6|3904.6|3892.6|3905.1|3893.1|3904.1|3892.1|0
1609907030000|2021-01-06 04:23:50|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|0
1609907080000|2021-01-06 04:24:40|3904.7|3892.7|3905.1|3893.1|3905.1|3893.1|3904.7|3892.7|0
1609907090000|2021-01-06 04:24:50|3904.4|3892.4|3904.6|3892.6|3904.6|3892.6|3904.1|3892.1|0
1609907100000|2021-01-06 04:25:00|3904.2|3892.2|3904.1|3892.1|3904.2|3892.2|3904.1|3892.1|0
1609907120000|2021-01-06 04:25:20|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|0
1609907130000|2021-01-06 04:25:30|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1609907150000|2021-01-06 04:25:50|3905.4|3893.4|3905|3893|3905.4|3893.4|3905|3893|0
1609907160000|2021-01-06 04:26:00|3905.7|3893.7|3904.5|3892.5|3905.7|3893.7|3904.5|3892.5|0
1609907170000|2021-01-06 04:26:10|3904.2|3892.2|3904|3892|3904.2|3892.2|3904|3892|0
1609907210000|2021-01-06 04:26:50|3904.7|3892.7|3905|3893|3905|3893|3904.7|3892.7|0
1609907220000|2021-01-06 04:27:00|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|0
1609907230000|2021-01-06 04:27:10|3904|3892|3904|3892|3904|3892|3904|3892|0
1609907240000|2021-01-06 04:27:20|3903.7|3891.7|3903.3|3891.3|3903.7|3891.7|3903.3|3891.3|0
1609907250000|2021-01-06 04:27:30|3904|3892|3904.5|3892.5|3905|3893|3904|3892|0
1609907270000|2021-01-06 04:27:50|3905.2|3893.2|3906.5|3894.5|3906.5|3894.5|3905.2|3893.2|0
1609907280000|2021-01-06 04:28:00|3906|3894|3906.3|3894.3|3906.3|3894.3|3906|3894|2
1609907290000|2021-01-06 04:28:10|3906|3894|3906|3894|3906.3|3894.3|3906|3894|0
1609907300000|2021-01-06 04:28:20|3906.3|3894.3|3908|3896|3908|3896|3906.3|3894.3|2
1609907310000|2021-01-06 04:28:30|3907.3|3895.3|3906.4|3894.4|3907.3|3895.3|3906.4|3894.4|1
1609907320000|2021-01-06 04:28:40|3906.9|3894.9|3906.4|3894.4|3906.9|3894.9|3906.4|3894.4|0
1609907330000|2021-01-06 04:28:50|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|3906.1|3894.1|0
1609907340000|2021-01-06 04:29:00|3906.4|3894.4|3906.9|3894.9|3907.4|3895.4|3906.4|3894.4|0
1609907350000|2021-01-06 04:29:10|3907.1|3895.1|3907.4|3895.4|3907.4|3895.4|3907.1|3895.1|0
1609907360000|2021-01-06 04:29:20|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|0
1609907390000|2021-01-06 04:29:50|3906.8|3894.8|3907.8|3895.8|3907.8|3895.8|3906.8|3894.8|0
1609914600000|2021-01-06 06:30:00|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918|3906|0
1609914610000|2021-01-06 06:30:10|3918.4|3898.4|3921.2|3909.2|3921.2|3909.2|3918.4|3898.4|4
1609914620000|2021-01-06 06:30:20|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.4|3909.4|0
1609914630000|2021-01-06 06:30:30|3922.4|3910.4|3922.6|3910.6|3922.6|3910.6|3922.4|3910.4|0
1609914640000|2021-01-06 06:30:40|3922.3|3910.3|3922.1|3910.1|3922.6|3910.6|3922.1|3910.1|0
1609914650000|2021-01-06 06:30:50|3921.8|3909.8|3919|3907|3921.8|3909.8|3919|3907|0
1609914660000|2021-01-06 06:31:00|3918.5|3906.5|3918.5|3906.5|3919.5|3907.5|3917.5|3905.5|0
1609914670000|2021-01-06 06:31:10|3917.5|3905.5|3915.5|3903.5|3918.5|3906.5|3915.5|3903.5|0
1609914680000|2021-01-06 06:31:20|3915.2|3903.2|3913.5|3901.5|3915.2|3903.2|3913.5|3901.5|0
1609914690000|2021-01-06 06:31:30|3913.8|3901.8|3912.5|3900.5|3915.3|3903.3|3912.5|3900.5|0
1609914700000|2021-01-06 06:31:40|3912.8|3900.8|3911.5|3899.5|3913.5|3901.5|3911.5|3899.5|0
1609914710000|2021-01-06 06:31:50|3911.8|3899.8|3912.6|3896.6|3913.9|3901.2|3911.5|3896.6|10
1609914720000|2021-01-06 06:32:00|3912|3896|3912.4|3896.4|3912.6|3899.1|3910.1|3895.6|0
1609914730000|2021-01-06 06:32:10|3911.1|3899.1|3910.1|3898.1|3911.1|3899.1|3910.1|3898.1|0
1609914740000|2021-01-06 06:32:20|3910.4|3898.4|3913.4|3897.4|3913.4|3899.1|3910.4|3897.4|0
1609914750000|2021-01-06 06:32:30|3913.6|3897.6|3911.3|3899.3|3913.6|3899.3|3911.3|3897.6|0
1609914760000|2021-01-06 06:32:40|3913.4|3897.4|3913.6|3897.6|3914.1|3898.1|3913.4|3897.4|0
1609914770000|2021-01-06 06:32:50|3914.1|3898.1|3914.1|3898.1|3914.1|3898.1|3913.6|3897.6|0
1609914780000|2021-01-06 06:33:00|3913.8|3897.8|3914.1|3898.1|3914.1|3898.1|3913.6|3897.6|0
1609914790000|2021-01-06 06:33:10|3914.3|3898.3|3912.1|3900.1|3914.6|3900.1|3911.5|3897.4|0
1609914800000|2021-01-06 06:33:20|3912.3|3900.3|3914.6|3898.6|3914.8|3900.3|3912.1|3898.3|0
1609914810000|2021-01-06 06:33:30|3914.8|3898.8|3912.1|3900.1|3914.8|3900.9|3911.7|3897.6|0
1609914820000|2021-01-06 06:33:40|3913.8|3897.8|3914.6|3898.6|3914.6|3900.1|3911.5|3897.4|0
1609914830000|2021-01-06 06:33:50|3913.1|3901.1|3914.4|3898.4|3914.4|3901.1|3912.1|3898.4|0
1609914840000|2021-01-06 06:34:00|3914.6|3898.6|3912.1|3900.1|3914.6|3900.9|3912.1|3898.6|0
1609914850000|2021-01-06 06:34:10|3913.6|3897.6|3911.1|3899.1|3913.6|3899.1|3910.4|3897.6|0
1609914860000|2021-01-06 06:34:20|3910.5|3898.5|3912.1|3900.1|3912.1|3900.1|3910.5|3898.5|0
1609914870000|2021-01-06 06:34:30|3913.8|3897.8|3911.1|3899.1|3913.8|3900.1|3911.1|3897.6|0
1609914880000|2021-01-06 06:34:40|3910.8|3898.8|3910.6|3898.6|3910.8|3898.8|3910.6|3898.6|0
1609914900000|2021-01-06 06:35:00|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1609914910000|2021-01-06 06:35:10|3910.7|3898.7|3912.7|3900.7|3912.7|3900.7|3910.7|3898.7|0
1609914930000|2021-01-06 06:35:30|3912.4|3900.4|3910.1|3898.1|3912.4|3900.4|3910.1|3898.1|0
1609914940000|2021-01-06 06:35:40|3911.1|3899.1|3913.6|3897.6|3913.6|3899.2|3910.7|3897.6|0
1609914950000|2021-01-06 06:35:50|3911.5|3899.5|3911.7|3899.7|3912|3900|3911.5|3899.5|0
1609914960000|2021-01-06 06:36:00|3912|3900|3912.7|3900.7|3912.7|3900.7|3912|3900|0
1609914990000|2021-01-06 06:36:30|3913.4|3901.4|3914.7|3902.7|3914.7|3902.7|3913.4|3901.4|0
1609915000000|2021-01-06 06:36:40|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1609915060000|2021-01-06 06:37:40|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|0
1609915090000|2021-01-06 06:38:10|3916.4|3904.4|3916.2|3904.2|3916.4|3904.4|3915.7|3903.7|0
1609915100000|2021-01-06 06:38:20|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.7|3903.7|0
1609915110000|2021-01-06 06:38:30|3916|3904|3916.2|3904.2|3916.2|3904.2|3915.9|3903.9|0
1609915120000|2021-01-06 06:38:40|3916.5|3904.5|3916.7|3904.7|3916.7|3904.7|3916.5|3904.5|0
1609915140000|2021-01-06 06:39:00|3917.3|3905.3|3917.7|3905.7|3917.7|3905.7|3917.3|3905.3|0
1609915170000|2021-01-06 06:39:30|3918|3906|3918.7|3906.7|3918.7|3906.7|3918|3906|0
1609915180000|2021-01-06 06:39:40|3918.4|3906.4|3918|3906|3918.4|3906.4|3918|3906|0
1609915190000|2021-01-06 06:39:50|3918.5|3906.5|3917.7|3905.7|3918.5|3906.5|3917.7|3905.7|0
1609915220000|2021-01-06 06:40:20|3918.7|3906.7|3918.9|3906.9|3918.9|3906.9|3918.7|3906.7|0
1609915230000|2021-01-06 06:40:30|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|0
1609915240000|2021-01-06 06:40:40|3919.1|3907.1|3918.7|3906.7|3919.1|3907.1|3918.7|3906.7|0
1609915270000|2021-01-06 06:41:10|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|0
1609915280000|2021-01-06 06:41:20|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1609915290000|2021-01-06 06:41:30|3917.7|3905.7|3918.4|3906.4|3918.4|3906.4|3917.7|3905.7|0
1609915300000|2021-01-06 06:41:40|3918.5|3906.5|3917|3905|3918.5|3906.5|3917|3905|0
1609915310000|2021-01-06 06:41:50|3917.3|3905.3|3917|3905|3917.5|3905.5|3917|3905|0
1609915320000|2021-01-06 06:42:00|3918.8|3906.8|3919.9|3907.9|3919.9|3907.9|3918.8|3906.8|0
1609915330000|2021-01-06 06:42:10|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|0
1609915340000|2021-01-06 06:42:20|3920.1|3908.1|3921.1|3909.1|3921.1|3909.1|3919.9|3907.9|0
1609915370000|2021-01-06 06:42:50|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1609915380000|2021-01-06 06:43:00|3920.5|3908.5|3920.8|3908.8|3920.8|3908.8|3920.5|3908.5|0
1609915390000|2021-01-06 06:43:10|3920.5|3908.5|3920.1|3908.1|3920.5|3908.5|3920.1|3908.1|0
1609915400000|2021-01-06 06:43:20|3919.8|3907.8|3919.6|3907.6|3920.1|3908.1|3919.6|3907.6|2
1609915410000|2021-01-06 06:43:30|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.5|3908.5|0
1609915420000|2021-01-06 06:43:40|3920.6|3908.6|3921.5|3909.5|3921.5|3909.5|3920.3|3908.3|0
1609915430000|2021-01-06 06:43:50|3921|3909|3921.5|3909.5|3921.5|3909.5|3921|3909|0
1609915440000|2021-01-06 06:44:00|3920.8|3908.8|3920.8|3908.8|3921.5|3909.5|3920.8|3908.8|0
1609915450000|2021-01-06 06:44:10|3920.5|3908.5|3920.3|3908.3|3920.5|3908.5|3920.3|3908.3|0
1609915460000|2021-01-06 06:44:20|3920.8|3908.8|3919.8|3907.8|3920.8|3908.8|3919.8|3907.8|0
1609915470000|2021-01-06 06:44:30|3919.4|3907.4|3918.4|3906.4|3919.4|3907.4|3918.4|3906.4|0
1609915480000|2021-01-06 06:44:40|3917.7|3905.7|3916.7|3904.7|3917.7|3905.7|3916.3|3904.3|0
1609915490000|2021-01-06 06:44:50|3917|3905|3917|3905|3917.7|3905.7|3917|3905|0
1609915500000|2021-01-06 06:45:00|3917.2|3905.2|3916.7|3904.7|3917.7|3905.7|3916.7|3904.7|0
1609915510000|2021-01-06 06:45:10|3916.5|3904.5|3917.1|3905.1|3917.1|3905.1|3915.7|3903.7|0
1609915520000|2021-01-06 06:45:20|3917.3|3905.3|3917.1|3905.1|3917.3|3905.3|3917.1|3905.1|0
1609915530000|2021-01-06 06:45:30|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1609915540000|2021-01-06 06:45:40|3916.6|3904.6|3916.4|3904.4|3916.6|3904.6|3916.4|3904.4|0
1609915550000|2021-01-06 06:45:50|3916.6|3904.6|3917.1|3905.1|3917.1|3905.1|3916.4|3904.4|0
1609915560000|2021-01-06 06:46:00|3916.5|3904.5|3916.5|3904.5|3916.8|3904.8|3916.1|3904.1|0
1609915570000|2021-01-06 06:46:10|3916.3|3904.3|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|0
1609915580000|2021-01-06 06:46:20|3916.3|3904.3|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|0
1609915600000|2021-01-06 06:46:40|||||||||1
1609915610000|2021-01-06 06:46:50|3917.1|3905.1|3917.5|3905.5|3917.5|3905.5|3917|3905|0
1609915620000|2021-01-06 06:47:00|3916.8|3904.8|3916.5|3904.5|3916.8|3904.8|3916.5|3904.5|0
1609915650000|2021-01-06 06:47:30|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.5|3904.5|0
1609915660000|2021-01-06 06:47:40|3916.5|3904.5|3918.2|3906.2|3918.2|3906.2|3916.5|3904.5|0
1609915670000|2021-01-06 06:47:50|3918.6|3906.6|3919.8|3907.8|3919.8|3907.8|3918.6|3906.6|1
1609915680000|2021-01-06 06:48:00|3920|3908|3920|3908|3920|3908|3920|3908|0
1609915690000|2021-01-06 06:48:10|3920.3|3908.3|3920.5|3908.5|3920.5|3908.5|3920.3|3908.3|0
1609915710000|2021-01-06 06:48:30|3921|3909|3921.2|3909.2|3921.2|3909.2|3920.7|3908.7|0
1609915730000|2021-01-06 06:48:50|3921.6|3909.6|3922.2|3910.2|3922.2|3910.2|3921.6|3909.6|0
1609915740000|2021-01-06 06:49:00|3921.5|3909.5|3922.2|3910.2|3922.2|3910.2|3921.5|3909.5|0
1609915760000|2021-01-06 06:49:20|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|3
1609915770000|2021-01-06 06:49:30|3923|3911|3923.2|3911.2|3923.2|3911.2|3923|3911|0
1609915810000|2021-01-06 06:50:10|3922.7|3910.7|3922.5|3910.5|3922.7|3910.7|3922.5|3910.5|0
1609915820000|2021-01-06 06:50:20|3922.2|3910.2|3922.6|3910.6|3922.6|3910.6|3922.2|3910.2|3
1609915830000|2021-01-06 06:50:30|3922.8|3910.8|3923|3911|3923|3911|3922.8|3910.8|0
1609915840000|2021-01-06 06:50:40|3923.6|3911.6|3924|3912|3924|3912|3923.6|3911.6|3
1609915850000|2021-01-06 06:50:50|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|13
1609915860000|2021-01-06 06:51:00|3924.4|3912.4|3923|3911|3924.4|3912.4|3921.9|3909.9|55
1609915870000|2021-01-06 06:51:10|3923.4|3911.4|3923.2|3911.2|3923.4|3911.4|3923.1|3911.1|1
1609915880000|2021-01-06 06:51:20|3923.4|3911.4|3923|3911|3923.4|3911.4|3923|3911|0
1609915890000|2021-01-06 06:51:30|3922.6|3910.6|3921.9|3909.9|3922.6|3910.6|3921.9|3909.9|0
1609915900000|2021-01-06 06:51:40|3921.6|3909.6|3921.6|3909.6|3921.9|3909.9|3921.6|3909.6|0
1609915910000|2021-01-06 06:51:50|3921.9|3909.9|3922.8|3910.8|3923|3911|3921.9|3909.9|0
1609915920000|2021-01-06 06:52:00|3922.6|3910.6|3922.8|3910.8|3922.8|3910.8|3921.9|3909.9|0
1609915930000|2021-01-06 06:52:10|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|10
1609915940000|2021-01-06 06:52:20|3923|3911|3922.5|3910.5|3923|3911|3922.5|3910.5|0
1609915950000|2021-01-06 06:52:30|3922.7|3910.7|3924.9|3912.9|3924.9|3912.9|3922.7|3910.7|4
1609915960000|2021-01-06 06:52:40|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.2|3912.2|0
1609915970000|2021-01-06 06:52:50|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3923.9|3911.9|0
1609915980000|2021-01-06 06:53:00|3923.9|3911.9|3922.8|3910.8|3924.2|3912.2|3922.3|3910.3|13
1609915990000|2021-01-06 06:53:10|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1609916000000|2021-01-06 06:53:20|3922.8|3910.8|3924.3|3912.3|3924.3|3912.3|3922.8|3910.8|0
1609916010000|2021-01-06 06:53:30|3923.8|3911.8|3923.3|3911.3|3923.8|3911.8|3923.3|3911.3|0
1609916030000|2021-01-06 06:53:50|3923|3911|3922.3|3910.3|3923.3|3911.3|3922.3|3910.3|0
1609916040000|2021-01-06 06:54:00|3921|3909|3921.8|3909.8|3922.3|3910.3|3920.8|3908.8|0
1609916050000|2021-01-06 06:54:10|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3920.5|3908.5|0
1609916060000|2021-01-06 06:54:20|3921.9|3909.9|3922.3|3910.3|3922.3|3910.3|3921.9|3909.9|0
1609916070000|2021-01-06 06:54:30|3921.8|3909.8|3922.5|3910.5|3922.5|3910.5|3921.8|3909.8|0
1609916080000|2021-01-06 06:54:40|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|3922.3|3910.3|0
1609916090000|2021-01-06 06:54:50|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3922.8|3910.8|0
1609916100000|2021-01-06 06:55:00|3922.7|3910.7|3921.8|3909.8|3922.8|3910.8|3921.3|3909.3|0
1609916110000|2021-01-06 06:55:10|3920.3|3908.3|3921.3|3909.3|3921.8|3909.8|3920.3|3908.3|0
1609916120000|2021-01-06 06:55:20|3920.6|3908.6|3919|3907|3920.6|3908.6|3918.5|3906.5|0
1609916130000|2021-01-06 06:55:30|3918.3|3906.3|3918.3|3906.3|3918.6|3906.6|3918|3906|0
1609916140000|2021-01-06 06:55:40|3918|3906|3918.1|3906.1|3918.5|3906.5|3917.6|3905.6|0
1609916150000|2021-01-06 06:55:50|3917.8|3905.8|3917.3|3905.3|3918|3906|3917.3|3905.3|0
1609916160000|2021-01-06 06:56:00|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|0
1609916170000|2021-01-06 06:56:10|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3916.8|3904.8|0
1609916180000|2021-01-06 06:56:20|3918.3|3906.3|3916.3|3904.3|3918.3|3906.3|3916.3|3904.3|0
1609916190000|2021-01-06 06:56:30|3916.8|3904.8|3917.8|3905.8|3917.8|3905.8|3916.8|3904.8|0
1609916200000|2021-01-06 06:56:40|3921.1|3909.1|3920.3|3908.3|3921.1|3909.1|3919.5|3907.5|0
1609916210000|2021-01-06 06:56:50|3919.4|3907.4|3918.6|3906.6|3919.4|3907.4|3918.6|3906.6|0
1609916220000|2021-01-06 06:57:00|3918.8|3906.8|3919.8|3907.8|3919.8|3907.8|3918.8|3906.8|0
1609916230000|2021-01-06 06:57:10|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1609916240000|2021-01-06 06:57:20|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1609916250000|2021-01-06 06:57:30|3917.6|3905.6|3918.1|3906.1|3918.1|3906.1|3917.6|3905.6|0
1609916260000|2021-01-06 06:57:40|3918.3|3906.3|3916.3|3904.3|3918.3|3906.3|3916.3|3904.3|2
1609916270000|2021-01-06 06:57:50|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1609916280000|2021-01-06 06:58:00|3915.8|3903.8|3915.3|3903.3|3915.8|3903.8|3915.3|3903.3|0
1609916290000|2021-01-06 06:58:10|3916.1|3904.1|3916.3|3904.3|3916.3|3904.3|3916.1|3904.1|2
1609916300000|2021-01-06 06:58:20|3916.7|3904.7|3917.1|3905.1|3917.3|3905.3|3916.7|3904.7|0
1609916310000|2021-01-06 06:58:30|3917.6|3905.6|3918.8|3906.8|3918.8|3906.8|3917.6|3905.6|0
1609916320000|2021-01-06 06:58:40|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1609916330000|2021-01-06 06:58:50|3918|3906|3917.8|3905.8|3918|3906|3917.3|3905.3|0
1609916340000|2021-01-06 06:59:00|3917.2|3905.2|3916.3|3904.3|3917.3|3905.3|3916.3|3904.3|0
1609916350000|2021-01-06 06:59:10|3915.7|3903.7|3915.3|3903.3|3915.7|3903.7|3915.3|3903.3|0
1609916360000|2021-01-06 06:59:20|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1609916370000|2021-01-06 06:59:30|3916.1|3904.1|3916.3|3904.3|3916.3|3904.3|3916.1|3904.1|0
1609916380000|2021-01-06 06:59:40|3915.7|3903.7|3915.6|3903.6|3915.9|3903.9|3915.3|3903.3|0
1609916400000|2021-01-06 07:00:00|3914.6|3902.6|3911.4|3899.4|3914.6|3902.6|3911.4|3899.4|30
1609916410000|2021-01-06 07:00:10|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3908.7|3896.7|0
1609916420000|2021-01-06 07:00:20|3913.8|3901.8|3911.9|3899.9|3913.8|3901.8|3911.9|3899.9|2
1609916430000|2021-01-06 07:00:30|3911.6|3899.6|3910.4|3898.4|3911.6|3899.6|3910.4|3898.4|0
1609916440000|2021-01-06 07:00:40|3909.9|3897.9|3910.9|3898.9|3910.9|3898.9|3909.4|3897.4|0
1609916450000|2021-01-06 07:00:50|3911.4|3899.4|3911.1|3899.1|3911.4|3899.4|3911.1|3899.1|0
1609916460000|2021-01-06 07:01:00|3911.4|3899.4|3911.6|3899.6|3911.6|3899.6|3911.4|3899.4|0
1609916470000|2021-01-06 07:01:10|3910.4|3898.4|3906.4|3894.4|3910.4|3898.4|3905.6|3893.6|1
1609916480000|2021-01-06 07:01:20|3905.9|3893.9|3905|3893|3905.9|3893.9|3904.5|3892.5|6
1609916490000|2021-01-06 07:01:30|3905.6|3893.6|3908.4|3896.4|3908.4|3896.4|3905.6|3893.6|0
1609916500000|2021-01-06 07:01:40|3908.7|3896.7|3908.9|3896.9|3908.9|3896.9|3908.4|3896.4|0
1609916510000|2021-01-06 07:01:50|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1609916520000|2021-01-06 07:02:00|3909.3|3897.3|3908.6|3896.6|3910|3898|3908.6|3896.6|0
1609916530000|2021-01-06 07:02:10|3908.9|3896.9|3907.9|3895.9|3908.9|3896.9|3907.9|3895.9|0
1609916540000|2021-01-06 07:02:20|3908.1|3896.1|3908.6|3896.6|3908.6|3896.6|3908.1|3896.1|0
1609916550000|2021-01-06 07:02:30|3909.6|3897.6|3910.1|3898.1|3910.1|3898.1|3909.6|3897.6|0
1609916560000|2021-01-06 07:02:40|3909.6|3897.6|3909.6|3897.6|3910.1|3898.1|3909.6|3897.6|0
1609916570000|2021-01-06 07:02:50|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1609916580000|2021-01-06 07:03:00|3909.6|3897.6|3909.7|3897.7|3909.7|3897.7|3909.6|3897.6|0
1609916590000|2021-01-06 07:03:10|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.6|3897.6|0
1609916600000|2021-01-06 07:03:20|3909.6|3897.6|3908.3|3896.3|3909.6|3897.6|3908.3|3896.3|2
1609916610000|2021-01-06 07:03:30|3908.6|3896.6|3908.9|3896.9|3908.9|3896.9|3908.6|3896.6|1
1609916630000|2021-01-06 07:03:50|3909.9|3897.9|3909.6|3897.6|3909.9|3897.9|3909.6|3897.6|1
1609916640000|2021-01-06 07:04:00|3909.9|3897.9|3910.1|3898.1|3910.1|3898.1|3909.7|3897.7|0
1609916650000|2021-01-06 07:04:10|3910.6|3898.6|3909.6|3897.6|3910.6|3898.6|3909.6|3897.6|0
1609916660000|2021-01-06 07:04:20|3909.9|3897.9|3909.5|3897.5|3910.1|3898.1|3909.5|3897.5|0
1609916670000|2021-01-06 07:04:30|3909.9|3897.9|3910.5|3898.5|3910.5|3898.5|3909.9|3897.9|0
1609916680000|2021-01-06 07:04:40|3910|3898|3908.5|3896.5|3910|3898|3908.5|3896.5|0
1609916710000|2021-01-06 07:05:10|3907.2|3895.2|3905.5|3893.5|3907.2|3895.2|3905.5|3893.5|2
1609916730000|2021-01-06 07:05:30|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1609916740000|2021-01-06 07:05:40|3905|3893|3905.5|3893.5|3905.5|3893.5|3905|3893|0
1609916750000|2021-01-06 07:05:50|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|0
1609916760000|2021-01-06 07:06:00|3905.5|3893.5|3905.9|3893.9|3906.2|3894.2|3905.5|3893.5|0
1609916770000|2021-01-06 07:06:10|3905.5|3893.5|3904.1|3892.1|3905.5|3893.5|3904.1|3892.1|4
1609916780000|2021-01-06 07:06:20|3904.5|3892.5|3904.8|3892.8|3904.8|3892.8|3904.5|3892.5|0
1609916800000|2021-01-06 07:06:40|3905|3893|3905.3|3893.3|3905.3|3893.3|3905|3893|0
1609916810000|2021-01-06 07:06:50|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1609916820000|2021-01-06 07:07:00|3904.8|3892.8|3905.7|3893.7|3905.7|3893.7|3904.8|3892.8|0
1609916840000|2021-01-06 07:07:20|3905.5|3893.5|3905.7|3893.7|3905.7|3893.7|3905.5|3893.5|0
1609916850000|2021-01-06 07:07:30|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1609916860000|2021-01-06 07:07:40|3905.7|3893.7|3905.5|3893.5|3905.7|3893.7|3905.5|3893.5|0
1609916870000|2021-01-06 07:07:50|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|2
1609916880000|2021-01-06 07:08:00|3904.3|3892.3|3904.3|3892.3|3905|3893|3904.3|3892.3|5
1609916890000|2021-01-06 07:08:10|3904.7|3892.7|3904.2|3892.2|3905|3893|3904.2|3892.2|0
1609916900000|2021-01-06 07:08:20|3904.3|3892.3|3903.6|3891.6|3904.8|3892.8|3903.3|3891.3|2
1609916910000|2021-01-06 07:08:30|3903.8|3891.8|3903.6|3891.6|3904.1|3892.1|3903.6|3891.6|0
1609916920000|2021-01-06 07:08:40|3903.8|3891.8|3904.7|3892.7|3905|3893|3903.8|3891.8|0
1609916930000|2021-01-06 07:08:50|3905.7|3893.7|3906.2|3894.2|3906.2|3894.2|3905.7|3893.7|0
1609916940000|2021-01-06 07:09:00|3906.7|3894.7|3907.7|3895.7|3907.7|3895.7|3906.7|3894.7|0
1609916950000|2021-01-06 07:09:10|3907|3895|3907.2|3895.2|3907.7|3895.7|3906.7|3894.7|0
1609916960000|2021-01-06 07:09:20|3906.9|3894.9|3908.7|3896.7|3908.7|3896.7|3906.7|3894.7|0
1609916980000|2021-01-06 07:09:40|3909.4|3897.4|3909.7|3897.7|3909.7|3897.7|3909.4|3897.4|0
1609916990000|2021-01-06 07:09:50|3909.4|3897.4|3908.7|3896.7|3909.7|3897.7|3908.7|3896.7|0
1609917000000|2021-01-06 07:10:00|3909.2|3897.2|3910.7|3898.7|3910.7|3898.7|3909.2|3897.2|0
1609917010000|2021-01-06 07:10:10|3911.2|3899.2|3911.7|3899.7|3911.7|3899.7|3911.2|3899.2|0
1609917020000|2021-01-06 07:10:20|3910.7|3898.7|3909.7|3897.7|3910.7|3898.7|3909.7|3897.7|0
1609917030000|2021-01-06 07:10:30|3910.2|3898.2|3910.7|3898.7|3910.7|3898.7|3910.2|3898.2|0
1609917040000|2021-01-06 07:10:40|3911.3|3899.3|3909.7|3897.7|3911.3|3899.3|3909.7|3897.7|0
1609917090000|2021-01-06 07:11:30|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1609917100000|2021-01-06 07:11:40|3909.4|3897.4|3910.2|3898.2|3910.2|3898.2|3909.4|3897.4|10
1609917120000|2021-01-06 07:12:00|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1609917140000|2021-01-06 07:12:20|3910.2|3898.2|3910.2|3898.2|3910.5|3898.5|3910.2|3898.2|0
1609917150000|2021-01-06 07:12:30|3910.5|3898.5|3909.9|3897.9|3910.5|3898.5|3909.9|3897.9|0
1609917160000|2021-01-06 07:12:40|3909.4|3897.4|3908.7|3896.7|3909.4|3897.4|3908.4|3896.4|0
1609917170000|2021-01-06 07:12:50|3909|3897|3909.7|3897.7|3909.7|3897.7|3909|3897|0
1609917190000|2021-01-06 07:13:10|3909.2|3897.2|3909.7|3897.7|3909.7|3897.7|3909.2|3897.2|0
1609917210000|2021-01-06 07:13:30|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1609917220000|2021-01-06 07:13:40|3908.7|3896.7|3907.6|3895.6|3908.7|3896.7|3907.6|3895.6|0
1609917230000|2021-01-06 07:13:50|3906.9|3894.9|3907.2|3895.2|3907.7|3895.7|3906.9|3894.9|0
1609917260000|2021-01-06 07:14:20|3906.7|3894.7|3907.7|3895.7|3907.7|3895.7|3906.7|3894.7|0
1609917270000|2021-01-06 07:14:30|3908.2|3896.2|3908.7|3896.7|3908.7|3896.7|3908.2|3896.2|0
1609917280000|2021-01-06 07:14:40|3908.1|3896.1|3908.7|3896.7|3908.7|3896.7|3908.1|3896.1|0
1609917290000|2021-01-06 07:14:50|3909.2|3897.2|3909.7|3897.7|3909.7|3897.7|3909.2|3897.2|0
1609917300000|2021-01-06 07:15:00|3909.9|3897.9|3910.7|3898.7|3910.7|3898.7|3909.9|3897.9|0
1609917310000|2021-01-06 07:15:10|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1609917330000|2021-01-06 07:15:30|3911.4|3899.4|3910.2|3898.2|3911.4|3899.4|3910.2|3898.2|0
1609917340000|2021-01-06 07:15:40|3909.7|3897.7|3910.2|3898.2|3910.2|3898.2|3909.7|3897.7|0
1609917370000|2021-01-06 07:16:10|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|0
1609917390000|2021-01-06 07:16:30|3908.9|3896.9|3907.7|3895.7|3908.9|3896.9|3907.7|3895.7|0
1609917400000|2021-01-06 07:16:40|3908.4|3896.4|3908.7|3896.7|3908.7|3896.7|3908.4|3896.4|0
1609917410000|2021-01-06 07:16:50|3909|3897|3909.2|3897.2|3909.2|3897.2|3909|3897|0
1609917430000|2021-01-06 07:17:10|3908.9|3896.9|3908.7|3896.7|3908.9|3896.9|3908.7|3896.7|0
1609917440000|2021-01-06 07:17:20|3908.1|3896.1|3907.7|3895.7|3908.1|3896.1|3907.7|3895.7|0
1609917450000|2021-01-06 07:17:30|3908|3896|3907.7|3895.7|3908.2|3896.2|3907.7|3895.7|0
1609917460000|2021-01-06 07:17:40|3908.2|3896.2|3908.4|3896.4|3908.9|3896.9|3908.2|3896.2|2
1609917470000|2021-01-06 07:17:50|3908.7|3896.7|3908.9|3896.9|3908.9|3896.9|3908.7|3896.7|0
1609917490000|2021-01-06 07:18:10|3908.6|3896.6|3908.9|3896.9|3909.4|3897.4|3908.4|3896.4|0
1609917500000|2021-01-06 07:18:20|3908.6|3896.6|3908.4|3896.4|3908.6|3896.6|3908.4|3896.4|0
1609917530000|2021-01-06 07:18:50|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1609917540000|2021-01-06 07:19:00|3906.8|3894.8|3907.4|3895.4|3907.9|3895.9|3906.4|3894.4|0
1609917570000|2021-01-06 07:19:30|3907.1|3895.1|3907.4|3895.4|3907.4|3895.4|3907.1|3895.1|0
1609917580000|2021-01-06 07:19:40|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1609917590000|2021-01-06 07:19:50|3908.2|3896.2|3909.4|3897.4|3909.4|3897.4|3908.2|3896.2|0
1609917620000|2021-01-06 07:20:20|3909.1|3897.1|3908.4|3896.4|3909.1|3897.1|3908.4|3896.4|0
1609917640000|2021-01-06 07:20:40|3907.8|3895.8|3908.6|3896.6|3908.6|3896.6|3907.8|3895.8|0
1609917650000|2021-01-06 07:20:50|3908.9|3896.9|3909.1|3897.1|3909.1|3897.1|3908.9|3896.9|0
1609917660000|2021-01-06 07:21:00|3908.5|3896.5|3908.1|3896.1|3909.1|3897.1|3908.1|3896.1|0
1609917690000|2021-01-06 07:21:30|3908.6|3896.6|3909.1|3897.1|3909.1|3897.1|3908.6|3896.6|0
1609917730000|2021-01-06 07:22:10|3908.8|3896.8|3908.7|3896.7|3908.8|3896.8|3908.1|3896.1|0
1609917780000|2021-01-06 07:23:00|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|0
1609917790000|2021-01-06 07:23:10|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1609917810000|2021-01-06 07:23:30|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1609917820000|2021-01-06 07:23:40|3909.6|3897.6|3909.4|3897.4|3909.6|3897.6|3909.4|3897.4|0
1609917840000|2021-01-06 07:24:00|3909.7|3897.7|3909.9|3897.9|3909.9|3897.9|3909.7|3897.7|0
1609917850000|2021-01-06 07:24:10|3910.1|3898.1|3910.5|3898.5|3910.5|3898.5|3909.9|3897.9|20
1609917860000|2021-01-06 07:24:20|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|7
1609917890000|2021-01-06 07:24:50|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|1
1609917900000|2021-01-06 07:25:00|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3910.2|3898.2|0
1609917910000|2021-01-06 07:25:10|3911|3899|3911|3899|3911|3899|3911|3899|0
1609917930000|2021-01-06 07:25:30|3911.2|3899.2|3912.7|3900.7|3912.7|3900.7|3911.2|3899.2|0
1609917940000|2021-01-06 07:25:40|3915.3|3903.3|3915.9|3903.9|3915.9|3903.9|3915.3|3903.3|1
1609917950000|2021-01-06 07:25:50|3915.6|3903.6|3915.1|3903.1|3915.6|3903.6|3915.1|3903.1|0
1609917960000|2021-01-06 07:26:00|3914.8|3902.8|3914.3|3902.3|3914.8|3902.8|3914.3|3902.3|0
1609917980000|2021-01-06 07:26:20|3913.7|3901.7|3913.3|3901.3|3913.7|3901.7|3913.3|3901.3|0
1609918010000|2021-01-06 07:26:50|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1609918020000|2021-01-06 07:27:00|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1609918040000|2021-01-06 07:27:20|3914|3902|3914.3|3902.3|3914.3|3902.3|3913.8|3901.8|0
1609918050000|2021-01-06 07:27:30|3914|3902|3914.3|3902.3|3914.3|3902.3|3914|3902|0
1609918060000|2021-01-06 07:27:40|3914|3902|3913.8|3901.8|3914|3902|3913.8|3901.8|0
1609918070000|2021-01-06 07:27:50|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1609918100000|2021-01-06 07:28:20|3914|3902|3914|3902|3914|3902|3914|3902|0
1609918110000|2021-01-06 07:28:30|3914.3|3902.3|3913.3|3901.3|3914.6|3902.6|3913.3|3901.3|0
1609918120000|2021-01-06 07:28:40|3913|3901|3912.4|3900.4|3913|3901|3911.3|3899.3|0
1609918130000|2021-01-06 07:28:50|3911.8|3899.8|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|0
1609918140000|2021-01-06 07:29:00|3911|3899|3911|3899|3911|3899|3911|3899|0
1609918150000|2021-01-06 07:29:10|3911.3|3899.3|3911.5|3899.5|3912.3|3900.3|3911|3899|0
1609918160000|2021-01-06 07:29:20|3912.3|3900.3|3913.1|3901.1|3913.1|3901.1|3912.3|3900.3|0
1609918170000|2021-01-06 07:29:30|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1609918180000|2021-01-06 07:29:40|3913.4|3901.4|3913|3901|3913.4|3901.4|3912.8|3900.8|0
1609918210000|2021-01-06 07:30:10|3914.2|3902.2|3915.5|3903.5|3915.8|3903.8|3914.2|3902.2|0
1609918220000|2021-01-06 07:30:20|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1609918230000|2021-01-06 07:30:30|3914.7|3902.7|3914.3|3902.3|3914.7|3902.7|3914.3|3902.3|0
1609918260000|2021-01-06 07:31:00|3914.8|3902.8|3915.3|3903.3|3915.3|3903.3|3914.8|3902.8|0
1609918280000|2021-01-06 07:31:20|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|0
1609918290000|2021-01-06 07:31:30|3915.8|3903.8|3916.3|3904.3|3916.3|3904.3|3915.8|3903.8|0
1609918300000|2021-01-06 07:31:40|3916.8|3904.8|3916.5|3904.5|3916.8|3904.8|3916.5|3904.5|0
1609918310000|2021-01-06 07:31:50|3916.8|3904.8|3916.5|3904.5|3917|3905|3916.5|3904.5|0
1609918320000|2021-01-06 07:32:00|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|0
1609918340000|2021-01-06 07:32:20|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1609918380000|2021-01-06 07:33:00|3917.6|3905.6|3920.3|3908.3|3920.3|3908.3|3917.6|3905.6|0
1609918390000|2021-01-06 07:33:10|3919.3|3907.3|3919.3|3907.3|3919.8|3907.8|3919|3907|0
1609918400000|2021-01-06 07:33:20|3919|3907|3919.3|3907.3|3919.3|3907.3|3918.8|3906.8|0
1609918410000|2021-01-06 07:33:30|3919|3907|3918|3906|3919.3|3907.3|3918|3906|0
1609918430000|2021-01-06 07:33:50|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1609918440000|2021-01-06 07:34:00|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1609918450000|2021-01-06 07:34:10|3918.7|3906.7|3919.3|3907.3|3920.3|3908.3|3918.7|3906.7|0
1609918460000|2021-01-06 07:34:20|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1609918470000|2021-01-06 07:34:30|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1609918500000|2021-01-06 07:35:00|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1609918510000|2021-01-06 07:35:10|3919.1|3907.1|3920.3|3908.3|3920.6|3908.6|3919.1|3907.1|0
1609918520000|2021-01-06 07:35:20|3920|3908|3920|3908|3920|3908|3919.5|3907.5|0
1609918550000|2021-01-06 07:35:50|3919.7|3907.7|3919.3|3907.3|3919.7|3907.7|3919.3|3907.3|0
1609918560000|2021-01-06 07:36:00|3919.5|3907.5|3919.3|3907.3|3919.5|3907.5|3919.3|3907.3|0
1609918570000|2021-01-06 07:36:10|3919|3907|3918.8|3906.8|3919|3907|3918.8|3906.8|0
1609918580000|2021-01-06 07:36:20|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1609918600000|2021-01-06 07:36:40|3916.9|3904.9|3919.3|3903.3|3919.5|3904.9|3915.3|3903.3|0
1609918610000|2021-01-06 07:36:50|3919.6|3903.6|3915.6|3903.6|3919.6|3905.1|3915.6|3903.6|0
1609918620000|2021-01-06 07:37:00|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3914.3|3902.3|1
1609918640000|2021-01-06 07:37:20|3915|3903|3916.4|3904.4|3916.4|3904.4|3915|3903|0
1609918650000|2021-01-06 07:37:30|3916.2|3904.2|3916.5|3904.5|3916.5|3904.5|3916.2|3904.2|0
1609918670000|2021-01-06 07:37:50|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|0
1609918680000|2021-01-06 07:38:00|3915.9|3903.9|3915|3903|3916.7|3904.7|3915|3903|0
1609918700000|2021-01-06 07:38:20|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1609918710000|2021-01-06 07:38:30|3910.6|3898.6|3910|3898|3910.6|3898.6|3910|3898|0
1609918720000|2021-01-06 07:38:40|3910.3|3898.3|3909.5|3897.5|3910.3|3898.3|3909.5|3897.5|0
1609918730000|2021-01-06 07:38:50|3909.2|3897.2|3909.7|3897.7|3910.2|3898.2|3909.2|3897.2|0
1609918740000|2021-01-06 07:39:00|3909.5|3897.5|3909|3897|3909.7|3897.7|3909|3897|0
1609918760000|2021-01-06 07:39:20|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|1
1609918770000|2021-01-06 07:39:30|3907.9|3895.9|3907.5|3895.5|3907.9|3895.9|3907|3895|1
1609918780000|2021-01-06 07:39:40|3907.2|3895.2|3906|3894|3907.2|3895.2|3906|3894|0
1609918790000|2021-01-06 07:39:50|3905.7|3893.7|3904.3|3892.3|3905.7|3893.7|3904.3|3892.3|6
1609918800000|2021-01-06 07:40:00|3903.3|3891.3|3904.3|3892.3|3904.8|3892.8|3903.3|3891.3|3
1609918810000|2021-01-06 07:40:10|3904|3892|3904.7|3892.7|3904.7|3892.7|3904|3892|2
1609918840000|2021-01-06 07:40:40|3904.5|3892.5|3904|3892|3904.5|3892.5|3904|3892|0
1609918850000|2021-01-06 07:40:50|3904.3|3892.3|3904.5|3892.5|3904.5|3892.5|3904.3|3892.3|0
1609918860000|2021-01-06 07:41:00|3904.2|3892.2|3904.7|3892.7|3904.7|3892.7|3904.2|3892.2|0
1609918880000|2021-01-06 07:41:20|3904.4|3892.4|3904|3892|3904.4|3892.4|3904|3892|0
1609918910000|2021-01-06 07:41:50|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|6
1609918920000|2021-01-06 07:42:00|3902.2|3890.2|3901.7|3889.7|3902.2|3890.2|3901.7|3889.7|6
1609918930000|2021-01-06 07:42:10|3902.4|3890.4|3902.7|3890.7|3902.9|3890.9|3902.1|3890.1|0
1609918940000|2021-01-06 07:42:20|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1609918950000|2021-01-06 07:42:30|3902.1|3890.1|3901.7|3889.7|3902.1|3890.1|3901.7|3889.7|0
1609918960000|2021-01-06 07:42:40|3902.4|3890.4|3902.7|3890.7|3902.7|3890.7|3902.4|3890.4|0
1609918970000|2021-01-06 07:42:50|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1609918980000|2021-01-06 07:43:00|3903.9|3891.9|3902.7|3890.7|3904.2|3892.2|3902.7|3890.7|0
1609918990000|2021-01-06 07:43:10|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|0
1609919000000|2021-01-06 07:43:20|3901|3889|3902.7|3890.7|3902.7|3890.7|3901|3889|0
1609919020000|2021-01-06 07:43:40|3902.4|3890.4|3901.7|3889.7|3902.4|3890.4|3901.7|3889.7|0
1609919030000|2021-01-06 07:43:50|3901.4|3889.4|3901.7|3889.7|3901.7|3889.7|3901.4|3889.4|0
1609919040000|2021-01-06 07:44:00|3901.4|3889.4|3902.7|3890.7|3902.7|3890.7|3901.4|3889.4|0
1609919060000|2021-01-06 07:44:20|3901.8|3889.8|3901.1|3889.1|3901.8|3889.8|3901.1|3889.1|4
1609919070000|2021-01-06 07:44:30|3900.7|3888.7|3899.7|3887.7|3900.7|3888.7|3899.7|3887.7|9
1609919080000|2021-01-06 07:44:40|3898.7|3886.7|3894.4|3882.4|3898.7|3886.7|3894.4|3882.4|4
1609919090000|2021-01-06 07:44:50|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|0
1609919100000|2021-01-06 07:45:00|3893.8|3881.8|3893.4|3881.4|3894.4|3882.4|3893.4|3881.4|0
1609919110000|2021-01-06 07:45:10|3893.6|3881.6|3894.4|3882.4|3894.4|3882.4|3893.6|3881.6|0
1609919120000|2021-01-06 07:45:20|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1609919130000|2021-01-06 07:45:30|3895.7|3883.7|3895.4|3883.4|3895.9|3883.9|3895.4|3883.4|0
1609919140000|2021-01-06 07:45:40|3896|3884|3896.4|3884.4|3896.4|3884.4|3896|3884|0
1609919150000|2021-01-06 07:45:50|3896.9|3884.9|3898.1|3886.1|3898.1|3886.1|3896.9|3884.9|0
1609919160000|2021-01-06 07:46:00|3897.4|3885.4|3896.1|3884.1|3897.4|3885.4|3896.1|3884.1|0
1609919170000|2021-01-06 07:46:10|3895.4|3883.4|3894.4|3882.4|3895.4|3883.4|3894.4|3882.4|0
1609919180000|2021-01-06 07:46:20|3895|3883|3894.4|3882.4|3895.4|3883.4|3894.4|3882.4|0
1609919190000|2021-01-06 07:46:30|3893.8|3881.8|3893.4|3881.4|3893.8|3881.8|3893.4|3881.4|0
1609919200000|2021-01-06 07:46:40|3892.5|3880.5|3890.5|3878.5|3892.5|3880.5|3890.5|3878.5|12
1609919210000|2021-01-06 07:46:50|3890.8|3878.8|3891.2|3879.2|3891.2|3879.2|3890.5|3878.5|7
1609919220000|2021-01-06 07:47:00|3890.9|3878.9|3891.2|3879.2|3891.2|3879.2|3890.9|3878.9|0
1609919240000|2021-01-06 07:47:20|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3890.9|3878.9|1
1609919260000|2021-01-06 07:47:40|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|2
1609919270000|2021-01-06 07:47:50|3891.5|3879.5|3891.9|3879.9|3892|3880|3891.5|3879.5|2
1609919280000|2021-01-06 07:48:00|3892.1|3880.1|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|2
1609919290000|2021-01-06 07:48:10|3892.8|3880.8|3894.2|3882.2|3894.2|3882.2|3892.8|3880.8|4
1609919300000|2021-01-06 07:48:20|3894|3882|3893.5|3881.5|3894|3882|3893.5|3881.5|0
1609919310000|2021-01-06 07:48:30|3893.3|3881.3|3892.8|3880.8|3894|3882|3892.8|3880.8|2
1609919320000|2021-01-06 07:48:40|||||||||1
1609919330000|2021-01-06 07:48:50|3892.7|3880.7|3893.2|3881.2|3893.2|3881.2|3892.7|3880.7|1
1609919340000|2021-01-06 07:49:00|3892.9|3880.9|3892|3880|3892.9|3880.9|3891.8|3879.8|0
1609919350000|2021-01-06 07:49:10|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892|3880|0
1609919360000|2021-01-06 07:49:20|3892.8|3880.8|3893.2|3881.2|3893.2|3881.2|3892.8|3880.8|0
1609919380000|2021-01-06 07:49:40|3892.9|3880.9|3891.8|3879.8|3892.9|3880.9|3891.8|3879.8|8
1609919390000|2021-01-06 07:49:50|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3891.8|3879.8|0
1609919410000|2021-01-06 07:50:10|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1609919460000|2021-01-06 07:51:00|3891.9|3879.9|3891.5|3879.5|3892.2|3880.2|3891.5|3879.5|0
1609919480000|2021-01-06 07:51:20|3891.2|3879.2|3889.3|3877.3|3891.2|3879.2|3889.3|3877.3|0
1609919490000|2021-01-06 07:51:30|3888.8|3876.8|3888.1|3876.1|3888.8|3876.8|3888.1|3876.1|0
1609919510000|2021-01-06 07:51:50|3888.7|3876.7|3888|3876|3888.7|3876.7|3888|3876|0
1609919520000|2021-01-06 07:52:00|3888.5|3876.5|3888|3876|3888.5|3876.5|3888|3876|0
1609919530000|2021-01-06 07:52:10|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888|3876|0
1609919540000|2021-01-06 07:52:20|3888.2|3876.2|3888.4|3876.4|3888.4|3876.4|3888.2|3876.2|0
1609919560000|2021-01-06 07:52:40|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1609919570000|2021-01-06 07:52:50|3888.9|3876.9|3889.6|3877.6|3889.6|3877.6|3888.9|3876.9|0
1609919580000|2021-01-06 07:53:00|3890.1|3878.1|3890.1|3878.1|3890.1|3878.1|3890.1|3878.1|0
1609919600000|2021-01-06 07:53:20|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|0
1609919610000|2021-01-06 07:53:30|3890.6|3878.6|3890.1|3878.1|3890.8|3878.8|3890.1|3878.1|0
1609919620000|2021-01-06 07:53:40|3890.8|3878.8|3891.5|3879.5|3891.5|3879.5|3890.8|3878.8|0
1609919640000|2021-01-06 07:54:00|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|0
1609919650000|2021-01-06 07:54:10|3892.5|3880.5|3892.9|3880.9|3892.9|3880.9|3892.5|3880.5|0
1609919660000|2021-01-06 07:54:20|3891.7|3879.7|3891.5|3879.5|3892|3880|3891.5|3879.5|3
1609919670000|2021-01-06 07:54:30|3892|3880|3892|3880|3892|3880|3892|3880|1
1609919680000|2021-01-06 07:54:40|3892.5|3880.5|3893.5|3881.5|3893.5|3881.5|3892.5|3880.5|2
1609919690000|2021-01-06 07:54:50|3894.4|3882.4|3893.7|3881.7|3894.4|3882.4|3893.7|3881.7|0
1609919700000|2021-01-06 07:55:00|3893|3881|3893.2|3881.2|3893.7|3881.7|3893|3881|0
1609919710000|2021-01-06 07:55:10|3893|3881|3896.1|3876.1|3896.6|3884.6|3893|3876.1|123
1609919720000|2021-01-06 07:55:20|3896|3884|3899|3887|3899.3|3887.3|3894.9|3875.7|36
1609919730000|2021-01-06 07:55:30|3898.6|3886.6|3900.3|3888.3|3900.3|3888.3|3898.3|3886.3|10
1609919740000|2021-01-06 07:55:40|3899.8|3887.8|3901.2|3889.2|3901.2|3889.2|3899.3|3887.3|23
1609919750000|2021-01-06 07:55:50|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1609919760000|2021-01-06 07:56:00|3902|3890|3901.7|3889.7|3902|3890|3901.7|3889.7|0
1609919770000|2021-01-06 07:56:10|3901.2|3889.2|3901.6|3889.6|3902|3890|3901.2|3889.2|1
1609919780000|2021-01-06 07:56:20|3900.5|3888.5|3900.5|3888.5|3900.8|3888.8|3900.5|3888.5|5
1609919790000|2021-01-06 07:56:30|3901|3889|3901.3|3889.3|3901.3|3889.3|3901|3889|0
1609919800000|2021-01-06 07:56:40|3901.8|3889.8|3903.3|3891.3|3903.3|3891.3|3901.8|3889.8|10
1609919810000|2021-01-06 07:56:50|3903.6|3891.6|3905.3|3893.3|3905.6|3893.6|3903.6|3891.6|1
1609919820000|2021-01-06 07:57:00|3904.3|3892.3|3904|3892|3904.3|3892.3|3904|3892|0
1609919840000|2021-01-06 07:57:20|3904.6|3892.6|3905|3893|3905|3893|3904.6|3892.6|0
1609919900000|2021-01-06 07:58:20|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1609919920000|2021-01-06 07:58:40|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|1
1609919930000|2021-01-06 07:58:50|3904|3892|3903.7|3891.7|3904|3892|3903.7|3891.7|23
1609919940000|2021-01-06 07:59:00|3904.7|3892.7|3905.3|3893.3|3905.3|3893.3|3904.7|3892.7|5
1609919950000|2021-01-06 07:59:10|3905.6|3893.6|3905.3|3893.3|3905.8|3893.8|3905.3|3893.3|1
1609919960000|2021-01-06 07:59:20|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|5
1609919970000|2021-01-06 07:59:30|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3905.8|3893.8|0
1609919990000|2021-01-06 07:59:50|3906|3894|3904.3|3892.3|3906|3894|3904.3|3892.3|2
1609920000000|2021-01-06 08:00:00|3903.8|3891.8|3902.3|3890.3|3903.8|3891.8|3902.3|3890.3|0
1609920010000|2021-01-06 08:00:10|3902.5|3890.5|3904.3|3892.3|3904.3|3892.3|3902.5|3890.5|0
1609920020000|2021-01-06 08:00:20|3904.8|3892.8|3904.3|3892.3|3905.3|3893.3|3904.3|3892.3|0
1609920110000|2021-01-06 08:01:50|3903.7|3891.7|3903.3|3891.3|3903.7|3891.7|3903.3|3891.3|0
1609920120000|2021-01-06 08:02:00|3903.8|3891.8|3904.3|3892.3|3904.3|3892.3|3903.3|3891.3|1
1609920130000|2021-01-06 08:02:10|||||||||2
1609920140000|2021-01-06 08:02:20|||||||||1
1609920150000|2021-01-06 08:02:30|3903.6|3891.6|3903.3|3891.3|3903.6|3891.6|3903.3|3891.3|0
1609920160000|2021-01-06 08:02:40|3903.6|3891.6|3903.8|3891.8|3903.8|3891.8|3903.6|3891.6|0
1609920170000|2021-01-06 08:02:50|3904.3|3892.3|3904.8|3892.8|3904.8|3892.8|3904.3|3892.3|0
1609920180000|2021-01-06 08:03:00|3905.1|3893.1|3910.3|3898.3|3910.3|3898.3|3905.1|3893.1|0
1609920190000|2021-01-06 08:03:10|3910|3898|3909.8|3897.8|3910|3898|3909.6|3897.6|0
1609920200000|2021-01-06 08:03:20|3909.3|3897.3|3909.8|3897.8|3909.8|3897.8|3909.3|3897.3|0
1609920240000|2021-01-06 08:04:00|3908.9|3896.9|3908.3|3896.3|3909.3|3897.3|3908.3|3896.3|0
1609920250000|2021-01-06 08:04:10|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3906.6|3894.6|0
1609920260000|2021-01-06 08:04:20|3906.7|3894.7|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|0
1609920270000|2021-01-06 08:04:30|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1609920280000|2021-01-06 08:04:40|3906.3|3894.3|3906.1|3894.1|3906.3|3894.3|3905.8|3893.8|0
1609920290000|2021-01-06 08:04:50|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1609920300000|2021-01-06 08:05:00|3906.6|3894.6|3907.3|3895.3|3907.3|3895.3|3906.6|3894.6|0
1609920310000|2021-01-06 08:05:10|3907|3895|3905.3|3893.3|3907|3895|3905.3|3893.3|0
1609920320000|2021-01-06 08:05:20|3905|3893|3905.3|3893.3|3905.3|3893.3|3904.8|3892.8|0
1609920330000|2021-01-06 08:05:30|3905.6|3893.6|3905.8|3893.8|3905.8|3893.8|3905.6|3893.6|0
1609920340000|2021-01-06 08:05:40|3905.5|3893.5|3907.3|3895.3|3907.3|3895.3|3905.3|3893.3|0
1609920350000|2021-01-06 08:05:50|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1609920360000|2021-01-06 08:06:00|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|0
1609920370000|2021-01-06 08:06:10|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|0
1609920380000|2021-01-06 08:06:20|3907.1|3895.1|3906.8|3894.8|3907.1|3895.1|3906.8|3894.8|0
1609920390000|2021-01-06 08:06:30|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|0
1609920400000|2021-01-06 08:06:40|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3
1609920410000|2021-01-06 08:06:50|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.5|3894.5|0
1609920440000|2021-01-06 08:07:20|3907.1|3895.1|3907.3|3895.3|3907.3|3895.3|3907.1|3895.1|0
1609920450000|2021-01-06 08:07:30|3908.5|3896.5|3911|3899|3911.3|3899.3|3908.5|3896.5|0
1609920460000|2021-01-06 08:07:40|3911.5|3899.5|3911.3|3899.3|3911.8|3899.8|3911|3899|0
1609920470000|2021-01-06 08:07:50|3911.5|3899.5|3911|3899|3911.5|3899.5|3911|3899|0
1609920480000|2021-01-06 08:08:00|3911.8|3899.8|3911.6|3899.6|3911.8|3899.8|3911.6|3899.6|0
1609920490000|2021-01-06 08:08:10|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1609920500000|2021-01-06 08:08:20|3911.5|3899.5|3911|3899|3911.5|3899.5|3911|3899|0
1609920510000|2021-01-06 08:08:30|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|0
1609920520000|2021-01-06 08:08:40|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1609920540000|2021-01-06 08:09:00|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|0
1609920550000|2021-01-06 08:09:10|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|0
1609920560000|2021-01-06 08:09:20|3909.7|3897.7|3909.5|3897.5|3909.7|3897.7|3909.5|3897.5|0
1609920570000|2021-01-06 08:09:30|3909.8|3897.8|3910|3898|3910|3898|3909.5|3897.5|0
1609920580000|2021-01-06 08:09:40|3909|3897|3910.3|3898.3|3910.3|3898.3|3909|3897|0
1609920590000|2021-01-06 08:09:50|3910.1|3898.1|3909.5|3897.5|3910.3|3898.3|3909.5|3897.5|0
1609920600000|2021-01-06 08:10:00|3909.8|3897.8|3909|3897|3909.8|3897.8|3909|3897|0
1609920610000|2021-01-06 08:10:10|3910|3898|3910|3898|3910|3898|3909.2|3897.2|0
1609920630000|2021-01-06 08:10:30|3911|3899|3910.5|3898.5|3911|3899|3910.5|3898.5|0
1609920650000|2021-01-06 08:10:50|3912|3900|3912|3900|3912|3900|3912|3900|0
1609920670000|2021-01-06 08:11:10|3912.5|3900.5|3913|3901|3913|3901|3912.5|3900.5|0
1609920680000|2021-01-06 08:11:20|3913.6|3901.6|3914.5|3902.5|3914.5|3902.5|3913.6|3901.6|0
1609920690000|2021-01-06 08:11:30|3915|3903|3915|3903|3915|3903|3915|3903|0
1609920700000|2021-01-06 08:11:40|3914.8|3902.8|3913.5|3901.5|3914.8|3902.8|3913.5|3901.5|0
1609920710000|2021-01-06 08:11:50|3913.8|3901.8|3913|3901|3914|3902|3913|3901|0
1609920720000|2021-01-06 08:12:00|3913.5|3901.5|3913.5|3901.5|3913.8|3901.8|3913.5|3901.5|0
1609920740000|2021-01-06 08:12:20|3912|3900|3912|3900|3912|3900|3912|3900|0
1609920750000|2021-01-06 08:12:30|3912.5|3900.5|3911.3|3899.3|3912.5|3900.5|3911.3|3899.3|0
1609920760000|2021-01-06 08:12:40|3911.8|3899.8|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|0
1609920780000|2021-01-06 08:13:00|3911.6|3899.6|3912|3900|3912|3900|3911.6|3899.6|0
1609920790000|2021-01-06 08:13:10|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1609920820000|2021-01-06 08:13:40|3912.3|3900.3|3912.1|3900.1|3912.3|3900.3|3912.1|3900.1|0
1609920830000|2021-01-06 08:13:50|3912.3|3900.3|3912.1|3900.1|3912.3|3900.3|3912.1|3900.1|2
1609920840000|2021-01-06 08:14:00|3912.6|3900.6|3914|3902|3914|3902|3912.6|3900.6|9
1609920860000|2021-01-06 08:14:20|3915.5|3903.5|3918.3|3906.3|3918.3|3906.3|3915.5|3903.5|0
1609920870000|2021-01-06 08:14:30|3918.8|3906.8|3920.3|3908.3|3920.3|3908.3|3918.3|3906.3|0
1609920880000|2021-01-06 08:14:40|3921.3|3909.3|3921.8|3909.8|3922.6|3910.6|3921.3|3909.3|0
1609920890000|2021-01-06 08:14:50|3921.3|3909.3|3921.5|3909.5|3921.5|3909.5|3921|3909|0
1609920900000|2021-01-06 08:15:00|3921|3909|3921|3909|3921|3909|3920.5|3908.5|0
1609920910000|2021-01-06 08:15:10|3920.8|3908.8|3921.5|3909.5|3922|3910|3920.8|3908.8|0
1609920920000|2021-01-06 08:15:20|3921|3909|3920.8|3908.8|3921|3909|3920.8|3908.8|0
1609920930000|2021-01-06 08:15:30|3920.1|3908.1|3919.6|3907.6|3920.1|3908.1|3919.6|3907.6|0
1609920940000|2021-01-06 08:15:40|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.2|3907.2|4
1609920950000|2021-01-06 08:15:50|3920.2|3908.2|3920.4|3908.4|3920.4|3908.4|3920.1|3908.1|0
1609920960000|2021-01-06 08:16:00|3920.1|3908.1|3920.4|3908.4|3920.4|3908.4|3920.1|3908.1|0
1609920970000|2021-01-06 08:16:10|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1609920980000|2021-01-06 08:16:20|3920.4|3908.4|3921.1|3909.1|3921.1|3909.1|3920.4|3908.4|0
1609920990000|2021-01-06 08:16:30|3920.6|3908.6|3920.4|3908.4|3920.6|3908.6|3920.4|3908.4|0
1609921000000|2021-01-06 08:16:40|3919.9|3907.9|3920.4|3908.4|3920.4|3908.4|3919.2|3907.2|0
1609921010000|2021-01-06 08:16:50|3922.2|3910.2|3922.2|3910.2|3923.9|3911.9|3922.2|3910.2|0
1609921020000|2021-01-06 08:17:00|3923.2|3911.2|3922.2|3910.2|3923.2|3911.2|3922.2|3910.2|0
1609921030000|2021-01-06 08:17:10|3922.9|3910.9|3923.2|3911.2|3923.2|3911.2|3922.9|3910.9|0
1609921040000|2021-01-06 08:17:20|3922.9|3910.9|3923.9|3911.9|3923.9|3911.9|3922.9|3910.9|0
1609921060000|2021-01-06 08:17:40|3923.6|3911.6|3923.2|3911.2|3923.6|3911.6|3923.2|3911.2|0
1609921070000|2021-01-06 08:17:50|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|0
1609921090000|2021-01-06 08:18:10|3923|3911|3923.2|3911.2|3923.2|3911.2|3922.7|3910.7|0
1609921100000|2021-01-06 08:18:20|3922.9|3910.9|3922.2|3910.2|3922.9|3910.9|3922.2|3910.2|0
1609921130000|2021-01-06 08:18:50|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1609921140000|2021-01-06 08:19:00|3923.4|3911.4|3924.3|3912.3|3924.3|3912.3|3923.4|3911.4|0
1609921150000|2021-01-06 08:19:10|3924.1|3912.1|3923.9|3911.9|3924.1|3912.1|3923.6|3911.6|0
1609921160000|2021-01-06 08:19:20|3924|3912|3924.3|3912.3|3924.3|3912.3|3924|3912|0
1609921180000|2021-01-06 08:19:40|3924.5|3912.5|3924.3|3912.3|3924.5|3912.5|3924.3|3912.3|0
1609921190000|2021-01-06 08:19:50|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|3924.5|3912.5|0
1609921200000|2021-01-06 08:20:00|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1609921220000|2021-01-06 08:20:20|3924.3|3912.3|3924.1|3912.1|3924.5|3912.5|3924.1|3912.1|0
1609921240000|2021-01-06 08:20:40|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1609921260000|2021-01-06 08:21:00|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1609921270000|2021-01-06 08:21:10|3923.9|3911.9|3922.9|3910.9|3923.9|3911.9|3922.9|3910.9|0
1609921280000|2021-01-06 08:21:20|3923.6|3911.6|3924.6|3912.6|3924.6|3912.6|3923.6|3911.6|10
1609921290000|2021-01-06 08:21:30|3925.7|3913.7|3927.2|3915.2|3927.2|3915.2|3925.7|3913.7|14
1609921300000|2021-01-06 08:21:40|3926.7|3914.7|3924.7|3912.7|3926.7|3914.7|3924.7|3912.7|0
1609921310000|2021-01-06 08:21:50|3924.2|3912.2|3925.2|3913.2|3925.2|3913.2|3923.2|3911.2|0
1609921320000|2021-01-06 08:22:00|3925.8|3913.8|3926.2|3914.2|3926.7|3914.7|3925.7|3913.7|0
1609921330000|2021-01-06 08:22:10|3925.7|3913.7|3926.2|3914.2|3926.2|3914.2|3925.7|3913.7|0
1609921340000|2021-01-06 08:22:20|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1609921350000|2021-01-06 08:22:30|3925.2|3913.2|3925.2|3913.2|3925.7|3913.7|3925.2|3913.2|0
1609921360000|2021-01-06 08:22:40|3926.2|3914.2|3926.7|3914.7|3926.7|3914.7|3926.2|3914.2|0
1609921370000|2021-01-06 08:22:50|3926.9|3914.9|3927.9|3915.9|3927.9|3915.9|3926.9|3914.9|10
1609921380000|2021-01-06 08:23:00|3928.9|3916.9|3928.5|3916.5|3930.1|3918.1|3928.5|3916.5|17
1609921390000|2021-01-06 08:23:10|3928.8|3916.8|3929.8|3917.8|3929.8|3917.8|3928.8|3916.8|5
1609921400000|2021-01-06 08:23:20|3930.1|3918.1|3930.7|3918.7|3930.7|3918.7|3930.1|3918.1|0
1609921410000|2021-01-06 08:23:30|3930.4|3918.4|3930.7|3918.7|3930.7|3918.7|3930.4|3918.4|0
1609921420000|2021-01-06 08:23:40|3931.2|3919.2|3931|3919|3931.7|3919.7|3931|3919|14
1609921430000|2021-01-06 08:23:50|3930.7|3918.7|3929.5|3917.5|3930.7|3918.7|3929.5|3917.5|0
1609921440000|2021-01-06 08:24:00|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929|3917|0
1609921450000|2021-01-06 08:24:10|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|0
1609921460000|2021-01-06 08:24:20|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3927.6|3915.6|0
1609921470000|2021-01-06 08:24:30|3928.3|3916.3|3927.6|3915.6|3928.3|3916.3|3927.6|3915.6|0
1609921490000|2021-01-06 08:24:50|3928.5|3916.5|3929.3|3917.3|3929.3|3917.3|3928.5|3916.5|0
1609921500000|2021-01-06 08:25:00|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|0
1609921510000|2021-01-06 08:25:10|3930|3918|3929.6|3917.6|3930.9|3918.9|3929.5|3917.5|12
1609921520000|2021-01-06 08:25:20|3930.6|3918.6|3930.9|3918.9|3930.9|3918.9|3930.6|3918.6|0
1609921530000|2021-01-06 08:25:30|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|0
1609921540000|2021-01-06 08:25:40|3930|3918|3929.3|3917.3|3930|3918|3929.3|3917.3|0
1609921560000|2021-01-06 08:26:00|3929.6|3917.6|3929.3|3917.3|3930|3918|3929.3|3917.3|0
1609921570000|2021-01-06 08:26:10|3929|3917|3927.6|3915.6|3929|3917|3927.6|3915.6|0
1609921580000|2021-01-06 08:26:20|3928.1|3916.1|3929.3|3917.3|3929.3|3917.3|3928.1|3916.1|0
1609921610000|2021-01-06 08:26:50|3928.8|3916.8|3928.6|3916.6|3928.8|3916.8|3928.6|3916.6|0
1609921620000|2021-01-06 08:27:00|3928.3|3916.3|3928.6|3916.6|3928.6|3916.6|3928.1|3916.1|0
1609921630000|2021-01-06 08:27:10|3928.1|3916.1|3928.6|3916.6|3928.6|3916.6|3928.1|3916.1|0
1609921640000|2021-01-06 08:27:20|3928.4|3916.4|3928.1|3916.1|3928.6|3916.6|3928.1|3916.1|0
1609921650000|2021-01-06 08:27:30|3928.6|3916.6|3927.6|3915.6|3928.6|3916.6|3927.6|3915.6|0
1609921660000|2021-01-06 08:27:40|3928.6|3916.6|3929.3|3917.3|3929.3|3917.3|3928.6|3916.6|0
1609921670000|2021-01-06 08:27:50|3929|3917|3928.6|3916.6|3929|3917|3928.6|3916.6|0
1609921680000|2021-01-06 08:28:00|3929.3|3917.3|3930|3918|3930|3918|3929.3|3917.3|0
1609921690000|2021-01-06 08:28:10|3929.7|3917.7|3928.8|3916.8|3929.7|3917.7|3928.8|3916.8|0
1609921700000|2021-01-06 08:28:20|3929.1|3917.1|3928.6|3916.6|3929.1|3917.1|3928.6|3916.6|0
1609921710000|2021-01-06 08:28:30|||||||||1
1609921720000|2021-01-06 08:28:40|3929.2|3917.2|3929.6|3917.6|3929.6|3917.6|3929.2|3917.2|0
1609921730000|2021-01-06 08:28:50|3929.8|3917.8|3931|3919|3931.7|3919.7|3929.6|3917.6|0
1609921740000|2021-01-06 08:29:00|3930.7|3918.7|3934.6|3922.6|3934.6|3922.6|3930.3|3918.3|3
1609921750000|2021-01-06 08:29:10|3934.9|3922.9|3935.3|3923.3|3935.3|3923.3|3934.3|3922.3|3
1609921760000|2021-01-06 08:29:20|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1609921770000|2021-01-06 08:29:30|3936.9|3924.9|3939.3|3927.3|3939.6|3927.6|3936.9|3924.9|0
1609921780000|2021-01-06 08:29:40|3939.6|3927.6|3939.8|3927.8|3940.3|3928.3|3939.3|3927.3|1
1609921790000|2021-01-06 08:29:50|3939.3|3927.3|3938.3|3926.3|3939.3|3927.3|3938.3|3926.3|0
1609921800000|2021-01-06 08:30:00|3938.1|3926.1|3939.8|3927.8|3939.8|3927.8|3937.3|3925.3|4
1609921810000|2021-01-06 08:30:10|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1609921820000|2021-01-06 08:30:20|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1609921830000|2021-01-06 08:30:30|3939.9|3927.9|3941.6|3929.6|3941.6|3929.6|3939.9|3927.9|0
1609921840000|2021-01-06 08:30:40|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|0
1609921850000|2021-01-06 08:30:50|3941.4|3929.4|3941.6|3929.6|3941.6|3929.6|3940.9|3928.9|0
1609921870000|2021-01-06 08:31:10|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|0
1609921890000|2021-01-06 08:31:30|3940.7|3928.7|3940.2|3928.2|3940.7|3928.7|3940.2|3928.2|0
1609921900000|2021-01-06 08:31:40|3940.7|3928.7|3940.9|3928.9|3940.9|3928.9|3940.7|3928.7|0
1609921910000|2021-01-06 08:31:50|3940.6|3928.6|3940.9|3928.9|3940.9|3928.9|3940.6|3928.6|0
1609921920000|2021-01-06 08:32:00|3941.6|3929.6|3940.9|3928.9|3941.6|3929.6|3940.9|3928.9|0
1609921950000|2021-01-06 08:32:30|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1609921970000|2021-01-06 08:32:50|3939.9|3927.9|3939.5|3927.5|3939.9|3927.9|3939.5|3927.5|5
1609921980000|2021-01-06 08:33:00|3939.3|3927.3|3938.1|3926.1|3939.3|3927.3|3937.9|3925.9|2
1609921990000|2021-01-06 08:33:10|3937.9|3925.9|3938.4|3926.4|3938.4|3926.4|3937.9|3925.9|0
1609922000000|2021-01-06 08:33:20|3938.1|3926.1|3939.6|3927.6|3939.6|3927.6|3938.1|3926.1|0
1609922010000|2021-01-06 08:33:30|3940.1|3928.1|3940.6|3928.6|3940.6|3928.6|3940.1|3928.1|0
1609922020000|2021-01-06 08:33:40|3940.9|3928.9|3941.6|3929.6|3941.6|3929.6|3940.9|3928.9|0
1609922030000|2021-01-06 08:33:50|3941.9|3929.9|3943.6|3931.6|3944.2|3932.2|3941.9|3929.9|0
1609922040000|2021-01-06 08:34:00|3944.6|3932.6|3945.3|3933.3|3945.3|3933.3|3944.6|3932.6|0
1609922050000|2021-01-06 08:34:10|3944.9|3932.9|3946|3934|3946|3934|3944.9|3932.9|0
1609922060000|2021-01-06 08:34:20|3946.5|3934.5|3943.7|3931.7|3946.5|3934.5|3938.1|3918.1|13
1609922070000|2021-01-06 08:34:30|3942.9|3930.9|3944.4|3932.4|3944.4|3932.4|3942.7|3930.7|7
1609922080000|2021-01-06 08:34:40|||||||||1
1609922090000|2021-01-06 08:34:50|3944.6|3932.6|3945.2|3933.2|3945.5|3933.5|3944.6|3932.6|1
1609922100000|2021-01-06 08:35:00|3945.5|3933.5|3944.6|3932.6|3945.7|3933.7|3944.6|3932.6|0
1609922110000|2021-01-06 08:35:10|3944.1|3932.1|3943.7|3931.7|3944.1|3932.1|3942.9|3930.9|0
1609922120000|2021-01-06 08:35:20|3944.4|3932.4|3944.8|3932.8|3945.7|3933.7|3944.4|3932.4|1
1609922140000|2021-01-06 08:35:40|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1609922150000|2021-01-06 08:35:50|3944.3|3932.3|3942.6|3930.6|3944.3|3932.3|3941.6|3929.6|1
1609922160000|2021-01-06 08:36:00|3944.3|3932.3|3944.8|3932.8|3944.8|3932.8|3944.3|3932.3|0
1609922170000|2021-01-06 08:36:10|3945|3933|3946.7|3934.7|3946.7|3934.7|3945|3933|0
1609922190000|2021-01-06 08:36:30|3946.3|3934.3|3945.3|3933.3|3946.3|3934.3|3945.3|3933.3|0
1609922200000|2021-01-06 08:36:40|3945.1|3933.1|3944.5|3932.5|3945.1|3933.1|3943.8|3931.8|0
1609922210000|2021-01-06 08:36:50|3944.3|3932.3|3944.5|3932.5|3944.5|3932.5|3944.3|3932.3|0
1609922220000|2021-01-06 08:37:00|3945|3933|3945.7|3933.7|3945.9|3933.9|3945|3933|0
1609922230000|2021-01-06 08:37:10|3945.9|3933.9|3944.3|3932.3|3945.9|3933.9|3944.2|3932.2|0
1609922240000|2021-01-06 08:37:20|3944.5|3932.5|3944.5|3932.5|3945.7|3933.7|3944.5|3932.5|0
1609922250000|2021-01-06 08:37:30|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|0
1609922260000|2021-01-06 08:37:40|3944.3|3932.3|3943|3931|3944.3|3932.3|3943|3931|0
1609922270000|2021-01-06 08:37:50|3942.4|3930.4|3943.9|3931.9|3943.9|3931.9|3942.4|3930.4|0
1609922280000|2021-01-06 08:38:00|3944.4|3932.4|3944.1|3932.1|3944.4|3932.4|3944.1|3932.1|0
1609922290000|2021-01-06 08:38:10|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|0
1609922300000|2021-01-06 08:38:20|3943.7|3931.7|3942.4|3930.4|3943.7|3931.7|3942.4|3930.4|0
1609922320000|2021-01-06 08:38:40|3942.1|3930.1|3942|3930|3942.1|3930.1|3941.4|3929.4|0
1609922330000|2021-01-06 08:38:50|3942.2|3930.2|3941|3929|3942.2|3930.2|3941|3929|0
1609922340000|2021-01-06 08:39:00|3941.3|3929.3|3943.2|3927.2|3943.4|3929.7|3940.7|3927.2|0
1609922350000|2021-01-06 08:39:10|3942.1|3930.1|3940.1|3928.1|3944.2|3930.7|3940.1|3928.1|0
1609922360000|2021-01-06 08:39:20|3940.8|3928.8|3939.4|3927.4|3940.8|3928.8|3939.4|3927.4|0
1609922370000|2021-01-06 08:39:30|3940|3928|3940|3928|3940|3928|3940|3928|0
1609922380000|2021-01-06 08:39:40|3938.6|3926.6|3938.4|3926.4|3938.6|3926.6|3938.4|3926.4|0
1609922390000|2021-01-06 08:39:50|3937.1|3925.1|3938.4|3926.4|3941.2|3928.3|3937.1|3925.1|0
1609922400000|2021-01-06 08:40:00|3940.2|3928.2|3940|3928|3940.4|3928.4|3940|3928|0
1609922410000|2021-01-06 08:40:10|3939.4|3927.4|3943.1|3931.1|3943.1|3931.1|3937.4|3925.4|1
1609922420000|2021-01-06 08:40:20|3944.2|3932.2|3943.9|3931.9|3944.2|3932.2|3943.9|3931.9|0
1609922440000|2021-01-06 08:40:40|3943.7|3931.7|3944.2|3932.2|3944.7|3932.7|3943.7|3931.7|0
1609922450000|2021-01-06 08:40:50|3944.4|3932.4|3945.4|3933.4|3945.4|3933.4|3944.4|3932.4|0
1609922460000|2021-01-06 08:41:00|3946.1|3934.1|3944.9|3932.9|3946.1|3934.1|3944.2|3932.2|0
1609922470000|2021-01-06 08:41:10|3944.2|3932.2|3943.7|3931.7|3944.2|3932.2|3943.7|3931.7|0
1609922480000|2021-01-06 08:41:20|3943.4|3931.4|3942.7|3930.7|3943.4|3931.4|3942.7|3930.7|0
1609922490000|2021-01-06 08:41:30|3943|3931|3943.7|3931.7|3944.7|3932.7|3943|3931|0
1609922500000|2021-01-06 08:41:40|3943.1|3931.1|3941.3|3929.3|3943.1|3931.1|3941.3|3929.3|0
1609922510000|2021-01-06 08:41:50|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|0
1609922520000|2021-01-06 08:42:00|3940.9|3928.9|3939.5|3927.5|3941.1|3929.1|3939.5|3927.5|1
1609922530000|2021-01-06 08:42:10|3940|3928|3940.2|3928.2|3940.2|3928.2|3940|3928|0
1609922540000|2021-01-06 08:42:20|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1609922550000|2021-01-06 08:42:30|3940.1|3928.1|3940.2|3928.2|3940.2|3928.2|3939.5|3927.5|0
1609922560000|2021-01-06 08:42:40|3939.8|3927.8|3937.8|3925.8|3939.8|3927.8|3937.8|3925.8|5
1609922570000|2021-01-06 08:42:50|3935.8|3923.8|3936.3|3924.3|3936.3|3924.3|3935.8|3923.8|0
1609922580000|2021-01-06 08:43:00|3936|3924|3935.3|3923.3|3936|3924|3933.3|3921.3|0
1609922590000|2021-01-06 08:43:10|3935.6|3923.6|3938.3|3926.3|3938.3|3926.3|3935.6|3923.6|0
1609922600000|2021-01-06 08:43:20|3938.8|3926.8|3938.3|3926.3|3939.6|3927.6|3938.3|3926.3|0
1609922610000|2021-01-06 08:43:30|3937.3|3925.3|3941.3|3929.3|3941.3|3929.3|3937.3|3925.3|0
1609922620000|2021-01-06 08:43:40|3941.8|3929.8|3943.3|3931.3|3943.3|3931.3|3941.8|3929.8|0
1609922630000|2021-01-06 08:43:50|3943|3931|3941.3|3929.3|3943|3931|3941.3|3929.3|0
1609922640000|2021-01-06 08:44:00|3941.6|3929.6|3942.3|3930.3|3942.3|3930.3|3941.6|3929.6|0
1609922650000|2021-01-06 08:44:10|3942.6|3930.6|3942.8|3930.8|3942.8|3930.8|3942.6|3930.6|0
1609922660000|2021-01-06 08:44:20|3942.5|3930.5|3941.3|3929.3|3942.5|3930.5|3941.3|3929.3|0
1609922670000|2021-01-06 08:44:30|3943.1|3931.1|3944.3|3932.3|3944.3|3932.3|3943.1|3931.1|0
1609922680000|2021-01-06 08:44:40|3945|3933|3945|3933|3945|3933|3945|3933|0
1609922690000|2021-01-06 08:44:50|3944.8|3932.8|3945|3933|3945|3933|3944.8|3932.8|0
1609922710000|2021-01-06 08:45:10|3945.2|3933.2|3945|3933|3945.2|3933.2|3945|3933|0
1609922720000|2021-01-06 08:45:20|3946.4|3934.4|3945.7|3933.7|3946.4|3934.4|3945.7|3933.7|0
1609922730000|2021-01-06 08:45:30|3945|3933|3946.4|3934.4|3946.4|3934.4|3945|3933|0
1609922740000|2021-01-06 08:45:40|3945.7|3933.7|3945.2|3933.2|3945.9|3933.9|3943.5|3931.5|2
1609922750000|2021-01-06 08:45:50|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|0
1609922760000|2021-01-06 08:46:00|3944.9|3932.9|3944.3|3932.3|3945|3933|3944.3|3932.3|0
1609922770000|2021-01-06 08:46:10|3945|3933|3944.5|3932.5|3945|3933|3944.5|3932.5|0
1609922780000|2021-01-06 08:46:20|3944.3|3932.3|3944.5|3932.5|3944.5|3932.5|3944.3|3932.3|0
1609922790000|2021-01-06 08:46:30|3945|3933|3945.2|3933.2|3945.7|3933.7|3945|3933|0
1609922800000|2021-01-06 08:46:40|3945|3933|3944.3|3932.3|3945|3933|3944.3|3932.3|0
1609922810000|2021-01-06 08:46:50|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|10
1609922820000|2021-01-06 08:47:00|3944.3|3932.3|3945|3933|3945.7|3933.7|3944.3|3932.3|1
1609922830000|2021-01-06 08:47:10|3945.3|3933.3|3947.1|3935.1|3947.1|3935.1|3945.3|3933.3|0
1609922840000|2021-01-06 08:47:20|3946.8|3934.8|3949.7|3937.7|3949.7|3937.7|3946.8|3934.8|3
1609922850000|2021-01-06 08:47:30|3950.4|3938.4|3949.7|3937.7|3950.4|3938.4|3949.7|3937.7|0
1609922860000|2021-01-06 08:47:40|3949.5|3937.5|3949|3937|3949.5|3937.5|3948.7|3936.7|0
1609922870000|2021-01-06 08:47:50|3949.7|3937.7|3950.5|3938.5|3950.5|3938.5|3949.7|3937.7|0
1609922880000|2021-01-06 08:48:00|3951.4|3939.4|3951|3939|3951.7|3939.7|3951|3939|0
1609922890000|2021-01-06 08:48:10|3950.5|3938.5|3949.6|3937.6|3950.6|3938.6|3949.6|3937.6|1
1609922900000|2021-01-06 08:48:20|3949.8|3937.8|3951|3939|3951|3939|3949.8|3937.8|0
1609922910000|2021-01-06 08:48:30|3950.8|3938.8|3951|3939|3951|3939|3950.8|3938.8|3
1609922920000|2021-01-06 08:48:40|3951.3|3939.3|3951.2|3939.2|3952.1|3940.1|3951.2|3939.2|2
1609922930000|2021-01-06 08:48:50|3950.5|3938.5|3948.9|3936.9|3950.5|3938.5|3948.9|3936.9|0
1609922940000|2021-01-06 08:49:00|3948.6|3936.6|3949.6|3937.6|3951.7|3939.7|3947.9|3935.9|0
1609922950000|2021-01-06 08:49:10|3949.8|3937.8|3949.1|3937.1|3950|3938|3949.1|3937.1|6
1609922960000|2021-01-06 08:49:20|3948.9|3936.9|3947.9|3935.9|3948.9|3936.9|3947.9|3935.9|0
1609922970000|2021-01-06 08:49:30|3948.2|3936.2|3948.9|3936.9|3950.3|3938.3|3947.9|3935.9|0
1609922980000|2021-01-06 08:49:40|3948.6|3936.6|3949.5|3937.5|3951|3939|3948.6|3936.6|1
1609922990000|2021-01-06 08:49:50|3949|3937|3949.3|3937.3|3949.3|3937.3|3949|3937|0
1609923000000|2021-01-06 08:50:00|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|0
1609923010000|2021-01-06 08:50:10|3949.3|3937.3|3950.8|3938.8|3951.4|3939.4|3949.3|3937.3|1
1609923020000|2021-01-06 08:50:20|3950|3938|3949.6|3937.6|3950|3938|3949.6|3937.6|0
1609923030000|2021-01-06 08:50:30|3949.9|3937.9|3951.5|3939.5|3951.6|3939.6|3949.9|3937.9|0
1609923040000|2021-01-06 08:50:40|3951.6|3939.6|3951.3|3939.3|3952|3940|3951.3|3939.3|0
1609923050000|2021-01-06 08:50:50|3950.6|3938.6|3950.9|3938.9|3950.9|3938.9|3950.6|3938.6|0
1609923060000|2021-01-06 08:51:00|3951.1|3939.1|3950.2|3938.2|3951.1|3939.1|3950.2|3938.2|0
1609923070000|2021-01-06 08:51:10|3949.9|3937.9|3949.4|3937.4|3949.9|3937.9|3949.4|3937.4|1
1609923080000|2021-01-06 08:51:20|3949.1|3937.1|3948.9|3936.9|3949.1|3937.1|3948.9|3936.9|0
1609923090000|2021-01-06 08:51:30|3947.9|3935.9|3947.4|3935.4|3947.9|3935.9|3947.4|3935.4|0
1609923100000|2021-01-06 08:51:40|3947.1|3935.1|3949.9|3937.9|3950.6|3938.6|3946.9|3934.9|0
1609923110000|2021-01-06 08:51:50|3950.6|3938.6|3951.3|3939.3|3951.3|3939.3|3950.6|3938.6|0
1609923120000|2021-01-06 08:52:00|3952|3940|3951.3|3939.3|3952|3940|3951.3|3939.3|0
1609923130000|2021-01-06 08:52:10|3951|3939|3949.7|3937.7|3951|3939|3949.4|3937.4|0
1609923140000|2021-01-06 08:52:20|3949.2|3937.2|3946.9|3934.9|3949.2|3937.2|3946.4|3934.4|0
1609923150000|2021-01-06 08:52:30|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1609923160000|2021-01-06 08:52:40|3945.4|3933.4|3945.9|3933.9|3945.9|3933.9|3944.9|3932.9|0
1609923170000|2021-01-06 08:52:50|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|1
1609923180000|2021-01-06 08:53:00|3945.2|3933.2|3948.4|3936.4|3948.4|3936.4|3945.2|3933.2|0
1609923190000|2021-01-06 08:53:10|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1609923200000|2021-01-06 08:53:20|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|3947.2|3935.2|0
1609923210000|2021-01-06 08:53:30|3947.5|3935.5|3947.9|3935.9|3947.9|3935.9|3947.5|3935.5|0
1609923220000|2021-01-06 08:53:40|3947.2|3935.2|3947.2|3935.2|3947.7|3935.7|3947.2|3935.2|0
1609923230000|2021-01-06 08:53:50|3946.7|3934.7|3944.7|3932.7|3946.7|3934.7|3944.7|3932.7|2
1609923240000|2021-01-06 08:54:00|3945.2|3933.2|3945|3933|3945.2|3933.2|3945|3933|0
1609923250000|2021-01-06 08:54:10|3944.7|3932.7|3945.2|3933.2|3946.2|3934.2|3944.7|3932.7|0
1609923270000|2021-01-06 08:54:30|3944.7|3932.7|3942.9|3930.9|3944.7|3932.7|3942.9|3930.9|6
1609923280000|2021-01-06 08:54:40|3943.9|3931.9|3944.9|3932.9|3944.9|3932.9|3943.9|3931.9|0
1609923290000|2021-01-06 08:54:50|3944.6|3932.6|3944|3932|3945.5|3933.5|3944|3932|0
1609923300000|2021-01-06 08:55:00|3943.6|3931.6|3943.1|3931.1|3943.6|3931.6|3943.1|3931.1|0
1609923310000|2021-01-06 08:55:10|3942.9|3930.9|3943.6|3931.6|3943.6|3931.6|3942.9|3930.9|0
1609923320000|2021-01-06 08:55:20|3943.3|3931.3|3942.9|3930.9|3943.3|3931.3|3942.9|3930.9|0
1609923330000|2021-01-06 08:55:30|3943.1|3931.1|3942.9|3930.9|3943.1|3931.1|3942.9|3930.9|0
1609923340000|2021-01-06 08:55:40|3943.2|3931.2|3943.6|3931.6|3943.6|3931.6|3943.2|3931.2|0
1609923350000|2021-01-06 08:55:50|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|0
1609923360000|2021-01-06 08:56:00|3944.3|3932.3|3943.6|3931.6|3944.3|3932.3|3943.6|3931.6|0
1609923370000|2021-01-06 08:56:10|3943.8|3931.8|3943.6|3931.6|3943.8|3931.8|3943.6|3931.6|0
1609923380000|2021-01-06 08:56:20|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|0
1609923390000|2021-01-06 08:56:30|3943.6|3931.6|3944|3932|3944|3932|3943.6|3931.6|0
1609923400000|2021-01-06 08:56:40|3943.8|3931.8|3943.8|3931.8|3944.1|3932.1|3943.6|3931.6|0
1609923410000|2021-01-06 08:56:50|3943.5|3931.5|3942.9|3930.9|3943.6|3931.6|3942.9|3930.9|0
1609923420000|2021-01-06 08:57:00|3943.6|3931.6|3942.3|3930.3|3943.6|3931.6|3942.3|3930.3|0
1609923430000|2021-01-06 08:57:10|3943.6|3931.6|3945.9|3933.9|3945.9|3933.9|3943.6|3931.6|0
1609923440000|2021-01-06 08:57:20|3946.2|3934.2|3946.6|3934.6|3946.6|3934.6|3946.2|3934.2|0
1609923470000|2021-01-06 08:57:50|||||||||1
1609923490000|2021-01-06 08:58:10|3946.3|3934.3|3945.8|3933.8|3946.3|3934.3|3945.8|3933.8|0
1609923500000|2021-01-06 08:58:20|3944.9|3932.9|3943.9|3931.9|3944.9|3932.9|3943.9|3931.9|0
1609923510000|2021-01-06 08:58:30|3943.6|3931.6|3943.1|3931.1|3943.6|3931.6|3943.1|3931.1|0
1609923520000|2021-01-06 08:58:40|3943.7|3931.7|3942.9|3930.9|3943.7|3931.7|3942.9|3930.9|0
1609923530000|2021-01-06 08:58:50|3943.6|3931.6|3944.4|3932.4|3944.4|3932.4|3943.6|3931.6|0
1609923540000|2021-01-06 08:59:00|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1609923550000|2021-01-06 08:59:10|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|0
1609923560000|2021-01-06 08:59:20|3943.5|3931.5|3943.9|3931.9|3944.2|3932.2|3943.5|3931.5|0
1609923580000|2021-01-06 08:59:40|3943.7|3931.7|3943.9|3931.9|3943.9|3931.9|3943.7|3931.7|0
1609923590000|2021-01-06 08:59:50|3943.5|3931.5|3943.9|3931.9|3943.9|3931.9|3943.2|3931.2|0
1609923600000|2021-01-06 09:00:00|3945.1|3933.1|3944.5|3932.5|3945.1|3933.1|3944.3|3932.3|0
1609923620000|2021-01-06 09:00:20|3944.3|3932.3|3943.9|3931.9|3944.3|3932.3|3943.9|3931.9|0
1609923630000|2021-01-06 09:00:30|3942.9|3930.9|3940.8|3928.8|3942.9|3930.9|3940.8|3928.8|0
1609923640000|2021-01-06 09:00:40|3940.1|3928.1|3939|3927|3940.1|3928.1|3939|3927|0
1609923650000|2021-01-06 09:00:50|3938.8|3926.8|3938.8|3926.8|3939|3927|3938.8|3926.8|0
1609923660000|2021-01-06 09:01:00|3939|3927|3938.8|3926.8|3939|3927|3938.8|3926.8|0
1609923670000|2021-01-06 09:01:10|3938.1|3926.1|3937.2|3925.2|3938.1|3926.1|3936.3|3924.3|1
1609923680000|2021-01-06 09:01:20|3937.7|3925.7|3938.2|3926.2|3938.2|3926.2|3937.7|3925.7|0
1609923690000|2021-01-06 09:01:30|3938.4|3926.4|3939.2|3927.2|3939.2|3927.2|3938.4|3926.4|0
1609923700000|2021-01-06 09:01:40|3939.5|3927.5|3940.2|3928.2|3940.2|3928.2|3939.2|3927.2|0
1609923710000|2021-01-06 09:01:50|3941|3929|3941.2|3929.2|3941.2|3929.2|3941|3929|0
1609923720000|2021-01-06 09:02:00|3941.9|3929.9|3942.9|3930.9|3942.9|3930.9|3941.9|3929.9|0
1609923730000|2021-01-06 09:02:10|3942.6|3930.6|3941.2|3929.2|3942.6|3930.6|3941.2|3929.2|0
1609923740000|2021-01-06 09:02:20|3941.7|3929.7|3941.2|3929.2|3941.7|3929.7|3941.2|3929.2|0
1609923760000|2021-01-06 09:02:40|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1609923770000|2021-01-06 09:02:50|3939.6|3927.6|3939.2|3927.2|3939.6|3927.6|3939.2|3927.2|0
1609923780000|2021-01-06 09:03:00|3938.7|3926.7|3938.2|3926.2|3938.7|3926.7|3938.2|3926.2|0
1609923790000|2021-01-06 09:03:10|3938.5|3926.5|3941.6|3929.6|3942.2|3930.2|3938.5|3926.5|0
1609923800000|2021-01-06 09:03:20|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1609923810000|2021-01-06 09:03:30|3941.4|3929.4|3941.2|3929.2|3941.4|3929.4|3941.2|3929.2|0
1609923820000|2021-01-06 09:03:40|3940.6|3928.6|3941.7|3929.7|3941.7|3929.7|3940.6|3928.6|0
1609923830000|2021-01-06 09:03:50|3940.8|3928.8|3940.6|3928.6|3940.8|3928.8|3940.6|3928.6|0
1609923850000|2021-01-06 09:04:10|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1609923870000|2021-01-06 09:04:30|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1609923890000|2021-01-06 09:04:50|3941.5|3929.5|3942|3930|3942|3930|3941.5|3929.5|0
1609923900000|2021-01-06 09:05:00|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3
1609923910000|2021-01-06 09:05:10|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|0
1609923930000|2021-01-06 09:05:30|3941.7|3929.7|3942|3930|3942|3930|3941.7|3929.7|0
1609923940000|2021-01-06 09:05:40|3942.2|3930.2|3943.4|3931.4|3943.4|3931.4|3942.2|3930.2|1
1609923960000|2021-01-06 09:06:00|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1609923970000|2021-01-06 09:06:10|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|0
1609923980000|2021-01-06 09:06:20|3946.5|3930.5|3944.9|3928.9|3946.5|3932.2|3944.2|3928.9|0
1609923990000|2021-01-06 09:06:30|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|0
1609924010000|2021-01-06 09:06:50|3943.5|3931.5|3944.6|3932.6|3944.9|3932.9|3943.5|3931.5|0
1609924020000|2021-01-06 09:07:00|3944.3|3932.3|3944.1|3932.1|3944.3|3932.3|3944.1|3932.1|0
1609924050000|2021-01-06 09:07:30|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1609924060000|2021-01-06 09:07:40|3944.3|3932.3|3944.1|3932.1|3944.3|3932.3|3944.1|3932.1|0
1609924070000|2021-01-06 09:07:50|3944.7|3932.7|3945.2|3933.2|3945.2|3933.2|3944.7|3932.7|1
1609924080000|2021-01-06 09:08:00|3946.2|3934.2|3945.3|3933.3|3946.5|3934.5|3945.3|3933.3|3
1609924090000|2021-01-06 09:08:10|3946.5|3934.5|3947.4|3935.4|3948.2|3936.2|3946.5|3934.5|1
1609924100000|2021-01-06 09:08:20|3946.9|3934.9|3946.2|3934.2|3946.9|3934.9|3944.8|3932.8|5
1609924110000|2021-01-06 09:08:30|3946.9|3934.9|3948.4|3936.4|3949.2|3937.2|3946.9|3934.9|2
1609924120000|2021-01-06 09:08:40|3948.7|3936.7|3950.3|3938.3|3950.6|3938.6|3948.7|3936.7|2
1609924130000|2021-01-06 09:08:50|3949.3|3937.3|3949.5|3937.5|3949.5|3937.5|3949.3|3937.3|3
1609924140000|2021-01-06 09:09:00|3949.8|3937.8|3954.3|3942.3|3954.3|3942.3|3949.8|3937.8|7
1609924150000|2021-01-06 09:09:10|3954.9|3942.9|3955.6|3943.6|3955.6|3943.6|3954.8|3942.8|2
1609924160000|2021-01-06 09:09:20|3955.3|3943.3|3955.8|3943.8|3956.3|3944.3|3954.9|3942.9|11
1609924170000|2021-01-06 09:09:30|3955.6|3943.6|3954.6|3942.6|3955.6|3943.6|3954.6|3942.6|1
1609924180000|2021-01-06 09:09:40|3954.3|3942.3|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|0
1609924190000|2021-01-06 09:09:50|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|0
1609924200000|2021-01-06 09:10:00|3953.9|3941.9|3955.2|3943.2|3955.2|3943.2|3953.9|3941.9|1
1609924210000|2021-01-06 09:10:10|3954.9|3942.9|3953.7|3941.7|3954.9|3942.9|3953.7|3941.7|0
1609924220000|2021-01-06 09:10:20|3951.9|3939.9|3952.5|3940.5|3952.5|3940.5|3951.3|3939.3|0
1609924230000|2021-01-06 09:10:30|3952.2|3940.2|3949.2|3937.2|3952.2|3940.2|3949|3929|19
1609924240000|2021-01-06 09:10:40|3948.3|3936.3|3949.4|3937.4|3949.4|3937.4|3944.1|3928.1|5
1609924250000|2021-01-06 09:10:50|3950|3938|3948|3936|3950|3938|3947.6|3927.6|2
1609924260000|2021-01-06 09:11:00|3948.4|3936.4|3952.4|3940.4|3952.7|3940.7|3948.4|3936.4|17
1609924270000|2021-01-06 09:11:10|3952.1|3940.1|3952.3|3940.3|3954.7|3941.9|3951.2|3938.7|1
1609924280000|2021-01-06 09:11:20|3952.9|3940.9|3954.5|3942.5|3954.5|3942.5|3951.9|3939.9|0
1609924290000|2021-01-06 09:11:30|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|1
1609924300000|2021-01-06 09:11:40|3954.2|3942.2|3953.1|3941.1|3954.2|3942.2|3953.1|3941.1|4
1609924310000|2021-01-06 09:11:50|3953.4|3941.4|3956.3|3944.3|3956.3|3944.3|3953.4|3941.4|0
1609924320000|2021-01-06 09:12:00|3957.1|3941.1|3955.3|3943.3|3957.1|3943.3|3954.3|3941.1|0
1609924330000|2021-01-06 09:12:10|3953.4|3941.4|3953.1|3941.1|3954.3|3942.3|3953.1|3941.1|0
1609924340000|2021-01-06 09:12:20|3952.4|3940.4|3951|3939|3952.4|3940.4|3951|3939|1
1609924350000|2021-01-06 09:12:30|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|12
1609924360000|2021-01-06 09:12:40|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|1
1609924370000|2021-01-06 09:12:50|3950.9|3938.9|3951.1|3939.1|3951.1|3939.1|3950.9|3938.9|4
1609924380000|2021-01-06 09:13:00|3951.6|3939.6|3954.5|3942.5|3954.5|3942.5|3951.6|3939.6|6
1609924390000|2021-01-06 09:13:10|3956.9|3944.9|3957.5|3945.5|3957.5|3945.5|3956.9|3944.9|0
1609924400000|2021-01-06 09:13:20|3957|3945|3959.6|3947.6|3959.6|3947.6|3957|3945|0
1609924410000|2021-01-06 09:13:30|3960|3948|3959|3947|3961.2|3949.2|3959|3947|1
1609924420000|2021-01-06 09:13:40|3958.7|3946.7|3959.8|3947.8|3960.3|3948.3|3958.7|3946.7|0
1609924430000|2021-01-06 09:13:50|3959.3|3947.3|3960.8|3948.8|3960.8|3948.8|3959.3|3947.3|2
1609924440000|2021-01-06 09:14:00|3960.5|3948.5|3961.8|3949.8|3961.8|3949.8|3960.3|3948.3|0
1609924450000|2021-01-06 09:14:10|3962.5|3950.5|3962.2|3950.2|3962.5|3950.5|3962.2|3950.2|1
1609924460000|2021-01-06 09:14:20|3961.7|3949.7|3961.7|3949.7|3962|3950|3961.7|3949.7|0
1609924470000|2021-01-06 09:14:30|||||||||1
1609924480000|2021-01-06 09:14:40|3962|3950|3965.5|3953.5|3965.5|3953.5|3962|3950|9
1609924490000|2021-01-06 09:14:50|3966.1|3954.1|3966.7|3954.7|3966.7|3954.7|3966.1|3954.1|0
1609924500000|2021-01-06 09:15:00|3967.7|3955.7|3967.9|3955.9|3967.9|3955.9|3967.7|3955.7|0
1609924510000|2021-01-06 09:15:10|3967.7|3955.7|3973.5|3961.5|3973.5|3961.5|3967.4|3955.4|4
1609924520000|2021-01-06 09:15:20|3975|3963|3975.5|3963.5|3975.5|3963.5|3974.5|3962.5|5
1609924530000|2021-01-06 09:15:30|3975.2|3963.2|3973.3|3961.3|3975.4|3963.4|3973.3|3961.3|7
1609924540000|2021-01-06 09:15:40|3973.6|3961.6|3970.4|3958.4|3973.9|3961.9|3970.4|3958.4|0
1609924550000|2021-01-06 09:15:50|3970.7|3958.7|3971.2|3959.2|3971.2|3959.2|3969.2|3957.2|0
1609924560000|2021-01-06 09:16:00|3970.9|3958.9|3972.2|3960.2|3972.2|3960.2|3970.2|3958.2|1
1609924570000|2021-01-06 09:16:10|3971.9|3959.9|3972.2|3960.2|3972.2|3960.2|3971.9|3959.9|0
1609924580000|2021-01-06 09:16:20|3971.9|3959.9|3968.8|3956.8|3972.2|3960.2|3968.8|3956.8|6
1609924590000|2021-01-06 09:16:30|3969.3|3957.3|3968.3|3956.3|3969.3|3957.3|3967.8|3955.8|0
1609924600000|2021-01-06 09:16:40|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.3|3956.3|0
1609924610000|2021-01-06 09:16:50|3968|3956|3966.8|3954.8|3968.8|3956.8|3966.8|3954.8|6
1609924620000|2021-01-06 09:17:00|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|0
1609924630000|2021-01-06 09:17:10|3967|3955|3969.1|3957.1|3969.1|3957.1|3966.8|3954.8|0
1609924640000|2021-01-06 09:17:20|3970|3958|3972.1|3960.1|3972.1|3960.1|3970|3958|0
1609924650000|2021-01-06 09:17:30|3971.8|3959.8|3970.8|3958.8|3971.8|3959.8|3970.8|3958.8|3
1609924660000|2021-01-06 09:17:40|3970.6|3958.6|3971.2|3959.2|3971.2|3959.2|3970.3|3958.3|0
1609924670000|2021-01-06 09:17:50|3971.5|3959.5|3971.2|3959.2|3971.5|3959.5|3971.2|3959.2|0
1609924680000|2021-01-06 09:18:00|3971.5|3959.5|3973.1|3961.1|3973.6|3961.6|3971.5|3959.5|0
1609924690000|2021-01-06 09:18:10|3972.8|3960.8|3971.4|3959.4|3972.8|3960.8|3971.4|3959.4|0
1609924700000|2021-01-06 09:18:20|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|1
1609924710000|2021-01-06 09:18:30|3971.5|3959.5|3970.1|3958.1|3971.5|3959.5|3970.1|3958.1|0
1609924720000|2021-01-06 09:18:40|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1609924730000|2021-01-06 09:18:50|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1609924740000|2021-01-06 09:19:00|3970.2|3958.2|3972.1|3960.1|3972.1|3960.1|3970.2|3958.2|1
1609924760000|2021-01-06 09:19:20|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|0
1609924770000|2021-01-06 09:19:30|3973.1|3961.1|3973.5|3961.5|3973.5|3961.5|3973.1|3961.1|0
1609924780000|2021-01-06 09:19:40|3973|3961|3971.8|3959.8|3973|3961|3971.8|3959.8|0
1609924790000|2021-01-06 09:19:50|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|1
1609924800000|2021-01-06 09:20:00|3970.9|3958.9|3972.7|3960.7|3973|3961|3970.1|3958.1|0
1609924810000|2021-01-06 09:20:10|3972.4|3960.4|3972.1|3960.1|3972.4|3960.4|3972.1|3960.1|13
1609924820000|2021-01-06 09:20:20|3973|3961|3972.4|3960.4|3973.9|3961.9|3972.1|3960.1|4
1609924830000|2021-01-06 09:20:30|3973|3961|3973.5|3961.5|3973.5|3961.5|3973|3961|2
1609924840000|2021-01-06 09:20:40|3973|3961|3973.5|3961.5|3973.5|3961.5|3973|3961|0
1609924850000|2021-01-06 09:20:50|3973.2|3961.2|3970.6|3958.6|3973.2|3961.2|3970.6|3958.6|0
1609924860000|2021-01-06 09:21:00|3971.4|3959.4|3971.6|3955.6|3971.6|3959.4|3971.1|3955.3|0
1609924870000|2021-01-06 09:21:10|3970.2|3958.2|3969.5|3957.5|3970.4|3958.4|3969.5|3957.5|0
1609924880000|2021-01-06 09:21:20|3969.4|3957.4|3969.7|3957.7|3969.7|3957.7|3969.4|3957.4|1
1609924890000|2021-01-06 09:21:30|||||||||1
1609924900000|2021-01-06 09:21:40|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969|3957|1
1609924910000|2021-01-06 09:21:50|3969|3957|3969|3957|3969|3957|3969|3957|0
1609924920000|2021-01-06 09:22:00|3969.2|3957.2|3969|3957|3969.2|3957.2|3968.4|3956.4|1
1609924930000|2021-01-06 09:22:10|3968.6|3956.6|3968.1|3956.1|3968.6|3956.6|3968.1|3956.1|0
1609924940000|2021-01-06 09:22:20|3967.2|3955.2|3967.6|3955.6|3967.6|3955.6|3966.6|3954.6|0
1609924950000|2021-01-06 09:22:30|3967.9|3955.9|3968.4|3956.4|3968.4|3956.4|3967.9|3955.9|0
1609924960000|2021-01-06 09:22:40|3968.3|3956.3|3966.6|3954.6|3968.3|3956.3|3966.6|3954.6|0
1609924970000|2021-01-06 09:22:50|3966.3|3954.3|3964.9|3952.9|3966.3|3954.3|3964.9|3952.9|1
1609924980000|2021-01-06 09:23:00|3965.1|3953.1|3965.6|3953.6|3965.6|3953.6|3965.1|3953.1|0
1609924990000|2021-01-06 09:23:10|3965.3|3953.3|3965.6|3953.6|3965.6|3953.6|3965.3|3953.3|0
1609925000000|2021-01-06 09:23:20|3966.3|3954.3|3966.6|3954.6|3966.6|3954.6|3966.3|3954.3|0
1609925010000|2021-01-06 09:23:30|3967.4|3955.4|3968.1|3956.1|3968.1|3956.1|3967.3|3955.3|1
1609925030000|2021-01-06 09:23:50|3967.9|3955.9|3969.3|3957.3|3969.3|3957.3|3967.9|3955.9|0
1609925040000|2021-01-06 09:24:00|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|0
1609925060000|2021-01-06 09:24:20|3967.4|3955.4|3967.3|3955.3|3967.6|3955.6|3967.2|3955.2|0
1609925070000|2021-01-06 09:24:30|3966.3|3954.3|3966.5|3954.5|3967.3|3955.3|3965.4|3953.4|1
1609925080000|2021-01-06 09:24:40|3966.8|3954.8|3967.4|3955.4|3967.9|3955.9|3966.8|3954.8|2
1609925100000|2021-01-06 09:25:00|3967.7|3955.7|3967.6|3955.6|3968.4|3956.4|3967.6|3955.6|1
1609925110000|2021-01-06 09:25:10|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|0
1609925120000|2021-01-06 09:25:20|3966.6|3954.6|3966.2|3954.2|3966.6|3954.6|3966.2|3954.2|0
1609925140000|2021-01-06 09:25:40|3966.7|3954.7|3967.4|3955.4|3967.4|3955.4|3966.7|3954.7|0
1609925150000|2021-01-06 09:25:50|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|0
1609925170000|2021-01-06 09:26:10|3967.9|3955.9|3967.1|3955.1|3967.9|3955.9|3967|3955|7
1609925180000|2021-01-06 09:26:20|3966.4|3954.4|3965|3953|3966.4|3954.4|3965|3953|0
1609925190000|2021-01-06 09:26:30|3964.5|3952.5|3964.2|3952.2|3964.5|3952.5|3962.5|3950.5|0
1609925200000|2021-01-06 09:26:40|3964.5|3952.5|3964.4|3952.4|3964.7|3952.7|3964.4|3952.4|0
1609925210000|2021-01-06 09:26:50|3965.8|3949.8|3963.4|3951.4|3965.8|3951.4|3963.4|3949.6|4
1609925220000|2021-01-06 09:27:00|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|3962.6|3950.6|0
1609925240000|2021-01-06 09:27:20|3962.9|3950.9|3962.6|3950.6|3962.9|3950.9|3962.6|3950.6|0
1609925250000|2021-01-06 09:27:30|3962.1|3950.1|3962.6|3950.6|3962.6|3950.6|3962.1|3950.1|6
1609925260000|2021-01-06 09:27:40|3963.1|3951.1|3962.9|3950.9|3963.7|3951.7|3962.9|3950.9|4
1609925270000|2021-01-06 09:27:50|3963.4|3951.4|3961.4|3949.4|3963.4|3951.4|3961.4|3949.4|0
1609925280000|2021-01-06 09:28:00|3961.9|3949.9|3965.8|3953.8|3965.8|3953.8|3961.1|3949.1|2
1609925290000|2021-01-06 09:28:10|3966.7|3954.7|3965.3|3953.3|3966.7|3954.7|3965|3953|1
1609925300000|2021-01-06 09:28:20|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|1
1609925310000|2021-01-06 09:28:30|3965.9|3953.9|3967.5|3955.5|3967.7|3955.7|3965.9|3953.9|0
1609925320000|2021-01-06 09:28:40|3967.7|3955.7|3967.9|3955.9|3967.9|3955.9|3967.7|3955.7|2
1609925330000|2021-01-06 09:28:50|3968.1|3956.1|3966.3|3954.3|3968.1|3956.1|3966.3|3954.3|0
1609925340000|2021-01-06 09:29:00|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|0
1609925350000|2021-01-06 09:29:10|3966|3954|3965.3|3953.3|3966|3954|3965.3|3953.3|1
1609925360000|2021-01-06 09:29:20|3966.6|3950.6|3963.5|3951.5|3966.6|3952|3963.5|3950.6|0
1609925370000|2021-01-06 09:29:30|3963.3|3951.3|3961.8|3949.8|3963.3|3951.3|3961.8|3949.8|0
1609925380000|2021-01-06 09:29:40|3961.3|3949.3|3961.1|3949.1|3961.8|3949.8|3961.1|3949.1|0
1609925390000|2021-01-06 09:29:50|3962.1|3950.1|3964.2|3948.2|3964.4|3950.7|3962.1|3948.2|1
1609925400000|2021-01-06 09:30:00|3962.5|3950.5|3961.7|3949.7|3962.5|3950.5|3961.7|3949.7|11
1609925420000|2021-01-06 09:30:20|3961.4|3949.4|3962.2|3950.2|3962.2|3950.2|3961.4|3949.4|1
1609925430000|2021-01-06 09:30:30|3961.9|3949.9|3960.7|3948.7|3961.9|3949.9|3960.7|3948.7|1
1609925440000|2021-01-06 09:30:40|3960.5|3948.5|3960.2|3948.2|3960.5|3948.5|3960.2|3948.2|1
1609925450000|2021-01-06 09:30:50|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.7|3947.7|0
1609925460000|2021-01-06 09:31:00|3960.4|3948.4|3959.9|3947.9|3960.4|3948.4|3959.9|3947.9|0
1609925470000|2021-01-06 09:31:10|3959.7|3947.7|3959.2|3947.2|3959.7|3947.7|3959.2|3947.2|0
1609925480000|2021-01-06 09:31:20|3959.5|3947.5|3959.7|3947.7|3959.7|3947.7|3959.5|3947.5|1
1609925490000|2021-01-06 09:31:30|3958.7|3946.7|3957.2|3945.2|3958.7|3946.7|3955.7|3943.7|0
1609925520000|2021-01-06 09:32:00|3956.3|3944.3|3953.7|3941.7|3956.3|3944.3|3953.7|3941.7|0
1609925530000|2021-01-06 09:32:10|3954.2|3942.2|3953.9|3941.9|3954.5|3942.5|3953.9|3941.9|1
1609925540000|2021-01-06 09:32:20|3954.5|3942.5|3958.2|3946.2|3958.7|3946.7|3954.5|3942.5|9
1609925550000|2021-01-06 09:32:30|3957.7|3945.7|3959.4|3947.4|3959.4|3947.4|3957.7|3945.7|5
1609925560000|2021-01-06 09:32:40|3959.1|3947.1|3959.4|3947.4|3959.4|3947.4|3958.9|3946.9|1
1609925570000|2021-01-06 09:32:50|||||||||1
1609925600000|2021-01-06 09:33:20|3959|3947|3959|3947|3959|3947|3959|3947|0
1609925610000|2021-01-06 09:33:30|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1609925620000|2021-01-06 09:33:40|||||||||1
1609925650000|2021-01-06 09:34:10|3958.8|3946.8|3958.7|3946.7|3959|3947|3958.7|3946.7|1
1609925660000|2021-01-06 09:34:20|3958.4|3946.4|3958.2|3946.2|3958.4|3946.4|3958.2|3946.2|2
1609925670000|2021-01-06 09:34:30|3958.4|3946.4|3958.7|3946.7|3958.7|3946.7|3958.1|3946.1|0
1609925680000|2021-01-06 09:34:40|3958.9|3946.9|3958.7|3946.7|3959.4|3947.4|3958.7|3946.7|0
1609925700000|2021-01-06 09:35:00|3959|3947|3959|3947|3959|3947|3959|3947|0
1609925710000|2021-01-06 09:35:10|3959.6|3947.6|3960.4|3948.4|3960.4|3948.4|3959.6|3947.6|1
1609925720000|2021-01-06 09:35:20|3961.1|3949.1|3960.4|3948.4|3961.1|3949.1|3960.4|3948.4|0
1609925730000|2021-01-06 09:35:30|3960.6|3948.6|3961.1|3949.1|3961.1|3949.1|3960.6|3948.6|0
1609925740000|2021-01-06 09:35:40|3960.8|3948.8|3960.6|3948.6|3960.8|3948.8|3960.6|3948.6|0
1609925750000|2021-01-06 09:35:50|3960.1|3948.1|3959.8|3947.8|3960.1|3948.1|3959.8|3947.8|3
1609925760000|2021-01-06 09:36:00|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1609925770000|2021-01-06 09:36:10|3959.9|3947.9|3960.1|3948.1|3960.1|3948.1|3959.9|3947.9|0
1609925780000|2021-01-06 09:36:20|3960.3|3948.3|3961.1|3949.1|3961.1|3949.1|3960.3|3948.3|1
1609925790000|2021-01-06 09:36:30|3960.1|3948.1|3960.3|3948.3|3960.3|3948.3|3960.1|3948.1|1
1609925800000|2021-01-06 09:36:40|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|1
1609925810000|2021-01-06 09:36:50|3960.3|3948.3|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1609925820000|2021-01-06 09:37:00|||||||||3
1609925830000|2021-01-06 09:37:10|3960.5|3948.5|3960.3|3948.3|3960.5|3948.5|3960.3|3948.3|0
1609925840000|2021-01-06 09:37:20|3960.1|3948.1|3959.1|3947.1|3960.4|3948.4|3958.1|3946.1|1
1609925850000|2021-01-06 09:37:30|3958.8|3946.8|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|0
1609925860000|2021-01-06 09:37:40|3958.7|3946.7|3957.4|3945.4|3958.7|3946.7|3957.4|3945.4|12
1609925870000|2021-01-06 09:37:50|3957.2|3945.2|3957.4|3945.4|3957.9|3945.9|3957.2|3945.2|0
1609925880000|2021-01-06 09:38:00|3957.9|3945.9|3957.2|3945.2|3957.9|3945.9|3957.2|3945.2|0
1609925890000|2021-01-06 09:38:10|||||||||1
1609925920000|2021-01-06 09:38:40|3957.5|3945.5|3957.2|3945.2|3957.6|3945.6|3957.2|3945.2|1
1609925930000|2021-01-06 09:38:50|3957.9|3945.9|3957.2|3945.2|3957.9|3945.9|3956.9|3944.9|5
1609925940000|2021-01-06 09:39:00|3957.4|3945.4|3959|3947|3959|3947|3957.4|3945.4|3
1609925950000|2021-01-06 09:39:10|3959.5|3947.5|3961.9|3949.9|3961.9|3949.9|3959.5|3947.5|0
1609925960000|2021-01-06 09:39:20|3961.6|3949.6|3960.9|3948.9|3961.6|3949.6|3960.9|3948.9|3
1609925970000|2021-01-06 09:39:30|3960.4|3948.4|3960.2|3948.2|3960.4|3948.4|3960.2|3948.2|0
1609925980000|2021-01-06 09:39:40|3959.9|3947.9|3959.5|3947.5|3959.9|3947.9|3959.2|3947.2|1
1609925990000|2021-01-06 09:39:50|3959.8|3947.8|3959.9|3947.9|3959.9|3947.9|3959.8|3947.8|0
1609926000000|2021-01-06 09:40:00|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1609926010000|2021-01-06 09:40:10|3960.3|3948.3|3960.5|3948.5|3960.5|3948.5|3960.3|3948.3|0
1609926020000|2021-01-06 09:40:20|||||||||1
1609926050000|2021-01-06 09:40:50|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1609926070000|2021-01-06 09:41:10|3958.8|3946.8|3956.8|3944.8|3958.8|3946.8|3956.8|3944.8|1
1609926080000|2021-01-06 09:41:20|3955.8|3943.8|3956.8|3944.8|3956.8|3944.8|3955.8|3943.8|2
1609926090000|2021-01-06 09:41:30|3957.1|3945.1|3958.8|3946.8|3958.8|3946.8|3957.1|3945.1|0
1609926100000|2021-01-06 09:41:40|3959.8|3947.8|3959.8|3947.8|3960|3948|3959.8|3947.8|0
1609926110000|2021-01-06 09:41:50|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|1
1609926120000|2021-01-06 09:42:00|3960.2|3948.2|3959.8|3947.8|3960.2|3948.2|3959.8|3947.8|0
1609926130000|2021-01-06 09:42:10|3959.3|3947.3|3958.8|3946.8|3959.3|3947.3|3958.8|3946.8|0
1609926140000|2021-01-06 09:42:20|3958.3|3946.3|3959.3|3947.3|3959.3|3947.3|3957.8|3945.8|0
1609926150000|2021-01-06 09:42:30|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1609926160000|2021-01-06 09:42:40|3959.3|3947.3|3960.8|3948.8|3960.8|3948.8|3959.3|3947.3|1
1609926180000|2021-01-06 09:43:00|3960.1|3948.1|3960.3|3948.3|3960.3|3948.3|3959.8|3947.8|0
1609926190000|2021-01-06 09:43:10|3960|3948|3959.8|3947.8|3960.5|3948.5|3959.8|3947.8|0
1609926200000|2021-01-06 09:43:20|3960|3948|3959.8|3947.8|3960|3948|3959.8|3947.8|1
1609926210000|2021-01-06 09:43:30|3959.5|3947.5|3957.8|3945.8|3959.5|3947.5|3957.8|3945.8|0
1609926230000|2021-01-06 09:43:50|3958.4|3946.4|3959.8|3947.8|3959.8|3947.8|3958.4|3946.4|0
1609926240000|2021-01-06 09:44:00|3959.3|3947.3|3959.8|3947.8|3959.8|3947.8|3959.3|3947.3|0
1609926250000|2021-01-06 09:44:10|||||||||1
1609926260000|2021-01-06 09:44:20|3960.1|3948.1|3959.8|3947.8|3960.1|3948.1|3959.8|3947.8|0
1609926270000|2021-01-06 09:44:30|3959.3|3947.3|3958.8|3946.8|3959.3|3947.3|3958.8|3946.8|0
1609926280000|2021-01-06 09:44:40|3959.4|3947.4|3959.6|3947.6|3959.6|3947.6|3959.3|3947.3|0
1609926290000|2021-01-06 09:44:50|3959.1|3947.1|3959.6|3947.6|3959.6|3947.6|3959.1|3947.1|1
1609926300000|2021-01-06 09:45:00|3959.3|3947.3|3960.1|3948.1|3960.1|3948.1|3959.1|3947.1|0
1609926310000|2021-01-06 09:45:10|||||||||2
1609926330000|2021-01-06 09:45:30|||||||||2
1609926340000|2021-01-06 09:45:40|||||||||1
1609926350000|2021-01-06 09:45:50|3959.9|3947.9|3960.8|3948.8|3960.8|3948.8|3959.9|3947.9|12
1609926360000|2021-01-06 09:46:00|||||||||4
1609926380000|2021-01-06 09:46:20|3961.1|3949.1|3961.4|3949.4|3961.4|3949.4|3960.8|3948.8|2
1609926390000|2021-01-06 09:46:30|3961.1|3949.1|3960.4|3948.4|3961.1|3949.1|3960.4|3948.4|0
1609926410000|2021-01-06 09:46:50|3960.9|3948.9|3960.9|3948.9|3961.1|3949.1|3960.9|3948.9|0
1609926430000|2021-01-06 09:47:10|||||||||1
1609926440000|2021-01-06 09:47:20|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|39
1609926450000|2021-01-06 09:47:30|3962|3950|3962|3950|3962|3950|3962|3950|0
1609926460000|2021-01-06 09:47:40|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|3961.5|3949.5|0
1609926470000|2021-01-06 09:47:50|3961.2|3949.2|3960|3948|3961.2|3949.2|3960|3948|4
1609926480000|2021-01-06 09:48:00|3960.3|3948.3|3961|3949|3961|3949|3960.3|3948.3|3
1609926500000|2021-01-06 09:48:20|3960.2|3948.2|3961|3949|3961|3949|3960|3948|2
1609926510000|2021-01-06 09:48:30|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1609926520000|2021-01-06 09:48:40|3960.5|3948.5|3960.3|3948.3|3960.5|3948.5|3960.3|3948.3|1
1609926530000|2021-01-06 09:48:50|||||||||10
1609926540000|2021-01-06 09:49:00|3960.8|3948.8|3961|3949|3961|3949|3960.8|3948.8|0
1609926550000|2021-01-06 09:49:10|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|0
1609926560000|2021-01-06 09:49:20|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|3961.2|3949.2|1
1609926590000|2021-01-06 09:49:50|3961|3949|3961.4|3949.4|3961.4|3949.4|3961|3949|0
1609926600000|2021-01-06 09:50:00|3962.1|3950.1|3964.9|3952.9|3964.9|3952.9|3962.1|3950.1|5
1609926610000|2021-01-06 09:50:10|3965.1|3953.1|3965.8|3953.8|3966.1|3954.1|3965.1|3953.1|17
1609926620000|2021-01-06 09:50:20|3965.6|3953.6|3966.1|3954.1|3966.1|3954.1|3965.6|3953.6|7
1609926630000|2021-01-06 09:50:30|3965.8|3953.8|3966.1|3954.1|3966.1|3954.1|3965.8|3953.8|0
1609926640000|2021-01-06 09:50:40|3964.9|3952.9|3965.4|3953.4|3965.4|3953.4|3964.9|3952.9|0
1609926650000|2021-01-06 09:50:50|3965.7|3953.7|3966.1|3954.1|3966.1|3954.1|3965.7|3953.7|1
1609926660000|2021-01-06 09:51:00|3965.4|3953.4|3965.3|3953.3|3965.4|3953.4|3965.1|3953.1|0
1609926670000|2021-01-06 09:51:10|3965.8|3953.8|3965.3|3953.3|3965.8|3953.8|3965.3|3953.3|2
1609926680000|2021-01-06 09:51:20|3965.1|3953.1|3964.7|3952.7|3965.1|3953.1|3964.7|3952.7|0
1609926690000|2021-01-06 09:51:30|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|0
1609926700000|2021-01-06 09:51:40|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|1
1609926710000|2021-01-06 09:51:50|3965.4|3953.4|3968.8|3956.8|3968.8|3956.8|3965.4|3953.4|11
1609926720000|2021-01-06 09:52:00|3969.5|3957.5|3969.3|3957.3|3971.3|3959.3|3969.3|3957.3|6
1609926730000|2021-01-06 09:52:10|3969.9|3957.9|3971.5|3959.5|3971.5|3959.5|3968.4|3956.4|13
1609926740000|2021-01-06 09:52:20|3968.8|3956.8|3971.2|3959.2|3971.2|3959.2|3968.8|3956.8|17
1609926750000|2021-01-06 09:52:30|3970.3|3958.3|3971.6|3959.6|3971.6|3959.6|3970.3|3958.3|5
1609926760000|2021-01-06 09:52:40|3971.9|3959.9|3970.9|3958.9|3972.9|3960.9|3970.9|3958.9|13
1609926770000|2021-01-06 09:52:50|3970.5|3958.5|3968.5|3956.5|3970.5|3958.5|3968.5|3956.5|2
1609926780000|2021-01-06 09:53:00|3968|3956|3966.8|3954.8|3968.8|3956.8|3966.8|3954.8|0
1609926790000|2021-01-06 09:53:10|3967.1|3955.1|3965.5|3953.5|3967.1|3955.1|3965.5|3953.5|1
1609926800000|2021-01-06 09:53:20|3965.3|3953.3|3965.3|3953.3|3965.5|3953.5|3965.3|3953.3|0
1609926810000|2021-01-06 09:53:30|3965.1|3953.1|3965.9|3953.9|3965.9|3953.9|3965.1|3953.1|1
1609926820000|2021-01-06 09:53:40|3966.2|3954.2|3966.9|3954.9|3966.9|3954.9|3966.2|3954.2|1
1609926830000|2021-01-06 09:53:50|3966.4|3954.4|3968.4|3956.4|3968.4|3956.4|3966.4|3954.4|3
1609926840000|2021-01-06 09:54:00|3968.1|3956.1|3969.7|3957.7|3969.8|3957.8|3966.8|3954.8|17
1609926850000|2021-01-06 09:54:10|3967.1|3955.1|3971.1|3959.1|3971.1|3959.1|3967.1|3955.1|10
1609926860000|2021-01-06 09:54:20|3970.4|3958.4|3970.7|3958.7|3970.7|3958.7|3970.4|3958.4|0
1609926870000|2021-01-06 09:54:30|3970.1|3958.1|3966.7|3954.7|3970.1|3958.1|3965.7|3953.7|0
1609926880000|2021-01-06 09:54:40|3967|3955|3970.4|3958.4|3970.4|3958.4|3967|3955|1
1609926890000|2021-01-06 09:54:50|3970.7|3958.7|3971.4|3959.4|3971.4|3959.4|3970.7|3958.7|0
1609926920000|2021-01-06 09:55:20|||||||||1
1609926930000|2021-01-06 09:55:30|3971|3959|3968.7|3956.7|3971|3959|3968.7|3956.7|1
1609926940000|2021-01-06 09:55:40|3969.3|3957.3|3969.7|3957.7|3970|3958|3969.3|3957.3|0
1609926950000|2021-01-06 09:55:50|3969.2|3957.2|3968.4|3956.4|3969.2|3957.2|3968.4|3956.4|0
1609926960000|2021-01-06 09:56:00|3967.2|3955.2|3966.2|3954.2|3967.2|3955.2|3966.2|3954.2|0
1609926970000|2021-01-06 09:56:10|3966.5|3954.5|3968.6|3956.6|3968.6|3956.6|3966.5|3954.5|0
1609926980000|2021-01-06 09:56:20|3969.1|3957.1|3968.7|3956.7|3969.1|3957.1|3968.4|3956.4|2
1609926990000|2021-01-06 09:56:30|3969.3|3957.3|3969.7|3957.7|3969.7|3957.7|3969.3|3957.3|0
1609927000000|2021-01-06 09:56:40|3970|3958|3971.7|3959.7|3971.7|3959.7|3969.9|3957.9|2
1609927010000|2021-01-06 09:56:50|3971|3959|3971|3959|3971|3959|3971|3959|2
1609927020000|2021-01-06 09:57:00|3969.5|3957.5|3969.3|3957.3|3969.5|3957.5|3969|3957|0
1609927030000|2021-01-06 09:57:10|3969.5|3957.5|3969.8|3957.8|3969.8|3957.8|3969.5|3957.5|0
1609927040000|2021-01-06 09:57:20|3969.3|3957.3|3970.3|3958.3|3970.3|3958.3|3969.3|3957.3|0
1609927050000|2021-01-06 09:57:30|3970.9|3958.9|3969.5|3957.5|3970.9|3958.9|3969.5|3957.5|1
1609927060000|2021-01-06 09:57:40|3970|3958|3968.6|3956.6|3970|3958|3968.6|3956.6|3
1609927070000|2021-01-06 09:57:50|3969.6|3957.6|3969.8|3957.8|3969.8|3957.8|3969.6|3957.6|0
1609927080000|2021-01-06 09:58:00|3970.4|3958.4|3967.5|3955.5|3970.4|3958.4|3967.5|3955.5|2
1609927090000|2021-01-06 09:58:10|3968|3956|3964.7|3952.7|3968|3956|3964.7|3952.7|5
1609927100000|2021-01-06 09:58:20|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|1
1609927110000|2021-01-06 09:58:30|3964|3952|3964|3952|3964|3952|3964|3952|0
1609927120000|2021-01-06 09:58:40|3964.2|3952.2|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|0
1609927130000|2021-01-06 09:58:50|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|7
1609927140000|2021-01-06 09:59:00|3963.8|3951.8|3965|3953|3965.2|3953.2|3963.8|3951.8|2
1609927150000|2021-01-06 09:59:10|3965.2|3953.2|3965.4|3953.4|3965.4|3953.4|3964.5|3952.5|0
1609927160000|2021-01-06 09:59:20|3965.7|3953.7|3966.2|3954.2|3966.2|3954.2|3965.7|3953.7|6
1609927170000|2021-01-06 09:59:30|3966.8|3954.8|3968.5|3956.5|3968.5|3956.5|3966.8|3954.8|15
1609927180000|2021-01-06 09:59:40|3967.9|3955.9|3966.5|3954.5|3967.9|3955.9|3966.5|3954.5|0
1609927190000|2021-01-06 09:59:50|3966.8|3954.8|3965.4|3953.4|3967.3|3955.3|3965.4|3953.4|12
1609986600000|2021-01-07 02:30:00|3935.9|3923.9|3936.1|3924.1|3936.6|3924.6|3934.5|3922.5|0
1609986610000|2021-01-07 02:30:10|3936.6|3924.6|3933.6|3921.6|3937.1|3924.6|3933.6|3921.1|0
1609986620000|2021-01-07 02:30:20|3933.3|3921.3|3935.6|3923.6|3935.6|3923.6|3931.6|3919.6|0
1609986630000|2021-01-07 02:30:30|3935.9|3923.9|3935.6|3923.6|3936.6|3924.6|3935.6|3923.6|0
1609986640000|2021-01-07 02:30:40|3935.9|3923.9|3936.1|3924.1|3936.6|3924.6|3934.9|3922.9|0
1609986650000|2021-01-07 02:30:50|3935.9|3923.9|3938.9|3926.9|3938.9|3926.9|3935.7|3923.7|0
1609986660000|2021-01-07 02:31:00|3940.9|3928.9|3940.1|3928.1|3940.9|3928.9|3938.6|3926.6|0
1609986670000|2021-01-07 02:31:10|3940.6|3928.6|3944.6|3932.6|3944.6|3932.6|3940.3|3928.3|0
1609986680000|2021-01-07 02:31:20|3945.1|3933.1|3943.6|3931.6|3945.6|3933.6|3943.6|3931.6|0
1609986690000|2021-01-07 02:31:30|3944.1|3932.1|3946.6|3934.6|3946.6|3934.6|3944.1|3932.1|0
1609986700000|2021-01-07 02:31:40|3946.3|3934.3|3946.6|3934.6|3946.6|3934.6|3946.1|3934.1|0
1609986710000|2021-01-07 02:31:50|3947.1|3935.1|3948.6|3936.6|3948.6|3936.6|3947.1|3935.1|0
1609986720000|2021-01-07 02:32:00|3949.6|3937.6|3953.4|3941.4|3953.4|3941.4|3949.6|3937.6|0
1609986730000|2021-01-07 02:32:10|3953.9|3941.9|3954.9|3942.9|3954.9|3942.9|3953.4|3941.4|0
1609986740000|2021-01-07 02:32:20|3954.6|3942.6|3954.9|3942.9|3954.9|3942.9|3954.6|3942.6|0
1609986750000|2021-01-07 02:32:30|3955.4|3943.4|3954.4|3942.4|3956.1|3943.4|3954.4|3940.1|0
1609986760000|2021-01-07 02:32:40|3954.3|3942.3|3951.6|3939.6|3956.3|3942.6|3951.4|3938.1|0
1609986770000|2021-01-07 02:32:50|3951.2|3939.2|3951|3939|3954|3942|3950.9|3938.9|0
1609986780000|2021-01-07 02:33:00|3951.2|3939.2|3950.2|3938.2|3951.4|3939.4|3949.6|3937.6|0
1609986790000|2021-01-07 02:33:10|3950.5|3938.5|3948.6|3936.6|3950.7|3938.7|3948.6|3936.6|0
1609986800000|2021-01-07 02:33:20|3948.2|3936.2|3949.3|3937.3|3949.6|3937.6|3948.2|3936.2|1
1609986810000|2021-01-07 02:33:30|3949.6|3937.6|3949.3|3937.3|3949.6|3937.6|3949.3|3937.3|0
1609986820000|2021-01-07 02:33:40|3948.2|3936.2|3947.4|3935.4|3948.2|3936.2|3947.4|3935.4|19
1609986830000|2021-01-07 02:33:50|3948|3936|3948.7|3936.7|3948.7|3936.7|3947.4|3935.4|0
1609986840000|2021-01-07 02:34:00|3949|3937|3949.7|3937.7|3949.7|3937.7|3948.1|3936.1|0
1609986850000|2021-01-07 02:34:10|3950.2|3938.2|3951.7|3939.7|3951.7|3939.7|3950.2|3938.2|0
1609986860000|2021-01-07 02:34:20|3951.1|3939.1|3951.8|3939.8|3951.8|3939.8|3950.1|3938.1|0
1609986880000|2021-01-07 02:34:40|3951.6|3939.6|3952.6|3940.6|3952.6|3940.6|3951.6|3939.6|0
1609986890000|2021-01-07 02:34:50|3952.3|3940.3|3952.7|3940.7|3952.7|3940.7|3951.6|3939.6|2
1609986900000|2021-01-07 02:35:00|3953.4|3941.4|3953.8|3941.8|3954.1|3942.1|3951.5|3939.5|0
1609986910000|2021-01-07 02:35:10|3954.1|3942.1|3953.1|3941.1|3954.1|3942.1|3953.1|3941.1|1
1609986920000|2021-01-07 02:35:20|3952.9|3940.9|3952.4|3940.4|3952.9|3940.9|3952.4|3940.4|0
1609986930000|2021-01-07 02:35:30|3952|3940|3951.1|3939.1|3952|3940|3951.1|3939.1|0
1609986940000|2021-01-07 02:35:40|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1609986950000|2021-01-07 02:35:50|3950.7|3938.7|3950.3|3938.3|3950.7|3938.7|3950.3|3938.3|0
1609986960000|2021-01-07 02:36:00|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1609986970000|2021-01-07 02:36:10|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1609986980000|2021-01-07 02:36:20|3948.8|3936.8|3948.8|3936.8|3949.1|3937.1|3948.8|3936.8|0
1609986990000|2021-01-07 02:36:30|3948.6|3936.6|3948.1|3936.1|3948.6|3936.6|3948.1|3936.1|0
1609987000000|2021-01-07 02:36:40|3948.4|3936.4|3948.1|3936.1|3948.6|3936.6|3948.1|3936.1|0
1609987010000|2021-01-07 02:36:50|3947.4|3935.4|3945.1|3933.1|3947.4|3935.4|3945.1|3933.1|2
1609987020000|2021-01-07 02:37:00|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|0
1609987030000|2021-01-07 02:37:10|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1609987040000|2021-01-07 02:37:20|3945.1|3933.1|3943.8|3931.8|3945.1|3933.1|3943.8|3931.8|10
1609987050000|2021-01-07 02:37:30|3944.1|3932.1|3943.1|3931.1|3944.5|3932.5|3943.1|3931.1|0
1609987070000|2021-01-07 02:37:50|3942.8|3930.8|3940.3|3928.3|3942.8|3930.8|3940.3|3928.3|1
1609987080000|2021-01-07 02:38:00|3939.4|3927.4|3937.9|3925.9|3939.4|3927.4|3937.9|3925.9|3
1609987090000|2021-01-07 02:38:10|3937.7|3925.7|3938.4|3926.4|3938.4|3926.4|3937.4|3925.4|0
1609987100000|2021-01-07 02:38:20|3937.8|3925.8|3938.4|3926.4|3938.4|3926.4|3937.4|3925.4|0
1609987110000|2021-01-07 02:38:30|3937.8|3925.8|3935.8|3923.8|3937.8|3925.8|3935.8|3923.8|1
1609987120000|2021-01-07 02:38:40|3939.7|3923.7|3939.9|3923.9|3939.9|3923.9|3939.7|3923.7|0
1609987130000|2021-01-07 02:38:50|3940.4|3924.4|3934.1|3922.1|3940.6|3924.6|3934.1|3920.4|0
1609987140000|2021-01-07 02:39:00|3936.4|3920.4|3935.1|3923.1|3936.6|3923.1|3934.1|3920.4|0
1609987150000|2021-01-07 02:39:10|3934.7|3922.7|3931.8|3919.8|3934.7|3922.7|3931.8|3919.8|11
1609987160000|2021-01-07 02:39:20|3931.5|3919.5|3931.6|3919.6|3931.8|3919.8|3931.5|3919.5|2
1609987170000|2021-01-07 02:39:30|3931.4|3919.4|3934.2|3918.2|3936.2|3922.5|3931.4|3918.2|5
1609987180000|2021-01-07 02:39:40|3934.4|3918.4|3931.9|3919.9|3934.4|3920.2|3930.9|3918.4|0
1609987190000|2021-01-07 02:39:50|3934.2|3918.2|3934.5|3922.5|3935.7|3922.5|3932.9|3918.2|0
1609987200000|2021-01-07 02:40:00|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1609987210000|2021-01-07 02:40:10|3934.7|3922.7|3934.4|3922.4|3934.8|3922.8|3932.9|3920.9|15
1609987220000|2021-01-07 02:40:20|3934.6|3922.6|3934.4|3922.4|3935.4|3923.4|3934.4|3922.4|0
1609987230000|2021-01-07 02:40:30|3934.6|3922.6|3935.4|3923.4|3935.4|3923.4|3934.6|3922.6|0
1609987250000|2021-01-07 02:40:50|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|1
1609987270000|2021-01-07 02:41:10|3935.6|3923.6|3934.7|3922.7|3935.6|3923.6|3934.7|3922.7|0
1609987280000|2021-01-07 02:41:20|3934.9|3922.9|3935.8|3923.8|3935.8|3923.8|3934.9|3922.9|0
1609987290000|2021-01-07 02:41:30|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.1|3923.1|0
1609987300000|2021-01-07 02:41:40|3935.6|3923.6|3935.8|3923.8|3935.8|3923.8|3935.6|3923.6|0
1609987310000|2021-01-07 02:41:50|3935.6|3923.6|3935.3|3923.3|3935.6|3923.6|3935.3|3923.3|2
1609987320000|2021-01-07 02:42:00|3935.8|3923.8|3939.2|3927.2|3939.2|3927.2|3935.8|3923.8|3
1609987330000|2021-01-07 02:42:10|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|1
1609987340000|2021-01-07 02:42:20|3939.2|3927.2|3936.5|3924.5|3939.5|3927.5|3936.5|3924.5|10
1609987350000|2021-01-07 02:42:30|3937.7|3925.7|3937.3|3925.3|3937.8|3925.8|3937.3|3925.3|0
1609987360000|2021-01-07 02:42:40|3937|3925|3938|3926|3938.3|3926.3|3937|3925|0
1609987370000|2021-01-07 02:42:50|3938.3|3926.3|3938.5|3926.5|3938.5|3926.5|3938.3|3926.3|0
1609987380000|2021-01-07 02:43:00|3937.6|3925.6|3937.1|3925.1|3937.6|3925.6|3937.1|3925.1|0
1609987390000|2021-01-07 02:43:10|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1609987400000|2021-01-07 02:43:20|3937.4|3925.4|3936.4|3924.4|3937.4|3925.4|3936.4|3924.4|10
1609987410000|2021-01-07 02:43:30|3936.1|3924.1|3937.1|3925.1|3937.1|3925.1|3936.1|3924.1|10
1609987420000|2021-01-07 02:43:40|3936.9|3924.9|3936.6|3924.6|3936.9|3924.9|3936.6|3924.6|1
1609987430000|2021-01-07 02:43:50|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1609987440000|2021-01-07 02:44:00|3936|3924|3935.6|3923.6|3936|3924|3935.6|3923.6|0
1609987450000|2021-01-07 02:44:10|3935.3|3923.3|3934|3922|3935.3|3923.3|3934|3922|0
1609987460000|2021-01-07 02:44:20|3934.2|3922.2|3933.8|3921.8|3934.2|3922.2|3933.8|3921.8|0
1609987470000|2021-01-07 02:44:30|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|0
1609987480000|2021-01-07 02:44:40|||||||||10
1609987490000|2021-01-07 02:44:50|3933.8|3921.8|3933.3|3921.3|3933.8|3921.8|3933.3|3921.3|0
1609987500000|2021-01-07 02:45:00|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|0
1609987510000|2021-01-07 02:45:10|||||||||1
1609987520000|2021-01-07 02:45:20|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1609987530000|2021-01-07 02:45:30|3932.4|3920.4|3933.8|3921.8|3933.8|3921.8|3932.4|3920.4|0
1609987540000|2021-01-07 02:45:40|3934|3922|3934|3922|3934|3922|3934|3922|0
1609987560000|2021-01-07 02:46:00|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|3933.8|3921.8|0
1609987570000|2021-01-07 02:46:10|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1609987580000|2021-01-07 02:46:20|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|2
1609987590000|2021-01-07 02:46:30|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|0
1609987600000|2021-01-07 02:46:40|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|4
1609987610000|2021-01-07 02:46:50|3933.5|3921.5|3932.8|3920.8|3933.5|3921.5|3932.8|3920.8|0
1609987620000|2021-01-07 02:47:00|3932.3|3920.3|3932.1|3920.1|3932.4|3920.4|3930.2|3918.2|16
1609987630000|2021-01-07 02:47:10|3932.3|3920.3|3931.8|3919.8|3932.3|3920.3|3931.8|3919.8|0
1609987640000|2021-01-07 02:47:20|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|0
1609987650000|2021-01-07 02:47:30|3930.8|3918.8|3930.3|3918.3|3931.3|3919.3|3930.3|3918.3|0
1609987660000|2021-01-07 02:47:40|3929.3|3917.3|3929.2|3917.2|3929.6|3917.6|3928.9|3916.9|9
1609987670000|2021-01-07 02:47:50|3928.1|3916.1|3927|3915|3928.1|3916.1|3926.5|3914.5|5
1609987680000|2021-01-07 02:48:00|3927.4|3915.4|3926.5|3914.5|3927.4|3915.4|3926.5|3914.5|0
1609987690000|2021-01-07 02:48:10|3926.6|3914.6|3926.4|3914.4|3926.8|3914.8|3926.4|3914.4|5
1609987700000|2021-01-07 02:48:20|3926.8|3914.8|3924.6|3912.6|3926.8|3914.8|3923.6|3911.6|2
1609987710000|2021-01-07 02:48:30|3925.2|3913.2|3922.9|3910.9|3925.2|3913.2|3922.4|3910.4|5
1609987730000|2021-01-07 02:48:50|3923.6|3911.6|3924|3912|3924|3912|3923.5|3911.5|2
1609987740000|2021-01-07 02:49:00|3923.5|3911.5|3924|3912|3924|3912|3922.3|3910.3|0
1609987750000|2021-01-07 02:49:10|3923.7|3911.7|3923.7|3911.7|3924.5|3912.5|3923.7|3911.7|11
1609987760000|2021-01-07 02:49:20|3924|3912|3923.2|3911.2|3924|3912|3923.2|3911.2|7
1609987770000|2021-01-07 02:49:30|3923|3911|3926.5|3910.5|3926.5|3911|3923|3909.7|1
1609987780000|2021-01-07 02:49:40|3926.2|3910.2|3922.8|3910.8|3926.2|3910.8|3922.7|3908.7|0
1609987790000|2021-01-07 02:49:50|3925.3|3909.3|3925.3|3909.3|3925.3|3911|3922.7|3908.7|0
1609987800000|2021-01-07 02:50:00|3923|3911|3925.3|3909.3|3925.5|3911|3922.4|3909.1|0
1609987810000|2021-01-07 02:50:10|3923|3911|3924.8|3912.8|3925.5|3912.8|3923|3909.5|0
1609987820000|2021-01-07 02:50:20|3924.1|3912.1|3922.9|3910.9|3924.8|3912.8|3922.9|3910.9|0
1609987830000|2021-01-07 02:50:30|3921.2|3909.2|3920.9|3908.9|3921.2|3909.2|3920.9|3908.9|3
1609987840000|2021-01-07 02:50:40|3921.6|3909.6|3920.3|3908.3|3921.6|3909.6|3920.3|3908.3|0
1609987850000|2021-01-07 02:50:50|3920|3908|3920|3908|3920.3|3908.3|3919.8|3907.8|0
1609987860000|2021-01-07 02:51:00|3920.3|3908.3|3919.9|3907.9|3920.5|3908.5|3919.8|3907.8|1
1609987870000|2021-01-07 02:51:10|3920.1|3908.1|3920.1|3908.1|3920.3|3908.3|3919.3|3907.3|0
1609987880000|2021-01-07 02:51:20|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.3|3907.3|0
1609987890000|2021-01-07 02:51:30|3919.3|3907.3|3919|3907|3919.8|3907.8|3918.7|3906.7|0
1609987900000|2021-01-07 02:51:40|3919.5|3907.5|3919|3907|3919.5|3907.5|3918.5|3906.5|0
1609987910000|2021-01-07 02:51:50|3919.3|3907.3|3919.5|3907.5|3919.5|3907.5|3919|3907|0
1609987920000|2021-01-07 02:52:00|3919.2|3907.2|3920.5|3908.5|3920.8|3908.8|3919.2|3907.2|0
1609987930000|2021-01-07 02:52:10|3921|3909|3919.8|3907.8|3921|3909|3919.5|3907.5|0
1609987940000|2021-01-07 02:52:20|3920.8|3908.8|3921.5|3909.5|3921.5|3909.5|3920.5|3908.5|0
1609987950000|2021-01-07 02:52:30|3919.8|3907.8|3920.3|3908.3|3920.5|3908.5|3919.8|3907.8|1
1609987960000|2021-01-07 02:52:40|3919.8|3907.8|3920.5|3908.5|3920.8|3908.8|3919.8|3907.8|0
1609987970000|2021-01-07 02:52:50|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1609987980000|2021-01-07 02:53:00|3920.3|3908.3|3919.8|3907.8|3920.8|3908.8|3919.8|3907.8|0
1609988010000|2021-01-07 02:53:30|3920.3|3908.3|3921.5|3909.5|3921.5|3909.5|3920.3|3908.3|2
1609988020000|2021-01-07 02:53:40|3921.8|3909.8|3921.5|3909.5|3922.2|3910.2|3921.5|3909.5|0
1609988030000|2021-01-07 02:53:50|3921.9|3909.9|3921.6|3909.6|3921.9|3909.9|3921.6|3909.6|2
1609988040000|2021-01-07 02:54:00|3921.9|3909.9|3920.5|3908.5|3922.2|3910.2|3919.8|3907.8|2
1609988050000|2021-01-07 02:54:10|3919.8|3907.8|3919.5|3907.5|3919.8|3907.8|3919.5|3907.5|5
1609988060000|2021-01-07 02:54:20|3919.8|3907.8|3920.8|3908.8|3921|3909|3919.8|3907.8|1
1609988070000|2021-01-07 02:54:30|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3
1609988080000|2021-01-07 02:54:40|3920|3908|3919|3907|3920|3908|3919|3907|15
1609988090000|2021-01-07 02:54:50|3918.8|3906.8|3918.9|3906.9|3918.9|3906.9|3918.3|3906.3|0
1609988110000|2021-01-07 02:55:10|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1609988120000|2021-01-07 02:55:20|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.4|3907.4|0
1609988140000|2021-01-07 02:55:40|3920.1|3908.1|3920.3|3908.3|3920.3|3908.3|3919|3907|19
1609988150000|2021-01-07 02:55:50|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1609988160000|2021-01-07 02:56:00|||||||||3
1609988170000|2021-01-07 02:56:10|3920|3908|3919.5|3907.5|3920|3908|3919.3|3907.3|1
1609988180000|2021-01-07 02:56:20|3919.3|3907.3|3919.6|3907.6|3919.6|3907.6|3919.3|3907.3|0
1609988190000|2021-01-07 02:56:30|3920|3908|3920|3908|3920|3908|3920|3908|0
1609988200000|2021-01-07 02:56:40|3920.5|3908.5|3920.7|3908.7|3920.7|3908.7|3920.5|3908.5|0
1609988210000|2021-01-07 02:56:50|3920.6|3908.6|3920|3908|3920.6|3908.6|3920|3908|0
1609988220000|2021-01-07 02:57:00|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1609988250000|2021-01-07 02:57:30|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|0
1609988260000|2021-01-07 02:57:40|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|20
1609988270000|2021-01-07 02:57:50|3918.6|3906.6|3919|3907|3919|3907|3918.5|3906.5|0
1609988290000|2021-01-07 02:58:10|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|2
1609988300000|2021-01-07 02:58:20|3919.4|3907.4|3918.7|3906.7|3919.4|3907.4|3918|3906|2
1609988310000|2021-01-07 02:58:30|3919|3907|3919.4|3907.4|3919.4|3907.4|3919|3907|0
1609988330000|2021-01-07 02:58:50|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|5
1609988340000|2021-01-07 02:59:00|3918.9|3906.9|3918.2|3906.2|3918.9|3906.9|3918.2|3906.2|1
1609988350000|2021-01-07 02:59:10|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1609988360000|2021-01-07 02:59:20|3918.9|3906.9|3919.4|3907.4|3919.4|3907.4|3918.9|3906.9|0
1609988370000|2021-01-07 02:59:30|3919.9|3907.9|3920.6|3908.6|3920.6|3908.6|3919.9|3907.9|6
1609988380000|2021-01-07 02:59:40|3920.9|3908.9|3921.9|3909.9|3921.9|3909.9|3920.9|3908.9|5
1609988390000|2021-01-07 02:59:50|3921.4|3909.4|3921.9|3909.9|3921.9|3909.9|3921.4|3909.4|6
1609988400000|2021-01-07 03:00:00|3922.4|3910.4|3923.1|3911.1|3923.1|3911.1|3921.9|3909.9|0
1609988410000|2021-01-07 03:00:10|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|1
1609988420000|2021-01-07 03:00:20|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|1
1609988430000|2021-01-07 03:00:30|3925.9|3913.9|3923.8|3911.8|3925.9|3913.9|3923.8|3911.8|19
1609988440000|2021-01-07 03:00:40|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1609988450000|2021-01-07 03:00:50|3925.1|3913.1|3925.6|3913.6|3925.6|3913.6|3925.1|3913.1|3
1609988460000|2021-01-07 03:01:00|3925.3|3913.3|3926.3|3914.3|3926.3|3914.3|3925.1|3913.1|0
1609988470000|2021-01-07 03:01:10|3925.8|3913.8|3926.3|3914.3|3926.3|3914.3|3925.8|3913.8|1
1609988480000|2021-01-07 03:01:20|3926|3914|3925.8|3913.8|3926.3|3914.3|3925.6|3913.6|0
1609988490000|2021-01-07 03:01:30|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1609988500000|2021-01-07 03:01:40|3926|3914|3926|3914|3926|3914|3926|3914|0
1609988510000|2021-01-07 03:01:50|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1609988520000|2021-01-07 03:02:00|3925.3|3913.3|3925.6|3913.6|3925.6|3913.6|3925.3|3913.3|0
1609988530000|2021-01-07 03:02:10|3925.3|3913.3|3925.3|3913.3|3925.6|3913.6|3925.3|3913.3|0
1609988540000|2021-01-07 03:02:20|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3924.8|3912.8|0
1609988590000|2021-01-07 03:03:10|3925.6|3913.6|3926.8|3914.8|3926.8|3914.8|3925.6|3913.6|1
1609988600000|2021-01-07 03:03:20|3926.6|3914.6|3926.3|3914.3|3926.6|3914.6|3926.3|3914.3|0
1609988620000|2021-01-07 03:03:40|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1609988640000|2021-01-07 03:04:00|3926.6|3914.6|3926.1|3914.1|3926.6|3914.6|3926.1|3914.1|0
1609988650000|2021-01-07 03:04:10|3925.8|3913.8|3925.6|3913.6|3925.8|3913.8|3925.6|3913.6|0
1609988660000|2021-01-07 03:04:20|3925.1|3913.1|3925.4|3913.4|3925.4|3913.4|3925.1|3913.1|2
1609988700000|2021-01-07 03:05:00|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1609988710000|2021-01-07 03:05:10|3925.4|3913.4|3926.1|3914.1|3926.1|3914.1|3925.4|3913.4|0
1609988720000|2021-01-07 03:05:20|3926.3|3914.3|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1609988730000|2021-01-07 03:05:30|||||||||1
1609988740000|2021-01-07 03:05:40|||||||||3
1609988750000|2021-01-07 03:05:50|3927|3915|3927.3|3915.3|3927.3|3915.3|3927|3915|5
1609988760000|2021-01-07 03:06:00|||||||||5
1609988770000|2021-01-07 03:06:10|3926.5|3914.5|3926.5|3914.5|3926.8|3914.8|3926.5|3914.5|1
1609988780000|2021-01-07 03:06:20|3926.8|3914.8|3926.8|3914.8|3927.3|3915.3|3926.8|3914.8|0
1609988790000|2021-01-07 03:06:30|3927|3915|3927.7|3915.7|3927.7|3915.7|3927|3915|5
1609988810000|2021-01-07 03:06:50|3927.4|3915.4|3927.7|3915.7|3927.7|3915.7|3927.4|3915.4|1
1609988820000|2021-01-07 03:07:00|||||||||1
1609988830000|2021-01-07 03:07:10|||||||||6
1609988840000|2021-01-07 03:07:20|||||||||6
1609988850000|2021-01-07 03:07:30|3927.9|3915.9|3927.7|3915.7|3928.4|3916.4|3927.7|3915.7|0
1609988860000|2021-01-07 03:07:40|3927.9|3915.9|3927.7|3915.7|3928.4|3916.4|3927.7|3915.7|0
1609988870000|2021-01-07 03:07:50|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|0
1609988880000|2021-01-07 03:08:00|3927|3915|3926.8|3914.8|3927|3915|3926.8|3914.8|0
1609988940000|2021-01-07 03:09:00|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|0
1609988950000|2021-01-07 03:09:10|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1609988970000|2021-01-07 03:09:30|3926.4|3914.4|3926.1|3914.1|3926.4|3914.4|3926.1|3914.1|0
1609989000000|2021-01-07 03:10:00|3926.3|3914.3|3928|3916|3928|3916|3926.3|3914.3|0
1609989010000|2021-01-07 03:10:10|3927.5|3915.5|3927.5|3915.5|3928.2|3916.2|3927.5|3915.5|0
1609989020000|2021-01-07 03:10:20|3927.7|3915.7|3927.5|3915.5|3928|3916|3927.5|3915.5|0
1609989040000|2021-01-07 03:10:40|3927.7|3915.7|3927.5|3915.5|3927.7|3915.7|3927.5|3915.5|0
1609989060000|2021-01-07 03:11:00|3928|3916|3927.5|3915.5|3928|3916|3927.5|3915.5|0
1609989090000|2021-01-07 03:11:30|3928|3916|3928|3916|3928|3916|3928|3916|0
1609989110000|2021-01-07 03:11:50|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1609989130000|2021-01-07 03:12:10|3928|3916|3928|3916|3928|3916|3928|3916|0
1609989140000|2021-01-07 03:12:20|3928.5|3916.5|3928.7|3916.7|3928.7|3916.7|3928.5|3916.5|0
1609989150000|2021-01-07 03:12:30|3929.2|3917.2|3929.7|3917.7|3929.7|3917.7|3929.2|3917.2|2
1609989160000|2021-01-07 03:12:40|3931|3919|3931.7|3919.7|3931.7|3919.7|3931|3919|3
1609989170000|2021-01-07 03:12:50|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|0
1609989180000|2021-01-07 03:13:00|3931|3919|3931.7|3919.7|3931.7|3919.7|3931|3919|0
1609989190000|2021-01-07 03:13:10|||||||||9
1609989200000|2021-01-07 03:13:20|3931.2|3919.2|3930.4|3918.4|3931.7|3919.7|3930.4|3918.4|13
1609989210000|2021-01-07 03:13:30|3930.9|3918.9|3931.4|3919.4|3931.4|3919.4|3930.9|3918.9|1
1609989220000|2021-01-07 03:13:40|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|0
1609989230000|2021-01-07 03:13:50|3931.4|3919.4|3931.2|3919.2|3931.4|3919.4|3931.2|3919.2|2
1609989240000|2021-01-07 03:14:00|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|0
1609989260000|2021-01-07 03:14:20|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|0
1609989270000|2021-01-07 03:14:30|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|0
1609989310000|2021-01-07 03:15:10|3931.1|3919.1|3931.4|3919.4|3931.4|3919.4|3931.1|3919.1|1
1609989320000|2021-01-07 03:15:20|3931.2|3919.2|3931.4|3919.4|3931.4|3919.4|3931.2|3919.2|5
1609989330000|2021-01-07 03:15:30|3931.2|3919.2|3930.2|3918.2|3931.2|3919.2|3930.2|3918.2|2
1609989340000|2021-01-07 03:15:40|3929.8|3917.8|3929.4|3917.4|3929.8|3917.8|3929.4|3917.4|20
1609989350000|2021-01-07 03:15:50|3929.8|3917.8|3932.8|3920.8|3932.8|3920.8|3929.8|3917.8|11
1609989360000|2021-01-07 03:16:00|3933|3921|3933.4|3921.4|3933.4|3921.4|3933|3921|0
1609989370000|2021-01-07 03:16:10|3933.9|3921.9|3933.5|3921.5|3933.9|3921.9|3933.5|3921.5|1
1609989380000|2021-01-07 03:16:20|3934.4|3922.4|3935.4|3923.4|3935.4|3923.4|3934.4|3922.4|0
1609989390000|2021-01-07 03:16:30|3935.7|3923.7|3937.5|3925.5|3937.5|3925.5|3935.7|3923.7|2
1609989400000|2021-01-07 03:16:40|3937.3|3925.3|3937.1|3925.1|3937.8|3925.8|3936.8|3924.8|0
1609989410000|2021-01-07 03:16:50|3937.8|3925.8|3938.1|3926.1|3938.1|3926.1|3937.1|3925.1|0
1609989430000|2021-01-07 03:17:10|3937.9|3925.9|3939.4|3927.4|3939.4|3927.4|3937.9|3925.9|0
1609989440000|2021-01-07 03:17:20|3939.7|3927.7|3939.9|3927.9|3941.4|3929.4|3939.4|3927.4|0
1609989450000|2021-01-07 03:17:30|3940.4|3928.4|3940.4|3928.4|3941.1|3929.1|3940.4|3928.4|0
1609989460000|2021-01-07 03:17:40|3940.1|3928.1|3939.8|3927.8|3940.1|3928.1|3939.1|3927.1|1
1609989470000|2021-01-07 03:17:50|3939.6|3927.6|3939.6|3927.6|3939.8|3927.8|3939.6|3927.6|0
1609989480000|2021-01-07 03:18:00|3940.4|3928.4|3940.2|3928.2|3940.7|3928.7|3939.5|3927.5|2
1609989500000|2021-01-07 03:18:20|3940.5|3928.5|3940.7|3928.7|3941.2|3929.2|3940.2|3928.2|7
1609989510000|2021-01-07 03:18:30|3940.5|3928.5|3941.5|3929.5|3941.5|3929.5|3940.5|3928.5|0
1609989520000|2021-01-07 03:18:40|3942.2|3930.2|3942.5|3930.5|3942.5|3930.5|3942.2|3930.2|0
1609989530000|2021-01-07 03:18:50|3942.2|3930.2|3943.7|3931.7|3943.7|3931.7|3942.2|3930.2|5
1609989540000|2021-01-07 03:19:00|3943.5|3931.5|3943.5|3931.5|3943.9|3931.9|3943.5|3931.5|3
1609989550000|2021-01-07 03:19:10|3943.7|3931.7|3944.5|3932.5|3944.5|3932.5|3943.5|3931.5|3
1609989560000|2021-01-07 03:19:20|3944.9|3932.9|3944.2|3932.2|3944.9|3932.9|3944.2|3932.2|0
1609989570000|2021-01-07 03:19:30|3943.7|3931.7|3943.5|3931.5|3944.2|3932.2|3943.5|3931.5|0
1609989580000|2021-01-07 03:19:40|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1609989600000|2021-01-07 03:20:00|3943.6|3931.6|3943.2|3931.2|3943.6|3931.6|3943.2|3931.2|0
1609989610000|2021-01-07 03:20:10|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1609989620000|2021-01-07 03:20:20|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|3943.2|3931.2|0
1609989630000|2021-01-07 03:20:30|3941.4|3929.4|3942.4|3930.4|3942.4|3930.4|3941.4|3929.4|2
1609989640000|2021-01-07 03:20:40|3942.1|3930.1|3941.9|3929.9|3942.1|3930.1|3941.9|3929.9|0
1609989650000|2021-01-07 03:20:50|3941.6|3929.6|3941.4|3929.4|3941.6|3929.6|3941.4|3929.4|0
1609989660000|2021-01-07 03:21:00|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|0
1609989680000|2021-01-07 03:21:20|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|0
1609989690000|2021-01-07 03:21:30|3941.6|3929.6|3941.1|3929.1|3941.6|3929.6|3941.1|3929.1|0
1609989720000|2021-01-07 03:22:00|3941.4|3929.4|3942.1|3930.1|3942.1|3930.1|3941.4|3929.4|0
1609989730000|2021-01-07 03:22:10|3942.4|3930.4|3942.8|3930.8|3942.8|3930.8|3941.9|3929.9|0
1609989740000|2021-01-07 03:22:20|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|20
1609989750000|2021-01-07 03:22:30|3944.1|3932.1|3945.8|3933.8|3946.5|3934.5|3944.1|3932.1|2
1609989760000|2021-01-07 03:22:40|3946|3934|3946|3934|3946|3934|3946|3934|0
1609989770000|2021-01-07 03:22:50|3946.5|3934.5|3948.6|3936.6|3948.6|3936.6|3946|3934|5
1609989780000|2021-01-07 03:23:00|3949.1|3937.1|3951.3|3939.3|3951.3|3939.3|3949.1|3937.1|1
1609989790000|2021-01-07 03:23:10|3951.6|3939.6|3951.6|3939.6|3952.6|3940.6|3951.6|3939.6|0
1609989800000|2021-01-07 03:23:20|3952.1|3940.1|3952.6|3940.6|3952.6|3940.6|3951.6|3939.6|0
1609989810000|2021-01-07 03:23:30|3952.8|3940.8|3953.3|3941.3|3953.6|3941.6|3952.8|3940.8|0
1609989820000|2021-01-07 03:23:40|3952.8|3940.8|3952.8|3940.8|3953.3|3941.3|3952.6|3940.6|0
1609989830000|2021-01-07 03:23:50|3952.1|3940.1|3950.1|3938.1|3952.1|3940.1|3949.6|3937.6|0
1609989840000|2021-01-07 03:24:00|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|10
1609989850000|2021-01-07 03:24:10|3950.1|3938.1|3951.4|3939.4|3951.6|3939.6|3950.1|3938.1|0
1609989860000|2021-01-07 03:24:20|3951.6|3939.6|3950.9|3938.9|3951.6|3939.6|3950.9|3938.9|0
1609989870000|2021-01-07 03:24:30|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1609989890000|2021-01-07 03:24:50|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1609989900000|2021-01-07 03:25:00|3951.6|3939.6|3950.2|3938.2|3951.6|3939.6|3950.2|3938.2|6
1609989910000|2021-01-07 03:25:10|3950.5|3938.5|3950.3|3938.3|3950.5|3938.5|3949.8|3937.8|1
1609989920000|2021-01-07 03:25:20|3950.1|3938.1|3949.8|3937.8|3950.1|3938.1|3949.8|3937.8|0
1609989930000|2021-01-07 03:25:30|3950.3|3938.3|3949.8|3937.8|3950.3|3938.3|3949.8|3937.8|7
1609989940000|2021-01-07 03:25:40|3950.1|3938.1|3950.2|3938.2|3951.2|3939.2|3950.1|3938.1|0
1609989950000|2021-01-07 03:25:50|3951.4|3939.4|3951.7|3939.7|3951.7|3939.7|3951.4|3939.4|0
1609989960000|2021-01-07 03:26:00|3951.2|3939.2|3950.5|3938.5|3951.2|3939.2|3950.5|3938.5|0
1609989990000|2021-01-07 03:26:30|3949.2|3937.2|3949.1|3937.1|3949.2|3937.2|3948.8|3936.8|7
1609990000000|2021-01-07 03:26:40|||||||||4
1609990010000|2021-01-07 03:26:50|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1609990020000|2021-01-07 03:27:00|3949|3937|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|4
1609990030000|2021-01-07 03:27:10|||||||||11
1609990060000|2021-01-07 03:27:40|3949.1|3937.1|3949.3|3937.3|3949.3|3937.3|3949.1|3937.1|0
1609990070000|2021-01-07 03:27:50|3949|3937|3948.8|3936.8|3949|3937|3948.8|3936.8|0
1609990090000|2021-01-07 03:28:10|3949.3|3937.3|3951.7|3939.7|3951.7|3939.7|3949.3|3937.3|0
1609990100000|2021-01-07 03:28:20|3951.2|3939.2|3950.5|3938.5|3951.2|3939.2|3950.5|3938.5|0
1609990110000|2021-01-07 03:28:30|||||||||3
1609990120000|2021-01-07 03:28:40|3950.2|3938.2|3948.6|3936.6|3950.2|3938.2|3948.6|3936.6|5
1609990130000|2021-01-07 03:28:50|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1609990140000|2021-01-07 03:29:00|3949.6|3937.6|3949.8|3937.8|3950.1|3938.1|3949.6|3937.6|0
1609990150000|2021-01-07 03:29:10|3949.6|3937.6|3949.1|3937.1|3949.6|3937.6|3949.1|3937.1|0
1609990160000|2021-01-07 03:29:20|3948.8|3936.8|3949.1|3937.1|3949.1|3937.1|3948.6|3936.6|0
1609990170000|2021-01-07 03:29:30|3948.8|3936.8|3948.6|3936.6|3948.8|3936.8|3948.6|3936.6|0
1609990210000|2021-01-07 03:30:10|3948.1|3936.1|3947.6|3935.6|3948.1|3936.1|3947.6|3935.6|0
1609990220000|2021-01-07 03:30:20|3947.9|3935.9|3948.6|3936.6|3948.6|3936.6|3947.9|3935.9|0
1609990230000|2021-01-07 03:30:30|3948.3|3936.3|3948.4|3936.4|3948.4|3936.4|3948.1|3936.1|0
1609990240000|2021-01-07 03:30:40|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|3948.4|3936.4|0
1609990250000|2021-01-07 03:30:50|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3947.8|3935.8|0
1609990270000|2021-01-07 03:31:10|3948|3936|3947.6|3935.6|3948|3936|3947.6|3935.6|0
1609990280000|2021-01-07 03:31:20|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1609990290000|2021-01-07 03:31:30|3947.2|3935.2|3946.2|3934.2|3947.2|3935.2|3946.2|3934.2|0
1609990300000|2021-01-07 03:31:40|3946.5|3934.5|3946.9|3934.9|3946.9|3934.9|3946.5|3934.5|0
1609990310000|2021-01-07 03:31:50|3946.2|3934.2|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|0
1609990320000|2021-01-07 03:32:00|3946.9|3934.9|3946.2|3934.2|3946.9|3934.9|3946.2|3934.2|0
1609990350000|2021-01-07 03:32:30|3946.9|3934.9|3947.6|3935.6|3947.6|3935.6|3946.9|3934.9|0
1609990360000|2021-01-07 03:32:40|3947.4|3935.4|3946.9|3934.9|3947.4|3935.4|3946.9|3934.9|0
1609990380000|2021-01-07 03:33:00|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.4|3935.4|0
1609990400000|2021-01-07 03:33:20|3948|3936|3948.3|3936.3|3948.3|3936.3|3948|3936|0
1609990420000|2021-01-07 03:33:40|3949|3937|3949|3937|3949|3937|3949|3937|0
1609990430000|2021-01-07 03:33:50|3948.5|3936.5|3948|3936|3948.5|3936.5|3948|3936|4
1609990460000|2021-01-07 03:34:20|3948.5|3936.5|3948.7|3936.7|3948.7|3936.7|3948.5|3936.5|0
1609990530000|2021-01-07 03:35:30|3948.5|3936.5|3948.7|3936.7|3948.7|3936.7|3948.5|3936.5|0
1609990540000|2021-01-07 03:35:40|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|0
1609990550000|2021-01-07 03:35:50|3949.2|3937.2|3948.9|3936.9|3949.2|3937.2|3948.9|3936.9|0
1609990560000|2021-01-07 03:36:00|3948.7|3936.7|3946.7|3934.7|3948.7|3936.7|3946.4|3934.4|0
1609990570000|2021-01-07 03:36:10|3946.4|3934.4|3946.2|3934.2|3946.7|3934.7|3946.2|3934.2|0
1609990580000|2021-01-07 03:36:20|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1609990590000|2021-01-07 03:36:30|3946.2|3934.2|3945.6|3933.6|3946.2|3934.2|3945.6|3933.6|0
1609990600000|2021-01-07 03:36:40|3945.4|3933.4|3946|3934|3946|3934|3945.4|3933.4|4
1609990610000|2021-01-07 03:36:50|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|2
1609990630000|2021-01-07 03:37:10|3944.8|3932.8|3944.7|3932.7|3945.8|3933.8|3944.7|3932.7|0
1609990640000|2021-01-07 03:37:20|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|3945.3|3933.3|5
1609990660000|2021-01-07 03:37:40|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|0
1609990670000|2021-01-07 03:37:50|3946|3934|3946|3934|3946.2|3934.2|3946|3934|23
1609990680000|2021-01-07 03:38:00|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|7
1609990690000|2021-01-07 03:38:10|||||||||3
1609990700000|2021-01-07 03:38:20|3946|3934|3946|3934|3946|3934|3946|3934|0
1609990710000|2021-01-07 03:38:30|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|0
1609990750000|2021-01-07 03:39:10|||||||||2
1609990760000|2021-01-07 03:39:20|||||||||8
1609990770000|2021-01-07 03:39:30|||||||||16
1609990780000|2021-01-07 03:39:40|3946.2|3934.2|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|0
1609990800000|2021-01-07 03:40:00|3946.2|3934.2|3946|3934|3946.2|3934.2|3946|3934|11
1609990810000|2021-01-07 03:40:10|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|18
1609990820000|2021-01-07 03:40:20|3945.7|3933.7|3946|3934|3946|3934|3945.7|3933.7|12
1609990840000|2021-01-07 03:40:40|||||||||2
1609990860000|2021-01-07 03:41:00|3945.7|3933.7|3944.7|3932.7|3945.7|3933.7|3944.7|3932.7|0
1609990870000|2021-01-07 03:41:10|3947|3935|3947.5|3935.5|3947.5|3935.5|3947|3935|2
1609990890000|2021-01-07 03:41:30|3947|3935|3947.7|3935.7|3947.7|3935.7|3946.7|3934.7|0
1609990920000|2021-01-07 03:42:00|3946.9|3934.9|3947.6|3935.6|3948.3|3936.3|3946.9|3934.9|1
1609990930000|2021-01-07 03:42:10|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3946.3|3934.3|4
1609990940000|2021-01-07 03:42:20|3946.3|3934.3|3946.3|3934.3|3946.6|3934.6|3946.3|3934.3|0
1609990950000|2021-01-07 03:42:30|3946.1|3934.1|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|7
1609990960000|2021-01-07 03:42:40|3946.1|3934.1|3946.3|3934.3|3947.1|3935.1|3945.6|3933.6|20
1609990970000|2021-01-07 03:42:50|3946.5|3934.5|3946.5|3934.5|3947.3|3935.3|3946.3|3934.3|0
1609990980000|2021-01-07 03:43:00|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|0
1609990990000|2021-01-07 03:43:10|3946.5|3934.5|3946.8|3934.8|3946.8|3934.8|3946.3|3934.3|0
1609991010000|2021-01-07 03:43:30|3947.3|3935.3|3948.4|3936.4|3948.4|3936.4|3947.3|3935.3|4
1609991020000|2021-01-07 03:43:40|3948.9|3936.9|3949.6|3937.6|3949.6|3937.6|3948.9|3936.9|0
1609991030000|2021-01-07 03:43:50|3950.2|3938.2|3951|3939|3951|3939|3950.2|3938.2|3
1609991040000|2021-01-07 03:44:00|3951.3|3939.3|3952.3|3940.3|3952.3|3940.3|3951.3|3939.3|3
1609991050000|2021-01-07 03:44:10|3952.8|3940.8|3953|3941|3953|3941|3952.8|3940.8|0
1609991060000|2021-01-07 03:44:20|||||||||1
1609991070000|2021-01-07 03:44:30|3952.5|3940.5|3954|3942|3954|3942|3952.5|3940.5|2
1609991080000|2021-01-07 03:44:40|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|2
1609991090000|2021-01-07 03:44:50|3956|3944|3956|3944|3956|3944|3955.3|3943.3|6
1609991100000|2021-01-07 03:45:00|3956.1|3944.1|3953.1|3941.1|3956.4|3944.4|3952.4|3940.4|16
1609991110000|2021-01-07 03:45:10|3953.6|3941.6|3952.3|3940.3|3953.6|3941.6|3952.3|3940.3|0
1609991120000|2021-01-07 03:45:20|3952.6|3940.6|3952.1|3940.1|3952.6|3940.6|3952.1|3940.1|0
1609991130000|2021-01-07 03:45:30|3951.8|3939.8|3951.3|3939.3|3951.8|3939.8|3951.1|3939.1|0
1609991140000|2021-01-07 03:45:40|3951.6|3939.6|3950.6|3938.6|3951.6|3939.6|3950.6|3938.6|2
1609991150000|2021-01-07 03:45:50|3950.8|3938.8|3950.6|3938.6|3950.8|3938.8|3950.6|3938.6|0
1609991160000|2021-01-07 03:46:00|3947.7|3927.7|3949.8|3937.8|3950.3|3938.3|3947.7|3927.7|14
1609991170000|2021-01-07 03:46:10|3950.6|3938.6|3950.8|3938.8|3950.8|3938.8|3950.6|3938.6|0
1609991180000|2021-01-07 03:46:20|3951.6|3939.6|3952.8|3940.8|3952.8|3940.8|3951.6|3939.6|0
1609991190000|2021-01-07 03:46:30|3951.4|3939.4|3951.3|3939.3|3952.6|3940.6|3950.3|3938.3|4
1609991200000|2021-01-07 03:46:40|3951.1|3939.1|3950.8|3938.8|3951.3|3939.3|3950.8|3938.8|0
1609991210000|2021-01-07 03:46:50|3950.1|3938.1|3949.8|3937.8|3950.1|3938.1|3949.6|3937.6|0
1609991220000|2021-01-07 03:47:00|3950.3|3938.3|3950.6|3938.6|3950.6|3938.6|3950.3|3938.3|5
1609991240000|2021-01-07 03:47:20|3949.8|3937.8|3949.6|3937.6|3949.8|3937.8|3949.1|3937.1|0
1609991250000|2021-01-07 03:47:30|3948.8|3936.8|3949.4|3937.4|3949.4|3937.4|3948.1|3936.1|0
1609991270000|2021-01-07 03:47:50|3948.6|3936.6|3948.1|3936.1|3948.6|3936.6|3948.1|3936.1|0
1609991280000|2021-01-07 03:48:00|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|1
1609991290000|2021-01-07 03:48:10|3949|3937|3951.4|3939.4|3951.4|3939.4|3949|3937|3
1609991300000|2021-01-07 03:48:20|3951.1|3939.1|3950.4|3938.4|3951.1|3939.1|3950.4|3938.4|1
1609991310000|2021-01-07 03:48:30|3949.8|3937.8|3949|3937|3950|3938|3949|3937|3
1609991380000|2021-01-07 03:49:40|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|2
1609991440000|2021-01-07 03:50:40|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|0
1609991450000|2021-01-07 03:50:50|3949.6|3937.6|3949.9|3937.9|3949.9|3937.9|3949.6|3937.6|4
1609991460000|2021-01-07 03:51:00|3949.7|3937.7|3949.7|3937.7|3950.4|3938.4|3949.7|3937.7|0
1609991470000|2021-01-07 03:51:10|3949.4|3937.4|3949.5|3937.5|3949.5|3937.5|3949.2|3937.2|2
1609991480000|2021-01-07 03:51:20|3949.2|3937.2|3949.3|3937.3|3949.3|3937.3|3949.2|3937.2|0
1609991490000|2021-01-07 03:51:30|3949.5|3937.5|3949|3937|3949.5|3937.5|3949|3937|1
1609991500000|2021-01-07 03:51:40|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3
1609991510000|2021-01-07 03:51:50|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|10
1609991520000|2021-01-07 03:52:00|3948.6|3936.6|3948.4|3936.4|3948.6|3936.6|3947.9|3935.9|1
1609991530000|2021-01-07 03:52:10|3948.6|3936.6|3948.4|3936.4|3948.6|3936.6|3948.4|3936.4|2
1609991540000|2021-01-07 03:52:20|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3947.9|3935.9|1
1609991550000|2021-01-07 03:52:30|3948.4|3936.4|3948.4|3936.4|3948.6|3936.6|3948.4|3936.4|1
1609991560000|2021-01-07 03:52:40|3948.1|3936.1|3947.9|3935.9|3948.4|3936.4|3947.9|3935.9|0
1609991570000|2021-01-07 03:52:50|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1609991580000|2021-01-07 03:53:00|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1609991590000|2021-01-07 03:53:10|3949.9|3937.9|3950.1|3938.1|3950.1|3938.1|3949.9|3937.9|0
1609991600000|2021-01-07 03:53:20|3950.4|3938.4|3951.6|3939.6|3951.6|3939.6|3950.4|3938.4|0
1609991610000|2021-01-07 03:53:30|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1609991620000|2021-01-07 03:53:40|3952.4|3940.4|3952.6|3940.6|3952.6|3940.6|3952.4|3940.4|0
1609991630000|2021-01-07 03:53:50|3952.8|3940.8|3952.8|3940.8|3953.1|3941.1|3952.8|3940.8|0
1609991640000|2021-01-07 03:54:00|3953.3|3941.3|3953|3941|3953.3|3941.3|3953|3941|0
1609991650000|2021-01-07 03:54:10|3952.8|3940.8|3952.1|3940.1|3952.8|3940.8|3952.1|3940.1|0
1609991660000|2021-01-07 03:54:20|3952.4|3940.4|3952.6|3940.6|3952.6|3940.6|3952.4|3940.4|0
1609991670000|2021-01-07 03:54:30|3952.8|3940.8|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|0
1609991680000|2021-01-07 03:54:40|3952.8|3940.8|3953.3|3941.3|3953.3|3941.3|3952.8|3940.8|0
1609991690000|2021-01-07 03:54:50|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|0
1609991700000|2021-01-07 03:55:00|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|0
1609991710000|2021-01-07 03:55:10|3953.1|3941.1|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|3
1609991720000|2021-01-07 03:55:20|3952.8|3940.8|3953.3|3941.3|3953.3|3941.3|3952.8|3940.8|0
1609991730000|2021-01-07 03:55:30|3952.8|3940.8|3952.8|3940.8|3952.8|3940.8|3952.8|3940.8|0
1609991740000|2021-01-07 03:55:40|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|0
1609991750000|2021-01-07 03:55:50|3953|3941|3953.1|3941.1|3953.1|3941.1|3953|3941|0
1609991760000|2021-01-07 03:56:00|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3952.8|3940.8|12
1609991780000|2021-01-07 03:56:20|3953|3941|3953.3|3941.3|3953.3|3941.3|3953|3941|1
1609991790000|2021-01-07 03:56:30|3953|3941|3953.3|3941.3|3953.3|3941.3|3953|3941|0
1609991800000|2021-01-07 03:56:40|3953.7|3941.7|3953.7|3941.7|3954.6|3942.6|3953.7|3941.7|3
1609991820000|2021-01-07 03:57:00|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1609991830000|2021-01-07 03:57:10|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|0
1609991840000|2021-01-07 03:57:20|3953.4|3941.4|3953|3941|3953.4|3941.4|3953|3941|0
1609991860000|2021-01-07 03:57:40|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1609991870000|2021-01-07 03:57:50|3952.5|3940.5|3952|3940|3952.5|3940.5|3952|3940|0
1609991880000|2021-01-07 03:58:00|3952.3|3940.3|3952.5|3940.5|3952.5|3940.5|3952.3|3940.3|0
1609991900000|2021-01-07 03:58:20|3952.2|3940.2|3949.6|3937.6|3952.2|3940.2|3949.6|3937.6|0
1609991910000|2021-01-07 03:58:30|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3949.6|3937.6|0
1609991930000|2021-01-07 03:58:50|3949.8|3937.8|3949.3|3937.3|3949.8|3937.8|3949.3|3937.3|0
1609991940000|2021-01-07 03:59:00|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|2
1609991950000|2021-01-07 03:59:10|3945.8|3933.8|3946.1|3934.1|3946.1|3934.1|3945.8|3933.8|3
1609991960000|2021-01-07 03:59:20|3946.8|3934.8|3944.6|3932.6|3946.8|3934.8|3944.3|3932.3|0
1609991970000|2021-01-07 03:59:30|3944.8|3932.8|3944.3|3932.3|3944.8|3932.8|3944.3|3932.3|0
1609991980000|2021-01-07 03:59:40|3944.1|3932.1|3944.1|3932.1|3944.3|3932.3|3944.1|3932.1|0
1609991990000|2021-01-07 03:59:50|3943.8|3931.8|3943.1|3931.1|3944.1|3932.1|3942.6|3930.6|74
1609992000000|2021-01-07 04:00:00|3942.8|3930.8|3943.3|3931.3|3943.3|3931.3|3942.6|3930.6|0
1609992010000|2021-01-07 04:00:10|3943.6|3931.6|3943.8|3931.8|3944.1|3932.1|3943.3|3931.3|0
1609992020000|2021-01-07 04:00:20|3943.5|3931.5|3943.3|3931.3|3943.5|3931.5|3943.3|3931.3|0
1609992030000|2021-01-07 04:00:30|3943.5|3931.5|3944|3932|3944|3932|3943.3|3931.3|0
1609992040000|2021-01-07 04:00:40|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|3944.3|3932.3|3
1609992050000|2021-01-07 04:00:50|3944|3932|3942.8|3930.8|3944|3932|3942.8|3930.8|9
1609992060000|2021-01-07 04:01:00|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|61
1609992070000|2021-01-07 04:01:10|3942.8|3930.8|3943|3931|3943|3931|3942.8|3930.8|100
1609992080000|2021-01-07 04:01:20|||||||||28
1609992090000|2021-01-07 04:01:30|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1609992100000|2021-01-07 04:01:40|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1609992130000|2021-01-07 04:02:10|3943|3931|3943|3931|3943|3931|3942.8|3930.8|0
1609992140000|2021-01-07 04:02:20|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1609992150000|2021-01-07 04:02:30|3943|3931|3943.3|3931.3|3943.3|3931.3|3943|3931|0
1609992160000|2021-01-07 04:02:40|3943|3931|3943|3931|3943|3931|3942.5|3930.5|0
1609992170000|2021-01-07 04:02:50|3942.5|3930.5|3941.8|3929.8|3942.5|3930.5|3941.8|3929.8|0
1609992180000|2021-01-07 04:03:00|3941.6|3929.6|3941.1|3929.1|3941.6|3929.6|3940|3928|3
1609992190000|2021-01-07 04:03:10|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1609992200000|2021-01-07 04:03:20|3940.7|3928.7|3939.5|3927.5|3941.1|3929.1|3939.5|3927.5|2
1609992210000|2021-01-07 04:03:30|3940.7|3928.7|3938.6|3926.6|3940.7|3928.7|3938.4|3926.4|2
1609992220000|2021-01-07 04:03:40|3938.4|3926.4|3938.9|3926.9|3939.1|3927.1|3938.4|3926.4|0
1609992230000|2021-01-07 04:03:50|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|0
1609992240000|2021-01-07 04:04:00|3938.9|3926.9|3938.4|3926.4|3938.9|3926.9|3938.4|3926.4|3
1609992250000|2021-01-07 04:04:10|||||||||2
1609992280000|2021-01-07 04:04:40|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|1
1609992290000|2021-01-07 04:04:50|3939.2|3927.2|3939.1|3927.1|3939.2|3927.2|3939.1|3927.1|0
1609992300000|2021-01-07 04:05:00|3939.4|3927.4|3940.1|3928.1|3940.1|3928.1|3939.1|3927.1|4
1609992310000|2021-01-07 04:05:10|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|0
1609992320000|2021-01-07 04:05:20|3941.1|3929.1|3941.6|3929.6|3941.6|3929.6|3941.1|3929.1|0
1609992340000|2021-01-07 04:05:40|3941.3|3929.3|3941.1|3929.1|3941.3|3929.3|3940.4|3928.4|0
1609992390000|2021-01-07 04:06:30|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1609992400000|2021-01-07 04:06:40|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|0
1609992420000|2021-01-07 04:07:00|3940.2|3928.2|3939.8|3927.8|3940.6|3928.6|3939.8|3927.8|5
1609992430000|2021-01-07 04:07:10|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|0
1609992440000|2021-01-07 04:07:20|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|1
1609992450000|2021-01-07 04:07:30|3940.3|3928.3|3941.1|3929.1|3941.1|3929.1|3940.1|3928.1|1
1609992470000|2021-01-07 04:07:50|3941.4|3929.4|3942.8|3930.8|3942.8|3930.8|3941.4|3929.4|0
1609992480000|2021-01-07 04:08:00|||||||||1
1609992500000|2021-01-07 04:08:20|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|2
1609992520000|2021-01-07 04:08:40|3944|3932|3944.2|3932.2|3944.2|3932.2|3944|3932|0
1609992530000|2021-01-07 04:08:50|3944.8|3932.8|3945.2|3933.2|3945.2|3933.2|3944.8|3932.8|2
1609992540000|2021-01-07 04:09:00|3946|3934|3946.2|3934.2|3946.2|3934.2|3946|3934|2
1609992550000|2021-01-07 04:09:10|3946.5|3934.5|3946.7|3934.7|3946.7|3934.7|3946.5|3934.5|0
1609992570000|2021-01-07 04:09:30|||||||||2
1609992580000|2021-01-07 04:09:40|3946.2|3934.2|3946.5|3934.5|3946.5|3934.5|3946.2|3934.2|2
1609992590000|2021-01-07 04:09:50|3946.9|3934.9|3947.2|3935.2|3947.4|3935.4|3946.9|3934.9|0
1609992600000|2021-01-07 04:10:00|3947.4|3935.4|3951.5|3939.5|3951.5|3939.5|3947.4|3935.4|3
1609992610000|2021-01-07 04:10:10|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1609992620000|2021-01-07 04:10:20|3951.8|3939.8|3951.2|3939.2|3951.8|3939.8|3951|3939|1
1609992630000|2021-01-07 04:10:30|3951.8|3939.8|3951.9|3939.9|3951.9|3939.9|3951.5|3939.5|2
1609992640000|2021-01-07 04:10:40|3952.7|3940.7|3953.4|3941.4|3953.4|3941.4|3952.7|3940.7|0
1609992650000|2021-01-07 04:10:50|3955.2|3943.2|3955.7|3943.7|3955.7|3943.7|3955.2|3943.2|1
1609992660000|2021-01-07 04:11:00|3956.4|3944.4|3956.2|3944.2|3956.4|3944.4|3956.2|3944.2|0
1609992670000|2021-01-07 04:11:10|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1609992680000|2021-01-07 04:11:20|3956.2|3944.2|3955.2|3943.2|3956.7|3944.7|3955.2|3943.2|0
1609992710000|2021-01-07 04:11:50|3955.4|3943.4|3955.7|3943.7|3955.7|3943.7|3955.4|3943.4|0
1609992720000|2021-01-07 04:12:00|3955.2|3943.2|3955.1|3943.1|3956.4|3944.4|3955.1|3943.1|4
1609992730000|2021-01-07 04:12:10|3955.7|3943.7|3955.4|3943.4|3955.7|3943.7|3955.4|3943.4|0
1609992750000|2021-01-07 04:12:30|3955.2|3943.2|3955.5|3943.5|3955.5|3943.5|3955|3943|0
1609992760000|2021-01-07 04:12:40|3955.7|3943.7|3955.9|3943.9|3955.9|3943.9|3955.7|3943.7|0
1609992770000|2021-01-07 04:12:50|3956.8|3944.8|3957.1|3945.1|3957.1|3945.1|3956.8|3944.8|0
1609992790000|2021-01-07 04:13:10|3957.3|3945.3|3956.7|3944.7|3957.3|3945.3|3956.7|3944.7|0
1609992800000|2021-01-07 04:13:20|3955.7|3943.7|3954.7|3942.7|3955.7|3943.7|3954.7|3942.7|5
1609992810000|2021-01-07 04:13:30|3954.4|3942.4|3952.9|3940.9|3954.9|3942.4|3952.9|3938.9|0
1609992820000|2021-01-07 04:13:40|3953.4|3941.4|3952.9|3940.9|3953.4|3941.4|3952.9|3940.9|0
1609992830000|2021-01-07 04:13:50|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3952.9|3940.9|0
1609992840000|2021-01-07 04:14:00|3952.9|3940.9|3953.7|3941.7|3953.7|3941.7|3952.9|3940.9|0
1609992850000|2021-01-07 04:14:10|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|0
1609992860000|2021-01-07 04:14:20|3953.6|3941.6|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|0
1609992870000|2021-01-07 04:14:30|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|0
1609992910000|2021-01-07 04:15:10|3952.4|3940.4|3953.1|3941.1|3953.1|3941.1|3952.4|3940.4|0
1609992920000|2021-01-07 04:15:20|3953.6|3941.6|3953.8|3941.8|3953.8|3941.8|3953.6|3941.6|0
1609992970000|2021-01-07 04:16:10|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1609992980000|2021-01-07 04:16:20|3953.6|3941.6|3951.9|3939.9|3953.6|3941.6|3951.9|3939.9|0
1609992990000|2021-01-07 04:16:30|3952.1|3940.1|3951.2|3939.2|3952.1|3940.1|3951.2|3939.2|0
1609993000000|2021-01-07 04:16:40|3951.5|3939.5|3951.2|3939.2|3951.5|3939.5|3951|3939|0
1609993010000|2021-01-07 04:16:50|3951|3939|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1609993020000|2021-01-07 04:17:00|3950.2|3938.2|3950.1|3938.1|3950.2|3938.2|3949.8|3937.8|0
1609993030000|2021-01-07 04:17:10|3946.3|3934.3|3945.6|3933.6|3946.3|3934.3|3944.9|3932.9|1
1609993040000|2021-01-07 04:17:20|3945.1|3933.1|3945.8|3933.8|3945.8|3933.8|3945.1|3933.1|0
1609993050000|2021-01-07 04:17:30|3946|3934|3946.3|3934.3|3946.3|3934.3|3946|3934|0
1609993060000|2021-01-07 04:17:40|3946|3934|3945.8|3933.8|3946.5|3934.5|3945.8|3933.8|0
1609993070000|2021-01-07 04:17:50|3946.1|3934.1|3946.8|3934.8|3946.8|3934.8|3946.1|3934.1|0
1609993080000|2021-01-07 04:18:00|3946.6|3934.6|3944.1|3932.1|3946.6|3934.6|3944.1|3932.1|12
1609993090000|2021-01-07 04:18:10|3943.9|3931.9|3943.6|3931.6|3943.9|3931.9|3943.6|3931.6|0
1609993100000|2021-01-07 04:18:20|3944.8|3932.8|3945|3933|3945|3933|3944.5|3932.5|0
1609993110000|2021-01-07 04:18:30|3945.3|3933.3|3945|3933|3945.3|3933.3|3945|3933|0
1609993120000|2021-01-07 04:18:40|3943.8|3931.8|3943.6|3931.6|3943.8|3931.8|3943.6|3931.6|0
1609993130000|2021-01-07 04:18:50|3943.8|3931.8|3943.1|3931.1|3943.8|3931.8|3943.1|3931.1|0
1609993140000|2021-01-07 04:19:00|3943.6|3931.6|3943.1|3931.1|3943.8|3931.8|3942.8|3930.8|0
1609993150000|2021-01-07 04:19:10|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1609993160000|2021-01-07 04:19:20|3942.9|3930.9|3942.6|3930.6|3943|3931|3942.1|3930.1|0
1609993170000|2021-01-07 04:19:30|3942.8|3930.8|3943.8|3931.8|3943.8|3931.8|3942.8|3930.8|0
1609993180000|2021-01-07 04:19:40|3944.1|3932.1|3944.3|3932.3|3944.3|3932.3|3944.1|3932.1|0
1609993190000|2021-01-07 04:19:50|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|0
1609993200000|2021-01-07 04:20:00|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|0
1609993210000|2021-01-07 04:20:10|3945.3|3933.3|3944.8|3932.8|3945.3|3933.3|3944.8|3932.8|0
1609993220000|2021-01-07 04:20:20|3945.3|3933.3|3944.1|3932.1|3945.3|3933.3|3944.1|3932.1|0
1609993230000|2021-01-07 04:20:30|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1609993240000|2021-01-07 04:20:40|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1609993250000|2021-01-07 04:20:50|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1609993300000|2021-01-07 04:21:40|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1609993310000|2021-01-07 04:21:50|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1609993360000|2021-01-07 04:22:40|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|0
1609993380000|2021-01-07 04:23:00|3945.9|3933.9|3946.3|3934.3|3946.3|3934.3|3945.9|3933.9|0
1609993390000|2021-01-07 04:23:10|3946.6|3934.6|3946.5|3934.5|3946.6|3934.6|3946.3|3934.3|0
1609993400000|2021-01-07 04:23:20|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|0
1609993420000|2021-01-07 04:23:40|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|0
1609993430000|2021-01-07 04:23:50|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|2
1609993440000|2021-01-07 04:24:00|3945.1|3933.1|3943.3|3931.3|3945.1|3933.1|3943.3|3931.3|2
1609993480000|2021-01-07 04:24:40|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|0
1609993510000|2021-01-07 04:25:10|3942.8|3930.8|3942.3|3930.3|3942.8|3930.8|3942.3|3930.3|1
1609993530000|2021-01-07 04:25:30|||||||||1
1609993600000|2021-01-07 04:26:40|3943.3|3931.3|3943.8|3931.8|3944.3|3932.3|3943.3|3931.3|0
1609993640000|2021-01-07 04:27:20|3943|3931|3943|3931|3943|3931|3943|3931|0
1609993660000|2021-01-07 04:27:40|||||||||2
1609993690000|2021-01-07 04:28:10|3942.8|3930.8|3943|3931|3943|3931|3942.8|3930.8|3
1609993700000|2021-01-07 04:28:20|||||||||1
1609993750000|2021-01-07 04:29:10|3942.3|3930.3|3942.8|3930.8|3942.8|3930.8|3942.3|3930.3|0
1609993760000|2021-01-07 04:29:20|3943|3931|3943|3931|3943|3931|3942.8|3930.8|0
1609993770000|2021-01-07 04:29:30|3942.8|3930.8|3942.3|3930.3|3942.8|3930.8|3942.3|3930.3|0
1609993780000|2021-01-07 04:29:40|3942|3930|3941|3929|3942|3930|3941|3929|0
1609993790000|2021-01-07 04:29:50|3940.5|3928.5|3940.8|3928.8|3940.8|3928.8|3940|3928|0
1610001000000|2021-01-07 06:30:00|3950.9|3938.9|3951.3|3939.3|3951.3|3939.3|3950.8|3938.8|3
1610001010000|2021-01-07 06:30:10|3951.9|3939.9|3953.3|3941.3|3953.3|3941.3|3951.8|3939.8|10
1610001020000|2021-01-07 06:30:20|3953|3941|3954.1|3942.1|3954.1|3942.1|3952.6|3940.6|6
1610001030000|2021-01-07 06:30:30|3953.3|3941.3|3955.8|3943.8|3955.8|3943.8|3952.6|3940.6|5
1610001040000|2021-01-07 06:30:40|3954.8|3942.8|3954.6|3942.6|3954.8|3942.8|3953.8|3941.8|0
1610001050000|2021-01-07 06:30:50|3954.3|3942.3|3959|3947|3959|3947|3954.3|3942.3|6
1610001060000|2021-01-07 06:31:00|3958.3|3946.3|3958.1|3946.1|3958.3|3946.3|3957.8|3945.8|4
1610001070000|2021-01-07 06:31:10|3957.8|3945.8|3958.6|3946.6|3958.6|3946.6|3957.8|3945.8|0
1610001080000|2021-01-07 06:31:20|3958.8|3946.8|3955.9|3943.9|3958.8|3946.8|3955.9|3943.9|0
1610001090000|2021-01-07 06:31:30|3955.4|3943.4|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|0
1610001100000|2021-01-07 06:31:40|3955.4|3943.4|3955.9|3939.9|3956.4|3943.4|3952.9|3939.9|2
1610001110000|2021-01-07 06:31:50|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1610001120000|2021-01-07 06:32:00|3953.7|3941.7|3956.6|3944.6|3956.6|3944.6|3953.6|3941.6|0
1610001130000|2021-01-07 06:32:10|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|0
1610001140000|2021-01-07 06:32:20|3955.6|3943.6|3954.4|3942.4|3956.6|3943.6|3954.2|3939.9|0
1610001160000|2021-01-07 06:32:40|3954.7|3942.7|3955.4|3943.4|3955.4|3943.4|3954.7|3942.7|0
1610001170000|2021-01-07 06:32:50|3955.1|3943.1|3954.7|3942.7|3955.1|3943.1|3954.4|3942.4|0
1610001180000|2021-01-07 06:33:00|3954.9|3942.9|3956.4|3944.4|3956.4|3944.4|3954.9|3942.9|0
1610001190000|2021-01-07 06:33:10|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|0
1610001200000|2021-01-07 06:33:20|3955.7|3943.7|3956.4|3944.4|3956.4|3944.4|3955.7|3943.7|0
1610001210000|2021-01-07 06:33:30|3956.6|3944.6|3956.9|3944.9|3956.9|3944.9|3956.6|3944.6|0
1610001220000|2021-01-07 06:33:40|3957.1|3945.1|3956.9|3944.9|3957.1|3945.1|3956.9|3944.9|0
1610001230000|2021-01-07 06:33:50|3956.6|3944.6|3955.7|3939.7|3956.6|3944.6|3952.1|3939|0
1610001240000|2021-01-07 06:34:00|3950|3934|3945.2|3933.2|3950|3934|3945.2|3929.7|6
1610001250000|2021-01-07 06:34:10|3945.7|3933.7|3946.7|3934.7|3946.7|3934.7|3945.7|3933.7|0
1610001260000|2021-01-07 06:34:20|3945.7|3933.7|3946.7|3934.7|3947.7|3935.7|3945.7|3933.7|0
1610001270000|2021-01-07 06:34:30|3946.5|3934.5|3946.7|3934.7|3949.9|3937.9|3946.5|3934.5|0
1610001280000|2021-01-07 06:34:40|3950.2|3934.2|3948.7|3936.7|3950.7|3936.7|3948.2|3934.2|0
1610001290000|2021-01-07 06:34:50|3948|3936|3946.7|3934.7|3948|3936|3946.7|3934.7|0
1610001300000|2021-01-07 06:35:00|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1610001310000|2021-01-07 06:35:10|3946.7|3934.7|3945.4|3933.4|3947.2|3935.2|3945.4|3933.4|0
1610001320000|2021-01-07 06:35:20|3947|3935|3946.5|3934.5|3947.2|3935.2|3946.5|3934.5|2
1610001330000|2021-01-07 06:35:30|3946.2|3934.2|3944.3|3932.3|3946.2|3934.2|3944.3|3932.3|0
1610001340000|2021-01-07 06:35:40|3943.8|3931.8|3944.8|3932.8|3944.8|3932.8|3943.8|3931.8|0
1610001350000|2021-01-07 06:35:50|3945|3933|3945.3|3933.3|3945.3|3933.3|3945|3933|0
1610001360000|2021-01-07 06:36:00|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|0
1610001370000|2021-01-07 06:36:10|3946.5|3934.5|3947.2|3935.2|3947.2|3935.2|3946.5|3934.5|0
1610001380000|2021-01-07 06:36:20|3949.5|3933.5|3946.7|3934.7|3949.7|3934.7|3946.7|3933.5|0
1610001390000|2021-01-07 06:36:30|3947.8|3935.8|3949.7|3933.7|3949.7|3935.8|3947.2|3933.7|0
1610001400000|2021-01-07 06:36:40|3950|3934|3950.2|3934.2|3950.2|3934.2|3950|3934|0
1610001410000|2021-01-07 06:36:50|3950.9|3934.9|3949.4|3937.4|3950.9|3937.4|3949.2|3934.9|0
1610001420000|2021-01-07 06:37:00|3950.6|3938.6|3952|3940|3952|3940|3950.6|3938.6|0
1610001430000|2021-01-07 06:37:10|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|0
1610001440000|2021-01-07 06:37:20|3953|3941|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1610001450000|2021-01-07 06:37:30|3952|3940|3952|3940|3952|3940|3952|3940|0
1610001460000|2021-01-07 06:37:40|3952.5|3940.5|3952|3940|3952.5|3940.5|3952|3940|0
1610001470000|2021-01-07 06:37:50|3951.8|3939.8|3951.5|3939.5|3952|3940|3951.5|3939.5|0
1610001480000|2021-01-07 06:38:00|3951.8|3939.8|3952|3940|3952|3940|3951.8|3939.8|0
1610001490000|2021-01-07 06:38:10|3952.3|3940.3|3952.3|3940.3|3952.5|3940.5|3952.3|3940.3|0
1610001500000|2021-01-07 06:38:20|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1610001510000|2021-01-07 06:38:30|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|2
1610001520000|2021-01-07 06:38:40|3952.3|3940.3|3952.6|3940.6|3952.6|3940.6|3952.1|3940.1|0
1610001540000|2021-01-07 06:39:00|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|0
1610001550000|2021-01-07 06:39:10|3952.6|3940.6|3955.2|3943.2|3955.2|3943.2|3952.6|3940.6|3
1610001560000|2021-01-07 06:39:20|3955.5|3943.5|3955.7|3943.7|3956|3944|3955.5|3943.5|0
1610001570000|2021-01-07 06:39:30|3955.4|3943.4|3948.4|3936.4|3955.4|3943.4|3948.1|3936.1|0
1610001580000|2021-01-07 06:39:40|3947.9|3935.9|3948|3936|3948|3936|3947.4|3935.4|0
1610001600000|2021-01-07 06:40:00|3948.2|3936.2|3948.6|3936.6|3948.9|3936.9|3948.2|3936.2|0
1610001610000|2021-01-07 06:40:10|3948.2|3936.2|3949|3937|3949|3937|3948.2|3936.2|0
1610001620000|2021-01-07 06:40:20|3949.4|3937.4|3949.6|3937.6|3949.6|3937.6|3949.1|3937.1|0
1610001630000|2021-01-07 06:40:30|3951.3|3939.3|3952.7|3940.7|3952.9|3940.9|3951.3|3939.3|4
1610001640000|2021-01-07 06:40:40|3952.2|3940.2|3951.9|3939.9|3952.9|3940.9|3951.9|3939.9|0
1610001650000|2021-01-07 06:40:50|3952.1|3940.1|3951.4|3939.4|3952.1|3940.1|3951.4|3939.4|0
1610001660000|2021-01-07 06:41:00|3951.7|3939.7|3951.9|3939.9|3951.9|3939.9|3951.7|3939.7|0
1610001670000|2021-01-07 06:41:10|3951|3939|3949.9|3937.9|3951|3939|3949.9|3937.9|0
1610001680000|2021-01-07 06:41:20|3950.4|3938.4|3948.7|3936.7|3950.4|3938.4|3948.7|3936.7|0
1610001700000|2021-01-07 06:41:40|3948.4|3936.4|3947.5|3935.5|3948.4|3936.4|3947.5|3935.5|0
1610001710000|2021-01-07 06:41:50|3947.7|3935.7|3947.5|3935.5|3947.7|3935.7|3947.5|3935.5|0
1610001720000|2021-01-07 06:42:00|3947.2|3935.2|3947.5|3935.5|3948|3936|3946.2|3934.2|1
1610001730000|2021-01-07 06:42:10|3947.7|3935.7|3947.7|3935.7|3947.9|3935.9|3947.4|3935.4|0
1610001740000|2021-01-07 06:42:20|3947.9|3935.9|3948.7|3936.7|3948.9|3936.9|3947.7|3935.7|2
1610001750000|2021-01-07 06:42:30|3948.9|3936.9|3949.7|3937.7|3949.7|3937.7|3948.9|3936.9|0
1610001760000|2021-01-07 06:42:40|3949.4|3937.4|3950.9|3938.9|3950.9|3938.9|3949.4|3937.4|0
1610001770000|2021-01-07 06:42:50|3951.2|3939.2|3951.4|3939.4|3951.4|3939.4|3951.2|3939.2|0
1610001780000|2021-01-07 06:43:00|3951.2|3939.2|3950.9|3938.9|3951.2|3939.2|3950.9|3938.9|0
1610001800000|2021-01-07 06:43:20|3951.2|3939.2|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|0
1610001850000|2021-01-07 06:44:10|3950.5|3938.5|3949.7|3937.7|3950.5|3938.5|3949.7|3937.7|0
1610001860000|2021-01-07 06:44:20|3949.2|3937.2|3949|3937|3949.2|3937.2|3949|3937|3
1610001870000|2021-01-07 06:44:30|3949.5|3937.5|3950|3938|3950|3938|3949.5|3937.5|1
1610001880000|2021-01-07 06:44:40|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|0
1610001910000|2021-01-07 06:45:10|3950|3938|3950.9|3938.9|3950.9|3938.9|3950|3938|0
1610001920000|2021-01-07 06:45:20|3951.2|3939.2|3952.1|3940.1|3952.1|3940.1|3951.2|3939.2|0
1610001930000|2021-01-07 06:45:30|3952.4|3940.4|3953.1|3941.1|3953.1|3941.1|3952.4|3940.4|0
1610001940000|2021-01-07 06:45:40|3953.4|3941.4|3954.1|3942.1|3954.1|3942.1|3953.4|3941.4|0
1610001960000|2021-01-07 06:46:00|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1610001990000|2021-01-07 06:46:30|3953.9|3941.9|3953.7|3941.7|3953.9|3941.9|3953.7|3941.7|0
1610002010000|2021-01-07 06:46:50|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1610002020000|2021-01-07 06:47:00|3953.2|3941.2|3950.7|3938.7|3953.4|3941.4|3950.7|3938.7|2
1610002040000|2021-01-07 06:47:20|3951.2|3939.2|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|0
1610002050000|2021-01-07 06:47:30|3951.2|3939.2|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|0
1610002060000|2021-01-07 06:47:40|3950.4|3938.4|3950.7|3938.7|3950.7|3938.7|3950.4|3938.4|0
1610002070000|2021-01-07 06:47:50|3950.9|3938.9|3951.2|3939.2|3951.2|3939.2|3950.7|3938.7|0
1610002080000|2021-01-07 06:48:00|3951.4|3939.4|3951.7|3939.7|3951.7|3939.7|3951.4|3939.4|0
1610002090000|2021-01-07 06:48:10|3951.9|3939.9|3952.7|3940.7|3952.7|3940.7|3951.9|3939.9|0
1610002100000|2021-01-07 06:48:20|3952.9|3940.9|3953.2|3941.2|3953.2|3941.2|3952.9|3940.9|0
1610002110000|2021-01-07 06:48:30|3953.6|3941.6|3953.9|3941.9|3953.9|3941.9|3953.6|3941.6|0
1610002120000|2021-01-07 06:48:40|3953.4|3941.4|3952.7|3940.7|3953.4|3941.4|3952.7|3940.7|0
1610002140000|2021-01-07 06:49:00|3953.2|3941.2|3952.2|3940.2|3953.2|3941.2|3952.2|3940.2|0
1610002160000|2021-01-07 06:49:20|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1610002180000|2021-01-07 06:49:40|3950.9|3938.9|3950.4|3938.4|3950.9|3938.9|3950.4|3938.4|0
1610002230000|2021-01-07 06:50:30|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|0
1610002240000|2021-01-07 06:50:40|3950.1|3938.1|3949.6|3937.6|3950.4|3938.4|3949.6|3937.6|0
1610002280000|2021-01-07 06:51:20|||||||||1
1610002290000|2021-01-07 06:51:30|3949.4|3937.4|3950.6|3938.6|3950.6|3938.6|3948.4|3936.4|1
1610002300000|2021-01-07 06:51:40|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1610002320000|2021-01-07 06:52:00|3952|3940|3952.6|3940.6|3952.9|3940.9|3952|3940|0
1610002330000|2021-01-07 06:52:10|3951.9|3939.9|3953.7|3941.7|3954.1|3942.1|3951.9|3939.9|0
1610002340000|2021-01-07 06:52:20|3954.1|3942.1|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|0
1610002360000|2021-01-07 06:52:40|3954.1|3942.1|3953.6|3941.6|3954.1|3942.1|3953.4|3941.4|0
1610002370000|2021-01-07 06:52:50|3953.4|3941.4|3953.6|3941.6|3953.6|3941.6|3953.4|3941.4|0
1610002400000|2021-01-07 06:53:20|3953.9|3941.9|3953.6|3941.6|3953.9|3941.9|3953.6|3941.6|0
1610002410000|2021-01-07 06:53:30|3953.4|3941.4|3953.1|3941.1|3953.4|3941.4|3953.1|3941.1|0
1610002420000|2021-01-07 06:53:40|3954.1|3942.1|3953.6|3941.6|3954.1|3942.1|3953.6|3941.6|0
1610002440000|2021-01-07 06:54:00|3953.1|3941.1|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|0
1610002450000|2021-01-07 06:54:10|3953.1|3941.1|3953.6|3941.6|3953.6|3941.6|3953.1|3941.1|0
1610002470000|2021-01-07 06:54:30|3953.9|3941.9|3953.6|3941.6|3953.9|3941.9|3953.6|3941.6|0
1610002480000|2021-01-07 06:54:40|3953.4|3941.4|3952.1|3940.1|3953.4|3941.4|3952.1|3940.1|0
1610002490000|2021-01-07 06:54:50|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|0
1610002500000|2021-01-07 06:55:00|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1610002510000|2021-01-07 06:55:10|3951.9|3939.9|3952.1|3940.1|3952.1|3940.1|3951.6|3939.6|0
1610002520000|2021-01-07 06:55:20|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|0
1610002530000|2021-01-07 06:55:30|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1610002540000|2021-01-07 06:55:40|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|0
1610002560000|2021-01-07 06:56:00|3952.9|3940.9|3952.6|3940.6|3952.9|3940.9|3952.6|3940.6|0
1610002590000|2021-01-07 06:56:30|3951.6|3939.6|3952.1|3940.1|3952.1|3940.1|3951.6|3939.6|0
1610002600000|2021-01-07 06:56:40|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1610002610000|2021-01-07 06:56:50|3951.9|3939.9|3951.6|3939.6|3951.9|3939.9|3951.6|3939.6|0
1610002640000|2021-01-07 06:57:20|3951.3|3939.3|3950.6|3938.6|3951.3|3939.3|3950.6|3938.6|0
1610002660000|2021-01-07 06:57:40|3949.6|3937.6|3949.1|3937.1|3949.6|3937.6|3949.1|3937.1|0
1610002670000|2021-01-07 06:57:50|3948.8|3936.8|3949.3|3937.3|3949.3|3937.3|3948.3|3936.3|2
1610002680000|2021-01-07 06:58:00|3948.8|3936.8|3949.1|3937.1|3949.3|3937.3|3948.8|3936.8|0
1610002690000|2021-01-07 06:58:10|3949.3|3937.3|3949.8|3937.8|3950.3|3938.3|3949.1|3937.1|0
1610002700000|2021-01-07 06:58:20|3949.6|3937.6|3949.8|3937.8|3949.8|3937.8|3949.3|3937.3|0
1610002710000|2021-01-07 06:58:30|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|2
1610002720000|2021-01-07 06:58:40|3953|3941|3953|3941|3953|3941|3953|3941|1
1610002740000|2021-01-07 06:59:00|3952.7|3940.7|3952.5|3940.5|3952.7|3940.7|3952.5|3940.5|0
1610002750000|2021-01-07 06:59:10|3953|3941|3953.3|3941.3|3953.3|3941.3|3953|3941|10
1610002760000|2021-01-07 06:59:20|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|3953.6|3941.6|14
1610002770000|2021-01-07 06:59:30|3953.3|3941.3|3953.8|3941.8|3953.8|3941.8|3953.3|3941.3|1
1610002780000|2021-01-07 06:59:40|3953.6|3941.6|3955.6|3943.6|3955.6|3943.6|3953.6|3941.6|2
1610002790000|2021-01-07 06:59:50|3955.8|3943.8|3955.3|3943.3|3957.1|3945.1|3955.3|3943.3|1
1610002800000|2021-01-07 07:00:00|3955|3943|3953.8|3941.8|3955|3943|3953.8|3941.8|0
1610002810000|2021-01-07 07:00:10|3953.6|3941.6|3953.8|3941.8|3953.8|3941.8|3953.6|3941.6|0
1610002820000|2021-01-07 07:00:20|3954.6|3942.6|3954.8|3942.8|3954.8|3942.8|3954.6|3942.6|0
1610002830000|2021-01-07 07:00:30|||||||||1
1610002850000|2021-01-07 07:00:50|||||||||2
1610002860000|2021-01-07 07:01:00|3955|3943|3956.8|3944.8|3956.8|3944.8|3955|3943|0
1610002870000|2021-01-07 07:01:10|3956|3944|3957|3945|3957|3945|3956|3944|3
1610002880000|2021-01-07 07:01:20|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1610002890000|2021-01-07 07:01:30|3957|3945|3957|3945|3957|3945|3957|3945|0
1610002930000|2021-01-07 07:02:10|3956.8|3944.8|3955.5|3943.5|3956.8|3944.8|3955.5|3943.5|0
1610002940000|2021-01-07 07:02:20|3954.3|3942.3|3954|3942|3954.3|3942.3|3953.8|3941.8|0
1610002950000|2021-01-07 07:02:30|3954.5|3942.5|3954|3942|3954.5|3942.5|3954|3942|0
1610002980000|2021-01-07 07:03:00|3953.8|3941.8|3953|3941|3953.8|3941.8|3953|3941|1
1610002990000|2021-01-07 07:03:10|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|1
1610003000000|2021-01-07 07:03:20|||||||||7
1610003010000|2021-01-07 07:03:30|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|1
1610003020000|2021-01-07 07:03:40|3953|3941|3953|3941|3953.5|3941.5|3952.5|3940.5|7
1610003030000|2021-01-07 07:03:50|3953.3|3941.3|3953.8|3941.8|3953.8|3941.8|3953.3|3941.3|0
1610003040000|2021-01-07 07:04:00|3953.5|3941.5|3953.8|3941.8|3953.8|3941.8|3953.5|3941.5|0
1610003060000|2021-01-07 07:04:20|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1610003070000|2021-01-07 07:04:30|3953.3|3941.3|3953|3941|3953.3|3941.3|3953|3941|0
1610003080000|2021-01-07 07:04:40|3953.5|3941.5|3954|3942|3954|3942|3953.5|3941.5|0
1610003100000|2021-01-07 07:05:00|3953.5|3941.5|3951|3939|3953.5|3941.5|3951|3939|1
1610003110000|2021-01-07 07:05:10|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|4
1610003120000|2021-01-07 07:05:20|3951.5|3939.5|3951|3939|3951.5|3939.5|3951|3939|0
1610003140000|2021-01-07 07:05:40|3951.8|3939.8|3951.7|3939.7|3951.8|3939.8|3951.7|3939.7|2
1610003160000|2021-01-07 07:06:00|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1610003180000|2021-01-07 07:06:20|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1610003200000|2021-01-07 07:06:40|3952|3940|3952.7|3940.7|3952.7|3940.7|3952|3940|0
1610003210000|2021-01-07 07:06:50|3952.5|3940.5|3952.2|3940.2|3952.5|3940.5|3952.2|3940.2|0
1610003240000|2021-01-07 07:07:20|||||||||2
1610003250000|2021-01-07 07:07:30|3952|3940|3952.7|3940.7|3952.7|3940.7|3952|3940|0
1610003320000|2021-01-07 07:08:40|3952|3940|3952|3940|3952|3940|3952|3940|1
1610003330000|2021-01-07 07:08:50|3951.7|3939.7|3951.5|3939.5|3951.7|3939.7|3951.5|3939.5|0
1610003340000|2021-01-07 07:09:00|3951|3939|3951|3939|3951|3939|3951|3939|2
1610003350000|2021-01-07 07:09:10|3950.7|3938.7|3951|3939|3951|3939|3950.7|3938.7|2
1610003360000|2021-01-07 07:09:20|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|0
1610003370000|2021-01-07 07:09:30|3950.5|3938.5|3950.8|3938.8|3950.8|3938.8|3950.5|3938.5|0
1610003380000|2021-01-07 07:09:40|3950.3|3938.3|3947.6|3935.6|3950.3|3938.3|3947.6|3935.6|2
1610003390000|2021-01-07 07:09:50|3947|3935|3947.3|3935.3|3947.3|3935.3|3946.6|3934.6|8
1610003400000|2021-01-07 07:10:00|3947.4|3935.4|3946.1|3934.1|3947.6|3935.6|3945.9|3933.9|7
1610003410000|2021-01-07 07:10:10|3945.6|3933.6|3944.6|3932.6|3945.6|3933.6|3944.6|3932.6|9
1610003420000|2021-01-07 07:10:20|||||||||4
1610003430000|2021-01-07 07:10:30|3945.1|3933.1|3946.1|3934.1|3946.1|3934.1|3944.6|3932.6|11
1610003440000|2021-01-07 07:10:40|3946.3|3934.3|3946.6|3934.6|3946.6|3934.6|3946.3|3934.3|3
1610003450000|2021-01-07 07:10:50|3946.9|3934.9|3947.8|3935.8|3948.3|3936.3|3946.9|3934.9|1
1610003460000|2021-01-07 07:11:00|3947.2|3935.2|3946.2|3934.2|3947.2|3935.2|3946.2|3934.2|6
1610003470000|2021-01-07 07:11:10|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|2
1610003500000|2021-01-07 07:11:40|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1610003510000|2021-01-07 07:11:50|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|3946.2|3934.2|0
1610003520000|2021-01-07 07:12:00|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|5
1610003530000|2021-01-07 07:12:10|||||||||2
1610003540000|2021-01-07 07:12:20|3946.2|3934.2|3946.7|3934.7|3946.7|3934.7|3946.2|3934.2|0
1610003550000|2021-01-07 07:12:30|3947.4|3935.4|3947.8|3935.8|3948|3936|3947.4|3935.4|1
1610003560000|2021-01-07 07:12:40|3947.6|3935.6|3946.4|3934.4|3947.6|3935.6|3946.4|3934.4|1
1610003570000|2021-01-07 07:12:50|3946.7|3934.7|3946.4|3934.4|3946.7|3934.7|3946.4|3934.4|0
1610003580000|2021-01-07 07:13:00|3946.7|3934.7|3946.4|3934.4|3946.7|3934.7|3946.2|3934.2|2
1610003590000|2021-01-07 07:13:10|3946.7|3934.7|3946.9|3934.9|3946.9|3934.9|3946.7|3934.7|0
1610003600000|2021-01-07 07:13:20|3947.6|3935.6|3948|3936|3948|3936|3947.6|3935.6|0
1610003610000|2021-01-07 07:13:30|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|15
1610003620000|2021-01-07 07:13:40|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1610003640000|2021-01-07 07:14:00|3949.4|3937.4|3948.1|3936.1|3949.4|3937.4|3947.6|3935.6|5
1610003650000|2021-01-07 07:14:10|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1610003660000|2021-01-07 07:14:20|3947.6|3935.6|3949.3|3937.3|3949.3|3937.3|3947.6|3935.6|0
1610003670000|2021-01-07 07:14:30|3949.1|3937.1|3949.3|3937.3|3949.3|3937.3|3949.1|3937.1|5
1610003680000|2021-01-07 07:14:40|3949.6|3937.6|3951.1|3939.1|3951.1|3939.1|3949.6|3937.6|22
1610003690000|2021-01-07 07:14:50|3951.3|3939.3|3952|3940|3952|3940|3951.3|3939.3|0
1610003700000|2021-01-07 07:15:00|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1610003730000|2021-01-07 07:15:30|3950.8|3938.8|3951.1|3939.1|3951.1|3939.1|3950.8|3938.8|0
1610003740000|2021-01-07 07:15:40|3951.6|3939.6|3951.1|3939.1|3951.6|3939.6|3951.1|3939.1|0
1610003750000|2021-01-07 07:15:50|3950.8|3938.8|3950.8|3938.8|3951.1|3939.1|3950.8|3938.8|1
1610003760000|2021-01-07 07:16:00|3949.6|3937.6|3948.9|3936.9|3949.6|3937.6|3948.6|3936.6|0
1610003770000|2021-01-07 07:16:10|3949.6|3937.6|3949.8|3937.8|3949.8|3937.8|3949.6|3937.6|0
1610003780000|2021-01-07 07:16:20|3950.3|3938.3|3952|3940|3952|3940|3950.3|3938.3|2
1610003790000|2021-01-07 07:16:30|3952.2|3940.2|3952.2|3940.2|3952.4|3940.4|3952.2|3940.2|19
1610003800000|2021-01-07 07:16:40|3951.3|3939.3|3951.1|3939.1|3951.6|3939.6|3951.1|3939.1|0
1610003810000|2021-01-07 07:16:50|3952|3940|3952|3940|3952.2|3940.2|3952|3940|0
1610003820000|2021-01-07 07:17:00|3951.1|3939.1|3951.3|3939.3|3951.3|3939.3|3950.3|3938.3|0
1610003830000|2021-01-07 07:17:10|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|3951.5|3939.5|0
1610003840000|2021-01-07 07:17:20|3951.7|3939.7|3952.2|3940.2|3952.4|3940.4|3951.7|3939.7|2
1610003850000|2021-01-07 07:17:30|3952.8|3940.8|3952.8|3940.8|3952.8|3940.8|3952.8|3940.8|2
1610003860000|2021-01-07 07:17:40|3953.3|3941.3|3955.1|3943.1|3955.3|3943.3|3953.3|3941.3|3
1610003870000|2021-01-07 07:17:50|3955.3|3943.3|3955.1|3943.1|3955.3|3943.3|3955.1|3943.1|0
1610003880000|2021-01-07 07:18:00|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1610003890000|2021-01-07 07:18:10|3954.6|3942.6|3954.4|3942.4|3954.6|3942.6|3954.4|3942.4|0
1610003900000|2021-01-07 07:18:20|3954.1|3942.1|3954.4|3942.4|3954.4|3942.4|3954.1|3942.1|0
1610003910000|2021-01-07 07:18:30|3954.1|3942.1|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|0
1610003920000|2021-01-07 07:18:40|3955|3943|3955.3|3943.3|3955.3|3943.3|3954.8|3942.8|0
1610003940000|2021-01-07 07:19:00|3954.4|3942.4|3954.8|3942.8|3954.8|3942.8|3954.4|3942.4|1
1610003970000|2021-01-07 07:19:30|3955.4|3943.4|3956.5|3944.5|3957|3945|3955.4|3943.4|2
1610003980000|2021-01-07 07:19:40|3956.8|3944.8|3956.6|3944.6|3956.8|3944.8|3956.1|3944.1|2
1610003990000|2021-01-07 07:19:50|3956.1|3944.1|3956.8|3944.8|3956.8|3944.8|3956.1|3944.1|0
1610004000000|2021-01-07 07:20:00|||||||||1
1610004010000|2021-01-07 07:20:10|3957.1|3945.1|3956.8|3944.8|3957.3|3945.3|3956.8|3944.8|0
1610004020000|2021-01-07 07:20:20|3957|3945|3957.6|3945.6|3957.6|3945.6|3956.8|3944.8|0
1610004030000|2021-01-07 07:20:30|3957.8|3945.8|3958.3|3946.3|3958.3|3946.3|3957.8|3945.8|4
1610004040000|2021-01-07 07:20:40|3958.1|3946.1|3958.6|3946.6|3958.6|3946.6|3957.8|3945.8|0
1610004070000|2021-01-07 07:21:10|3958.3|3946.3|3957.8|3945.8|3958.3|3946.3|3957.8|3945.8|0
1610004080000|2021-01-07 07:21:20|3956.8|3944.8|3956.1|3944.1|3956.8|3944.8|3956.1|3944.1|0
1610004090000|2021-01-07 07:21:30|3955.6|3943.6|3956.1|3944.1|3956.3|3944.3|3955.6|3943.6|0
1610004100000|2021-01-07 07:21:40|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1610004110000|2021-01-07 07:21:50|3956.1|3944.1|3954.3|3942.3|3956.1|3944.1|3954.3|3942.3|0
1610004120000|2021-01-07 07:22:00|3954.1|3942.1|3955.6|3943.6|3955.6|3943.6|3954.1|3942.1|0
1610004130000|2021-01-07 07:22:10|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3955.8|3943.8|0
1610004150000|2021-01-07 07:22:30|3956.6|3944.6|3956.1|3944.1|3956.6|3944.6|3956.1|3944.1|0
1610004160000|2021-01-07 07:22:40|3955.3|3943.3|3952.6|3940.6|3955.3|3943.3|3952.6|3940.6|0
1610004170000|2021-01-07 07:22:50|3953.1|3941.1|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|0
1610004190000|2021-01-07 07:23:10|3952.8|3940.8|3952.6|3940.6|3952.8|3940.8|3952.6|3940.6|0
1610004200000|2021-01-07 07:23:20|3953.1|3941.1|3952.6|3940.6|3953.1|3941.1|3952.6|3940.6|0
1610004220000|2021-01-07 07:23:40|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1610004230000|2021-01-07 07:23:50|3951.3|3939.3|3952.1|3940.1|3952.1|3940.1|3951.3|3939.3|0
1610004240000|2021-01-07 07:24:00|3951.8|3939.8|3951.6|3939.6|3951.8|3939.8|3951.6|3939.6|0
1610004270000|2021-01-07 07:24:30|3952.6|3940.6|3950.6|3938.6|3952.6|3940.6|3950.6|3938.6|0
1610004280000|2021-01-07 07:24:40|3950.8|3938.8|3950.8|3938.8|3951.3|3939.3|3950.6|3938.6|0
1610004290000|2021-01-07 07:24:50|3950.6|3938.6|3950.3|3938.3|3950.6|3938.6|3950.3|3938.3|1
1610004300000|2021-01-07 07:25:00|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|0
1610004310000|2021-01-07 07:25:10|3949.1|3937.1|3948.3|3936.3|3949.1|3937.1|3948.3|3936.3|0
1610004320000|2021-01-07 07:25:20|3948.6|3936.6|3947.8|3935.8|3948.6|3936.6|3947.8|3935.8|0
1610004350000|2021-01-07 07:25:50|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|0
1610004360000|2021-01-07 07:26:00|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|1
1610004370000|2021-01-07 07:26:10|3949|3937|3949.5|3937.5|3949.5|3937.5|3949|3937|0
1610004380000|2021-01-07 07:26:20|3949|3937|3948.8|3936.8|3949|3937|3948.1|3936.1|14
1610004390000|2021-01-07 07:26:30|3948.6|3936.6|3949.8|3937.8|3949.8|3937.8|3948.6|3936.6|0
1610004400000|2021-01-07 07:26:40|3950|3938|3950|3938|3950|3938|3950|3938|1
1610004410000|2021-01-07 07:26:50|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|1
1610004420000|2021-01-07 07:27:00|3950|3938|3950|3938|3950|3938|3950|3938|0
1610004430000|2021-01-07 07:27:10|3950.3|3938.3|3952.3|3940.3|3952.3|3940.3|3950.3|3938.3|2
1610004440000|2021-01-07 07:27:20|3952.5|3940.5|3953.5|3941.5|3953.5|3941.5|3952.5|3940.5|2
1610004450000|2021-01-07 07:27:30|3953.3|3941.3|3952.8|3940.8|3953.3|3941.3|3952.8|3940.8|5
1610004460000|2021-01-07 07:27:40|3952.5|3940.5|3952|3940|3952.5|3940.5|3952|3940|0
1610004470000|2021-01-07 07:27:50|3952.3|3940.3|3951.8|3939.8|3952.3|3940.3|3951.8|3939.8|0
1610004580000|2021-01-07 07:29:40|3952.3|3940.3|3953.8|3941.8|3954.3|3942.3|3952.3|3940.3|2
1610004590000|2021-01-07 07:29:50|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1610004600000|2021-01-07 07:30:00|3953.3|3941.3|3953|3941|3953.3|3941.3|3953|3941|0
1610004610000|2021-01-07 07:30:10|3953.8|3941.8|3953.5|3941.5|3953.8|3941.8|3953.5|3941.5|0
1610004620000|2021-01-07 07:30:20|3953.8|3941.8|3951.1|3939.1|3953.8|3941.8|3951.1|3939.1|0
1610004640000|2021-01-07 07:30:40|3950|3938|3952|3940|3952|3940|3950|3938|0
1610004650000|2021-01-07 07:30:50|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|3952.5|3940.5|0
1610004660000|2021-01-07 07:31:00|3953|3941|3953|3941|3953|3941|3953|3941|0
1610004670000|2021-01-07 07:31:10|3952.7|3940.7|3952.2|3940.2|3953.1|3941.1|3952.2|3940.2|0
1610004690000|2021-01-07 07:31:30|3952|3940|3952|3940|3952|3940|3952|3940|0
1610004720000|2021-01-07 07:32:00|3951.5|3939.5|3952.6|3940.6|3952.6|3940.6|3951.5|3939.5|0
1610004750000|2021-01-07 07:32:30|3952.9|3940.9|3952.1|3940.1|3953.5|3941.5|3952.1|3940.1|0
1610004770000|2021-01-07 07:32:50|3951.8|3939.8|3951.6|3939.6|3951.8|3939.8|3951.6|3939.6|1
1610004780000|2021-01-07 07:33:00|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1610004790000|2021-01-07 07:33:10|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|0
1610004800000|2021-01-07 07:33:20|||||||||1
1610004810000|2021-01-07 07:33:30|3950.6|3938.6|3950.8|3938.8|3951.8|3939.8|3950.6|3938.6|0
1610004830000|2021-01-07 07:33:50|3951.3|3939.3|3950.8|3938.8|3951.3|3939.3|3950.8|3938.8|0
1610004840000|2021-01-07 07:34:00|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1610004860000|2021-01-07 07:34:20|3952.5|3940.5|3952.5|3940.5|3953|3941|3952.5|3940.5|0
1610004870000|2021-01-07 07:34:30|3953.5|3941.5|3953|3941|3953.5|3941.5|3953|3941|0
1610004880000|2021-01-07 07:34:40|3952.7|3940.7|3952.5|3940.5|3952.7|3940.7|3952.5|3940.5|0
1610004920000|2021-01-07 07:35:20|3952.8|3940.8|3953.2|3941.2|3953.2|3941.2|3952.8|3940.8|0
1610004940000|2021-01-07 07:35:40|3952.3|3940.3|3951.8|3939.8|3952.3|3940.3|3951.8|3939.8|0
1610004950000|2021-01-07 07:35:50|3952.1|3940.1|3952.5|3940.5|3952.5|3940.5|3952.1|3940.1|0
1610004980000|2021-01-07 07:36:20|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1610004990000|2021-01-07 07:36:30|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|1
1610005000000|2021-01-07 07:36:40|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|0
1610005020000|2021-01-07 07:37:00|3952.1|3940.1|3950.7|3938.7|3952.1|3940.1|3950.2|3938.2|3
1610005030000|2021-01-07 07:37:10|3950.4|3938.4|3950.2|3938.2|3950.4|3938.4|3950.2|3938.2|0
1610005040000|2021-01-07 07:37:20|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1610005080000|2021-01-07 07:38:00|3950.7|3938.7|3949.4|3937.4|3950.7|3938.7|3949.2|3937.2|4
1610005090000|2021-01-07 07:38:10|3949.1|3937.1|3948.6|3936.6|3949.1|3937.1|3948.6|3936.6|5
1610005100000|2021-01-07 07:38:20|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1610005110000|2021-01-07 07:38:30|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|4
1610005120000|2021-01-07 07:38:40|3948.8|3936.8|3946.7|3934.7|3948.8|3936.8|3946.4|3934.4|10
1610005130000|2021-01-07 07:38:50|3945.7|3933.7|3943.7|3931.7|3945.7|3933.7|3943.2|3931.2|23
1610005140000|2021-01-07 07:39:00|3943|3931|3940.1|3928.1|3943|3931|3940.1|3928.1|7
1610005150000|2021-01-07 07:39:10|3939.4|3927.4|3937.8|3925.8|3939.8|3927.8|3937.8|3925.8|6
1610005160000|2021-01-07 07:39:20|3937.5|3925.5|3935.9|3923.9|3937.8|3925.8|3935|3923|4
1610005170000|2021-01-07 07:39:30|3936.1|3924.1|3934.8|3922.8|3936.1|3924.1|3934.8|3922.8|1
1610005180000|2021-01-07 07:39:40|3935.8|3923.8|3933.9|3921.9|3935.8|3923.8|3933.9|3921.9|9
1610005190000|2021-01-07 07:39:50|3936.9|3924.9|3935.4|3923.4|3936.9|3924.9|3935.4|3923.4|1
1610005200000|2021-01-07 07:40:00|3934.9|3922.9|3928.9|3916.9|3934.9|3922.9|3928.1|3916.1|38
1610005210000|2021-01-07 07:40:10|3929.1|3917.1|3930.1|3918.1|3930.1|3918.1|3928.4|3916.4|0
1610005220000|2021-01-07 07:40:20|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3928.4|3916.4|1
1610005230000|2021-01-07 07:40:30|3929.1|3917.1|3929.5|3917.5|3929.5|3917.5|3928.8|3916.8|0
1610005240000|2021-01-07 07:40:40|3930|3918|3928.1|3916.1|3930|3918|3928.1|3916.1|2
1610005250000|2021-01-07 07:40:50|3927.6|3915.6|3926.5|3914.5|3927.6|3915.6|3926.5|3914.5|6
1610005260000|2021-01-07 07:41:00|3926.8|3914.8|3925.1|3913.1|3926.8|3914.8|3924.2|3912.2|5
1610005270000|2021-01-07 07:41:10|3925.4|3913.4|3926.6|3914.6|3926.6|3914.6|3924.4|3912.4|3
1610005280000|2021-01-07 07:41:20|3927.4|3915.4|3925.1|3913.1|3927.8|3915.8|3925.1|3913.1|25
1610005290000|2021-01-07 07:41:30|3925.8|3913.8|3926|3914|3926|3914|3925.6|3913.6|21
1610005300000|2021-01-07 07:41:40|||||||||4
1610005310000|2021-01-07 07:41:50|3926.2|3914.2|3926|3914|3926.2|3914.2|3926|3914|7
1610005320000|2021-01-07 07:42:00|3925.6|3913.6|3923.5|3911.5|3925.6|3913.6|3923.5|3911.5|12
1610005330000|2021-01-07 07:42:10|3924.4|3912.4|3923.6|3911.6|3924.4|3912.4|3923.1|3911.1|3
1610005340000|2021-01-07 07:42:20|3923.1|3911.1|3923.6|3911.6|3924|3912|3923.1|3911.1|5
1610005350000|2021-01-07 07:42:30|3923.8|3911.8|3922.6|3910.6|3923.8|3911.8|3922.6|3910.6|5
1610005360000|2021-01-07 07:42:40|3919.3|3907.3|3917.2|3905.2|3919.3|3907.3|3917.2|3905.2|22
1610005370000|2021-01-07 07:42:50|3918|3906|3918.7|3906.7|3918.7|3906.7|3918|3906|5
1610005380000|2021-01-07 07:43:00|3918.9|3906.9|3919.1|3907.1|3919.4|3907.4|3918.6|3906.6|0
1610005390000|2021-01-07 07:43:10|3918.6|3906.6|3917.4|3905.4|3918.6|3906.6|3917.2|3905.2|30
1610005400000|2021-01-07 07:43:20|3916.3|3904.3|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|2
1610005410000|2021-01-07 07:43:30|3916.6|3904.6|3913.9|3901.9|3916.6|3904.6|3913.9|3901.9|5
1610005420000|2021-01-07 07:43:40|3913.3|3901.3|3913.3|3901.3|3913.8|3901.8|3912.6|3900.6|0
1610005430000|2021-01-07 07:43:50|3914.1|3902.1|3913.6|3901.6|3914.3|3902.3|3913.6|3901.6|0
1610005440000|2021-01-07 07:44:00|3913.3|3901.3|3915.1|3903.1|3915.1|3903.1|3913.3|3901.3|1
1610005450000|2021-01-07 07:44:10|3914.6|3902.6|3915.3|3903.3|3915.3|3903.3|3914.6|3902.6|1
1610005460000|2021-01-07 07:44:20|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1610005470000|2021-01-07 07:44:30|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1610005480000|2021-01-07 07:44:40|3914|3902|3914|3902|3914|3902|3914|3902|0
1610005490000|2021-01-07 07:44:50|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.5|3901.5|0
1610005500000|2021-01-07 07:45:00|3914.5|3902.5|3914.2|3902.2|3914.5|3902.5|3913.5|3901.5|0
1610005510000|2021-01-07 07:45:10|3913.1|3901.1|3912.6|3900.6|3913.1|3901.1|3912.6|3900.6|13
1610005520000|2021-01-07 07:45:20|3911.9|3899.9|3912.1|3900.1|3912.2|3900.2|3911.5|3899.5|4
1610005530000|2021-01-07 07:45:30|3912.4|3900.4|3912.6|3900.6|3913.1|3901.1|3912.4|3900.4|1
1610005540000|2021-01-07 07:45:40|3913.1|3901.1|3913.3|3901.3|3913.3|3901.3|3913.1|3901.1|1
1610005550000|2021-01-07 07:45:50|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|7
1610005560000|2021-01-07 07:46:00|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|2
1610005570000|2021-01-07 07:46:10|3913.8|3901.8|3915.5|3903.5|3916.2|3904.2|3913.3|3901.3|9
1610005580000|2021-01-07 07:46:20|3915.2|3903.2|3913.5|3901.5|3915.2|3903.2|3913.5|3901.5|0
1610005590000|2021-01-07 07:46:30|3912.8|3900.8|3913.5|3901.5|3913.5|3901.5|3912.8|3900.8|0
1610005600000|2021-01-07 07:46:40|3913.3|3901.3|3912.5|3900.5|3913.3|3901.3|3912.5|3900.5|0
1610005610000|2021-01-07 07:46:50|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1610005620000|2021-01-07 07:47:00|3912|3900|3912.5|3900.5|3912.5|3900.5|3911.8|3899.8|0
1610005630000|2021-01-07 07:47:10|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1610005640000|2021-01-07 07:47:20|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1610005650000|2021-01-07 07:47:30|3911.2|3899.2|3910.3|3898.3|3911.2|3899.2|3910.3|3898.3|0
1610005660000|2021-01-07 07:47:40|3910|3898|3909.6|3897.6|3910|3898|3909.6|3897.6|0
1610005670000|2021-01-07 07:47:50|3909.9|3897.9|3911.3|3899.3|3911.3|3899.3|3909.9|3897.9|1
1610005680000|2021-01-07 07:48:00|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1610005690000|2021-01-07 07:48:10|3912|3900|3913.2|3901.2|3913.5|3901.5|3912|3900|0
1610005700000|2021-01-07 07:48:20|3913|3901|3912.5|3900.5|3913.5|3901.5|3912.5|3900.5|0
1610005710000|2021-01-07 07:48:30|3913.2|3901.2|3913|3901|3913.2|3901.2|3912.5|3900.5|0
1610005720000|2021-01-07 07:48:40|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1610005730000|2021-01-07 07:48:50|3912.9|3900.9|3913.5|3901.5|3913.5|3901.5|3912.9|3900.9|0
1610005740000|2021-01-07 07:49:00|3913.2|3901.2|3913.5|3901.5|3914.2|3902.2|3913.2|3901.2|0
1610005750000|2021-01-07 07:49:10|3913.9|3901.9|3914.2|3902.2|3914.2|3902.2|3913.9|3901.9|0
1610005760000|2021-01-07 07:49:20|3913.9|3901.9|3911.5|3899.5|3913.9|3901.9|3911.5|3899.5|9
1610005780000|2021-01-07 07:49:40|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1610005790000|2021-01-07 07:49:50|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|5
1610005800000|2021-01-07 07:50:00|3914.3|3902.3|3915.3|3903.3|3915.3|3903.3|3914.3|3902.3|6
1610005820000|2021-01-07 07:50:20|3915.9|3903.9|3917.9|3905.9|3917.9|3905.9|3915.9|3903.9|0
1610005830000|2021-01-07 07:50:30|3917.7|3905.7|3917.4|3905.4|3917.9|3905.9|3917.4|3905.4|0
1610005840000|2021-01-07 07:50:40|3917.7|3905.7|3917.9|3905.9|3917.9|3905.9|3917.7|3905.7|0
1610005850000|2021-01-07 07:50:50|3918.2|3906.2|3920.5|3908.5|3920.5|3908.5|3918.1|3906.1|1
1610005860000|2021-01-07 07:51:00|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.3|3907.3|0
1610005870000|2021-01-07 07:51:10|3920.3|3908.3|3920.5|3908.5|3920.5|3908.5|3920.3|3908.3|1
1610005880000|2021-01-07 07:51:20|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|4
1610005890000|2021-01-07 07:51:30|3919.3|3907.3|3918.8|3906.8|3919.3|3907.3|3918.8|3906.8|3
1610005900000|2021-01-07 07:51:40|3918.3|3906.3|3917.9|3905.9|3919|3907|3917.9|3905.9|0
1610005910000|2021-01-07 07:51:50|3916.4|3904.4|3917.6|3905.6|3917.6|3905.6|3915.8|3903.8|0
1610005930000|2021-01-07 07:52:10|3917.8|3905.8|3918.1|3906.1|3918.1|3906.1|3917.8|3905.8|0
1610005940000|2021-01-07 07:52:20|3916.9|3904.9|3917.9|3905.9|3917.9|3905.9|3916.9|3904.9|0
1610005950000|2021-01-07 07:52:30|3917.1|3905.1|3917.4|3905.4|3917.4|3905.4|3917.1|3905.1|0
1610005960000|2021-01-07 07:52:40|3916.2|3904.2|3916.5|3904.5|3916.7|3904.7|3916.2|3904.2|1
1610005970000|2021-01-07 07:52:50|3916.2|3904.2|3916.7|3904.7|3916.7|3904.7|3916.2|3904.2|0
1610005980000|2021-01-07 07:53:00|3917.2|3905.2|3917.5|3905.5|3917.5|3905.5|3917.2|3905.2|0
1610005990000|2021-01-07 07:53:10|3917|3905|3916.8|3904.8|3917|3905|3916.8|3904.8|0
1610006000000|2021-01-07 07:53:20|3917|3905|3918.6|3906.6|3918.6|3906.6|3917|3905|0
1610006010000|2021-01-07 07:53:30|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1610006030000|2021-01-07 07:53:50|3918.4|3906.4|3919.3|3907.3|3919.3|3907.3|3918.4|3906.4|0
1610006040000|2021-01-07 07:54:00|3919|3907|3919|3907|3919|3907|3919|3907|0
1610006050000|2021-01-07 07:54:10|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1610006060000|2021-01-07 07:54:20|3919.5|3907.5|3918.1|3906.1|3919.5|3907.5|3918.1|3906.1|0
1610006080000|2021-01-07 07:54:40|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1610006100000|2021-01-07 07:55:00|3917.5|3905.5|3918.7|3906.7|3918.7|3906.7|3917.5|3905.5|0
1610006110000|2021-01-07 07:55:10|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|1
1610006120000|2021-01-07 07:55:20|3919.5|3907.5|3919.3|3907.3|3920|3908|3919.3|3907.3|0
1610006130000|2021-01-07 07:55:30|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1610006140000|2021-01-07 07:55:40|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|0
1610006170000|2021-01-07 07:56:10|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1610006190000|2021-01-07 07:56:30|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1610006200000|2021-01-07 07:56:40|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1610006210000|2021-01-07 07:56:50|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1610006230000|2021-01-07 07:57:10|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|1
1610006240000|2021-01-07 07:57:20|3920|3908|3918.9|3906.9|3920.2|3908.2|3918.9|3906.9|1
1610006260000|2021-01-07 07:57:40|3918.5|3906.5|3917.7|3905.7|3918.5|3906.5|3917.7|3905.7|0
1610006280000|2021-01-07 07:58:00|3917|3905|3917|3905|3917|3905|3917|3905|0
1610006290000|2021-01-07 07:58:10|3917.7|3905.7|3918.9|3906.9|3918.9|3906.9|3917.7|3905.7|0
1610006300000|2021-01-07 07:58:20|3919.3|3907.3|3924.5|3908.5|3924.7|3910.7|3919.3|3907.3|2
1610006310000|2021-01-07 07:58:30|3924.4|3908.4|3924.4|3908.4|3924.4|3908.4|3924.4|3908.4|0
1610006340000|2021-01-07 07:59:00|3923.2|3911.2|3924.4|3912.4|3924.6|3912.6|3923.2|3911.2|0
1610006350000|2021-01-07 07:59:10|3924.6|3912.6|3923.9|3911.9|3924.6|3912.6|3923.9|3911.9|0
1610006360000|2021-01-07 07:59:20|3925.3|3909.3|3924|3908|3925.3|3909.3|3923.7|3907.7|0
1610006370000|2021-01-07 07:59:30|3922.7|3910.7|3923|3911|3923|3911|3922.7|3910.7|0
1610006380000|2021-01-07 07:59:40|3924|3908|3924|3908|3924|3908|3924|3908|0
1610006390000|2021-01-07 07:59:50|3921.7|3909.7|3922.5|3906.5|3922.5|3909.7|3921.3|3906.5|0
1610006400000|2021-01-07 08:00:00|3922|3906|3920.5|3908.5|3922.2|3908.7|3920.5|3906|0
1610006410000|2021-01-07 08:00:10|3920.7|3908.7|3922|3906|3922|3908.7|3920.7|3906|0
1610006420000|2021-01-07 08:00:20|3921.7|3905.7|3918|3906|3921.7|3906.7|3918|3905.2|0
1610006450000|2021-01-07 08:00:50|3917.3|3905.3|3917.7|3905.7|3917.7|3905.7|3917.3|3905.3|0
1610006460000|2021-01-07 08:01:00|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1610006470000|2021-01-07 08:01:10|3917.7|3905.7|3918.1|3906.1|3918.4|3906.4|3917.7|3905.7|0
1610006480000|2021-01-07 08:01:20|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|0
1610006500000|2021-01-07 08:01:40|3914.9|3902.9|3913.4|3901.4|3914.9|3902.9|3913.4|3901.4|0
1610006510000|2021-01-07 08:01:50|3914.1|3902.1|3915.6|3903.6|3915.6|3903.6|3914.1|3902.1|0
1610006520000|2021-01-07 08:02:00|3915.1|3903.1|3914.9|3902.9|3915.1|3903.1|3914.9|3902.9|0
1610006530000|2021-01-07 08:02:10|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1610006540000|2021-01-07 08:02:20|3914.1|3902.1|3913.9|3901.9|3914.1|3902.1|3913.4|3901.4|1
1610006550000|2021-01-07 08:02:30|3914.4|3902.4|3913.7|3901.7|3914.4|3902.4|3913.5|3901.5|0
1610006560000|2021-01-07 08:02:40|3913.5|3901.5|3914.1|3902.1|3914.1|3902.1|3913.5|3901.5|0
1610006580000|2021-01-07 08:03:00|3913.7|3901.7|3913.2|3901.2|3913.7|3901.7|3913|3901|0
1610006590000|2021-01-07 08:03:10|3913|3901|3913.2|3901.2|3913.2|3901.2|3913|3901|0
1610006610000|2021-01-07 08:03:30|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1610006620000|2021-01-07 08:03:40|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|1
1610006640000|2021-01-07 08:04:00|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1610006650000|2021-01-07 08:04:10|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1610006670000|2021-01-07 08:04:30|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1610006680000|2021-01-07 08:04:40|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1610006700000|2021-01-07 08:05:00|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1610006710000|2021-01-07 08:05:10|3913.4|3901.4|3913|3901|3913.4|3901.4|3913|3901|0
1610006720000|2021-01-07 08:05:20|3912.6|3900.6|3912.1|3900.1|3912.6|3900.6|3912.1|3900.1|9
1610006730000|2021-01-07 08:05:30|3912.6|3900.6|3912.1|3900.1|3912.6|3900.6|3912.1|3900.1|5
1610006740000|2021-01-07 08:05:40|3912.4|3900.4|3913.3|3901.3|3913.6|3901.6|3912.4|3900.4|2
1610006750000|2021-01-07 08:05:50|3912.8|3900.8|3912.6|3900.6|3912.8|3900.8|3911.9|3899.9|6
1610006760000|2021-01-07 08:06:00|3912.1|3900.1|3911.7|3899.7|3912.1|3900.1|3911.7|3899.7|15
1610006770000|2021-01-07 08:06:10|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1610006780000|2021-01-07 08:06:20|3913.1|3901.1|3914.1|3902.1|3914.1|3902.1|3913.1|3901.1|0
1610006790000|2021-01-07 08:06:30|3913.6|3901.6|3913.1|3901.1|3913.6|3901.6|3913.1|3901.1|0
1610006810000|2021-01-07 08:06:50|3913.7|3901.7|3914.1|3902.1|3914.1|3902.1|3913.7|3901.7|0
1610006820000|2021-01-07 08:07:00|3913.6|3901.6|3913.1|3901.1|3913.6|3901.6|3913.1|3901.1|0
1610006840000|2021-01-07 08:07:20|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1610006850000|2021-01-07 08:07:30|3911.9|3899.9|3911.7|3899.7|3911.9|3899.9|3911.7|3899.7|0
1610006860000|2021-01-07 08:07:40|3912.2|3900.2|3911.7|3899.7|3912.2|3900.2|3911.7|3899.7|0
1610006880000|2021-01-07 08:08:00|3911.3|3899.3|3908.7|3896.7|3911.8|3899.8|3908.7|3896.7|27
1610006890000|2021-01-07 08:08:10|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|0
1610006900000|2021-01-07 08:08:20|3908.2|3896.2|3909.5|3897.5|3909.7|3897.7|3908.2|3896.2|0
1610006910000|2021-01-07 08:08:30|3909.7|3897.7|3910.7|3898.7|3910.7|3898.7|3909|3897|0
1610006920000|2021-01-07 08:08:40|3910.4|3898.4|3909.7|3897.7|3910.7|3898.7|3908.7|3896.7|0
1610006930000|2021-01-07 08:08:50|3909.4|3897.4|3908.4|3896.4|3909.4|3897.4|3908.4|3896.4|0
1610006940000|2021-01-07 08:09:00|3908.2|3896.2|3907.7|3895.7|3908.2|3896.2|3907.7|3895.7|0
1610006960000|2021-01-07 08:09:20|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|1
1610006970000|2021-01-07 08:09:30|3906.3|3894.3|3907.9|3895.9|3907.9|3895.9|3906.3|3894.3|19
1610006980000|2021-01-07 08:09:40|3908.4|3896.4|3908.9|3896.9|3908.9|3896.9|3908.4|3896.4|0
1610006990000|2021-01-07 08:09:50|3908.8|3896.8|3907.7|3895.7|3908.8|3896.8|3907.4|3895.4|0
1610007000000|2021-01-07 08:10:00|3907.9|3895.9|3908.4|3896.4|3909.1|3897.1|3907.9|3895.9|0
1610007010000|2021-01-07 08:10:10|3908.9|3896.9|3909.1|3897.1|3909.1|3897.1|3908.9|3896.9|0
1610007060000|2021-01-07 08:11:00|3908.4|3896.4|3909.1|3897.1|3909.1|3897.1|3908.4|3896.4|0
1610007080000|2021-01-07 08:11:20|3907.7|3895.7|3907|3895|3907.7|3895.7|3906.8|3894.8|2
1610007090000|2021-01-07 08:11:30|3907.3|3895.3|3907|3895|3907.5|3895.5|3907|3895|0
1610007110000|2021-01-07 08:11:50|3906.3|3894.3|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|0
1610007130000|2021-01-07 08:12:10|3905.8|3893.8|3908.5|3896.5|3908.5|3896.5|3905.8|3893.8|16
1610007140000|2021-01-07 08:12:20|3908.7|3896.7|3908.7|3896.7|3909.4|3897.4|3908.5|3896.5|0
1610007150000|2021-01-07 08:12:30|3908.4|3896.4|3906.5|3894.5|3908.4|3896.4|3906.5|3894.5|0
1610007160000|2021-01-07 08:12:40|3907|3895|3907|3895|3907.5|3895.5|3907|3895|0
1610007180000|2021-01-07 08:13:00|3905.8|3893.8|3907|3895|3907|3895|3905.8|3893.8|0
1610007190000|2021-01-07 08:13:10|3906.7|3894.7|3907|3895|3907|3895|3906.7|3894.7|0
1610007200000|2021-01-07 08:13:20|3907.5|3895.5|3908.2|3896.2|3908.2|3896.2|3907.5|3895.5|0
1610007210000|2021-01-07 08:13:30|3908.5|3896.5|3909.7|3897.7|3909.7|3897.7|3908.5|3896.5|0
1610007220000|2021-01-07 08:13:40|3910|3898|3908.8|3896.8|3910|3898|3908.8|3896.8|22
1610007230000|2021-01-07 08:13:50|3909.5|3897.5|3909.7|3897.7|3909.7|3897.7|3909.5|3897.5|4
1610007240000|2021-01-07 08:14:00|3910|3898|3910|3898|3910|3898|3910|3898|0
1610007250000|2021-01-07 08:14:10|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1610007270000|2021-01-07 08:14:30|3910|3898|3910|3898|3910|3898|3910|3898|0
1610007280000|2021-01-07 08:14:40|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1610007300000|2021-01-07 08:15:00|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1610007310000|2021-01-07 08:15:10|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1610007350000|2021-01-07 08:15:50|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1610007360000|2021-01-07 08:16:00|||||||||3
1610007370000|2021-01-07 08:16:10|3911.7|3899.7|3911.9|3899.9|3911.9|3899.9|3911.7|3899.7|0
1610007380000|2021-01-07 08:16:20|3912.2|3900.2|3912.4|3900.4|3912.4|3900.4|3912.2|3900.2|0
1610007390000|2021-01-07 08:16:30|||||||||1
1610007410000|2021-01-07 08:16:50|3916.8|3900.8|3916.8|3900.8|3916.8|3900.8|3916.8|3900.8|3
1610007420000|2021-01-07 08:17:00|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1610007430000|2021-01-07 08:17:10|3915.8|3903.8|3916.5|3904.5|3916.5|3904.5|3915.8|3903.8|0
1610007460000|2021-01-07 08:17:40|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1610007470000|2021-01-07 08:17:50|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1610007480000|2021-01-07 08:18:00|3915.5|3903.5|3914.8|3902.8|3915.5|3903.5|3914.8|3902.8|0
1610007500000|2021-01-07 08:18:20|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1610007530000|2021-01-07 08:18:50|3914.8|3902.8|3914.5|3902.5|3914.8|3902.8|3914.5|3902.5|0
1610007540000|2021-01-07 08:19:00|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1610007560000|2021-01-07 08:19:20|3913.5|3901.5|3913.1|3901.1|3913.5|3901.5|3913.1|3901.1|0
1610007570000|2021-01-07 08:19:30|3913.6|3901.6|3913.8|3901.8|3914.1|3902.1|3913.6|3901.6|0
1610007580000|2021-01-07 08:19:40|3913.6|3901.6|3913.8|3901.8|3913.8|3901.8|3913.6|3901.6|0
1610007600000|2021-01-07 08:20:00|3913.6|3901.6|3913.8|3901.8|3913.8|3901.8|3913.6|3901.6|0
1610007620000|2021-01-07 08:20:20|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1610007630000|2021-01-07 08:20:30|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1610007660000|2021-01-07 08:21:00|3913.1|3901.1|3913.3|3901.3|3913.3|3901.3|3913.1|3901.1|0
1610007670000|2021-01-07 08:21:10|3913|3901|3913|3901|3913|3901|3913|3901|0
1610007680000|2021-01-07 08:21:20|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1610007710000|2021-01-07 08:21:50|3913.5|3901.5|3913.3|3901.3|3913.5|3901.5|3913.3|3901.3|0
1610007720000|2021-01-07 08:22:00|3913.4|3901.4|3913.8|3901.8|3913.8|3901.8|3913.4|3901.4|0
1610007730000|2021-01-07 08:22:10|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1610007750000|2021-01-07 08:22:30|3913|3901|3913.3|3901.3|3913.3|3901.3|3912.8|3900.8|0
1610007760000|2021-01-07 08:22:40|3913|3901|3910.2|3898.2|3913|3901|3910.2|3898.2|1
1610007770000|2021-01-07 08:22:50|3910.7|3898.7|3911.6|3899.6|3911.6|3899.6|3910.2|3898.2|3
1610007780000|2021-01-07 08:23:00|3912.4|3900.4|3913.1|3901.1|3913.1|3901.1|3912.4|3900.4|0
1610007790000|2021-01-07 08:23:10|3912.8|3900.8|3912.4|3900.4|3912.9|3900.9|3912.4|3900.4|0
1610007810000|2021-01-07 08:23:30|3912.1|3900.1|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|0
1610007830000|2021-01-07 08:23:50|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|2
1610007870000|2021-01-07 08:24:30|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1610007880000|2021-01-07 08:24:40|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1610007900000|2021-01-07 08:25:00|3913.4|3901.4|3914.3|3902.3|3914.3|3902.3|3913.4|3901.4|0
1610007930000|2021-01-07 08:25:30|3914.9|3902.9|3915.8|3903.8|3915.8|3903.8|3914.9|3902.9|0
1610007940000|2021-01-07 08:25:40|3916|3904|3916.8|3904.8|3917.8|3905.8|3916|3904|0
1610007960000|2021-01-07 08:26:00|3916.5|3904.5|3915.2|3903.2|3916.5|3904.5|3915.2|3903.2|0
1610007970000|2021-01-07 08:26:10|3915.9|3903.9|3917.2|3905.2|3917.2|3905.2|3915.9|3903.9|0
1610007980000|2021-01-07 08:26:20|3917.8|3905.8|3916.7|3904.7|3918.2|3906.2|3916.7|3904.7|0
1610007990000|2021-01-07 08:26:30|3917.2|3905.2|3918.3|3906.3|3920|3906.3|3916.7|3903.8|1
1610008000000|2021-01-07 08:26:40|3917.8|3905.8|3918.3|3906.3|3918.3|3906.3|3917.8|3905.8|0
1610008010000|2021-01-07 08:26:50|3917.8|3905.8|3917.8|3905.8|3918.3|3906.3|3917.8|3905.8|0
1610008020000|2021-01-07 08:27:00|3918|3906|3919.8|3907.8|3919.8|3907.8|3918|3906|0
1610008030000|2021-01-07 08:27:10|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1610008040000|2021-01-07 08:27:20|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|0
1610008050000|2021-01-07 08:27:30|3922.8|3906.8|3922.8|3910.8|3923|3910.8|3921.8|3906.8|0
1610008060000|2021-01-07 08:27:40|3923.5|3911.5|3926.2|3914.2|3926.2|3914.2|3923.5|3911.5|0
1610008070000|2021-01-07 08:27:50|3926.9|3914.9|3930|3918|3930.8|3918|3926.9|3914.8|0
1610008080000|2021-01-07 08:28:00|3930.3|3918.3|3929.2|3917.2|3930.5|3918.5|3927.8|3915.8|0
1610008090000|2021-01-07 08:28:10|3928.7|3916.7|3929.8|3917.8|3929.8|3917.8|3928.2|3916.2|0
1610008100000|2021-01-07 08:28:20|3930|3918|3926.5|3914.5|3930|3918|3926.5|3914.5|0
1610008110000|2021-01-07 08:28:30|3925.7|3913.7|3925.5|3913.5|3926.2|3914.2|3925.5|3913.5|0
1610008120000|2021-01-07 08:28:40|3925|3913|3925|3913|3925|3913|3924.3|3912.3|0
1610008130000|2021-01-07 08:28:50|3924.8|3912.8|3925|3913|3925|3913|3924.3|3912.3|0
1610008140000|2021-01-07 08:29:00|3924.5|3912.5|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1610008150000|2021-01-07 08:29:10|3925|3913|3925|3913|3925.5|3913.5|3924.8|3912.8|0
1610008160000|2021-01-07 08:29:20|3924.8|3912.8|3925|3913|3925|3913|3923.8|3911.8|0
1610008190000|2021-01-07 08:29:50|3924.8|3912.8|3924.8|3912.8|3925|3913|3924.8|3912.8|0
1610008200000|2021-01-07 08:30:00|3924.5|3912.5|3923.8|3911.8|3924.5|3912.5|3923.8|3911.8|0
1610008210000|2021-01-07 08:30:10|3923.3|3911.3|3922.6|3910.6|3923.8|3911.8|3922.6|3910.6|0
1610008220000|2021-01-07 08:30:20|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|0
1610008230000|2021-01-07 08:30:30|3921.2|3909.2|3918.6|3906.6|3921.2|3909.2|3917.8|3905.8|1
1610008240000|2021-01-07 08:30:40|3918.8|3906.8|3921.1|3909.1|3921.1|3909.1|3918.8|3906.8|0
1610008250000|2021-01-07 08:30:50|3921.6|3909.6|3922.1|3910.1|3922.1|3910.1|3921.6|3909.6|0
1610008260000|2021-01-07 08:31:00|3921.5|3909.5|3922.3|3910.3|3922.6|3910.6|3921.5|3909.5|0
1610008270000|2021-01-07 08:31:10|3921.8|3909.8|3921.8|3909.8|3924|3910.3|3921.8|3908|0
1610008280000|2021-01-07 08:31:20|3921.5|3909.5|3919.8|3907.8|3921.5|3909.5|3919.8|3907.8|0
1610008290000|2021-01-07 08:31:30|3920|3908|3919.8|3907.8|3920.2|3908.2|3919.8|3907.8|0
1610008300000|2021-01-07 08:31:40|3919.3|3907.3|3917.8|3905.8|3919.3|3907.3|3917.5|3905.5|0
1610008310000|2021-01-07 08:31:50|3916.8|3904.8|3912.3|3900.3|3916.8|3904.8|3912.3|3900.3|0
1610008320000|2021-01-07 08:32:00|3912.6|3900.6|3913.6|3901.6|3913.6|3901.6|3912.6|3900.6|0
1610008330000|2021-01-07 08:32:10|3914.5|3902.5|3913.3|3901.3|3915|3903|3913.3|3901.3|0
1610008340000|2021-01-07 08:32:20|3914.6|3902.6|3913.3|3901.3|3914.6|3902.6|3913.3|3901.3|0
1610008350000|2021-01-07 08:32:30|3912.8|3900.8|3913.1|3901.1|3913.3|3901.3|3912.8|3900.8|0
1610008360000|2021-01-07 08:32:40|3912.8|3900.8|3912.2|3900.2|3913.1|3901.1|3911.9|3899.9|0
1610008370000|2021-01-07 08:32:50|3912.1|3900.1|3911.2|3899.2|3912.1|3900.1|3911.2|3899.2|5
1610008380000|2021-01-07 08:33:00|3911.9|3899.9|3911.2|3899.2|3911.9|3899.9|3911.2|3899.2|10
1610008390000|2021-01-07 08:33:10|3911|3899|3910|3898|3911|3899|3908.8|3896.8|29
1610008400000|2021-01-07 08:33:20|3910.4|3898.4|3912.1|3900.1|3912.3|3900.3|3910.4|3898.4|0
1610008410000|2021-01-07 08:33:30|3911.6|3899.6|3910.9|3898.9|3911.6|3899.6|3910.9|3898.9|0
1610008420000|2021-01-07 08:33:40|3911.6|3899.6|3910.9|3898.9|3911.6|3899.6|3910.9|3898.9|0
1610008430000|2021-01-07 08:33:50|3911.6|3899.6|3910.9|3898.9|3911.6|3899.6|3910.9|3898.9|0
1610008440000|2021-01-07 08:34:00|3910.2|3898.2|3909.5|3897.5|3910.2|3898.2|3909|3897|0
1610008450000|2021-01-07 08:34:10|3910|3898|3908.3|3896.3|3910|3898|3908.3|3896.3|29
1610008460000|2021-01-07 08:34:20|||||||||9
1610008470000|2021-01-07 08:34:30|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|5
1610008480000|2021-01-07 08:34:40|3907.9|3895.9|3909.3|3897.3|3909.3|3897.3|3907.9|3895.9|5
1610008490000|2021-01-07 08:34:50|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.3|3897.3|0
1610008500000|2021-01-07 08:35:00|3910.3|3898.3|3910.1|3898.1|3910.3|3898.3|3909.9|3897.9|0
1610008510000|2021-01-07 08:35:10|3909.7|3897.7|3908.9|3896.9|3910.3|3898.3|3908.9|3896.9|0
1610008520000|2021-01-07 08:35:20|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|0
1610008530000|2021-01-07 08:35:30|3910.3|3898.3|3910.5|3898.5|3910.5|3898.5|3910.3|3898.3|0
1610008540000|2021-01-07 08:35:40|3910.7|3898.7|3912|3900|3912.2|3900.2|3910.7|3898.7|0
1610008550000|2021-01-07 08:35:50|3911.5|3899.5|3910.7|3898.7|3911.5|3899.5|3910.7|3898.7|0
1610008560000|2021-01-07 08:36:00|3910.5|3898.5|3911.7|3899.7|3911.7|3899.7|3910.5|3898.5|0
1610008570000|2021-01-07 08:36:10|3912|3900|3912.5|3900.5|3912.5|3900.5|3912|3900|0
1610008580000|2021-01-07 08:36:20|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1610008590000|2021-01-07 08:36:30|3913.5|3901.5|3913|3901|3913.5|3901.5|3913|3901|0
1610008600000|2021-01-07 08:36:40|3913.2|3901.2|3913|3901|3913.2|3901.2|3913|3901|0
1610008610000|2021-01-07 08:36:50|3912.5|3900.5|3913.2|3901.2|3913.2|3901.2|3912.5|3900.5|1
1610008620000|2021-01-07 08:37:00|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1610008630000|2021-01-07 08:37:10|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1610008640000|2021-01-07 08:37:20|3913|3901|3914.2|3902.2|3914.2|3902.2|3912.5|3900.5|0
1610008650000|2021-01-07 08:37:30|3913.9|3901.9|3913.5|3901.5|3913.9|3901.9|3913.5|3901.5|0
1610008660000|2021-01-07 08:37:40|3912.9|3900.9|3913|3901|3913.2|3901.2|3912.5|3900.5|0
1610008670000|2021-01-07 08:37:50|3913.2|3901.2|3913.5|3901.5|3913.5|3901.5|3913.2|3901.2|0
1610008680000|2021-01-07 08:38:00|3914|3902|3914|3902|3914|3902|3914|3902|0
1610008690000|2021-01-07 08:38:10|3914.2|3902.2|3914|3902|3914.2|3902.2|3914|3902|0
1610008700000|2021-01-07 08:38:20|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913|3901|0
1610008710000|2021-01-07 08:38:30|3914|3902|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|0
1610008720000|2021-01-07 08:38:40|3914|3902|3914|3902|3914|3902|3914|3902|0
1610008730000|2021-01-07 08:38:50|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1610008740000|2021-01-07 08:39:00|3914|3902|3914.9|3902.9|3914.9|3902.9|3913.5|3901.5|0
1610008750000|2021-01-07 08:39:10|3915.4|3903.4|3915.6|3903.6|3915.6|3903.6|3915.4|3903.4|0
1610008760000|2021-01-07 08:39:20|3915.4|3903.4|3916|3904|3916|3904|3915.4|3903.4|1
1610008770000|2021-01-07 08:39:30|3915.8|3903.8|3915.8|3903.8|3916|3904|3915.8|3903.8|0
1610008780000|2021-01-07 08:39:40|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1610008800000|2021-01-07 08:40:00|3914.7|3902.7|3911.4|3899.4|3914.7|3902.7|3911.4|3899.4|2
1610008810000|2021-01-07 08:40:10|3911.1|3899.1|3910.9|3898.9|3911.1|3899.1|3910.9|3898.9|0
1610008820000|2021-01-07 08:40:20|3911.4|3899.4|3910.9|3898.9|3911.4|3899.4|3910.9|3898.9|0
1610008830000|2021-01-07 08:40:30|3910.2|3898.2|3910.9|3898.9|3910.9|3898.9|3910.2|3898.2|0
1610008840000|2021-01-07 08:40:40|3911.2|3899.2|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1610008870000|2021-01-07 08:41:10|3910.9|3898.9|3910.9|3898.9|3911.4|3899.4|3910.9|3898.9|0
1610008900000|2021-01-07 08:41:40|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1610008920000|2021-01-07 08:42:00|3909.4|3897.4|3910.2|3898.2|3910.2|3898.2|3909.4|3897.4|0
1610008930000|2021-01-07 08:42:10|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1610008940000|2021-01-07 08:42:20|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1610008950000|2021-01-07 08:42:30|3909|3897|3909.2|3897.2|3909.2|3897.2|3909|3897|0
1610008960000|2021-01-07 08:42:40|3908.7|3896.7|3909.2|3897.2|3909.2|3897.2|3908.7|3896.7|0
1610008970000|2021-01-07 08:42:50|3909|3897|3909.2|3897.2|3909.2|3897.2|3909|3897|0
1610008980000|2021-01-07 08:43:00|3908.9|3896.9|3908.7|3896.7|3908.9|3896.9|3908.7|3896.7|0
1610008990000|2021-01-07 08:43:10|3909|3897|3909.2|3897.2|3909.5|3897.5|3908.7|3896.7|0
1610009000000|2021-01-07 08:43:20|3909.7|3897.7|3909.4|3897.4|3910.2|3898.2|3909.4|3897.4|0
1610009010000|2021-01-07 08:43:30|3909.9|3897.9|3911.2|3899.2|3911.2|3899.2|3909.9|3897.9|0
1610009020000|2021-01-07 08:43:40|3910.9|3898.9|3911.2|3899.2|3911.2|3899.2|3910.9|3898.9|0
1610009040000|2021-01-07 08:44:00|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1610009060000|2021-01-07 08:44:20|3912.2|3900.2|3913.2|3901.2|3913.2|3901.2|3912.2|3900.2|0
1610009070000|2021-01-07 08:44:30|3912.9|3900.9|3911.7|3899.7|3912.9|3900.9|3911.7|3899.7|0
1610009080000|2021-01-07 08:44:40|3912.2|3900.2|3912.4|3900.4|3912.4|3900.4|3912.2|3900.2|0
1610009100000|2021-01-07 08:45:00|3912.7|3900.7|3912.9|3900.9|3913.1|3901.1|3912.7|3900.7|0
1610009110000|2021-01-07 08:45:10|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1610009120000|2021-01-07 08:45:20|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1610009130000|2021-01-07 08:45:30|3913.4|3901.4|3914.9|3902.9|3914.9|3902.9|3913.4|3901.4|0
1610009140000|2021-01-07 08:45:40|3915.6|3903.6|3915.4|3903.4|3915.6|3903.6|3915.4|3903.4|0
1610009160000|2021-01-07 08:46:00|3915.6|3903.6|3916|3904|3916|3904|3915.6|3903.6|1
1610009190000|2021-01-07 08:46:30|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1610009200000|2021-01-07 08:46:40|3915.8|3903.8|3917|3905|3917.4|3905.4|3915.8|3903.8|2
1610009210000|2021-01-07 08:46:50|3917.4|3905.4|3919.4|3907.4|3919.9|3907.9|3917.2|3905.2|2
1610009250000|2021-01-07 08:47:30|3919|3907|3918.6|3906.6|3919|3907|3918.6|3906.6|1
1610009260000|2021-01-07 08:47:40|3918.4|3906.4|3917.7|3905.7|3918.4|3906.4|3917.7|3905.7|0
1610009270000|2021-01-07 08:47:50|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|0
1610009290000|2021-01-07 08:48:10|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1610009310000|2021-01-07 08:48:30|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1610009320000|2021-01-07 08:48:40|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|0
1610009340000|2021-01-07 08:49:00|3919|3907|3919|3907|3919|3907|3919|3907|0
1610009360000|2021-01-07 08:49:20|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1610009390000|2021-01-07 08:49:50|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|1
1610009400000|2021-01-07 08:50:00|3914.3|3902.3|3915.1|3903.1|3915.1|3903.1|3914.3|3902.3|0
1610009410000|2021-01-07 08:50:10|3914.8|3902.8|3914.3|3902.3|3914.8|3902.8|3914.3|3902.3|0
1610009420000|2021-01-07 08:50:20|3914|3902|3913.8|3901.8|3914|3902|3913.8|3901.8|0
1610009430000|2021-01-07 08:50:30|3913.3|3901.3|3913.3|3901.3|3913.8|3901.8|3913.3|3901.3|0
1610009440000|2021-01-07 08:50:40|3913.8|3901.8|3915.3|3903.3|3915.3|3903.3|3913.5|3901.5|0
1610009450000|2021-01-07 08:50:50|3916|3904|3916|3904|3916.3|3904.3|3916|3904|0
1610009460000|2021-01-07 08:51:00|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1610009470000|2021-01-07 08:51:10|3915|3903|3915|3903|3915|3903|3915|3903|0
1610009490000|2021-01-07 08:51:30|3915.3|3903.3|3915|3903|3915.5|3903.5|3915|3903|0
1610009500000|2021-01-07 08:51:40|3915.8|3903.8|3917.5|3905.5|3917.5|3905.5|3915.8|3903.8|0
1610009510000|2021-01-07 08:51:50|3917|3905|3917|3905|3917|3905|3917|3905|0
1610009520000|2021-01-07 08:52:00|3918|3906|3918|3906|3918|3906|3918|3906|0
1610009570000|2021-01-07 08:52:50|3918.7|3906.7|3918|3906|3918.7|3906.7|3918|3906|0
1610009580000|2021-01-07 08:53:00|3917.5|3905.5|3916.3|3904.3|3917.5|3905.5|3916.3|3904.3|0
1610009590000|2021-01-07 08:53:10|3916|3904|3915.3|3903.3|3916|3904|3915.3|3903.3|0
1610009620000|2021-01-07 08:53:40|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|1
1610009640000|2021-01-07 08:54:00|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1610009650000|2021-01-07 08:54:10|3916.3|3904.3|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|0
1610009660000|2021-01-07 08:54:20|3918|3906|3919.4|3907.4|3919.4|3907.4|3918|3906|0
1610009670000|2021-01-07 08:54:30|3919.1|3907.1|3918.7|3906.7|3919.1|3907.1|3918.7|3906.7|0
1610009680000|2021-01-07 08:54:40|3918|3906|3917.3|3905.3|3918.5|3906.5|3917.3|3905.3|0
1610009690000|2021-01-07 08:54:50|3917|3905|3916.8|3904.8|3917|3905|3916.8|3904.8|0
1610009700000|2021-01-07 08:55:00|3916.5|3904.5|3916.8|3904.8|3916.8|3904.8|3916.5|3904.5|0
1610009720000|2021-01-07 08:55:20|3917|3905|3917.3|3905.3|3917.3|3905.3|3917|3905|0
1610009740000|2021-01-07 08:55:40|3916.5|3904.5|3915.5|3903.5|3916.5|3904.5|3915.3|3903.3|0
1610009750000|2021-01-07 08:55:50|3916|3904|3917|3905|3917|3905|3916|3904|0
1610009760000|2021-01-07 08:56:00|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1610009770000|2021-01-07 08:56:10|3918.2|3906.2|3918.7|3906.7|3918.7|3906.7|3918.2|3906.2|0
1610009780000|2021-01-07 08:56:20|3919.2|3907.2|3919.4|3907.4|3919.4|3907.4|3919.1|3907.1|0
1610009790000|2021-01-07 08:56:30|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1610009800000|2021-01-07 08:56:40|3918.2|3906.2|3918.7|3906.7|3918.7|3906.7|3918.2|3906.2|0
1610009810000|2021-01-07 08:56:50|3918.4|3906.4|3916|3904|3918.4|3906.4|3916|3904|0
1610009840000|2021-01-07 08:57:20|3915|3903|3915|3903|3915|3903|3915|3903|0
1610009850000|2021-01-07 08:57:30|3915.3|3903.3|3916|3904|3916|3904|3915.3|3903.3|0
1610009870000|2021-01-07 08:57:50|3917|3905|3918|3906|3918|3906|3917|3905|0
1610009880000|2021-01-07 08:58:00|3918.2|3906.2|3918|3906|3918.2|3906.2|3917.5|3905.5|0
1610009890000|2021-01-07 08:58:10|3918.3|3906.3|3918.7|3906.7|3918.7|3906.7|3918.3|3906.3|0
1610009910000|2021-01-07 08:58:30|3918.2|3906.2|3918.7|3906.7|3918.7|3906.7|3918.2|3906.2|0
1610009920000|2021-01-07 08:58:40|3919.2|3907.2|3919.1|3907.1|3919.2|3907.2|3919.1|3907.1|1
1610009930000|2021-01-07 08:58:50|3918.6|3906.6|3918.4|3906.4|3918.9|3906.9|3918.4|3906.4|0
1610009940000|2021-01-07 08:59:00|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|0
1610009950000|2021-01-07 08:59:10|3917.7|3905.7|3917.8|3905.8|3917.8|3905.8|3917|3905|0
1610009960000|2021-01-07 08:59:20|3917.1|3905.1|3918|3906|3918|3906|3917.1|3905.1|0
1610009970000|2021-01-07 08:59:30|3917.8|3905.8|3917.4|3905.4|3917.8|3905.8|3917.1|3905.1|6
1610009980000|2021-01-07 08:59:40|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1610010000000|2021-01-07 09:00:00|3917.6|3905.6|3917.4|3905.4|3917.6|3905.6|3917.4|3905.4|0
1610010020000|2021-01-07 09:00:20|3917.8|3905.8|3915.4|3903.4|3917.8|3905.8|3915.4|3903.4|0
1610010030000|2021-01-07 09:00:30|3916.1|3904.1|3915.2|3903.2|3916.1|3904.1|3915.2|3903.2|0
1610010040000|2021-01-07 09:00:40|3914.9|3902.9|3915.2|3903.2|3915.4|3903.4|3914.7|3902.7|0
1610010050000|2021-01-07 09:00:50|3914.7|3902.7|3915.4|3903.4|3915.4|3903.4|3914.7|3902.7|0
1610010060000|2021-01-07 09:01:00|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1610010070000|2021-01-07 09:01:10|3913.8|3901.8|3914.5|3902.5|3914.5|3902.5|3913.8|3901.8|0
1610010080000|2021-01-07 09:01:20|3914.6|3902.6|3915|3903|3915|3903|3914.6|3902.6|0
1610010090000|2021-01-07 09:01:30|3914.7|3902.7|3914.3|3902.3|3914.7|3902.7|3914.3|3902.3|0
1610010100000|2021-01-07 09:01:40|3914|3902|3914.7|3902.7|3914.7|3902.7|3911.6|3899.6|5
1610010110000|2021-01-07 09:01:50|3913.9|3901.9|3912|3900|3913.9|3901.9|3911.8|3899.8|4
1610010120000|2021-01-07 09:02:00|3911.7|3899.7|3912|3900|3912|3900|3911.7|3899.7|0
1610010130000|2021-01-07 09:02:10|3911.5|3899.5|3911|3899|3911.5|3899.5|3911|3899|0
1610010140000|2021-01-07 09:02:20|3910.7|3898.7|3910.3|3898.3|3910.7|3898.7|3910.1|3898.1|0
1610010150000|2021-01-07 09:02:30|3910|3898|3910.3|3898.3|3911.3|3899.3|3910|3898|3
1610010160000|2021-01-07 09:02:40|3910.6|3898.6|3912.3|3900.3|3912.3|3900.3|3910.3|3898.3|0
1610010210000|2021-01-07 09:03:30|3914.1|3902.1|3913.8|3901.8|3914.1|3902.1|3913.8|3901.8|0
1610010220000|2021-01-07 09:03:40|3913.3|3901.3|3914.8|3902.8|3914.8|3902.8|3913.3|3901.3|1
1610010230000|2021-01-07 09:03:50|3914.5|3902.5|3912.8|3900.8|3914.5|3902.5|3912.8|3900.8|2
1610010240000|2021-01-07 09:04:00|3913.5|3901.5|3913|3901|3914.8|3902.8|3913|3901|1
1610010250000|2021-01-07 09:04:10|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913|3901|2
1610010260000|2021-01-07 09:04:20|3913.2|3901.2|3912.8|3900.8|3913.2|3901.2|3912.8|3900.8|0
1610010270000|2021-01-07 09:04:30|3913|3901|3913.5|3901.5|3913.5|3901.5|3913|3901|7
1610010280000|2021-01-07 09:04:40|3913.1|3901.1|3910.4|3898.4|3913.1|3901.1|3910.4|3898.4|5
1610010290000|2021-01-07 09:04:50|3910.2|3898.2|3910.4|3898.4|3910.4|3898.4|3910.2|3898.2|0
1610010300000|2021-01-07 09:05:00|3911.1|3899.1|3912.7|3900.7|3912.7|3900.7|3910.4|3898.4|4
1610010310000|2021-01-07 09:05:10|3913.1|3901.1|3912.9|3900.9|3913.1|3901.1|3912.9|3900.9|0
1610010330000|2021-01-07 09:05:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|6
1610010340000|2021-01-07 09:05:40|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1610010350000|2021-01-07 09:05:50|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1610010360000|2021-01-07 09:06:00|3912.9|3900.9|3913.5|3901.5|3913.5|3901.5|3912.9|3900.9|11
1610010370000|2021-01-07 09:06:10|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|9
1610010380000|2021-01-07 09:06:20|3912.8|3900.8|3912.4|3900.4|3912.8|3900.8|3912.4|3900.4|0
1610010400000|2021-01-07 09:06:40|3912.6|3900.6|3913.1|3901.1|3913.1|3901.1|3912.6|3900.6|0
1610010410000|2021-01-07 09:06:50|3912.6|3900.6|3912.4|3900.4|3912.6|3900.6|3912.4|3900.4|0
1610010430000|2021-01-07 09:07:10|3912.6|3900.6|3913.1|3901.1|3913.1|3901.1|3912.6|3900.6|0
1610010450000|2021-01-07 09:07:30|3913|3901|3913.5|3901.5|3913.5|3901.5|3913|3901|9
1610010460000|2021-01-07 09:07:40|3913.9|3901.9|3914.5|3902.5|3914.5|3902.5|3913.9|3901.9|4
1610010480000|2021-01-07 09:08:00|||||||||10
1610010490000|2021-01-07 09:08:10|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|8
1610010510000|2021-01-07 09:08:30|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|18
1610010520000|2021-01-07 09:08:40|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|7
1610010560000|2021-01-07 09:09:20|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1610010570000|2021-01-07 09:09:30|3913|3901|3912.5|3900.5|3913|3901|3911.5|3899.5|0
1610010600000|2021-01-07 09:10:00|3912|3900|3911.2|3899.2|3912|3900|3911.2|3899.2|0
1610010610000|2021-01-07 09:10:10|3911.5|3899.5|3912.2|3900.2|3912.2|3900.2|3911.5|3899.5|0
1610010630000|2021-01-07 09:10:30|3911.6|3899.6|3911.2|3899.2|3911.6|3899.6|3911.2|3899.2|0
1610010640000|2021-01-07 09:10:40|3911.7|3899.7|3911.2|3899.2|3911.7|3899.7|3911.2|3899.2|0
1610010650000|2021-01-07 09:10:50|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1610010660000|2021-01-07 09:11:00|3911.7|3899.7|3910.5|3898.5|3911.7|3899.7|3909.8|3897.8|0
1610010670000|2021-01-07 09:11:10|3910.3|3898.3|3909.8|3897.8|3910.3|3898.3|3909.8|3897.8|0
1610010680000|2021-01-07 09:11:20|3910.5|3898.5|3911|3899|3911.2|3899.2|3910.5|3898.5|0
1610010690000|2021-01-07 09:11:30|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1610010710000|2021-01-07 09:11:50|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1610010720000|2021-01-07 09:12:00|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1610010730000|2021-01-07 09:12:10|3910.6|3898.6|3909.8|3897.8|3910.6|3898.6|3909.8|3897.8|0
1610010740000|2021-01-07 09:12:20|3909.1|3897.1|3910.3|3898.3|3911.5|3899.5|3909.1|3897.1|2
1610010750000|2021-01-07 09:12:30|3909.8|3897.8|3910.5|3898.5|3910.5|3898.5|3909.8|3897.8|0
1610010770000|2021-01-07 09:12:50|3910.9|3898.9|3911.2|3899.2|3911.2|3899.2|3910.9|3898.9|0
1610010780000|2021-01-07 09:13:00|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1610010790000|2021-01-07 09:13:10|3911.4|3899.4|3911.7|3899.7|3911.7|3899.7|3911.4|3899.4|0
1610010800000|2021-01-07 09:13:20|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1610010810000|2021-01-07 09:13:30|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1610010830000|2021-01-07 09:13:50|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1610010840000|2021-01-07 09:14:00|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1610010870000|2021-01-07 09:14:30|3912.2|3900.2|3913.2|3901.2|3913.2|3901.2|3912.2|3900.2|0
1610010890000|2021-01-07 09:14:50|3912.8|3900.8|3913.7|3901.7|3913.7|3901.7|3912.8|3900.8|0
1610010900000|2021-01-07 09:15:00|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1610010920000|2021-01-07 09:15:20|3913|3901|3913|3901|3913|3901|3913|3901|0
1610010930000|2021-01-07 09:15:30|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1610010940000|2021-01-07 09:15:40|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1610010960000|2021-01-07 09:16:00|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1610010970000|2021-01-07 09:16:10|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1610011000000|2021-01-07 09:16:40|3911.5|3899.5|3910.1|3898.1|3911.5|3899.5|3910.1|3898.1|2
1610011010000|2021-01-07 09:16:50|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1610011020000|2021-01-07 09:17:00|3910.6|3898.6|3910.8|3898.8|3910.8|3898.8|3910.6|3898.6|0
1610011030000|2021-01-07 09:17:10|3911|3899|3911|3899|3911|3899|3911|3899|0
1610011050000|2021-01-07 09:17:30|3911.5|3899.5|3911|3899|3911.5|3899.5|3911|3899|0
1610011080000|2021-01-07 09:18:00|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1610011120000|2021-01-07 09:18:40|3911.3|3899.3|3911.7|3899.7|3911.7|3899.7|3911.3|3899.3|0
1610011140000|2021-01-07 09:19:00|3911|3899|3910.8|3898.8|3911|3899|3910.8|3898.8|0
1610011150000|2021-01-07 09:19:10|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910.3|3898.3|0
1610011170000|2021-01-07 09:19:30|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1610011180000|2021-01-07 09:19:40|3910.3|3898.3|3909.3|3897.3|3910.3|3898.3|3909.3|3897.3|1
1610011190000|2021-01-07 09:19:50|3909.6|3897.6|3909.3|3897.3|3909.6|3897.6|3909.3|3897.3|0
1610011200000|2021-01-07 09:20:00|3909.6|3897.6|3909.3|3897.3|3910|3898|3909.3|3897.3|0
1610011210000|2021-01-07 09:20:10|3909.1|3897.1|3909.3|3897.3|3909.3|3897.3|3909|3897|0
1610011220000|2021-01-07 09:20:20|3909.8|3897.8|3910.8|3898.8|3910.8|3898.8|3909.6|3897.6|0
1610011260000|2021-01-07 09:21:00|3910.5|3898.5|3910|3898|3910.5|3898.5|3910|3898|0
1610011280000|2021-01-07 09:21:20|3909.8|3897.8|3909.3|3897.3|3909.8|3897.8|3909.3|3897.3|0
1610011290000|2021-01-07 09:21:30|3909.6|3897.6|3909.3|3897.3|3909.8|3897.8|3909.3|3897.3|0
1610011300000|2021-01-07 09:21:40|3909.8|3897.8|3908.6|3896.6|3909.8|3897.8|3908.6|3896.6|0
1610011320000|2021-01-07 09:22:00|3908.9|3896.9|3909.1|3897.1|3909.1|3897.1|3908.9|3896.9|0
1610011330000|2021-01-07 09:22:10|3908.8|3896.8|3909.1|3897.1|3909.1|3897.1|3908.8|3896.8|0
1610011350000|2021-01-07 09:22:30|3908.8|3896.8|3909.1|3897.1|3909.1|3897.1|3908.8|3896.8|0
1610011360000|2021-01-07 09:22:40|3908.8|3896.8|3909.1|3897.1|3909.1|3897.1|3908.8|3896.8|0
1610011380000|2021-01-07 09:23:00|3909.3|3897.3|3909.3|3897.3|3909.8|3897.8|3909.1|3897.1|18
1610011390000|2021-01-07 09:23:10|3909.5|3897.5|3909.1|3897.1|3909.5|3897.5|3909.1|3897.1|2
1610011400000|2021-01-07 09:23:20|3909.6|3897.6|3910.2|3898.2|3910.2|3898.2|3908.3|3896.3|20
1610011410000|2021-01-07 09:23:30|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.1|3898.1|6
1610011420000|2021-01-07 09:23:40|3910.3|3898.3|3909.9|3897.9|3910.3|3898.3|3909.9|3897.9|0
1610011430000|2021-01-07 09:23:50|3910.6|3898.6|3911.2|3899.2|3911.2|3899.2|3910.6|3898.6|16
1610011440000|2021-01-07 09:24:00|3910.9|3898.9|3910.5|3898.5|3910.9|3898.9|3910.5|3898.5|1
1610011450000|2021-01-07 09:24:10|3910|3898|3909.5|3897.5|3910.3|3898.3|3909.5|3897.5|6
1610011460000|2021-01-07 09:24:20|3910|3898|3910.2|3898.2|3910.2|3898.2|3910|3898|0
1610011470000|2021-01-07 09:24:30|3909.8|3897.8|3908.3|3896.3|3910|3898|3908.3|3896.3|6
1610011480000|2021-01-07 09:24:40|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|0
1610011490000|2021-01-07 09:24:50|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.5|3896.5|0
1610011510000|2021-01-07 09:25:10|3909|3897|3909|3897|3909|3897|3909|3897|0
1610011520000|2021-01-07 09:25:20|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.3|3896.3|0
1610011530000|2021-01-07 09:25:30|3908.7|3896.7|3908.5|3896.5|3908.7|3896.7|3908.5|3896.5|0
1610011550000|2021-01-07 09:25:50|3908.7|3896.7|3909.5|3897.5|3909.5|3897.5|3908.7|3896.7|0
1610011580000|2021-01-07 09:26:20|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1610011630000|2021-01-07 09:27:10|||||||||2
1610011650000|2021-01-07 09:27:30|||||||||2
1610011670000|2021-01-07 09:27:50|3908.7|3896.7|3908.7|3896.7|3909|3897|3908.7|3896.7|1
1610011680000|2021-01-07 09:28:00|3908.5|3896.5|3908.7|3896.7|3908.7|3896.7|3908.5|3896.5|0
1610011690000|2021-01-07 09:28:10|3909|3897|3909|3897|3909|3897|3909|3897|0
1610011700000|2021-01-07 09:28:20|3909.2|3897.2|3909.5|3897.5|3909.5|3897.5|3909.2|3897.2|0
1610011710000|2021-01-07 09:28:30|3909.7|3897.7|3910.2|3898.2|3910.2|3898.2|3909.7|3897.7|0
1610011720000|2021-01-07 09:28:40|3909.9|3897.9|3909.3|3897.3|3909.9|3897.9|3909.2|3897.2|25
1610011730000|2021-01-07 09:28:50|3909.2|3897.2|3909|3897|3909.5|3897.5|3909|3897|4
1610011740000|2021-01-07 09:29:00|3908.7|3896.7|3909|3897|3909|3897|3908.5|3896.5|0
1610011750000|2021-01-07 09:29:10|3909.5|3897.5|3910.2|3898.2|3910.2|3898.2|3909.5|3897.5|0
1610011760000|2021-01-07 09:29:20|3912.7|3900.7|3912.5|3900.5|3912.7|3900.7|3912.5|3900.5|15
1610011780000|2021-01-07 09:29:40|3912.7|3900.7|3914.2|3902.2|3914.2|3902.2|3912.7|3900.7|0
1610011790000|2021-01-07 09:29:50|3914.6|3902.6|3913.6|3901.6|3914.6|3902.6|3913.3|3901.3|7
1610011800000|2021-01-07 09:30:00|3913.3|3901.3|3914.3|3902.3|3914.3|3902.3|3913.3|3901.3|0
1610011820000|2021-01-07 09:30:20|3914.6|3902.6|3914|3902|3915|3903|3914|3902|2
1610011830000|2021-01-07 09:30:30|3914.6|3902.6|3914.7|3902.7|3914.8|3902.8|3912.9|3900.9|13
1610011840000|2021-01-07 09:30:40|3913.7|3901.7|3911.9|3899.9|3913.7|3901.7|3911.9|3899.9|0
1610011850000|2021-01-07 09:30:50|3911.7|3899.7|3911.2|3899.2|3911.8|3899.8|3911.2|3899.2|0
1610011860000|2021-01-07 09:31:00|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1610011870000|2021-01-07 09:31:10|3912.1|3900.1|3913.2|3901.2|3913.2|3901.2|3912.1|3900.1|0
1610011880000|2021-01-07 09:31:20|3911.7|3899.7|3912.7|3900.7|3914.2|3902.2|3911.7|3899.7|6
1610011890000|2021-01-07 09:31:30|3912.4|3900.4|3912.1|3900.1|3912.4|3900.4|3912.1|3900.1|0
1610011900000|2021-01-07 09:31:40|3912.2|3900.2|3912.4|3900.4|3912.7|3900.7|3912.2|3900.2|0
1610011910000|2021-01-07 09:31:50|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1610011920000|2021-01-07 09:32:00|3911.9|3899.9|3912|3900|3912|3900|3911.7|3899.7|0
1610011930000|2021-01-07 09:32:10|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.2|3900.2|0
1610011940000|2021-01-07 09:32:20|3912|3900|3911|3899|3912|3900|3911|3899|0
1610011950000|2021-01-07 09:32:30|3910.3|3898.3|3910.8|3898.8|3910.8|3898.8|3910.3|3898.3|0
1610011960000|2021-01-07 09:32:40|3911|3899|3912.6|3900.6|3912.6|3900.6|3911|3899|0
1610011970000|2021-01-07 09:32:50|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1610011980000|2021-01-07 09:33:00|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1610011990000|2021-01-07 09:33:10|3913.4|3901.4|3913.2|3901.2|3913.4|3901.4|3913.2|3901.2|0
1610012000000|2021-01-07 09:33:20|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1610012010000|2021-01-07 09:33:30|3911.7|3899.7|3911.9|3899.9|3913.6|3901.6|3911.7|3899.7|2
1610012020000|2021-01-07 09:33:40|3911.7|3899.7|3911.7|3899.7|3911.9|3899.9|3911.7|3899.7|0
1610012030000|2021-01-07 09:33:50|3911.4|3899.4|3911.2|3899.2|3911.4|3899.4|3911.2|3899.2|0
1610012040000|2021-01-07 09:34:00|3911.4|3899.4|3911|3899|3911.4|3899.4|3911|3899|0
1610012050000|2021-01-07 09:34:10|3911.2|3899.2|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1610012060000|2021-01-07 09:34:20|3911.6|3899.6|3911.9|3899.9|3911.9|3899.9|3911.6|3899.6|0
1610012070000|2021-01-07 09:34:30|3911.7|3899.7|3913.4|3901.4|3913.4|3901.4|3910.7|3898.7|0
1610012080000|2021-01-07 09:34:40|3913.2|3901.2|3913.6|3901.6|3913.6|3901.6|3912.4|3900.4|0
1610012090000|2021-01-07 09:34:50|3912.9|3900.9|3913.3|3901.3|3913.9|3901.9|3912.9|3900.9|0
1610012100000|2021-01-07 09:35:00|3913.1|3901.1|3912.8|3900.8|3914.3|3902.3|3912.8|3900.8|0
1610012110000|2021-01-07 09:35:10|3913.4|3901.4|3913.8|3901.8|3913.8|3901.8|3913.4|3901.4|17
1610012120000|2021-01-07 09:35:20|3914.5|3902.5|3914.3|3902.3|3914.6|3902.6|3913.8|3901.8|6
1610012130000|2021-01-07 09:35:30|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1610012140000|2021-01-07 09:35:40|3913.6|3901.6|3912.4|3900.4|3913.6|3901.6|3912.4|3900.4|0
1610012150000|2021-01-07 09:35:50|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.9|3899.9|0
1610012160000|2021-01-07 09:36:00|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|0
1610012170000|2021-01-07 09:36:10|3912.4|3900.4|3910.7|3898.7|3912.4|3900.4|3910.7|3898.7|0
1610012180000|2021-01-07 09:36:20|3911|3899|3911.9|3899.9|3911.9|3899.9|3911|3899|0
1610012190000|2021-01-07 09:36:30|3912.4|3900.4|3912.1|3900.1|3912.4|3900.4|3912.1|3900.1|0
1610012200000|2021-01-07 09:36:40|3912.6|3900.6|3914.1|3902.1|3914.1|3902.1|3911.9|3899.9|0
1610012210000|2021-01-07 09:36:50|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|12
1610012220000|2021-01-07 09:37:00|3914|3902|3913.3|3901.3|3914|3902|3913.3|3901.3|3
1610012230000|2021-01-07 09:37:10|3915|3903|3915.4|3903.4|3915.4|3903.4|3914.7|3902.7|1
1610012240000|2021-01-07 09:37:20|3915.2|3903.2|3915|3903|3915.4|3903.4|3914.7|3902.7|12
1610012250000|2021-01-07 09:37:30|3914.9|3902.9|3913.5|3901.5|3915|3903|3913.5|3901.5|17
1610012260000|2021-01-07 09:37:40|3914.2|3902.2|3914.7|3902.7|3914.7|3902.7|3913.9|3901.9|2
1610012280000|2021-01-07 09:38:00|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1610012290000|2021-01-07 09:38:10|3914.3|3902.3|3914.7|3902.7|3914.7|3902.7|3914.2|3902.2|0
1610012300000|2021-01-07 09:38:20|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1610012310000|2021-01-07 09:38:30|3914.5|3902.5|3914.3|3902.3|3914.5|3902.5|3914.2|3902.2|0
1610012320000|2021-01-07 09:38:40|3914.5|3902.5|3915|3903|3915|3903|3914.5|3902.5|9
1610012330000|2021-01-07 09:38:50|3914.1|3902.1|3913|3901|3914.3|3902.3|3912.4|3900.4|0
1610012340000|2021-01-07 09:39:00|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1610012350000|2021-01-07 09:39:10|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1610012360000|2021-01-07 09:39:20|3913.1|3901.1|3913.1|3901.1|3913.4|3901.4|3912.9|3900.9|0
1610012370000|2021-01-07 09:39:30|3912.2|3900.2|3911.9|3899.9|3912.2|3900.2|3911.9|3899.9|0
1610012380000|2021-01-07 09:39:40|3911.7|3899.7|3910.5|3898.5|3911.7|3899.7|3910.5|3898.5|0
1610012390000|2021-01-07 09:39:50|3911|3899|3911|3899|3911|3899|3910.5|3898.5|0
1610012400000|2021-01-07 09:40:00|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1610012440000|2021-01-07 09:40:40|3911|3899|3911|3899|3911|3899|3911|3899|0
1610012450000|2021-01-07 09:40:50|3910.7|3898.7|3909.1|3897.1|3910.7|3898.7|3908.8|3896.8|0
1610012460000|2021-01-07 09:41:00|3908.8|3896.8|3909.3|3897.3|3909.3|3897.3|3908.8|3896.8|0
1610012470000|2021-01-07 09:41:10|3909.6|3897.6|3909.8|3897.8|3910.3|3898.3|3909.6|3897.6|0
1610012480000|2021-01-07 09:41:20|3910|3898|3912|3900|3912|3900|3909.3|3897.3|0
1610012490000|2021-01-07 09:41:30|3911.1|3899.1|3908.1|3896.1|3911.1|3899.1|3908.1|3896.1|20
1610012500000|2021-01-07 09:41:40|3908.3|3896.3|3907.3|3895.3|3908.3|3896.3|3906.1|3894.1|27
1610012510000|2021-01-07 09:41:50|3907.1|3895.1|3905.1|3893.1|3907.3|3895.3|3904.5|3892.5|5
1610012520000|2021-01-07 09:42:00|3905.8|3893.8|3905|3893|3905.8|3893.8|3905|3893|2
1610012530000|2021-01-07 09:42:10|3904.7|3892.7|3904|3892|3904.7|3892.7|3904|3892|0
1610012540000|2021-01-07 09:42:20|3903.4|3891.4|3903.7|3891.7|3904|3892|3903.3|3891.3|8
1610012550000|2021-01-07 09:42:30|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3902.7|3890.7|0
1610012560000|2021-01-07 09:42:40|3902|3890|3902|3890|3902|3890|3902|3890|0
1610012570000|2021-01-07 09:42:50|3901.5|3889.5|3902|3890|3902|3890|3901.5|3889.5|0
1610012580000|2021-01-07 09:43:00|3901.7|3889.7|3900|3888|3901.7|3889.7|3899.8|3887.8|8
1610012590000|2021-01-07 09:43:10|3899.8|3887.8|3898.7|3886.7|3899.8|3887.8|3898.4|3886.4|22
1610012610000|2021-01-07 09:43:30|3898|3886|3898.2|3886.2|3898.2|3886.2|3898|3886|2
1610012620000|2021-01-07 09:43:40|3898|3886|3898.2|3886.2|3898.2|3886.2|3898|3886|3
1610012630000|2021-01-07 09:43:50|3898|3886|3897.3|3885.3|3898.7|3886.7|3897.3|3885.3|32
1610012640000|2021-01-07 09:44:00|3898.4|3886.4|3897.6|3885.6|3898.4|3886.4|3897.1|3885.1|15
1610012650000|2021-01-07 09:44:10|3897.5|3885.5|3897.2|3885.2|3899.2|3887.2|3897.2|3885.2|18
1610012660000|2021-01-07 09:44:20|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|0
1610012670000|2021-01-07 09:44:30|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|44
1610012680000|2021-01-07 09:44:40|3895.5|3883.5|3895.6|3883.6|3895.6|3883.6|3895.1|3883.1|6
1610012690000|2021-01-07 09:44:50|3893.7|3881.7|3893.8|3881.8|3894.4|3882.4|3893.7|3881.7|3
1610012700000|2021-01-07 09:45:00|3893.4|3881.4|3891.8|3879.8|3894.5|3881.4|3890.8|3877.5|12
1610012710000|2021-01-07 09:45:10|3888.2|3876.2|3888.7|3876.7|3888.7|3876.7|3888.2|3876.2|1
1610012720000|2021-01-07 09:45:20|3888|3876|3888|3876|3888|3876|3888|3876|0
1610012730000|2021-01-07 09:45:30|||||||||1
1610012760000|2021-01-07 09:46:00|3888.2|3876.2|3888.7|3876.7|3888.7|3876.7|3888|3876|15
1610012770000|2021-01-07 09:46:10|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.7|3876.7|0
1610012780000|2021-01-07 09:46:20|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1610012790000|2021-01-07 09:46:30|3888.4|3876.4|3886.1|3874.1|3888.4|3876.4|3886.1|3874.1|5
1610012800000|2021-01-07 09:46:40|3885.8|3873.8|3884.8|3872.8|3885.8|3873.8|3884.8|3872.8|0
1610012810000|2021-01-07 09:46:50|3884.4|3872.4|3884.1|3872.1|3884.4|3872.4|3884.1|3872.1|0
1610012820000|2021-01-07 09:47:00|3883.3|3871.3|3884|3872|3884.4|3872.4|3883.3|3871.3|18
1610012830000|2021-01-07 09:47:10|3882.8|3870.8|3884.8|3872.8|3884.8|3872.8|3882.8|3870.8|4
1610012840000|2021-01-07 09:47:20|3885.1|3873.1|3883.8|3871.8|3885.3|3873.3|3883.8|3871.8|1
1610012850000|2021-01-07 09:47:30|3885|3873|3885|3873|3885|3873|3885|3873|0
1610012860000|2021-01-07 09:47:40|3884.7|3872.7|3884.2|3872.2|3884.7|3872.7|3884|3872|0
1610012870000|2021-01-07 09:47:50|3883.6|3871.6|3883.3|3871.3|3883.6|3871.6|3883.3|3871.3|0
1610012880000|2021-01-07 09:48:00|3884|3872|3883|3871|3884|3872|3881|3869|17
1610012890000|2021-01-07 09:48:10|3883.2|3871.2|3881.7|3869.7|3883.2|3871.2|3881.7|3869.7|0
1610012900000|2021-01-07 09:48:20|3882|3870|3881|3869|3882|3870|3880.7|3868.7|2
1610012910000|2021-01-07 09:48:30|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|0
1610012920000|2021-01-07 09:48:40|3881.9|3869.9|3881.6|3869.6|3881.9|3869.9|3881.6|3869.6|0
1610012930000|2021-01-07 09:48:50|3881.7|3869.7|3881|3869|3881.7|3869.7|3881|3869|0
1610012940000|2021-01-07 09:49:00|3880.8|3868.8|3880.3|3868.3|3881|3869|3880.3|3868.3|17
1610012950000|2021-01-07 09:49:10|3880.6|3868.6|3881|3869|3881|3869|3880.6|3868.6|0
1610012960000|2021-01-07 09:49:20|3880.8|3868.8|3880.7|3868.7|3880.8|3868.8|3880.3|3868.3|0
1610012970000|2021-01-07 09:49:30|3879.4|3867.4|3881.4|3869.4|3881.9|3869.9|3879.4|3867.4|2
1610012980000|2021-01-07 09:49:40|3880.9|3868.9|3882.1|3870.1|3882.1|3870.1|3880.9|3868.9|0
1610012990000|2021-01-07 09:49:50|3882.4|3870.4|3883.6|3871.6|3883.6|3871.6|3882.4|3870.4|0
1610013000000|2021-01-07 09:50:00|3882|3870|3881.7|3869.7|3882|3870|3881.3|3869.3|15
1610013010000|2021-01-07 09:50:10|3882|3870|3882.3|3870.3|3883|3871|3881.8|3869.8|0
1610013020000|2021-01-07 09:50:20|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1610013060000|2021-01-07 09:51:00|3882|3870|3881|3869|3882|3870|3880.3|3868.3|15
1610013080000|2021-01-07 09:51:20|3881.3|3869.3|3882|3870|3882|3870|3881.3|3869.3|0
1610013090000|2021-01-07 09:51:30|3882.2|3870.2|3881.3|3869.3|3882.2|3870.2|3881.3|3869.3|1
1610013100000|2021-01-07 09:51:40|3881.5|3869.5|3884.7|3872.7|3885|3873|3881.5|3869.5|1
1610013110000|2021-01-07 09:51:50|3885.4|3873.4|3883.3|3871.3|3885.4|3873.4|3883.3|3871.3|0
1610013120000|2021-01-07 09:52:00|3885.8|3869.8|3883.7|3871.7|3885.8|3872.3|3883.2|3869.6|15
1610013130000|2021-01-07 09:52:10|3886.6|3870.6|3885.3|3873.3|3886.6|3873.3|3885.1|3870.6|0
1610013140000|2021-01-07 09:52:20|3885|3873|3887.4|3875.4|3887.4|3875.4|3885|3873|0
1610013150000|2021-01-07 09:52:30|3887.7|3875.7|3887.9|3871.9|3888|3876|3884.7|3871.4|0
1610013160000|2021-01-07 09:52:40|3888.4|3872.4|3887.1|3871.1|3888.4|3872.4|3887.1|3871.1|1
1610013170000|2021-01-07 09:52:50|3885.4|3873.4|3886.1|3874.1|3886.1|3874.1|3884.1|3872.1|0
1610013180000|2021-01-07 09:53:00|3885.9|3873.9|3885.1|3869.1|3885.9|3873.9|3881.2|3868.6|16
1610013190000|2021-01-07 09:53:10|3884.9|3868.9|3884.9|3868.9|3884.9|3868.9|3884.6|3868.6|1
1610013200000|2021-01-07 09:53:20|3885.3|3869.3|3885.3|3869.3|3885.3|3869.3|3885.3|3869.3|0
1610013210000|2021-01-07 09:53:30|3885.6|3869.6|3885.9|3873.9|3886.9|3873.9|3885.6|3869.6|0
1610013220000|2021-01-07 09:53:40|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1610013230000|2021-01-07 09:53:50|3886.7|3874.7|3886.7|3874.7|3886.7|3874.7|3886.7|3874.7|0
1610013240000|2021-01-07 09:54:00|3886.4|3874.4|3886.4|3870.4|3886.9|3874.9|3882.7|3869.8|17
1610013250000|2021-01-07 09:54:10|3884.1|3872.1|3883.1|3871.1|3884.1|3872.1|3883.1|3871.1|0
1610013260000|2021-01-07 09:54:20|3882.9|3870.9|3883.6|3871.6|3883.6|3871.6|3882.9|3870.9|0
1610013280000|2021-01-07 09:54:40|3883.9|3871.9|3886.6|3870.6|3886.6|3871.9|3883.9|3870.6|0
1610013290000|2021-01-07 09:54:50|3886.9|3870.9|3888.3|3872.3|3888.3|3872.3|3886.9|3870.9|0
1610013300000|2021-01-07 09:55:00|3888|3872|3887.5|3871.5|3888|3872|3887.3|3871.3|15
1610013310000|2021-01-07 09:55:10|3887.6|3871.6|3889.3|3873.3|3889.3|3873.3|3887.3|3871.3|0
1610013320000|2021-01-07 09:55:20|3890|3874|3890.3|3874.3|3890.3|3874.3|3889.8|3873.8|0
1610013330000|2021-01-07 09:55:30|3890.8|3874.8|3893.6|3877.6|3893.6|3878.1|3889.1|3874|0
1610013340000|2021-01-07 09:55:40|3890.4|3878.4|3893|3881|3893|3881|3890.4|3878.4|1
1610013350000|2021-01-07 09:55:50|3893.7|3881.7|3893|3881|3893.7|3881.7|3893|3881|0
1610013360000|2021-01-07 09:56:00|3889.7|3877.7|3891.6|3879.6|3891.6|3879.6|3889.7|3877.7|6
1610013370000|2021-01-07 09:56:10|3892|3880|3891|3879|3892.3|3880.3|3891|3879|0
1610013380000|2021-01-07 09:56:20|3891.3|3879.3|3892.2|3880.2|3892.2|3880.2|3891|3879|1
1610013390000|2021-01-07 09:56:30|3891.7|3879.7|3893.4|3881.4|3893.9|3881.9|3891.7|3879.7|1
1610013400000|2021-01-07 09:56:40|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1610013410000|2021-01-07 09:56:50|3892.9|3880.9|3893.4|3881.4|3893.4|3881.4|3892.7|3880.7|0
1610013420000|2021-01-07 09:57:00|3893.2|3881.2|3892.7|3880.7|3893.4|3881.4|3892.7|3880.7|15
1610013430000|2021-01-07 09:57:10|3893.3|3881.3|3893|3881|3893.7|3881.7|3893|3881|0
1610013440000|2021-01-07 09:57:20|3892.7|3880.7|3892.6|3880.6|3892.7|3880.7|3892.3|3880.3|0
1610013450000|2021-01-07 09:57:30|3892.4|3880.4|3892.8|3880.8|3893.1|3881.1|3892.4|3880.4|1
1610013460000|2021-01-07 09:57:40|3892.3|3880.3|3891.6|3879.6|3892.3|3880.3|3891.6|3879.6|0
1610013470000|2021-01-07 09:57:50|||||||||1
1610013480000|2021-01-07 09:58:00|3891.1|3879.1|3888.3|3876.3|3891.1|3879.1|3888.3|3876.3|15
1610013490000|2021-01-07 09:58:10|3888.6|3876.6|3888.8|3876.8|3889.1|3877.1|3888.3|3876.3|0
1610013500000|2021-01-07 09:58:20|3889.1|3877.1|3891.9|3879.9|3891.9|3879.9|3889.1|3877.1|5
1610013510000|2021-01-07 09:58:30|3891.6|3879.6|3894.1|3882.1|3894.6|3882.6|3890.4|3878.4|5
1610013520000|2021-01-07 09:58:40|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|0
1610013530000|2021-01-07 09:58:50|3893.6|3881.6|3893.1|3881.1|3893.6|3881.6|3893.1|3881.1|0
1610013540000|2021-01-07 09:59:00|3893.4|3881.4|3894.3|3882.3|3894.8|3882.8|3893.4|3881.4|0
1610013550000|2021-01-07 09:59:10|3894.1|3882.1|3897|3885|3897|3885|3893.8|3881.8|12
1610013560000|2021-01-07 09:59:20|3896.5|3884.5|3896.8|3884.8|3897.3|3885.3|3896.5|3884.5|1
1610013570000|2021-01-07 09:59:30|3897.8|3885.8|3897.7|3885.7|3897.8|3885.8|3896.5|3884.5|5
1610013580000|2021-01-07 09:59:40|3897.5|3885.5|3896.7|3884.7|3897.5|3885.5|3896.4|3884.4|2
1610013590000|2021-01-07 09:59:50|3897|3885|3896.1|3876.1|3898.5|3885|3893.3|3874.6|27
1610073000000|2021-01-08 02:30:00|3888.5|3868.5|3893.1|3873.1|3893.8|3873.8|3888.5|3868.5|0
1610073010000|2021-01-08 02:30:10|3893.8|3873.8|3889.6|3869.6|3893.8|3873.8|3889.6|3869.6|0
1610073020000|2021-01-08 02:30:20|3889.9|3869.9|3893.6|3873.6|3894.6|3874.6|3889.9|3869.9|0
1610073030000|2021-01-08 02:30:30|3894.6|3874.6|3893.6|3873.6|3894.6|3874.6|3893.6|3873.6|0
1610073040000|2021-01-08 02:30:40|3893.1|3873.1|3891.1|3871.1|3893.1|3873.1|3891.1|3871.1|0
1610073050000|2021-01-08 02:30:50|3890.9|3870.9|3891.1|3871.1|3891.4|3871.4|3889.6|3869.6|0
1610073060000|2021-01-08 02:31:00|3890.9|3870.9|3890.6|3870.6|3890.9|3870.9|3889.6|3869.6|0
1610073070000|2021-01-08 02:31:10|3890.4|3870.4|3895.6|3875.6|3895.6|3875.6|3890.1|3870.1|0
1610073080000|2021-01-08 02:31:20|3895.4|3875.4|3893.6|3881.6|3895.4|3882.1|3893.6|3875.1|0
1610073090000|2021-01-08 02:31:30|3893.9|3881.9|3892.9|3880.9|3893.9|3881.9|3892.7|3880.7|0
1610073100000|2021-01-08 02:31:40|3893.2|3881.2|3892.9|3880.9|3893.4|3881.4|3892.9|3880.9|0
1610073110000|2021-01-08 02:31:50|3892.1|3880.1|3893.6|3873.6|3893.6|3880.1|3892.1|3873.6|0
1610073120000|2021-01-08 02:32:00|3894.6|3874.6|3896.4|3876.4|3896.4|3876.4|3894.6|3874.6|0
1610073130000|2021-01-08 02:32:10|3896.6|3876.6|3896.4|3876.4|3896.6|3876.6|3896.4|3876.4|0
1610073140000|2021-01-08 02:32:20|3896.6|3876.6|3897.4|3877.4|3897.6|3877.6|3896.6|3876.6|0
1610073150000|2021-01-08 02:32:30|3896.4|3876.4|3895.6|3875.6|3896.4|3876.4|3895.4|3875.4|0
1610073160000|2021-01-08 02:32:40|3896.2|3876.2|3897.4|3877.4|3897.4|3877.4|3895.6|3875.6|0
1610073170000|2021-01-08 02:32:50|3897.9|3877.9|3900.1|3880.1|3900.1|3880.1|3897.9|3877.9|0
1610073180000|2021-01-08 02:33:00|3899.9|3879.9|3899.6|3879.6|3900.4|3880.4|3899.6|3879.6|0
1610073190000|2021-01-08 02:33:10|3900.1|3880.1|3898.9|3878.9|3900.4|3880.4|3898.9|3878.9|0
1610073200000|2021-01-08 02:33:20|3899.4|3879.4|3900.7|3888.7|3900.7|3888.7|3899.4|3879.4|0
1610073210000|2021-01-08 02:33:30|3900.9|3888.9|3902.3|3890.3|3902.3|3890.3|3899.4|3887.4|3
1610073220000|2021-01-08 02:33:40|3902|3890|3902.3|3886.3|3902.7|3890.7|3901.8|3885.8|0
1610073230000|2021-01-08 02:33:50|3903.2|3883.2|3904.1|3892.1|3904.6|3892.6|3903.2|3883.2|12
1610073240000|2021-01-08 02:34:00|3904.8|3892.8|3905.5|3893.5|3905.5|3893.5|3904.8|3892.8|0
1610073250000|2021-01-08 02:34:10|3905.8|3893.8|3905.3|3893.3|3906.3|3894.3|3905.3|3893.3|0
1610073260000|2021-01-08 02:34:20|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|2
1610073270000|2021-01-08 02:34:30|3904.1|3892.1|3902.8|3886.8|3904.3|3892.1|3902.8|3884.3|2
1610073280000|2021-01-08 02:34:40|3905.1|3885.1|3905.8|3889.8|3905.8|3889.8|3903.6|3885.1|0
1610073290000|2021-01-08 02:34:50|3906.3|3890.3|3906.8|3890.8|3906.8|3890.8|3906.3|3890.3|0
1610073300000|2021-01-08 02:35:00|3906.1|3890.1|3906.1|3890.1|3906.1|3890.1|3905.8|3889.8|0
1610073310000|2021-01-08 02:35:10|3906.6|3890.6|3906.1|3890.1|3906.8|3890.8|3906.1|3890.1|0
1610073320000|2021-01-08 02:35:20|3905.8|3889.8|3905.1|3889.1|3905.8|3889.8|3905.1|3889.1|0
1610073350000|2021-01-08 02:35:50|3905.3|3889.3|3905.3|3889.3|3905.8|3889.8|3905.1|3889.1|0
1610073360000|2021-01-08 02:36:00|3905.8|3889.8|3907|3891|3907|3891|3905.3|3889.3|0
1610073370000|2021-01-08 02:36:10|3907.3|3891.3|3908.8|3892.8|3910.8|3894.1|3907.3|3890.5|0
1610073380000|2021-01-08 02:36:20|3909.1|3893.1|3908.1|3892.1|3910|3894|3908.1|3892.1|0
1610073400000|2021-01-08 02:36:40|3908.6|3892.6|3908.6|3892.6|3908.6|3892.6|3908.1|3892.1|0
1610073410000|2021-01-08 02:36:50|3908.5|3892.5|3908.6|3892.6|3908.8|3892.8|3908.1|3892.1|0
1610073420000|2021-01-08 02:37:00|3908.3|3892.3|3908.6|3892.6|3908.6|3892.6|3908.1|3892.1|0
1610073430000|2021-01-08 02:37:10|3909.5|3893.5|3909.5|3893.5|3909.5|3893.5|3909.3|3893.3|0
1610073440000|2021-01-08 02:37:20|3909.3|3893.3|3909.3|3893.3|3910.5|3894.5|3909.3|3893.3|0
1610073450000|2021-01-08 02:37:30|3909.5|3893.5|3910.5|3894.5|3910.5|3894.5|3909.5|3893.5|0
1610073460000|2021-01-08 02:37:40|3910.2|3894.2|3910|3894|3910.5|3894.5|3909.5|3893.5|0
1610073470000|2021-01-08 02:37:50|3909.7|3893.7|3908.8|3892.8|3909.7|3893.7|3908.8|3892.8|0
1610073480000|2021-01-08 02:38:00|3909.1|3893.1|3910|3894|3910|3894|3908.8|3892.8|0
1610073490000|2021-01-08 02:38:10|3910.3|3894.3|3910.5|3894.5|3910.5|3894.5|3910.3|3894.3|0
1610073500000|2021-01-08 02:38:20|3911.5|3895.5|3912.5|3896.5|3912.5|3896.5|3911.5|3895.5|0
1610073510000|2021-01-08 02:38:30|3912.1|3896.1|3911.1|3895.1|3912.1|3896.1|3911.1|3895.1|0
1610073520000|2021-01-08 02:38:40|3911.5|3895.5|3911.8|3895.8|3912|3896|3911.5|3895.5|0
1610073530000|2021-01-08 02:38:50|3911.6|3895.6|3911.1|3895.1|3911.6|3895.6|3911.1|3895.1|0
1610073550000|2021-01-08 02:39:10|3908.8|3896.8|3910.8|3894.8|3910.8|3896.8|3908.3|3894.6|0
1610073560000|2021-01-08 02:39:20|3908.3|3896.3|3911.1|3895.1|3911.1|3896.6|3908.3|3894.9|0
1610073570000|2021-01-08 02:39:30|3908.1|3896.1|3907.4|3895.4|3908.1|3896.1|3907.4|3895.4|0
1610073580000|2021-01-08 02:39:40|3907.6|3895.6|3906.9|3894.9|3907.6|3895.6|3906.9|3894.9|0
1610073590000|2021-01-08 02:39:50|3907.1|3895.1|3908.1|3896.1|3908.1|3896.1|3907.1|3895.1|0
1610073600000|2021-01-08 02:40:00|3908.3|3896.3|3910.6|3894.6|3910.6|3896.3|3908.3|3894.6|0
1610073610000|2021-01-08 02:40:10|3911.6|3895.6|3913.2|3901.2|3915|3901.2|3911.6|3895.6|0
1610073620000|2021-01-08 02:40:20|3915.2|3899.2|3914.7|3898.7|3915.2|3899.2|3914.7|3898.7|0
1610073630000|2021-01-08 02:40:30|3914.5|3898.5|3914.5|3898.5|3914.5|3898.5|3914.5|3898.5|0
1610073640000|2021-01-08 02:40:40|3914.1|3898.1|3914.3|3898.3|3914.3|3898.3|3913.8|3897.8|0
1610073650000|2021-01-08 02:40:50|3914.1|3898.1|3910.6|3898.6|3914.1|3899.3|3910.6|3898.1|0
1610073660000|2021-01-08 02:41:00|3910.8|3898.8|3911.1|3899.1|3911.1|3899.1|3910.6|3898.6|0
1610073670000|2021-01-08 02:41:10|3910.8|3898.8|3911.1|3899.1|3911.1|3899.1|3910.6|3898.6|0
1610073680000|2021-01-08 02:41:20|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.1|3899.1|0
1610073700000|2021-01-08 02:41:40|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1610073710000|2021-01-08 02:41:50|3911.6|3899.6|3911.8|3899.8|3911.8|3899.8|3911.6|3899.6|0
1610073720000|2021-01-08 02:42:00|3911.3|3899.3|3910.8|3898.8|3911.3|3899.3|3910.8|3898.8|0
1610073730000|2021-01-08 02:42:10|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1610073740000|2021-01-08 02:42:20|3911.1|3899.1|3910.3|3898.3|3911.1|3899.1|3910.3|3898.3|0
1610073750000|2021-01-08 02:42:30|3910.6|3898.6|3910.5|3898.5|3910.6|3898.6|3910.5|3898.5|0
1610073760000|2021-01-08 02:42:40|3910.1|3898.1|3909.6|3897.6|3910.1|3898.1|3909.6|3897.6|0
1610073770000|2021-01-08 02:42:50|3908.9|3896.9|3909.4|3897.4|3909.4|3897.4|3908.9|3896.9|0
1610073780000|2021-01-08 02:43:00|3908.9|3896.9|3910.1|3898.1|3910.1|3898.1|3908.9|3896.9|0
1610073810000|2021-01-08 02:43:30|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.1|3898.1|0
1610073820000|2021-01-08 02:43:40|3910.1|3898.1|3910.3|3898.3|3910.3|3898.3|3909.6|3897.6|0
1610073830000|2021-01-08 02:43:50|3910|3898|3909.4|3897.4|3910|3898|3909.4|3897.4|0
1610073840000|2021-01-08 02:44:00|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1610073850000|2021-01-08 02:44:10|3909.9|3897.9|3909.6|3897.6|3910.1|3898.1|3909.6|3897.6|0
1610073860000|2021-01-08 02:44:20|3909.3|3897.3|3910.3|3898.3|3910.3|3898.3|3909.3|3897.3|0
1610073870000|2021-01-08 02:44:30|3911|3899|3911.3|3899.3|3911.3|3899.3|3911|3899|0
1610073880000|2021-01-08 02:44:40|3911.5|3899.5|3914.5|3898.5|3914.5|3899.8|3911.5|3898|0
1610073890000|2021-01-08 02:44:50|3915|3899|3915|3899|3915|3899|3915|3899|0
1610073900000|2021-01-08 02:45:00|3913.7|3901.7|3915|3899|3915.4|3901.7|3913.7|3899|0
1610073910000|2021-01-08 02:45:10|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1610073920000|2021-01-08 02:45:20|3915.4|3899.4|3915|3899|3915.4|3899.4|3915|3899|0
1610073930000|2021-01-08 02:45:30|3915.2|3899.2|3912.3|3900.3|3915.2|3901.7|3912.3|3899.2|0
1610073940000|2021-01-08 02:45:40|3912.5|3900.5|3911.5|3899.5|3913|3901|3911.5|3899.5|0
1610073950000|2021-01-08 02:45:50|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1610073960000|2021-01-08 02:46:00|3912.3|3900.3|3913|3901|3913|3901|3912.3|3900.3|0
1610073970000|2021-01-08 02:46:10|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1610073980000|2021-01-08 02:46:20|3912.5|3900.5|3912.5|3900.5|3913.2|3901.2|3911.8|3899.8|0
1610073990000|2021-01-08 02:46:30|3912.3|3900.3|3911.8|3899.8|3912.3|3900.3|3911.8|3899.8|0
1610074000000|2021-01-08 02:46:40|3911.5|3899.5|3911.9|3899.9|3911.9|3899.9|3911.5|3899.5|0
1610074020000|2021-01-08 02:47:00|3911.5|3899.5|3910|3898|3911.5|3899.5|3910|3898|0
1610074030000|2021-01-08 02:47:10|3909.7|3897.7|3909.5|3897.5|3909.7|3897.7|3909.5|3897.5|0
1610074080000|2021-01-08 02:48:00|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1610074090000|2021-01-08 02:48:10|3910.4|3898.4|3910.2|3898.2|3910.4|3898.4|3910.2|3898.2|0
1610074100000|2021-01-08 02:48:20|3910.4|3898.4|3910.9|3898.9|3911.4|3899.4|3910.4|3898.4|0
1610074110000|2021-01-08 02:48:30|3910.4|3898.4|3911.1|3899.1|3911.1|3899.1|3910.4|3898.4|0
1610074120000|2021-01-08 02:48:40|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1610074130000|2021-01-08 02:48:50|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3909.2|3897.2|0
1610074140000|2021-01-08 02:49:00|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|0
1610074150000|2021-01-08 02:49:10|3909.7|3897.7|3907.7|3895.7|3910.9|3897.7|3907.7|3894.2|0
1610074160000|2021-01-08 02:49:20|3909.2|3893.2|3907.7|3895.7|3909.2|3895.7|3907.1|3893.2|0
1610074170000|2021-01-08 02:49:30|3908.8|3896.8|3908|3896|3909|3897|3908|3896|2
1610074180000|2021-01-08 02:49:40|3907.5|3895.5|3909|3897|3909|3897|3907.5|3895.5|4
1610074190000|2021-01-08 02:49:50|3908.5|3896.5|3908|3896|3908.5|3896.5|3908|3896|6
1610074200000|2021-01-08 02:50:00|3907.8|3895.8|3908|3896|3908|3896|3907.3|3895.3|1
1610074210000|2021-01-08 02:50:10|3908.3|3896.3|3911.5|3899.5|3911.5|3899.5|3908.3|3896.3|2
1610074220000|2021-01-08 02:50:20|3911.3|3899.3|3913.9|3901.9|3914.2|3902.2|3910.8|3898.8|2
1610074230000|2021-01-08 02:50:30|3914.2|3902.2|3914.2|3902.2|3915.8|3903.8|3913.4|3901.4|0
1610074240000|2021-01-08 02:50:40|3913.9|3901.9|3914.2|3902.2|3914.4|3902.4|3913.7|3901.7|0
1610074250000|2021-01-08 02:50:50|3913.9|3901.9|3911.2|3899.2|3913.9|3901.9|3911.2|3899.2|0
1610074260000|2021-01-08 02:51:00|3911.4|3899.4|3912.6|3900.6|3912.6|3900.6|3911.4|3899.4|0
1610074270000|2021-01-08 02:51:10|3912.4|3900.4|3912.1|3900.1|3912.4|3900.4|3911.7|3899.7|0
1610074280000|2021-01-08 02:51:20|3912.6|3900.6|3913.3|3901.3|3913.6|3901.6|3912.6|3900.6|0
1610074290000|2021-01-08 02:51:30|3913.1|3901.1|3913.4|3901.4|3913.4|3901.4|3912.3|3900.3|0
1610074310000|2021-01-08 02:51:50|3913.7|3901.7|3912.5|3900.5|3913.7|3901.7|3912.5|3900.5|0
1610074320000|2021-01-08 02:52:00|3911.7|3899.7|3912.5|3900.5|3912.5|3900.5|3911.5|3899.5|8
1610074330000|2021-01-08 02:52:10|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1610074360000|2021-01-08 02:52:40|3912.5|3900.5|3913|3901|3913|3901|3912.5|3900.5|0
1610074370000|2021-01-08 02:52:50|3913.5|3901.5|3912.7|3900.7|3913.5|3901.5|3912.5|3900.5|0
1610074380000|2021-01-08 02:53:00|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1610074400000|2021-01-08 02:53:20|3910.4|3898.4|3912|3900|3912|3900|3910.4|3898.4|0
1610074420000|2021-01-08 02:53:40|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1610074430000|2021-01-08 02:53:50|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1610074440000|2021-01-08 02:54:00|3909.9|3897.9|3910.2|3898.2|3910.5|3898.5|3909.9|3897.9|0
1610074450000|2021-01-08 02:54:10|3911.3|3899.3|3911.7|3899.7|3911.7|3899.7|3911.3|3899.3|0
1610074470000|2021-01-08 02:54:30|3911.5|3899.5|3910.5|3898.5|3911.5|3899.5|3909.9|3897.9|2
1610074480000|2021-01-08 02:54:40|3911.7|3899.7|3911.5|3899.5|3911.7|3899.7|3911.5|3899.5|0
1610074490000|2021-01-08 02:54:50|3910.4|3898.4|3910.5|3898.5|3911.5|3899.5|3910.4|3898.4|2
1610074500000|2021-01-08 02:55:00|3911|3899|3911.5|3899.5|3911.5|3899.5|3911|3899|0
1610074520000|2021-01-08 02:55:20|3910.7|3898.7|3912.3|3900.3|3912.3|3900.3|3910.2|3898.2|3
1610074560000|2021-01-08 02:56:00|||||||||3
1610074580000|2021-01-08 02:56:20|||||||||2
1610074630000|2021-01-08 02:57:10|3912.6|3900.6|3913|3901|3913|3901|3912.3|3900.3|0
1610074650000|2021-01-08 02:57:30|3912.7|3900.7|3911|3899|3912.8|3900.8|3910.7|3898.7|4
1610074660000|2021-01-08 02:57:40|3911.2|3899.2|3911.7|3899.7|3911.7|3899.7|3911.2|3899.2|0
1610074680000|2021-01-08 02:58:00|3910.7|3898.7|3911|3899|3911.2|3899.2|3910.7|3898.7|0
1610074690000|2021-01-08 02:58:10|3911.2|3899.2|3911.7|3899.7|3911.7|3899.7|3910.7|3898.7|0
1610074700000|2021-01-08 02:58:20|3910.7|3898.7|3909.7|3897.7|3910.7|3898.7|3909.7|3897.7|0
1610074710000|2021-01-08 02:58:30|3907.5|3895.5|3906.5|3894.5|3907.5|3895.5|3906.5|3894.5|6
1610074720000|2021-01-08 02:58:40|3907.7|3895.7|3906.7|3894.7|3907.7|3895.7|3906.2|3894.2|11
1610074730000|2021-01-08 02:58:50|3906.5|3894.5|3906.7|3894.7|3906.7|3894.7|3906|3894|0
1610074740000|2021-01-08 02:59:00|3905.5|3893.5|3903|3891|3905.5|3893.5|3902.5|3890.5|2
1610074750000|2021-01-08 02:59:10|3903.3|3891.3|3903|3891|3903.5|3891.5|3903|3891|0
1610074770000|2021-01-08 02:59:30|3902.7|3890.7|3903|3891|3903|3891|3902.3|3890.3|5
1610074780000|2021-01-08 02:59:40|3902.8|3890.8|3902.3|3890.3|3902.8|3890.8|3902.3|3890.3|4
1610074790000|2021-01-08 02:59:50|3902.8|3890.8|3902.3|3890.3|3903|3891|3902.3|3890.3|2
1610074800000|2021-01-08 03:00:00|3903|3891|3904.5|3892.5|3904.5|3892.5|3903|3891|5
1610074810000|2021-01-08 03:00:10|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1610074820000|2021-01-08 03:00:20|3904.8|3892.8|3904|3892|3904.8|3892.8|3904|3892|0
1610074830000|2021-01-08 03:00:30|3904.5|3892.5|3904.3|3892.3|3904.5|3892.5|3904|3892|0
1610074840000|2021-01-08 03:00:40|3904.8|3892.8|3903.5|3891.5|3904.8|3892.8|3903.5|3891.5|0
1610074850000|2021-01-08 03:00:50|3904.3|3892.3|3903.8|3891.8|3904.5|3892.5|3903.5|3891.5|0
1610074860000|2021-01-08 03:01:00|3904|3892|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1610074870000|2021-01-08 03:01:10|3903.8|3891.8|3903.5|3891.5|3904.5|3892.5|3903.5|3891.5|0
1610074880000|2021-01-08 03:01:20|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1610074910000|2021-01-08 03:01:50|3902.1|3890.1|3900.5|3888.5|3902.1|3890.1|3899.8|3887.8|1
1610074920000|2021-01-08 03:02:00|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1610074930000|2021-01-08 03:02:10|3900.5|3888.5|3900.5|3888.5|3900.8|3888.8|3900.1|3888.1|0
1610074940000|2021-01-08 03:02:20|3900.6|3888.6|3900.8|3888.8|3900.8|3888.8|3900.6|3888.6|0
1610074950000|2021-01-08 03:02:30|3900.3|3888.3|3900.1|3888.1|3900.3|3888.3|3900.1|3888.1|0
1610074970000|2021-01-08 03:02:50|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1610074990000|2021-01-08 03:03:10|3901.1|3889.1|3900.8|3888.8|3901.5|3889.5|3900.8|3888.8|0
1610075000000|2021-01-08 03:03:20|3901|3889|3901.5|3889.5|3901.5|3889.5|3901|3889|0
1610075010000|2021-01-08 03:03:30|3901.3|3889.3|3901|3889|3901.3|3889.3|3901|3889|0
1610075020000|2021-01-08 03:03:40|3900.8|3888.8|3898.3|3886.3|3900.8|3888.8|3898.3|3886.3|0
1610075030000|2021-01-08 03:03:50|3897.3|3885.3|3896.3|3884.3|3897.3|3885.3|3896.3|3884.3|0
1610075040000|2021-01-08 03:04:00|3895.9|3883.9|3895.9|3883.9|3896.6|3884.6|3895.9|3883.9|15
1610075060000|2021-01-08 03:04:20|3896.6|3884.6|3896.3|3884.3|3896.6|3884.6|3895.9|3883.9|4
1610075070000|2021-01-08 03:04:30|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|7
1610075080000|2021-01-08 03:04:40|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|5
1610075090000|2021-01-08 03:04:50|3896.4|3884.4|3896.7|3884.7|3896.7|3884.7|3896.4|3884.4|0
1610075100000|2021-01-08 03:05:00|3896.9|3884.9|3897.8|3885.8|3898.6|3886.6|3896.9|3884.9|0
1610075110000|2021-01-08 03:05:10|3898.1|3886.1|3895.7|3883.7|3898.1|3886.1|3895.7|3883.7|0
1610075120000|2021-01-08 03:05:20|3895.4|3883.4|3895.4|3883.4|3895.9|3883.9|3895.4|3883.4|0
1610075130000|2021-01-08 03:05:30|||||||||2
1610075140000|2021-01-08 03:05:40|3895.7|3883.7|3896.2|3884.2|3896.2|3884.2|3895.7|3883.7|1
1610075150000|2021-01-08 03:05:50|3895.9|3883.9|3895.4|3883.4|3895.9|3883.9|3895.4|3883.4|1
1610075160000|2021-01-08 03:06:00|3895.9|3883.9|3895.4|3883.4|3895.9|3883.9|3895.4|3883.4|12
1610075170000|2021-01-08 03:06:10|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.4|3883.4|0
1610075180000|2021-01-08 03:06:20|3895.4|3883.4|3895.9|3883.9|3895.9|3883.9|3895.4|3883.4|1
1610075190000|2021-01-08 03:06:30|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|0
1610075210000|2021-01-08 03:06:50|||||||||1
1610075230000|2021-01-08 03:07:10|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1610075240000|2021-01-08 03:07:20|3896.2|3884.2|3897.6|3885.6|3897.6|3885.6|3896.2|3884.2|0
1610075250000|2021-01-08 03:07:30|3898.1|3886.1|3898.6|3886.6|3898.6|3886.6|3897.3|3885.3|0
1610075260000|2021-01-08 03:07:40|3899.3|3887.3|3899.1|3887.1|3899.3|3887.3|3899.1|3887.1|0
1610075280000|2021-01-08 03:08:00|3899.3|3887.3|3901.3|3889.3|3901.3|3889.3|3899.3|3887.3|0
1610075290000|2021-01-08 03:08:10|3901.1|3889.1|3902.1|3890.1|3902.3|3890.3|3901.1|3889.1|0
1610075300000|2021-01-08 03:08:20|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.1|3890.1|0
1610075310000|2021-01-08 03:08:30|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3902.8|3890.8|0
1610075320000|2021-01-08 03:08:40|3902.8|3890.8|3902.3|3890.3|3903.1|3891.1|3902.3|3890.3|0
1610075330000|2021-01-08 03:08:50|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1610075340000|2021-01-08 03:09:00|3902.3|3890.3|3903.1|3891.1|3903.1|3891.1|3902.3|3890.3|0
1610075360000|2021-01-08 03:09:20|3903.3|3891.3|3904.1|3892.1|3904.1|3892.1|3903.3|3891.3|0
1610075370000|2021-01-08 03:09:30|3904.3|3892.3|3904.1|3892.1|3905.1|3893.1|3904.1|3892.1|0
1610075380000|2021-01-08 03:09:40|3904.3|3892.3|3905.3|3893.3|3905.6|3893.6|3904.3|3892.3|0
1610075390000|2021-01-08 03:09:50|3905.8|3893.8|3907.1|3895.1|3907.1|3895.1|3905.8|3893.8|0
1610075400000|2021-01-08 03:10:00|3906.3|3894.3|3906.8|3894.8|3906.8|3894.8|3906.3|3894.3|0
1610075410000|2021-01-08 03:10:10|3906.6|3894.6|3908.8|3896.8|3909.1|3897.1|3906.3|3894.3|0
1610075420000|2021-01-08 03:10:20|3908|3896|3908.6|3896.6|3908.6|3896.6|3908|3896|0
1610075430000|2021-01-08 03:10:30|3908.8|3896.8|3907.6|3895.6|3908.8|3896.8|3907.6|3895.6|0
1610075440000|2021-01-08 03:10:40|3907.9|3895.9|3906.9|3894.9|3908.1|3896.1|3906.9|3894.9|0
1610075460000|2021-01-08 03:11:00|3907.1|3895.1|3907.4|3895.4|3907.4|3895.4|3906.9|3894.9|0
1610075470000|2021-01-08 03:11:10|3907.9|3895.9|3908.1|3896.1|3908.3|3896.3|3907.6|3895.6|0
1610075480000|2021-01-08 03:11:20|3907.6|3895.6|3908.1|3896.1|3908.1|3896.1|3907.6|3895.6|0
1610075490000|2021-01-08 03:11:30|3907.6|3895.6|3908.1|3896.1|3908.1|3896.1|3907.6|3895.6|0
1610075500000|2021-01-08 03:11:40|3907.8|3895.8|3907.6|3895.6|3908.1|3896.1|3907.6|3895.6|0
1610075510000|2021-01-08 03:11:50|3907.9|3895.9|3907.4|3895.4|3908.1|3896.1|3907.4|3895.4|0
1610075530000|2021-01-08 03:12:10|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1610075540000|2021-01-08 03:12:20|3906.9|3894.9|3906.3|3894.3|3906.9|3894.9|3906.3|3894.3|0
1610075560000|2021-01-08 03:12:40|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1610075570000|2021-01-08 03:12:50|3905.5|3893.5|3906|3894|3906|3894|3905.5|3893.5|0
1610075580000|2021-01-08 03:13:00|3906.3|3894.3|3908.3|3896.3|3908.3|3896.3|3906.3|3894.3|0
1610075590000|2021-01-08 03:13:10|3908.5|3896.5|3910|3898|3910|3898|3908.5|3896.5|0
1610075600000|2021-01-08 03:13:20|3910.5|3898.5|3910|3898|3910.5|3898.5|3910|3898|0
1610075610000|2021-01-08 03:13:30|3910.3|3898.3|3910.5|3898.5|3910.5|3898.5|3910.3|3898.3|0
1610075620000|2021-01-08 03:13:40|3911|3899|3911.8|3899.8|3911.8|3899.8|3911|3899|0
1610075630000|2021-01-08 03:13:50|3911.5|3899.5|3910.5|3898.5|3911.5|3899.5|3910|3898|0
1610075650000|2021-01-08 03:14:10|3910.3|3898.3|3910|3898|3910.3|3898.3|3910|3898|0
1610075670000|2021-01-08 03:14:30|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1610075680000|2021-01-08 03:14:40|3910.3|3898.3|3911.8|3899.8|3911.8|3899.8|3910.3|3898.3|0
1610075700000|2021-01-08 03:15:00|3912|3900|3912|3900|3912.5|3900.5|3911.8|3899.8|0
1610075710000|2021-01-08 03:15:10|3911.3|3899.3|3911.6|3899.6|3911.6|3899.6|3911.3|3899.3|0
1610075720000|2021-01-08 03:15:20|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1610075730000|2021-01-08 03:15:30|3912.5|3900.5|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1610075740000|2021-01-08 03:15:40|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1610075760000|2021-01-08 03:16:00|3913.3|3901.3|3911.8|3899.8|3913.3|3901.3|3911.8|3899.8|0
1610075770000|2021-01-08 03:16:10|3912.1|3900.1|3912.1|3900.1|3912.3|3900.3|3911.6|3899.6|0
1610075780000|2021-01-08 03:16:20|3911.8|3899.8|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|0
1610075790000|2021-01-08 03:16:30|3911.9|3899.9|3913.3|3901.3|3913.5|3901.5|3911.9|3899.9|0
1610075800000|2021-01-08 03:16:40|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1610075810000|2021-01-08 03:16:50|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1610075820000|2021-01-08 03:17:00|3913|3901|3914.2|3902.2|3914.2|3902.2|3913|3901|0
1610075830000|2021-01-08 03:17:10|3913.8|3901.8|3914.2|3902.2|3914.2|3902.2|3913.5|3901.5|0
1610075840000|2021-01-08 03:17:20|3913.9|3901.9|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|0
1610075850000|2021-01-08 03:17:30|3915.2|3903.2|3915.5|3903.5|3915.5|3903.5|3915.2|3903.2|2
1610075880000|2021-01-08 03:18:00|3915|3903|3914.5|3902.5|3915|3903|3914.5|3902.5|0
1610075890000|2021-01-08 03:18:10|3914.8|3902.8|3915|3903|3915|3903|3914.5|3902.5|0
1610075900000|2021-01-08 03:18:20|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1610075910000|2021-01-08 03:18:30|3914.5|3902.5|3913|3901|3914.5|3902.5|3913|3901|0
1610075920000|2021-01-08 03:18:40|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1610075930000|2021-01-08 03:18:50|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1610075940000|2021-01-08 03:19:00|3912.8|3900.8|3913|3901|3913|3901|3912.8|3900.8|0
1610075950000|2021-01-08 03:19:10|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1610075960000|2021-01-08 03:19:20|3914|3902|3912.3|3900.3|3914|3902|3912.3|3900.3|0
1610075970000|2021-01-08 03:19:30|3912.8|3900.8|3913|3901|3913|3901|3912.8|3900.8|0
1610075980000|2021-01-08 03:19:40|3912.2|3900.2|3912.6|3900.6|3912.6|3900.6|3912.2|3900.2|0
1610075990000|2021-01-08 03:19:50|3913.5|3901.5|3915.8|3903.8|3915.8|3903.8|3913.5|3901.5|0
1610076000000|2021-01-08 03:20:00|3915.5|3903.5|3915.5|3903.5|3915.8|3903.8|3915.5|3903.5|0
1610076010000|2021-01-08 03:20:10|3915.3|3903.3|3914.8|3902.8|3915.3|3903.3|3914.3|3902.3|0
1610076020000|2021-01-08 03:20:20|3915.5|3903.5|3915|3903|3915.5|3903.5|3915|3903|0
1610076030000|2021-01-08 03:20:30|3915.3|3903.3|3915.5|3903.5|3915.5|3903.5|3915.3|3903.3|0
1610076040000|2021-01-08 03:20:40|3915.3|3903.3|3915|3903|3915.3|3903.3|3915|3903|0
1610076070000|2021-01-08 03:21:10|3914.8|3902.8|3914.3|3902.3|3914.8|3902.8|3914.3|3902.3|0
1610076080000|2021-01-08 03:21:20|3914.6|3902.6|3914.8|3902.8|3914.8|3902.8|3914.6|3902.6|0
1610076110000|2021-01-08 03:21:50|3914.5|3902.5|3913.6|3901.6|3914.5|3902.5|3913.6|3901.6|0
1610076130000|2021-01-08 03:22:10|3913.3|3901.3|3913.1|3901.1|3913.3|3901.3|3913.1|3901.1|1
1610076150000|2021-01-08 03:22:30|3913.3|3901.3|3912.1|3900.1|3913.3|3901.3|3912.1|3900.1|0
1610076160000|2021-01-08 03:22:40|3912.7|3900.7|3914.3|3902.3|3914.3|3902.3|3912.7|3900.7|0
1610076170000|2021-01-08 03:22:50|3914|3902|3913.3|3901.3|3914|3902|3913.1|3901.1|0
1610076180000|2021-01-08 03:23:00|3913.8|3901.8|3915|3903|3915|3903|3913.3|3901.3|0
1610076190000|2021-01-08 03:23:10|3915.2|3903.2|3915.5|3903.5|3915.5|3903.5|3915.2|3903.2|0
1610076200000|2021-01-08 03:23:20|3915.2|3903.2|3915.5|3903.5|3915.8|3903.8|3915.2|3903.2|0
1610076210000|2021-01-08 03:23:30|3916|3904|3916|3904|3916|3904|3916|3904|0
1610076220000|2021-01-08 03:23:40|3915.5|3903.5|3915|3903|3915.8|3903.8|3915|3903|0
1610076230000|2021-01-08 03:23:50|3915.5|3903.5|3915.3|3903.3|3916.3|3904.3|3915.3|3903.3|0
1610076280000|2021-01-08 03:24:40|3915.6|3903.6|3916|3904|3916|3904|3915.6|3903.6|0
1610076290000|2021-01-08 03:24:50|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|0
1610076300000|2021-01-08 03:25:00|3916.5|3904.5|3917|3905|3917|3905|3916.5|3904.5|0
1610076310000|2021-01-08 03:25:10|3917.3|3905.3|3917|3905|3917.3|3905.3|3917|3905|0
1610076320000|2021-01-08 03:25:20|3917.3|3905.3|3917|3905|3917.3|3905.3|3917|3905|0
1610076330000|2021-01-08 03:25:30|3916.6|3904.6|3916.7|3904.7|3916.7|3904.7|3916|3904|0
1610076340000|2021-01-08 03:25:40|3917.2|3905.2|3917.7|3905.7|3917.7|3905.7|3917.2|3905.2|0
1610076390000|2021-01-08 03:26:30|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1610076400000|2021-01-08 03:26:40|3917.5|3905.5|3917.7|3905.7|3917.7|3905.7|3917|3905|0
1610076420000|2021-01-08 03:27:00|3918|3906|3917.7|3905.7|3918|3906|3917.7|3905.7|0
1610076430000|2021-01-08 03:27:10|3917.5|3905.5|3917.2|3905.2|3917.5|3905.5|3917.2|3905.2|0
1610076440000|2021-01-08 03:27:20|3917|3905|3917|3905|3917|3905|3917|3905|0
1610076450000|2021-01-08 03:27:30|3916.3|3904.3|3915.5|3903.5|3916.3|3904.3|3915.5|3903.5|0
1610076460000|2021-01-08 03:27:40|3915|3903|3914.5|3902.5|3915|3903|3914.5|3902.5|0
1610076470000|2021-01-08 03:27:50|3915.3|3903.3|3911.7|3899.7|3915.3|3903.3|3911.7|3899.7|0
1610076480000|2021-01-08 03:28:00|3912.8|3900.8|3913.7|3901.7|3913.7|3901.7|3912.8|3900.8|0
1610076490000|2021-01-08 03:28:10|3914|3902|3914.3|3902.3|3914.3|3902.3|3914|3902|0
1610076500000|2021-01-08 03:28:20|3914.2|3902.2|3913.7|3901.7|3914.2|3902.2|3912.7|3900.7|0
1610076530000|2021-01-08 03:28:50|3913.2|3901.2|3911.7|3899.7|3913.2|3901.2|3911.7|3899.7|0
1610076540000|2021-01-08 03:29:00|3912|3900|3910.2|3898.2|3912|3900|3909.7|3897.7|0
1610076550000|2021-01-08 03:29:10|3910|3898|3910.7|3898.7|3911.2|3899.2|3909.7|3897.7|0
1610076560000|2021-01-08 03:29:20|3911|3899|3910.7|3898.7|3911.2|3899.2|3910.7|3898.7|0
1610076570000|2021-01-08 03:29:30|3911.2|3899.2|3910.2|3898.2|3911.2|3899.2|3910.2|3898.2|0
1610076580000|2021-01-08 03:29:40|3910|3898|3909|3897|3910|3898|3909|3897|0
1610076590000|2021-01-08 03:29:50|3908.5|3896.5|3911.5|3895.5|3911.5|3898.5|3908.5|3895.5|0
1610076600000|2021-01-08 03:30:00|3911.7|3895.7|3911.2|3899.2|3913.7|3900.2|3910.6|3895.7|0
1610076610000|2021-01-08 03:30:10|3911|3899|3910.5|3898.5|3911|3899|3910.5|3898.5|0
1610076620000|2021-01-08 03:30:20|3910.2|3898.2|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1610076630000|2021-01-08 03:30:30|3910.2|3898.2|3910.5|3898.5|3910.5|3898.5|3910.2|3898.2|0
1610076650000|2021-01-08 03:30:50|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1610076660000|2021-01-08 03:31:00|3909.2|3897.2|3909|3897|3909.2|3897.2|3909|3897|0
1610076670000|2021-01-08 03:31:10|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1610076700000|2021-01-08 03:31:40|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1610076710000|2021-01-08 03:31:50|3909.9|3893.9|3908.2|3896.2|3909.9|3896.2|3907.9|3893.9|0
1610076720000|2021-01-08 03:32:00|3908.9|3896.9|3910.7|3894.7|3910.7|3897.2|3908.9|3894.7|0
1610076730000|2021-01-08 03:32:10|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|0
1610076750000|2021-01-08 03:32:30|3910.9|3894.9|3909.2|3897.2|3910.9|3897.2|3909.2|3894.9|0
1610076770000|2021-01-08 03:32:50|3910.9|3894.9|3909.2|3897.2|3910.9|3897.2|3908.7|3894.9|0
1610076790000|2021-01-08 03:33:10|3908.6|3896.6|3908.2|3896.2|3908.6|3896.6|3908.2|3896.2|0
1610076850000|2021-01-08 03:34:10|3909.4|3893.4|3905.2|3893.2|3909.4|3895.4|3905.2|3893.2|0
1610076880000|2021-01-08 03:34:40|3907.7|3891.7|3906.7|3894.7|3907.7|3894.7|3905.2|3891.2|0
1610076890000|2021-01-08 03:34:50|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1610076910000|2021-01-08 03:35:10|3909.4|3893.4|3907.2|3895.2|3909.9|3896.2|3907.2|3893.4|0
1610076920000|2021-01-08 03:35:20|3908.7|3892.7|3906.2|3894.2|3908.7|3894.7|3906.2|3892.7|0
1610076930000|2021-01-08 03:35:30|3907.9|3891.9|3906.2|3894.2|3907.9|3894.2|3905.2|3891.9|0
1610076940000|2021-01-08 03:35:40|3908.4|3892.4|3908.4|3892.4|3908.4|3892.4|3908.4|3892.4|0
1610076950000|2021-01-08 03:35:50|3908.7|3892.7|3905.4|3893.4|3909.2|3895.2|3905.4|3892.4|0
1610076980000|2021-01-08 03:36:20|3908.2|3892.2|3908.4|3892.4|3908.4|3892.4|3908.2|3892.2|1
1610076990000|2021-01-08 03:36:30|3908.7|3892.7|3908.3|3896.3|3908.7|3896.3|3907.8|3892.7|0
1610077000000|2021-01-08 03:36:40|3909|3897|3910.3|3898.3|3910.3|3898.3|3909|3897|0
1610077010000|2021-01-08 03:36:50|3909.5|3897.5|3909.3|3897.3|3909.5|3897.5|3909.3|3897.3|0
1610077020000|2021-01-08 03:37:00|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.5|3897.5|0
1610077030000|2021-01-08 03:37:10|3909.7|3897.7|3910|3898|3910|3898|3909.7|3897.7|0
1610077040000|2021-01-08 03:37:20|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1610077050000|2021-01-08 03:37:30|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|0
1610077060000|2021-01-08 03:37:40|3910.7|3898.7|3911.7|3899.7|3911.7|3899.7|3910.7|3898.7|0
1610077070000|2021-01-08 03:37:50|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|0
1610077080000|2021-01-08 03:38:00|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1610077090000|2021-01-08 03:38:10|3911.7|3895.7|3910.2|3898.2|3911.7|3898.2|3910.2|3895.7|0
1610077100000|2021-01-08 03:38:20|3910.7|3898.7|3910.2|3898.2|3910.9|3898.9|3910.2|3898.2|0
1610077140000|2021-01-08 03:39:00|3910.7|3898.7|3910.9|3898.9|3910.9|3898.9|3910.7|3898.7|0
1610077150000|2021-01-08 03:39:10|3911.6|3899.6|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|0
1610077170000|2021-01-08 03:39:30|3910.9|3898.9|3909.9|3897.9|3910.9|3898.9|3909.9|3897.9|0
1610077190000|2021-01-08 03:39:50|3911.4|3895.4|3911.4|3895.4|3911.4|3895.4|3911.4|3895.4|0
1610077200000|2021-01-08 03:40:00|3911.2|3895.2|3911.2|3895.2|3911.2|3895.2|3911.2|3895.2|0
1610077210000|2021-01-08 03:40:10|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1610077250000|2021-01-08 03:40:50|3910.4|3894.4|3910.4|3894.4|3910.4|3894.4|3910.4|3894.4|0
1610077260000|2021-01-08 03:41:00|3909.2|3897.2|3908.2|3896.2|3910.7|3897.2|3908.2|3894.7|0
1610077270000|2021-01-08 03:41:10|3907.2|3895.2|3906.9|3894.9|3907.2|3895.2|3906.9|3894.9|0
1610077280000|2021-01-08 03:41:20|3906.4|3894.4|3907.2|3895.2|3907.2|3895.2|3906.4|3894.4|0
1610077290000|2021-01-08 03:41:30|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|0
1610077300000|2021-01-08 03:41:40|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|0
1610077310000|2021-01-08 03:41:50|3906.4|3894.4|3907.1|3895.1|3907.1|3895.1|3906.4|3894.4|0
1610077330000|2021-01-08 03:42:10|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|3906.4|3894.4|0
1610077340000|2021-01-08 03:42:20|3907.1|3895.1|3906.9|3894.9|3907.1|3895.1|3906.9|3894.9|0
1610077360000|2021-01-08 03:42:40|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1610077400000|2021-01-08 03:43:20|3906.1|3894.1|3905.7|3893.7|3906.1|3894.1|3905.7|3893.7|0
1610077440000|2021-01-08 03:44:00|3905.2|3893.2|3905.5|3893.5|3905.5|3893.5|3905|3893|0
1610077450000|2021-01-08 03:44:10|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|0
1610077460000|2021-01-08 03:44:20|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1610077470000|2021-01-08 03:44:30|3904.6|3892.6|3902.2|3890.2|3904.6|3892.6|3902.2|3890.2|0
1610077480000|2021-01-08 03:44:40|3902.5|3890.5|3902.5|3890.5|3902.7|3890.7|3902.5|3890.5|0
1610077490000|2021-01-08 03:44:50|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3902.7|3890.7|0
1610077500000|2021-01-08 03:45:00|3903.4|3891.4|3902.7|3890.7|3903.4|3891.4|3902.7|3890.7|0
1610077520000|2021-01-08 03:45:20|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3902.7|3890.7|0
1610077540000|2021-01-08 03:45:40|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1610077550000|2021-01-08 03:45:50|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|0
1610077570000|2021-01-08 03:46:10|3904.4|3892.4|3904.6|3892.6|3904.6|3892.6|3904.4|3892.4|0
1610077580000|2021-01-08 03:46:20|3904.9|3892.9|3904.6|3892.6|3905.1|3893.1|3904.6|3892.6|0
1610077590000|2021-01-08 03:46:30|3904.9|3892.9|3905.1|3893.1|3905.1|3893.1|3904.6|3892.6|0
1610077600000|2021-01-08 03:46:40|3904.6|3892.6|3905.1|3893.1|3905.1|3893.1|3904.6|3892.6|0
1610077610000|2021-01-08 03:46:50|3904.9|3892.9|3905.9|3893.9|3906.1|3894.1|3904.6|3892.6|0
1610077620000|2021-01-08 03:47:00|3906.1|3894.1|3905.6|3893.6|3906.1|3894.1|3905.6|3893.6|0
1610077630000|2021-01-08 03:47:10|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1610077640000|2021-01-08 03:47:20|3904.1|3892.1|3905.1|3893.1|3905.1|3893.1|3904.1|3892.1|0
1610077650000|2021-01-08 03:47:30|3904.6|3892.6|3904.1|3892.1|3904.6|3892.6|3904.1|3892.1|0
1610077670000|2021-01-08 03:47:50|3904.6|3892.6|3905.1|3893.1|3905.1|3893.1|3904.6|3892.6|0
1610077680000|2021-01-08 03:48:00|3904.6|3892.6|3904.1|3892.1|3904.6|3892.6|3904.1|3892.1|0
1610077700000|2021-01-08 03:48:20|3904.7|3892.7|3905.1|3893.1|3905.1|3893.1|3904.7|3892.7|0
1610077730000|2021-01-08 03:48:50|3905.4|3893.4|3905.1|3893.1|3905.4|3893.4|3905.1|3893.1|0
1610077740000|2021-01-08 03:49:00|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1610077750000|2021-01-08 03:49:10|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1610077760000|2021-01-08 03:49:20|3905.6|3893.6|3905.1|3893.1|3905.6|3893.6|3905.1|3893.1|0
1610077780000|2021-01-08 03:49:40|3905.7|3893.7|3906.1|3894.1|3906.1|3894.1|3905.7|3893.7|0
1610077790000|2021-01-08 03:49:50|3905.7|3893.7|3905.7|3893.7|3905.9|3893.9|3905.7|3893.7|0
1610077830000|2021-01-08 03:50:30|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1610077840000|2021-01-08 03:50:40|3904.9|3892.9|3904.2|3892.2|3904.9|3892.9|3904.2|3892.2|0
1610077850000|2021-01-08 03:50:50|3904|3892|3904|3892|3904|3892|3904|3892|1
1610077860000|2021-01-08 03:51:00|3902.8|3890.8|3902.2|3890.2|3902.8|3890.8|3902.2|3890.2|0
1610077870000|2021-01-08 03:51:10|3902.5|3890.5|3902.5|3890.5|3903|3891|3902.5|3890.5|0
1610077880000|2021-01-08 03:51:20|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3901.2|3889.2|0
1610077900000|2021-01-08 03:51:40|||||||||1
1610077920000|2021-01-08 03:52:00|3902.7|3890.7|3900.2|3888.2|3902.7|3890.7|3900.2|3888.2|5
1610077930000|2021-01-08 03:52:10|3900|3888|3900|3888|3900|3888|3900|3888|1
1610077940000|2021-01-08 03:52:20|3899.4|3887.4|3899.2|3887.2|3899.4|3887.4|3898.2|3886.2|14
1610077950000|2021-01-08 03:52:30|3899|3887|3899.2|3887.2|3899.2|3887.2|3898.7|3886.7|0
1610077960000|2021-01-08 03:52:40|3899.5|3887.5|3900.2|3888.2|3900.2|3888.2|3899.5|3887.5|0
1610078000000|2021-01-08 03:53:20|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|5
1610078010000|2021-01-08 03:53:30|3899.2|3887.2|3899.9|3887.9|3899.9|3887.9|3898.9|3886.9|0
1610078050000|2021-01-08 03:54:10|3899.4|3887.4|3898.9|3886.9|3899.4|3887.4|3898.9|3886.9|0
1610078060000|2021-01-08 03:54:20|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1610078100000|2021-01-08 03:55:00|3898.9|3886.9|3899.7|3887.7|3899.7|3887.7|3898.9|3886.9|1
1610078110000|2021-01-08 03:55:10|3898.7|3886.7|3898.5|3886.5|3898.7|3886.7|3898.5|3886.5|0
1610078120000|2021-01-08 03:55:20|3897.7|3885.7|3896.7|3884.7|3897.7|3885.7|3896.7|3884.7|2
1610078140000|2021-01-08 03:55:40|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|0
1610078180000|2021-01-08 03:56:20|3897.2|3885.2|3897.5|3885.5|3897.5|3885.5|3897.2|3885.2|0
1610078190000|2021-01-08 03:56:30|3897.7|3885.7|3898|3886|3898|3886|3897.7|3885.7|0
1610078200000|2021-01-08 03:56:40|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1610078210000|2021-01-08 03:56:50|3897.7|3885.7|3897.5|3885.5|3898|3886|3897.5|3885.5|0
1610078220000|2021-01-08 03:57:00|3897.7|3885.7|3897.5|3885.5|3897.7|3885.7|3897.5|3885.5|0
1610078250000|2021-01-08 03:57:30|3897.2|3885.2|3896.7|3884.7|3897.2|3885.2|3896.7|3884.7|0
1610078260000|2021-01-08 03:57:40|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1610078270000|2021-01-08 03:57:50|3897|3885|3897.2|3885.2|3897.2|3885.2|3897|3885|0
1610078280000|2021-01-08 03:58:00|3897.7|3885.7|3898|3886|3898|3886|3897.7|3885.7|0
1610078290000|2021-01-08 03:58:10|3898.2|3886.2|3898.7|3886.7|3898.7|3886.7|3898.2|3886.2|0
1610078300000|2021-01-08 03:58:20|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1610078310000|2021-01-08 03:58:30|||||||||1
1610078320000|2021-01-08 03:58:40|3898.7|3886.7|3898.2|3886.2|3899.2|3887.2|3898.2|3886.2|0
1610078330000|2021-01-08 03:58:50|3898.7|3886.7|3899.2|3887.2|3899.2|3887.2|3898.7|3886.7|0
1610078390000|2021-01-08 03:59:50|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1610078400000|2021-01-08 04:00:00|3898|3886|3896.7|3884.7|3898|3886|3896.7|3884.7|0
1610078450000|2021-01-08 04:00:50|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1610078460000|2021-01-08 04:01:00|3897|3885|3896.7|3884.7|3897|3885|3896.7|3884.7|0
1610078470000|2021-01-08 04:01:10|3897.5|3885.5|3896.7|3884.7|3897.5|3885.5|3896.7|3884.7|0
1610078500000|2021-01-08 04:01:40|3895.7|3883.7|3895.7|3883.7|3896.2|3884.2|3895.7|3883.7|2
1610078510000|2021-01-08 04:01:50|3895.3|3883.3|3895.3|3883.3|3896|3884|3895.3|3883.3|10
1610078520000|2021-01-08 04:02:00|3893.7|3881.7|3892.5|3880.5|3893.7|3881.7|3891.3|3879.3|8
1610078530000|2021-01-08 04:02:10|3892.7|3880.7|3891.7|3879.7|3892.7|3880.7|3891.7|3879.7|6
1610078540000|2021-01-08 04:02:20|3892.3|3880.3|3892.7|3880.7|3892.7|3880.7|3892.3|3880.3|3
1610078550000|2021-01-08 04:02:30|||||||||3
1610078560000|2021-01-08 04:02:40|3892.4|3880.4|3892.3|3880.3|3892.4|3880.4|3891.7|3879.7|3
1610078570000|2021-01-08 04:02:50|3892.8|3880.8|3892.3|3880.3|3892.8|3880.8|3892.3|3880.3|0
1610078580000|2021-01-08 04:03:00|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|0
1610078590000|2021-01-08 04:03:10|3891.5|3879.5|3892.3|3880.3|3892.3|3880.3|3891.5|3879.5|0
1610078610000|2021-01-08 04:03:30|3892|3880|3891.3|3879.3|3892|3880|3891.3|3879.3|0
1610078620000|2021-01-08 04:03:40|3891|3879|3892|3880|3892.5|3880.5|3891|3879|0
1610078630000|2021-01-08 04:03:50|3892.5|3880.5|3891.5|3879.5|3892.5|3880.5|3891.3|3879.3|0
1610078640000|2021-01-08 04:04:00|3891|3879|3890.3|3878.3|3891|3879|3890.3|3878.3|0
1610078690000|2021-01-08 04:04:50|3890.8|3878.8|3891|3879|3891|3879|3890.8|3878.8|0
1610078700000|2021-01-08 04:05:00|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|0
1610078710000|2021-01-08 04:05:10|3891|3879|3892|3880|3892|3880|3891|3879|0
1610078720000|2021-01-08 04:05:20|3891.7|3879.7|3890.3|3878.3|3891.7|3879.7|3890|3878|1
1610078730000|2021-01-08 04:05:30|3890|3878|3885|3873|3890|3878|3884.7|3872.7|3
1610078740000|2021-01-08 04:05:40|3884.7|3872.7|3884.9|3872.9|3886.2|3874.2|3884.7|3872.7|0
1610078750000|2021-01-08 04:05:50|3885.2|3873.2|3884.7|3872.7|3885.7|3873.7|3884.7|3872.7|0
1610078770000|2021-01-08 04:06:10|3884.4|3872.4|3883.7|3871.7|3884.4|3872.4|3883.7|3871.7|0
1610078780000|2021-01-08 04:06:20|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|1
1610078790000|2021-01-08 04:06:30|3884.2|3872.2|3883.7|3871.7|3884.2|3872.2|3882.9|3870.9|0
1610078800000|2021-01-08 04:06:40|3882.7|3870.7|3883.4|3871.4|3883.4|3871.4|3882.7|3870.7|0
1610078810000|2021-01-08 04:06:50|3883.9|3871.9|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|0
1610078820000|2021-01-08 04:07:00|3884.2|3872.2|3884.4|3872.4|3884.4|3872.4|3884.2|3872.2|0
1610078850000|2021-01-08 04:07:30|3883.7|3871.7|3883.2|3871.2|3883.7|3871.7|3883.2|3871.2|0
1610078860000|2021-01-08 04:07:40|3883.5|3871.5|3882.7|3870.7|3883.5|3871.5|3882.7|3870.7|0
1610078870000|2021-01-08 04:07:50|3883.2|3871.2|3882.7|3870.7|3883.2|3871.2|3882.7|3870.7|0
1610078890000|2021-01-08 04:08:10|3883|3871|3883.7|3871.7|3883.7|3871.7|3883|3871|0
1610078910000|2021-01-08 04:08:30|3883.4|3871.4|3883.4|3871.4|3883.4|3871.4|3883.4|3871.4|0
1610078960000|2021-01-08 04:09:20|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|0
1610078980000|2021-01-08 04:09:40|3883|3871|3882.7|3870.7|3883.2|3871.2|3882.7|3870.7|0
1610079020000|2021-01-08 04:10:20|3883.2|3871.2|3883.4|3871.4|3883.4|3871.4|3883.2|3871.2|0
1610079110000|2021-01-08 04:11:50|3883.6|3871.6|3884.4|3872.4|3884.4|3872.4|3883.6|3871.6|0
1610079130000|2021-01-08 04:12:10|3884.1|3872.1|3883.6|3871.6|3884.1|3872.1|3883.6|3871.6|0
1610079140000|2021-01-08 04:12:20|3883.4|3871.4|3883.4|3871.4|3883.4|3871.4|3883.4|3871.4|0
1610079150000|2021-01-08 04:12:30|3883|3871|3882.7|3870.7|3883|3871|3882.7|3870.7|0
1610079160000|2021-01-08 04:12:40|3882.5|3870.5|3881.7|3869.7|3882.5|3870.5|3881.7|3869.7|0
1610079170000|2021-01-08 04:12:50|3882|3870|3881.9|3869.9|3882.4|3870.4|3881.7|3869.7|0
1610079180000|2021-01-08 04:13:00|3882.2|3870.2|3881|3869|3882.2|3870.2|3881|3869|0
1610079200000|2021-01-08 04:13:20|3880.4|3868.4|3879.4|3867.4|3880.4|3868.4|3879.4|3867.4|0
1610079210000|2021-01-08 04:13:30|3878.4|3866.4|3876|3864|3878.4|3866.4|3876|3864|1
1610079220000|2021-01-08 04:13:40|3876.5|3864.5|3876.2|3864.2|3876.5|3864.5|3876|3864|0
1610079230000|2021-01-08 04:13:50|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1610079240000|2021-01-08 04:14:00|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|0
1610079250000|2021-01-08 04:14:10|3876|3864|3876|3864|3876|3864|3876|3864|0
1610079260000|2021-01-08 04:14:20|3875.7|3863.7|3875.2|3863.2|3875.7|3863.7|3875.2|3863.2|0
1610079270000|2021-01-08 04:14:30|||||||||2
1610079280000|2021-01-08 04:14:40|||||||||1
1610079290000|2021-01-08 04:14:50|3874|3862|3873.7|3861.7|3874|3862|3873.5|3861.5|6
1610079300000|2021-01-08 04:15:00|3872.7|3860.7|3871.7|3859.7|3872.7|3860.7|3871.7|3859.7|0
1610079310000|2021-01-08 04:15:10|3870.7|3858.7|3870|3858|3871.7|3859.7|3870|3858|1
1610079320000|2021-01-08 04:15:20|3870.5|3858.5|3870.7|3858.7|3870.7|3858.7|3870.4|3858.4|1
1610079330000|2021-01-08 04:15:30|3870|3858|3869.2|3857.2|3870|3858|3869.2|3857.2|1
1610079340000|2021-01-08 04:15:40|3868.1|3856.1|3867.7|3855.7|3868.1|3856.1|3867.1|3855.1|1
1610079350000|2021-01-08 04:15:50|3868.7|3856.7|3867.2|3855.2|3868.7|3856.7|3867.2|3855.2|0
1610079360000|2021-01-08 04:16:00|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|0
1610079370000|2021-01-08 04:16:10|3869.2|3857.2|3869.4|3857.4|3869.9|3857.9|3869.2|3857.2|0
1610079380000|2021-01-08 04:16:20|3869.7|3857.7|3868.4|3856.4|3870.7|3858.7|3868.2|3856.2|0
1610079390000|2021-01-08 04:16:30|3869.7|3857.7|3868.7|3856.7|3869.7|3857.7|3868.7|3856.7|1
1610079400000|2021-01-08 04:16:40|3868.4|3856.4|3867.7|3855.7|3868.4|3856.4|3867.7|3855.7|0
1610079410000|2021-01-08 04:16:50|3868.2|3856.2|3868.7|3856.7|3868.7|3856.7|3868.2|3856.2|0
1610079420000|2021-01-08 04:17:00|3868.4|3856.4|3867.7|3855.7|3868.7|3856.7|3867.7|3855.7|0
1610079430000|2021-01-08 04:17:10|3867.4|3855.4|3866.7|3854.7|3867.4|3855.4|3866.7|3854.7|0
1610079440000|2021-01-08 04:17:20|3866.4|3854.4|3867.4|3855.4|3867.7|3855.7|3866.4|3854.4|0
1610079450000|2021-01-08 04:17:30|3867.7|3855.7|3868.2|3856.2|3868.2|3856.2|3867.4|3855.4|0
1610079460000|2021-01-08 04:17:40|3868.4|3856.4|3868.7|3856.7|3868.7|3856.7|3868.4|3856.4|0
1610079470000|2021-01-08 04:17:50|3869.7|3857.7|3870.7|3858.7|3870.7|3858.7|3869.7|3857.7|0
1610079480000|2021-01-08 04:18:00|3871.2|3859.2|3871.4|3859.4|3871.7|3859.7|3870.7|3858.7|0
1610079490000|2021-01-08 04:18:10|3871.7|3859.7|3870.4|3858.4|3871.7|3859.7|3869.9|3857.9|1
1610079500000|2021-01-08 04:18:20|3870.2|3858.2|3870.7|3858.7|3870.9|3858.9|3870.2|3858.2|0
1610079530000|2021-01-08 04:18:50|3870.9|3858.9|3871.7|3859.7|3871.7|3859.7|3870.9|3858.9|0
1610079540000|2021-01-08 04:19:00|3871.4|3859.4|3871.9|3859.9|3871.9|3859.9|3871.4|3859.4|0
1610079550000|2021-01-08 04:19:10|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|0
1610079560000|2021-01-08 04:19:20|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|3871.7|3859.7|0
1610079580000|2021-01-08 04:19:40|3871.7|3859.7|3872.7|3860.7|3872.7|3860.7|3871.7|3859.7|0
1610079590000|2021-01-08 04:19:50|3872.9|3860.9|3872.7|3860.7|3872.9|3860.9|3872.7|3860.7|0
1610079630000|2021-01-08 04:20:30|3873.7|3861.7|3873.4|3861.4|3873.7|3861.7|3873.4|3861.4|0
1610079640000|2021-01-08 04:20:40|3873.7|3861.7|3875.2|3863.2|3875.2|3863.2|3873.7|3861.7|0
1610079650000|2021-01-08 04:20:50|3875.7|3863.7|3874.9|3862.9|3875.7|3863.7|3874.9|3862.9|0
1610079660000|2021-01-08 04:21:00|3875.2|3863.2|3875.4|3863.4|3875.4|3863.4|3875.2|3863.2|0
1610079670000|2021-01-08 04:21:10|3875.7|3863.7|3876.2|3864.2|3876.7|3864.7|3875.7|3863.7|1
1610079680000|2021-01-08 04:21:20|3876.5|3864.5|3876.2|3864.2|3876.5|3864.5|3876.2|3864.2|0
1610079690000|2021-01-08 04:21:30|3876.5|3864.5|3876.9|3864.9|3876.9|3864.9|3876.5|3864.5|0
1610079700000|2021-01-08 04:21:40|3876.7|3864.7|3876.2|3864.2|3876.7|3864.7|3876.2|3864.2|0
1610079740000|2021-01-08 04:22:20|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|1
1610079780000|2021-01-08 04:23:00|3875.4|3863.4|3874.9|3862.9|3875.4|3863.4|3874.9|3862.9|0
1610079790000|2021-01-08 04:23:10|3874.7|3862.7|3874.2|3862.2|3874.7|3862.7|3874.2|3862.2|0
1610079800000|2021-01-08 04:23:20|3874.5|3862.5|3874.2|3862.2|3874.9|3862.9|3874.2|3862.2|0
1610079810000|2021-01-08 04:23:30|3874.5|3862.5|3874.2|3862.2|3874.5|3862.5|3874.2|3862.2|0
1610079820000|2021-01-08 04:23:40|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|0
1610079830000|2021-01-08 04:23:50|3874.2|3862.2|3875.7|3863.7|3875.7|3863.7|3874.2|3862.2|0
1610079840000|2021-01-08 04:24:00|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|0
1610079860000|2021-01-08 04:24:20|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|0
1610079880000|2021-01-08 04:24:40|3875.7|3863.7|3876.9|3864.9|3876.9|3864.9|3875.7|3863.7|0
1610079890000|2021-01-08 04:24:50|3876.7|3864.7|3875.2|3863.2|3876.7|3864.7|3875.2|3863.2|0
1610079900000|2021-01-08 04:25:00|3876|3864|3875.9|3863.9|3876.4|3864.4|3875.9|3863.9|0
1610079910000|2021-01-08 04:25:10|3875.7|3863.7|3875.9|3863.9|3875.9|3863.9|3875.2|3863.2|0
1610079930000|2021-01-08 04:25:30|3875.4|3863.4|3875.4|3863.4|3875.4|3863.4|3875.4|3863.4|0
1610079940000|2021-01-08 04:25:40|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|0
1610079960000|2021-01-08 04:26:00|3874.7|3862.7|3873.9|3861.9|3874.7|3862.7|3873.9|3861.9|0
1610079990000|2021-01-08 04:26:30|3873.5|3861.5|3873.7|3861.7|3873.7|3861.7|3873.2|3861.2|0
1610080000000|2021-01-08 04:26:40|3873.9|3861.9|3875.2|3863.2|3875.7|3863.7|3873.9|3861.9|8
1610080010000|2021-01-08 04:26:50|3874.9|3862.9|3874.9|3862.9|3874.9|3862.9|3874.9|3862.9|0
1610080020000|2021-01-08 04:27:00|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|0
1610080040000|2021-01-08 04:27:20|3874.2|3862.2|3874.2|3862.2|3874.7|3862.7|3874.2|3862.2|0
1610080050000|2021-01-08 04:27:30|3874.5|3862.5|3874.2|3862.2|3874.7|3862.7|3874.2|3862.2|0
1610080060000|2021-01-08 04:27:40|3873.5|3861.5|3873.5|3861.5|3874|3862|3873.5|3861.5|0
1610080070000|2021-01-08 04:27:50|3873.2|3861.2|3873.2|3861.2|3873.2|3861.2|3873.2|3861.2|0
1610080080000|2021-01-08 04:28:00|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|0
1610080090000|2021-01-08 04:28:10|3872.7|3860.7|3873.2|3861.2|3873.2|3861.2|3872.7|3860.7|5
1610080100000|2021-01-08 04:28:20|3872.9|3860.9|3874|3862|3874.2|3862.2|3872.9|3860.9|5
1610080110000|2021-01-08 04:28:30|3873.7|3861.7|3874.7|3862.7|3874.7|3862.7|3873.7|3861.7|4
1610080120000|2021-01-08 04:28:40|3874.3|3862.3|3874|3862|3874.7|3862.7|3873.2|3861.2|4
1610080130000|2021-01-08 04:28:50|3874.3|3862.3|3874|3862|3874.7|3862.7|3874|3862|7
1610080140000|2021-01-08 04:29:00|3874.3|3862.3|3873.7|3861.7|3875.3|3863.3|3873.5|3861.5|7
1610080160000|2021-01-08 04:29:20|3873.2|3861.2|3873|3861|3873.2|3861.2|3873|3861|1
1610080170000|2021-01-08 04:29:30|3873.5|3861.5|3872|3860|3873.5|3861.5|3872|3860|0
1610080180000|2021-01-08 04:29:40|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1610080190000|2021-01-08 04:29:50|3871.9|3859.9|3872.4|3860.4|3872.4|3860.4|3871.4|3859.4|0
1610087400000|2021-01-08 06:30:00|3894.3|3882.3|3894.3|3882.3|3894.6|3882.6|3894.3|3882.3|0
1610087410000|2021-01-08 06:30:10|3893.8|3881.8|3894.8|3882.8|3894.8|3882.8|3893.8|3881.8|0
1610087420000|2021-01-08 06:30:20|3894.6|3882.6|3891.8|3879.8|3895.8|3883.8|3891.8|3878.8|1
1610087430000|2021-01-08 06:30:30|3892.8|3880.8|3893.8|3881.8|3894.3|3882.3|3892.8|3880.8|0
1610087440000|2021-01-08 06:30:40|3894.3|3882.3|3893.8|3881.8|3895.8|3883.8|3893.8|3881.8|0
1610087450000|2021-01-08 06:30:50|3892.6|3880.6|3888.5|3876.5|3893.3|3880.6|3888.5|3875.5|0
1610087460000|2021-01-08 06:31:00|3888.8|3876.8|3889.5|3877.5|3889.5|3877.5|3888|3876|0
1610087470000|2021-01-08 06:31:10|3888.5|3876.5|3888.5|3876.5|3889.5|3877.5|3888.5|3876.5|0
1610087480000|2021-01-08 06:31:20|3888.3|3876.3|3885.8|3873.8|3888.3|3876.3|3885.8|3873.8|0
1610087490000|2021-01-08 06:31:30|3885.2|3873.2|3885|3873|3885.2|3873.2|3883.5|3871.5|0
1610087500000|2021-01-08 06:31:40|3886.4|3874.4|3888|3876|3888|3876|3886|3866|29
1610087510000|2021-01-08 06:31:50|3888.2|3876.2|3889.7|3877.7|3889.7|3877.7|3888.2|3876.2|4
1610087520000|2021-01-08 06:32:00|3889.4|3877.4|3889.7|3877.7|3890.9|3878.9|3889.4|3877.4|1
1610087530000|2021-01-08 06:32:10|3889.2|3877.2|3887|3875|3889.2|3877.2|3887|3875|0
1610087540000|2021-01-08 06:32:20|3887.5|3875.5|3888.2|3876.2|3888.2|3876.2|3887|3875|2
1610087550000|2021-01-08 06:32:30|3888.7|3876.7|3893.7|3881.7|3893.7|3881.7|3888.7|3876.7|0
1610087560000|2021-01-08 06:32:40|3893.4|3881.4|3894.4|3882.4|3894.9|3882.9|3893.2|3881.2|5
1610087570000|2021-01-08 06:32:50|3894.1|3882.1|3895.6|3883.6|3895.6|3883.6|3893.2|3881.2|7
1610087580000|2021-01-08 06:33:00|3895.2|3883.2|3895.7|3883.7|3895.9|3883.9|3895.2|3883.2|0
1610087590000|2021-01-08 06:33:10|3895.9|3883.9|3897.3|3885.3|3897.3|3885.3|3895.9|3883.9|0
1610087600000|2021-01-08 06:33:20|3896.8|3884.8|3896.6|3884.6|3896.8|3884.8|3896.6|3884.6|0
1610087610000|2021-01-08 06:33:30|3896.4|3884.4|3895.9|3883.9|3896.4|3884.4|3895.9|3883.9|0
1610087620000|2021-01-08 06:33:40|3895.7|3883.7|3896.6|3884.6|3896.6|3884.6|3895.2|3883.2|0
1610087630000|2021-01-08 06:33:50|3897.1|3885.1|3896.9|3884.9|3897.3|3885.3|3896.9|3884.9|0
1610087640000|2021-01-08 06:34:00|3897.2|3885.2|3898.9|3886.9|3898.9|3886.9|3896.9|3884.9|0
1610087650000|2021-01-08 06:34:10|3900.2|3888.2|3900.4|3888.4|3900.9|3888.9|3900.1|3888.1|0
1610087660000|2021-01-08 06:34:20|3900.9|3888.9|3899.9|3887.9|3900.9|3888.9|3899.9|3887.9|0
1610087670000|2021-01-08 06:34:30|3900.2|3888.2|3900.9|3888.9|3900.9|3888.9|3900.2|3888.2|0
1610087680000|2021-01-08 06:34:40|3900.7|3888.7|3901.6|3889.6|3901.9|3889.9|3899.9|3887.9|0
1610087690000|2021-01-08 06:34:50|3901.4|3889.4|3901.1|3889.1|3901.4|3889.4|3900.1|3888.1|0
1610087700000|2021-01-08 06:35:00|3900.8|3888.8|3900.2|3888.2|3900.8|3888.8|3900.1|3888.1|0
1610087710000|2021-01-08 06:35:10|3899.9|3887.9|3897.9|3885.9|3899.9|3887.9|3897.9|3885.9|0
1610087720000|2021-01-08 06:35:20|3897.2|3885.2|3897.9|3885.9|3897.9|3885.9|3897.2|3885.2|0
1610087730000|2021-01-08 06:35:30|3898.6|3886.6|3898.3|3886.3|3899.4|3887.4|3898.3|3886.3|0
1610087740000|2021-01-08 06:35:40|3898.1|3886.1|3897.4|3885.4|3898.1|3886.1|3897.4|3885.4|0
1610087750000|2021-01-08 06:35:50|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|0
1610087760000|2021-01-08 06:36:00|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1610087780000|2021-01-08 06:36:20|3897.1|3885.1|3896.9|3884.9|3897.1|3885.1|3896.9|3884.9|0
1610087790000|2021-01-08 06:36:30|3896.4|3884.4|3895.1|3883.1|3896.4|3884.4|3895.1|3883.1|0
1610087820000|2021-01-08 06:37:00|3894.9|3882.9|3896|3884|3896|3884|3894.7|3882.7|2
1610087830000|2021-01-08 06:37:10|3896.2|3884.2|3896.5|3884.5|3896.7|3884.7|3896.2|3884.2|6
1610087840000|2021-01-08 06:37:20|3896.7|3884.7|3897.1|3885.1|3897.1|3885.1|3896.7|3884.7|1
1610087850000|2021-01-08 06:37:30|3897.4|3885.4|3896.7|3884.7|3897.7|3885.7|3896.7|3884.7|0
1610087860000|2021-01-08 06:37:40|3896.4|3884.4|3896.2|3884.2|3896.4|3884.4|3896.2|3884.2|0
1610087870000|2021-01-08 06:37:50|3896.4|3884.4|3895.4|3883.4|3896.4|3884.4|3895.4|3883.4|0
1610087880000|2021-01-08 06:38:00|3896|3884|3896.2|3884.2|3896.2|3884.2|3896|3884|1
1610087890000|2021-01-08 06:38:10|3896.7|3884.7|3896.4|3884.4|3897|3885|3896.4|3884.4|0
1610087900000|2021-01-08 06:38:20|3897|3885|3897|3885|3897|3885|3897|3885|5
1610087910000|2021-01-08 06:38:30|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|4
1610087920000|2021-01-08 06:38:40|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|5
1610087940000|2021-01-08 06:39:00|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|0
1610087950000|2021-01-08 06:39:10|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1610087960000|2021-01-08 06:39:20|3895.9|3883.9|3894.7|3882.7|3895.9|3883.9|3894.7|3882.7|5
1610087970000|2021-01-08 06:39:30|||||||||5
1610087980000|2021-01-08 06:39:40|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|27
1610088000000|2021-01-08 06:40:00|3896.2|3884.2|3896.7|3884.7|3896.7|3884.7|3896.2|3884.2|0
1610088010000|2021-01-08 06:40:10|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3
1610088020000|2021-01-08 06:40:20|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|0
1610088030000|2021-01-08 06:40:30|3895.4|3883.4|3895.7|3883.7|3896.7|3884.7|3895.4|3883.4|0
1610088040000|2021-01-08 06:40:40|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|4
1610088090000|2021-01-08 06:41:30|3897.2|3885.2|3898.7|3886.7|3898.7|3886.7|3897.2|3885.2|0
1610088100000|2021-01-08 06:41:40|3898.4|3886.4|3897.7|3885.7|3898.4|3886.4|3897.7|3885.7|0
1610088110000|2021-01-08 06:41:50|3897.9|3885.9|3897.7|3885.7|3897.9|3885.9|3897.7|3885.7|0
1610088120000|2021-01-08 06:42:00|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1610088130000|2021-01-08 06:42:10|3898.9|3886.9|3898.7|3886.7|3899.2|3887.2|3898.7|3886.7|0
1610088160000|2021-01-08 06:42:40|3899.2|3887.2|3899.7|3887.7|3899.7|3887.7|3899.2|3887.2|0
1610088170000|2021-01-08 06:42:50|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|0
1610088180000|2021-01-08 06:43:00|3899.7|3887.7|3900.2|3888.2|3900.2|3888.2|3899.7|3887.7|0
1610088190000|2021-01-08 06:43:10|3900.4|3888.4|3899.7|3887.7|3900.7|3888.7|3899.7|3887.7|0
1610088200000|2021-01-08 06:43:20|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1610088210000|2021-01-08 06:43:30|3898.4|3886.4|3898.2|3886.2|3898.4|3886.4|3898.2|3886.2|0
1610088220000|2021-01-08 06:43:40|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897.4|3885.4|0
1610088230000|2021-01-08 06:43:50|3897.2|3885.2|3896.9|3884.9|3897.2|3885.2|3896.9|3884.9|0
1610088240000|2021-01-08 06:44:00|3895.7|3883.7|3896.5|3884.5|3896.5|3884.5|3895.7|3883.7|3
1610088270000|2021-01-08 06:44:30|||||||||2
1610088280000|2021-01-08 06:44:40|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1610088290000|2021-01-08 06:44:50|3896.5|3884.5|3895.7|3883.7|3896.5|3884.5|3895.4|3883.4|4
1610088300000|2021-01-08 06:45:00|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|7
1610088340000|2021-01-08 06:45:40|3895.7|3883.7|3894.2|3882.2|3895.7|3883.7|3894.2|3882.2|0
1610088350000|2021-01-08 06:45:50|3893.9|3881.9|3893.7|3881.7|3893.9|3881.9|3893.2|3881.2|10
1610088360000|2021-01-08 06:46:00|3893.9|3881.9|3894.2|3882.2|3894.7|3882.7|3893.9|3881.9|11
1610088370000|2021-01-08 06:46:10|3893.7|3881.7|3894.2|3882.2|3894.2|3882.2|3893.7|3881.7|0
1610088380000|2021-01-08 06:46:20|3894.7|3882.7|3896.2|3884.2|3896.2|3884.2|3894.7|3882.7|5
1610088390000|2021-01-08 06:46:30|3895.9|3883.9|3896.2|3884.2|3896.2|3884.2|3895.9|3883.9|0
1610088400000|2021-01-08 06:46:40|3896.7|3884.7|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|2
1610088410000|2021-01-08 06:46:50|||||||||5
1610088450000|2021-01-08 06:47:30|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|5
1610088460000|2021-01-08 06:47:40|3895.7|3883.7|3895.9|3883.9|3895.9|3883.9|3895.7|3883.7|1
1610088470000|2021-01-08 06:47:50|3896.2|3884.2|3896.4|3884.4|3896.9|3884.9|3896.2|3884.2|0
1610088480000|2021-01-08 06:48:00|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1610088510000|2021-01-08 06:48:30|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|0
1610088520000|2021-01-08 06:48:40|3896.1|3884.1|3896.4|3884.4|3896.4|3884.4|3895.9|3883.9|0
1610088540000|2021-01-08 06:49:00|3896.2|3884.2|3894.2|3882.2|3896.2|3884.2|3894.2|3882.2|0
1610088550000|2021-01-08 06:49:10|3894.5|3882.5|3894.2|3882.2|3894.5|3882.5|3894.2|3882.2|0
1610088560000|2021-01-08 06:49:20|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|0
1610088580000|2021-01-08 06:49:40|3894.6|3882.6|3894.2|3882.2|3894.6|3882.6|3894.2|3882.2|0
1610088610000|2021-01-08 06:50:10|3893.7|3881.7|3893.2|3881.2|3893.7|3881.7|3893.2|3881.2|0
1610088630000|2021-01-08 06:50:30|3892.9|3880.9|3891.9|3879.9|3892.9|3880.9|3891.9|3879.9|0
1610088640000|2021-01-08 06:50:40|3892.9|3880.9|3893.5|3881.5|3893.5|3881.5|3892.9|3880.9|1
1610088650000|2021-01-08 06:50:50|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|1
1610088660000|2021-01-08 06:51:00|3893.9|3881.9|3893.7|3881.7|3893.9|3881.9|3893.7|3881.7|0
1610088670000|2021-01-08 06:51:10|3893.9|3881.9|3894.2|3882.2|3894.2|3882.2|3893.9|3881.9|0
1610088700000|2021-01-08 06:51:40|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|0
1610088710000|2021-01-08 06:51:50|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|0
1610088720000|2021-01-08 06:52:00|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1610088740000|2021-01-08 06:52:20|3895.4|3883.4|3895.2|3883.2|3895.4|3883.4|3894.9|3882.9|0
1610088750000|2021-01-08 06:52:30|3895.4|3883.4|3895.9|3883.9|3895.9|3883.9|3895.4|3883.4|0
1610088760000|2021-01-08 06:52:40|3896.4|3884.4|3896.7|3884.7|3896.7|3884.7|3896.4|3884.4|0
1610088770000|2021-01-08 06:52:50|3896.9|3884.9|3897.2|3885.2|3897.2|3885.2|3896.9|3884.9|0
1610088780000|2021-01-08 06:53:00|3897.4|3885.4|3897.2|3885.2|3897.4|3885.4|3897.2|3885.2|0
1610088790000|2021-01-08 06:53:10|3897.4|3885.4|3897.2|3885.2|3897.4|3885.4|3897.2|3885.2|0
1610088810000|2021-01-08 06:53:30|3897.4|3885.4|3897.2|3885.2|3897.4|3885.4|3897.2|3885.2|0
1610088830000|2021-01-08 06:53:50|3897.4|3885.4|3898.4|3886.4|3898.4|3886.4|3897.2|3885.2|0
1610088850000|2021-01-08 06:54:10|3898.2|3886.2|3897.2|3885.2|3898.2|3886.2|3897.2|3885.2|0
1610088860000|2021-01-08 06:54:20|3896.9|3884.9|3895.2|3883.2|3896.9|3884.9|3895.2|3883.2|0
1610088870000|2021-01-08 06:54:30|3895.4|3883.4|3896.7|3884.7|3896.7|3884.7|3895.4|3883.4|0
1610088880000|2021-01-08 06:54:40|3896.4|3884.4|3896.7|3884.7|3896.7|3884.7|3896.4|3884.4|0
1610088900000|2021-01-08 06:55:00|3896.4|3884.4|3896.7|3884.7|3896.7|3884.7|3896.4|3884.4|0
1610088910000|2021-01-08 06:55:10|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|0
1610088920000|2021-01-08 06:55:20|3896.2|3884.2|3897.2|3885.2|3897.2|3885.2|3896.2|3884.2|0
1610088930000|2021-01-08 06:55:30|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1610088950000|2021-01-08 06:55:50|3897.1|3885.1|3897.4|3885.4|3897.4|3885.4|3897.1|3885.1|0
1610088960000|2021-01-08 06:56:00|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|0
1610088970000|2021-01-08 06:56:10|3896.9|3884.9|3897.4|3885.4|3897.4|3885.4|3896.9|3884.9|0
1610088980000|2021-01-08 06:56:20|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|0
1610088990000|2021-01-08 06:56:30|3897.6|3885.6|3896.9|3884.9|3897.6|3885.6|3896.9|3884.9|0
1610089000000|2021-01-08 06:56:40|3896.6|3884.6|3896.4|3884.4|3896.9|3884.9|3896.4|3884.4|0
1610089010000|2021-01-08 06:56:50|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1610089020000|2021-01-08 06:57:00|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|0
1610089030000|2021-01-08 06:57:10|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1610089040000|2021-01-08 06:57:20|3897.1|3885.1|3897.6|3885.6|3897.6|3885.6|3897.1|3885.1|0
1610089080000|2021-01-08 06:58:00|3897.9|3885.9|3898.1|3886.1|3898.1|3886.1|3897.9|3885.9|0
1610089090000|2021-01-08 06:58:10|3898.4|3886.4|3899.9|3887.9|3899.9|3887.9|3897.9|3885.9|6
1610089100000|2021-01-08 06:58:20|3900.2|3888.2|3899.9|3887.9|3900.2|3888.2|3899.9|3887.9|0
1610089110000|2021-01-08 06:58:30|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1610089120000|2021-01-08 06:58:40|3901.1|3889.1|3900.9|3888.9|3901.6|3889.6|3900.9|3888.9|0
1610089130000|2021-01-08 06:58:50|3900.3|3888.3|3899.9|3887.9|3900.3|3888.3|3899.9|3887.9|0
1610089140000|2021-01-08 06:59:00|3899.6|3887.6|3898.9|3886.9|3899.6|3887.6|3898.9|3886.9|0
1610089150000|2021-01-08 06:59:10|3899.4|3887.4|3899.3|3887.3|3899.4|3887.4|3899.1|3887.1|2
1610089160000|2021-01-08 06:59:20|3899.6|3887.6|3900.3|3888.3|3900.3|3888.3|3899.6|3887.6|0
1610089180000|2021-01-08 06:59:40|3900.1|3888.1|3899.6|3887.6|3900.1|3888.1|3899.6|3887.6|0
1610089190000|2021-01-08 06:59:50|3898.9|3886.9|3899.1|3887.1|3899.1|3887.1|3898.9|3886.9|0
1610089200000|2021-01-08 07:00:00|3899.6|3887.6|3899.1|3887.1|3899.6|3887.6|3898.9|3886.9|0
1610089210000|2021-01-08 07:00:10|3899.4|3887.4|3898.9|3886.9|3899.6|3887.6|3898.9|3886.9|0
1610089230000|2021-01-08 07:00:30|3898.6|3886.6|3898.9|3886.9|3898.9|3886.9|3896.9|3884.9|0
1610089280000|2021-01-08 07:01:20|3899.6|3887.6|3900.6|3888.6|3900.6|3888.6|3899.6|3887.6|1
1610089290000|2021-01-08 07:01:30|3900.9|3888.9|3901.3|3889.3|3901.3|3889.3|3900.9|3888.9|0
1610089300000|2021-01-08 07:01:40|3900.9|3888.9|3901.3|3889.3|3901.3|3889.3|3900.6|3888.6|14
1610089310000|2021-01-08 07:01:50|3900.8|3888.8|3900.6|3888.6|3900.8|3888.8|3900.6|3888.6|0
1610089320000|2021-01-08 07:02:00|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1610089330000|2021-01-08 07:02:10|3898.8|3886.8|3896.8|3884.8|3898.8|3886.8|3896.3|3884.3|1
1610089340000|2021-01-08 07:02:20|3898.6|3886.6|3898.9|3886.9|3898.9|3886.9|3898.6|3886.6|1
1610089350000|2021-01-08 07:02:30|3899.4|3887.4|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1610089360000|2021-01-08 07:02:40|3900.4|3888.4|3900.1|3888.1|3900.6|3888.6|3900.1|3888.1|0
1610089370000|2021-01-08 07:02:50|3900.3|3888.3|3900.1|3888.1|3900.4|3888.4|3900.1|3888.1|0
1610089410000|2021-01-08 07:03:30|3899.8|3887.8|3900.1|3888.1|3900.4|3888.4|3899.6|3887.6|0
1610089420000|2021-01-08 07:03:40|3900.4|3888.4|3899.9|3887.9|3900.4|3888.4|3899.9|3887.9|0
1610089430000|2021-01-08 07:03:50|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|0
1610089440000|2021-01-08 07:04:00|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1610089450000|2021-01-08 07:04:10|3899.6|3887.6|3900.3|3888.3|3900.3|3888.3|3899.6|3887.6|0
1610089470000|2021-01-08 07:04:30|3900.1|3888.1|3899.6|3887.6|3900.1|3888.1|3899.6|3887.6|0
1610089480000|2021-01-08 07:04:40|3899.8|3887.8|3900.1|3888.1|3900.1|3888.1|3899.8|3887.8|0
1610089490000|2021-01-08 07:04:50|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1610089500000|2021-01-08 07:05:00|3900.9|3888.9|3901.8|3889.8|3901.8|3889.8|3900.9|3888.9|13
1610089510000|2021-01-08 07:05:10|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1610089570000|2021-01-08 07:06:10|3901.8|3889.8|3901.3|3889.3|3901.8|3889.8|3901.3|3889.3|1
1610089580000|2021-01-08 07:06:20|3901.8|3889.8|3902.1|3890.1|3902.1|3890.1|3901.8|3889.8|0
1610089590000|2021-01-08 07:06:30|3902.3|3890.3|3904.8|3892.8|3904.8|3892.8|3902.3|3890.3|3
1610089600000|2021-01-08 07:06:40|3905.2|3893.2|3905.3|3893.3|3905.5|3893.5|3905.2|3893.2|3
1610089610000|2021-01-08 07:06:50|3905.6|3893.6|3905.3|3893.3|3905.8|3893.8|3905.3|3893.3|1
1610089620000|2021-01-08 07:07:00|3905.1|3893.1|3905.1|3893.1|3905.8|3893.8|3905.1|3893.1|1
1610089630000|2021-01-08 07:07:10|3905.3|3893.3|3905.8|3893.8|3905.8|3893.8|3905.3|3893.3|0
1610089640000|2021-01-08 07:07:20|3905.3|3893.3|3905.8|3893.8|3905.8|3893.8|3905.3|3893.3|0
1610089650000|2021-01-08 07:07:30|3905.5|3893.5|3904.8|3892.8|3905.5|3893.5|3904.8|3892.8|0
1610089670000|2021-01-08 07:07:50|3904.5|3892.5|3904.6|3892.6|3904.6|3892.6|3904.1|3892.1|0
1610089680000|2021-01-08 07:08:00|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1610089700000|2021-01-08 07:08:20|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1610089740000|2021-01-08 07:09:00|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3
1610089750000|2021-01-08 07:09:10|3904.5|3892.5|3904.8|3892.8|3904.8|3892.8|3904.5|3892.5|0
1610089770000|2021-01-08 07:09:30|3904.5|3892.5|3904|3892|3904.5|3892.5|3904|3892|0
1610089790000|2021-01-08 07:09:50|3904.3|3892.3|3905.5|3893.5|3905.5|3893.5|3904.3|3892.3|0
1610089810000|2021-01-08 07:10:10|3905.2|3893.2|3904|3892|3905.2|3893.2|3904|3892|0
1610089820000|2021-01-08 07:10:20|3903.8|3891.8|3904.8|3892.8|3904.8|3892.8|3903.3|3891.3|0
1610089840000|2021-01-08 07:10:40|3904.5|3892.5|3904|3892|3904.5|3892.5|3904|3892|0
1610089850000|2021-01-08 07:10:50|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1610089860000|2021-01-08 07:11:00|||||||||2
1610089870000|2021-01-08 07:11:10|3903.5|3891.5|3903.3|3891.3|3903.5|3891.5|3903.3|3891.3|0
1610089880000|2021-01-08 07:11:20|3902.5|3890.5|3902|3890|3902.5|3890.5|3902|3890|0
1610089890000|2021-01-08 07:11:30|3902.8|3890.8|3902|3890|3902.8|3890.8|3902|3890|0
1610089900000|2021-01-08 07:11:40|3902.8|3890.8|3902|3890|3902.8|3890.8|3902|3890|1
1610089910000|2021-01-08 07:11:50|3902.3|3890.3|3902|3890|3903.1|3891.1|3902|3890|1
1610089920000|2021-01-08 07:12:00|||||||||1
1610089940000|2021-01-08 07:12:20|||||||||2
1610089950000|2021-01-08 07:12:30|||||||||2
1610089960000|2021-01-08 07:12:40|3902.8|3890.8|3900.6|3888.6|3902.9|3890.9|3900.6|3888.6|2
1610089970000|2021-01-08 07:12:50|3900.3|3888.3|3899.3|3887.3|3900.3|3888.3|3899.3|3887.3|0
1610089980000|2021-01-08 07:13:00|3898.6|3886.6|3898.6|3886.6|3898.8|3886.8|3897.8|3885.8|0
1610089990000|2021-01-08 07:13:10|||||||||1
1610090000000|2021-01-08 07:13:20|||||||||5
1610090010000|2021-01-08 07:13:30|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|0
1610090030000|2021-01-08 07:13:50|3897.8|3885.8|3897.3|3885.3|3897.8|3885.8|3897.3|3885.3|0
1610090070000|2021-01-08 07:14:30|3897.6|3885.6|3898.1|3886.1|3898.1|3886.1|3897.6|3885.6|0
1610090080000|2021-01-08 07:14:40|3897.8|3885.8|3898.6|3886.6|3898.6|3886.6|3897.8|3885.8|4
1610090090000|2021-01-08 07:14:50|3897.8|3885.8|3897.6|3885.6|3897.8|3885.8|3897.6|3885.6|0
1610090100000|2021-01-08 07:15:00|3897.3|3885.3|3897.6|3885.6|3897.6|3885.6|3897.3|3885.3|0
1610090110000|2021-01-08 07:15:10|3896.8|3884.8|3894.3|3882.3|3896.8|3884.8|3894.3|3882.3|1
1610090120000|2021-01-08 07:15:20|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|0
1610090130000|2021-01-08 07:15:30|3895.1|3883.1|3893.8|3881.8|3895.6|3883.6|3893.8|3881.8|0
1610090150000|2021-01-08 07:15:50|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|4
1610090160000|2021-01-08 07:16:00|3895.4|3883.4|3895.6|3883.6|3895.6|3883.6|3895.4|3883.4|0
1610090170000|2021-01-08 07:16:10|3895.3|3883.3|3895.6|3883.6|3895.6|3883.6|3895.3|3883.3|0
1610090180000|2021-01-08 07:16:20|3896.8|3884.8|3895.9|3883.9|3896.8|3884.8|3895.4|3883.4|3
1610090190000|2021-01-08 07:16:30|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|0
1610090200000|2021-01-08 07:16:40|3896.4|3884.4|3896.8|3884.8|3896.8|3884.8|3896.4|3884.4|0
1610090250000|2021-01-08 07:17:30|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|0
1610090260000|2021-01-08 07:17:40|3898.1|3886.1|3898.8|3886.8|3898.8|3886.8|3898.1|3886.1|0
1610090280000|2021-01-08 07:18:00|3902.4|3890.4|3901.3|3889.3|3902.4|3890.4|3901.3|3889.3|4
1610090290000|2021-01-08 07:18:10|3900.8|3888.8|3900.8|3888.8|3901.1|3889.1|3900.8|3888.8|0
1610090300000|2021-01-08 07:18:20|3901.3|3889.3|3900.8|3888.8|3901.3|3889.3|3900.8|3888.8|0
1610090310000|2021-01-08 07:18:30|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|0
1610090320000|2021-01-08 07:18:40|3900.1|3888.1|3899.6|3887.6|3900.1|3888.1|3899.6|3887.6|0
1610090330000|2021-01-08 07:18:50|3900.1|3888.1|3900.6|3888.6|3900.6|3888.6|3900.1|3888.1|0
1610090380000|2021-01-08 07:19:40|3901.6|3889.6|3901.8|3889.8|3901.8|3889.8|3901.6|3889.6|0
1610090390000|2021-01-08 07:19:50|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|0
1610090420000|2021-01-08 07:20:20|3901.3|3889.3|3900.6|3888.6|3901.3|3889.3|3900.6|3888.6|0
1610090430000|2021-01-08 07:20:30|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|0
1610090450000|2021-01-08 07:20:50|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1610090460000|2021-01-08 07:21:00|3901.5|3889.5|3901.8|3889.8|3901.8|3889.8|3901.5|3889.5|0
1610090470000|2021-01-08 07:21:10|3901.5|3889.5|3900.5|3888.5|3901.5|3889.5|3900.5|3888.5|0
1610090490000|2021-01-08 07:21:30|3900.8|3888.8|3902.4|3890.4|3902.4|3890.4|3900.8|3888.8|0
1610090500000|2021-01-08 07:21:40|3904.1|3892.1|3903.8|3891.8|3904.1|3892.1|3903.8|3891.8|1
1610090510000|2021-01-08 07:21:50|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1610090520000|2021-01-08 07:22:00|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.6|3891.6|0
1610090530000|2021-01-08 07:22:10|3903.3|3891.3|3905.4|3893.4|3905.4|3893.4|3903.3|3891.3|7
1610090540000|2021-01-08 07:22:20|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3905.8|3893.8|1
1610090550000|2021-01-08 07:22:30|3906.3|3894.3|3906.1|3894.1|3906.6|3894.6|3906.1|3894.1|2
1610090560000|2021-01-08 07:22:40|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.1|3894.1|0
1610090570000|2021-01-08 07:22:50|3906.6|3894.6|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|0
1610090580000|2021-01-08 07:23:00|3907.6|3895.6|3908.1|3896.1|3908.1|3896.1|3907.6|3895.6|1
1610090590000|2021-01-08 07:23:10|3907.8|3895.8|3907.6|3895.6|3907.8|3895.8|3907.6|3895.6|0
1610090600000|2021-01-08 07:23:20|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3906.6|3894.6|0
1610090610000|2021-01-08 07:23:30|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.1|3894.1|0
1610090650000|2021-01-08 07:24:10|3906.8|3894.8|3907.1|3895.1|3907.1|3895.1|3906.8|3894.8|0
1610090660000|2021-01-08 07:24:20|3907.3|3895.3|3907.3|3895.3|3907.6|3895.6|3907.3|3895.3|0
1610090670000|2021-01-08 07:24:30|3907.1|3895.1|3907.3|3895.3|3907.3|3895.3|3907.1|3895.1|0
1610090680000|2021-01-08 07:24:40|3907.1|3895.1|3907.3|3895.3|3907.3|3895.3|3907.1|3895.1|1
1610090690000|2021-01-08 07:24:50|||||||||2
1610090700000|2021-01-08 07:25:00|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1610090710000|2021-01-08 07:25:10|3907.8|3895.8|3908.1|3896.1|3908.1|3896.1|3907.1|3895.1|2
1610090720000|2021-01-08 07:25:20|3908.3|3896.3|3908.3|3896.3|3908.6|3896.6|3908.1|3896.1|0
1610090730000|2021-01-08 07:25:30|3908.8|3896.8|3908.1|3896.1|3908.8|3896.8|3908.1|3896.1|11
1610090760000|2021-01-08 07:26:00|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1610090770000|2021-01-08 07:26:10|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1610090790000|2021-01-08 07:26:30|3907.8|3895.8|3907.1|3895.1|3907.8|3895.8|3907.1|3895.1|0
1610090800000|2021-01-08 07:26:40|3907.3|3895.3|3907.1|3895.1|3907.3|3895.3|3907.1|3895.1|0
1610090850000|2021-01-08 07:27:30|3906.6|3894.6|3906.1|3894.1|3906.6|3894.6|3906.1|3894.1|0
1610090870000|2021-01-08 07:27:50|3905.8|3893.8|3906|3894|3906.8|3894.8|3905.8|3893.8|2
1610090880000|2021-01-08 07:28:00|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1610090900000|2021-01-08 07:28:20|3905.6|3893.6|3905.1|3893.1|3905.6|3893.6|3905.1|3893.1|0
1610090910000|2021-01-08 07:28:30|3904.6|3892.6|3904.8|3892.8|3904.8|3892.8|3904.6|3892.6|0
1610090920000|2021-01-08 07:28:40|3905.1|3893.1|3905.6|3893.6|3905.6|3893.6|3905.1|3893.1|0
1610090930000|2021-01-08 07:28:50|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1610090940000|2021-01-08 07:29:00|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1610090950000|2021-01-08 07:29:10|3905.6|3893.6|3905.8|3893.8|3905.8|3893.8|3905.6|3893.6|3
1610090970000|2021-01-08 07:29:30|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|19
1610090990000|2021-01-08 07:29:50|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1610091050000|2021-01-08 07:30:50|3905.3|3893.3|3905.6|3893.6|3905.6|3893.6|3905.3|3893.3|0
1610091060000|2021-01-08 07:31:00|3905.8|3893.8|3905.6|3893.6|3905.8|3893.8|3905.6|3893.6|0
1610091090000|2021-01-08 07:31:30|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1610091100000|2021-01-08 07:31:40|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1610091170000|2021-01-08 07:32:50|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1610091200000|2021-01-08 07:33:20|3905|3893|3905|3893|3905|3893|3905|3893|0
1610091210000|2021-01-08 07:33:30|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1610091220000|2021-01-08 07:33:40|3904.5|3892.5|3904.3|3892.3|3904.5|3892.5|3904.3|3892.3|0
1610091240000|2021-01-08 07:34:00|3905|3893|3905|3893|3905|3893|3905|3893|0
1610091250000|2021-01-08 07:34:10|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1610091290000|2021-01-08 07:34:50|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1610091330000|2021-01-08 07:35:30|3904|3892|3904|3892|3904|3892|3904|3892|0
1610091360000|2021-01-08 07:36:00|3904.5|3892.5|3904.8|3892.8|3904.8|3892.8|3904.5|3892.5|0
1610091380000|2021-01-08 07:36:20|3904|3892|3904|3892|3904|3892|3904|3892|0
1610091390000|2021-01-08 07:36:30|3903.3|3891.3|3903.5|3891.5|3903.5|3891.5|3903.3|3891.3|0
1610091400000|2021-01-08 07:36:40|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1610091410000|2021-01-08 07:36:50|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|0
1610091520000|2021-01-08 07:38:40|||||||||1
1610091540000|2021-01-08 07:39:00|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|17
1610091550000|2021-01-08 07:39:10|3901|3889|3898.3|3886.3|3901|3889|3898.3|3886.3|0
1610091560000|2021-01-08 07:39:20|3897.3|3885.3|3898|3886|3898|3886|3897.3|3885.3|1
1610091570000|2021-01-08 07:39:30|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|0
1610091580000|2021-01-08 07:39:40|3897.6|3885.6|3897.3|3885.3|3897.8|3885.8|3897.3|3885.3|0
1610091590000|2021-01-08 07:39:50|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.5|3885.5|3
1610091600000|2021-01-08 07:40:00|3897.5|3885.5|3897.8|3885.8|3898|3886|3897.3|3885.3|2
1610091610000|2021-01-08 07:40:10|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|0
1610091620000|2021-01-08 07:40:20|3897.6|3885.6|3899|3887|3899|3887|3897.6|3885.6|0
1610091630000|2021-01-08 07:40:30|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|0
1610091640000|2021-01-08 07:40:40|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1610091650000|2021-01-08 07:40:50|3899|3887|3899|3887|3899.5|3887.5|3899|3887|0
1610091670000|2021-01-08 07:41:10|||||||||11
1610091680000|2021-01-08 07:41:20|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|0
1610091690000|2021-01-08 07:41:30|3899.3|3887.3|3898.8|3886.8|3899.3|3887.3|3898.8|3886.8|0
1610091700000|2021-01-08 07:41:40|3899|3887|3899.8|3887.8|3899.8|3887.8|3899|3887|0
1610091720000|2021-01-08 07:42:00|3899.5|3887.5|3899.8|3887.8|3899.8|3887.8|3899.5|3887.5|0
1610091740000|2021-01-08 07:42:20|3899.3|3887.3|3899.5|3887.5|3899.5|3887.5|3899|3887|1
1610091750000|2021-01-08 07:42:30|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1610091770000|2021-01-08 07:42:50|3899.5|3887.5|3899|3887|3899.5|3887.5|3899|3887|0
1610091780000|2021-01-08 07:43:00|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1610091790000|2021-01-08 07:43:10|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1610091800000|2021-01-08 07:43:20|3901.8|3889.8|3903.7|3891.7|3903.7|3891.7|3901.8|3889.8|0
1610091810000|2021-01-08 07:43:30|3904|3892|3903.7|3891.7|3904|3892|3903.7|3891.7|0
1610091820000|2021-01-08 07:43:40|3903.5|3891.5|3903.2|3891.2|3903.5|3891.5|3903.2|3891.2|0
1610091830000|2021-01-08 07:43:50|3903.5|3891.5|3903.2|3891.2|3903.5|3891.5|3903.2|3891.2|0
1610091850000|2021-01-08 07:44:10|3903|3891|3902.7|3890.7|3903|3891|3902|3890|0
1610091860000|2021-01-08 07:44:20|3903|3891|3903.7|3891.7|3903.7|3891.7|3903|3891|0
1610091900000|2021-01-08 07:45:00|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1610091910000|2021-01-08 07:45:10|3902.7|3890.7|3903.2|3891.2|3903.2|3891.2|3902.7|3890.7|0
1610091920000|2021-01-08 07:45:20|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1610091930000|2021-01-08 07:45:30|3903.5|3891.5|3903|3891|3903.5|3891.5|3903|3891|0
1610091940000|2021-01-08 07:45:40|3903.5|3891.5|3903|3891|3903.5|3891.5|3903|3891|0
1610091990000|2021-01-08 07:46:30|3902.8|3890.8|3902.3|3890.3|3902.8|3890.8|3902.3|3890.3|0
1610092000000|2021-01-08 07:46:40|3902.5|3890.5|3902.8|3890.8|3902.8|3890.8|3902.5|3890.5|2
1610092040000|2021-01-08 07:47:20|3902.3|3890.3|3903|3891|3903|3891|3901|3889|0
1610092050000|2021-01-08 07:47:30|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|5
1610092080000|2021-01-08 07:48:00|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3901.7|3889.7|0
1610092090000|2021-01-08 07:48:10|3902.2|3890.2|3901|3889|3902.2|3890.2|3901|3889|1
1610092100000|2021-01-08 07:48:20|3900.7|3888.7|3900|3888|3900.7|3888.7|3900|3888|0
1610092110000|2021-01-08 07:48:30|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1610092120000|2021-01-08 07:48:40|3901|3889|3900.5|3888.5|3901|3889|3900.5|3888.5|0
1610092130000|2021-01-08 07:48:50|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1610092140000|2021-01-08 07:49:00|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1610092150000|2021-01-08 07:49:10|3900.2|3888.2|3899.8|3887.8|3900.2|3888.2|3899.8|3887.8|0
1610092160000|2021-01-08 07:49:20|3899.3|3887.3|3898.3|3886.3|3899.3|3887.3|3898|3886|0
1610092170000|2021-01-08 07:49:30|3899|3887|3899|3887|3899|3887|3899|3887|0
1610092180000|2021-01-08 07:49:40|3898.8|3886.8|3898.3|3886.3|3898.8|3886.8|3898.3|3886.3|0
1610092190000|2021-01-08 07:49:50|3897.3|3885.3|3898|3886|3898|3886|3897.3|3885.3|0
1610092200000|2021-01-08 07:50:00|3898.8|3886.8|3900|3888|3900|3888|3898.5|3886.5|0
1610092220000|2021-01-08 07:50:20|3899|3887|3899|3887|3899|3887|3899|3887|0
1610092260000|2021-01-08 07:51:00|3900|3888|3900|3888|3900|3888|3900|3888|0
1610092270000|2021-01-08 07:51:10|3900.3|3888.3|3900|3888|3900.5|3888.5|3900|3888|0
1610092320000|2021-01-08 07:52:00|3901|3889|3901|3889|3901|3889|3901|3889|0
1610092330000|2021-01-08 07:52:10|3901.5|3889.5|3902|3890|3902|3890|3901.5|3889.5|0
1610092350000|2021-01-08 07:52:30|3901|3889|3901|3889|3901|3889|3901|3889|0
1610092360000|2021-01-08 07:52:40|3902|3890|3902|3890|3902|3890|3902|3890|0
1610092390000|2021-01-08 07:53:10|3901.5|3889.5|3899|3887|3901.5|3889.5|3899|3887|0
1610092400000|2021-01-08 07:53:20|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|0
1610092410000|2021-01-08 07:53:30|3898.3|3886.3|3899.5|3887.5|3899.5|3887.5|3898.3|3886.3|2
1610092420000|2021-01-08 07:53:40|3899.2|3887.2|3899.5|3887.5|3899.5|3887.5|3899.2|3887.2|0
1610092430000|2021-01-08 07:53:50|3900|3888|3900|3888|3900|3888|3900|3888|0
1610092450000|2021-01-08 07:54:10|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1610092460000|2021-01-08 07:54:20|3901|3889|3901|3889|3901|3889|3901|3889|0
1610092470000|2021-01-08 07:54:30|3901.5|3889.5|3902|3890|3902|3890|3901.5|3889.5|0
1610092530000|2021-01-08 07:55:30|3903|3891|3903|3891|3903|3891|3903|3891|0
1610092560000|2021-01-08 07:56:00|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1610092570000|2021-01-08 07:56:10|3903.7|3891.7|3903|3891|3904|3892|3903|3891|0
1610092580000|2021-01-08 07:56:20|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903|3891|0
1610092590000|2021-01-08 07:56:30|3903.2|3891.2|3903|3891|3903.2|3891.2|3903|3891|0
1610092620000|2021-01-08 07:57:00|3902.5|3890.5|3902|3890|3902.5|3890.5|3902|3890|0
1610092630000|2021-01-08 07:57:10|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1610092640000|2021-01-08 07:57:20|3901|3889|3901|3889|3901|3889|3901|3889|0
1610092650000|2021-01-08 07:57:30|3900.7|3888.7|3902|3890|3902|3890|3900|3888|0
1610092660000|2021-01-08 07:57:40|3901.7|3889.7|3902|3890|3902|3890|3901.7|3889.7|0
1610092670000|2021-01-08 07:57:50|3901.7|3889.7|3900.5|3888.5|3901.7|3889.7|3900.5|3888.5|0
1610092680000|2021-01-08 07:58:00|3901|3889|3900|3888|3901|3889|3900|3888|0
1610092690000|2021-01-08 07:58:10|3899.5|3887.5|3899|3887|3900|3888|3899|3887|0
1610092700000|2021-01-08 07:58:20|3898.5|3886.5|3897.7|3885.7|3898.5|3886.5|3897.2|3885.2|0
1610092710000|2021-01-08 07:58:30|3897.2|3885.2|3898|3886|3898|3886|3897.2|3885.2|0
1610092720000|2021-01-08 07:58:40|3897.7|3885.7|3897.2|3885.2|3898|3886|3897.2|3885.2|0
1610092730000|2021-01-08 07:58:50|3897.5|3885.5|3898|3886|3898|3886|3897.5|3885.5|0
1610092740000|2021-01-08 07:59:00|3898.5|3886.5|3899|3887|3899|3887|3898.2|3886.2|0
1610092760000|2021-01-08 07:59:20|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|0
1610092770000|2021-01-08 07:59:30|3900|3888|3901.5|3889.5|3902|3890|3900|3888|0
1610092800000|2021-01-08 08:00:00|3901.2|3889.2|3900|3888|3901.2|3889.2|3900|3888|0
1610092830000|2021-01-08 08:00:30|3900.2|3888.2|3901|3889|3901|3889|3900.2|3888.2|0
1610092850000|2021-01-08 08:00:50|3900.7|3888.7|3900|3888|3901|3889|3900|3888|0
1610092860000|2021-01-08 08:01:00|3899|3887|3898|3886|3899|3887|3898|3886|0
1610092890000|2021-01-08 08:01:30|3898.5|3886.5|3900.2|3888.2|3900.2|3888.2|3898.5|3886.5|2
1610092900000|2021-01-08 08:01:40|3900.5|3888.5|3902|3890|3902|3890|3900.2|3888.2|0
1610092910000|2021-01-08 08:01:50|3901.7|3889.7|3901|3889|3901.7|3889.7|3901|3889|0
1610092920000|2021-01-08 08:02:00|3901.5|3889.5|3902.5|3890.5|3902.5|3890.5|3901.5|3889.5|0
1610092930000|2021-01-08 08:02:10|3902.2|3890.2|3902|3890|3902.2|3890.2|3902|3890|0
1610092940000|2021-01-08 08:02:20|3901.5|3889.5|3902|3890|3902|3890|3901.5|3889.5|0
1610092950000|2021-01-08 08:02:30|3902.2|3890.2|3902|3890|3902.5|3890.5|3902|3890|0
1610092960000|2021-01-08 08:02:40|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|0
1610092970000|2021-01-08 08:02:50|3902.5|3890.5|3902|3890|3902.5|3890.5|3902|3890|0
1610092980000|2021-01-08 08:03:00|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1610093000000|2021-01-08 08:03:20|3901.7|3889.7|3900|3888|3902|3890|3900|3888|0
1610093010000|2021-01-08 08:03:30|3899.5|3887.5|3900|3888|3900|3888|3899.5|3887.5|0
1610093030000|2021-01-08 08:03:50|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|0
1610093040000|2021-01-08 08:04:00|3900|3888|3899|3887|3900|3888|3899|3887|0
1610093050000|2021-01-08 08:04:10|3899.5|3887.5|3899|3887|3899.5|3887.5|3899|3887|0
1610093060000|2021-01-08 08:04:20|3900|3888|3900|3888|3900|3888|3900|3888|0
1610093070000|2021-01-08 08:04:30|3899.4|3887.4|3900|3888|3900|3888|3899|3887|0
1610093080000|2021-01-08 08:04:40|3899.7|3887.7|3900|3888|3900|3888|3899.7|3887.7|0
1610093090000|2021-01-08 08:04:50|3899.7|3887.7|3900|3888|3900|3888|3899|3887|0
1610093100000|2021-01-08 08:05:00|3899|3887|3898|3886|3899|3887|3898|3886|0
1610093110000|2021-01-08 08:05:10|3898.5|3886.5|3899|3887|3899|3887|3898.5|3886.5|0
1610093120000|2021-01-08 08:05:20|3898.7|3886.7|3898|3886|3898.7|3886.7|3898|3886|0
1610093130000|2021-01-08 08:05:30|3897.7|3885.7|3896.7|3884.7|3897.7|3885.7|3896.2|3884.2|0
1610093140000|2021-01-08 08:05:40|3895.2|3883.2|3892.2|3880.2|3895.2|3883.2|3891.2|3879.2|23
1610093150000|2021-01-08 08:05:50|3892|3880|3892.7|3880.7|3892.7|3880.7|3891.2|3879.2|6
1610093160000|2021-01-08 08:06:00|3892.9|3880.9|3892.7|3880.7|3892.9|3880.9|3892.2|3880.2|3
1610093170000|2021-01-08 08:06:10|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1610093180000|2021-01-08 08:06:20|3893.2|3881.2|3893.9|3881.9|3894.2|3882.2|3892.9|3880.9|3
1610093190000|2021-01-08 08:06:30|3892.9|3880.9|3892.2|3880.2|3892.9|3880.9|3892.2|3880.2|0
1610093200000|2021-01-08 08:06:40|3891.7|3879.7|3891.2|3879.2|3891.7|3879.7|3891.2|3879.2|20
1610093210000|2021-01-08 08:06:50|3891.8|3879.8|3888.8|3876.8|3892.3|3880.3|3888.8|3876.8|8
1610093220000|2021-01-08 08:07:00|3888.5|3876.5|3888.2|3876.2|3888.8|3876.8|3887.8|3875.8|2
1610093230000|2021-01-08 08:07:10|3887.8|3875.8|3887.3|3875.3|3887.8|3875.8|3886.5|3874.5|30
1610093240000|2021-01-08 08:07:20|3887.5|3875.5|3888.5|3876.5|3888.5|3876.5|3887.5|3875.5|0
1610093250000|2021-01-08 08:07:30|3887.7|3875.7|3886.5|3874.5|3887.7|3875.7|3885.7|3873.7|0
1610093260000|2021-01-08 08:07:40|3885.7|3873.7|3885|3873|3886.7|3874.7|3885|3873|23
1610093270000|2021-01-08 08:07:50|3885.5|3873.5|3886.2|3874.2|3886.2|3874.2|3885.5|3873.5|10
1610093280000|2021-01-08 08:08:00|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.2|3874.2|5
1610093290000|2021-01-08 08:08:10|3886.2|3874.2|3886|3874|3886.2|3874.2|3885.5|3873.5|9
1610093300000|2021-01-08 08:08:20|3886.7|3874.7|3886.5|3874.5|3887|3875|3886|3874|0
1610093310000|2021-01-08 08:08:30|3887|3875|3885.5|3873.5|3887|3875|3885.5|3873.5|2
1610093320000|2021-01-08 08:08:40|3885|3873|3885.7|3873.7|3885.7|3873.7|3885|3873|2
1610093330000|2021-01-08 08:08:50|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|0
1610093340000|2021-01-08 08:09:00|3885.7|3873.7|3885.5|3873.5|3885.7|3873.7|3885.5|3873.5|0
1610093350000|2021-01-08 08:09:10|3885|3873|3884.7|3872.7|3885|3873|3884.7|3872.7|0
1610093360000|2021-01-08 08:09:20|3885.2|3873.2|3885|3873|3885.2|3873.2|3885|3873|4
1610093370000|2021-01-08 08:09:30|3885.2|3873.2|3885|3873|3885.2|3873.2|3885|3873|2
1610093380000|2021-01-08 08:09:40|||||||||1
1610093390000|2021-01-08 08:09:50|3884.7|3872.7|3885|3873|3885.2|3873.2|3884.7|3872.7|1
1610093400000|2021-01-08 08:10:00|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|0
1610093410000|2021-01-08 08:10:10|3885|3873|3885.7|3873.7|3885.7|3873.7|3885|3873|15
1610093420000|2021-01-08 08:10:20|||||||||14
1610093430000|2021-01-08 08:10:30|3886.2|3874.2|3886.7|3874.7|3886.7|3874.7|3886.2|3874.2|14
1610093440000|2021-01-08 08:10:40|3886.2|3874.2|3886.7|3874.7|3886.7|3874.7|3886.2|3874.2|11
1610093450000|2021-01-08 08:10:50|||||||||13
1610093460000|2021-01-08 08:11:00|||||||||2
1610093470000|2021-01-08 08:11:10|3886.4|3874.4|3886.2|3874.2|3886.7|3874.7|3886.2|3874.2|2
1610093480000|2021-01-08 08:11:20|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|2
1610093490000|2021-01-08 08:11:30|3886.2|3874.2|3885.9|3873.9|3886.2|3874.2|3885.9|3873.9|0
1610093500000|2021-01-08 08:11:40|3886.7|3874.7|3886.7|3874.7|3886.7|3874.7|3886.7|3874.7|0
1610093510000|2021-01-08 08:11:50|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|0
1610093530000|2021-01-08 08:12:10|3885.5|3873.5|3884.7|3872.7|3885.5|3873.5|3884.7|3872.7|0
1610093550000|2021-01-08 08:12:30|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|0
1610093560000|2021-01-08 08:12:40|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|0
1610093570000|2021-01-08 08:12:50|3886.2|3874.2|3886.7|3874.7|3886.7|3874.7|3885.9|3873.9|1
1610093580000|2021-01-08 08:13:00|||||||||3
1610093590000|2021-01-08 08:13:10|||||||||2
1610093600000|2021-01-08 08:13:20|||||||||1
1610093610000|2021-01-08 08:13:30|3886.2|3874.2|3885.9|3873.9|3886.2|3874.2|3885.9|3873.9|0
1610093620000|2021-01-08 08:13:40|3885.4|3873.4|3885.9|3873.9|3885.9|3873.9|3885.2|3873.2|0
1610093640000|2021-01-08 08:14:00|3885.2|3873.2|3883.5|3871.5|3885.2|3873.2|3883.5|3871.5|7
1610093650000|2021-01-08 08:14:10|3882.7|3870.7|3881.7|3869.7|3882.7|3870.7|3881.7|3869.7|3
1610093660000|2021-01-08 08:14:20|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|7
1610093680000|2021-01-08 08:14:40|3882|3870|3882.7|3870.7|3882.7|3870.7|3882|3870|0
1610093690000|2021-01-08 08:14:50|3882.4|3870.4|3882.7|3870.7|3883.2|3871.2|3882.4|3870.4|0
1610093700000|2021-01-08 08:15:00|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|3882.2|3870.2|0
1610093710000|2021-01-08 08:15:10|3882.2|3870.2|3882.2|3870.2|3882.7|3870.7|3882.2|3870.2|0
1610093720000|2021-01-08 08:15:20|3882.7|3870.7|3880.7|3868.7|3884.2|3872.2|3880.7|3868.7|0
1610093730000|2021-01-08 08:15:30|3881|3869|3881.5|3869.5|3881.5|3869.5|3881|3869|0
1610093740000|2021-01-08 08:15:40|3881.7|3869.7|3880.7|3868.7|3882|3870|3880.5|3868.5|0
1610093750000|2021-01-08 08:15:50|3881|3869|3880.7|3868.7|3881|3869|3880.7|3868.7|0
1610093760000|2021-01-08 08:16:00|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.2|3869.2|0
1610093790000|2021-01-08 08:16:30|3881.7|3869.7|3884|3872|3884|3872|3881.7|3869.7|0
1610093800000|2021-01-08 08:16:40|3884.7|3872.7|3885.2|3873.2|3885.2|3873.2|3884.7|3872.7|0
1610093810000|2021-01-08 08:16:50|3885.9|3873.9|3884.5|3872.5|3885.9|3873.9|3884.5|3872.5|0
1610093820000|2021-01-08 08:17:00|3884.7|3872.7|3884.5|3872.5|3885.2|3873.2|3884|3872|0
1610093830000|2021-01-08 08:17:10|3884.2|3872.2|3883.9|3871.9|3884.5|3872.5|3883.9|3871.9|0
1610093840000|2021-01-08 08:17:20|3883.5|3871.5|3884.5|3872.5|3884.5|3872.5|3883.5|3871.5|0
1610093850000|2021-01-08 08:17:30|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|0
1610093900000|2021-01-08 08:18:20|3884.2|3872.2|3883.2|3871.2|3884.2|3872.2|3883.2|3871.2|0
1610093910000|2021-01-08 08:18:30|3882.9|3870.9|3884.2|3872.2|3884.2|3872.2|3882.2|3870.2|0
1610093930000|2021-01-08 08:18:50|3883.7|3871.7|3883.2|3871.2|3883.7|3871.7|3883.2|3871.2|0
1610093940000|2021-01-08 08:19:00|3883.4|3871.4|3883.7|3871.7|3883.7|3871.7|3883.4|3871.4|0
1610093950000|2021-01-08 08:19:10|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|0
1610093970000|2021-01-08 08:19:30|3883.7|3871.7|3884.2|3872.2|3884.2|3872.2|3883.7|3871.7|0
1610093980000|2021-01-08 08:19:40|3883.9|3871.9|3884.2|3872.2|3884.2|3872.2|3883.7|3871.7|0
1610094010000|2021-01-08 08:20:10|3884.9|3872.9|3884.2|3872.2|3885.2|3873.2|3884.2|3872.2|0
1610094030000|2021-01-08 08:20:30|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|0
1610094050000|2021-01-08 08:20:50|3884.2|3872.2|3884.2|3872.2|3884.2|3872.2|3884.2|3872.2|0
1610094070000|2021-01-08 08:21:10|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|0
1610094080000|2021-01-08 08:21:20|3883.4|3871.4|3883.4|3871.4|3883.4|3871.4|3883.4|3871.4|0
1610094090000|2021-01-08 08:21:30|3883.7|3871.7|3884.2|3872.2|3884.2|3872.2|3883.7|3871.7|0
1610094100000|2021-01-08 08:21:40|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|0
1610094110000|2021-01-08 08:21:50|3884.9|3872.9|3884.2|3872.2|3884.9|3872.9|3884.2|3872.2|0
1610094130000|2021-01-08 08:22:10|3884.7|3872.7|3884.2|3872.2|3885.2|3873.2|3884.2|3872.2|0
1610094140000|2021-01-08 08:22:20|3884.7|3872.7|3885.2|3873.2|3885.2|3873.2|3884.7|3872.7|0
1610094200000|2021-01-08 08:23:20|3885.4|3873.4|3886.6|3874.6|3886.6|3874.6|3885.4|3873.4|8
1610094210000|2021-01-08 08:23:30|3886.9|3874.9|3888.1|3876.1|3888.1|3876.1|3885.9|3873.9|7
1610094220000|2021-01-08 08:23:40|3888.3|3876.3|3888.6|3876.6|3889|3877|3888.1|3876.1|26
1610094230000|2021-01-08 08:23:50|3889|3877|3889.6|3877.6|3889.6|3877.6|3889|3877|19
1610094240000|2021-01-08 08:24:00|3888.8|3876.8|3889.8|3877.8|3890.5|3878.5|3888.8|3876.8|14
1610094250000|2021-01-08 08:24:10|3890|3878|3889.5|3877.5|3890.2|3878.2|3889.3|3877.3|4
1610094260000|2021-01-08 08:24:20|3889.1|3877.1|3887.8|3875.8|3889.1|3877.1|3887.8|3875.8|3
1610094270000|2021-01-08 08:24:30|3888.3|3876.3|3885.1|3873.1|3888.3|3876.3|3884.6|3872.6|0
1610094280000|2021-01-08 08:24:40|3884.6|3872.6|3885.6|3873.6|3886.1|3874.1|3884.6|3872.6|0
1610094290000|2021-01-08 08:24:50|3885.1|3873.1|3885.1|3873.1|3885.6|3873.6|3885.1|3873.1|0
1610094300000|2021-01-08 08:25:00|3885.4|3873.4|3884.6|3872.6|3885.6|3873.6|3884.1|3872.1|0
1610094310000|2021-01-08 08:25:10|3884.9|3872.9|3884.6|3872.6|3884.9|3872.9|3884.6|3872.6|0
1610094320000|2021-01-08 08:25:20|3884.9|3872.9|3884.4|3872.4|3884.9|3872.9|3884.4|3872.4|0
1610094340000|2021-01-08 08:25:40|3883.8|3871.8|3881.6|3869.6|3883.8|3871.8|3881.6|3869.6|0
1610094350000|2021-01-08 08:25:50|3881.4|3869.4|3881.3|3869.3|3881.4|3869.4|3881.1|3869.1|0
1610094360000|2021-01-08 08:26:00|3881.1|3869.1|3880.6|3868.6|3881.1|3869.1|3880.6|3868.6|0
1610094370000|2021-01-08 08:26:10|3881.1|3869.1|3880.6|3868.6|3881.3|3869.3|3880.6|3868.6|0
1610094380000|2021-01-08 08:26:20|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|0
1610094390000|2021-01-08 08:26:30|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1610094400000|2021-01-08 08:26:40|3878.6|3866.6|3877.6|3865.6|3878.6|3866.6|3876.9|3864.9|0
1610094430000|2021-01-08 08:27:10|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|0
1610094440000|2021-01-08 08:27:20|3879.1|3867.1|3879.3|3867.3|3879.3|3867.3|3879.1|3867.1|0
1610094450000|2021-01-08 08:27:30|3879.1|3867.1|3879.3|3867.3|3879.3|3867.3|3878.3|3866.3|0
1610094460000|2021-01-08 08:27:40|3880.1|3868.1|3882.6|3870.6|3883.1|3871.1|3880.1|3868.1|7
1610094470000|2021-01-08 08:27:50|3883.1|3871.1|3884.1|3872.1|3884.3|3872.3|3883.1|3871.1|0
1610094480000|2021-01-08 08:28:00|3884.3|3872.3|3881.8|3869.8|3884.8|3872.8|3881.8|3869.8|0
1610094490000|2021-01-08 08:28:10|3880.8|3868.8|3881.3|3869.3|3881.3|3869.3|3880.8|3868.8|0
1610094500000|2021-01-08 08:28:20|3881.1|3869.1|3880.3|3868.3|3881.3|3869.3|3880.3|3868.3|0
1610094510000|2021-01-08 08:28:30|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|5
1610094520000|2021-01-08 08:28:40|3880.8|3868.8|3880.8|3868.8|3881.1|3869.1|3880.8|3868.8|0
1610094530000|2021-01-08 08:28:50|3881.3|3869.3|3882.3|3870.3|3882.3|3870.3|3881.3|3869.3|0
1610094540000|2021-01-08 08:29:00|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|0
1610094590000|2021-01-08 08:29:50|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|3879.6|3867.6|0
1610094600000|2021-01-08 08:30:00|3880.1|3868.1|3878.3|3866.3|3880.1|3868.1|3878.3|3866.3|0
1610094610000|2021-01-08 08:30:10|3878.8|3866.8|3878.3|3866.3|3878.8|3866.8|3878.3|3866.3|0
1610094620000|2021-01-08 08:30:20|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|0
1610094630000|2021-01-08 08:30:30|3879.1|3867.1|3879.8|3867.8|3879.8|3867.8|3879.1|3867.1|0
1610094640000|2021-01-08 08:30:40|3880.1|3868.1|3879.8|3867.8|3880.3|3868.3|3879.3|3867.3|0
1610094650000|2021-01-08 08:30:50|3879.3|3867.3|3877.8|3865.8|3879.3|3867.3|3877.8|3865.8|0
1610094660000|2021-01-08 08:31:00|3877.6|3865.6|3878.1|3866.1|3878.1|3866.1|3877.6|3865.6|0
1610094670000|2021-01-08 08:31:10|3878.3|3866.3|3879.3|3867.3|3879.3|3867.3|3878.1|3866.1|0
1610094680000|2021-01-08 08:31:20|3879.1|3867.1|3878.1|3866.1|3879.1|3867.1|3877.6|3865.6|0
1610094700000|2021-01-08 08:31:40|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|0
1610094710000|2021-01-08 08:31:50|3878.6|3866.6|3879.3|3867.3|3879.3|3867.3|3878.6|3866.6|0
1610094720000|2021-01-08 08:32:00|3878.3|3866.3|3878.1|3866.1|3878.3|3866.3|3878.1|3866.1|0
1610094730000|2021-01-08 08:32:10|3877.8|3865.8|3877.6|3865.6|3877.8|3865.8|3877.6|3865.6|0
1610094740000|2021-01-08 08:32:20|3876.9|3864.9|3877.1|3865.1|3877.1|3865.1|3875.9|3863.9|4
1610094750000|2021-01-08 08:32:30|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|7
1610094760000|2021-01-08 08:32:40|3876.9|3864.9|3876.7|3864.7|3876.9|3864.9|3876.7|3864.7|0
1610094770000|2021-01-08 08:32:50|3876.9|3864.9|3877.4|3865.4|3877.4|3865.4|3876.9|3864.9|0
1610094800000|2021-01-08 08:33:20|3878.7|3866.7|3880.1|3868.1|3880.1|3868.1|3878.7|3866.7|0
1610094830000|2021-01-08 08:33:50|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|0
1610094850000|2021-01-08 08:34:10|3880.1|3868.1|3880.9|3868.9|3881.1|3869.1|3879.9|3867.9|0
1610094860000|2021-01-08 08:34:20|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3880.9|3868.9|0
1610094870000|2021-01-08 08:34:30|3880.9|3868.9|3879.4|3867.4|3880.9|3868.9|3878.1|3866.1|0
1610094880000|2021-01-08 08:34:40|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|0
1610094930000|2021-01-08 08:35:30|3880.4|3868.4|3880.9|3868.9|3880.9|3868.9|3880.4|3868.4|0
1610094970000|2021-01-08 08:36:10|3881.4|3869.4|3881.9|3869.9|3881.9|3869.9|3881.4|3869.4|0
1610094980000|2021-01-08 08:36:20|3880.9|3868.9|3882.6|3870.6|3882.6|3870.6|3880.9|3868.9|0
1610094990000|2021-01-08 08:36:30|3882.9|3870.9|3883.6|3871.6|3883.6|3871.6|3882.4|3870.4|0
1610095000000|2021-01-08 08:36:40|3883.3|3871.3|3882.9|3870.9|3883.3|3871.3|3882.9|3870.9|0
1610095010000|2021-01-08 08:36:50|3883.1|3871.1|3883.1|3871.1|3883.6|3871.6|3883.1|3871.1|0
1610095020000|2021-01-08 08:37:00|3882.9|3870.9|3883.6|3871.6|3883.6|3871.6|3882.9|3870.9|0
1610095030000|2021-01-08 08:37:10|3883.3|3871.3|3882.9|3870.9|3883.3|3871.3|3882.9|3870.9|0
1610095040000|2021-01-08 08:37:20|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|0
1610095070000|2021-01-08 08:37:50|3881.8|3869.8|3880.8|3868.8|3881.8|3869.8|3880.8|3868.8|0
1610095090000|2021-01-08 08:38:10|3880.3|3868.3|3879.8|3867.8|3880.3|3868.3|3879.8|3867.8|0
1610095120000|2021-01-08 08:38:40|3879.1|3867.1|3878.1|3866.1|3879.1|3867.1|3878.1|3866.1|0
1610095130000|2021-01-08 08:38:50|3878.4|3866.4|3878.8|3866.8|3878.8|3866.8|3878.4|3866.4|0
1610095140000|2021-01-08 08:39:00|3879.6|3867.6|3880.8|3868.8|3880.8|3868.8|3879.6|3867.6|0
1610095150000|2021-01-08 08:39:10|3880.6|3868.6|3880.8|3868.8|3880.8|3868.8|3880.3|3868.3|0
1610095160000|2021-01-08 08:39:20|3881.4|3869.4|3884.6|3872.6|3884.6|3872.6|3881.4|3869.4|0
1610095170000|2021-01-08 08:39:30|3885.5|3873.5|3887.8|3875.8|3887.8|3875.8|3885.5|3873.5|20
1610095180000|2021-01-08 08:39:40|3888|3876|3888.8|3876.8|3888.8|3876.8|3888|3876|0
1610095190000|2021-01-08 08:39:50|3889.5|3877.5|3889.5|3877.5|3889.5|3877.5|3889.5|3877.5|0
1610095200000|2021-01-08 08:40:00|||||||||2
1610095210000|2021-01-08 08:40:10|3890|3878|3886.5|3874.5|3890|3878|3886.5|3874.5|14
1610095220000|2021-01-08 08:40:20|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3
1610095230000|2021-01-08 08:40:30|3886.5|3874.5|3887|3875|3888.3|3876.3|3886.5|3874.5|0
1610095240000|2021-01-08 08:40:40|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1610095250000|2021-01-08 08:40:50|3885.8|3873.8|3884.8|3872.8|3886.3|3874.3|3884.8|3872.8|0
1610095270000|2021-01-08 08:41:10|3883.2|3871.2|3883.8|3871.8|3883.8|3871.8|3883.2|3871.2|0
1610095280000|2021-01-08 08:41:20|3883.3|3871.3|3883.6|3871.6|3883.6|3871.6|3883.3|3871.3|0
1610095290000|2021-01-08 08:41:30|3883.8|3871.8|3883.3|3871.3|3883.8|3871.8|3883.3|3871.3|0
1610095300000|2021-01-08 08:41:40|3883.6|3871.6|3883.3|3871.3|3883.8|3871.8|3883.3|3871.3|0
1610095320000|2021-01-08 08:42:00|3883.6|3871.6|3883.3|3871.3|3883.8|3871.8|3883.3|3871.3|0
1610095330000|2021-01-08 08:42:10|3883.8|3871.8|3884.3|3872.3|3884.3|3872.3|3883.8|3871.8|0
1610095350000|2021-01-08 08:42:30|3884.6|3872.6|3884.8|3872.8|3885.3|3873.3|3884.3|3872.3|0
1610095360000|2021-01-08 08:42:40|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|0
1610095380000|2021-01-08 08:43:00|3885.8|3873.8|3886.3|3874.3|3886.8|3874.8|3885.8|3873.8|0
1610095390000|2021-01-08 08:43:10|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1610095410000|2021-01-08 08:43:30|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1610095420000|2021-01-08 08:43:40|3888.3|3876.3|3888.8|3876.8|3888.8|3876.8|3888.3|3876.3|0
1610095430000|2021-01-08 08:43:50|3888.3|3876.3|3887.6|3875.6|3888.3|3876.3|3887.6|3875.6|0
1610095460000|2021-01-08 08:44:20|3888.3|3876.3|3887.6|3875.6|3888.3|3876.3|3887.6|3875.6|0
1610095480000|2021-01-08 08:44:40|3886.8|3874.8|3886.3|3874.3|3886.8|3874.8|3886.3|3874.3|1
1610095500000|2021-01-08 08:45:00|||||||||3
1610095510000|2021-01-08 08:45:10|3886.6|3874.6|3886.3|3874.3|3886.6|3874.6|3886.3|3874.3|5
1610095520000|2021-01-08 08:45:20|3886.6|3874.6|3886.3|3874.3|3886.6|3874.6|3886.3|3874.3|0
1610095530000|2021-01-08 08:45:30|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1610095550000|2021-01-08 08:45:50|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|0
1610095570000|2021-01-08 08:46:10|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.3|3874.3|0
1610095580000|2021-01-08 08:46:20|3886.3|3874.3|3885.8|3873.8|3886.3|3874.3|3885.8|3873.8|0
1610095600000|2021-01-08 08:46:40|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|0
1610095690000|2021-01-08 08:48:10|3885.1|3873.1|3880.3|3868.3|3885.1|3873.1|3880.3|3868.3|1
1610095700000|2021-01-08 08:48:20|3880|3868|3879.3|3867.3|3880|3868|3879.3|3867.3|0
1610095710000|2021-01-08 08:48:30|3879.5|3867.5|3879.5|3867.5|3879.8|3867.8|3879.5|3867.5|2
1610095720000|2021-01-08 08:48:40|3879.3|3867.3|3877.5|3865.5|3879.3|3867.3|3877.5|3865.5|0
1610095730000|2021-01-08 08:48:50|3877.6|3865.6|3878.3|3866.3|3878.5|3866.5|3877.6|3865.6|3
1610095740000|2021-01-08 08:49:00|3878|3866|3877.8|3865.8|3878|3866|3877.8|3865.8|0
1610095760000|2021-01-08 08:49:20|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|0
1610095770000|2021-01-08 08:49:30|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.3|3866.3|0
1610095780000|2021-01-08 08:49:40|3880|3868|3880|3868|3880|3868|3880|3868|0
1610095790000|2021-01-08 08:49:50|3880.5|3868.5|3881|3869|3881|3869|3880.5|3868.5|0
1610095800000|2021-01-08 08:50:00|3880.3|3868.3|3879.3|3867.3|3880.3|3868.3|3879.3|3867.3|0
1610095810000|2021-01-08 08:50:10|3880.3|3868.3|3881.3|3869.3|3881.3|3869.3|3880.3|3868.3|0
1610095830000|2021-01-08 08:50:30|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|0
1610095840000|2021-01-08 08:50:40|3882|3870|3882|3870|3882|3870|3882|3870|3
1610095870000|2021-01-08 08:51:10|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|3883.8|3871.8|9
1610095880000|2021-01-08 08:51:20|3884.8|3872.8|3883.8|3871.8|3884.8|3872.8|3883.8|3871.8|1
1610095890000|2021-01-08 08:51:30|3883.5|3871.5|3884.1|3872.1|3884.1|3872.1|3883.5|3871.5|0
1610095900000|2021-01-08 08:51:40|3884.3|3872.3|3884.1|3872.1|3884.3|3872.3|3883.8|3871.8|0
1610095910000|2021-01-08 08:51:50|3884.8|3872.8|3884.6|3872.6|3884.8|3872.8|3884.1|3872.1|0
1610095920000|2021-01-08 08:52:00|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|0
1610095930000|2021-01-08 08:52:10|3884.3|3872.3|3883.8|3871.8|3884.3|3872.3|3883.8|3871.8|1
1610095940000|2021-01-08 08:52:20|3884.1|3872.1|3883.1|3871.1|3884.1|3872.1|3883.1|3871.1|1
1610095950000|2021-01-08 08:52:30|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|0
1610095960000|2021-01-08 08:52:40|3881.8|3869.8|3880.8|3868.8|3881.8|3869.8|3880.8|3868.8|0
1610095970000|2021-01-08 08:52:50|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|3880.6|3868.6|0
1610095980000|2021-01-08 08:53:00|3882.3|3870.3|3883.8|3871.8|3883.8|3871.8|3882.3|3870.3|0
1610095990000|2021-01-08 08:53:10|3883.6|3871.6|3883.3|3871.3|3883.6|3871.6|3883.3|3871.3|0
1610096050000|2021-01-08 08:54:10|3882.8|3870.8|3881.8|3869.8|3882.8|3870.8|3881.8|3869.8|0
1610096070000|2021-01-08 08:54:30|3879.8|3867.8|3879.3|3867.3|3880.3|3868.3|3879.1|3867.1|0
1610096080000|2021-01-08 08:54:40|3879.6|3867.6|3879.8|3867.8|3879.8|3867.8|3879.6|3867.6|0
1610096090000|2021-01-08 08:54:50|3880.1|3868.1|3880.3|3868.3|3880.3|3868.3|3879.8|3867.8|0
1610096100000|2021-01-08 08:55:00|3880.8|3868.8|3880.3|3868.3|3880.8|3868.8|3880.3|3868.3|0
1610096110000|2021-01-08 08:55:10|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|0
1610096120000|2021-01-08 08:55:20|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|0
1610096130000|2021-01-08 08:55:30|3881.6|3869.6|3883.6|3871.6|3883.6|3871.6|3881.6|3869.6|0
1610096140000|2021-01-08 08:55:40|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|0
1610096150000|2021-01-08 08:55:50|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|0
1610096170000|2021-01-08 08:56:10|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|1
1610096200000|2021-01-08 08:56:40|3882.8|3870.8|3881.8|3869.8|3882.8|3870.8|3881.8|3869.8|0
1610096210000|2021-01-08 08:56:50|3881.6|3869.6|3881.8|3869.8|3882.3|3870.3|3881.3|3869.3|0
1610096220000|2021-01-08 08:57:00|3882.3|3870.3|3882.3|3870.3|3882.6|3870.6|3882.3|3870.3|0
1610096230000|2021-01-08 08:57:10|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1610096240000|2021-01-08 08:57:20|3882.3|3870.3|3882.6|3870.6|3882.6|3870.6|3882.3|3870.3|0
1610096270000|2021-01-08 08:57:50|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|0
1610096310000|2021-01-08 08:58:30|3882.8|3870.8|3883.3|3871.3|3883.3|3871.3|3882.8|3870.8|0
1610096320000|2021-01-08 08:58:40|3884.3|3872.3|3885.3|3873.3|3885.3|3873.3|3884.3|3872.3|0
1610096330000|2021-01-08 08:58:50|3885.6|3873.6|3885.3|3873.3|3885.6|3873.6|3885.3|3873.3|0
1610096360000|2021-01-08 08:59:20|3885.1|3873.1|3884.6|3872.6|3885.1|3873.1|3884.6|3872.6|0
1610096370000|2021-01-08 08:59:30|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|0
1610096400000|2021-01-08 09:00:00|3885|3873|3884.6|3872.6|3885|3873|3884.6|3872.6|0
1610096410000|2021-01-08 09:00:10|3883.8|3871.8|3882.8|3870.8|3883.8|3871.8|3882.8|3870.8|1
1610096420000|2021-01-08 09:00:20|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|0
1610096430000|2021-01-08 09:00:30|3881.8|3869.8|3882|3870|3882|3870|3881.8|3869.8|0
1610096440000|2021-01-08 09:00:40|3882.5|3870.5|3882|3870|3882.5|3870.5|3882|3870|0
1610096450000|2021-01-08 09:00:50|3881.8|3869.8|3882|3870|3882|3870|3881.8|3869.8|0
1610096500000|2021-01-08 09:01:40|3882.5|3870.5|3882|3870|3882.5|3870.5|3882|3870|0
1610096510000|2021-01-08 09:01:50|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|0
1610096520000|2021-01-08 09:02:00|3882.8|3870.8|3883|3871|3883|3871|3882.8|3870.8|0
1610096530000|2021-01-08 09:02:10|3883.3|3871.3|3884|3872|3884|3872|3883.3|3871.3|0
1610096560000|2021-01-08 09:02:40|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1610096570000|2021-01-08 09:02:50|3883.3|3871.3|3883|3871|3883.3|3871.3|3883|3871|0
1610096580000|2021-01-08 09:03:00|3882.5|3870.5|3882|3870|3882.5|3870.5|3882|3870|0
1610096590000|2021-01-08 09:03:10|3881.8|3869.8|3877.8|3865.8|3881.8|3869.8|3877.8|3865.8|0
1610096600000|2021-01-08 09:03:20|3877.5|3865.5|3876.6|3864.6|3877.5|3865.5|3876.6|3864.6|0
1610096620000|2021-01-08 09:03:40|3877.3|3865.3|3876.6|3864.6|3877.3|3865.3|3876.6|3864.6|9
1610096630000|2021-01-08 09:03:50|3876.8|3864.8|3877.3|3865.3|3877.3|3865.3|3876.8|3864.8|0
1610096640000|2021-01-08 09:04:00|3877.6|3865.6|3878.8|3866.8|3878.8|3866.8|3877.6|3865.6|0
1610096650000|2021-01-08 09:04:10|3879.8|3867.8|3878.8|3866.8|3879.8|3867.8|3878.8|3866.8|0
1610096670000|2021-01-08 09:04:30|3878.5|3866.5|3877.8|3865.8|3878.5|3866.5|3877.3|3865.3|3
1610096680000|2021-01-08 09:04:40|3877.3|3865.3|3877.8|3865.8|3877.8|3865.8|3877.3|3865.3|0
1610096700000|2021-01-08 09:05:00|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1610096720000|2021-01-08 09:05:20|3879.6|3867.6|3879.3|3867.3|3879.8|3867.8|3879.3|3867.3|0
1610096730000|2021-01-08 09:05:30|3879.6|3867.6|3879.8|3867.8|3879.8|3867.8|3879.6|3867.6|0
1610096740000|2021-01-08 09:05:40|3880.1|3868.1|3879.8|3867.8|3880.3|3868.3|3879.8|3867.8|0
1610096750000|2021-01-08 09:05:50|3879.5|3867.5|3880.3|3868.3|3880.3|3868.3|3879.3|3867.3|0
1610096770000|2021-01-08 09:06:10|3881.8|3869.8|3881.3|3869.3|3881.8|3869.8|3881.3|3869.3|0
1610096790000|2021-01-08 09:06:30|3880.8|3868.8|3881.3|3869.3|3881.3|3869.3|3880.8|3868.8|0
1610096840000|2021-01-08 09:07:20|3882.3|3870.3|3882.6|3870.6|3882.8|3870.8|3882.3|3870.3|0
1610096850000|2021-01-08 09:07:30|3882.8|3870.8|3884.3|3872.3|3884.8|3872.8|3882.8|3870.8|1
1610096860000|2021-01-08 09:07:40|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|0
1610096880000|2021-01-08 09:08:00|3885.8|3873.8|3886.3|3874.3|3886.3|3874.3|3885.8|3873.8|0
1610096890000|2021-01-08 09:08:10|3885.8|3873.8|3886.8|3874.8|3888.3|3876.3|3885.8|3873.8|4
1610096900000|2021-01-08 09:08:20|3886.5|3874.5|3885.3|3873.3|3887.1|3875.1|3885.3|3873.3|0
1610096910000|2021-01-08 09:08:30|||||||||1
1610096920000|2021-01-08 09:08:40|3885.1|3873.1|3884.8|3872.8|3885.1|3873.1|3883.3|3871.3|2
1610096930000|2021-01-08 09:08:50|3885.1|3873.1|3885.3|3873.3|3885.3|3873.3|3884.8|3872.8|0
1610096940000|2021-01-08 09:09:00|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|0
1610096960000|2021-01-08 09:09:20|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|0
1610096970000|2021-01-08 09:09:30|3885.3|3873.3|3885.3|3873.3|3886.3|3874.3|3885.3|3873.3|2
1610096980000|2021-01-08 09:09:40|3886.3|3874.3|3886.8|3874.8|3886.8|3874.8|3886.3|3874.3|0
1610096990000|2021-01-08 09:09:50|3887.6|3875.6|3887.3|3875.3|3888.3|3876.3|3887.3|3875.3|0
1610097010000|2021-01-08 09:10:10|3886.8|3874.8|3886.3|3874.3|3887.3|3875.3|3886.3|3874.3|0
1610097020000|2021-01-08 09:10:20|3886|3874|3886.3|3874.3|3886.3|3874.3|3885.3|3873.3|0
1610097030000|2021-01-08 09:10:30|3886|3874|3886.3|3874.3|3886.3|3874.3|3886|3874|0
1610097040000|2021-01-08 09:10:40|3886|3874|3885.3|3873.3|3886.3|3874.3|3885.3|3873.3|0
1610097050000|2021-01-08 09:10:50|3885|3873|3885.3|3873.3|3885.3|3873.3|3884.7|3872.7|0
1610097060000|2021-01-08 09:11:00|3885.8|3873.8|3887.3|3875.3|3887.3|3875.3|3885.8|3873.8|0
1610097070000|2021-01-08 09:11:10|3886.7|3874.7|3886.8|3874.8|3887.3|3875.3|3886.3|3874.3|0
1610097080000|2021-01-08 09:11:20|3885.8|3873.8|3885.3|3873.3|3885.8|3873.8|3885.3|3873.3|0
1610097100000|2021-01-08 09:11:40|3887.3|3875.3|3887.8|3875.8|3887.8|3875.8|3887.3|3875.3|0
1610097110000|2021-01-08 09:11:50|3887.7|3875.7|3888.5|3876.5|3888.5|3876.5|3887.3|3875.3|0
1610097120000|2021-01-08 09:12:00|3889|3877|3889.4|3877.4|3889.9|3877.9|3889|3877|10
1610097130000|2021-01-08 09:12:10|3889.2|3877.2|3890.4|3878.4|3890.4|3878.4|3889.2|3877.2|21
1610097140000|2021-01-08 09:12:20|3891.2|3879.2|3893.2|3881.2|3894.9|3882.9|3891.2|3879.2|6
1610097150000|2021-01-08 09:12:30|3893.4|3881.4|3893.9|3881.9|3894.2|3882.2|3893.4|3881.4|0
1610097160000|2021-01-08 09:12:40|3892.9|3880.9|3892.9|3880.9|3893.9|3881.9|3891.9|3879.9|0
1610097170000|2021-01-08 09:12:50|3893.4|3881.4|3892.9|3880.9|3893.4|3881.4|3892.9|3880.9|0
1610097180000|2021-01-08 09:13:00|3893.5|3881.5|3894.7|3882.7|3894.9|3882.9|3893.5|3881.5|2
1610097190000|2021-01-08 09:13:10|3893.9|3881.9|3894.7|3882.7|3894.7|3882.7|3893.9|3881.9|0
1610097200000|2021-01-08 09:13:20|3894.2|3882.2|3893.9|3881.9|3894.7|3882.7|3893.9|3881.9|0
1610097210000|2021-01-08 09:13:30|3894.2|3882.2|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|0
1610097240000|2021-01-08 09:14:00|3892.7|3880.7|3893.7|3881.7|3893.7|3881.7|3892.7|3880.7|2
1610097260000|2021-01-08 09:14:20|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1610097280000|2021-01-08 09:14:40|3894.4|3882.4|3895.9|3883.9|3896.2|3884.2|3894.4|3882.4|3
1610097290000|2021-01-08 09:14:50|3896.2|3884.2|3895.9|3883.9|3896.7|3884.7|3895.7|3883.7|1
1610097300000|2021-01-08 09:15:00|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1610097310000|2021-01-08 09:15:10|3900.4|3888.4|3900.9|3888.9|3900.9|3888.9|3900.4|3888.4|5
1610097320000|2021-01-08 09:15:20|3902.9|3890.9|3902.7|3890.7|3903.9|3891.9|3902.4|3890.4|0
1610097330000|2021-01-08 09:15:30|3903.2|3891.2|3902.7|3890.7|3903.9|3891.9|3902.7|3890.7|0
1610097340000|2021-01-08 09:15:40|3902.9|3890.9|3904.4|3892.4|3904.9|3892.9|3902.9|3890.9|1
1610097350000|2021-01-08 09:15:50|3904.6|3892.6|3904.4|3892.4|3904.6|3892.6|3904.4|3892.4|0
1610097360000|2021-01-08 09:16:00|3904.1|3892.1|3901.4|3889.4|3904.1|3892.1|3901.4|3889.4|0
1610097370000|2021-01-08 09:16:10|3901.2|3889.2|3899.9|3887.9|3901.2|3889.2|3899.4|3887.4|0
1610097380000|2021-01-08 09:16:20|3899.6|3887.6|3900.4|3888.4|3900.4|3888.4|3899.4|3887.4|0
1610097390000|2021-01-08 09:16:30|3900.1|3888.1|3899.4|3887.4|3900.1|3888.1|3897.7|3885.7|0
1610097410000|2021-01-08 09:16:50|3899.2|3887.2|3898.4|3886.4|3899.7|3887.7|3898.4|3886.4|0
1610097420000|2021-01-08 09:17:00|3898.2|3886.2|3897.4|3885.4|3898.2|3886.2|3897.4|3885.4|0
1610097430000|2021-01-08 09:17:10|3896.9|3884.9|3896.4|3884.4|3896.9|3884.9|3896.4|3884.4|0
1610097440000|2021-01-08 09:17:20|3896.7|3884.7|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|0
1610097450000|2021-01-08 09:17:30|3897.4|3885.4|3895.9|3883.9|3897.4|3885.4|3895.2|3883.2|1
1610097460000|2021-01-08 09:17:40|3896.9|3884.9|3896.4|3884.4|3896.9|3884.9|3896.4|3884.4|0
1610097470000|2021-01-08 09:17:50|3896.7|3884.7|3895.9|3883.9|3896.9|3884.9|3895.9|3883.9|0
1610097480000|2021-01-08 09:18:00|3896.5|3884.5|3896.9|3884.9|3896.9|3884.9|3895.9|3883.9|0
1610097490000|2021-01-08 09:18:10|3897.4|3885.4|3897.9|3885.9|3897.9|3885.9|3897.4|3885.4|0
1610097500000|2021-01-08 09:18:20|3898.4|3886.4|3899.7|3887.7|3899.9|3887.9|3898.4|3886.4|0
1610097510000|2021-01-08 09:18:30|3899.4|3887.4|3898.4|3886.4|3899.4|3887.4|3897.9|3885.9|0
1610097520000|2021-01-08 09:18:40|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|0
1610097530000|2021-01-08 09:18:50|3898.1|3886.1|3896.9|3884.9|3898.1|3886.1|3896.9|3884.9|0
1610097540000|2021-01-08 09:19:00|3897.7|3885.7|3897.9|3885.9|3897.9|3885.9|3897.7|3885.7|0
1610097550000|2021-01-08 09:19:10|3898.4|3886.4|3899.4|3887.4|3899.4|3887.4|3898.4|3886.4|0
1610097560000|2021-01-08 09:19:20|3899.1|3887.1|3899.4|3887.4|3899.4|3887.4|3899.1|3887.1|0
1610097570000|2021-01-08 09:19:30|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1610097580000|2021-01-08 09:19:40|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|0
1610097590000|2021-01-08 09:19:50|3897.9|3885.9|3898.4|3886.4|3898.9|3886.9|3897.9|3885.9|0
1610097600000|2021-01-08 09:20:00|3898.1|3886.1|3898.4|3886.4|3898.4|3886.4|3898.1|3886.1|0
1610097610000|2021-01-08 09:20:10|3897.9|3885.9|3898.9|3886.9|3898.9|3886.9|3897.9|3885.9|0
1610097620000|2021-01-08 09:20:20|3899.7|3887.7|3899.9|3887.9|3899.9|3887.9|3899.7|3887.7|0
1610097630000|2021-01-08 09:20:30|3900.6|3888.6|3900.4|3888.4|3900.6|3888.6|3900.4|3888.4|0
1610097640000|2021-01-08 09:20:40|3900.7|3888.7|3901.6|3889.6|3901.6|3889.6|3900.7|3888.7|0
1610097650000|2021-01-08 09:20:50|3902.9|3890.9|3902.9|3890.9|3903.6|3891.6|3902.9|3890.9|1
1610097660000|2021-01-08 09:21:00|3902.6|3890.6|3901.9|3889.9|3902.6|3890.6|3901.9|3889.9|0
1610097670000|2021-01-08 09:21:10|3900.9|3888.9|3901.9|3889.9|3902.9|3890.9|3900.9|3888.9|0
1610097690000|2021-01-08 09:21:30|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1610097700000|2021-01-08 09:21:40|3901.7|3889.7|3902.4|3890.4|3902.4|3890.4|3901.7|3889.7|0
1610097710000|2021-01-08 09:21:50|3902.7|3890.7|3902.9|3890.9|3902.9|3890.9|3902.7|3890.7|0
1610097720000|2021-01-08 09:22:00|3902.4|3890.4|3902.9|3890.9|3902.9|3890.9|3902.4|3890.4|0
1610097730000|2021-01-08 09:22:10|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1610097740000|2021-01-08 09:22:20|3902.9|3890.9|3902.4|3890.4|3902.9|3890.9|3902.4|3890.4|0
1610097750000|2021-01-08 09:22:30|||||||||2
1610097760000|2021-01-08 09:22:40|3902.2|3890.2|3900.9|3888.9|3902.2|3890.2|3899.9|3887.9|2
1610097780000|2021-01-08 09:23:00|3900.6|3888.6|3901.2|3889.2|3901.2|3889.2|3900.6|3888.6|1
1610097790000|2021-01-08 09:23:10|3900.7|3888.7|3900.2|3888.2|3900.7|3888.7|3900.2|3888.2|0
1610097820000|2021-01-08 09:23:40|3899.9|3887.9|3898.2|3886.2|3899.9|3887.9|3898.2|3886.2|0
1610097830000|2021-01-08 09:23:50|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|1
1610097880000|2021-01-08 09:24:40|3901.2|3889.2|3901.9|3889.9|3902.9|3890.9|3901.2|3889.2|1
1610097890000|2021-01-08 09:24:50|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1610097900000|2021-01-08 09:25:00|3903.1|3891.1|3903.6|3891.6|3903.6|3891.6|3903.1|3891.1|0
1610097910000|2021-01-08 09:25:10|3902.9|3890.9|3903.6|3891.6|3903.6|3891.6|3902.9|3890.9|0
1610097920000|2021-01-08 09:25:20|3903.1|3891.1|3903.6|3891.6|3903.6|3891.6|3902.9|3890.9|0
1610097940000|2021-01-08 09:25:40|3903.9|3891.9|3905.9|3893.9|3905.9|3893.9|3903.9|3891.9|1
1610097970000|2021-01-08 09:26:10|3906.4|3894.4|3908.9|3896.9|3908.9|3896.9|3906.4|3894.4|1
1610097980000|2021-01-08 09:26:20|3908.6|3896.6|3908.1|3896.1|3908.9|3896.9|3907.9|3895.9|0
1610097990000|2021-01-08 09:26:30|3907.9|3895.9|3906.9|3894.9|3907.9|3895.9|3906.9|3894.9|0
1610098000000|2021-01-08 09:26:40|3907.2|3895.2|3907.9|3895.9|3908.2|3896.2|3906.9|3894.9|0
1610098010000|2021-01-08 09:26:50|3908.2|3896.2|3906.9|3894.9|3908.2|3896.2|3906.9|3894.9|0
1610098020000|2021-01-08 09:27:00|3907.4|3895.4|3905.2|3893.2|3907.9|3895.9|3905.2|3893.2|0
1610098030000|2021-01-08 09:27:10|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.2|3891.2|1
1610098040000|2021-01-08 09:27:20|3903.2|3891.2|3899.9|3887.9|3903.2|3891.2|3899.9|3887.9|4
1610098050000|2021-01-08 09:27:30|3899.4|3887.4|3901.9|3889.9|3901.9|3889.9|3899.4|3887.4|0
1610098060000|2021-01-08 09:27:40|3901.6|3889.6|3900.4|3888.4|3901.6|3889.6|3900.4|3888.4|0
1610098070000|2021-01-08 09:27:50|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1610098080000|2021-01-08 09:28:00|3899.2|3887.2|3902.4|3890.4|3902.4|3890.4|3898.9|3886.9|21
1610098090000|2021-01-08 09:28:10|3902.9|3890.9|3902.4|3890.4|3903.2|3891.2|3902.4|3890.4|0
1610098100000|2021-01-08 09:28:20|||||||||2
1610098120000|2021-01-08 09:28:40|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|5
1610098130000|2021-01-08 09:28:50|3903.4|3891.4|3902.7|3890.7|3903.4|3891.4|3902.5|3890.5|0
1610098140000|2021-01-08 09:29:00|3902.2|3890.2|3902|3890|3902.2|3890.2|3902|3890|0
1610098160000|2021-01-08 09:29:20|||||||||1
1610098170000|2021-01-08 09:29:30|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|14
1610098180000|2021-01-08 09:29:40|3900.2|3888.2|3898.9|3886.9|3900.2|3888.2|3898.4|3886.4|0
1610098190000|2021-01-08 09:29:50|3899.4|3887.4|3898.4|3886.4|3899.4|3887.4|3898.4|3886.4|0
1610098200000|2021-01-08 09:30:00|3898.9|3886.9|3899.2|3887.2|3899.7|3887.7|3897.4|3885.4|0
1610098210000|2021-01-08 09:30:10|3898.9|3886.9|3899.9|3887.9|3899.9|3887.9|3898.9|3886.9|0
1610098220000|2021-01-08 09:30:20|3899.7|3887.7|3899.2|3887.2|3899.7|3887.7|3899.2|3887.2|0
1610098230000|2021-01-08 09:30:30|3898.9|3886.9|3899.4|3887.4|3899.4|3887.4|3898.9|3886.9|0
1610098240000|2021-01-08 09:30:40|3898.9|3886.9|3898.7|3886.7|3898.9|3886.9|3898.2|3886.2|0
1610098250000|2021-01-08 09:30:50|3898.4|3886.4|3898.2|3886.2|3898.4|3886.4|3898.2|3886.2|0
1610098270000|2021-01-08 09:31:10|3897.4|3885.4|3897|3885|3897.4|3885.4|3897|3885|0
1610098280000|2021-01-08 09:31:20|3895.9|3883.9|3895.6|3883.6|3895.9|3883.9|3895.6|3883.6|1
1610098290000|2021-01-08 09:31:30|3895.4|3883.4|3897.9|3885.9|3897.9|3885.9|3895.4|3883.4|0
1610098300000|2021-01-08 09:31:40|3897.6|3885.6|3897.4|3885.4|3897.6|3885.6|3897.4|3885.4|0
1610098310000|2021-01-08 09:31:50|3898.4|3886.4|3900.4|3888.4|3900.4|3888.4|3898.4|3886.4|0
1610098320000|2021-01-08 09:32:00|3901.5|3889.5|3902.4|3890.4|3903.4|3891.4|3901.5|3889.5|5
1610098330000|2021-01-08 09:32:10|3901.9|3889.9|3901.9|3889.9|3901.9|3889.9|3901.9|3889.9|4
1610098350000|2021-01-08 09:32:30|3902.2|3890.2|3901.7|3889.7|3902.2|3890.2|3901.7|3889.7|4
1610098360000|2021-01-08 09:32:40|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1610098400000|2021-01-08 09:33:20|||||||||4
1610098440000|2021-01-08 09:34:00|3904.4|3892.4|3904.7|3892.7|3904.9|3892.9|3904.4|3892.4|0
1610098450000|2021-01-08 09:34:10|3904.9|3892.9|3903.9|3891.9|3904.9|3892.9|3903.4|3891.4|0
1610098470000|2021-01-08 09:34:30|3903.7|3891.7|3901.5|3889.5|3903.7|3891.7|3901.5|3889.5|0
1610098480000|2021-01-08 09:34:40|3902|3890|3902|3890|3902|3890|3901.5|3889.5|0
1610098490000|2021-01-08 09:34:50|3902.7|3890.7|3902.9|3890.9|3903.2|3891.2|3902.7|3890.7|0
1610098500000|2021-01-08 09:35:00|3903.5|3891.5|3904.4|3892.4|3904.9|3892.9|3903.4|3891.4|0
1610098510000|2021-01-08 09:35:10|3904.2|3892.2|3903.9|3891.9|3904.2|3892.2|3903.9|3891.9|0
1610098520000|2021-01-08 09:35:20|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1610098530000|2021-01-08 09:35:30|3902.7|3890.7|3902.2|3890.2|3902.7|3890.7|3902.2|3890.2|0
1610098540000|2021-01-08 09:35:40|3902|3890|3901.5|3889.5|3902|3890|3901.5|3889.5|0
1610098550000|2021-01-08 09:35:50|3902|3890|3902|3890|3902|3890|3902|3890|1
1610098560000|2021-01-08 09:36:00|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1610098570000|2021-01-08 09:36:10|3902|3890|3901.5|3889.5|3902|3890|3901.5|3889.5|0
1610098580000|2021-01-08 09:36:20|3902|3890|3902|3890|3902|3890|3901.7|3889.7|2
1610098600000|2021-01-08 09:36:40|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1610098610000|2021-01-08 09:36:50|3897.7|3885.7|3897.2|3885.2|3898.2|3886.2|3896.7|3884.7|8
1610098620000|2021-01-08 09:37:00|3897.7|3885.7|3895.2|3883.2|3897.7|3885.7|3895.2|3883.2|0
1610098630000|2021-01-08 09:37:10|3894.7|3882.7|3895.4|3883.4|3895.7|3883.7|3894.2|3882.2|0
1610098640000|2021-01-08 09:37:20|3895.2|3883.2|3894.5|3882.5|3895.2|3883.2|3894.2|3882.2|0
1610098650000|2021-01-08 09:37:30|3894.7|3882.7|3895.2|3883.2|3895.7|3883.7|3894.2|3882.2|0
1610098660000|2021-01-08 09:37:40|3894.7|3882.7|3894.2|3882.2|3894.7|3882.7|3894.2|3882.2|0
1610098670000|2021-01-08 09:37:50|3893.2|3881.2|3889.2|3877.2|3893.2|3881.2|3889.2|3877.2|2
1610098680000|2021-01-08 09:38:00|3889.7|3877.7|3891.2|3879.2|3892.2|3880.2|3889.7|3877.7|0
1610098690000|2021-01-08 09:38:10|3890.2|3878.2|3889.2|3877.2|3890.2|3878.2|3889.2|3877.2|0
1610098700000|2021-01-08 09:38:20|3889.7|3877.7|3892.2|3880.2|3892.2|3880.2|3889.7|3877.7|0
1610098710000|2021-01-08 09:38:30|3891.7|3879.7|3891.2|3879.2|3891.7|3879.7|3891.2|3879.2|0
1610098720000|2021-01-08 09:38:40|3891.9|3879.9|3891.7|3879.7|3892.2|3880.2|3891.7|3879.7|0
1610098730000|2021-01-08 09:38:50|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1610098750000|2021-01-08 09:39:10|3893.2|3881.2|3892.9|3880.9|3893.2|3881.2|3892.2|3880.2|0
1610098760000|2021-01-08 09:39:20|3893.2|3881.2|3892.2|3880.2|3893.2|3881.2|3892.2|3880.2|0
1610098770000|2021-01-08 09:39:30|3892.5|3880.5|3892.2|3880.2|3892.7|3880.7|3892.2|3880.2|0
1610098780000|2021-01-08 09:39:40|3891.9|3879.9|3891.2|3879.2|3891.9|3879.9|3890.2|3878.2|0
1610098790000|2021-01-08 09:39:50|3890.7|3878.7|3891.2|3879.2|3891.2|3879.2|3890.5|3878.5|0
1610098800000|2021-01-08 09:40:00|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|0
1610098810000|2021-01-08 09:40:10|3891.4|3879.4|3891.9|3879.9|3892.4|3880.4|3891.4|3879.4|0
1610098830000|2021-01-08 09:40:30|3893.9|3881.9|3894.9|3882.9|3894.9|3882.9|3893.9|3881.9|0
1610098840000|2021-01-08 09:40:40|3895.4|3883.4|3894.9|3882.9|3895.4|3883.4|3894.9|3882.9|0
1610098850000|2021-01-08 09:40:50|3895.5|3883.5|3895.9|3883.9|3895.9|3883.9|3895.5|3883.5|0
1610098860000|2021-01-08 09:41:00|3896.9|3884.9|3898.9|3886.9|3898.9|3886.9|3896.9|3884.9|0
1610098870000|2021-01-08 09:41:10|3899.4|3887.4|3899.4|3887.4|3899.9|3887.9|3897.9|3885.9|0
1610098880000|2021-01-08 09:41:20|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|0
1610098890000|2021-01-08 09:41:30|3898.9|3886.9|3900.7|3888.7|3900.9|3888.9|3898.9|3886.9|0
1610098930000|2021-01-08 09:42:10|3901.4|3889.4|3902.7|3890.7|3902.7|3890.7|3901.4|3889.4|1
1610098940000|2021-01-08 09:42:20|3902.4|3890.4|3901.2|3889.2|3902.4|3890.4|3901.2|3889.2|0
1610098960000|2021-01-08 09:42:40|3900.2|3888.2|3899.7|3887.7|3900.5|3888.5|3899.7|3887.7|0
1610098970000|2021-01-08 09:42:50|3899.4|3887.4|3898.7|3886.7|3899.7|3887.7|3898.7|3886.7|0
1610098990000|2021-01-08 09:43:10|3899.2|3887.2|3899.2|3887.2|3899.7|3887.7|3899.2|3887.2|1
1610099000000|2021-01-08 09:43:20|3899.4|3887.4|3898.7|3886.7|3899.7|3887.7|3898.7|3886.7|0
1610099010000|2021-01-08 09:43:30|3898.4|3886.4|3898.2|3886.2|3898.4|3886.4|3898.2|3886.2|0
1610099020000|2021-01-08 09:43:40|3897.7|3885.7|3896.4|3884.4|3897.7|3885.7|3895.9|3883.9|0
1610099030000|2021-01-08 09:43:50|3895.9|3883.9|3896.9|3884.9|3896.9|3884.9|3895.9|3883.9|0
1610099040000|2021-01-08 09:44:00|3896.4|3884.4|3895.9|3883.9|3896.4|3884.4|3895.9|3883.9|0
1610099080000|2021-01-08 09:44:40|3895.7|3883.7|3893.7|3881.7|3895.7|3883.7|3893.7|3881.7|0
1610099090000|2021-01-08 09:44:50|3893.2|3881.2|3894.2|3882.2|3895.2|3883.2|3892.9|3880.9|0
1610099100000|2021-01-08 09:45:00|3893.9|3881.9|3894.9|3882.9|3894.9|3882.9|3893.4|3881.4|0
1610099110000|2021-01-08 09:45:10|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1610099120000|2021-01-08 09:45:20|3895.1|3883.1|3896.9|3884.9|3896.9|3884.9|3895.1|3883.1|0
1610099130000|2021-01-08 09:45:30|3896.4|3884.4|3895.9|3883.9|3896.4|3884.4|3895.9|3883.9|0
1610099140000|2021-01-08 09:45:40|3896.2|3884.2|3896.4|3884.4|3896.9|3884.9|3896.2|3884.2|0
1610099150000|2021-01-08 09:45:50|3896.9|3884.9|3895.9|3883.9|3896.9|3884.9|3895.9|3883.9|0
1610099190000|2021-01-08 09:46:30|3895.4|3883.4|3895.9|3883.9|3895.9|3883.9|3895.4|3883.4|0
1610099210000|2021-01-08 09:46:50|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|0
1610099230000|2021-01-08 09:47:10|3894.6|3882.6|3893.9|3881.9|3894.6|3882.6|3893.9|3881.9|0
1610099260000|2021-01-08 09:47:40|3894.4|3882.4|3894.9|3882.9|3894.9|3882.9|3894.4|3882.4|0
1610099270000|2021-01-08 09:47:50|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1610099280000|2021-01-08 09:48:00|3895.6|3883.6|3894.9|3882.9|3895.6|3883.6|3894.9|3882.9|0
1610099290000|2021-01-08 09:48:10|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|0
1610099300000|2021-01-08 09:48:20|3894.4|3882.4|3894.1|3882.1|3894.4|3882.4|3894.1|3882.1|0
1610099320000|2021-01-08 09:48:40|3894.4|3882.4|3894.1|3882.1|3894.4|3882.4|3894.1|3882.1|0
1610099330000|2021-01-08 09:48:50|3893.9|3881.9|3893.6|3881.6|3893.9|3881.9|3893.6|3881.6|0
1610099340000|2021-01-08 09:49:00|3893.1|3881.1|3892.6|3880.6|3893.1|3881.1|3892.6|3880.6|0
1610099350000|2021-01-08 09:49:10|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|0
1610099360000|2021-01-08 09:49:20|3891.9|3879.9|3891.1|3879.1|3891.9|3879.9|3891.1|3879.1|1
1610099370000|2021-01-08 09:49:30|3891.9|3879.9|3891.9|3879.9|3892.9|3880.9|3891.9|3879.9|4
1610099380000|2021-01-08 09:49:40|3891.6|3879.6|3890.9|3878.9|3891.6|3879.6|3890.9|3878.9|0
1610099390000|2021-01-08 09:49:50|3889.9|3877.9|3890.9|3878.9|3890.9|3878.9|3889.9|3877.9|0
1610099400000|2021-01-08 09:50:00|3890.6|3878.6|3891.4|3879.4|3891.4|3879.4|3890.6|3878.6|0
1610099410000|2021-01-08 09:50:10|3890.9|3878.9|3891.4|3879.4|3891.4|3879.4|3890.9|3878.9|0
1610099420000|2021-01-08 09:50:20|3891.7|3879.7|3891.9|3879.9|3891.9|3879.9|3890.9|3878.9|0
1610099430000|2021-01-08 09:50:30|3891.7|3879.7|3890.9|3878.9|3891.7|3879.7|3890.9|3878.9|0
1610099440000|2021-01-08 09:50:40|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3890.9|3878.9|0
1610099450000|2021-01-08 09:50:50|3892.2|3880.2|3893.9|3881.9|3893.9|3881.9|3892.2|3880.2|0
1610099460000|2021-01-08 09:51:00|3894.4|3882.4|3894.9|3882.9|3894.9|3882.9|3894.4|3882.4|0
1610099470000|2021-01-08 09:51:10|3895.1|3883.1|3895.6|3883.6|3895.6|3883.6|3895.1|3883.1|0
1610099490000|2021-01-08 09:51:30|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.2|3882.2|0
1610099510000|2021-01-08 09:51:50|3894.6|3882.6|3893.9|3881.9|3894.6|3882.6|3893.9|3881.9|0
1610099550000|2021-01-08 09:52:30|3894.1|3882.1|3895.6|3883.6|3895.6|3883.6|3894.1|3882.1|0
1610099560000|2021-01-08 09:52:40|3895.4|3883.4|3895.2|3883.2|3895.4|3883.4|3895.2|3883.2|0
1610099580000|2021-01-08 09:53:00|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|0
1610099600000|2021-01-08 09:53:20|3894.9|3882.9|3894.4|3882.4|3894.9|3882.9|3894.4|3882.4|0
1610099610000|2021-01-08 09:53:30|3893.9|3881.9|3893.4|3881.4|3893.9|3881.9|3893.4|3881.4|0
1610099620000|2021-01-08 09:53:40|3893.1|3881.1|3892.6|3880.6|3893.1|3881.1|3892.6|3880.6|0
1610099630000|2021-01-08 09:53:50|3892.1|3880.1|3891.9|3879.9|3892.1|3880.1|3891.9|3879.9|0
1610099640000|2021-01-08 09:54:00|3890.9|3878.9|3892.4|3880.4|3892.4|3880.4|3890.6|3878.6|0
1610099650000|2021-01-08 09:54:10|3892.6|3880.6|3892.9|3880.9|3892.9|3880.9|3892.4|3880.4|0
1610099660000|2021-01-08 09:54:20|3892.4|3880.4|3893.9|3881.9|3893.9|3881.9|3892.4|3880.4|0
1610099670000|2021-01-08 09:54:30|3893.6|3881.6|3894.1|3882.1|3894.1|3882.1|3893.6|3881.6|0
1610099680000|2021-01-08 09:54:40|3893.6|3881.6|3894.1|3882.1|3894.1|3882.1|3893.6|3881.6|0
1610099690000|2021-01-08 09:54:50|3893.6|3881.6|3893.6|3881.6|3894.1|3882.1|3893.6|3881.6|0
1610099700000|2021-01-08 09:55:00|3894.4|3882.4|3894.6|3882.6|3895.1|3883.1|3894.4|3882.4|0
1610099710000|2021-01-08 09:55:10|3895.1|3883.1|3895.6|3883.6|3895.6|3883.6|3894.6|3882.6|0
1610099720000|2021-01-08 09:55:20|3895.8|3883.8|3897.1|3885.1|3897.1|3885.1|3895.8|3883.8|1
1610099730000|2021-01-08 09:55:30|3897.6|3885.6|3897.6|3885.6|3898.1|3886.1|3897.6|3885.6|0
1610099740000|2021-01-08 09:55:40|3897.9|3885.9|3897.6|3885.6|3898.1|3886.1|3897.6|3885.6|0
1610099750000|2021-01-08 09:55:50|3898.1|3886.1|3898.6|3886.6|3898.6|3886.6|3898.1|3886.1|0
1610099760000|2021-01-08 09:56:00|3897.6|3885.6|3897.6|3885.6|3897.9|3885.9|3897.6|3885.6|0
1610099770000|2021-01-08 09:56:10|3898.1|3886.1|3899.3|3887.3|3899.3|3887.3|3898.1|3886.1|0
1610099780000|2021-01-08 09:56:20|3898.6|3886.6|3897.6|3885.6|3898.6|3886.6|3897.6|3885.6|0
1610099790000|2021-01-08 09:56:30|3898.1|3886.1|3898.6|3886.6|3898.6|3886.6|3897.8|3885.8|0
1610099800000|2021-01-08 09:56:40|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1610099810000|2021-01-08 09:56:50|3897.9|3885.9|3898.6|3886.6|3898.6|3886.6|3897.9|3885.9|0
1610099820000|2021-01-08 09:57:00|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3898.6|3886.6|0
1610099830000|2021-01-08 09:57:10|3897.1|3885.1|3896.6|3884.6|3897.1|3885.1|3896.6|3884.6|0
1610099840000|2021-01-08 09:57:20|3898.6|3886.6|3901.8|3889.8|3901.8|3889.8|3898.6|3886.6|5
1610099850000|2021-01-08 09:57:30|3902.3|3890.3|3903.3|3891.3|3903.3|3891.3|3902.3|3890.3|1
1610099860000|2021-01-08 09:57:40|3903.8|3891.8|3904.1|3892.1|3904.1|3892.1|3903.8|3891.8|0
1610099870000|2021-01-08 09:57:50|3904.6|3892.6|3903.6|3891.6|3904.6|3892.6|3903.3|3891.3|0
1610099880000|2021-01-08 09:58:00|3904.1|3892.1|3906.1|3894.1|3906.1|3894.1|3904.1|3892.1|6
1610099890000|2021-01-08 09:58:10|3907.6|3895.6|3908.3|3896.3|3908.3|3896.3|3906.8|3894.8|6
1610099900000|2021-01-08 09:58:20|3907.6|3895.6|3906.8|3894.8|3907.6|3895.6|3906.8|3894.8|0
1610099910000|2021-01-08 09:58:30|3906.3|3894.3|3907.4|3895.4|3907.7|3895.7|3906.3|3894.3|11
1610099920000|2021-01-08 09:58:40|3906.9|3894.9|3905.9|3893.9|3906.9|3894.9|3905.6|3893.6|9
1610099930000|2021-01-08 09:58:50|3906.6|3894.6|3908.4|3896.4|3908.4|3896.4|3906.6|3894.6|8
1610099940000|2021-01-08 09:59:00|3909.4|3897.4|3910.1|3898.1|3910.1|3898.1|3909.4|3897.4|0
1610099950000|2021-01-08 09:59:10|3910.9|3898.9|3911.2|3899.2|3911.2|3899.2|3910.9|3898.9|3
1610099960000|2021-01-08 09:59:20|3911.5|3899.5|3911|3899|3911.7|3899.7|3910.5|3898.5|5
1610099970000|2021-01-08 09:59:30|3911.7|3899.7|3913|3901|3913.3|3901.3|3911.2|3899.2|19
1610099980000|2021-01-08 09:59:40|3913.5|3901.5|3913.8|3901.8|3913.8|3901.8|3913.2|3901.2|6
1610099990000|2021-01-08 09:59:50|3914|3902|3910.2|3898.2|3915.7|3902.3|3910.2|3893.2|11
1610332200000|2021-01-11 02:30:00|3881.5|3865.5|3879|3867|3881.5|3867|3879|3865.5|0
1610332210000|2021-01-11 02:30:10|3879.5|3867.5|3875.8|3863.8|3881.5|3867.5|3875.8|3863.8|0
1610332220000|2021-01-11 02:30:20|3875|3863|3875.5|3863.5|3878.5|3864.7|3874|3860.7|0
1610332230000|2021-01-11 02:30:30|3875.3|3863.3|3880.5|3868.5|3880.5|3868.5|3875.3|3863.3|0
1610332240000|2021-01-11 02:30:40|3878.2|3866.2|3879|3863|3881.5|3867.3|3874.8|3860.4|0
1610332250000|2021-01-11 02:30:50|3878.8|3862.8|3878.3|3866.3|3879|3866.3|3877.8|3862.5|0
1610332270000|2021-01-11 02:31:10|3878.5|3866.5|3880.3|3868.3|3880.3|3868.3|3878.5|3866.5|0
1610332280000|2021-01-11 02:31:20|3878.3|3866.3|3879.8|3867.8|3880.3|3868.3|3878.3|3866.3|0
1610332290000|2021-01-11 02:31:30|3880.3|3868.3|3879.3|3867.3|3880.3|3868.3|3879.3|3867.3|0
1610332300000|2021-01-11 02:31:40|3879|3867|3878.8|3866.8|3879.3|3867.3|3878.8|3866.8|0
1610332310000|2021-01-11 02:31:50|3878.5|3866.5|3879.8|3867.8|3880.3|3868.3|3878.3|3866.3|0
1610332320000|2021-01-11 02:32:00|3880|3868|3880|3868|3880.5|3868.5|3880|3868|0
1610332330000|2021-01-11 02:32:10|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|0
1610332340000|2021-01-11 02:32:20|3879.8|3867.8|3879.3|3867.3|3879.8|3867.8|3879.3|3867.3|1
1610332350000|2021-01-11 02:32:30|3879|3867|3879.3|3867.3|3879.3|3867.3|3879|3867|0
1610332360000|2021-01-11 02:32:40|3879|3867|3877.3|3865.3|3879|3867|3877|3865|0
1610332370000|2021-01-11 02:32:50|3877.8|3865.8|3875.3|3863.3|3877.8|3865.8|3875.3|3863.3|0
1610332380000|2021-01-11 02:33:00|3875.8|3863.8|3875.8|3863.8|3876.3|3864.3|3875.3|3863.3|0
1610332390000|2021-01-11 02:33:10|3875.5|3863.5|3875.3|3863.3|3875.5|3863.5|3875.3|3863.3|0
1610332400000|2021-01-11 02:33:20|3875.2|3863.2|3873.2|3861.2|3875.7|3863.7|3873.2|3861.2|3
1610332410000|2021-01-11 02:33:30|3873|3861|3873|3861|3873|3861|3872.8|3860.8|0
1610332420000|2021-01-11 02:33:40|3872.8|3860.8|3873|3861|3873|3861|3872.2|3860.2|0
1610332430000|2021-01-11 02:33:50|3872|3860|3871.7|3859.7|3872|3860|3871|3859|2
1610332440000|2021-01-11 02:34:00|3871.5|3859.5|3871.2|3859.2|3872.2|3860.2|3871.2|3859.2|0
1610332450000|2021-01-11 02:34:10|3869.7|3857.7|3869.8|3857.8|3870|3858|3869.5|3857.5|0
1610332460000|2021-01-11 02:34:20|3869.7|3857.7|3867.5|3855.5|3870.5|3858.5|3867.5|3855.5|0
1610332470000|2021-01-11 02:34:30|3868.1|3856.1|3866.7|3854.7|3869|3857|3866.5|3854.5|0
1610332480000|2021-01-11 02:34:40|3866.5|3854.5|3866|3854|3866.7|3854.7|3865.9|3853.9|1
1610332490000|2021-01-11 02:34:50|3866.6|3854.6|3868.4|3856.4|3868.4|3856.4|3866.3|3854.3|0
1610332500000|2021-01-11 02:35:00|3867.9|3855.9|3868.4|3856.4|3868.4|3856.4|3866.8|3854.8|0
1610332510000|2021-01-11 02:35:10|3868.2|3856.2|3871.2|3859.2|3871.2|3859.2|3868|3856|0
1610332520000|2021-01-11 02:35:20|3872|3860|3870.7|3858.7|3872.2|3860.2|3870.7|3858.7|0
1610332530000|2021-01-11 02:35:30|3871.2|3859.2|3871.7|3859.7|3871.7|3859.7|3871.2|3859.2|0
1610332540000|2021-01-11 02:35:40|3871.9|3859.9|3872.7|3860.7|3872.7|3860.7|3871.9|3859.9|0
1610332550000|2021-01-11 02:35:50|3873|3861|3876.4|3864.4|3876.4|3864.4|3873|3861|0
1610332560000|2021-01-11 02:36:00|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1610332570000|2021-01-11 02:36:10|3876.9|3864.9|3876.7|3864.7|3877.2|3865.2|3876.7|3864.7|0
1610332580000|2021-01-11 02:36:20|3876.2|3864.2|3877.2|3865.2|3877.2|3865.2|3876.2|3864.2|0
1610332590000|2021-01-11 02:36:30|3877.4|3865.4|3876.5|3864.5|3877.7|3865.7|3876.5|3864.5|0
1610332600000|2021-01-11 02:36:40|3877|3865|3877.7|3865.7|3878|3866|3877|3865|1
1610332610000|2021-01-11 02:36:50|3877.5|3865.5|3877.2|3865.2|3877.5|3865.5|3877.2|3865.2|0
1610332620000|2021-01-11 02:37:00|3877.7|3865.7|3879.7|3867.7|3879.7|3867.7|3877.7|3865.7|0
1610332630000|2021-01-11 02:37:10|3880|3868|3881.2|3869.2|3881.2|3869.2|3880|3868|0
1610332650000|2021-01-11 02:37:30|3880.7|3868.7|3881.2|3869.2|3881.2|3869.2|3880.7|3868.7|0
1610332660000|2021-01-11 02:37:40|3880.5|3868.5|3879.2|3867.2|3880.5|3868.5|3879.2|3867.2|0
1610332670000|2021-01-11 02:37:50|3879.7|3867.7|3881.2|3869.2|3882.2|3870.2|3879.7|3867.7|0
1610332680000|2021-01-11 02:38:00|3881.5|3869.5|3881.2|3869.2|3881.7|3869.7|3881.2|3869.2|0
1610332690000|2021-01-11 02:38:10|3881.5|3869.5|3881.7|3869.7|3881.7|3869.7|3881.5|3869.5|0
1610332700000|2021-01-11 02:38:20|3882.2|3870.2|3882.2|3870.2|3882.2|3870.2|3882.2|3870.2|0
1610332710000|2021-01-11 02:38:30|3882|3870|3881.2|3869.2|3882|3870|3881.2|3869.2|0
1610332720000|2021-01-11 02:38:40|3881.5|3869.5|3880.2|3868.2|3881.7|3869.7|3880|3868|0
1610332730000|2021-01-11 02:38:50|3880.7|3868.7|3882.2|3870.2|3882.2|3870.2|3880.7|3868.7|0
1610332740000|2021-01-11 02:39:00|3880.7|3868.7|3882|3870|3882|3870|3880.7|3868.7|0
1610332750000|2021-01-11 02:39:10|3882.2|3870.2|3880.7|3868.7|3882.2|3870.2|3880.7|3868.7|0
1610332760000|2021-01-11 02:39:20|3880.5|3868.5|3879.2|3867.2|3881.2|3869.2|3879.2|3867.2|0
1610332770000|2021-01-11 02:39:30|3878.3|3866.3|3878.2|3866.2|3878.3|3866.3|3878|3866|0
1610332800000|2021-01-11 02:40:00|3878|3866|3878|3866|3878|3866|3878|3866|0
1610332810000|2021-01-11 02:40:10|3878.2|3866.2|3882|3870|3882|3870|3878.2|3866.2|0
1610332830000|2021-01-11 02:40:30|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|1
1610332840000|2021-01-11 02:40:40|3880.6|3868.6|3880.1|3868.1|3881.1|3869.1|3880.1|3868.1|0
1610332850000|2021-01-11 02:40:50|3880.3|3868.3|3879.8|3867.8|3880.3|3868.3|3879.6|3867.6|0
1610332860000|2021-01-11 02:41:00|3880.3|3868.3|3880.1|3868.1|3880.3|3868.3|3880.1|3868.1|0
1610332870000|2021-01-11 02:41:10|3879.9|3867.9|3879.6|3867.6|3879.9|3867.9|3879.3|3867.3|0
1610332880000|2021-01-11 02:41:20|3879.1|3867.1|3878.6|3866.6|3879.1|3867.1|3878.6|3866.6|0
1610332890000|2021-01-11 02:41:30|3879.1|3867.1|3878.1|3866.1|3879.8|3867.8|3878.1|3866.1|0
1610332920000|2021-01-11 02:42:00|3877.9|3865.9|3877.1|3865.1|3878.1|3866.1|3877.1|3865.1|0
1610332930000|2021-01-11 02:42:10|3877.3|3865.3|3877.3|3865.3|3878.1|3866.1|3877.1|3865.1|0
1610332940000|2021-01-11 02:42:20|3877.8|3865.8|3878.1|3866.1|3878.1|3866.1|3877.8|3865.8|0
1610333020000|2021-01-11 02:43:40|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|0
1610333030000|2021-01-11 02:43:50|3877.3|3865.3|3876.3|3864.3|3877.3|3865.3|3876.3|3864.3|0
1610333040000|2021-01-11 02:44:00|3876.5|3864.5|3876.8|3864.8|3877.6|3865.6|3876.5|3864.5|0
1610333050000|2021-01-11 02:44:10|3876.6|3864.6|3876.8|3864.8|3876.8|3864.8|3876.3|3864.3|0
1610333070000|2021-01-11 02:44:30|3877.3|3865.3|3877.6|3865.6|3877.6|3865.6|3877.3|3865.3|0
1610333080000|2021-01-11 02:44:40|3877.3|3865.3|3877.1|3865.1|3877.3|3865.3|3877|3865|0
1610333090000|2021-01-11 02:44:50|3876.8|3864.8|3875.5|3863.5|3876.8|3864.8|3875.5|3863.5|0
1610333100000|2021-01-11 02:45:00|3873.1|3861.1|3871.9|3859.9|3873.1|3861.1|3871.9|3859.9|1
1610333110000|2021-01-11 02:45:10|3872.6|3860.6|3872.1|3860.1|3872.6|3860.6|3871.1|3859.1|0
1610333120000|2021-01-11 02:45:20|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|3871.1|3859.1|0
1610333130000|2021-01-11 02:45:30|3871.4|3859.4|3871.9|3859.9|3871.9|3859.9|3871.1|3859.1|0
1610333140000|2021-01-11 02:45:40|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|0
1610333150000|2021-01-11 02:45:50|3872.4|3860.4|3871.9|3859.9|3872.4|3860.4|3871.9|3859.9|0
1610333160000|2021-01-11 02:46:00|3871.6|3859.6|3871.1|3859.1|3871.6|3859.6|3871.1|3859.1|0
1610333170000|2021-01-11 02:46:10|3871.6|3859.6|3870.3|3858.3|3871.6|3859.6|3870.3|3858.3|3
1610333180000|2021-01-11 02:46:20|3870.5|3858.5|3871.1|3859.1|3871.1|3859.1|3870.5|3858.5|0
1610333190000|2021-01-11 02:46:30|3870.8|3858.8|3870.3|3858.3|3870.8|3858.8|3870.3|3858.3|0
1610333200000|2021-01-11 02:46:40|3870.5|3858.5|3871.6|3859.6|3871.6|3859.6|3870.5|3858.5|0
1610333210000|2021-01-11 02:46:50|3871.8|3859.8|3872.9|3860.9|3873.1|3861.1|3871.8|3859.8|0
1610333220000|2021-01-11 02:47:00|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|3871.9|3859.9|0
1610333230000|2021-01-11 02:47:10|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|0
1610333280000|2021-01-11 02:48:00|3873.4|3861.4|3873.1|3861.1|3873.4|3861.4|3873.1|3861.1|0
1610333290000|2021-01-11 02:48:10|3872.9|3860.9|3873.1|3861.1|3873.1|3861.1|3872.6|3860.6|0
1610333300000|2021-01-11 02:48:20|3872.7|3860.7|3871.9|3859.9|3872.7|3860.7|3871.9|3859.9|0
1610333310000|2021-01-11 02:48:30|3872.3|3860.3|3873.1|3861.1|3873.1|3861.1|3872.3|3860.3|0
1610333320000|2021-01-11 02:48:40|3872.6|3860.6|3873.1|3861.1|3873.1|3861.1|3872.6|3860.6|0
1610333330000|2021-01-11 02:48:50|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|0
1610333340000|2021-01-11 02:49:00|3873.2|3861.2|3872.6|3860.6|3873.2|3861.2|3872.6|3860.6|0
1610333350000|2021-01-11 02:49:10|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|0
1610333380000|2021-01-11 02:49:40|3872.6|3860.6|3872.4|3860.4|3872.6|3860.6|3872.4|3860.4|0
1610333390000|2021-01-11 02:49:50|3872.6|3860.6|3872.4|3860.4|3872.6|3860.6|3872.4|3860.4|0
1610333400000|2021-01-11 02:50:00|3872.1|3860.1|3872.4|3860.4|3872.4|3860.4|3872.1|3860.1|0
1610333410000|2021-01-11 02:50:10|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|0
1610333420000|2021-01-11 02:50:20|3872.4|3860.4|3871.1|3859.1|3872.4|3860.4|3871.1|3859.1|0
1610333430000|2021-01-11 02:50:30|3870.8|3858.8|3870.3|3858.3|3870.8|3858.8|3869.7|3857.7|17
1610333440000|2021-01-11 02:50:40|3870.2|3858.2|3869.7|3857.7|3870.2|3858.2|3869.7|3857.7|1
1610333450000|2021-01-11 02:50:50|3869.5|3857.5|3867.8|3855.8|3869.5|3857.5|3867.3|3855.3|11
1610333470000|2021-01-11 02:51:10|3867|3855|3866.5|3854.5|3867.8|3855.8|3866.5|3854.5|0
1610333480000|2021-01-11 02:51:20|3866.8|3854.8|3867.8|3855.8|3867.8|3855.8|3866.8|3854.8|0
1610333490000|2021-01-11 02:51:30|3868.3|3856.3|3869.3|3857.3|3869.3|3857.3|3868.3|3856.3|0
1610333500000|2021-01-11 02:51:40|3869.8|3857.8|3872.1|3860.1|3872.3|3860.3|3869.8|3857.8|0
1610333510000|2021-01-11 02:51:50|3872.6|3860.6|3873.1|3861.1|3873.1|3861.1|3872.6|3860.6|0
1610333520000|2021-01-11 02:52:00|3873.3|3861.3|3872.8|3860.8|3873.3|3861.3|3872.6|3860.6|0
1610333530000|2021-01-11 02:52:10|3873.3|3861.3|3878.6|3866.6|3878.6|3866.6|3873.3|3861.3|0
1610333540000|2021-01-11 02:52:20|3877.6|3865.6|3877.6|3865.6|3877.8|3865.8|3877.1|3865.1|0
1610333550000|2021-01-11 02:52:30|3878.3|3866.3|3878.6|3866.6|3879.6|3867.6|3877.6|3865.6|0
1610333560000|2021-01-11 02:52:40|3879.1|3867.1|3878.1|3866.1|3879.6|3867.6|3878.1|3866.1|0
1610333570000|2021-01-11 02:52:50|3878.6|3866.6|3879.3|3867.3|3879.3|3867.3|3877.6|3865.6|0
1610333580000|2021-01-11 02:53:00|3879.6|3867.6|3880.1|3868.1|3880.1|3868.1|3879.6|3867.6|0
1610333590000|2021-01-11 02:53:10|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3878.8|3866.8|0
1610333600000|2021-01-11 02:53:20|3877.8|3865.8|3874.3|3862.3|3877.8|3865.8|3873.8|3861.8|0
1610333610000|2021-01-11 02:53:30|3874.1|3862.1|3873.8|3861.8|3874.3|3862.3|3873.8|3861.8|0
1610333620000|2021-01-11 02:53:40|3873.6|3861.6|3874.2|3862.2|3876.2|3862.2|3872.8|3860.2|0
1610333630000|2021-01-11 02:53:50|3875.2|3863.2|3876.3|3864.3|3876.3|3864.3|3875.2|3863.2|0
1610333640000|2021-01-11 02:54:00|3876.5|3864.5|3877.3|3865.3|3877.3|3865.3|3876.5|3864.5|0
1610333650000|2021-01-11 02:54:10|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|0
1610333660000|2021-01-11 02:54:20|3876.8|3864.8|3875.8|3863.8|3876.8|3864.8|3875.8|3863.8|0
1610333670000|2021-01-11 02:54:30|3876|3864|3876.8|3864.8|3876.8|3864.8|3876|3864|0
1610333690000|2021-01-11 02:54:50|3877|3865|3877.3|3865.3|3877.3|3865.3|3877|3865|0
1610333700000|2021-01-11 02:55:00|3877.8|3865.8|3875.3|3863.3|3878|3866|3875.3|3863.3|0
1610333710000|2021-01-11 02:55:10|3872.9|3860.9|3872.4|3860.4|3872.9|3860.9|3872.4|3860.4|1
1610333720000|2021-01-11 02:55:20|3872.7|3860.7|3869.2|3857.2|3872.7|3860.7|3869.2|3857.2|3
1610333730000|2021-01-11 02:55:30|3869.4|3857.4|3868.8|3856.8|3869.7|3857.7|3867.9|3855.9|10
1610333740000|2021-01-11 02:55:40|3869.7|3857.7|3870.2|3858.2|3870.2|3858.2|3869.7|3857.7|4
1610333750000|2021-01-11 02:55:50|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|0
1610333760000|2021-01-11 02:56:00|3869.4|3857.4|3866.8|3854.8|3869.6|3857.6|3866.6|3854.6|0
1610333770000|2021-01-11 02:56:10|3867.7|3855.7|3868.5|3856.5|3868.5|3856.5|3867.7|3855.7|2
1610333780000|2021-01-11 02:56:20|3868.7|3856.7|3869|3857|3869|3857|3868.7|3856.7|0
1610333790000|2021-01-11 02:56:30|3869.3|3857.3|3869.3|3857.3|3869.5|3857.5|3869.3|3857.3|0
1610333800000|2021-01-11 02:56:40|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|0
1610333810000|2021-01-11 02:56:50|3868.5|3856.5|3868.5|3856.5|3869|3857|3868.5|3856.5|0
1610333820000|2021-01-11 02:57:00|3868.7|3856.7|3868.5|3856.5|3869|3857|3868.5|3856.5|0
1610333830000|2021-01-11 02:57:10|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1610333870000|2021-01-11 02:57:50|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|0
1610333880000|2021-01-11 02:58:00|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|6
1610333890000|2021-01-11 02:58:10|3867.9|3855.9|3868.5|3856.5|3868.5|3856.5|3867.7|3855.7|0
1610333920000|2021-01-11 02:58:40|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|0
1610333930000|2021-01-11 02:58:50|3867.2|3855.2|3866.1|3854.1|3867.2|3855.2|3866.1|3854.1|1
1610333940000|2021-01-11 02:59:00|3865.6|3853.6|3866.1|3854.1|3866.1|3854.1|3865.1|3853.1|1
1610333950000|2021-01-11 02:59:10|3865.8|3853.8|3865.3|3853.3|3866|3854|3865|3853|0
1610333960000|2021-01-11 02:59:20|3866.5|3854.5|3865.3|3853.3|3866.5|3854.5|3865.3|3853.3|0
1610333970000|2021-01-11 02:59:30|3866|3854|3865.3|3853.3|3866|3854|3865.3|3853.3|0
1610333980000|2021-01-11 02:59:40|3865.5|3853.5|3867|3855|3867|3855|3865|3853|0
1610333990000|2021-01-11 02:59:50|3867.3|3855.3|3866.5|3854.5|3867.3|3855.3|3866|3854|0
1610334000000|2021-01-11 03:00:00|3866.3|3854.3|3866|3854|3866.6|3854.6|3865|3853|0
1610334010000|2021-01-11 03:00:10|3865.5|3853.5|3865|3853|3865.5|3853.5|3865|3853|0
1610334030000|2021-01-11 03:00:30|3864|3852|3862.8|3850.8|3864|3852|3862.8|3850.8|0
1610334040000|2021-01-11 03:00:40|3862.5|3850.5|3862|3850|3863.7|3851.7|3861.8|3849.8|1
1610334050000|2021-01-11 03:00:50|3861.8|3849.8|3862|3850|3862.5|3850.5|3861.8|3849.8|0
1610334060000|2021-01-11 03:01:00|3861.3|3849.3|3862|3850|3862|3850|3861.3|3849.3|0
1610334070000|2021-01-11 03:01:10|3862.6|3850.6|3862.5|3850.5|3862.6|3850.6|3862|3850|0
1610334080000|2021-01-11 03:01:20|3862.3|3850.3|3862.5|3850.5|3862.5|3850.5|3862.3|3850.3|0
1610334090000|2021-01-11 03:01:30|3863|3851|3862|3850|3863|3851|3862|3850|0
1610334100000|2021-01-11 03:01:40|3862.5|3850.5|3862|3850|3863|3851|3862|3850|0
1610334110000|2021-01-11 03:01:50|3863|3851|3863|3851|3863|3851|3863|3851|0
1610334130000|2021-01-11 03:02:10|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|0
1610334140000|2021-01-11 03:02:20|3863.3|3851.3|3863.5|3851.5|3863.5|3851.5|3863.3|3851.3|0
1610334150000|2021-01-11 03:02:30|3864|3852|3863.5|3851.5|3864|3852|3863.5|3851.5|0
1610334160000|2021-01-11 03:02:40|3863|3851|3863|3851|3863|3851|3863|3851|0
1610334180000|2021-01-11 03:03:00|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|0
1610334190000|2021-01-11 03:03:10|3863.3|3851.3|3862.8|3850.8|3863.3|3851.3|3862.8|3850.8|0
1610334200000|2021-01-11 03:03:20|3863|3851|3863.8|3851.8|3863.8|3851.8|3863|3851|0
1610334210000|2021-01-11 03:03:30|3863.6|3851.6|3864.3|3852.3|3864.3|3852.3|3863.3|3851.3|0
1610334220000|2021-01-11 03:03:40|3863.8|3851.8|3863.3|3851.3|3864.3|3852.3|3863.3|3851.3|0
1610334230000|2021-01-11 03:03:50|3863.1|3851.1|3863.8|3851.8|3864|3852|3863.1|3851.1|0
1610334240000|2021-01-11 03:04:00|3863.3|3851.3|3861.3|3849.3|3863.3|3851.3|3861.3|3849.3|0
1610334250000|2021-01-11 03:04:10|3860.5|3848.5|3860.8|3848.8|3861|3849|3860.5|3848.5|0
1610334260000|2021-01-11 03:04:20|3861|3849|3860.5|3848.5|3861|3849|3860.5|3848.5|0
1610334270000|2021-01-11 03:04:30|3861.3|3849.3|3861.8|3849.8|3862.3|3850.3|3861.3|3849.3|0
1610334290000|2021-01-11 03:04:50|3863|3851|3862.5|3850.5|3863|3851|3862.5|3850.5|0
1610334300000|2021-01-11 03:05:00|3862.8|3850.8|3862|3850|3863|3851|3862|3850|0
1610334310000|2021-01-11 03:05:10|3862.5|3850.5|3863|3851|3863|3851|3862.5|3850.5|0
1610334330000|2021-01-11 03:05:30|3863.3|3851.3|3863.5|3851.5|3863.5|3851.5|3863.3|3851.3|0
1610334340000|2021-01-11 03:05:40|3865|3853|3865|3853|3865|3853|3865|3853|0
1610334350000|2021-01-11 03:05:50|3865.5|3853.5|3866|3854|3866|3854|3865.5|3853.5|0
1610334370000|2021-01-11 03:06:10|3865.8|3853.8|3865|3853|3865.8|3853.8|3865|3853|0
1610334380000|2021-01-11 03:06:20|3864.8|3852.8|3863|3851|3864.8|3852.8|3863|3851|0
1610334390000|2021-01-11 03:06:30|3862.5|3850.5|3862|3850|3862.5|3850.5|3862|3850|0
1610334400000|2021-01-11 03:06:40|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1610334410000|2021-01-11 03:06:50|3862|3850|3862.5|3850.5|3862.5|3850.5|3861.8|3849.8|0
1610334420000|2021-01-11 03:07:00|3863|3851|3863|3851|3863|3851|3863|3851|0
1610334430000|2021-01-11 03:07:10|3862.3|3850.3|3861.7|3849.7|3862.3|3850.3|3861.7|3849.7|0
1610334440000|2021-01-11 03:07:20|3862.5|3850.5|3861.7|3849.7|3862.5|3850.5|3861.7|3849.7|0
1610334470000|2021-01-11 03:07:50|3862|3850|3861.2|3849.2|3862|3850|3861.2|3849.2|0
1610334480000|2021-01-11 03:08:00|3861.5|3849.5|3861.7|3849.7|3862|3850|3861.5|3849.5|0
1610334490000|2021-01-11 03:08:10|3862|3850|3866|3854|3866|3854|3862|3850|0
1610334500000|2021-01-11 03:08:20|3866.5|3854.5|3867.2|3855.2|3867.2|3855.2|3866.5|3854.5|20
1610334510000|2021-01-11 03:08:30|3868.8|3856.8|3871.7|3859.7|3873.3|3861.3|3868.8|3856.8|14
1610334520000|2021-01-11 03:08:40|3872|3860|3871.7|3859.7|3872|3860|3871.7|3859.7|0
1610334530000|2021-01-11 03:08:50|3872|3860|3871.2|3859.2|3872|3860|3871.2|3859.2|0
1610334540000|2021-01-11 03:09:00|3871|3859|3870.7|3858.7|3871|3859|3870.7|3858.7|1
1610334550000|2021-01-11 03:09:10|3869.6|3857.6|3869.9|3857.9|3869.9|3857.9|3869.1|3857.1|0
1610334560000|2021-01-11 03:09:20|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1610334570000|2021-01-11 03:09:30|3869.9|3857.9|3870.4|3858.4|3870.4|3858.4|3869.9|3857.9|0
1610334580000|2021-01-11 03:09:40|3870.7|3858.7|3870.9|3858.9|3870.9|3858.9|3870.7|3858.7|0
1610334590000|2021-01-11 03:09:50|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3870.7|3858.7|0
1610334600000|2021-01-11 03:10:00|3871|3859|3871.5|3859.5|3871.5|3859.5|3870.9|3858.9|0
1610334610000|2021-01-11 03:10:10|3871.9|3859.9|3872.5|3860.5|3872.5|3860.5|3871.9|3859.9|0
1610334620000|2021-01-11 03:10:20|3872.2|3860.2|3872|3860|3872.2|3860.2|3872|3860|0
1610334630000|2021-01-11 03:10:30|3871.7|3859.7|3872|3860|3872|3860|3871.7|3859.7|1
1610334640000|2021-01-11 03:10:40|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1610334650000|2021-01-11 03:10:50|3872.9|3860.9|3873.5|3861.5|3873.5|3861.5|3872.9|3860.9|0
1610334660000|2021-01-11 03:11:00|3873.7|3861.7|3874.5|3862.5|3874.5|3862.5|3873.7|3861.7|0
1610334670000|2021-01-11 03:11:10|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|3874.5|3862.5|0
1610334680000|2021-01-11 03:11:20|3874.5|3862.5|3871.5|3859.5|3874.5|3862.5|3871.5|3859.5|0
1610334710000|2021-01-11 03:11:50|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|0
1610334720000|2021-01-11 03:12:00|3870.9|3858.9|3871.2|3859.2|3871.2|3859.2|3870.9|3858.9|0
1610334730000|2021-01-11 03:12:10|3870.4|3858.4|3870.7|3858.7|3870.7|3858.7|3870.4|3858.4|0
1610334740000|2021-01-11 03:12:20|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1610334750000|2021-01-11 03:12:30|3870.9|3858.9|3870.7|3858.7|3870.9|3858.9|3870.7|3858.7|0
1610334760000|2021-01-11 03:12:40|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1610334770000|2021-01-11 03:12:50|3870.9|3858.9|3870.7|3858.7|3870.9|3858.9|3870.4|3858.4|0
1610334790000|2021-01-11 03:13:10|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|0
1610334810000|2021-01-11 03:13:30|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|0
1610334820000|2021-01-11 03:13:40|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|0
1610334850000|2021-01-11 03:14:10|3869.7|3857.7|3866.2|3854.2|3869.7|3857.7|3866.2|3854.2|6
1610334860000|2021-01-11 03:14:20|3866.5|3854.5|3866.7|3854.7|3866.7|3854.7|3866.5|3854.5|0
1610334870000|2021-01-11 03:14:30|3866.5|3854.5|3865.7|3853.7|3866.5|3854.5|3865.7|3853.7|0
1610334880000|2021-01-11 03:14:40|3866|3854|3866.7|3854.7|3866.7|3854.7|3866|3854|0
1610334890000|2021-01-11 03:14:50|3866.9|3854.9|3867.2|3855.2|3867.2|3855.2|3866.9|3854.9|0
1610334920000|2021-01-11 03:15:20|3867.4|3855.4|3868.7|3856.7|3868.7|3856.7|3867.4|3855.4|0
1610334930000|2021-01-11 03:15:30|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|0
1610334950000|2021-01-11 03:15:50|3869|3857|3868.2|3856.2|3869|3857|3868.2|3856.2|0
1610334960000|2021-01-11 03:16:00|3869.2|3857.2|3867.4|3855.4|3869.2|3857.2|3867.4|3855.4|0
1610334970000|2021-01-11 03:16:10|3866.8|3854.8|3866.9|3854.9|3866.9|3854.9|3866.2|3854.2|0
1610334980000|2021-01-11 03:16:20|3868.7|3852.7|3867.4|3855.4|3868.7|3855.4|3866.2|3852.7|0
1610335000000|2021-01-11 03:16:40|3867|3855|3867|3855|3867|3855|3867|3855|0
1610335010000|2021-01-11 03:16:50|3866.7|3854.7|3866.7|3854.7|3867|3855|3866.7|3854.7|0
1610335020000|2021-01-11 03:17:00|3866.4|3854.4|3865.2|3853.2|3866.4|3854.4|3865.2|3853.2|0
1610335030000|2021-01-11 03:17:10|3864.7|3852.7|3863.7|3851.7|3864.7|3852.7|3863.5|3851.5|0
1610335050000|2021-01-11 03:17:30|3863.9|3851.9|3864.2|3852.2|3864.2|3852.2|3863.9|3851.9|0
1610335060000|2021-01-11 03:17:40|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.2|3851.2|0
1610335070000|2021-01-11 03:17:50|3863.9|3851.9|3864.2|3852.2|3864.2|3852.2|3863.9|3851.9|0
1610335080000|2021-01-11 03:18:00|3863.7|3851.7|3863.2|3851.2|3863.7|3851.7|3863.2|3851.2|0
1610335090000|2021-01-11 03:18:10|3862.2|3850.2|3862.2|3850.2|3862.7|3850.7|3862.2|3850.2|0
1610335100000|2021-01-11 03:18:20|3862.4|3850.4|3862.7|3850.7|3862.7|3850.7|3862.4|3850.4|0
1610335120000|2021-01-11 03:18:40|3862.2|3850.2|3862.2|3850.2|3862.7|3850.7|3862.2|3850.2|0
1610335170000|2021-01-11 03:19:30|3861.9|3849.9|3861.4|3849.4|3862.2|3850.2|3861.4|3849.4|0
1610335190000|2021-01-11 03:19:50|3860.9|3848.9|3860.7|3848.7|3860.9|3848.9|3859.9|3847.9|0
1610335200000|2021-01-11 03:20:00|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3859.9|3847.9|0
1610335210000|2021-01-11 03:20:10|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3859.9|3847.9|2
1610335220000|2021-01-11 03:20:20|3860.2|3848.2|3859.9|3847.9|3860.4|3848.4|3859.9|3847.9|0
1610335240000|2021-01-11 03:20:40|3860.2|3848.2|3859.1|3847.1|3860.2|3848.2|3859.1|3847.1|1
1610335250000|2021-01-11 03:20:50|3859.3|3847.3|3858.8|3846.8|3859.3|3847.3|3858.5|3846.5|5
1610335260000|2021-01-11 03:21:00|3858.5|3846.5|3855.1|3843.1|3858.5|3846.5|3855.1|3843.1|15
1610335270000|2021-01-11 03:21:10|3854.8|3842.8|3854.1|3842.1|3854.8|3842.8|3853.6|3841.6|0
1610335280000|2021-01-11 03:21:20|3854.4|3842.4|3853.4|3841.4|3854.4|3842.4|3853.3|3841.3|0
1610335290000|2021-01-11 03:21:30|3853.9|3841.9|3853.5|3841.5|3854.1|3842.1|3853.3|3841.3|2
1610335300000|2021-01-11 03:21:40|3854.1|3842.1|3853.9|3841.9|3854.1|3842.1|3853.9|3841.9|0
1610335310000|2021-01-11 03:21:50|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1610335320000|2021-01-11 03:22:00|3853.1|3841.1|3853.9|3841.9|3853.9|3841.9|3853.1|3841.1|2
1610335330000|2021-01-11 03:22:10|3853.6|3841.6|3854.3|3842.3|3854.5|3842.5|3853.6|3841.6|0
1610335340000|2021-01-11 03:22:20|3853.5|3841.5|3854|3842|3854|3842|3853.5|3841.5|0
1610335350000|2021-01-11 03:22:30|3853|3841|3853.5|3841.5|3854.3|3842.3|3852.8|3840.8|0
1610335360000|2021-01-11 03:22:40|3852.8|3840.8|3852.8|3840.8|3853.3|3841.3|3852.8|3840.8|0
1610335370000|2021-01-11 03:22:50|3853.2|3841.2|3854.3|3842.3|3854.3|3842.3|3853.2|3841.2|0
1610335380000|2021-01-11 03:23:00|3854.1|3842.1|3853.9|3841.9|3854.1|3842.1|3853.4|3841.4|0
1610335390000|2021-01-11 03:23:10|3853.3|3841.3|3853.5|3841.5|3853.5|3841.5|3853.3|3841.3|2
1610335400000|2021-01-11 03:23:20|||||||||1
1610335410000|2021-01-11 03:23:30|3853.3|3841.3|3852.8|3840.8|3853.3|3841.3|3852.8|3840.8|2
1610335420000|2021-01-11 03:23:40|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.6|3841.6|0
1610335430000|2021-01-11 03:23:50|3853.6|3841.6|3853.9|3841.9|3853.9|3841.9|3853.5|3841.5|0
1610335440000|2021-01-11 03:24:00|3853.6|3841.6|3853.3|3841.3|3853.6|3841.6|3853.3|3841.3|2
1610335450000|2021-01-11 03:24:10|||||||||1
1610335460000|2021-01-11 03:24:20|3853|3841|3852.8|3840.8|3853|3841|3852.8|3840.8|3
1610335470000|2021-01-11 03:24:30|3853|3841|3852.1|3840.1|3853|3841|3852.1|3840.1|6
1610335480000|2021-01-11 03:24:40|3852.5|3840.5|3851.3|3839.3|3852.5|3840.5|3850.8|3838.8|1
1610335490000|2021-01-11 03:24:50|3851.5|3839.5|3850.8|3838.8|3851.5|3839.5|3850.8|3838.8|0
1610335500000|2021-01-11 03:25:00|3850|3838|3849.1|3837.1|3850|3838|3849.1|3837.1|1
1610335530000|2021-01-11 03:25:30|3850.1|3838.1|3849.4|3837.4|3850.1|3838.1|3849.4|3837.4|0
1610335540000|2021-01-11 03:25:40|3849.9|3837.9|3847.3|3835.3|3849.9|3837.9|3847.3|3835.3|0
1610335560000|2021-01-11 03:26:00|3847.5|3835.5|3847.8|3835.8|3847.8|3835.8|3847.5|3835.5|0
1610335570000|2021-01-11 03:26:10|3848.3|3836.3|3846.5|3834.5|3848.3|3836.3|3846.3|3834.3|0
1610335580000|2021-01-11 03:26:20|3846.8|3834.8|3845.3|3833.3|3848.3|3836.3|3844.8|3832.8|0
1610335590000|2021-01-11 03:26:30|3845.1|3833.1|3844.3|3832.3|3845.1|3833.1|3844.3|3832.3|0
1610335600000|2021-01-11 03:26:40|3843.3|3831.3|3843.3|3831.3|3843.3|3831.3|3843.3|3831.3|0
1610335610000|2021-01-11 03:26:50|3843.6|3831.6|3843.3|3831.3|3843.6|3831.6|3843.3|3831.3|0
1610335620000|2021-01-11 03:27:00|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|0
1610335630000|2021-01-11 03:27:10|3844.1|3832.1|3845.8|3833.8|3845.8|3833.8|3843.6|3831.6|0
1610335640000|2021-01-11 03:27:20|3845.3|3833.3|3846.5|3834.5|3846.5|3834.5|3845.3|3833.3|0
1610335650000|2021-01-11 03:27:30|3846|3834|3846.5|3834.5|3847.3|3835.3|3845.8|3833.8|0
1610335660000|2021-01-11 03:27:40|3846.3|3834.3|3847.3|3835.3|3847.5|3835.5|3846.3|3834.3|0
1610335670000|2021-01-11 03:27:50|3847.1|3835.1|3847.5|3835.5|3847.5|3835.5|3846.3|3834.3|0
1610335680000|2021-01-11 03:28:00|3848.3|3836.3|3847.8|3835.8|3848.3|3836.3|3847.3|3835.3|0
1610335690000|2021-01-11 03:28:10|3847.6|3835.6|3847.5|3835.5|3848.3|3836.3|3847.5|3835.5|0
1610335700000|2021-01-11 03:28:20|3847.7|3835.7|3849.3|3837.3|3849.3|3837.3|3847.7|3835.7|0
1610335710000|2021-01-11 03:28:30|3849.1|3837.1|3848.8|3836.8|3849.1|3837.1|3848.5|3836.5|0
1610335720000|2021-01-11 03:28:40|3848.5|3836.5|3848|3836|3848.5|3836.5|3847.3|3835.3|0
1610335730000|2021-01-11 03:28:50|3848.8|3836.8|3849.3|3837.3|3849.3|3837.3|3848.5|3836.5|0
1610335740000|2021-01-11 03:29:00|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|0
1610335750000|2021-01-11 03:29:10|3849.1|3837.1|3849.6|3837.6|3849.6|3837.6|3849.1|3837.1|1
1610335760000|2021-01-11 03:29:20|3849.4|3837.4|3848.8|3836.8|3849.6|3837.6|3848.5|3836.5|0
1610335770000|2021-01-11 03:29:30|3849|3837|3849.6|3837.6|3849.6|3837.6|3849|3837|0
1610335780000|2021-01-11 03:29:40|3849.8|3837.8|3849.6|3837.6|3850.1|3838.1|3849.6|3837.6|2
1610335790000|2021-01-11 03:29:50|3849.1|3837.1|3848.2|3836.2|3849.3|3837.3|3848|3836|0
1610335800000|2021-01-11 03:30:00|3848.5|3836.5|3849.6|3837.6|3849.6|3837.6|3848.1|3836.1|0
1610335810000|2021-01-11 03:30:10|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1610335820000|2021-01-11 03:30:20|3849.6|3837.6|3850.6|3838.6|3850.6|3838.6|3849.6|3837.6|19
1610335840000|2021-01-11 03:30:40|3850.4|3838.4|3850.4|3838.4|3851.2|3839.2|3850.4|3838.4|4
1610335850000|2021-01-11 03:30:50|3850.9|3838.9|3851.2|3839.2|3851.2|3839.2|3850.9|3838.9|0
1610335860000|2021-01-11 03:31:00|3851|3839|3851.7|3839.7|3851.7|3839.7|3851|3839|5
1610335870000|2021-01-11 03:31:10|||||||||2
1610335880000|2021-01-11 03:31:20|3850.9|3838.9|3846|3834|3850.9|3838.9|3846|3834|29
1610335890000|2021-01-11 03:31:30|3846.3|3834.3|3844.1|3832.1|3847|3835|3844.1|3832.1|28
1610335900000|2021-01-11 03:31:40|3844.3|3832.3|3843.3|3831.3|3844.6|3832.6|3842.3|3830.3|27
1610335910000|2021-01-11 03:31:50|3842.8|3830.8|3841.6|3829.6|3843.3|3831.3|3840.6|3828.6|31
1610335920000|2021-01-11 03:32:00|3841.3|3829.3|3842.8|3830.8|3843|3831|3841.3|3829.3|1
1610335930000|2021-01-11 03:32:10|3842.6|3830.6|3840.8|3828.8|3843.8|3831.8|3839|3827|2
1610335940000|2021-01-11 03:32:20|3841.8|3829.8|3840|3828|3841.8|3829.8|3838.6|3826.6|0
1610335950000|2021-01-11 03:32:30|3838.7|3826.7|3839|3827|3839.2|3827.2|3836.2|3824.2|0
1610335960000|2021-01-11 03:32:40|3838.7|3826.7|3839|3827|3839|3827|3838.4|3826.4|0
1610335970000|2021-01-11 03:32:50|3838.8|3826.8|3838.2|3826.2|3839|3827|3837.7|3825.7|0
1610335980000|2021-01-11 03:33:00|3838.7|3826.7|3840.5|3828.5|3840.5|3828.5|3838.7|3826.7|0
1610335990000|2021-01-11 03:33:10|3841|3829|3842.2|3830.2|3842.2|3830.2|3841|3829|0
1610336000000|2021-01-11 03:33:20|3842.7|3830.7|3842.4|3830.4|3843.7|3831.7|3842.2|3830.2|0
1610336010000|2021-01-11 03:33:30|3843.2|3831.2|3844.2|3832.2|3844.2|3832.2|3843.2|3831.2|0
1610336050000|2021-01-11 03:34:10|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|0
1610336060000|2021-01-11 03:34:20|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|0
1610336100000|2021-01-11 03:35:00|3845|3833|3845.2|3833.2|3845.2|3833.2|3845|3833|0
1610336110000|2021-01-11 03:35:10|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1610336140000|2021-01-11 03:35:40|3846.2|3834.2|3846.7|3834.7|3846.7|3834.7|3846.2|3834.2|2
1610336150000|2021-01-11 03:35:50|3847.2|3835.2|3847.7|3835.7|3847.7|3835.7|3847.2|3835.2|0
1610336180000|2021-01-11 03:36:20|3848.2|3836.2|3848.7|3836.7|3848.7|3836.7|3848.2|3836.2|0
1610336190000|2021-01-11 03:36:30|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1610336200000|2021-01-11 03:36:40|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1610336210000|2021-01-11 03:36:50|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1610336250000|2021-01-11 03:37:30|3851|3839|3849.2|3837.2|3851|3839|3849.2|3837.2|0
1610336260000|2021-01-11 03:37:40|3849|3837|3848.7|3836.7|3849|3837|3848.7|3836.7|0
1610336290000|2021-01-11 03:38:10|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|3848.7|3836.7|0
1610336310000|2021-01-11 03:38:30|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1610336340000|2021-01-11 03:39:00|3849.4|3837.4|3850.2|3838.2|3850.2|3838.2|3849.4|3837.4|0
1610336350000|2021-01-11 03:39:10|3849.9|3837.9|3850.2|3838.2|3850.2|3838.2|3849.9|3837.9|2
1610336360000|2021-01-11 03:39:20|3849.7|3837.7|3848.9|3836.9|3849.7|3837.7|3848.9|3836.9|0
1610336400000|2021-01-11 03:40:00|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1610336470000|2021-01-11 03:41:10|3849.7|3837.7|3848.9|3836.9|3849.7|3837.7|3848.9|3836.9|0
1610336480000|2021-01-11 03:41:20|3850.2|3838.2|3850.7|3838.7|3850.7|3838.7|3850.2|3838.2|0
1610336490000|2021-01-11 03:41:30|3850.2|3838.2|3850.7|3838.7|3850.7|3838.7|3850.2|3838.2|0
1610336500000|2021-01-11 03:41:40|3850.5|3838.5|3850.7|3838.7|3850.7|3838.7|3850.2|3838.2|0
1610336510000|2021-01-11 03:41:50|3850.5|3838.5|3850.2|3838.2|3850.5|3838.5|3850.2|3838.2|0
1610336520000|2021-01-11 03:42:00|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|0
1610336580000|2021-01-11 03:43:00|3851.2|3839.2|3851|3839|3851.2|3839.2|3851|3839|0
1610336590000|2021-01-11 03:43:10|3851.2|3839.2|3851.5|3839.5|3851.5|3839.5|3851.2|3839.2|0
1610336610000|2021-01-11 03:43:30|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1610336620000|2021-01-11 03:43:40|3851.5|3839.5|3851.2|3839.2|3851.5|3839.5|3851|3839|0
1610336640000|2021-01-11 03:44:00|3851|3839|3851|3839|3851|3839|3851|3839|10
1610336650000|2021-01-11 03:44:10|||||||||10
1610336670000|2021-01-11 03:44:30|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1610336680000|2021-01-11 03:44:40|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1610336730000|2021-01-11 03:45:30|3851.5|3839.5|3851.2|3839.2|3851.5|3839.5|3851.2|3839.2|0
1610336750000|2021-01-11 03:45:50|3850|3838|3849|3837|3850|3838|3848.5|3836.5|0
1610336770000|2021-01-11 03:46:10|3848.7|3836.7|3848.5|3836.5|3848.7|3836.7|3848.5|3836.5|0
1610336940000|2021-01-11 03:49:00|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1610336960000|2021-01-11 03:49:20|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1610336970000|2021-01-11 03:49:30|3849|3837|3849|3837|3849|3837|3849|3837|0
1610336980000|2021-01-11 03:49:40|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1610337020000|2021-01-11 03:50:20|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1610337030000|2021-01-11 03:50:30|3849|3837|3849|3837|3849|3837|3849|3837|0
1610337080000|2021-01-11 03:51:20|3848.8|3836.8|3848.5|3836.5|3848.8|3836.8|3848.5|3836.5|0
1610337090000|2021-01-11 03:51:30|3849|3837|3849|3837|3849|3837|3849|3837|0
1610337100000|2021-01-11 03:51:40|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1610337120000|2021-01-11 03:52:00|3848.7|3836.7|3849.1|3837.1|3849.9|3837.9|3848.5|3836.5|6
1610337130000|2021-01-11 03:52:10|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3
1610337140000|2021-01-11 03:52:20|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1610337160000|2021-01-11 03:52:40|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1610337210000|2021-01-11 03:53:30|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1610337220000|2021-01-11 03:53:40|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1610337230000|2021-01-11 03:53:50|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1610337270000|2021-01-11 03:54:30|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1610337280000|2021-01-11 03:54:40|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1610337290000|2021-01-11 03:54:50|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1610337310000|2021-01-11 03:55:10|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1610337360000|2021-01-11 03:56:00|3850.4|3838.4|3849.9|3837.9|3850.4|3838.4|3849.9|3837.9|0
1610337420000|2021-01-11 03:57:00|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1610337430000|2021-01-11 03:57:10|3849.6|3837.6|3850.1|3838.1|3850.4|3838.4|3849.6|3837.6|0
1610337440000|2021-01-11 03:57:20|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1610337460000|2021-01-11 03:57:40|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|0
1610337470000|2021-01-11 03:57:50|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1610337490000|2021-01-11 03:58:10|3849.4|3837.4|3849.6|3837.6|3849.6|3837.6|3849.1|3837.1|0
1610337530000|2021-01-11 03:58:50|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|1
1610337600000|2021-01-11 04:00:00|3849.9|3837.9|3850.1|3838.1|3850.1|3838.1|3849.9|3837.9|0
1610337610000|2021-01-11 04:00:10|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|1
1610337700000|2021-01-11 04:01:40|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1610337750000|2021-01-11 04:02:30|3849.6|3837.6|3851.5|3839.5|3851.5|3839.5|3849.6|3837.6|7
1610337760000|2021-01-11 04:02:40|3851.8|3839.8|3851.5|3839.5|3851.8|3839.8|3851.5|3839.5|0
1610337770000|2021-01-11 04:02:50|||||||||3
1610337810000|2021-01-11 04:03:30|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|0
1610337860000|2021-01-11 04:04:20|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|1
1610337870000|2021-01-11 04:04:30|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|0
1610337900000|2021-01-11 04:05:00|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|0
1610337910000|2021-01-11 04:05:10|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3
1610337930000|2021-01-11 04:05:30|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|0
1610337960000|2021-01-11 04:06:00|3853.5|3841.5|3854.6|3842.6|3854.6|3842.6|3853.5|3841.5|6
1610337970000|2021-01-11 04:06:10|3854.8|3842.8|3856.7|3844.7|3856.7|3844.7|3854.3|3842.3|16
1610337980000|2021-01-11 04:06:20|3856.5|3844.5|3856.2|3844.2|3856.8|3844.8|3856|3844|20
1610337990000|2021-01-11 04:06:30|3856|3844|3854.8|3842.8|3856|3844|3854.5|3842.5|4
1610338000000|2021-01-11 04:06:40|3854.5|3842.5|3854.8|3842.8|3855.3|3843.3|3854.5|3842.5|0
1610338010000|2021-01-11 04:06:50|3854.5|3842.5|3855.1|3843.1|3855.1|3843.1|3854.5|3842.5|0
1610338020000|2021-01-11 04:07:00|3855.3|3843.3|3855.1|3843.1|3855.3|3843.3|3855.1|3843.1|0
1610338030000|2021-01-11 04:07:10|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|0
1610338050000|2021-01-11 04:07:30|3855.7|3843.7|3856.1|3844.1|3856.3|3844.3|3855.7|3843.7|0
1610338060000|2021-01-11 04:07:40|3855.8|3843.8|3856.1|3844.1|3856.1|3844.1|3855.8|3843.8|0
1610338080000|2021-01-11 04:08:00|3856.3|3844.3|3855.3|3843.3|3856.3|3844.3|3855.3|3843.3|5
1610338090000|2021-01-11 04:08:10|3855.1|3843.1|3854.8|3842.8|3855.1|3843.1|3854.8|3842.8|0
1610338100000|2021-01-11 04:08:20|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1610338140000|2021-01-11 04:09:00|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1610338190000|2021-01-11 04:09:50|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|0
1610338260000|2021-01-11 04:11:00|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|5
1610338270000|2021-01-11 04:11:10|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1610338280000|2021-01-11 04:11:20|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|0
1610338290000|2021-01-11 04:11:30|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|0
1610338300000|2021-01-11 04:11:40|3855|3843|3855|3843|3855|3843|3855|3843|1
1610338350000|2021-01-11 04:12:30|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|8
1610338370000|2021-01-11 04:12:50|3854.2|3842.2|3854.5|3842.5|3854.5|3842.5|3854.2|3842.2|12
1610338390000|2021-01-11 04:13:10|||||||||7
1610338400000|2021-01-11 04:13:20|||||||||2
1610338410000|2021-01-11 04:13:30|||||||||2
1610338420000|2021-01-11 04:13:40|||||||||1
1610338430000|2021-01-11 04:13:50|3855|3843|3855|3843|3855|3843|3855|3843|0
1610338460000|2021-01-11 04:14:20|||||||||3
1610338490000|2021-01-11 04:14:50|||||||||1
1610338520000|2021-01-11 04:15:20|||||||||1
1610338550000|2021-01-11 04:15:50|||||||||2
1610338560000|2021-01-11 04:16:00|||||||||1
1610338570000|2021-01-11 04:16:10|||||||||4
1610338580000|2021-01-11 04:16:20|3854.8|3842.8|3853.5|3841.5|3855|3843|3853.5|3841.5|3
1610338620000|2021-01-11 04:17:00|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3852.9|3840.9|3
1610338630000|2021-01-11 04:17:10|3853.5|3841.5|3853.2|3841.2|3853.5|3841.5|3853.2|3841.2|1
1610338650000|2021-01-11 04:17:30|3853.5|3841.5|3853.5|3841.5|3853.5|3841.5|3853.5|3841.5|0
1610338690000|2021-01-11 04:18:10|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1610338710000|2021-01-11 04:18:30|3854|3842|3854|3842|3854|3842|3854|3842|0
1610338720000|2021-01-11 04:18:40|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1610338730000|2021-01-11 04:18:50|3855|3843|3855|3843|3855|3843|3855|3843|1
1610338740000|2021-01-11 04:19:00|3855.3|3843.3|3855.7|3843.7|3855.7|3843.7|3855.3|3843.3|5
1610338760000|2021-01-11 04:19:20|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|0
1610338770000|2021-01-11 04:19:30|3856|3844|3856|3844|3856|3844|3856|3844|0
1610338780000|2021-01-11 04:19:40|3857.1|3845.1|3857.4|3845.4|3857.4|3845.4|3857.1|3845.1|5
1610338790000|2021-01-11 04:19:50|3857.1|3845.1|3856.8|3844.8|3857.1|3845.1|3856.8|3844.8|0
1610338800000|2021-01-11 04:20:00|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|0
1610338810000|2021-01-11 04:20:10|3858.1|3846.1|3857.6|3845.6|3858.1|3846.1|3857.6|3845.6|0
1610338820000|2021-01-11 04:20:20|3858.1|3846.1|3858.6|3846.6|3858.6|3846.6|3857.6|3845.6|5
1610338830000|2021-01-11 04:20:30|3858.4|3846.4|3858.9|3846.9|3859.1|3847.1|3858.4|3846.4|3
1610338840000|2021-01-11 04:20:40|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|0
1610338850000|2021-01-11 04:20:50|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|0
1610338860000|2021-01-11 04:21:00|3859.4|3847.4|3859.9|3847.9|3859.9|3847.9|3859.4|3847.4|2
1610338870000|2021-01-11 04:21:10|3859.4|3847.4|3860.5|3848.5|3860.5|3848.5|3859.4|3847.4|6
1610338880000|2021-01-11 04:21:20|||||||||3
1610338890000|2021-01-11 04:21:30|3860.7|3848.7|3861|3849|3861.2|3849.2|3860.7|3848.7|2
1610338900000|2021-01-11 04:21:40|||||||||8
1610338910000|2021-01-11 04:21:50|3860.7|3848.7|3860.5|3848.5|3861|3849|3860.5|3848.5|5
1610338920000|2021-01-11 04:22:00|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|5
1610338930000|2021-01-11 04:22:10|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|11
1610338940000|2021-01-11 04:22:20|||||||||3
1610338950000|2021-01-11 04:22:30|||||||||1
1610338960000|2021-01-11 04:22:40|||||||||8
1610338970000|2021-01-11 04:22:50|3861|3849|3861.5|3849.5|3861.5|3849.5|3861|3849|35
1610338980000|2021-01-11 04:23:00|||||||||3
1610338990000|2021-01-11 04:23:10|3860.9|3848.9|3860.5|3848.5|3860.9|3848.9|3860.5|3848.5|4
1610339000000|2021-01-11 04:23:20|||||||||1
1610339010000|2021-01-11 04:23:30|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|0
1610339040000|2021-01-11 04:24:00|3860.5|3848.5|3859.9|3847.9|3860.5|3848.5|3859.9|3847.9|6
1610339050000|2021-01-11 04:24:10|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|3
1610339070000|2021-01-11 04:24:30|||||||||6
1610339080000|2021-01-11 04:24:40|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|2
1610339090000|2021-01-11 04:24:50|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|1
1610339100000|2021-01-11 04:25:00|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|8
1610339120000|2021-01-11 04:25:20|3858|3846|3857.7|3845.7|3858|3846|3857.7|3845.7|0
1610339130000|2021-01-11 04:25:30|3858|3846|3857.2|3845.2|3858.2|3846.2|3857.2|3845.2|0
1610339140000|2021-01-11 04:25:40|3857|3845|3854.9|3842.9|3857|3845|3854.9|3842.9|5
1610339150000|2021-01-11 04:25:50|3854.6|3842.6|3854.4|3842.4|3854.6|3842.6|3854.4|3842.4|2
1610339160000|2021-01-11 04:26:00|3854.2|3842.2|3853.9|3841.9|3854.2|3842.2|3853.9|3841.9|3
1610339170000|2021-01-11 04:26:10|3854.1|3842.1|3852.7|3840.7|3854.1|3842.1|3852.7|3840.7|14
1610339190000|2021-01-11 04:26:30|3853.7|3841.7|3853.4|3841.4|3853.7|3841.7|3853.2|3841.2|0
1610339200000|2021-01-11 04:26:40|3853.2|3841.2|3852.9|3840.9|3853.2|3841.2|3852.9|3840.9|0
1610339210000|2021-01-11 04:26:50|3852.7|3840.7|3852.4|3840.4|3852.7|3840.7|3852.4|3840.4|0
1610339220000|2021-01-11 04:27:00|3852.7|3840.7|3851.2|3839.2|3852.9|3840.9|3851.2|3839.2|0
1610339230000|2021-01-11 04:27:10|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1610339240000|2021-01-11 04:27:20|3850.5|3838.5|3850.2|3838.2|3850.5|3838.5|3850.2|3838.2|0
1610339250000|2021-01-11 04:27:30|3850.4|3838.4|3851.2|3839.2|3851.2|3839.2|3850.4|3838.4|0
1610339260000|2021-01-11 04:27:40|3850.9|3838.9|3851.2|3839.2|3851.2|3839.2|3850.2|3838.2|0
1610339280000|2021-01-11 04:28:00|3851.4|3839.4|3850|3838|3851.4|3839.4|3850|3838|0
1610339290000|2021-01-11 04:28:10|3850.4|3838.4|3849.7|3837.7|3851.2|3839.2|3849.7|3837.7|0
1610339300000|2021-01-11 04:28:20|3849.5|3837.5|3849.7|3837.7|3849.7|3837.7|3848.7|3836.7|0
1610339310000|2021-01-11 04:28:30|3849.3|3837.3|3848.2|3836.2|3849.3|3837.3|3848|3836|0
1610339320000|2021-01-11 04:28:40|3847.7|3835.7|3847|3835|3847.7|3835.7|3847|3835|0
1610339330000|2021-01-11 04:28:50|3846.8|3834.8|3845.2|3833.2|3846.8|3834.8|3845|3833|0
1610339340000|2021-01-11 04:29:00|3844.9|3832.9|3845.7|3833.7|3845.7|3833.7|3844.7|3832.7|0
1610339350000|2021-01-11 04:29:10|3850.4|3838.4|3851.4|3839.4|3851.4|3839.4|3850.4|3838.4|0
1610339360000|2021-01-11 04:29:20|3851.2|3839.2|3849.5|3837.5|3851.2|3839.2|3849.2|3837.2|0
1610339370000|2021-01-11 04:29:30|3849.2|3837.2|3847.7|3835.7|3849.7|3837.7|3847.7|3835.7|0
1610339380000|2021-01-11 04:29:40|3847|3835|3844.7|3832.7|3847|3835|3844.7|3832.7|0
1610339390000|2021-01-11 04:29:50|3843.3|3831.3|3843.3|3831.3|3843.3|3831.3|3843.3|3831.3|16
1610346600000|2021-01-11 06:30:00|3820.4|3808.4|3819.9|3807.9|3820.4|3808.4|3819.4|3807.4|16
1610346610000|2021-01-11 06:30:10|3819.6|3807.6|3814.6|3802.6|3819.6|3807.6|3814.6|3802.6|0
1610346620000|2021-01-11 06:30:20|3811.6|3799.6|3809.4|3797.4|3811.6|3799.6|3808.8|3796.8|0
1610346630000|2021-01-11 06:30:30|3809.3|3797.3|3811.6|3799.6|3812.8|3799.6|3808.6|3796.6|2
1610346640000|2021-01-11 06:30:40|3812.1|3800.1|3810.3|3798.3|3812.1|3800.1|3810.3|3798.3|1
1610346650000|2021-01-11 06:30:50|3810.1|3798.1|3811.3|3799.3|3811.3|3799.3|3810.1|3798.1|0
1610346660000|2021-01-11 06:31:00|3811.9|3799.9|3816.1|3804.1|3816.1|3804.1|3811.6|3799.6|1
1610346670000|2021-01-11 06:31:10|3815.5|3803.5|3814|3802|3815.5|3803.5|3813.5|3801.5|2
1610346680000|2021-01-11 06:31:20|3814.5|3802.5|3814.7|3802.7|3814.7|3802.7|3814.2|3802.2|3
1610346690000|2021-01-11 06:31:30|3812.4|3800.4|3812.6|3800.6|3812.6|3800.6|3811.9|3799.9|1
1610346700000|2021-01-11 06:31:40|3812.8|3800.8|3813.4|3801.4|3813.4|3801.4|3812.8|3800.8|0
1610346710000|2021-01-11 06:31:50|3812.7|3800.7|3812.7|3800.7|3812.7|3800.7|3812.7|3800.7|12
1610346730000|2021-01-11 06:32:10|3811.1|3799.1|3813.1|3801.1|3813.1|3801.1|3811.1|3799.1|23
1610346740000|2021-01-11 06:32:20|3813.3|3801.3|3814.3|3802.3|3814.3|3802.3|3813.3|3801.3|0
1610346750000|2021-01-11 06:32:30|3814.8|3802.8|3815.4|3803.4|3815.8|3803.8|3814.8|3802.8|0
1610346760000|2021-01-11 06:32:40|3814.8|3802.8|3816.3|3804.3|3817.8|3805.1|3814.5|3800.7|0
1610346770000|2021-01-11 06:32:50|3815.8|3803.8|3818.3|3806.3|3818.3|3806.3|3815.8|3803.8|0
1610346780000|2021-01-11 06:33:00|3818.1|3806.1|3818.3|3806.3|3818.3|3806.3|3817.3|3805.3|0
1610346800000|2021-01-11 06:33:20|3818.8|3806.8|3821.1|3809.1|3821.1|3809.1|3818.8|3806.8|0
1610346810000|2021-01-11 06:33:30|3820.8|3808.8|3821.8|3809.8|3821.8|3809.8|3820.8|3808.8|0
1610346820000|2021-01-11 06:33:40|3822.1|3810.1|3823.3|3811.3|3823.3|3811.3|3821.8|3809.8|0
1610346830000|2021-01-11 06:33:50|3823.8|3811.8|3826.3|3814.3|3826.3|3814.3|3823.8|3811.8|0
1610346840000|2021-01-11 06:34:00|3825.6|3813.6|3824.8|3812.8|3825.6|3813.6|3824.3|3812.3|0
1610346850000|2021-01-11 06:34:10|3825.3|3813.3|3824.8|3812.8|3825.3|3813.3|3824.8|3812.8|0
1610346870000|2021-01-11 06:34:30|3823.9|3811.9|3822.8|3810.8|3823.9|3811.9|3822.8|3810.8|0
1610346880000|2021-01-11 06:34:40|3823.8|3811.8|3824.9|3812.9|3824.9|3812.9|3823.8|3811.8|0
1610346890000|2021-01-11 06:34:50|3825.4|3813.4|3824.9|3812.9|3825.4|3813.4|3824.9|3812.9|0
1610346900000|2021-01-11 06:35:00|3825.2|3813.2|3824.9|3812.9|3825.4|3813.4|3824.9|3812.9|0
1610346910000|2021-01-11 06:35:10|3824.6|3812.6|3824.1|3812.1|3824.6|3812.6|3824.1|3812.1|0
1610346920000|2021-01-11 06:35:20|3823.8|3811.8|3824.1|3812.1|3824.1|3812.1|3823.8|3811.8|0
1610346930000|2021-01-11 06:35:30|3824.3|3812.3|3824.6|3812.6|3824.6|3812.6|3824.3|3812.3|0
1610346960000|2021-01-11 06:36:00|3824.4|3812.4|3823.8|3811.8|3824.4|3812.4|3823.8|3811.8|0
1610346970000|2021-01-11 06:36:10|3824.1|3812.1|3823.8|3811.8|3824.1|3812.1|3823.8|3811.8|0
1610346980000|2021-01-11 06:36:20|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|0
1610346990000|2021-01-11 06:36:30|3823.8|3811.8|3824.6|3812.6|3824.6|3812.6|3823.8|3811.8|0
1610347020000|2021-01-11 06:37:00|3824.4|3812.4|3824.6|3812.6|3824.6|3812.6|3824.1|3812.1|0
1610347030000|2021-01-11 06:37:10|3824.1|3812.1|3823.8|3811.8|3824.1|3812.1|3823.8|3811.8|0
1610347040000|2021-01-11 06:37:20|3824|3812|3824.1|3812.1|3824.6|3812.6|3824|3812|0
1610347050000|2021-01-11 06:37:30|3824.6|3812.6|3823.8|3811.8|3824.6|3812.6|3823.8|3811.8|0
1610347060000|2021-01-11 06:37:40|3823.3|3811.3|3824.6|3812.6|3824.6|3812.6|3823.3|3811.3|0
1610347070000|2021-01-11 06:37:50|3824.8|3812.8|3825.7|3813.7|3825.7|3813.7|3824.8|3812.8|0
1610347080000|2021-01-11 06:38:00|3824.9|3812.9|3824.6|3812.6|3824.9|3812.9|3824.6|3812.6|0
1610347090000|2021-01-11 06:38:10|3824.4|3812.4|3824.1|3812.1|3824.4|3812.4|3824.1|3812.1|0
1610347100000|2021-01-11 06:38:20|3824.3|3812.3|3823.8|3811.8|3824.6|3812.6|3823.8|3811.8|0
1610347110000|2021-01-11 06:38:30|3824.1|3812.1|3824.6|3812.6|3824.6|3812.6|3824.1|3812.1|0
1610347130000|2021-01-11 06:38:50|3824.4|3812.4|3823.8|3811.8|3824.4|3812.4|3823.8|3811.8|0
1610347140000|2021-01-11 06:39:00|3823.4|3811.4|3823.8|3811.8|3824.2|3812.2|3822.8|3810.8|0
1610347150000|2021-01-11 06:39:10|3824.1|3812.1|3823.8|3811.8|3824.6|3812.6|3823.8|3811.8|0
1610347160000|2021-01-11 06:39:20|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|0
1610347170000|2021-01-11 06:39:30|3823.1|3811.1|3822.8|3810.8|3823.1|3811.1|3822.8|3810.8|0
1610347180000|2021-01-11 06:39:40|3824|3812|3823.6|3811.6|3824|3812|3823.6|3811.6|0
1610347190000|2021-01-11 06:39:50|3822.8|3810.8|3820.8|3808.8|3822.8|3810.8|3820.8|3808.8|0
1610347200000|2021-01-11 06:40:00|3822|3810|3822|3810|3822|3810|3821.3|3809.3|0
1610347220000|2021-01-11 06:40:20|3822.3|3810.3|3823.6|3811.6|3823.6|3811.6|3822.3|3810.3|0
1610347230000|2021-01-11 06:40:30|3825.3|3813.3|3826.4|3814.4|3826.6|3814.6|3824.8|3812.8|2
1610347240000|2021-01-11 06:40:40|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1610347270000|2021-01-11 06:41:10|3825.4|3813.4|3823.8|3811.8|3825.4|3813.4|3823.8|3811.8|0
1610347280000|2021-01-11 06:41:20|3823.6|3811.6|3822.8|3810.8|3823.6|3811.6|3822.8|3810.8|0
1610347290000|2021-01-11 06:41:30|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|0
1610347300000|2021-01-11 06:41:40|3823.6|3811.6|3824.4|3812.4|3824.4|3812.4|3823.6|3811.6|0
1610347310000|2021-01-11 06:41:50|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|0
1610347320000|2021-01-11 06:42:00|3826.3|3814.3|3824.3|3812.3|3826.3|3814.3|3824.3|3812.3|1
1610347350000|2021-01-11 06:42:30|3824.8|3812.8|3824.3|3812.3|3824.8|3812.8|3824.3|3812.3|0
1610347360000|2021-01-11 06:42:40|3824.8|3812.8|3824.8|3812.8|3824.8|3812.8|3824.8|3812.8|0
1610347380000|2021-01-11 06:43:00|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|0
1610347390000|2021-01-11 06:43:10|3823|3811|3823|3811|3823|3811|3822.8|3810.8|0
1610347400000|2021-01-11 06:43:20|3823.8|3811.8|3824|3812|3824|3812|3823.8|3811.8|0
1610347410000|2021-01-11 06:43:30|3823.8|3811.8|3824.3|3812.3|3824.3|3812.3|3823.8|3811.8|0
1610347430000|2021-01-11 06:43:50|3823|3811|3825|3813|3825|3813|3823|3811|0
1610347440000|2021-01-11 06:44:00|3825.2|3813.2|3826.5|3814.5|3826.5|3814.5|3825.2|3813.2|0
1610347450000|2021-01-11 06:44:10|3827.4|3815.4|3829.3|3817.3|3829.3|3817.3|3827.4|3815.4|0
1610347460000|2021-01-11 06:44:20|3828.8|3816.8|3827.8|3815.8|3828.8|3816.8|3827.2|3815.2|0
1610347470000|2021-01-11 06:44:30|3828.8|3816.8|3828.8|3816.8|3829.8|3817.8|3828.8|3816.8|0
1610347480000|2021-01-11 06:44:40|3829.8|3817.8|3831.8|3819.8|3831.8|3819.8|3829.8|3817.8|0
1610347490000|2021-01-11 06:44:50|3832|3820|3835|3823|3836|3823|3831.8|3819.8|0
1610347500000|2021-01-11 06:45:00|3834.8|3822.8|3834.7|3822.7|3835.2|3823.2|3830.8|3818.8|0
1610347510000|2021-01-11 06:45:10|3835.3|3823.3|3835.2|3823.2|3836.9|3824.9|3834.3|3822.3|7
1610347520000|2021-01-11 06:45:20|3834.7|3822.7|3838.7|3826.7|3838.7|3826.7|3834.7|3822.7|0
1610347530000|2021-01-11 06:45:30|3838.4|3826.4|3835.7|3823.7|3838.7|3826.7|3834.7|3822.7|0
1610347540000|2021-01-11 06:45:40|3836.1|3824.1|3833.5|3821.5|3836.1|3824.1|3832.2|3820.2|0
1610347550000|2021-01-11 06:45:50|3832.7|3820.7|3830|3818|3832.8|3820.8|3830|3818|0
1610347560000|2021-01-11 06:46:00|3829.7|3817.7|3831|3819|3831.5|3819.5|3829.7|3817.7|0
1610347570000|2021-01-11 06:46:10|3830.5|3818.5|3829|3817|3831|3819|3829|3817|0
1610347580000|2021-01-11 06:46:20|3829.2|3817.2|3829.5|3817.5|3829.5|3817.5|3829.2|3817.2|0
1610347590000|2021-01-11 06:46:30|3829.7|3817.7|3827.6|3815.6|3830|3818|3826.7|3814.7|0
1610347600000|2021-01-11 06:46:40|3827.9|3815.9|3826.7|3814.7|3828.7|3816.7|3826.5|3814.5|0
1610347610000|2021-01-11 06:46:50|3826.5|3814.5|3826.7|3814.7|3828.5|3816.5|3826.5|3814.5|0
1610347620000|2021-01-11 06:47:00|3826.5|3814.5|3827.7|3815.7|3829.7|3817.7|3826.5|3814.5|0
1610347630000|2021-01-11 06:47:10|3828.1|3816.1|3829|3817|3829|3817|3828.1|3816.1|0
1610347640000|2021-01-11 06:47:20|3829.2|3817.2|3829|3817|3830.5|3818.5|3828.7|3816.7|0
1610347650000|2021-01-11 06:47:30|3828.5|3816.5|3831.5|3819.5|3831.5|3819.5|3828|3816|0
1610347660000|2021-01-11 06:47:40|3831|3819|3831.2|3819.2|3831.2|3819.2|3831|3819|0
1610347670000|2021-01-11 06:47:50|3830.7|3818.7|3831|3819|3831.5|3819.5|3830|3818|0
1610347680000|2021-01-11 06:48:00|3831.2|3819.2|3829.5|3817.5|3831.5|3819.5|3829.5|3817.5|0
1610347690000|2021-01-11 06:48:10|3830.3|3818.3|3829.5|3817.5|3831.5|3819.5|3827.7|3815.7|0
1610347700000|2021-01-11 06:48:20|3828.3|3816.3|3826.4|3814.4|3830|3818|3826.4|3814.4|0
1610347720000|2021-01-11 06:48:40|3827.9|3815.9|3825.4|3813.4|3827.9|3815.9|3825.4|3813.4|0
1610347730000|2021-01-11 06:48:50|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|0
1610347740000|2021-01-11 06:49:00|3827.1|3815.1|3827.9|3815.9|3827.9|3815.9|3827.1|3815.1|0
1610347750000|2021-01-11 06:49:10|3827.7|3815.7|3828.9|3816.9|3828.9|3816.9|3827.4|3815.4|0
1610347760000|2021-01-11 06:49:20|3829.4|3817.4|3830.4|3818.4|3830.4|3818.4|3829.4|3817.4|0
1610347770000|2021-01-11 06:49:30|3830.9|3818.9|3830.4|3818.4|3830.9|3818.9|3830.4|3818.4|0
1610347780000|2021-01-11 06:49:40|3826.4|3814.4|3825.4|3813.4|3826.4|3814.4|3825.4|3813.4|0
1610347790000|2021-01-11 06:49:50|3826.4|3814.4|3825.4|3813.4|3826.9|3814.9|3825.4|3813.4|0
1610347810000|2021-01-11 06:50:10|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|0
1610347820000|2021-01-11 06:50:20|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|0
1610347830000|2021-01-11 06:50:30|3824.9|3812.9|3824|3812|3824.9|3812.9|3824|3812|3
1610347840000|2021-01-11 06:50:40|3822.2|3810.2|3823.2|3811.2|3823.2|3811.2|3822.2|3810.2|1
1610347850000|2021-01-11 06:50:50|3825|3813|3825|3813|3825|3813|3825|3813|0
1610347980000|2021-01-11 06:53:00|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|0
1610347990000|2021-01-11 06:53:10|3826|3814|3825|3813|3826|3814|3825|3813|0
1610348040000|2021-01-11 06:54:00|3824.7|3812.7|3824.5|3812.5|3824.7|3812.7|3824.5|3812.5|0
1610348060000|2021-01-11 06:54:20|3824|3812|3824|3812|3824|3812|3823.2|3811.2|0
1610348070000|2021-01-11 06:54:30|3823.7|3811.7|3823.2|3811.2|3824|3812|3823.2|3811.2|0
1610348080000|2021-01-11 06:54:40|3824.8|3812.8|3824.3|3812.3|3824.8|3812.8|3824.3|3812.3|0
1610348100000|2021-01-11 06:55:00|3824.8|3812.8|3824.8|3812.8|3824.8|3812.8|3824.8|3812.8|0
1610348130000|2021-01-11 06:55:30|3824.3|3812.3|3824.5|3812.5|3824.5|3812.5|3823.8|3811.8|0
1610348140000|2021-01-11 06:55:40|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|4
1610348180000|2021-01-11 06:56:20|3823.8|3811.8|3823.5|3811.5|3823.8|3811.8|3823.5|3811.5|0
1610348190000|2021-01-11 06:56:30|3823.3|3811.3|3823.5|3811.5|3823.5|3811.5|3823.3|3811.3|4
1610348200000|2021-01-11 06:56:40|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|0
1610348230000|2021-01-11 06:57:10|3825|3813|3825|3813|3825|3813|3825|3813|2
1610348240000|2021-01-11 06:57:20|||||||||2
1610348270000|2021-01-11 06:57:50|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|3825.9|3813.9|2
1610348280000|2021-01-11 06:58:00|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|3825.4|3813.4|1
1610348330000|2021-01-11 06:58:50|||||||||2
1610348350000|2021-01-11 06:59:10|3824.9|3812.9|3824.4|3812.4|3824.9|3812.9|3824.4|3812.4|5
1610348360000|2021-01-11 06:59:20|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|1
1610348370000|2021-01-11 06:59:30|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|0
1610348380000|2021-01-11 06:59:40|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|3
1610348390000|2021-01-11 06:59:50|||||||||1
1610348400000|2021-01-11 07:00:00|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|0
1610348420000|2021-01-11 07:00:20|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1610348430000|2021-01-11 07:00:30|3825.4|3813.4|3826.7|3814.7|3827.2|3815.2|3825.2|3813.2|0
1610348440000|2021-01-11 07:00:40|3825.2|3813.2|3825.4|3813.4|3827.2|3815.2|3825.2|3813.2|0
1610348460000|2021-01-11 07:01:00|3825.6|3813.6|3826.2|3814.2|3826.7|3814.7|3825.6|3813.6|0
1610348470000|2021-01-11 07:01:10|3826|3814|3825.4|3813.4|3826|3814|3825.4|3813.4|0
1610348500000|2021-01-11 07:01:40|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1610348560000|2021-01-11 07:02:40|3824.4|3812.4|3825.2|3813.2|3825.2|3813.2|3824.4|3812.4|0
1610348570000|2021-01-11 07:02:50|3824.4|3812.4|3824.4|3812.4|3825.2|3813.2|3824.4|3812.4|0
1610348590000|2021-01-11 07:03:10|3824.8|3812.8|3825.7|3813.7|3825.7|3813.7|3824.8|3812.8|0
1610348600000|2021-01-11 07:03:20|3825.2|3813.2|3826.2|3814.2|3826.2|3814.2|3825.2|3813.2|0
1610348610000|2021-01-11 07:03:30|3826.5|3814.5|3829|3817|3829|3817|3826.5|3814.5|0
1610348620000|2021-01-11 07:03:40|3828.7|3816.7|3829.5|3817.5|3829.5|3817.5|3828.5|3816.5|0
1610348630000|2021-01-11 07:03:50|3830|3818|3831|3819|3831|3819|3830|3818|0
1610348650000|2021-01-11 07:04:10|3831.7|3819.7|3832|3820|3832|3820|3831.7|3819.7|0
1610348670000|2021-01-11 07:04:30|3831.5|3819.5|3831|3819|3831.5|3819.5|3831|3819|0
1610348680000|2021-01-11 07:04:40|3831.4|3819.4|3832|3820|3832|3820|3831.4|3819.4|0
1610348690000|2021-01-11 07:04:50|3831.5|3819.5|3831.5|3819.5|3832|3820|3831.5|3819.5|0
1610348700000|2021-01-11 07:05:00|3831.2|3819.2|3830.5|3818.5|3831.2|3819.2|3830.5|3818.5|0
1610348720000|2021-01-11 07:05:20|3831|3819|3832|3820|3832|3820|3831|3819|0
1610348730000|2021-01-11 07:05:30|3833|3821|3833|3821|3833|3821|3833|3821|0
1610348740000|2021-01-11 07:05:40|3832|3820|3832|3820|3832|3820|3832|3820|0
1610348750000|2021-01-11 07:05:50|3832.2|3820.2|3832.5|3820.5|3832.5|3820.5|3832.2|3820.2|0
1610348760000|2021-01-11 07:06:00|3832.2|3820.2|3831.5|3819.5|3832.2|3820.2|3831.5|3819.5|0
1610348770000|2021-01-11 07:06:10|3831.7|3819.7|3832|3820|3832|3820|3831.7|3819.7|0
1610348800000|2021-01-11 07:06:40|3832.4|3820.4|3833.7|3821.7|3833.7|3821.7|3832.4|3820.4|0
1610348810000|2021-01-11 07:06:50|3834.5|3822.5|3834.4|3822.4|3834.5|3822.5|3834.4|3822.4|0
1610348820000|2021-01-11 07:07:00|3834.2|3822.2|3833.9|3821.9|3834.2|3822.2|3833.9|3821.9|0
1610348830000|2021-01-11 07:07:10|3833.7|3821.7|3833.9|3821.9|3833.9|3821.9|3833.4|3821.4|0
1610348870000|2021-01-11 07:07:50|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|0
1610348880000|2021-01-11 07:08:00|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1610348900000|2021-01-11 07:08:20|3835.2|3823.2|3836.2|3824.2|3836.2|3824.2|3835.2|3823.2|0
1610348910000|2021-01-11 07:08:30|3835.9|3823.9|3835.4|3823.4|3836.2|3824.2|3835.4|3823.4|0
1610348940000|2021-01-11 07:09:00|3835.9|3823.9|3836.2|3824.2|3836.2|3824.2|3835.9|3823.9|0
1610348950000|2021-01-11 07:09:10|3836.9|3824.9|3838.4|3826.4|3838.4|3826.4|3836.9|3824.9|0
1610348960000|2021-01-11 07:09:20|3838.7|3826.7|3838.9|3826.9|3838.9|3826.9|3838.7|3826.7|0
1610348970000|2021-01-11 07:09:30|3839.2|3827.2|3839.2|3827.2|3839.9|3827.9|3839.2|3827.2|0
1610348980000|2021-01-11 07:09:40|3839.7|3827.7|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|0
1610349000000|2021-01-11 07:10:00|3839.4|3827.4|3839.7|3827.7|3839.9|3827.9|3839.4|3827.4|0
1610349010000|2021-01-11 07:10:10|3839.4|3827.4|3839.7|3827.7|3839.7|3827.7|3839.2|3827.2|0
1610349020000|2021-01-11 07:10:20|3839.9|3827.9|3840.9|3828.9|3840.9|3828.9|3839.7|3827.7|0
1610349030000|2021-01-11 07:10:30|3839.7|3827.7|3838.9|3826.9|3839.7|3827.7|3838.9|3826.9|0
1610349040000|2021-01-11 07:10:40|3839.8|3827.8|3840.9|3828.9|3841.2|3829.2|3839.8|3827.8|0
1610349050000|2021-01-11 07:10:50|3840.7|3828.7|3840.4|3828.4|3840.7|3828.7|3840.4|3828.4|0
1610349060000|2021-01-11 07:11:00|3840.7|3828.7|3840.5|3828.5|3840.9|3828.9|3840.5|3828.5|4
1610349070000|2021-01-11 07:11:10|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|1
1610349080000|2021-01-11 07:11:20|3838.6|3826.6|3837.2|3825.2|3838.8|3826.8|3836.5|3824.5|2
1610349090000|2021-01-11 07:11:30|3836.5|3824.5|3836.5|3824.5|3837.2|3825.2|3836.5|3824.5|0
1610349100000|2021-01-11 07:11:40|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|0
1610349110000|2021-01-11 07:11:50|3837.4|3825.4|3836.9|3824.9|3837.4|3825.4|3836.9|3824.9|1
1610349130000|2021-01-11 07:12:10|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1610349150000|2021-01-11 07:12:30|3837.5|3825.5|3837.5|3825.5|3837.7|3825.7|3837.5|3825.5|1
1610349160000|2021-01-11 07:12:40|3837.7|3825.7|3838|3826|3838|3826|3837.7|3825.7|2
1610349170000|2021-01-11 07:12:50|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|2
1610349180000|2021-01-11 07:13:00|3839|3827|3839.2|3827.2|3839.2|3827.2|3838.8|3826.8|4
1610349190000|2021-01-11 07:13:10|3838.7|3826.7|3839.2|3827.2|3839.2|3827.2|3838.7|3826.7|0
1610349200000|2021-01-11 07:13:20|3838.7|3826.7|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|0
1610349210000|2021-01-11 07:13:30|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|3840.2|3828.2|0
1610349220000|2021-01-11 07:13:40|3840|3828|3839.4|3827.4|3840|3828|3839.4|3827.4|0
1610349230000|2021-01-11 07:13:50|3839.7|3827.7|3842.2|3830.2|3842.2|3830.2|3839.7|3827.7|0
1610349240000|2021-01-11 07:14:00|3841.9|3829.9|3843.7|3831.7|3843.7|3831.7|3841.9|3829.9|1
1610349250000|2021-01-11 07:14:10|3843|3831|3844.7|3832.7|3844.7|3832.7|3842.4|3830.4|0
1610349290000|2021-01-11 07:14:50|3849.4|3837.4|3849|3837|3849.4|3837.4|3849|3837|0
1610349300000|2021-01-11 07:15:00|3848.5|3836.5|3847.7|3835.7|3848.5|3836.5|3846.7|3834.7|0
1610349310000|2021-01-11 07:15:10|3847.5|3835.5|3846.7|3834.7|3847.5|3835.5|3846.7|3834.7|0
1610349320000|2021-01-11 07:15:20|3845.7|3833.7|3844.4|3832.4|3845.7|3833.7|3844.4|3832.4|0
1610349330000|2021-01-11 07:15:30|3846.9|3834.9|3845.4|3833.4|3846.9|3834.9|3845.4|3833.4|0
1610349340000|2021-01-11 07:15:40|3846|3834|3846.2|3834.2|3846.2|3834.2|3846|3834|0
1610349350000|2021-01-11 07:15:50|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.2|3833.2|0
1610349360000|2021-01-11 07:16:00|3845.3|3833.3|3844.7|3832.7|3845.3|3833.3|3844.7|3832.7|0
1610349370000|2021-01-11 07:16:10|3843.9|3831.9|3843.6|3831.6|3843.9|3831.9|3843.6|3831.6|0
1610349400000|2021-01-11 07:16:40|3843.2|3831.2|3842.9|3830.9|3843.2|3831.2|3842.9|3830.9|0
1610349420000|2021-01-11 07:17:00|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|0
1610349430000|2021-01-11 07:17:10|3844.4|3832.4|3844.9|3832.9|3844.9|3832.9|3844.4|3832.4|0
1610349450000|2021-01-11 07:17:30|3845.1|3833.1|3845.4|3833.4|3845.4|3833.4|3845.1|3833.1|0
1610349460000|2021-01-11 07:17:40|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1610349480000|2021-01-11 07:18:00|3846.2|3834.2|3846.7|3834.7|3846.7|3834.7|3846.2|3834.2|0
1610349490000|2021-01-11 07:18:10|3847.7|3835.7|3848.9|3836.9|3848.9|3836.9|3847.7|3835.7|0
1610349500000|2021-01-11 07:18:20|3847.7|3835.7|3849.7|3837.7|3849.7|3837.7|3847.7|3835.7|1
1610349520000|2021-01-11 07:18:40|3849.1|3837.1|3848.2|3836.2|3849.1|3837.1|3848.2|3836.2|0
1610349530000|2021-01-11 07:18:50|3847.9|3835.9|3847.7|3835.7|3847.9|3835.9|3847.7|3835.7|0
1610349540000|2021-01-11 07:19:00|||||||||2
1610349550000|2021-01-11 07:19:10|||||||||6
1610349560000|2021-01-11 07:19:20|3848.2|3836.2|3846.9|3834.9|3848.2|3836.2|3846.9|3834.9|0
1610349570000|2021-01-11 07:19:30|||||||||1
1610349580000|2021-01-11 07:19:40|3846.2|3834.2|3845.1|3833.1|3846.2|3834.2|3845.1|3833.1|0
1610349590000|2021-01-11 07:19:50|3845.4|3833.4|3844.9|3832.9|3845.4|3833.4|3844.9|3832.9|0
1610349600000|2021-01-11 07:20:00|3845.7|3833.7|3846.2|3834.2|3846.2|3834.2|3845.7|3833.7|0
1610349610000|2021-01-11 07:20:10|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|0
1610349620000|2021-01-11 07:20:20|3846.2|3834.2|3845.9|3833.9|3846.4|3834.4|3845.9|3833.9|0
1610349630000|2021-01-11 07:20:30|3845.7|3833.7|3847.4|3835.4|3847.4|3835.4|3845.7|3833.7|2
1610349640000|2021-01-11 07:20:40|3847.7|3835.7|3847.1|3835.1|3847.7|3835.7|3846.9|3834.9|5
1610349650000|2021-01-11 07:20:50|3847.4|3835.4|3848.4|3836.4|3848.7|3836.7|3847.4|3835.4|2
1610349660000|2021-01-11 07:21:00|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|0
1610349670000|2021-01-11 07:21:10|||||||||2
1610349680000|2021-01-11 07:21:20|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|2
1610349690000|2021-01-11 07:21:30|3848.9|3836.9|3848.4|3836.4|3848.9|3836.9|3848.4|3836.4|3
1610349700000|2021-01-11 07:21:40|3849.5|3837.5|3850.2|3838.2|3850.2|3838.2|3849.5|3837.5|2
1610349710000|2021-01-11 07:21:50|3850|3838|3850.2|3838.2|3850.5|3838.5|3850|3838|0
1610349720000|2021-01-11 07:22:00|3850|3838|3849.2|3837.2|3850|3838|3849.2|3837.2|3
1610349730000|2021-01-11 07:22:10|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3848.7|3836.7|1
1610349740000|2021-01-11 07:22:20|3849.6|3837.6|3850.7|3838.7|3850.7|3838.7|3848.9|3836.9|3
1610349750000|2021-01-11 07:22:30|3850.4|3838.4|3850.1|3838.1|3850.4|3838.4|3850.1|3838.1|3
1610349760000|2021-01-11 07:22:40|3849.9|3837.9|3849.6|3837.6|3849.9|3837.9|3849.6|3837.6|3
1610349780000|2021-01-11 07:23:00|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1610349790000|2021-01-11 07:23:10|3848.9|3836.9|3849.4|3837.4|3849.6|3837.6|3848.9|3836.9|2
1610349800000|2021-01-11 07:23:20|3848.9|3836.9|3847.9|3835.9|3848.9|3836.9|3847.9|3835.9|2
1610349810000|2021-01-11 07:23:30|3847.6|3835.6|3846.9|3834.9|3847.6|3835.6|3846.9|3834.9|2
1610349820000|2021-01-11 07:23:40|||||||||6
1610349830000|2021-01-11 07:23:50|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|2
1610349850000|2021-01-11 07:24:10|3846.9|3834.9|3846.3|3834.3|3846.9|3834.9|3846.3|3834.3|9
1610349860000|2021-01-11 07:24:20|3846.1|3834.1|3846.3|3834.3|3846.8|3834.8|3845.6|3833.6|11
1610349870000|2021-01-11 07:24:30|3845.1|3833.1|3844.1|3832.1|3845.1|3833.1|3844.1|3832.1|10
1610349880000|2021-01-11 07:24:40|3844.6|3832.6|3845.1|3833.1|3846.1|3834.1|3844.6|3832.6|1
1610349890000|2021-01-11 07:24:50|3845.6|3833.6|3844.1|3832.1|3846.1|3834.1|3844.1|3832.1|1
1610349900000|2021-01-11 07:25:00|3844.3|3832.3|3846.3|3834.3|3846.6|3834.6|3844.3|3832.3|0
1610349910000|2021-01-11 07:25:10|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|0
1610349920000|2021-01-11 07:25:20|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1610349930000|2021-01-11 07:25:30|3846.2|3834.2|3846.1|3834.1|3846.3|3834.3|3846.1|3834.1|2
1610349940000|2021-01-11 07:25:40|||||||||1
1610349970000|2021-01-11 07:26:10|3845.8|3833.8|3846.1|3834.1|3846.1|3834.1|3845.8|3833.8|6
1610350040000|2021-01-11 07:27:20|3846.3|3834.3|3845.3|3833.3|3846.8|3834.8|3845.3|3833.3|1
1610350050000|2021-01-11 07:27:30|||||||||8
1610350060000|2021-01-11 07:27:40|||||||||7
1610350070000|2021-01-11 07:27:50|||||||||1
1610350090000|2021-01-11 07:28:10|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|0
1610350100000|2021-01-11 07:28:20|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|2
1610350110000|2021-01-11 07:28:30|||||||||2
1610350120000|2021-01-11 07:28:40|||||||||4
1610350130000|2021-01-11 07:28:50|3845.8|3833.8|3847.5|3835.5|3847.5|3835.5|3845.8|3833.8|6
1610350150000|2021-01-11 07:29:10|3847.3|3835.3|3846.8|3834.8|3847.3|3835.3|3846.8|3834.8|0
1610350160000|2021-01-11 07:29:20|3847.3|3835.3|3847.3|3835.3|3847.5|3835.5|3847.3|3835.3|0
1610350170000|2021-01-11 07:29:30|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3846.5|3834.5|0
1610350180000|2021-01-11 07:29:40|3847.8|3835.8|3848.3|3836.3|3848.3|3836.3|3847.8|3835.8|0
1610350200000|2021-01-11 07:30:00|3848.5|3836.5|3849.3|3837.3|3849.3|3837.3|3848.5|3836.5|0
1610350220000|2021-01-11 07:30:20|3849|3837|3848.5|3836.5|3849|3837|3848.3|3836.3|0
1610350250000|2021-01-11 07:30:50|3849|3837|3849.3|3837.3|3849.3|3837.3|3849|3837|0
1610350280000|2021-01-11 07:31:20|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1610350290000|2021-01-11 07:31:30|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1610350310000|2021-01-11 07:31:50|3848.6|3836.6|3848.3|3836.3|3848.6|3836.6|3848.3|3836.3|0
1610350340000|2021-01-11 07:32:20|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|0
1610350350000|2021-01-11 07:32:30|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|0
1610350360000|2021-01-11 07:32:40|3847.1|3835.1|3846.1|3834.1|3847.1|3835.1|3846.1|3834.1|0
1610350370000|2021-01-11 07:32:50|3846.6|3834.6|3846.1|3834.1|3846.8|3834.8|3846.1|3834.1|0
1610350390000|2021-01-11 07:33:10|3846.3|3834.3|3846.3|3834.3|3846.8|3834.8|3846.3|3834.3|0
1610350440000|2021-01-11 07:34:00|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|0
1610350450000|2021-01-11 07:34:10|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1610350490000|2021-01-11 07:34:50|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1610350500000|2021-01-11 07:35:00|3846.6|3834.6|3846.3|3834.3|3846.6|3834.6|3846.3|3834.3|0
1610350530000|2021-01-11 07:35:30|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|0
1610350540000|2021-01-11 07:35:40|3845.3|3833.3|3844.3|3832.3|3845.3|3833.3|3843.5|3831.5|1
1610350550000|2021-01-11 07:35:50|3844|3832|3843.5|3831.5|3844|3832|3843.5|3831.5|0
1610350570000|2021-01-11 07:36:10|3843|3831|3843.5|3831.5|3843.5|3831.5|3843|3831|0
1610350580000|2021-01-11 07:36:20|3842.7|3830.7|3842|3830|3842.7|3830.7|3841.7|3829.7|0
1610350590000|2021-01-11 07:36:30|3841.7|3829.7|3841.7|3829.7|3842.2|3830.2|3841.7|3829.7|0
1610350600000|2021-01-11 07:36:40|||||||||1
1610350610000|2021-01-11 07:36:50|3841.5|3829.5|3840.7|3828.7|3841.5|3829.5|3840.7|3828.7|0
1610350660000|2021-01-11 07:37:40|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|0
1610350700000|2021-01-11 07:38:20|||||||||1
1610350720000|2021-01-11 07:38:40|3840.7|3828.7|3840.5|3828.5|3841|3829|3840.5|3828.5|0
1610350730000|2021-01-11 07:38:50|3841|3829|3841|3829|3841|3829|3841|3829|0
1610350740000|2021-01-11 07:39:00|3841.2|3829.2|3841|3829|3841.3|3829.3|3841|3829|0
1610350750000|2021-01-11 07:39:10|3841.2|3829.2|3841.5|3829.5|3841.5|3829.5|3841.2|3829.2|0
1610350760000|2021-01-11 07:39:20|3841.3|3829.3|3841.5|3829.5|3841.5|3829.5|3841|3829|0
1610350770000|2021-01-11 07:39:30|3841.3|3829.3|3841|3829|3841.3|3829.3|3841|3829|0
1610350780000|2021-01-11 07:39:40|3841.2|3829.2|3841.5|3829.5|3841.5|3829.5|3841.2|3829.2|0
1610350790000|2021-01-11 07:39:50|3841.3|3829.3|3841|3829|3841.3|3829.3|3841|3829|1
1610350800000|2021-01-11 07:40:00|3841.3|3829.3|3841|3829|3841.3|3829.3|3841|3829|1
1610350810000|2021-01-11 07:40:10|3841.3|3829.3|3841|3829|3841.3|3829.3|3841|3829|0
1610350820000|2021-01-11 07:40:20|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|0
1610350830000|2021-01-11 07:40:30|3841|3829|3841|3829|3841|3829|3841|3829|0
1610350860000|2021-01-11 07:41:00|3841.3|3829.3|3841.5|3829.5|3841.5|3829.5|3841.3|3829.3|0
1610350870000|2021-01-11 07:41:10|3841.3|3829.3|3840.7|3828.7|3841.3|3829.3|3840.7|3828.7|0
1610350880000|2021-01-11 07:41:20|3841.2|3829.2|3841.5|3829.5|3841.5|3829.5|3841.2|3829.2|0
1610350900000|2021-01-11 07:41:40|3841.8|3829.8|3842|3830|3842|3830|3841.8|3829.8|0
1610350910000|2021-01-11 07:41:50|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|0
1610350960000|2021-01-11 07:42:40|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|0
1610350970000|2021-01-11 07:42:50|3841.7|3829.7|3842|3830|3842.3|3830.3|3841.7|3829.7|0
1610350980000|2021-01-11 07:43:00|3841.8|3829.8|3842|3830|3842|3830|3841.5|3829.5|12
1610350990000|2021-01-11 07:43:10|3842.3|3830.3|3842.1|3830.1|3842.3|3830.3|3842.1|3830.1|0
1610351020000|2021-01-11 07:43:40|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|0
1610351030000|2021-01-11 07:43:50|||||||||9
1610351040000|2021-01-11 07:44:00|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|0
1610351050000|2021-01-11 07:44:10|3843.1|3831.1|3844.6|3832.6|3844.6|3832.6|3843.1|3831.1|0
1610351060000|2021-01-11 07:44:20|3845.6|3833.6|3845.6|3833.6|3846.6|3834.6|3845.6|3833.6|0
1610351070000|2021-01-11 07:44:30|3846.1|3834.1|3845.8|3833.8|3846.1|3834.1|3845.6|3833.6|0
1610351080000|2021-01-11 07:44:40|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|0
1610351120000|2021-01-11 07:45:20|3846.6|3834.6|3846.1|3834.1|3846.6|3834.6|3846.1|3834.1|0
1610351140000|2021-01-11 07:45:40|3846|3834|3846|3834|3846|3834|3846|3834|0
1610351170000|2021-01-11 07:46:10|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1610351180000|2021-01-11 07:46:20|3846|3834|3846|3834|3846|3834|3846|3834|0
1610351200000|2021-01-11 07:46:40|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1610351210000|2021-01-11 07:46:50|3846|3834|3846|3834|3846|3834|3846|3834|0
1610351240000|2021-01-11 07:47:20|3846.5|3834.5|3849|3837|3849|3837|3846.5|3834.5|0
1610351250000|2021-01-11 07:47:30|3848.8|3836.8|3848.3|3836.3|3849|3837|3848.3|3836.3|0
1610351260000|2021-01-11 07:47:40|3848.8|3836.8|3849|3837|3849|3837|3848.8|3836.8|0
1610351280000|2021-01-11 07:48:00|3850|3838|3850|3838|3850|3838|3850|3838|0
1610351290000|2021-01-11 07:48:10|3850.5|3838.5|3851|3839|3851|3839|3850.5|3838.5|0
1610351300000|2021-01-11 07:48:20|3851.3|3839.3|3850.8|3838.8|3851.3|3839.3|3850.8|3838.8|0
1610351310000|2021-01-11 07:48:30|3851.5|3839.5|3854|3842|3854|3842|3851.5|3839.5|0
1610351320000|2021-01-11 07:48:40|3855|3843|3855|3843|3855|3843|3855|3843|0
1610351330000|2021-01-11 07:48:50|3855.8|3843.8|3856.5|3844.5|3856.5|3844.5|3855.8|3843.8|0
1610351340000|2021-01-11 07:49:00|3858.4|3846.4|3860|3848|3860|3848|3858.4|3846.4|1
1610351350000|2021-01-11 07:49:10|3859.5|3847.5|3860.8|3848.8|3860.8|3848.8|3859.3|3847.3|0
1610351360000|2021-01-11 07:49:20|3861.5|3849.5|3861.5|3849.5|3862.3|3850.3|3861|3849|0
1610351370000|2021-01-11 07:49:30|3861.8|3849.8|3859.3|3847.3|3861.8|3849.8|3859.3|3847.3|0
1610351380000|2021-01-11 07:49:40|3858.6|3846.6|3859|3847|3859|3847|3858|3846|0
1610351390000|2021-01-11 07:49:50|3858.8|3846.8|3858.5|3846.5|3858.8|3846.8|3858.5|3846.5|0
1610351400000|2021-01-11 07:50:00|3858.3|3846.3|3859.8|3847.8|3860|3848|3858|3846|0
1610351410000|2021-01-11 07:50:10|3860|3848|3861.5|3849.5|3861.5|3849.5|3860|3848|0
1610351420000|2021-01-11 07:50:20|3861.3|3849.3|3862|3850|3862.3|3850.3|3861|3849|0
1610351430000|2021-01-11 07:50:30|3862.3|3850.3|3863.5|3851.5|3864|3852|3862|3850|1
1610351440000|2021-01-11 07:50:40|3864|3852|3865|3853|3865|3853|3864|3852|0
1610351460000|2021-01-11 07:51:00|3864.8|3852.8|3864|3852|3864.8|3852.8|3864|3852|0
1610351470000|2021-01-11 07:51:10|3863.8|3851.8|3864|3852|3864|3852|3863.8|3851.8|0
1610351480000|2021-01-11 07:51:20|3863.6|3851.6|3862.8|3850.8|3863.6|3851.6|3862.8|3850.8|0
1610351490000|2021-01-11 07:51:30|3862|3850|3864.8|3852.8|3865.8|3853.8|3861.8|3849.8|0
1610351500000|2021-01-11 07:51:40|3865.3|3853.3|3866.1|3854.1|3866.1|3854.1|3865.3|3853.3|0
1610351510000|2021-01-11 07:51:50|3865.8|3853.8|3867.6|3855.6|3867.6|3855.6|3865.8|3853.8|0
1610351520000|2021-01-11 07:52:00|3867.8|3855.8|3868.4|3856.4|3868.4|3856.4|3867.8|3855.8|0
1610351530000|2021-01-11 07:52:10|3870|3858|3871.4|3859.4|3871.4|3859.4|3870|3858|1
1610351540000|2021-01-11 07:52:20|3871.8|3859.8|3874.5|3862.5|3874.5|3862.5|3871.8|3859.8|5
1610351550000|2021-01-11 07:52:30|3874|3862|3874.5|3862.5|3874.8|3862.8|3873.2|3861.2|2
1610351560000|2021-01-11 07:52:40|3876.4|3864.4|3880.4|3868.4|3880.4|3868.4|3876.4|3864.4|7
1610351570000|2021-01-11 07:52:50|3881.1|3869.1|3882.5|3870.5|3883|3871|3881.1|3869.1|1
1610351580000|2021-01-11 07:53:00|3883.4|3871.4|3887.4|3875.4|3888.1|3876.1|3882.4|3870.4|0
1610351590000|2021-01-11 07:53:10|3888.1|3876.1|3887.6|3875.6|3888.1|3876.1|3887.6|3875.6|0
1610351600000|2021-01-11 07:53:20|3887.9|3875.9|3887.4|3875.4|3888.1|3876.1|3887.4|3875.4|0
1610351610000|2021-01-11 07:53:30|3885.6|3873.6|3884.9|3872.9|3885.6|3873.6|3884.9|3872.9|0
1610351620000|2021-01-11 07:53:40|3884.6|3872.6|3882.9|3870.9|3884.6|3872.6|3882.9|3870.9|0
1610351630000|2021-01-11 07:53:50|3883.3|3871.3|3882.6|3870.6|3883.9|3871.9|3881.6|3869.6|0
1610351640000|2021-01-11 07:54:00|3883.1|3871.1|3882.6|3870.6|3883.1|3871.1|3881.6|3869.6|0
1610351650000|2021-01-11 07:54:10|3883|3871|3883.6|3871.6|3883.9|3871.9|3883|3871|0
1610351660000|2021-01-11 07:54:20|3882.6|3870.6|3881.6|3869.6|3882.6|3870.6|3881.1|3869.1|0
1610351670000|2021-01-11 07:54:30|3882.6|3870.6|3879.5|3867.5|3882.6|3870.6|3879|3867|0
1610351680000|2021-01-11 07:54:40|3879.8|3867.8|3879.6|3867.6|3879.8|3867.8|3878.1|3866.1|1
1610351690000|2021-01-11 07:54:50|3878.8|3866.8|3877.1|3865.1|3879|3866.8|3874.9|3862.9|0
1610351700000|2021-01-11 07:55:00|3876.8|3864.8|3876.6|3864.6|3877.6|3865.6|3876.1|3864.1|0
1610351710000|2021-01-11 07:55:10|3877.9|3865.9|3879|3867|3879|3867|3877.9|3865.9|2
1610351720000|2021-01-11 07:55:20|3878.8|3866.8|3879|3867|3879.8|3867.8|3878.7|3866.7|0
1610351730000|2021-01-11 07:55:30|3878.7|3866.7|3875.6|3863.6|3878.7|3866.7|3875.6|3863.6|20
1610351740000|2021-01-11 07:55:40|3875.2|3863.2|3873.6|3861.6|3875.2|3863.2|3873.1|3861.1|0
1610351750000|2021-01-11 07:55:50|3873.9|3861.9|3874.4|3862.4|3874.6|3862.6|3873.9|3861.9|0
1610351760000|2021-01-11 07:56:00|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3873.6|3861.6|0
1610351770000|2021-01-11 07:56:10|3874.4|3862.4|3875.9|3863.9|3876.1|3864.1|3874.1|3862.1|0
1610351780000|2021-01-11 07:56:20|3875.6|3863.6|3874.1|3862.1|3875.6|3863.6|3874.1|3862.1|0
1610351800000|2021-01-11 07:56:40|3873.9|3861.9|3873.6|3861.6|3873.9|3861.9|3873.6|3861.6|0
1610351810000|2021-01-11 07:56:50|3874.1|3862.1|3873.4|3861.4|3874.1|3862.1|3873.1|3861.1|0
1610351820000|2021-01-11 07:57:00|3873.6|3861.6|3870.4|3858.4|3874.1|3862.1|3870.4|3858.4|1
1610351830000|2021-01-11 07:57:10|3869.4|3857.4|3870.6|3858.6|3872.4|3860.4|3869.4|3857.4|2
1610351840000|2021-01-11 07:57:20|3870.8|3858.8|3869.9|3857.9|3871.4|3859.4|3869.9|3857.9|0
1610351850000|2021-01-11 07:57:30|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|0
1610351860000|2021-01-11 07:57:40|3870.1|3858.1|3869.9|3857.9|3870.1|3858.1|3869.9|3857.9|0
1610351870000|2021-01-11 07:57:50|3869.6|3857.6|3869.8|3857.8|3869.8|3857.8|3869.4|3857.4|0
1610351880000|2021-01-11 07:58:00|3869.4|3857.4|3868.8|3856.8|3869.8|3857.8|3868.8|3856.8|0
1610351890000|2021-01-11 07:58:10|3869.3|3857.3|3869.8|3857.8|3870.3|3858.3|3868.3|3856.3|0
1610351900000|2021-01-11 07:58:20|3870.1|3858.1|3870.3|3858.3|3870.8|3858.8|3870.1|3858.1|0
1610351910000|2021-01-11 07:58:30|3870.8|3858.8|3871.3|3859.3|3871.3|3859.3|3870.8|3858.8|0
1610351920000|2021-01-11 07:58:40|3870.3|3858.3|3870.3|3858.3|3870.3|3858.3|3870.3|3858.3|0
1610351940000|2021-01-11 07:59:00|3869.9|3857.9|3868.3|3856.3|3869.9|3857.9|3868.3|3856.3|0
1610351960000|2021-01-11 07:59:20|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1610352000000|2021-01-11 08:00:00|3869.6|3857.6|3870.1|3858.1|3870.1|3858.1|3869.6|3857.6|0
1610352010000|2021-01-11 08:00:10|3870.3|3858.3|3871.3|3859.3|3871.3|3859.3|3870.3|3858.3|0
1610352020000|2021-01-11 08:00:20|3872.3|3860.3|3874.8|3862.8|3874.8|3862.8|3872.3|3860.3|0
1610352030000|2021-01-11 08:00:30|3875.1|3863.1|3873.3|3861.3|3875.3|3863.3|3873.3|3861.3|0
1610352040000|2021-01-11 08:00:40|3873.1|3861.1|3872.8|3860.8|3873.1|3861.1|3872.8|3860.8|0
1610352050000|2021-01-11 08:00:50|3872.6|3860.6|3872.8|3860.8|3872.8|3860.8|3872.3|3860.3|0
1610352060000|2021-01-11 08:01:00|3872.6|3860.6|3873.3|3861.3|3873.3|3861.3|3872.6|3860.6|0
1610352080000|2021-01-11 08:01:20|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|0
1610352090000|2021-01-11 08:01:30|3871.8|3859.8|3872.6|3860.6|3872.6|3860.6|3871.8|3859.8|0
1610352100000|2021-01-11 08:01:40|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|0
1610352110000|2021-01-11 08:01:50|3872.3|3860.3|3872.8|3860.8|3872.8|3860.8|3872.3|3860.3|0
1610352140000|2021-01-11 08:02:20|3872.3|3860.3|3872.3|3860.3|3872.3|3860.3|3872.3|3860.3|0
1610352150000|2021-01-11 08:02:30|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|3872.8|3860.8|0
1610352160000|2021-01-11 08:02:40|3872.6|3860.6|3872.1|3860.1|3872.8|3860.8|3872.1|3860.1|0
1610352170000|2021-01-11 08:02:50|3871.8|3859.8|3872.3|3860.3|3872.3|3860.3|3871.8|3859.8|0
1610352180000|2021-01-11 08:03:00|3870.8|3858.8|3871.1|3859.1|3871.1|3859.1|3870.3|3858.3|0
1610352200000|2021-01-11 08:03:20|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|0
1610352210000|2021-01-11 08:03:30|3871.1|3859.1|3871.3|3859.3|3871.3|3859.3|3871.1|3859.1|0
1610352220000|2021-01-11 08:03:40|3871.6|3859.6|3872.3|3860.3|3872.3|3860.3|3871.6|3859.6|0
1610352230000|2021-01-11 08:03:50|3872.1|3860.1|3871.6|3859.6|3872.1|3860.1|3871.6|3859.6|0
1610352240000|2021-01-11 08:04:00|3871.8|3859.8|3870.8|3858.8|3871.8|3859.8|3870.8|3858.8|0
1610352250000|2021-01-11 08:04:10|3871.1|3859.1|3868.8|3856.8|3871.1|3859.1|3868.6|3856.6|0
1610352260000|2021-01-11 08:04:20|3869.3|3857.3|3869.1|3857.1|3869.3|3857.3|3868.6|3856.6|0
1610352270000|2021-01-11 08:04:30|3868.8|3856.8|3868.3|3856.3|3869.1|3857.1|3868.3|3856.3|0
1610352290000|2021-01-11 08:04:50|3867.1|3855.1|3865|3853|3867.1|3855.1|3865|3853|0
1610352300000|2021-01-11 08:05:00|3865.3|3853.3|3867.3|3855.3|3867.3|3855.3|3865.3|3853.3|0
1610352310000|2021-01-11 08:05:10|3867.5|3855.5|3869.3|3857.3|3869.3|3857.3|3867.5|3855.5|0
1610352320000|2021-01-11 08:05:20|3870.3|3858.3|3870.8|3858.8|3871.3|3859.3|3870.3|3858.3|0
1610352330000|2021-01-11 08:05:30|3871|3859|3870.3|3858.3|3871.3|3859.3|3870.3|3858.3|0
1610352340000|2021-01-11 08:05:40|3870.5|3858.5|3871.3|3859.3|3871.3|3859.3|3870.3|3858.3|0
1610352380000|2021-01-11 08:06:20|3870.9|3858.9|3869.5|3857.5|3870.9|3858.9|3869.5|3857.5|0
1610352390000|2021-01-11 08:06:30|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1610352400000|2021-01-11 08:06:40|3870|3858|3870|3858|3870|3858|3870|3858|0
1610352420000|2021-01-11 08:07:00|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|0
1610352430000|2021-01-11 08:07:10|3872.6|3860.6|3873.3|3861.3|3873.3|3861.3|3872.6|3860.6|0
1610352440000|2021-01-11 08:07:20|3874.8|3862.8|3880.6|3868.6|3880.6|3868.6|3874.8|3862.8|0
1610352450000|2021-01-11 08:07:30|3881.3|3869.3|3882.3|3870.3|3883.1|3871.1|3880.3|3868.3|0
1610352460000|2021-01-11 08:07:40|3882.6|3870.6|3882.3|3870.3|3883.1|3871.1|3881.8|3869.8|0
1610352470000|2021-01-11 08:07:50|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1610352480000|2021-01-11 08:08:00|3883.1|3871.1|3881.8|3869.8|3883.1|3871.1|3881.8|3869.8|0
1610352500000|2021-01-11 08:08:20|3882.3|3870.3|3883.9|3871.9|3883.9|3871.9|3882.3|3870.3|0
1610352510000|2021-01-11 08:08:30|3883.1|3871.1|3883.1|3871.1|3883.1|3871.1|3883.1|3871.1|0
1610352520000|2021-01-11 08:08:40|3882.9|3870.9|3881.8|3869.8|3882.9|3870.9|3881.8|3869.8|0
1610352530000|2021-01-11 08:08:50|3881.6|3869.6|3880.3|3868.3|3881.6|3869.6|3880.3|3868.3|0
1610352550000|2021-01-11 08:09:10|3881.1|3869.1|3882.6|3870.6|3882.6|3870.6|3881.1|3869.1|0
1610352560000|2021-01-11 08:09:20|3882.3|3870.3|3883.3|3871.3|3885.3|3873.3|3882.3|3870.3|2
1610352570000|2021-01-11 08:09:30|3882.8|3870.8|3883.3|3871.3|3883.3|3871.3|3881.8|3869.8|0
1610352600000|2021-01-11 08:10:00|3881.8|3869.8|3881.3|3869.3|3881.8|3869.8|3881.3|3869.3|0
1610352610000|2021-01-11 08:10:10|3881.1|3869.1|3880.8|3868.8|3881.1|3869.1|3880.8|3868.8|0
1610352620000|2021-01-11 08:10:20|3881.8|3869.8|3879.8|3867.8|3881.9|3869.9|3879.8|3867.8|0
1610352630000|2021-01-11 08:10:30|3880.3|3868.3|3881.3|3869.3|3881.3|3869.3|3879.8|3867.8|2
1610352640000|2021-01-11 08:10:40|3881.5|3869.5|3882.3|3870.3|3882.5|3870.5|3881.5|3869.5|5
1610352650000|2021-01-11 08:10:50|3882.1|3870.1|3879.6|3867.6|3882.1|3870.1|3879.6|3867.6|0
1610352660000|2021-01-11 08:11:00|3880.6|3868.6|3879.8|3867.8|3881.3|3869.3|3879.8|3867.8|19
1610352670000|2021-01-11 08:11:10|3879.3|3867.3|3878.8|3866.8|3879.3|3867.3|3878.8|3866.8|0
1610352680000|2021-01-11 08:11:20|3879.3|3867.3|3878.8|3866.8|3879.3|3867.3|3878.8|3866.8|2
1610352690000|2021-01-11 08:11:30|3879.3|3867.3|3878.8|3866.8|3879.8|3867.8|3878.3|3866.3|0
1610352700000|2021-01-11 08:11:40|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1610352710000|2021-01-11 08:11:50|3879.5|3867.5|3879.1|3867.1|3880.8|3868.8|3879.1|3867.1|3
1610352720000|2021-01-11 08:12:00|3879.3|3867.3|3880.1|3868.1|3880.1|3868.1|3879.3|3867.3|2
1610352740000|2021-01-11 08:12:20|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|2
1610352750000|2021-01-11 08:12:30|3883.1|3871.1|3883.9|3871.9|3884.1|3872.1|3883.1|3871.1|2
1610352760000|2021-01-11 08:12:40|3883.4|3871.4|3884.1|3872.1|3884.1|3872.1|3883.4|3871.4|10
1610352770000|2021-01-11 08:12:50|3883.6|3871.6|3882.6|3870.6|3883.6|3871.6|3882.6|3870.6|0
1610352780000|2021-01-11 08:13:00|3882.8|3870.8|3882.6|3870.6|3883.1|3871.1|3882.6|3870.6|0
1610352830000|2021-01-11 08:13:50|3883.1|3871.1|3881.6|3869.6|3883.1|3871.1|3881.6|3869.6|0
1610352840000|2021-01-11 08:14:00|3881.4|3869.4|3881.3|3869.3|3882.1|3870.1|3881.1|3869.1|0
1610352860000|2021-01-11 08:14:20|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3880.8|3868.8|0
1610352870000|2021-01-11 08:14:30|3881.6|3869.6|3882.1|3870.1|3882.1|3870.1|3881.6|3869.6|0
1610352880000|2021-01-11 08:14:40|3881.6|3869.6|3881.6|3869.6|3881.6|3869.6|3881.1|3869.1|0
1610352890000|2021-01-11 08:14:50|3881.8|3869.8|3882.1|3870.1|3882.1|3870.1|3881.1|3869.1|0
1610352900000|2021-01-11 08:15:00|3881.6|3869.6|3882.1|3870.1|3882.1|3870.1|3881.6|3869.6|0
1610352910000|2021-01-11 08:15:10|3883.1|3871.1|3882.1|3870.1|3883.1|3871.1|3882.1|3870.1|0
1610352920000|2021-01-11 08:15:20|3882.5|3870.5|3882.1|3870.1|3882.5|3870.5|3882.1|3870.1|0
1610352930000|2021-01-11 08:15:30|3882.6|3870.6|3884.1|3872.1|3884.1|3872.1|3882.6|3870.6|0
1610352960000|2021-01-11 08:16:00|3884.3|3872.3|3884.1|3872.1|3885.1|3873.1|3884.1|3872.1|0
1610352970000|2021-01-11 08:16:10|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|0
1610352980000|2021-01-11 08:16:20|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.1|3872.1|0
1610352990000|2021-01-11 08:16:30|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3885.1|3873.1|0
1610353000000|2021-01-11 08:16:40|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1610353010000|2021-01-11 08:16:50|3887.9|3875.9|3889.4|3877.4|3889.4|3877.4|3887.9|3875.9|0
1610353020000|2021-01-11 08:17:00|3891.6|3879.6|3893.6|3881.6|3893.6|3881.6|3891.6|3879.6|5
1610353030000|2021-01-11 08:17:10|3893.9|3881.9|3892.1|3880.1|3893.9|3881.9|3892.1|3880.1|0
1610353040000|2021-01-11 08:17:20|3891.3|3879.3|3892.1|3880.1|3892.1|3880.1|3891.3|3879.3|0
1610353060000|2021-01-11 08:17:40|3893.6|3881.6|3896.1|3884.1|3897|3885|3893.6|3881.6|1
1610353070000|2021-01-11 08:17:50|3897.1|3885.1|3896.3|3884.3|3897.3|3885.3|3894.3|3882.3|0
1610353080000|2021-01-11 08:18:00|3896.1|3884.1|3899.1|3887.1|3899.1|3887.1|3895.8|3883.8|5
1610353090000|2021-01-11 08:18:10|3897.3|3885.3|3897.8|3885.8|3898.1|3886.1|3897.3|3885.3|0
1610353100000|2021-01-11 08:18:20|3895.6|3883.6|3894.6|3882.6|3895.8|3883.8|3894.6|3882.6|0
1610353110000|2021-01-11 08:18:30|3894.8|3882.8|3894.1|3882.1|3894.8|3882.8|3894.1|3882.1|0
1610353120000|2021-01-11 08:18:40|3893.8|3881.8|3894.1|3882.1|3894.1|3882.1|3893.8|3881.8|0
1610353130000|2021-01-11 08:18:50|3895.1|3883.1|3895.1|3883.1|3896.1|3884.1|3895.1|3883.1|0
1610353140000|2021-01-11 08:19:00|3895.3|3883.3|3896.1|3884.1|3896.1|3884.1|3895.3|3883.3|0
1610353150000|2021-01-11 08:19:10|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|0
1610353160000|2021-01-11 08:19:20|3896.8|3884.8|3895.6|3883.6|3896.8|3884.8|3895.3|3883.3|0
1610353170000|2021-01-11 08:19:30|3895.8|3883.8|3895.6|3883.6|3896.1|3884.1|3895.1|3883.1|0
1610353180000|2021-01-11 08:19:40|3895.1|3883.1|3893.8|3881.8|3896.1|3884.1|3893.8|3881.8|0
1610353190000|2021-01-11 08:19:50|3893.6|3881.6|3891.1|3879.1|3894.1|3882.1|3891.1|3879.1|0
1610353200000|2021-01-11 08:20:00|3891.3|3879.3|3890.8|3878.8|3892.8|3880.8|3890.8|3878.8|0
1610353210000|2021-01-11 08:20:10|3891.1|3879.1|3890.1|3878.1|3891.1|3879.1|3890.1|3878.1|0
1610353220000|2021-01-11 08:20:20|3889.3|3877.3|3890.5|3878.5|3891|3879|3888.7|3876.7|28
1610353230000|2021-01-11 08:20:30|3890.2|3878.2|3890|3878|3890.2|3878.2|3890|3878|0
1610353240000|2021-01-11 08:20:40|3889.6|3877.6|3889.3|3877.3|3889.7|3877.7|3889.3|3877.3|0
1610353250000|2021-01-11 08:20:50|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.7|3876.7|0
1610353260000|2021-01-11 08:21:00|3888.7|3876.7|3889.5|3877.5|3889.5|3877.5|3888.7|3876.7|0
1610353270000|2021-01-11 08:21:10|3889.9|3877.9|3891.3|3879.3|3891.3|3879.3|3889.9|3877.9|0
1610353280000|2021-01-11 08:21:20|3891.6|3879.6|3891.8|3879.8|3891.8|3879.8|3891.6|3879.6|0
1610353290000|2021-01-11 08:21:30|3891.6|3879.6|3891.6|3879.6|3892.1|3880.1|3891.1|3879.1|8
1610353300000|2021-01-11 08:21:40|3891.8|3879.8|3892.1|3880.1|3892.1|3880.1|3891.8|3879.8|0
1610353310000|2021-01-11 08:21:50|3892.3|3880.3|3892.3|3880.3|3892.5|3880.5|3892.3|3880.3|4
1610353320000|2021-01-11 08:22:00|3892.8|3880.8|3893.1|3881.1|3893.1|3881.1|3892.8|3880.8|0
1610353330000|2021-01-11 08:22:10|3893.5|3881.5|3893.3|3881.3|3894.3|3882.3|3893.3|3881.3|0
1610353340000|2021-01-11 08:22:20|3893.8|3881.8|3894.5|3882.5|3894.5|3882.5|3893.1|3881.1|0
1610353350000|2021-01-11 08:22:30|3894.7|3882.7|3895.3|3883.3|3895.3|3883.3|3894.7|3882.7|0
1610353360000|2021-01-11 08:22:40|3895.1|3883.1|3893.8|3881.8|3895.1|3883.1|3893.8|3881.8|0
1610353370000|2021-01-11 08:22:50|3893.3|3881.3|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1610353380000|2021-01-11 08:23:00|3892.5|3880.5|3892.3|3880.3|3892.5|3880.5|3892.3|3880.3|0
1610353400000|2021-01-11 08:23:20|3892.5|3880.5|3893.8|3881.8|3894.3|3882.3|3892.5|3880.5|0
1610353410000|2021-01-11 08:23:30|3894.1|3882.1|3893.3|3881.3|3894.1|3882.1|3893.1|3881.1|0
1610353420000|2021-01-11 08:23:40|3893.1|3881.1|3893.3|3881.3|3893.6|3881.6|3893.1|3881.1|0
1610353430000|2021-01-11 08:23:50|3894.3|3882.3|3894.8|3882.8|3895.3|3883.3|3894.3|3882.3|0
1610353440000|2021-01-11 08:24:00|3895.3|3883.3|3894.8|3882.8|3895.3|3883.3|3894.3|3882.3|0
1610353450000|2021-01-11 08:24:10|3895.3|3883.3|3896.3|3884.3|3897|3885|3895.3|3883.3|0
1610353470000|2021-01-11 08:24:30|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.3|3884.3|0
1610353480000|2021-01-11 08:24:40|3897|3885|3896.3|3884.3|3897|3885|3896.3|3884.3|0
1610353490000|2021-01-11 08:24:50|3896.8|3884.8|3897|3885|3897.5|3885.5|3896.3|3884.3|0
1610353500000|2021-01-11 08:25:00|3898|3886|3898|3886|3898|3886|3898|3886|0
1610353510000|2021-01-11 08:25:10|3897.3|3885.3|3896.3|3884.3|3897.5|3885.5|3896.3|3884.3|0
1610353530000|2021-01-11 08:25:30|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|0
1610353540000|2021-01-11 08:25:40|3897|3885|3897.3|3885.3|3897.3|3885.3|3896.8|3884.8|0
1610353550000|2021-01-11 08:25:50|3896.8|3884.8|3896.5|3884.5|3896.8|3884.8|3896.5|3884.5|0
1610353560000|2021-01-11 08:26:00|3896.8|3884.8|3896.3|3884.3|3896.8|3884.8|3896.3|3884.3|0
1610353580000|2021-01-11 08:26:20|3895|3883|3895|3883|3895|3883|3895|3883|0
1610353590000|2021-01-11 08:26:30|3894.4|3882.4|3893.5|3881.5|3894.4|3882.4|3893.5|3881.5|0
1610353600000|2021-01-11 08:26:40|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|0
1610353610000|2021-01-11 08:26:50|3893.2|3881.2|3893.5|3881.5|3893.5|3881.5|3893|3881|0
1610353620000|2021-01-11 08:27:00|3894|3882|3893|3881|3894|3882|3893|3881|0
1610353640000|2021-01-11 08:27:20|3892.8|3880.8|3892.3|3880.3|3892.8|3880.8|3892.3|3880.3|0
1610353650000|2021-01-11 08:27:30|3893|3881|3893.5|3881.5|3893.5|3881.5|3893|3881|0
1610353660000|2021-01-11 08:27:40|3893|3881|3893|3881|3893|3881|3893|3881|0
1610353670000|2021-01-11 08:27:50|3892.8|3880.8|3892.3|3880.3|3892.8|3880.8|3892.3|3880.3|0
1610353680000|2021-01-11 08:28:00|3892.5|3880.5|3895.2|3883.2|3895.2|3883.2|3892.5|3880.5|0
1610353690000|2021-01-11 08:28:10|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|0
1610353710000|2021-01-11 08:28:30|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|0
1610353720000|2021-01-11 08:28:40|3896|3884|3896|3884|3896|3884|3896|3884|1
1610353730000|2021-01-11 08:28:50|3896.3|3884.3|3895.5|3883.5|3896.3|3884.3|3895.5|3883.5|9
1610353740000|2021-01-11 08:29:00|3894|3882|3894|3882|3894|3882|3894|3882|3
1610353760000|2021-01-11 08:29:20|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|0
1610353770000|2021-01-11 08:29:30|3893.3|3881.3|3892.3|3880.3|3893.3|3881.3|3892|3880|2
1610353780000|2021-01-11 08:29:40|3892|3880|3892|3880|3892|3880|3892|3880|0
1610353800000|2021-01-11 08:30:00|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1610353820000|2021-01-11 08:30:20|3892|3880|3892.3|3880.3|3892.3|3880.3|3892|3880|0
1610353850000|2021-01-11 08:30:50|3892|3880|3892|3880|3892|3880|3892|3880|0
1610353870000|2021-01-11 08:31:10|3891.5|3879.5|3891|3879|3891.5|3879.5|3891|3879|0
1610353910000|2021-01-11 08:31:50|3890.7|3878.7|3890.2|3878.2|3890.7|3878.7|3890.2|3878.2|0
1610353930000|2021-01-11 08:32:10|3890.5|3878.5|3890.2|3878.2|3890.5|3878.5|3890.2|3878.2|0
1610353950000|2021-01-11 08:32:30|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|12
1610353960000|2021-01-11 08:32:40|3890|3878|3890|3878|3890|3878|3890|3878|2
1610353970000|2021-01-11 08:32:50|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1610354030000|2021-01-11 08:33:50|3890.8|3878.8|3893.1|3881.1|3893.1|3881.1|3890.8|3878.8|0
1610354050000|2021-01-11 08:34:10|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1610354060000|2021-01-11 08:34:20|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3891.8|3879.8|0
1610354070000|2021-01-11 08:34:30|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1610354080000|2021-01-11 08:34:40|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1610354090000|2021-01-11 08:34:50|3891.8|3879.8|3891.4|3879.4|3891.8|3879.8|3891.4|3879.4|0
1610354100000|2021-01-11 08:35:00|3890.8|3878.8|3891.3|3879.3|3891.3|3879.3|3890.8|3878.8|0
1610354110000|2021-01-11 08:35:10|3891.5|3879.5|3891.8|3879.8|3891.8|3879.8|3891.5|3879.5|0
1610354120000|2021-01-11 08:35:20|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1610354130000|2021-01-11 08:35:30|3891.5|3879.5|3891.8|3879.8|3891.8|3879.8|3891.5|3879.5|0
1610354150000|2021-01-11 08:35:50|3890.5|3878.5|3890.3|3878.3|3890.5|3878.5|3890.3|3878.3|0
1610354170000|2021-01-11 08:36:10|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|0
1610354200000|2021-01-11 08:36:40|3891|3879|3891|3879|3891|3879|3891|3879|0
1610354210000|2021-01-11 08:36:50|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1610354220000|2021-01-11 08:37:00|3891|3879|3890|3878|3891|3879|3890|3878|0
1610354290000|2021-01-11 08:38:10|3890.6|3878.6|3891|3879|3891|3879|3890.6|3878.6|0
1610354300000|2021-01-11 08:38:20|3891.3|3879.3|3891.8|3879.8|3891.8|3879.8|3891.3|3879.3|0
1610354310000|2021-01-11 08:38:30|3892|3880|3892.3|3880.3|3892.3|3880.3|3892|3880|0
1610354320000|2021-01-11 08:38:40|3892|3880|3893.6|3881.6|3893.6|3881.6|3892|3880|0
1610354330000|2021-01-11 08:38:50|3894.1|3882.1|3894.3|3882.3|3894.3|3882.3|3894.1|3882.1|0
1610354340000|2021-01-11 08:39:00|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|0
1610354360000|2021-01-11 08:39:20|3895.3|3883.3|3896.3|3884.3|3896.3|3884.3|3895.3|3883.3|3
1610354370000|2021-01-11 08:39:30|3896.6|3884.6|3897.3|3885.3|3897.3|3885.3|3896.6|3884.6|2
1610354380000|2021-01-11 08:39:40|3897.8|3885.8|3897.8|3885.8|3898.1|3886.1|3897.8|3885.8|4
1610354390000|2021-01-11 08:39:50|3898.1|3886.1|3898.6|3886.6|3898.6|3886.6|3898.1|3886.1|0
1610354400000|2021-01-11 08:40:00|||||||||2
1610354440000|2021-01-11 08:40:40|||||||||2
1610354460000|2021-01-11 08:41:00|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|12
1610354470000|2021-01-11 08:41:10|3899.8|3887.8|3902.6|3890.6|3902.6|3890.6|3899.6|3887.6|3
1610354480000|2021-01-11 08:41:20|3902.8|3890.8|3903.6|3891.6|3903.6|3891.6|3902.8|3890.8|14
1610354490000|2021-01-11 08:41:30|3902|3890|3902|3890|3902|3890|3902|3890|2
1610354510000|2021-01-11 08:41:50|3902.2|3890.2|3903.6|3891.6|3903.6|3891.6|3902.2|3890.2|0
1610354530000|2021-01-11 08:42:10|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1610354540000|2021-01-11 08:42:20|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|10
1610354550000|2021-01-11 08:42:30|3907.2|3895.2|3910.8|3898.8|3911|3899|3907.2|3895.2|5
1610354560000|2021-01-11 08:42:40|3909.8|3897.8|3910.3|3898.3|3910.8|3898.8|3909.8|3897.8|0
1610354570000|2021-01-11 08:42:50|3909.8|3897.8|3909.8|3897.8|3910.8|3898.8|3909.8|3897.8|0
1610354580000|2021-01-11 08:43:00|3910.6|3898.6|3911.8|3899.8|3911.8|3899.8|3910.6|3898.6|0
1610354590000|2021-01-11 08:43:10|3911.5|3899.5|3910.8|3898.8|3911.5|3899.5|3910.8|3898.8|0
1610354600000|2021-01-11 08:43:20|3911|3899|3911.8|3899.8|3911.8|3899.8|3910.5|3898.5|0
1610354610000|2021-01-11 08:43:30|3911.5|3899.5|3910.8|3898.8|3911.5|3899.5|3910.8|3898.8|0
1610354630000|2021-01-11 08:43:50|3910.9|3898.9|3910|3898|3911.8|3899.8|3910|3898|0
1610354640000|2021-01-11 08:44:00|3909.7|3897.7|3909.2|3897.2|3909.7|3897.7|3909.2|3897.2|1
1610354650000|2021-01-11 08:44:10|3909.4|3897.4|3910|3898|3910|3898|3909.4|3897.4|0
1610354670000|2021-01-11 08:44:30|3907.8|3895.8|3904.8|3892.8|3907.8|3895.8|3904.8|3892.8|1
1610354680000|2021-01-11 08:44:40|3905.3|3893.3|3905.8|3893.8|3905.8|3893.8|3905.3|3893.3|0
1610354690000|2021-01-11 08:44:50|3904.7|3892.7|3904.3|3892.3|3904.7|3892.7|3903.8|3891.8|0
1610354700000|2021-01-11 08:45:00|3904.5|3892.5|3906|3894|3906|3894|3904.5|3892.5|0
1610354710000|2021-01-11 08:45:10|3905.3|3893.3|3904.2|3892.2|3905.3|3893.3|3904|3892|0
1610354720000|2021-01-11 08:45:20|3904.7|3892.7|3907|3895|3907|3895|3904.7|3892.7|0
1610354730000|2021-01-11 08:45:30|3906.8|3894.8|3907|3895|3907|3895|3906.8|3894.8|0
1610354740000|2021-01-11 08:45:40|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1610354750000|2021-01-11 08:45:50|3906|3894|3906|3894|3906.3|3894.3|3906|3894|0
1610354780000|2021-01-11 08:46:20|3905.5|3893.5|3906|3894|3906|3894|3905.5|3893.5|0
1610354790000|2021-01-11 08:46:30|3905.8|3893.8|3906|3894|3906|3894|3905.8|3893.8|0
1610354830000|2021-01-11 08:47:10|3906.4|3894.4|3909|3897|3909|3897|3906.4|3894.4|0
1610354840000|2021-01-11 08:47:20|3910|3898|3910|3898|3910|3898|3910|3898|0
1610354850000|2021-01-11 08:47:30|3909.8|3897.8|3910|3898|3910|3898|3908.5|3896.5|0
1610354870000|2021-01-11 08:47:50|3908.8|3896.8|3908.5|3896.5|3909|3897|3908.5|3896.5|0
1610354880000|2021-01-11 08:48:00|3909|3897|3909|3897|3909|3897|3909|3897|0
1610354890000|2021-01-11 08:48:10|3908.8|3896.8|3907|3895|3908.8|3896.8|3907|3895|0
1610354900000|2021-01-11 08:48:20|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1610354910000|2021-01-11 08:48:30|3907.5|3895.5|3907.3|3895.3|3907.5|3895.5|3907.3|3895.3|0
1610354920000|2021-01-11 08:48:40|3907|3895|3907|3895|3907|3895|3907|3895|0
1610354930000|2021-01-11 08:48:50|3907.2|3895.2|3907.5|3895.5|3908|3896|3907.2|3895.2|0
1610354960000|2021-01-11 08:49:20|3907.3|3895.3|3907.5|3895.5|3907.5|3895.5|3907.3|3895.3|0
1610354990000|2021-01-11 08:49:50|3908|3896|3908|3896|3908|3896|3908|3896|0
1610355000000|2021-01-11 08:50:00|3907.7|3895.7|3907|3895|3907.7|3895.7|3907|3895|0
1610355090000|2021-01-11 08:51:30|3906.5|3894.5|3902.5|3890.5|3906.5|3894.5|3902.5|3890.5|0
1610355100000|2021-01-11 08:51:40|3902|3890|3902.5|3890.5|3902.5|3890.5|3902|3890|0
1610355110000|2021-01-11 08:51:50|3902.7|3890.7|3901.7|3889.7|3902.7|3890.7|3901.7|3889.7|1
1610355190000|2021-01-11 08:53:10|3901.2|3889.2|3900.7|3888.7|3901.2|3889.2|3900.7|3888.7|0
1610355200000|2021-01-11 08:53:20|3899.2|3887.2|3898.7|3886.7|3899.2|3887.2|3898.7|3886.7|0
1610355210000|2021-01-11 08:53:30|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|0
1610355230000|2021-01-11 08:53:50|3897|3885|3897|3885|3897|3885|3897|3885|0
1610355240000|2021-01-11 08:54:00|3897.2|3885.2|3895.2|3883.2|3897.2|3885.2|3893|3881|0
1610355250000|2021-01-11 08:54:10|3895.5|3883.5|3896.5|3884.5|3896.5|3884.5|3894.9|3882.9|0
1610355260000|2021-01-11 08:54:20|3896.2|3884.2|3895.2|3883.2|3897.5|3885.5|3895.2|3883.2|0
1610355270000|2021-01-11 08:54:30|3895|3883|3894.2|3882.2|3895|3883|3894.2|3882.2|0
1610355280000|2021-01-11 08:54:40|3894.5|3882.5|3893.7|3881.7|3894.7|3882.7|3891.7|3879.7|0
1610355290000|2021-01-11 08:54:50|3894|3882|3894.2|3882.2|3894.2|3882.2|3894|3882|0
1610355300000|2021-01-11 08:55:00|3893.8|3881.8|3894.7|3882.7|3894.7|3882.7|3893.7|3881.7|0
1610355310000|2021-01-11 08:55:10|3891|3879|3890.2|3878.2|3891|3879|3890.2|3878.2|0
1610355320000|2021-01-11 08:55:20|3889.7|3877.7|3889.7|3877.7|3890.2|3878.2|3889|3877|0
1610355330000|2021-01-11 08:55:30|3891.7|3879.7|3892.7|3880.7|3892.7|3880.7|3891.7|3879.7|0
1610355340000|2021-01-11 08:55:40|3893.2|3881.2|3891.7|3879.7|3893.2|3881.2|3891.7|3879.7|0
1610355350000|2021-01-11 08:55:50|3891.2|3879.2|3890.7|3878.7|3891.2|3879.2|3890.7|3878.7|0
1610355360000|2021-01-11 08:56:00|3891|3879|3891.7|3879.7|3891.7|3879.7|3891|3879|0
1610355370000|2021-01-11 08:56:10|3892.3|3880.3|3892.7|3880.7|3892.7|3880.7|3892|3880|0
1610355380000|2021-01-11 08:56:20|3892.9|3880.9|3893.7|3881.7|3893.7|3881.7|3892.9|3880.9|0
1610355400000|2021-01-11 08:56:40|3893.9|3881.9|3894.2|3882.2|3894.2|3882.2|3893.9|3881.9|0
1610355410000|2021-01-11 08:56:50|3894.7|3882.7|3894.2|3882.2|3894.7|3882.7|3894.2|3882.2|0
1610355420000|2021-01-11 08:57:00|3894.4|3882.4|3894.7|3882.7|3894.7|3882.7|3894.4|3882.4|0
1610355430000|2021-01-11 08:57:10|3895.5|3883.5|3895.7|3883.7|3895.7|3883.7|3895.5|3883.5|0
1610355440000|2021-01-11 08:57:20|3896|3884|3895.2|3883.2|3896|3884|3895.2|3883.2|0
1610355460000|2021-01-11 08:57:40|3894.7|3882.7|3894.2|3882.2|3894.7|3882.7|3893.7|3881.7|0
1610355470000|2021-01-11 08:57:50|3894.4|3882.4|3894.7|3882.7|3894.7|3882.7|3894.4|3882.4|0
1610355480000|2021-01-11 08:58:00|3895.2|3883.2|3895.4|3883.4|3895.4|3883.4|3895.2|3883.2|0
1610355490000|2021-01-11 08:58:10|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1610355500000|2021-01-11 08:58:20|3896|3884|3896.3|3884.3|3896.5|3884.5|3896|3884|0
1610355510000|2021-01-11 08:58:30|3895.7|3883.7|3895.2|3883.2|3896.5|3884.5|3895.2|3883.2|0
1610355520000|2021-01-11 08:58:40|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1610355530000|2021-01-11 08:58:50|3896.5|3884.5|3895.7|3883.7|3896.5|3884.5|3895.2|3883.2|0
1610355550000|2021-01-11 08:59:10|3896|3884|3895.7|3883.7|3896.2|3884.2|3895.7|3883.7|0
1610355560000|2021-01-11 08:59:20|3895.5|3883.5|3895.2|3883.2|3895.5|3883.5|3894.7|3882.7|0
1610355570000|2021-01-11 08:59:30|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1610355580000|2021-01-11 08:59:40|3895.3|3883.3|3894.7|3882.7|3895.3|3883.3|3894.7|3882.7|0
1610355590000|2021-01-11 08:59:50|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|0
1610355600000|2021-01-11 09:00:00|3893.5|3881.5|3893.2|3881.2|3893.5|3881.5|3893.2|3881.2|0
1610355610000|2021-01-11 09:00:10|3893.5|3881.5|3893|3881|3893.5|3881.5|3893|3881|0
1610355620000|2021-01-11 09:00:20|3891.2|3879.2|3891.2|3879.2|3891.7|3879.7|3891.2|3879.2|0
1610355630000|2021-01-11 09:00:30|3891.7|3879.7|3891.2|3879.2|3891.7|3879.7|3891.2|3879.2|0
1610355660000|2021-01-11 09:01:00|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1610355680000|2021-01-11 09:01:20|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|0
1610355690000|2021-01-11 09:01:30|3892.3|3880.3|3891.7|3879.7|3892.8|3880.8|3891.7|3879.7|0
1610355700000|2021-01-11 09:01:40|3892|3880|3892.5|3880.5|3892.5|3880.5|3892|3880|0
1610355710000|2021-01-11 09:01:50|3892.3|3880.3|3891.5|3879.5|3892.3|3880.3|3891.5|3879.5|0
1610355730000|2021-01-11 09:02:10|3891|3879|3890.7|3878.7|3891.2|3879.2|3890.7|3878.7|0
1610355740000|2021-01-11 09:02:20|3891|3879|3891|3879|3891|3879|3891|3879|0
1610355750000|2021-01-11 09:02:30|3890.7|3878.7|3892.5|3880.5|3892.5|3880.5|3890.7|3878.7|28
1610355760000|2021-01-11 09:02:40|3892.7|3880.7|3893.7|3881.7|3893.7|3881.7|3892.7|3880.7|2
1610355770000|2021-01-11 09:02:50|3893.3|3881.3|3895.3|3883.3|3895.3|3883.3|3893.3|3881.3|3
1610355780000|2021-01-11 09:03:00|3895.1|3883.1|3896.8|3884.8|3896.8|3884.8|3895.1|3883.1|23
1610355790000|2021-01-11 09:03:10|3897.3|3885.3|3897.7|3885.7|3897.9|3885.9|3896.5|3884.5|18
1610355800000|2021-01-11 09:03:20|3897.9|3885.9|3896.5|3884.5|3898.7|3886.7|3896.3|3884.3|2
1610355810000|2021-01-11 09:03:30|3896.8|3884.8|3897.3|3885.3|3897.3|3885.3|3896.8|3884.8|5
1610355820000|2021-01-11 09:03:40|3897.8|3885.8|3895.5|3883.5|3897.8|3885.8|3895.5|3883.5|10
1610355830000|2021-01-11 09:03:50|3895.8|3883.8|3896.3|3884.3|3896.3|3884.3|3895.5|3883.5|28
1610355840000|2021-01-11 09:04:00|3896|3884|3895|3883|3896|3884|3895|3883|24
1610355850000|2021-01-11 09:04:10|3894.5|3882.5|3893|3881|3894.5|3882.5|3893|3881|9
1610355860000|2021-01-11 09:04:20|3892.8|3880.8|3892.5|3880.5|3893|3881|3892.5|3880.5|12
1610355870000|2021-01-11 09:04:30|3891.8|3879.8|3892.3|3880.3|3892.3|3880.3|3891.8|3879.8|18
1610355880000|2021-01-11 09:04:40|3892|3880|3892|3880|3892|3880|3892|3880|4
1610355900000|2021-01-11 09:05:00|3893.5|3881.5|3894|3882|3894|3882|3893.5|3881.5|0
1610355910000|2021-01-11 09:05:10|3893.8|3881.8|3894.3|3882.3|3894.3|3882.3|3893.8|3881.8|0
1610355950000|2021-01-11 09:05:50|3894.5|3882.5|3895|3883|3895|3883|3894.5|3882.5|0
1610355960000|2021-01-11 09:06:00|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|2
1610355970000|2021-01-11 09:06:10|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|0
1610355980000|2021-01-11 09:06:20|3895.3|3883.3|3894.3|3882.3|3895.3|3883.3|3894.3|3882.3|6
1610356000000|2021-01-11 09:06:40|3894|3882|3893.8|3881.8|3894|3882|3893.8|3881.8|2
1610356010000|2021-01-11 09:06:50|3894|3882|3894|3882|3894|3882|3894|3882|2
1610356020000|2021-01-11 09:07:00|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|0
1610356030000|2021-01-11 09:07:10|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|3893.5|3881.5|1
1610356040000|2021-01-11 09:07:20|3893.3|3881.3|3893.5|3881.5|3893.5|3881.5|3893.3|3881.3|0
1610356080000|2021-01-11 09:08:00|3893.8|3881.8|3893.5|3881.5|3894|3882|3893.5|3881.5|10
1610356090000|2021-01-11 09:08:10|3893.8|3881.8|3892|3880|3894|3882|3892|3880|11
1610356100000|2021-01-11 09:08:20|3892.7|3880.7|3892.2|3880.2|3892.7|3880.7|3891.7|3879.7|0
1610356110000|2021-01-11 09:08:30|3892.5|3880.5|3891.7|3879.7|3892.5|3880.5|3891.7|3879.7|2
1610356130000|2021-01-11 09:08:50|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3891.2|3879.2|0
1610356150000|2021-01-11 09:09:10|3891.8|3879.8|3892|3880|3892|3880|3891.8|3879.8|0
1610356160000|2021-01-11 09:09:20|3892.3|3880.3|3891.5|3879.5|3892.3|3880.3|3891.5|3879.5|0
1610356170000|2021-01-11 09:09:30|3892|3880|3892|3880|3892|3880|3892|3880|0
1610356180000|2021-01-11 09:09:40|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1610356190000|2021-01-11 09:09:50|3892.5|3880.5|3893.2|3881.2|3893.2|3881.2|3892.5|3880.5|0
1610356210000|2021-01-11 09:10:10|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|20
1610356220000|2021-01-11 09:10:20|3892.7|3880.7|3893.2|3881.2|3893.2|3881.2|3892.7|3880.7|44
1610356230000|2021-01-11 09:10:30|3893|3881|3893|3881|3893|3881|3893|3881|0
1610356240000|2021-01-11 09:10:40|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1610356320000|2021-01-11 09:12:00|3892.5|3880.5|3893|3881|3893|3881|3892.5|3880.5|0
1610356400000|2021-01-11 09:13:20|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1610356420000|2021-01-11 09:13:40|3893|3881|3892.7|3880.7|3893.2|3881.2|3892.7|3880.7|0
1610356440000|2021-01-11 09:14:00|3892.5|3880.5|3892.2|3880.2|3892.5|3880.5|3892.2|3880.2|0
1610356470000|2021-01-11 09:14:30|3892|3880|3890.2|3878.2|3892|3880|3890|3878|10
1610356480000|2021-01-11 09:14:40|3890|3878|3888.8|3876.8|3890|3878|3888.6|3876.6|20
1610356490000|2021-01-11 09:14:50|3889.1|3877.1|3887.7|3875.7|3890|3878|3887.7|3875.7|21
1610356500000|2021-01-11 09:15:00|3888.1|3876.1|3886.7|3874.7|3888.7|3876.7|3886.7|3874.7|3
1610356510000|2021-01-11 09:15:10|3887.2|3875.2|3888|3876|3888.5|3876.5|3887.2|3875.2|10
1610356520000|2021-01-11 09:15:20|3887.7|3875.7|3886.7|3874.7|3887.7|3875.7|3886.7|3874.7|0
1610356530000|2021-01-11 09:15:30|||||||||40
1610356540000|2021-01-11 09:15:40|3886.9|3874.9|3888|3876|3888|3876|3886.9|3874.9|0
1610356550000|2021-01-11 09:15:50|3887.7|3875.7|3886.7|3874.7|3887.7|3875.7|3886.7|3874.7|0
1610356560000|2021-01-11 09:16:00|3885.7|3873.7|3883.2|3871.2|3885.7|3873.7|3883.2|3871.2|5
1610356570000|2021-01-11 09:16:10|3882.9|3870.9|3881.4|3869.4|3882.9|3870.9|3880.4|3868.4|2
1610356580000|2021-01-11 09:16:20|3881.7|3869.7|3882.9|3870.9|3882.9|3870.9|3881.4|3869.4|2
1610356590000|2021-01-11 09:16:30|||||||||4
1610356600000|2021-01-11 09:16:40|3883.4|3871.4|3882.9|3870.9|3883.4|3871.4|3882.9|3870.9|4
1610356610000|2021-01-11 09:16:50|3882.7|3870.7|3882.4|3870.4|3882.7|3870.7|3882.4|3870.4|0
1610356620000|2021-01-11 09:17:00|3881.4|3869.4|3876.9|3864.9|3881.9|3869.9|3876.9|3864.9|1
1610356630000|2021-01-11 09:17:10|3877.6|3865.6|3880.9|3868.9|3880.9|3868.9|3877.6|3865.6|5
1610356640000|2021-01-11 09:17:20|3880.3|3868.3|3882.7|3870.7|3882.7|3870.7|3878.8|3866.8|3
1610356650000|2021-01-11 09:17:30|3882.5|3870.5|3882.7|3870.7|3882.7|3870.7|3882.5|3870.5|2
1610356660000|2021-01-11 09:17:40|3882.9|3870.9|3882.5|3870.5|3883|3871|3882.5|3870.5|0
1610356670000|2021-01-11 09:17:50|3882.2|3870.2|3881.7|3869.7|3882.2|3870.2|3881.7|3869.7|3
1610356680000|2021-01-11 09:18:00|3881.2|3869.2|3881.2|3869.2|3881.7|3869.7|3881.2|3869.2|3
1610356690000|2021-01-11 09:18:10|3882.1|3870.1|3882.9|3870.9|3882.9|3870.9|3882.1|3870.1|0
1610356700000|2021-01-11 09:18:20|3884.2|3872.2|3884.2|3872.2|3884.5|3872.5|3884.2|3872.2|12
1610356710000|2021-01-11 09:18:30|3885|3873|3884.7|3872.7|3885|3873|3884.7|3872.7|0
1610356720000|2021-01-11 09:18:40|3885.2|3873.2|3884|3872|3885.2|3873.2|3884|3872|0
1610356740000|2021-01-11 09:19:00|3884.5|3872.5|3885.5|3873.5|3885.5|3873.5|3884.5|3872.5|0
1610356750000|2021-01-11 09:19:10|3885.3|3873.3|3885.6|3873.6|3885.6|3873.6|3885.3|3873.3|6
1610356760000|2021-01-11 09:19:20|3886.2|3874.2|3887.4|3875.4|3887.4|3875.4|3886.2|3874.2|1
1610356770000|2021-01-11 09:19:30|3887.5|3875.5|3888.5|3876.5|3889|3877|3887.5|3875.5|0
1610356780000|2021-01-11 09:19:40|3888.7|3876.7|3888.2|3876.2|3889|3877|3888.2|3876.2|0
1610356790000|2021-01-11 09:19:50|3888|3876|3888|3876|3888|3876|3887.4|3875.4|0
1610356800000|2021-01-11 09:20:00|3888.3|3876.3|3889|3877|3889|3877|3888.3|3876.3|0
1610356810000|2021-01-11 09:20:10|3889.8|3877.8|3890|3878|3890|3878|3889.8|3877.8|0
1610356830000|2021-01-11 09:20:30|3889.4|3877.4|3889.2|3877.2|3889.7|3877.7|3889.2|3877.2|0
1610356860000|2021-01-11 09:21:00|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|3889.2|3877.2|0
1610356870000|2021-01-11 09:21:10|3889.7|3877.7|3890|3878|3890|3878|3889.7|3877.7|1
1610356900000|2021-01-11 09:21:40|3890.8|3878.8|3891|3879|3891|3879|3890.8|3878.8|0
1610356930000|2021-01-11 09:22:10|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|0
1610356950000|2021-01-11 09:22:30|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|0
1610356960000|2021-01-11 09:22:40|3891.4|3879.4|3890.6|3878.6|3891.4|3879.4|3890.6|3878.6|0
1610356970000|2021-01-11 09:22:50|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|0
1610357000000|2021-01-11 09:23:20|3890.2|3878.2|3888.6|3876.6|3890.2|3878.2|3888.6|3876.6|0
1610357030000|2021-01-11 09:23:50|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|2
1610357040000|2021-01-11 09:24:00|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|0
1610357070000|2021-01-11 09:24:30|3888|3876|3887.7|3875.7|3888|3876|3887.7|3875.7|0
1610357080000|2021-01-11 09:24:40|3887.5|3875.5|3886.7|3874.7|3887.5|3875.5|3886.7|3874.7|0
1610357100000|2021-01-11 09:25:00|3887.2|3875.2|3886.7|3874.7|3887.2|3875.2|3886.7|3874.7|2
1610357110000|2021-01-11 09:25:10|3887.2|3875.2|3887.2|3875.2|3887.2|3875.2|3887.2|3875.2|0
1610357120000|2021-01-11 09:25:20|3887.4|3875.4|3888.2|3876.2|3888.2|3876.2|3887.4|3875.4|0
1610357130000|2021-01-11 09:25:30|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1610357140000|2021-01-11 09:25:40|3887.9|3875.9|3888.2|3876.2|3888.2|3876.2|3887.9|3875.9|0
1610357230000|2021-01-11 09:27:10|3888.7|3876.7|3883.9|3871.9|3888.7|3876.7|3883.9|3871.9|0
1610357240000|2021-01-11 09:27:20|3884.2|3872.2|3884.7|3872.7|3884.7|3872.7|3884.2|3872.2|0
1610357260000|2021-01-11 09:27:40|3884.5|3872.5|3885.7|3873.7|3885.7|3873.7|3884.2|3872.2|0
1610357270000|2021-01-11 09:27:50|3884.9|3872.9|3884.2|3872.2|3885.2|3873.2|3884.2|3872.2|0
1610357280000|2021-01-11 09:28:00|3884.7|3872.7|3884.5|3872.5|3884.7|3872.7|3884.5|3872.5|0
1610357290000|2021-01-11 09:28:10|3884.7|3872.7|3885|3873|3885|3873|3884.7|3872.7|0
1610357300000|2021-01-11 09:28:20|3885.8|3873.8|3886.2|3874.2|3886.2|3874.2|3885.8|3873.8|0
1610357310000|2021-01-11 09:28:30|3886.4|3874.4|3887.2|3875.2|3887.2|3875.2|3886.4|3874.4|0
1610357320000|2021-01-11 09:28:40|3886.2|3874.2|3886.2|3874.2|3886.2|3874.2|3886.2|3874.2|0
1610357330000|2021-01-11 09:28:50|3886.4|3874.4|3886.7|3874.7|3887.2|3875.2|3886.4|3874.4|4
1610357340000|2021-01-11 09:29:00|3886.9|3874.9|3887.2|3875.2|3887.2|3875.2|3886.9|3874.9|0
1610357350000|2021-01-11 09:29:10|3887|3875|3886.7|3874.7|3887|3875|3886.7|3874.7|0
1610357370000|2021-01-11 09:29:30|3888.6|3876.6|3887.5|3875.5|3888.6|3876.6|3887.5|3875.5|10
1610357380000|2021-01-11 09:29:40|3887.2|3875.2|3888.2|3876.2|3888.2|3876.2|3887.2|3875.2|2
1610357390000|2021-01-11 09:29:50|3888.7|3876.7|3890.2|3878.2|3891.1|3879.1|3888.7|3876.7|3
1610357400000|2021-01-11 09:30:00|3890.5|3878.5|3890.2|3878.2|3890.5|3878.5|3889.7|3877.7|0
1610357410000|2021-01-11 09:30:10|3890.5|3878.5|3890.2|3878.2|3891.2|3879.2|3890.2|3878.2|1
1610357420000|2021-01-11 09:30:20|3890.4|3878.4|3889.2|3877.2|3891.2|3879.2|3889.2|3877.2|0
1610357430000|2021-01-11 09:30:30|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1610357440000|2021-01-11 09:30:40|3888.1|3876.1|3887.4|3875.4|3888.1|3876.1|3887.4|3875.4|0
1610357450000|2021-01-11 09:30:50|3887.6|3875.6|3887.9|3875.9|3887.9|3875.9|3887.4|3875.4|4
1610357460000|2021-01-11 09:31:00|3887.7|3875.7|3887.2|3875.2|3887.7|3875.7|3887.2|3875.2|4
1610357470000|2021-01-11 09:31:10|3887.4|3875.4|3888.7|3876.7|3888.7|3876.7|3887.4|3875.4|0
1610357480000|2021-01-11 09:31:20|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|4
1610357530000|2021-01-11 09:32:10|||||||||4
1610357540000|2021-01-11 09:32:20|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|2
1610357550000|2021-01-11 09:32:30|3888.4|3876.4|3889.5|3877.5|3889.7|3877.7|3888.4|3876.4|0
1610357560000|2021-01-11 09:32:40|3889.7|3877.7|3890|3878|3890|3878|3889.7|3877.7|1
1610357570000|2021-01-11 09:32:50|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3
1610357580000|2021-01-11 09:33:00|3889.7|3877.7|3890|3878|3890|3878|3889.7|3877.7|5
1610357590000|2021-01-11 09:33:10|3889.5|3877.5|3889.5|3877.5|3889.5|3877.5|3889.5|3877.5|0
1610357600000|2021-01-11 09:33:20|3889.2|3877.2|3889|3877|3889.2|3877.2|3889|3877|0
1610357610000|2021-01-11 09:33:30|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1610357630000|2021-01-11 09:33:50|3889.5|3877.5|3890.7|3878.7|3890.7|3878.7|3889.5|3877.5|3
1610357640000|2021-01-11 09:34:00|3890.9|3878.9|3891.2|3879.2|3891.2|3879.2|3890.9|3878.9|0
1610357670000|2021-01-11 09:34:30|3890.2|3878.2|3889.7|3877.7|3890.2|3878.2|3889.7|3877.7|0
1610357680000|2021-01-11 09:34:40|||||||||1
1610357690000|2021-01-11 09:34:50|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|1
1610357700000|2021-01-11 09:35:00|3889|3877|3888.7|3876.7|3889|3877|3888.7|3876.7|0
1610357720000|2021-01-11 09:35:20|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|0
1610357740000|2021-01-11 09:35:40|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|0
1610357760000|2021-01-11 09:36:00|3887.6|3875.6|3887.2|3875.2|3887.6|3875.6|3887.2|3875.2|0
1610357770000|2021-01-11 09:36:10|3886.6|3874.6|3885.9|3873.9|3886.9|3874.9|3885.9|3873.9|12
1610357780000|2021-01-11 09:36:20|3885.7|3873.7|3882.6|3870.6|3885.7|3873.7|3882.6|3870.6|0
1610357790000|2021-01-11 09:36:30|3882.2|3870.2|3883.9|3871.9|3883.9|3871.9|3882.2|3870.2|8
1610357800000|2021-01-11 09:36:40|3884.1|3872.1|3885.9|3873.9|3885.9|3873.9|3884.1|3872.1|10
1610357810000|2021-01-11 09:36:50|3886.1|3874.1|3888.4|3876.4|3888.4|3876.4|3886.1|3874.1|2
1610357820000|2021-01-11 09:37:00|3888.6|3876.6|3887.9|3875.9|3888.9|3876.9|3887.9|3875.9|0
1610357840000|2021-01-11 09:37:20|||||||||1
1610357850000|2021-01-11 09:37:30|3888.1|3876.1|3888.9|3876.9|3888.9|3876.9|3887.7|3875.7|0
1610357860000|2021-01-11 09:37:40|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|0
1610357870000|2021-01-11 09:37:50|3887.9|3875.9|3888.4|3876.4|3888.4|3876.4|3887.9|3875.9|0
1610357890000|2021-01-11 09:38:10|3885.2|3873.2|3885.4|3873.4|3885.4|3873.4|3885.2|3873.2|2
1610357900000|2021-01-11 09:38:20|3885.2|3873.2|3884.4|3872.4|3885.2|3873.2|3884.4|3872.4|0
1610357910000|2021-01-11 09:38:30|3884.1|3872.1|3884.4|3872.4|3884.4|3872.4|3884.1|3872.1|0
1610357920000|2021-01-11 09:38:40|3884.1|3872.1|3883.6|3871.6|3884.4|3872.4|3883.6|3871.6|0
1610357940000|2021-01-11 09:39:00|3883.2|3871.2|3881.9|3869.9|3883.2|3871.2|3881.7|3869.7|0
1610357950000|2021-01-11 09:39:10|3879.9|3867.9|3879.4|3867.4|3879.9|3867.9|3877.9|3865.9|51
1610357960000|2021-01-11 09:39:20|3877.4|3865.4|3878.9|3866.9|3879.6|3867.6|3877.4|3865.4|35
1610357970000|2021-01-11 09:39:30|3878.7|3866.7|3880.7|3868.7|3881.2|3869.2|3878.2|3866.2|20
1610357980000|2021-01-11 09:39:40|3880.9|3868.9|3880.2|3868.2|3881.7|3869.7|3880.2|3868.2|0
1610357990000|2021-01-11 09:39:50|3880.4|3868.4|3881.2|3869.2|3881.2|3869.2|3880.4|3868.4|0
1610358000000|2021-01-11 09:40:00|3880.7|3868.7|3880.7|3868.7|3880.7|3868.7|3880.7|3868.7|0
1610358010000|2021-01-11 09:40:10|3880.2|3868.2|3880.8|3868.8|3880.8|3868.8|3880.2|3868.2|0
1610358020000|2021-01-11 09:40:20|3881.1|3869.1|3882.2|3870.2|3882.2|3870.2|3881.1|3869.1|0
1610358030000|2021-01-11 09:40:30|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|0
1610358040000|2021-01-11 09:40:40|3882.9|3870.9|3884.2|3872.2|3884.2|3872.2|3882.9|3870.9|0
1610358050000|2021-01-11 09:40:50|3884.7|3872.7|3884.2|3872.2|3884.7|3872.7|3884.2|3872.2|0
1610358060000|2021-01-11 09:41:00|3882.7|3870.7|3882.4|3870.4|3882.7|3870.7|3882.4|3870.4|10
1610358080000|2021-01-11 09:41:20|3882.2|3870.2|3881.4|3869.4|3882.2|3870.2|3881.4|3869.4|0
1610358090000|2021-01-11 09:41:30|3881.1|3869.1|3880.2|3868.2|3881.1|3869.1|3880.2|3868.2|0
1610358100000|2021-01-11 09:41:40|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|0
1610358120000|2021-01-11 09:42:00|3881.4|3869.4|3883.9|3871.9|3883.9|3871.9|3881.4|3869.4|0
1610358130000|2021-01-11 09:42:10|3884.1|3872.1|3883.2|3871.2|3884.9|3872.9|3883.2|3871.2|0
1610358140000|2021-01-11 09:42:20|3884.2|3872.2|3883.2|3871.2|3884.2|3872.2|3883.2|3871.2|2
1610358150000|2021-01-11 09:42:30|3883.1|3871.1|3883.1|3871.1|3883.1|3871.1|3883.1|3871.1|0
1610358160000|2021-01-11 09:42:40|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1610358170000|2021-01-11 09:42:50|3882.4|3870.4|3882.1|3870.1|3882.4|3870.4|3882.1|3870.1|0
1610358180000|2021-01-11 09:43:00|3881.9|3869.9|3881.4|3869.4|3881.9|3869.9|3881.4|3869.4|0
1610358190000|2021-01-11 09:43:10|3881.6|3869.6|3882.1|3870.1|3882.1|3870.1|3881.6|3869.6|0
1610358200000|2021-01-11 09:43:20|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|1
1610358220000|2021-01-11 09:43:40|3882.1|3870.1|3883.1|3871.1|3883.1|3871.1|3882.1|3870.1|0
1610358230000|2021-01-11 09:43:50|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|0
1610358240000|2021-01-11 09:44:00|3882.5|3870.5|3881.4|3869.4|3882.5|3870.5|3881.4|3869.4|4
1610358250000|2021-01-11 09:44:10|3881.1|3869.1|3878.4|3866.4|3881.1|3869.1|3878.1|3866.1|0
1610358260000|2021-01-11 09:44:20|3878.6|3866.6|3879.1|3867.1|3879.6|3867.6|3878.6|3866.6|0
1610358270000|2021-01-11 09:44:30|3879.6|3867.6|3877|3865|3879.6|3867.6|3877|3865|4
1610358280000|2021-01-11 09:44:40|3876.5|3864.5|3875.1|3863.1|3876.6|3864.6|3874.5|3862.5|0
1610358290000|2021-01-11 09:44:50|3874.5|3862.5|3871.6|3859.6|3874.5|3862.5|3871.6|3859.6|0
1610358300000|2021-01-11 09:45:00|3871.8|3859.8|3872.8|3860.8|3873.1|3861.1|3871.8|3859.8|0
1610358310000|2021-01-11 09:45:10|3872.6|3860.6|3872.1|3860.1|3872.8|3860.8|3871.6|3859.6|0
1610358330000|2021-01-11 09:45:30|3871.6|3859.6|3873.6|3861.6|3873.6|3861.6|3871.6|3859.6|0
1610358350000|2021-01-11 09:45:50|3873.8|3861.8|3872.6|3860.6|3874.6|3862.6|3872.6|3860.6|0
1610358360000|2021-01-11 09:46:00|3873.6|3861.6|3873.1|3861.1|3873.6|3861.6|3873.1|3861.1|0
1610358380000|2021-01-11 09:46:20|3872.9|3860.9|3873.1|3861.1|3873.1|3861.1|3872.6|3860.6|0
1610358390000|2021-01-11 09:46:30|3873.3|3861.3|3872.6|3860.6|3874.1|3862.1|3872.6|3860.6|0
1610358400000|2021-01-11 09:46:40|3872.3|3860.3|3871.6|3859.6|3872.3|3860.3|3871.6|3859.6|0
1610358410000|2021-01-11 09:46:50|3871.4|3859.4|3870.8|3858.8|3871.4|3859.4|3870.8|3858.8|0
1610358440000|2021-01-11 09:47:20|3870.3|3858.3|3869.7|3857.7|3870.3|3858.3|3869.7|3857.7|0
1610358450000|2021-01-11 09:47:30|3869|3857|3869|3857|3869.7|3857.7|3869|3857|1
1610358460000|2021-01-11 09:47:40|3868.4|3856.4|3869.7|3857.7|3869.7|3857.7|3868.4|3856.4|1
1610358470000|2021-01-11 09:47:50|3869.5|3857.5|3869.4|3857.4|3869.5|3857.5|3869.4|3857.4|1
1610358480000|2021-01-11 09:48:00|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|0
1610358490000|2021-01-11 09:48:10|3868.4|3856.4|3865.2|3853.2|3868.4|3856.4|3865.2|3853.2|2
1610358500000|2021-01-11 09:48:20|3865.4|3853.4|3866.7|3854.7|3866.7|3854.7|3865.4|3853.4|0
1610358510000|2021-01-11 09:48:30|3866.5|3854.5|3867|3855|3867|3855|3866.5|3854.5|0
1610358520000|2021-01-11 09:48:40|3867.2|3855.2|3867|3855|3867.5|3855.5|3867|3855|0
1610358540000|2021-01-11 09:49:00|3867.2|3855.2|3867.2|3855.2|3867.2|3855.2|3867.2|3855.2|0
1610358550000|2021-01-11 09:49:10|3867.4|3855.4|3868.2|3856.2|3868.2|3856.2|3867.4|3855.4|0
1610358560000|2021-01-11 09:49:20|3867.4|3855.4|3867.2|3855.2|3867.4|3855.4|3867.2|3855.2|0
1610358570000|2021-01-11 09:49:30|3866.4|3854.4|3865.2|3853.2|3866.4|3854.4|3865.2|3853.2|11
1610358580000|2021-01-11 09:49:40|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|6
1610358590000|2021-01-11 09:49:50|3865.7|3853.7|3865.7|3853.7|3865.7|3853.7|3865.7|3853.7|4
1610358600000|2021-01-11 09:50:00|3865.9|3853.9|3864.4|3852.4|3866.2|3854.2|3864.4|3852.4|5
1610358620000|2021-01-11 09:50:20|3863.2|3851.2|3863.4|3851.4|3863.4|3851.4|3863.2|3851.2|0
1610358630000|2021-01-11 09:50:30|3863.2|3851.2|3863.9|3851.9|3863.9|3851.9|3863.2|3851.2|11
1610358640000|2021-01-11 09:50:40|||||||||2
1610358650000|2021-01-11 09:50:50|3862.7|3850.7|3861.7|3849.7|3862.7|3850.7|3861.7|3849.7|3
1610358660000|2021-01-11 09:51:00|3860.7|3848.7|3862.7|3850.7|3862.7|3850.7|3860.7|3848.7|0
1610358670000|2021-01-11 09:51:10|3862.9|3850.9|3863.2|3851.2|3863.2|3851.2|3862.2|3850.2|0
1610358680000|2021-01-11 09:51:20|3863.4|3851.4|3863.7|3851.7|3863.7|3851.7|3862.7|3850.7|0
1610358700000|2021-01-11 09:51:40|||||||||2
1610358720000|2021-01-11 09:52:00|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|0
1610358730000|2021-01-11 09:52:10|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1610358740000|2021-01-11 09:52:20|3863.9|3851.9|3867.2|3855.2|3867.2|3855.2|3863.9|3851.9|1
1610358750000|2021-01-11 09:52:30|3866.9|3854.9|3867.7|3855.7|3868.2|3856.2|3866.7|3854.7|0
1610358760000|2021-01-11 09:52:40|3867.9|3855.9|3869.9|3857.9|3870.2|3858.2|3867.9|3855.9|0
1610358770000|2021-01-11 09:52:50|3870.1|3858.1|3870.4|3858.4|3870.6|3858.6|3870.1|3858.1|10
1610358780000|2021-01-11 09:53:00|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|0
1610358800000|2021-01-11 09:53:20|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3870.9|3858.9|0
1610358810000|2021-01-11 09:53:30|3871.4|3859.4|3871.4|3859.4|3871.7|3859.7|3871.4|3859.4|0
1610358820000|2021-01-11 09:53:40|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1610358830000|2021-01-11 09:53:50|3869.6|3857.6|3869.9|3857.9|3869.9|3857.9|3869.6|3857.6|1
1610358840000|2021-01-11 09:54:00|3870.3|3858.3|3870.9|3858.9|3870.9|3858.9|3869.9|3857.9|8
1610358850000|2021-01-11 09:54:10|3871.4|3859.4|3871.6|3859.6|3871.9|3859.9|3871.4|3859.4|0
1610358860000|2021-01-11 09:54:20|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|0
1610358870000|2021-01-11 09:54:30|3872|3860|3873.6|3861.6|3873.6|3861.6|3872|3860|0
1610358880000|2021-01-11 09:54:40|3873.9|3861.9|3874.4|3862.4|3875.1|3863.1|3873.9|3861.9|0
1610358890000|2021-01-11 09:54:50|3875.6|3863.6|3876.4|3864.4|3877.1|3865.1|3875.6|3863.6|0
1610358900000|2021-01-11 09:55:00|3875.1|3863.1|3875.6|3863.6|3875.9|3863.9|3875.1|3863.1|3
1610358910000|2021-01-11 09:55:10|3875.4|3863.4|3877.6|3865.6|3877.6|3865.6|3874.9|3862.9|1
1610358920000|2021-01-11 09:55:20|3877.4|3865.4|3878.1|3866.1|3878.1|3866.1|3877.2|3865.2|0
1610358930000|2021-01-11 09:55:30|3877.9|3865.9|3877.1|3865.1|3878.6|3866.6|3876.1|3864.1|1
1610358940000|2021-01-11 09:55:40|3876.9|3864.9|3877.6|3865.6|3877.9|3865.9|3876.9|3864.9|1
1610358950000|2021-01-11 09:55:50|3877.4|3865.4|3876.6|3864.6|3877.4|3865.4|3876.1|3864.1|0
1610358960000|2021-01-11 09:56:00|3876.4|3864.4|3874.1|3862.1|3876.4|3864.4|3874.1|3862.1|0
1610358970000|2021-01-11 09:56:10|3873.6|3861.6|3876.1|3864.1|3876.1|3864.1|3873.1|3861.1|0
1610358980000|2021-01-11 09:56:20|3876.6|3864.6|3876.1|3864.1|3876.6|3864.6|3876.1|3864.1|0
1610359010000|2021-01-11 09:56:50|3875.9|3863.9|3874.6|3862.6|3875.9|3863.9|3874.6|3862.6|0
1610359020000|2021-01-11 09:57:00|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|0
1610359030000|2021-01-11 09:57:10|3876.4|3864.4|3874.9|3862.9|3876.4|3864.4|3874.9|3862.9|5
1610359040000|2021-01-11 09:57:20|3873.6|3861.6|3873.6|3861.6|3873.9|3861.9|3873.6|3861.6|0
1610359050000|2021-01-11 09:57:30|3873.4|3861.4|3871.6|3859.6|3873.4|3861.4|3871.6|3859.6|0
1610359060000|2021-01-11 09:57:40|3871.4|3859.4|3871.1|3859.1|3872.1|3860.1|3870.6|3858.6|0
1610359070000|2021-01-11 09:57:50|3870.6|3858.6|3870.1|3858.1|3870.6|3858.6|3870.1|3858.1|0
1610359080000|2021-01-11 09:58:00|3869.6|3857.6|3868.6|3856.6|3869.6|3857.6|3868.6|3856.6|0
1610359090000|2021-01-11 09:58:10|3867.6|3855.6|3867.1|3855.1|3867.6|3855.6|3867.1|3855.1|0
1610359100000|2021-01-11 09:58:20|3866.9|3854.9|3866.4|3854.4|3868.1|3856.1|3866.4|3854.4|0
1610359110000|2021-01-11 09:58:30|3866.6|3854.6|3866.4|3854.4|3866.6|3854.6|3866.4|3854.4|0
1610359120000|2021-01-11 09:58:40|3866.1|3854.1|3865.6|3853.6|3866.1|3854.1|3865.6|3853.6|0
1610359130000|2021-01-11 09:58:50|3865.9|3853.9|3864.6|3852.6|3866.6|3854.6|3864.6|3852.6|0
1610359140000|2021-01-11 09:59:00|3864.4|3852.4|3863.6|3851.6|3864.4|3852.4|3863.6|3851.6|0
1610359150000|2021-01-11 09:59:10|3863.4|3851.4|3862.6|3850.6|3863.6|3851.6|3862.6|3850.6|0
1610359170000|2021-01-11 09:59:30|3862.4|3850.4|3861.6|3849.6|3862.4|3850.4|3861.6|3849.6|2
1610359180000|2021-01-11 09:59:40|3862.6|3850.6|3865.6|3853.6|3865.6|3853.6|3862.1|3850.1|0
1610359190000|2021-01-11 09:59:50|3865.8|3853.8|3866.1|3854.1|3869.1|3855.6|3864.1|3852.1|55
1610418600000|2021-01-12 02:30:00|3816.2|3804.2|3815.2|3803.2|3817.8|3804.2|3813.7|3801.5|0
1610418610000|2021-01-12 02:30:10|3814.7|3802.7|3816.7|3804.7|3818.7|3806.7|3814.7|3802.7|0
1610418620000|2021-01-12 02:30:20|3818.2|3806.2|3815.7|3803.7|3818.2|3806.2|3815.7|3803.7|6
1610418630000|2021-01-12 02:30:30|3815.9|3803.9|3815.7|3803.7|3816.5|3804.5|3815.2|3803.2|3
1610418640000|2021-01-12 02:30:40|3815.5|3803.5|3813.9|3801.9|3815.5|3803.5|3813.9|3801.9|0
1610418650000|2021-01-12 02:30:50|3811.9|3799.9|3811.5|3799.5|3812.2|3800.2|3811.3|3799.3|0
1610418660000|2021-01-12 02:31:00|3812.1|3800.1|3813.5|3801.5|3813.5|3801.5|3811.3|3799.3|0
1610418670000|2021-01-12 02:31:10|3814|3802|3814.7|3802.7|3814.7|3802.7|3814|3802|0
1610418680000|2021-01-12 02:31:20|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|1
1610418690000|2021-01-12 02:31:30|3813.2|3801.2|3812.2|3800.2|3813.4|3801.4|3812.2|3800.2|1
1610418700000|2021-01-12 02:31:40|3811|3799|3811|3799|3811|3799|3811|3799|0
1610418710000|2021-01-12 02:31:50|3810.6|3798.6|3812.9|3800.9|3813|3801|3810.6|3798.6|1
1610418720000|2021-01-12 02:32:00|3813.2|3801.2|3813.5|3801.5|3813.5|3801.5|3812.7|3800.7|5
1610418730000|2021-01-12 02:32:10|3816.8|3800.8|3815.3|3803.3|3817.5|3803.3|3815.3|3800.8|3
1610418740000|2021-01-12 02:32:20|3816.3|3804.3|3816.3|3804.3|3816.3|3804.3|3816.3|3804.3|0
1610418750000|2021-01-12 02:32:30|3818.8|3802.8|3817.3|3805.3|3819.2|3805.3|3816|3802.8|0
1610418760000|2021-01-12 02:32:40|3817.7|3805.7|3820.1|3808.1|3820.1|3808.1|3817.7|3805.7|0
1610418770000|2021-01-12 02:32:50|3820.3|3808.3|3820.3|3808.3|3821.1|3809.1|3820.3|3808.3|0
1610418780000|2021-01-12 02:33:00|3822.5|3806.5|3820.5|3808.5|3822.5|3809.7|3820.5|3806.5|0
1610418790000|2021-01-12 02:33:10|3821.5|3809.5|3821|3809|3822.1|3810.1|3820.5|3808.5|0
1610418800000|2021-01-12 02:33:20|3821.6|3809.6|3820.8|3808.8|3821.6|3809.6|3820.4|3808.4|0
1610418810000|2021-01-12 02:33:30|3820.6|3808.6|3818.5|3806.5|3821.1|3809.1|3818.5|3806.5|0
1610418820000|2021-01-12 02:33:40|3818.7|3806.7|3819.5|3807.5|3819.5|3807.5|3818.7|3806.7|0
1610418830000|2021-01-12 02:33:50|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|0
1610418840000|2021-01-12 02:34:00|3819.9|3807.9|3822|3810|3822|3810|3819.9|3807.9|0
1610418850000|2021-01-12 02:34:10|3821.7|3809.7|3823.1|3811.1|3824.4|3812.4|3821.7|3809.7|7
1610418860000|2021-01-12 02:34:20|3822.9|3810.9|3823.1|3811.1|3823.1|3811.1|3822.9|3810.9|0
1610418870000|2021-01-12 02:34:30|3823.4|3811.4|3824.9|3812.9|3824.9|3812.9|3823.4|3811.4|11
1610418880000|2021-01-12 02:34:40|3825.7|3813.7|3826.2|3814.2|3826.2|3814.2|3825.7|3813.7|6
1610418890000|2021-01-12 02:34:50|3826|3814|3827.2|3815.2|3827.2|3815.2|3826|3814|5
1610418900000|2021-01-12 02:35:00|3827.5|3815.5|3828|3816|3828.3|3816.3|3827.5|3815.5|12
1610418910000|2021-01-12 02:35:10|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1610418920000|2021-01-12 02:35:20|3829.5|3817.5|3826.5|3814.5|3829.7|3817.7|3826.5|3814.5|6
1610418940000|2021-01-12 02:35:40|3825.9|3813.9|3829.1|3817.1|3829.1|3817.1|3825.1|3813.1|169
1610418950000|2021-01-12 02:35:50|3826.8|3814.8|3826.7|3814.7|3829.1|3817.1|3826.7|3814.7|33
1610418960000|2021-01-12 02:36:00|||||||||5
1610418970000|2021-01-12 02:36:10|3826.5|3814.5|3826.5|3814.5|3826.9|3814.9|3826.5|3814.5|12
1610418980000|2021-01-12 02:36:20|3826.7|3814.7|3825.4|3813.4|3827.6|3815.6|3825.4|3813.4|25
1610418990000|2021-01-12 02:36:30|3826.1|3814.1|3825.6|3813.6|3826.1|3814.1|3825.6|3813.6|1
1610419000000|2021-01-12 02:36:40|3826.1|3814.1|3825.6|3813.6|3826.1|3814.1|3825.6|3813.6|0
1610419020000|2021-01-12 02:37:00|3829.6|3817.6|3830.6|3818.6|3830.6|3818.6|3829.6|3817.6|0
1610419030000|2021-01-12 02:37:10|3830.8|3818.8|3836.1|3820.1|3836.3|3822.6|3830.8|3818.8|0
1610419040000|2021-01-12 02:37:20|3833.6|3821.6|3832.8|3820.8|3833.6|3821.6|3831.6|3819.6|4
1610419050000|2021-01-12 02:37:30|3832.6|3820.6|3833.1|3821.1|3833.3|3821.3|3832.6|3820.6|0
1610419060000|2021-01-12 02:37:40|3833.3|3821.3|3832.8|3820.8|3833.3|3821.3|3832.8|3820.8|0
1610419070000|2021-01-12 02:37:50|3835.6|3823.6|3835.3|3823.3|3835.6|3823.6|3835.3|3823.3|0
1610419080000|2021-01-12 02:38:00|3836.1|3824.1|3837.6|3825.6|3837.6|3825.6|3836.1|3824.1|0
1610419090000|2021-01-12 02:38:10|3837.8|3825.8|3838|3826|3839.1|3827.1|3837.6|3825.6|0
1610419100000|2021-01-12 02:38:20|3838.5|3826.5|3839.5|3827.5|3839.5|3827.5|3838.5|3826.5|0
1610419110000|2021-01-12 02:38:30|3838.5|3826.5|3839.5|3827.5|3840|3828|3838.5|3826.5|0
1610419120000|2021-01-12 02:38:40|3839|3827|3843.5|3831.5|3844|3832|3838.5|3826.5|2
1610419130000|2021-01-12 02:38:50|3844|3832|3842|3830|3844|3832|3841.8|3829.8|3
1610419140000|2021-01-12 02:39:00|3841.8|3829.8|3840.3|3828.3|3841.8|3829.8|3840.3|3828.3|3
1610419150000|2021-01-12 02:39:10|3839.8|3827.8|3837.5|3825.5|3839.8|3827.8|3837.5|3825.5|0
1610419160000|2021-01-12 02:39:20|3837|3825|3837.3|3825.3|3837.3|3825.3|3837|3825|0
1610419170000|2021-01-12 02:39:30|3837.5|3825.5|3838|3826|3838|3826|3836.5|3824.5|0
1610419180000|2021-01-12 02:39:40|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|0
1610419190000|2021-01-12 02:39:50|3838|3826|3838.5|3826.5|3838.5|3826.5|3838|3826|0
1610419200000|2021-01-12 02:40:00|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1610419210000|2021-01-12 02:40:10|3838|3826|3838.3|3826.3|3838.3|3826.3|3838|3826|0
1610419220000|2021-01-12 02:40:20|3838.5|3826.5|3837|3825|3838.5|3826.5|3837|3825|0
1610419230000|2021-01-12 02:40:30|3836.8|3824.8|3836.5|3824.5|3836.8|3824.8|3836.5|3824.5|0
1610419240000|2021-01-12 02:40:40|3836.3|3824.3|3839.3|3827.3|3839.9|3827.9|3835.5|3823.5|0
1610419250000|2021-01-12 02:40:50|||||||||9
1610419260000|2021-01-12 02:41:00|3839.6|3827.6|3838.3|3826.3|3839.9|3827.9|3838.3|3826.3|0
1610419270000|2021-01-12 02:41:10|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1610419290000|2021-01-12 02:41:30|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1610419310000|2021-01-12 02:41:50|3839.7|3827.7|3838.9|3826.9|3839.7|3827.7|3838.9|3826.9|0
1610419320000|2021-01-12 02:42:00|3839.7|3827.7|3838.9|3826.9|3840|3828|3838.9|3826.9|0
1610419330000|2021-01-12 02:42:10|3839.5|3827.5|3839.7|3827.7|3839.7|3827.7|3839.4|3827.4|0
1610419340000|2021-01-12 02:42:20|3839.2|3827.2|3839.1|3827.1|3839.3|3827.3|3838.9|3826.9|0
1610419350000|2021-01-12 02:42:30|3838.9|3826.9|3838.1|3826.1|3838.9|3826.9|3838.1|3826.1|0
1610419370000|2021-01-12 02:42:50|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|0
1610419380000|2021-01-12 02:43:00|3837.8|3825.8|3836.5|3824.5|3837.8|3825.8|3836.5|3824.5|0
1610419390000|2021-01-12 02:43:10|3835.5|3823.5|3834.3|3822.3|3835.5|3823.5|3834.3|3822.3|0
1610419400000|2021-01-12 02:43:20|3834.1|3822.1|3835|3819|3835|3822.1|3832.5|3819|0
1610419410000|2021-01-12 02:43:30|3832|3820|3832|3820|3833.3|3820.3|3829.8|3816.4|0
1610419420000|2021-01-12 02:43:40|3831.8|3819.8|3831.5|3819.5|3832|3820|3831.5|3819.5|0
1610419430000|2021-01-12 02:43:50|3831|3819|3831|3819|3831|3819|3831|3819|0
1610419440000|2021-01-12 02:44:00|3831.2|3819.2|3833|3821|3833|3821|3831.2|3819.2|0
1610419450000|2021-01-12 02:44:10|3833.2|3821.2|3833.5|3821.5|3833.5|3821.5|3833.2|3821.2|0
1610419460000|2021-01-12 02:44:20|3834.1|3822.1|3836|3824|3836|3824|3834.1|3822.1|0
1610419470000|2021-01-12 02:44:30|3837.3|3825.3|3837.8|3825.8|3837.8|3825.8|3837.3|3825.3|0
1610419490000|2021-01-12 02:44:50|3838|3826|3838.6|3826.6|3838.8|3826.8|3838|3826|0
1610419500000|2021-01-12 02:45:00|3838.2|3826.2|3837.3|3825.3|3838.2|3826.2|3836.8|3824.8|0
1610419530000|2021-01-12 02:45:30|3836.3|3824.3|3836.8|3824.8|3836.8|3824.8|3836.3|3824.3|0
1610419540000|2021-01-12 02:45:40|3836.6|3824.6|3836.3|3824.3|3836.6|3824.6|3836.3|3824.3|0
1610419560000|2021-01-12 02:46:00|3835.4|3823.4|3834.8|3822.8|3835.4|3823.4|3834.3|3822.3|0
1610419570000|2021-01-12 02:46:10|3835.3|3823.3|3834.3|3822.3|3835.3|3823.3|3834.3|3822.3|0
1610419580000|2021-01-12 02:46:20|3834.1|3822.1|3834.3|3822.3|3834.3|3822.3|3833.8|3821.8|0
1610419590000|2021-01-12 02:46:30|3834.1|3822.1|3833.8|3821.8|3834.1|3822.1|3833.8|3821.8|0
1610419600000|2021-01-12 02:46:40|3834|3822|3834.3|3822.3|3834.3|3822.3|3834|3822|0
1610419610000|2021-01-12 02:46:50|3834.5|3822.5|3835.3|3823.3|3835.3|3823.3|3834.3|3822.3|0
1610419620000|2021-01-12 02:47:00|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.6|3822.6|0
1610419630000|2021-01-12 02:47:10|3834.3|3822.3|3834.3|3822.3|3834.3|3822.3|3834.3|3822.3|0
1610419640000|2021-01-12 02:47:20|3834.5|3822.5|3834.8|3822.8|3834.8|3822.8|3834.5|3822.5|0
1610419660000|2021-01-12 02:47:40|3835.2|3823.2|3834.8|3822.8|3835.8|3823.8|3834.8|3822.8|0
1610419670000|2021-01-12 02:47:50|3835.1|3823.1|3836.3|3824.3|3836.3|3824.3|3834.8|3822.8|0
1610419680000|2021-01-12 02:48:00|3836.5|3824.5|3835.7|3823.7|3836.8|3824.8|3835.7|3823.7|0
1610419700000|2021-01-12 02:48:20|3835.4|3823.4|3834.3|3822.3|3835.4|3823.4|3834.3|3822.3|0
1610419710000|2021-01-12 02:48:30|3834.6|3822.6|3834.3|3822.3|3835.1|3823.1|3834.3|3822.3|0
1610419720000|2021-01-12 02:48:40|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|0
1610419730000|2021-01-12 02:48:50|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|3835.4|3823.4|0
1610419750000|2021-01-12 02:49:10|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|0
1610419770000|2021-01-12 02:49:30|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|0
1610419790000|2021-01-12 02:49:50|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|0
1610419810000|2021-01-12 02:50:10|3835.7|3823.7|3835.4|3823.4|3835.7|3823.7|3835.4|3823.4|0
1610419820000|2021-01-12 02:50:20|3835.6|3823.6|3835.9|3823.9|3835.9|3823.9|3835.4|3823.4|0
1610419830000|2021-01-12 02:50:30|3835.7|3823.7|3835.3|3823.3|3835.9|3823.9|3834.4|3822.4|0
1610419840000|2021-01-12 02:50:40|3835.9|3823.9|3834.6|3822.6|3835.9|3823.9|3834.1|3822.1|0
1610419850000|2021-01-12 02:50:50|3834.2|3822.2|3831.9|3819.9|3834.6|3822.6|3831.9|3819.9|0
1610419860000|2021-01-12 02:51:00|3832.3|3820.3|3831.9|3819.9|3832.7|3820.7|3831.9|3819.9|0
1610419870000|2021-01-12 02:51:10|3832.9|3820.9|3831.9|3819.9|3832.9|3820.9|3831.9|3819.9|0
1610419880000|2021-01-12 02:51:20|3832.3|3820.3|3832.9|3820.9|3832.9|3820.9|3832.3|3820.3|0
1610419890000|2021-01-12 02:51:30|3832.4|3820.4|3830.9|3818.9|3832.4|3820.4|3830.9|3818.9|0
1610419900000|2021-01-12 02:51:40|3831.3|3819.3|3832.3|3820.3|3832.3|3820.3|3831.3|3819.3|0
1610419910000|2021-01-12 02:51:50|3832.1|3820.1|3830.8|3818.8|3832.1|3820.1|3830.8|3818.8|0
1610419920000|2021-01-12 02:52:00|3830.6|3818.6|3828.8|3816.8|3830.6|3818.6|3828.3|3816.3|0
1610419930000|2021-01-12 02:52:10|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.1|3815.1|0
1610419940000|2021-01-12 02:52:20|3828.6|3816.6|3828.3|3816.3|3828.8|3816.8|3826.6|3814.6|0
1610419950000|2021-01-12 02:52:30|3828.8|3816.8|3829.3|3817.3|3829.3|3817.3|3828.8|3816.8|0
1610419980000|2021-01-12 02:53:00|3829.8|3817.8|3828.9|3816.9|3829.8|3817.8|3828.8|3816.8|0
1610419990000|2021-01-12 02:53:10|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|0
1610420000000|2021-01-12 02:53:20|3828.8|3816.8|3830.1|3818.1|3830.3|3818.3|3828.8|3816.8|0
1610420010000|2021-01-12 02:53:30|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1610420020000|2021-01-12 02:53:40|3830|3818|3830.3|3818.3|3830.3|3818.3|3830|3818|0
1610420030000|2021-01-12 02:53:50|3830|3818|3829.5|3817.5|3830.3|3818.3|3829.5|3817.5|5
1610420040000|2021-01-12 02:54:00|3830|3818|3830|3818|3830|3818|3830|3818|0
1610420050000|2021-01-12 02:54:10|3829.5|3817.5|3831.8|3819.8|3831.8|3819.8|3829.5|3817.5|1
1610420060000|2021-01-12 02:54:20|3832.1|3820.1|3831.6|3819.6|3832.1|3820.1|3831.6|3819.6|0
1610420070000|2021-01-12 02:54:30|3831|3819|3830.8|3818.8|3831|3819|3830.7|3818.7|10
1610420080000|2021-01-12 02:54:40|3830.5|3818.5|3830.8|3818.8|3830.8|3818.8|3830.5|3818.5|3
1610420090000|2021-01-12 02:54:50|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1610420100000|2021-01-12 02:55:00|3831|3819|3831.5|3819.5|3831.5|3819.5|3831|3819|0
1610420110000|2021-01-12 02:55:10|3831.8|3819.8|3832.3|3820.3|3832.6|3820.6|3831.8|3819.8|0
1610420120000|2021-01-12 02:55:20|3832.6|3820.6|3832.3|3820.3|3832.6|3820.6|3832.3|3820.3|0
1610420130000|2021-01-12 02:55:30|3832.5|3820.5|3832.3|3820.3|3832.6|3820.6|3832.3|3820.3|0
1610420140000|2021-01-12 02:55:40|3832.6|3820.6|3833.3|3821.3|3833.3|3821.3|3832.6|3820.6|0
1610420170000|2021-01-12 02:56:10|3832.6|3820.6|3832.6|3820.6|3833.1|3821.1|3832.6|3820.6|0
1610420180000|2021-01-12 02:56:20|3833.6|3821.6|3832.6|3820.6|3833.6|3821.6|3832.3|3820.3|0
1610420190000|2021-01-12 02:56:30|3832|3820|3832|3820|3832|3820|3832|3820|0
1610420220000|2021-01-12 02:57:00|3832.2|3820.2|3832.8|3820.8|3832.8|3820.8|3832.2|3820.2|0
1610420250000|2021-01-12 02:57:30|3833.3|3821.3|3833.8|3821.8|3833.8|3821.8|3833.3|3821.3|0
1610420260000|2021-01-12 02:57:40|3833.6|3821.6|3833.3|3821.3|3833.6|3821.6|3833.3|3821.3|0
1610420280000|2021-01-12 02:58:00|3832.8|3820.8|3833.3|3821.3|3833.8|3821.8|3832.8|3820.8|0
1610420290000|2021-01-12 02:58:10|3832.8|3820.8|3833.3|3821.3|3833.3|3821.3|3832.8|3820.8|0
1610420320000|2021-01-12 02:58:40|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|0
1610420340000|2021-01-12 02:59:00|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|0
1610420350000|2021-01-12 02:59:10|3833.1|3821.1|3832.8|3820.8|3833.1|3821.1|3832.8|3820.8|0
1610420360000|2021-01-12 02:59:20|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|0
1610420370000|2021-01-12 02:59:30|3830.4|3818.4|3831.4|3819.4|3831.4|3819.4|3830.4|3818.4|0
1610420380000|2021-01-12 02:59:40|3832|3820|3831.4|3819.4|3832|3820|3831.4|3819.4|0
1610420390000|2021-01-12 02:59:50|3831.2|3819.2|3830.9|3818.9|3831.2|3819.2|3830.9|3818.9|0
1610420400000|2021-01-12 03:00:00|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|0
1610420410000|2021-01-12 03:00:10|3831.6|3819.6|3830.9|3818.9|3831.6|3819.6|3830.9|3818.9|0
1610420430000|2021-01-12 03:00:30|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1610420440000|2021-01-12 03:00:40|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|0
1610420460000|2021-01-12 03:01:00|3830.8|3818.8|3831.3|3819.3|3831.3|3819.3|3830.8|3818.8|6
1610420470000|2021-01-12 03:01:10|3830.8|3818.8|3831.3|3819.3|3831.3|3819.3|3830.8|3818.8|0
1610420480000|2021-01-12 03:01:20|3831.9|3819.9|3833.6|3821.6|3835.1|3821.6|3831.9|3819.1|0
1610420490000|2021-01-12 03:01:30|3835.1|3819.1|3835.1|3819.1|3835.1|3819.1|3835.1|3819.1|0
1610420500000|2021-01-12 03:01:40|3832.9|3820.9|3832.6|3820.6|3832.9|3820.9|3832.6|3820.6|0
1610420510000|2021-01-12 03:01:50|3832.2|3820.2|3831.4|3819.4|3832.2|3820.2|3831.4|3819.4|0
1610420530000|2021-01-12 03:02:10|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|0
1610420540000|2021-01-12 03:02:20|3830.9|3818.9|3830.4|3818.4|3830.9|3818.9|3830.4|3818.4|0
1610420550000|2021-01-12 03:02:30|3830.1|3818.1|3829.8|3817.8|3830.1|3818.1|3829.8|3817.8|0
1610420560000|2021-01-12 03:02:40|3830.1|3818.1|3830.3|3818.3|3830.3|3818.3|3830.1|3818.1|0
1610420570000|2021-01-12 03:02:50|3829.9|3817.9|3829.6|3817.6|3829.9|3817.9|3829.1|3817.1|0
1610420590000|2021-01-12 03:03:10|3829.8|3817.8|3831.1|3819.1|3831.1|3819.1|3829.8|3817.8|5
1610420610000|2021-01-12 03:03:30|3830.6|3818.6|3830.3|3818.3|3830.6|3818.6|3830.1|3818.1|0
1610420620000|2021-01-12 03:03:40|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1610420630000|2021-01-12 03:03:50|3830.1|3818.1|3830.3|3818.3|3830.3|3818.3|3830.1|3818.1|2
1610420640000|2021-01-12 03:04:00|3830.6|3818.6|3831.3|3819.3|3831.3|3819.3|3830.6|3818.6|0
1610420650000|2021-01-12 03:04:10|3831.6|3819.6|3831.4|3819.4|3831.7|3819.7|3831.4|3819.4|0
1610420660000|2021-01-12 03:04:20|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|0
1610420680000|2021-01-12 03:04:40|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1610420690000|2021-01-12 03:04:50|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|3830.6|3818.6|0
1610420700000|2021-01-12 03:05:00|3830.6|3818.6|3831.4|3819.4|3831.4|3819.4|3830.6|3818.6|0
1610420710000|2021-01-12 03:05:10|3830.9|3818.9|3830.6|3818.6|3830.9|3818.9|3830.6|3818.6|0
1610420720000|2021-01-12 03:05:20|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1610420730000|2021-01-12 03:05:30|3830.8|3818.8|3831.1|3819.1|3831.1|3819.1|3830.8|3818.8|0
1610420740000|2021-01-12 03:05:40|3831.9|3819.9|3832.4|3820.4|3832.4|3820.4|3831.9|3819.9|0
1610420750000|2021-01-12 03:05:50|3832.7|3820.7|3833|3821|3833|3821|3832.7|3820.7|0
1610420770000|2021-01-12 03:06:10|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|0
1610420790000|2021-01-12 03:06:30|3832.7|3820.7|3833.2|3821.2|3833.2|3821.2|3832.7|3820.7|0
1610420800000|2021-01-12 03:06:40|3833|3821|3834.2|3822.2|3834.2|3822.2|3833|3821|0
1610420810000|2021-01-12 03:06:50|3834|3822|3834.4|3822.4|3834.4|3822.4|3834|3822|0
1610420820000|2021-01-12 03:07:00|3834.2|3822.2|3835.2|3823.2|3835.2|3823.2|3834.2|3822.2|0
1610420840000|2021-01-12 03:07:20|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|0
1610420850000|2021-01-12 03:07:30|3834.9|3822.9|3834.7|3822.7|3834.9|3822.9|3834.7|3822.7|0
1610420860000|2021-01-12 03:07:40|3834.4|3822.4|3833.7|3821.7|3834.4|3822.4|3833.7|3821.7|0
1610420870000|2021-01-12 03:07:50|3833.9|3821.9|3834.2|3822.2|3834.2|3822.2|3833.9|3821.9|0
1610420880000|2021-01-12 03:08:00|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|0
1610420890000|2021-01-12 03:08:10|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|3832.4|3820.4|0
1610420930000|2021-01-12 03:08:50|3832.5|3820.5|3832.2|3820.2|3832.5|3820.5|3832.2|3820.2|0
1610420940000|2021-01-12 03:09:00|3832|3820|3832|3820|3832|3820|3832|3820|0
1610420950000|2021-01-12 03:09:10|3833|3821|3832.5|3820.5|3833|3821|3832.5|3820.5|0
1610420960000|2021-01-12 03:09:20|3832.7|3820.7|3833.5|3821.5|3834|3822|3832.7|3820.7|0
1610420970000|2021-01-12 03:09:30|3833.3|3821.3|3833|3821|3833.3|3821.3|3833|3821|0
1610420990000|2021-01-12 03:09:50|3833.5|3821.5|3833.7|3821.7|3833.7|3821.7|3833.5|3821.5|0
1610421000000|2021-01-12 03:10:00|3834|3822|3834|3822|3834.2|3822.2|3834|3822|0
1610421010000|2021-01-12 03:10:10|3833.7|3821.7|3832|3820|3834|3822|3832|3820|0
1610421020000|2021-01-12 03:10:20|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|0
1610421030000|2021-01-12 03:10:30|3831.7|3819.7|3831.2|3819.2|3832|3820|3831.2|3819.2|0
1610421040000|2021-01-12 03:10:40|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|0
1610421050000|2021-01-12 03:10:50|3830.7|3818.7|3831.7|3819.7|3831.7|3819.7|3830.7|3818.7|0
1610421060000|2021-01-12 03:11:00|3831.5|3819.5|3832|3820|3832|3820|3831.5|3819.5|0
1610421080000|2021-01-12 03:11:20|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|0
1610421090000|2021-01-12 03:11:30|3832|3820|3833|3821|3833|3821|3832|3820|0
1610421100000|2021-01-12 03:11:40|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|0
1610421110000|2021-01-12 03:11:50|3833|3821|3833|3821|3833|3821|3833|3821|0
1610421150000|2021-01-12 03:12:30|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833|3821|0
1610421170000|2021-01-12 03:12:50|3832.4|3820.4|3832|3820|3832.4|3820.4|3832|3820|0
1610421180000|2021-01-12 03:13:00|3831.1|3819.1|3831.2|3819.2|3831.2|3819.2|3831.1|3819.1|0
1610421190000|2021-01-12 03:13:10|3832|3820|3831.7|3819.7|3832|3820|3831.7|3819.7|0
1610421210000|2021-01-12 03:13:30|3831.5|3819.5|3830.9|3818.9|3831.5|3819.5|3830.9|3818.9|0
1610421240000|2021-01-12 03:14:00|3831.4|3819.4|3832|3820|3832|3820|3831.4|3819.4|0
1610421250000|2021-01-12 03:14:10|3831.7|3819.7|3831.2|3819.2|3831.7|3819.7|3831.2|3819.2|0
1610421260000|2021-01-12 03:14:20|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|0
1610421280000|2021-01-12 03:14:40|3830.7|3818.7|3830.1|3818.1|3830.7|3818.7|3830.1|3818.1|0
1610421290000|2021-01-12 03:14:50|3829.9|3817.9|3829.6|3817.6|3829.9|3817.9|3829.6|3817.6|1
1610421300000|2021-01-12 03:15:00|3830.4|3818.4|3831.2|3819.2|3831.2|3819.2|3830.4|3818.4|0
1610421310000|2021-01-12 03:15:10|3831.4|3819.4|3832.5|3820.5|3832.5|3820.5|3831.4|3819.4|0
1610421320000|2021-01-12 03:15:20|3833.3|3821.3|3834.5|3822.5|3834.5|3822.5|3833.3|3821.3|0
1610421330000|2021-01-12 03:15:30|3834.3|3822.3|3834.5|3822.5|3835|3823|3834|3822|0
1610421340000|2021-01-12 03:15:40|3834.3|3822.3|3834|3822|3834.3|3822.3|3834|3822|0
1610421350000|2021-01-12 03:15:50|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1610421360000|2021-01-12 03:16:00|3832.7|3820.7|3833.5|3821.5|3833.5|3821.5|3832.7|3820.7|0
1610421370000|2021-01-12 03:16:10|3833.7|3821.7|3835|3823|3835|3823|3833.7|3821.7|0
1610421380000|2021-01-12 03:16:20|3834.7|3822.7|3835|3823|3835|3823|3834.5|3822.5|0
1610421390000|2021-01-12 03:16:30|3834.8|3822.8|3834|3822|3835|3823|3834|3822|0
1610421440000|2021-01-12 03:17:20|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|0
1610421450000|2021-01-12 03:17:30|3833.5|3821.5|3833.3|3821.3|3833.5|3821.5|3833.3|3821.3|0
1610421460000|2021-01-12 03:17:40|3833|3821|3833|3821|3833|3821|3833|3821|0
1610421470000|2021-01-12 03:17:50|3832.8|3820.8|3832.7|3820.7|3832.8|3820.8|3832.7|3820.7|0
1610421480000|2021-01-12 03:18:00|3833|3821|3833.3|3821.3|3833.3|3821.3|3833|3821|0
1610421490000|2021-01-12 03:18:10|3833.5|3821.5|3833.8|3821.8|3833.8|3821.8|3833.5|3821.5|0
1610421520000|2021-01-12 03:18:40|3833.6|3821.6|3833|3821|3833.6|3821.6|3833|3821|0
1610421590000|2021-01-12 03:19:50|3832.7|3820.7|3832|3820|3832.7|3820.7|3832|3820|0
1610421610000|2021-01-12 03:20:10|3831.8|3819.8|3831.2|3819.2|3831.8|3819.8|3831.2|3819.2|0
1610421640000|2021-01-12 03:20:40|3831|3819|3829.6|3817.6|3831|3819|3829.6|3817.6|0
1610421650000|2021-01-12 03:20:50|3828.9|3816.9|3828.9|3816.9|3828.9|3816.9|3828.4|3816.4|3
1610421660000|2021-01-12 03:21:00|3828.7|3816.7|3828.7|3816.7|3828.9|3816.9|3828.4|3816.4|0
1610421670000|2021-01-12 03:21:10|3829.2|3817.2|3828.6|3816.6|3829.2|3817.2|3828.2|3816.2|1
1610421680000|2021-01-12 03:21:20|3829.2|3817.2|3828.9|3816.9|3829.2|3817.2|3828.4|3816.4|0
1610421690000|2021-01-12 03:21:30|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1610421700000|2021-01-12 03:21:40|3828.9|3816.9|3828.4|3816.4|3828.9|3816.9|3828.4|3816.4|0
1610421710000|2021-01-12 03:21:50|3828.9|3816.9|3828.4|3816.4|3828.9|3816.9|3828.4|3816.4|0
1610421720000|2021-01-12 03:22:00|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1610421730000|2021-01-12 03:22:10|3828.1|3816.1|3827.6|3815.6|3828.1|3816.1|3827.6|3815.6|0
1610421740000|2021-01-12 03:22:20|||||||||9
1610421750000|2021-01-12 03:22:30|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|10
1610421760000|2021-01-12 03:22:40|3825.9|3813.9|3825.6|3813.6|3825.9|3813.9|3825.6|3813.6|2
1610421770000|2021-01-12 03:22:50|||||||||7
1610421810000|2021-01-12 03:23:30|||||||||4
1610421830000|2021-01-12 03:23:50|||||||||2
1610421850000|2021-01-12 03:24:10|3825|3813|3825|3813|3825|3813|3825|3813|6
1610421860000|2021-01-12 03:24:20|3824.8|3812.8|3823.2|3811.2|3824.8|3812.8|3823.2|3811.2|4
1610421870000|2021-01-12 03:24:30|3822.7|3810.7|3822.4|3810.4|3822.7|3810.7|3822.4|3810.4|0
1610421880000|2021-01-12 03:24:40|3822.2|3810.2|3822.4|3810.4|3822.4|3810.4|3822.2|3810.2|0
1610421890000|2021-01-12 03:24:50|3822.2|3810.2|3822.4|3810.4|3822.4|3810.4|3822.2|3810.2|0
1610421900000|2021-01-12 03:25:00|3822.2|3810.2|3821.4|3809.4|3822.2|3810.2|3821.4|3809.4|0
1610421910000|2021-01-12 03:25:10|3820.4|3808.4|3821.4|3809.4|3821.4|3809.4|3820.4|3808.4|0
1610421920000|2021-01-12 03:25:20|3822|3810|3822|3810|3822|3810|3822|3810|0
1610421930000|2021-01-12 03:25:30|3822.2|3810.2|3823.1|3811.1|3823.1|3811.1|3822.2|3810.2|0
1610421970000|2021-01-12 03:26:10|3823.4|3811.4|3823.7|3811.7|3823.7|3811.7|3823.4|3811.4|0
1610421990000|2021-01-12 03:26:30|3824.2|3812.2|3824.5|3812.5|3824.5|3812.5|3824.2|3812.2|1
1610422000000|2021-01-12 03:26:40|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|0
1610422010000|2021-01-12 03:26:50|3825.1|3813.1|3825.1|3813.1|3825.1|3813.1|3825.1|3813.1|2
1610422020000|2021-01-12 03:27:00|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1610422030000|2021-01-12 03:27:10|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|0
1610422060000|2021-01-12 03:27:40|3824.8|3812.8|3825.1|3813.1|3825.1|3813.1|3824.8|3812.8|0
1610422100000|2021-01-12 03:28:20|3824.8|3812.8|3824.6|3812.6|3824.8|3812.8|3824.6|3812.6|0
1610422120000|2021-01-12 03:28:40|3824.9|3812.9|3825.1|3813.1|3825.1|3813.1|3824.9|3812.9|0
1610422130000|2021-01-12 03:28:50|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|0
1610422140000|2021-01-12 03:29:00|3824.8|3812.8|3825.1|3813.1|3825.1|3813.1|3824.8|3812.8|0
1610422160000|2021-01-12 03:29:20|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|0
1610422170000|2021-01-12 03:29:30|3824.8|3812.8|3825.1|3813.1|3825.1|3813.1|3824.8|3812.8|0
1610422190000|2021-01-12 03:29:50|3824.3|3812.3|3824.1|3812.1|3824.4|3812.4|3824.1|3812.1|0
1610422200000|2021-01-12 03:30:00|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1610422240000|2021-01-12 03:30:40|3824.8|3812.8|3825.1|3813.1|3825.1|3813.1|3824.8|3812.8|0
1610422260000|2021-01-12 03:31:00|3824.7|3812.7|3824.3|3812.3|3824.7|3812.7|3823.8|3811.8|0
1610422280000|2021-01-12 03:31:20|3825.1|3813.1|3824.6|3812.6|3825.1|3813.1|3824.6|3812.6|0
1610422290000|2021-01-12 03:31:30|3824.8|3812.8|3825.1|3813.1|3825.1|3813.1|3824.8|3812.8|0
1610422310000|2021-01-12 03:31:50|||||||||5
1610422320000|2021-01-12 03:32:00|3825.9|3813.9|3825.5|3813.5|3825.9|3813.9|3825.1|3813.1|20
1610422340000|2021-01-12 03:32:20|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|0
1610422350000|2021-01-12 03:32:30|3826|3814|3825.7|3813.7|3826.5|3814.5|3825.7|3813.7|2
1610422370000|2021-01-12 03:32:50|3826.5|3814.5|3826|3814|3826.5|3814.5|3825.7|3813.7|0
1610422380000|2021-01-12 03:33:00|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1610422400000|2021-01-12 03:33:20|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|0
1610422410000|2021-01-12 03:33:30|||||||||1
1610422420000|2021-01-12 03:33:40|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|2
1610422430000|2021-01-12 03:33:50|3827.1|3815.1|3826.6|3814.6|3827.1|3815.1|3826.6|3814.6|3
1610422440000|2021-01-12 03:34:00|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|1
1610422450000|2021-01-12 03:34:10|3826.3|3814.3|3825.7|3813.7|3826.3|3814.3|3825.7|3813.7|0
1610422460000|2021-01-12 03:34:20|3825.5|3813.5|3825.2|3813.2|3825.5|3813.5|3825.2|3813.2|0
1610422470000|2021-01-12 03:34:30|3824.3|3812.3|3824.3|3812.3|3824.9|3812.9|3824.3|3812.3|0
1610422480000|2021-01-12 03:34:40|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|0
1610422500000|2021-01-12 03:35:00|3824|3812|3824|3812|3824|3812|3824|3812|0
1610422510000|2021-01-12 03:35:10|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1610422530000|2021-01-12 03:35:30|3824|3812|3824|3812|3824|3812|3824|3812|0
1610422540000|2021-01-12 03:35:40|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1610422550000|2021-01-12 03:35:50|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|0
1610422560000|2021-01-12 03:36:00|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3824.9|3812.9|0
1610422580000|2021-01-12 03:36:20|3824.9|3812.9|3824.6|3812.6|3824.9|3812.9|3824.6|3812.6|0
1610422590000|2021-01-12 03:36:30|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|0
1610422640000|2021-01-12 03:37:20|3824.6|3812.6|3824.9|3812.9|3824.9|3812.9|3824.6|3812.6|0
1610422690000|2021-01-12 03:38:10|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1610422710000|2021-01-12 03:38:30|3824.9|3812.9|3825.2|3813.2|3825.2|3813.2|3824.9|3812.9|0
1610422720000|2021-01-12 03:38:40|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|3825.5|3813.5|0
1610422730000|2021-01-12 03:38:50|3826|3814|3826|3814|3826|3814|3826|3814|0
1610422740000|2021-01-12 03:39:00|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|0
1610422760000|2021-01-12 03:39:20|3826|3814|3826.2|3814.2|3826.2|3814.2|3826|3814|0
1610422780000|2021-01-12 03:39:40|3826.5|3814.5|3826.8|3814.8|3826.8|3814.8|3826.5|3814.5|0
1610422790000|2021-01-12 03:39:50|3826.7|3814.7|3827|3815|3827|3815|3826.7|3814.7|0
1610422810000|2021-01-12 03:40:10|3829.3|3817.3|3829.1|3817.1|3829.3|3817.3|3829.1|3817.1|6
1610422820000|2021-01-12 03:40:20|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1610422830000|2021-01-12 03:40:30|||||||||4
1610422840000|2021-01-12 03:40:40|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|0
1610422860000|2021-01-12 03:41:00|3828.8|3816.8|3828.3|3816.3|3828.8|3816.8|3828.3|3816.3|0
1610422870000|2021-01-12 03:41:10|3828.5|3816.5|3828.8|3816.8|3828.8|3816.8|3828.5|3816.5|0
1610422900000|2021-01-12 03:41:40|3828.6|3816.6|3828.3|3816.3|3828.6|3816.6|3828.3|3816.3|0
1610422910000|2021-01-12 03:41:50|3828|3816|3828|3816|3828|3816|3828|3816|0
1610422920000|2021-01-12 03:42:00|3827.8|3815.8|3828|3816|3828|3816|3827.5|3815.5|0
1610422930000|2021-01-12 03:42:10|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|0
1610422950000|2021-01-12 03:42:30|3827.2|3815.2|3826.7|3814.7|3827.2|3815.2|3826.7|3814.7|0
1610422960000|2021-01-12 03:42:40|3826.9|3814.9|3827.5|3815.5|3827.5|3815.5|3826.9|3814.9|0
1610422970000|2021-01-12 03:42:50|3827.2|3815.2|3827.2|3815.2|3827.2|3815.2|3826.7|3814.7|0
1610422990000|2021-01-12 03:43:10|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|0
1610423040000|2021-01-12 03:44:00|3827.2|3815.2|3827.2|3815.2|3827.2|3815.2|3827.2|3815.2|0
1610423060000|2021-01-12 03:44:20|3827|3815|3826.7|3814.7|3827|3815|3826.7|3814.7|0
1610423200000|2021-01-12 03:46:40|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|0
1610423270000|2021-01-12 03:47:50|3828|3816|3828.3|3816.3|3828.3|3816.3|3828|3816|0
1610423280000|2021-01-12 03:48:00|3828.8|3816.8|3829.5|3817.5|3829.5|3817.5|3828.8|3816.8|0
1610423290000|2021-01-12 03:48:10|3829.8|3817.8|3830.3|3818.3|3830.3|3818.3|3829.8|3817.8|0
1610423300000|2021-01-12 03:48:20|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1610423310000|2021-01-12 03:48:30|3829.8|3817.8|3828.8|3816.8|3829.8|3817.8|3828.3|3816.3|0
1610423320000|2021-01-12 03:48:40|3829.3|3817.3|3830.1|3818.1|3830.1|3818.1|3829.3|3817.3|0
1610423330000|2021-01-12 03:48:50|3830.3|3818.3|3830.6|3818.6|3830.6|3818.6|3830.1|3818.1|0
1610423340000|2021-01-12 03:49:00|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|0
1610423350000|2021-01-12 03:49:10|3830.7|3818.7|3830.1|3818.1|3830.7|3818.7|3830.1|3818.1|0
1610423360000|2021-01-12 03:49:20|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|4
1610423410000|2021-01-12 03:50:10|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|0
1610423430000|2021-01-12 03:50:30|3829.2|3817.2|3828.7|3816.7|3829.2|3817.2|3828.7|3816.7|0
1610423440000|2021-01-12 03:50:40|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1610423510000|2021-01-12 03:51:50|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|0
1610423520000|2021-01-12 03:52:00|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|0
1610423560000|2021-01-12 03:52:40|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|3828.4|3816.4|0
1610423650000|2021-01-12 03:54:10|3827.4|3815.4|3827.2|3815.2|3827.4|3815.4|3827.2|3815.2|0
1610423670000|2021-01-12 03:54:30|3826.5|3814.5|3826.7|3814.7|3826.7|3814.7|3826.5|3814.5|0
1610423680000|2021-01-12 03:54:40|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|1
1610423690000|2021-01-12 03:54:50|3825.1|3813.1|3825.8|3813.8|3825.8|3813.8|3825.1|3813.1|2
1610423700000|2021-01-12 03:55:00|3825.3|3813.3|3825.8|3813.8|3825.8|3813.8|3825.3|3813.3|0
1610423710000|2021-01-12 03:55:10|3825.6|3813.6|3825.8|3813.8|3825.8|3813.8|3825.6|3813.6|0
1610423720000|2021-01-12 03:55:20|3826.3|3814.3|3825.8|3813.8|3826.3|3814.3|3825.8|3813.8|0
1610423740000|2021-01-12 03:55:40|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|0
1610423770000|2021-01-12 03:56:10|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1610423800000|2021-01-12 03:56:40|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|0
1610423810000|2021-01-12 03:56:50|3826.4|3814.4|3826.1|3814.1|3826.4|3814.4|3826.1|3814.1|0
1610423820000|2021-01-12 03:57:00|3826.3|3814.3|3826.6|3814.6|3826.8|3814.8|3826.3|3814.3|0
1610423830000|2021-01-12 03:57:10|3826.8|3814.8|3826.1|3814.1|3826.8|3814.8|3826.1|3814.1|0
1610423840000|2021-01-12 03:57:20|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1610423850000|2021-01-12 03:57:30|3825.3|3813.3|3826.1|3814.1|3826.1|3814.1|3825.3|3813.3|0
1610423860000|2021-01-12 03:57:40|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1610423880000|2021-01-12 03:58:00|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|0
1610423970000|2021-01-12 03:59:30|3826|3814|3826|3814|3826|3814|3826|3814|0
1610424000000|2021-01-12 04:00:00|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1610424060000|2021-01-12 04:01:00|3826|3814|3826.5|3814.5|3826.5|3814.5|3825.8|3813.8|0
1610424070000|2021-01-12 04:01:10|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1610424080000|2021-01-12 04:01:20|3827|3815|3827.3|3815.3|3827.3|3815.3|3827|3815|0
1610424110000|2021-01-12 04:01:50|3827|3815|3827|3815|3827|3815|3827|3815|0
1610424130000|2021-01-12 04:02:10|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|3826.2|3814.2|0
1610424150000|2021-01-12 04:02:30|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|0
1610424170000|2021-01-12 04:02:50|3826|3814|3826|3814|3826.2|3814.2|3826|3814|0
1610424180000|2021-01-12 04:03:00|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|0
1610424190000|2021-01-12 04:03:10|3826.5|3814.5|3826.2|3814.2|3826.5|3814.5|3826.2|3814.2|0
1610424200000|2021-01-12 04:03:20|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|3825.7|3813.7|0
1610424210000|2021-01-12 04:03:30|3826|3814|3826|3814|3826|3814|3826|3814|0
1610424230000|2021-01-12 04:03:50|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|0
1610424260000|2021-01-12 04:04:20|3826|3814|3826|3814|3826|3814|3826|3814|0
1610424300000|2021-01-12 04:05:00|3826.2|3814.2|3826.5|3814.5|3826.8|3814.8|3826.2|3814.2|0
1610424360000|2021-01-12 04:06:00|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1610424560000|2021-01-12 04:09:20|3825.9|3813.9|3825.7|3813.7|3825.9|3813.9|3825.7|3813.7|0
1610424570000|2021-01-12 04:09:30|3825.2|3813.2|3824.9|3812.9|3825.2|3813.2|3824.9|3812.9|0
1610424580000|2021-01-12 04:09:40|3824.4|3812.4|3824.9|3812.9|3824.9|3812.9|3824.4|3812.4|0
1610424610000|2021-01-12 04:10:10|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1610424620000|2021-01-12 04:10:20|3824.7|3812.7|3824.4|3812.4|3824.7|3812.7|3824.4|3812.4|0
1610424630000|2021-01-12 04:10:30|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|0
1610424680000|2021-01-12 04:11:20|3824.7|3812.7|3824.4|3812.4|3824.7|3812.7|3824.4|3812.4|0
1610424690000|2021-01-12 04:11:30|3824.6|3812.6|3821.8|3809.8|3824.6|3812.6|3821.8|3809.8|13
1610424700000|2021-01-12 04:11:40|3822|3810|3822.6|3810.6|3822.6|3810.6|3822|3810|0
1610424710000|2021-01-12 04:11:50|3821.8|3809.8|3821.8|3809.8|3821.8|3809.8|3821.8|3809.8|0
1610424720000|2021-01-12 04:12:00|3822.6|3810.6|3822.3|3810.3|3822.6|3810.6|3822.3|3810.3|0
1610424730000|2021-01-12 04:12:10|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.3|3810.3|0
1610424740000|2021-01-12 04:12:20|3822.1|3810.1|3821.8|3809.8|3822.1|3810.1|3821.8|3809.8|0
1610424770000|2021-01-12 04:12:50|3822.3|3810.3|3822.9|3810.9|3822.9|3810.9|3822.3|3810.3|0
1610424800000|2021-01-12 04:13:20|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|3822.6|3810.6|0
1610424810000|2021-01-12 04:13:30|3822.9|3810.9|3823.4|3811.4|3823.4|3811.4|3822.9|3810.9|0
1610424830000|2021-01-12 04:13:50|3823.7|3811.7|3823.4|3811.4|3823.7|3811.7|3823.4|3811.4|0
1610424880000|2021-01-12 04:14:40|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|0
1610424910000|2021-01-12 04:15:10|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|0
1610424920000|2021-01-12 04:15:20|3823.6|3811.6|3822.6|3810.6|3823.6|3811.6|3822.6|3810.6|0
1610424930000|2021-01-12 04:15:30|3822|3810|3820.2|3808.2|3822|3810|3820.2|3808.2|13
1610424940000|2021-01-12 04:15:40|3820.4|3808.4|3820.2|3808.2|3820.7|3808.7|3820.2|3808.2|0
1610424950000|2021-01-12 04:15:50|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|3819.7|3807.7|0
1610424960000|2021-01-12 04:16:00|3819.7|3807.7|3819.9|3807.9|3819.9|3807.9|3819.7|3807.7|1
1610424970000|2021-01-12 04:16:10|3820.5|3808.5|3819.9|3807.9|3820.5|3808.5|3819.9|3807.9|0
1610425000000|2021-01-12 04:16:40|3820.2|3808.2|3820.2|3808.2|3820.2|3808.2|3820.2|3808.2|0
1610425020000|2021-01-12 04:17:00|3819.9|3807.9|3822.3|3810.3|3822.3|3810.3|3819.9|3807.9|1
1610425030000|2021-01-12 04:17:10|3821.1|3809.1|3820.6|3808.6|3821.1|3809.1|3820.6|3808.6|0
1610425090000|2021-01-12 04:18:10|3820.9|3808.9|3821|3809|3821|3809|3820.1|3808.1|0
1610425110000|2021-01-12 04:18:30|3820.7|3808.7|3820.1|3808.1|3820.7|3808.7|3820.1|3808.1|0
1610425120000|2021-01-12 04:18:40|3820.4|3808.4|3820.4|3808.4|3820.4|3808.4|3820.4|3808.4|0
1610425130000|2021-01-12 04:18:50|3819.9|3807.9|3819.6|3807.6|3819.9|3807.9|3819.6|3807.6|0
1610425140000|2021-01-12 04:19:00|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|0
1610425170000|2021-01-12 04:19:30|3820.4|3808.4|3820.4|3808.4|3820.4|3808.4|3820.4|3808.4|0
1610425190000|2021-01-12 04:19:50|3819.3|3807.3|3819.2|3807.2|3819.3|3807.3|3818.4|3806.4|6
1610425210000|2021-01-12 04:20:10|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|0
1610425220000|2021-01-12 04:20:20|3819.8|3807.8|3820.1|3808.1|3820.1|3808.1|3819.8|3807.8|0
1610425260000|2021-01-12 04:21:00|3819.8|3807.8|3819.8|3807.8|3820.1|3808.1|3819.8|3807.8|0
1610425270000|2021-01-12 04:21:10|3820.1|3808.1|3819.8|3807.8|3820.4|3808.4|3819.8|3807.8|0
1610425290000|2021-01-12 04:21:30|3819.5|3807.5|3819.5|3807.5|3819.8|3807.8|3819.5|3807.5|0
1610425320000|2021-01-12 04:22:00|3819.8|3807.8|3819.8|3807.8|3819.8|3807.8|3819.8|3807.8|0
1610425330000|2021-01-12 04:22:10|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|0
1610425400000|2021-01-12 04:23:20|||||||||4
1610425410000|2021-01-12 04:23:30|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3819.8|3807.8|0
1610425420000|2021-01-12 04:23:40|3819.8|3807.8|3820.1|3808.1|3820.1|3808.1|3819.8|3807.8|0
1610425440000|2021-01-12 04:24:00|3819.8|3807.8|3819.8|3807.8|3819.8|3807.8|3819.8|3807.8|0
1610425450000|2021-01-12 04:24:10|3820.3|3808.3|3820.6|3808.6|3820.6|3808.6|3820.3|3808.3|0
1610425460000|2021-01-12 04:24:20|3821.4|3809.4|3821.8|3809.8|3821.8|3809.8|3821.4|3809.4|1
1610425470000|2021-01-12 04:24:30|3822.1|3810.1|3822.6|3810.6|3822.6|3810.6|3822.1|3810.1|0
1610425480000|2021-01-12 04:24:40|3823.1|3811.1|3824.4|3812.4|3824.4|3812.4|3823.1|3811.1|0
1610425510000|2021-01-12 04:25:10|3823.9|3811.9|3822.3|3810.3|3823.9|3811.9|3822.3|3810.3|0
1610425520000|2021-01-12 04:25:20|3822.1|3810.1|3820.5|3808.5|3822.6|3810.6|3820.5|3808.5|0
1610425530000|2021-01-12 04:25:30|3820.2|3808.2|3820.2|3808.2|3821|3809|3820.2|3808.2|0
1610425540000|2021-01-12 04:25:40|3821.8|3809.8|3822.1|3810.1|3822.1|3810.1|3821.3|3809.3|0
1610425550000|2021-01-12 04:25:50|3821.3|3809.3|3819.7|3807.7|3821.3|3809.3|3819.7|3807.7|0
1610425560000|2021-01-12 04:26:00|3820.3|3808.3|3820.3|3808.3|3820.3|3808.3|3819.7|3807.7|0
1610425570000|2021-01-12 04:26:10|3820|3808|3820|3808|3820.3|3808.3|3819.7|3807.7|0
1610425580000|2021-01-12 04:26:20|3819.7|3807.7|3819.2|3807.2|3819.7|3807.7|3819.2|3807.2|0
1610425590000|2021-01-12 04:26:30|3818.9|3806.9|3818.4|3806.4|3818.9|3806.9|3818.4|3806.4|0
1610425620000|2021-01-12 04:27:00|3817.9|3805.9|3818.2|3806.2|3819.2|3807.2|3817.6|3805.6|10
1610425630000|2021-01-12 04:27:10|3819.3|3807.3|3819.2|3807.2|3819.3|3807.3|3818.9|3806.9|3
1610425640000|2021-01-12 04:27:20|3818.3|3806.3|3817.7|3805.7|3818.9|3806.9|3817.7|3805.7|5
1610425650000|2021-01-12 04:27:30|3818|3806|3817.7|3805.7|3818|3806|3817.7|3805.7|0
1610425660000|2021-01-12 04:27:40|3818|3806|3818|3806|3819|3807|3818|3806|0
1610425670000|2021-01-12 04:27:50|3817.7|3805.7|3821.5|3809.5|3821.5|3809.5|3817.7|3805.7|0
1610425680000|2021-01-12 04:28:00|3820.7|3808.7|3818.8|3806.8|3821.5|3809.5|3818.8|3806.8|0
1610425690000|2021-01-12 04:28:10|3819|3807|3821.5|3809.5|3821.5|3809.5|3819|3807|0
1610425700000|2021-01-12 04:28:20|3821.7|3809.7|3822.5|3810.5|3822.5|3810.5|3821.7|3809.7|0
1610425710000|2021-01-12 04:28:30|3822.7|3810.7|3823|3811|3823|3811|3822.7|3810.7|0
1610425720000|2021-01-12 04:28:40|3823.2|3811.2|3824.5|3812.5|3824.5|3812.5|3823.2|3811.2|0
1610425730000|2021-01-12 04:28:50|3825|3813|3828.3|3816.3|3828.3|3816.3|3824.6|3812.6|2
1610425740000|2021-01-12 04:29:00|3828|3816|3828|3816|3828|3816|3828|3816|0
1610425760000|2021-01-12 04:29:20|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|0
1610425770000|2021-01-12 04:29:30|3827|3815|3826.5|3814.5|3827|3815|3826|3814|0
1610425780000|2021-01-12 04:29:40|3826.7|3814.7|3827|3815|3827|3815|3826.7|3814.7|0
1610425790000|2021-01-12 04:29:50|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|0
1610433000000|2021-01-12 06:30:00|3834.3|3822.3|3834.8|3822.8|3834.8|3822.8|3834.3|3822.3|46
1610433010000|2021-01-12 06:30:10|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|9
1610433020000|2021-01-12 06:30:20|3835.4|3823.4|3835.9|3823.9|3835.9|3823.9|3835.4|3823.4|7
1610433030000|2021-01-12 06:30:30|3836.2|3824.2|3836.5|3824.5|3836.5|3824.5|3836|3824|9
1610433040000|2021-01-12 06:30:40|3836.3|3824.3|3836.6|3824.6|3836.8|3824.8|3836.3|3824.3|3
1610433050000|2021-01-12 06:30:50|3837.1|3825.1|3836.6|3824.6|3837.1|3825.1|3836.6|3824.6|0
1610433060000|2021-01-12 06:31:00|3836.3|3824.3|3835.7|3823.7|3836.3|3824.3|3835.7|3823.7|0
1610433070000|2021-01-12 06:31:10|3835.4|3823.4|3835.1|3823.1|3835.4|3823.4|3835.1|3823.1|0
1610433080000|2021-01-12 06:31:20|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|0
1610433090000|2021-01-12 06:31:30|3833.3|3821.3|3831.8|3819.8|3833.3|3821.3|3831.8|3819.8|0
1610433100000|2021-01-12 06:31:40|3832|3820|3831|3819|3832|3820|3831|3819|0
1610433110000|2021-01-12 06:31:50|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1610433120000|2021-01-12 06:32:00|3832.1|3820.1|3833.6|3821.6|3834.1|3822.1|3832.1|3820.1|0
1610433130000|2021-01-12 06:32:10|3832.5|3820.5|3832.3|3820.3|3832.5|3820.5|3832.3|3820.3|0
1610433140000|2021-01-12 06:32:20|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|0
1610433150000|2021-01-12 06:32:30|3835.4|3823.4|3835.2|3823.2|3835.7|3823.7|3835.2|3823.2|0
1610433160000|2021-01-12 06:32:40|3835.7|3823.7|3835.2|3823.2|3835.7|3823.7|3835.2|3823.2|2
1610433180000|2021-01-12 06:33:00|3835.5|3823.5|3835.7|3823.7|3835.7|3823.7|3835.5|3823.5|0
1610433190000|2021-01-12 06:33:10|3836.3|3824.3|3835.7|3823.7|3836.3|3824.3|3835.7|3823.7|0
1610433210000|2021-01-12 06:33:30|3836|3824|3838.3|3826.3|3838.3|3826.3|3836|3824|6
1610433220000|2021-01-12 06:33:40|3838.5|3826.5|3840.6|3828.6|3842.1|3828.6|3838.5|3826.1|0
1610433230000|2021-01-12 06:33:50|3840.8|3828.8|3844.6|3832.6|3845.2|3833.2|3840.8|3828.8|0
1610433240000|2021-01-12 06:34:00|3845.1|3833.1|3845.1|3833.1|3846.1|3834.1|3844.6|3832.6|0
1610433250000|2021-01-12 06:34:10|3844.6|3832.6|3844.1|3832.1|3844.6|3832.6|3844.1|3832.1|0
1610433290000|2021-01-12 06:34:50|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1610433300000|2021-01-12 06:35:00|3847.4|3831.4|3845.6|3833.6|3847.4|3833.6|3845.4|3831.4|0
1610433310000|2021-01-12 06:35:10|3845.2|3833.2|3846.1|3834.1|3846.1|3834.1|3845.1|3833.1|0
1610433320000|2021-01-12 06:35:20|3846.6|3834.6|3847.6|3835.6|3847.6|3835.6|3846.6|3834.6|0
1610433330000|2021-01-12 06:35:30|3847.8|3835.8|3850.5|3838.5|3850.5|3838.5|3847.8|3835.8|0
1610433350000|2021-01-12 06:35:50|3850|3838|3849.5|3837.5|3850|3838|3849.5|3837.5|0
1610433360000|2021-01-12 06:36:00|3849.7|3837.7|3850|3838|3850.5|3838.5|3849.7|3837.7|0
1610433380000|2021-01-12 06:36:20|3849.8|3837.8|3849.2|3837.2|3849.8|3837.8|3849.2|3837.2|0
1610433390000|2021-01-12 06:36:30|3850.4|3834.4|3849.7|3833.7|3850.4|3834.4|3849.2|3833.2|0
1610433400000|2021-01-12 06:36:40|3849.1|3833.1|3849.1|3837.1|3849.1|3837.1|3847.3|3833.1|0
1610433410000|2021-01-12 06:36:50|3849.2|3837.2|3849.7|3837.7|3849.7|3837.7|3849.2|3837.2|0
1610433420000|2021-01-12 06:37:00|3849.2|3837.2|3848.1|3836.1|3850|3838|3848.1|3836.1|0
1610433430000|2021-01-12 06:37:10|3848.4|3836.4|3848.1|3836.1|3848.4|3836.4|3848.1|3836.1|0
1610433450000|2021-01-12 06:37:30|3847.4|3835.4|3847.6|3835.6|3847.6|3835.6|3847.3|3835.3|0
1610433460000|2021-01-12 06:37:40|3847.9|3835.9|3847.6|3835.6|3848.4|3836.4|3847.6|3835.6|0
1610433470000|2021-01-12 06:37:50|3847.8|3835.8|3848.1|3836.1|3848.1|3836.1|3847.8|3835.8|0
1610433480000|2021-01-12 06:38:00|3847.6|3835.6|3850|3838|3850|3838|3847.6|3835.6|0
1610433490000|2021-01-12 06:38:10|3850.5|3838.5|3849.2|3837.2|3850.5|3838.5|3849.2|3837.2|0
1610433510000|2021-01-12 06:38:30|3849.5|3837.5|3848.4|3836.4|3849.5|3837.5|3848.4|3836.4|0
1610433520000|2021-01-12 06:38:40|3849.5|3837.5|3849.7|3837.7|3849.8|3837.8|3849.4|3837.4|0
1610433530000|2021-01-12 06:38:50|3849.8|3837.8|3850|3838|3850|3838|3849.5|3837.5|0
1610433540000|2021-01-12 06:39:00|3850.2|3838.2|3850.3|3838.3|3850.8|3838.8|3850.2|3838.2|0
1610433550000|2021-01-12 06:39:10|3850.5|3838.5|3850.8|3838.8|3850.8|3838.8|3850.5|3838.5|0
1610433560000|2021-01-12 06:39:20|3851|3839|3851|3839|3851|3839|3851|3839|0
1610433570000|2021-01-12 06:39:30|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1610433580000|2021-01-12 06:39:40|3852.1|3840.1|3851.3|3839.3|3852.1|3840.1|3851.3|3839.3|0
1610433590000|2021-01-12 06:39:50|3851.9|3839.9|3851.9|3839.9|3853.3|3841.3|3851.9|3839.9|1
1610433600000|2021-01-12 06:40:00|3851.7|3839.7|3851.9|3839.9|3852.8|3840.8|3851.7|3839.7|0
1610433620000|2021-01-12 06:40:20|3852.4|3840.4|3851.9|3839.9|3852.4|3840.4|3851.9|3839.9|0
1610433630000|2021-01-12 06:40:30|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|0
1610433660000|2021-01-12 06:41:00|3851.6|3839.6|3851.4|3839.4|3851.6|3839.6|3851.1|3839.1|0
1610433670000|2021-01-12 06:41:10|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1610433690000|2021-01-12 06:41:30|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1610433700000|2021-01-12 06:41:40|3852|3840|3851.8|3839.8|3852|3840|3851.8|3839.8|0
1610433710000|2021-01-12 06:41:50|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|0
1610433720000|2021-01-12 06:42:00|3852|3840|3852.1|3840.1|3852.3|3840.3|3852|3840|0
1610433730000|2021-01-12 06:42:10|3852.7|3840.7|3852.9|3840.9|3852.9|3840.9|3852.7|3840.7|0
1610433750000|2021-01-12 06:42:30|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.4|3840.4|0
1610433760000|2021-01-12 06:42:40|3852.9|3840.9|3853.1|3841.1|3853.1|3841.1|3852.9|3840.9|0
1610433770000|2021-01-12 06:42:50|3852.8|3840.8|3852.4|3840.4|3852.8|3840.8|3852.4|3840.4|0
1610433780000|2021-01-12 06:43:00|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|0
1610433790000|2021-01-12 06:43:10|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|0
1610433820000|2021-01-12 06:43:40|3852.8|3840.8|3852.4|3840.4|3852.8|3840.8|3852.1|3840.1|0
1610433830000|2021-01-12 06:43:50|3852.3|3840.3|3852.4|3840.4|3852.9|3840.9|3852.3|3840.3|0
1610433840000|2021-01-12 06:44:00|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|0
1610433850000|2021-01-12 06:44:10|3852.6|3840.6|3852.1|3840.1|3852.6|3840.6|3852.1|3840.1|0
1610433870000|2021-01-12 06:44:30|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1610433890000|2021-01-12 06:44:50|3851.3|3839.3|3850.7|3838.7|3851.3|3839.3|3850.7|3838.7|0
1610433900000|2021-01-12 06:45:00|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3851.8|3839.8|0
1610433910000|2021-01-12 06:45:10|3852.4|3840.4|3852.6|3840.6|3852.6|3840.6|3852.4|3840.4|0
1610433930000|2021-01-12 06:45:30|3852.9|3840.9|3851|3839|3852.9|3840.9|3851|3839|0
1610433940000|2021-01-12 06:45:40|3849.9|3837.9|3851.9|3835.9|3851.9|3837.9|3849.9|3835.7|0
1610433950000|2021-01-12 06:45:50|3849.7|3837.7|3849.2|3837.2|3849.7|3837.7|3848.9|3836.9|0
1610433960000|2021-01-12 06:46:00|3848.9|3836.9|3849.8|3837.8|3850.1|3838.1|3848.9|3836.9|0
1610433970000|2021-01-12 06:46:10|3849.2|3837.2|3849.6|3837.6|3849.6|3837.6|3849.2|3837.2|0
1610433980000|2021-01-12 06:46:20|3849.4|3837.4|3849.6|3837.6|3849.6|3837.6|3849.4|3837.4|0
1610433990000|2021-01-12 06:46:30|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1610434000000|2021-01-12 06:46:40|3849.4|3837.4|3848.8|3836.8|3849.4|3837.4|3848.8|3836.8|0
1610434010000|2021-01-12 06:46:50|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1610434020000|2021-01-12 06:47:00|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|0
1610434030000|2021-01-12 06:47:10|3848|3836|3848|3836|3848|3836|3848|3836|0
1610434050000|2021-01-12 06:47:30|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|0
1610434070000|2021-01-12 06:47:50|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1610434110000|2021-01-12 06:48:30|3848.5|3836.5|3847.8|3835.8|3848.5|3836.5|3847.5|3835.5|0
1610434120000|2021-01-12 06:48:40|3848|3836|3849.4|3837.4|3849.4|3837.4|3848|3836|0
1610434150000|2021-01-12 06:49:10|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1610434160000|2021-01-12 06:49:20|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1610434170000|2021-01-12 06:49:30|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1610434180000|2021-01-12 06:49:40|3849.6|3837.6|3849.4|3837.4|3849.6|3837.6|3849.4|3837.4|0
1610434190000|2021-01-12 06:49:50|3849.6|3837.6|3849.9|3837.9|3849.9|3837.9|3849.6|3837.6|0
1610434200000|2021-01-12 06:50:00|3850.4|3838.4|3850.7|3838.7|3850.7|3838.7|3850.4|3838.4|2
1610434210000|2021-01-12 06:50:10|3851.5|3839.5|3851.3|3839.3|3851.5|3839.5|3851.3|3839.3|5
1610434220000|2021-01-12 06:50:20|3851.9|3839.9|3852.1|3840.1|3852.1|3840.1|3851.6|3839.6|1
1610434230000|2021-01-12 06:50:30|3851.9|3839.9|3853.9|3841.9|3853.9|3841.9|3851.6|3839.6|5
1610434240000|2021-01-12 06:50:40|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1610434250000|2021-01-12 06:50:50|3854.2|3842.2|3854.7|3842.7|3854.7|3842.7|3854.2|3842.2|0
1610434260000|2021-01-12 06:51:00|3854.5|3842.5|3855.3|3843.3|3855.3|3843.3|3854.5|3842.5|0
1610434270000|2021-01-12 06:51:10|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|0
1610434280000|2021-01-12 06:51:20|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|0
1610434290000|2021-01-12 06:51:30|3855.8|3843.8|3855.6|3843.6|3856.1|3844.1|3855.6|3843.6|0
1610434300000|2021-01-12 06:51:40|3855.3|3843.3|3856.1|3844.1|3856.1|3844.1|3855.3|3843.3|0
1610434310000|2021-01-12 06:51:50|3855.8|3843.8|3856.3|3844.3|3856.3|3844.3|3855.6|3843.6|0
1610434320000|2021-01-12 06:52:00|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|0
1610434330000|2021-01-12 06:52:10|3855.3|3843.3|3854.8|3842.8|3855.3|3843.3|3854.8|3842.8|0
1610434340000|2021-01-12 06:52:20|3855|3843|3854.8|3842.8|3855.3|3843.3|3854.8|3842.8|0
1610434350000|2021-01-12 06:52:30|3854.5|3842.5|3854.5|3842.5|3854.8|3842.8|3854.5|3842.5|0
1610434360000|2021-01-12 06:52:40|3854.3|3842.3|3854.5|3842.5|3854.5|3842.5|3854.2|3842.2|0
1610434370000|2021-01-12 06:52:50|3854|3842|3854|3842|3854|3842|3854|3842|0
1610434380000|2021-01-12 06:53:00|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|0
1610434400000|2021-01-12 06:53:20|3852.8|3840.8|3852.5|3840.5|3852.8|3840.8|3852.5|3840.5|0
1610434410000|2021-01-12 06:53:30|3852|3840|3851.5|3839.5|3852.2|3840.2|3851.5|3839.5|0
1610434430000|2021-01-12 06:53:50|3851.3|3839.3|3850|3838|3851.3|3839.3|3850|3838|0
1610434450000|2021-01-12 06:54:10|3849.8|3837.8|3849|3837|3849.8|3837.8|3849|3837|0
1610434460000|2021-01-12 06:54:20|3849.2|3837.2|3847.7|3835.7|3849.5|3837.5|3847.7|3835.7|0
1610434470000|2021-01-12 06:54:30|3848.7|3836.7|3848.7|3836.7|3849.7|3837.7|3848.7|3836.7|0
1610434480000|2021-01-12 06:54:40|3848.2|3836.2|3848.2|3836.2|3850.2|3838.2|3848.2|3836.2|0
1610434490000|2021-01-12 06:54:50|3848.4|3836.4|3844.2|3832.2|3848.7|3836.7|3843.2|3831.2|0
1610434500000|2021-01-12 06:55:00|3844|3832|3843.2|3831.2|3844|3832|3842.7|3830.7|0
1610434510000|2021-01-12 06:55:10|3843.6|3831.6|3843.7|3831.7|3845.2|3833.2|3843.6|3831.6|0
1610434520000|2021-01-12 06:55:20|3843.9|3831.9|3844.2|3832.2|3844.7|3832.7|3843.7|3831.7|0
1610434530000|2021-01-12 06:55:30|3844.4|3832.4|3843.7|3831.7|3844.7|3832.7|3843.7|3831.7|0
1610434540000|2021-01-12 06:55:40|3843.2|3831.2|3844.7|3832.7|3844.7|3832.7|3843.2|3831.2|0
1610434550000|2021-01-12 06:55:50|3844.9|3832.9|3846.7|3834.7|3846.7|3834.7|3844.9|3832.9|0
1610434560000|2021-01-12 06:56:00|3846.9|3834.9|3847.7|3835.7|3847.7|3835.7|3846.9|3834.9|0
1610434580000|2021-01-12 06:56:20|3848.1|3836.1|3848.7|3836.7|3848.7|3836.7|3848.1|3836.1|0
1610434600000|2021-01-12 06:56:40|3848.2|3836.2|3848.4|3836.4|3848.4|3836.4|3848.2|3836.2|0
1610434620000|2021-01-12 06:57:00|3848.7|3836.7|3847.7|3835.7|3848.7|3836.7|3847.7|3835.7|0
1610434630000|2021-01-12 06:57:10|3846.9|3834.9|3847.2|3835.2|3847.7|3835.7|3846.9|3834.9|0
1610434640000|2021-01-12 06:57:20|3846.9|3834.9|3848.2|3836.2|3848.2|3836.2|3846.9|3834.9|0
1610434650000|2021-01-12 06:57:30|3847.7|3835.7|3845.4|3833.4|3847.7|3835.7|3845.4|3833.4|0
1610434660000|2021-01-12 06:57:40|3845.9|3833.9|3845.1|3833.1|3845.9|3833.9|3844.1|3832.1|0
1610434670000|2021-01-12 06:57:50|3844.9|3832.9|3844.6|3832.6|3844.9|3832.9|3844.1|3832.1|0
1610434680000|2021-01-12 06:58:00|3844.3|3832.3|3844.6|3832.6|3844.6|3832.6|3844.3|3832.3|0
1610434700000|2021-01-12 06:58:20|3846.1|3830.1|3844.3|3832.3|3846.1|3832.3|3844.3|3830.1|0
1610434710000|2021-01-12 06:58:30|3844.6|3832.6|3843.1|3831.1|3846.1|3832.6|3843.1|3830.1|0
1610434720000|2021-01-12 06:58:40|3843.3|3831.3|3843.6|3831.6|3843.6|3831.6|3843.3|3831.3|0
1610434730000|2021-01-12 06:58:50|3844.1|3832.1|3846.6|3830.6|3846.6|3833.1|3844.1|3830.6|0
1610434740000|2021-01-12 06:59:00|3846.1|3830.1|3846.1|3830.1|3846.1|3830.1|3846.1|3830.1|0
1610434750000|2021-01-12 06:59:10|3843.9|3831.9|3843.6|3831.6|3843.9|3831.9|3843.6|3831.6|0
1610434770000|2021-01-12 06:59:30|3845.8|3829.8|3845.8|3829.8|3845.8|3829.8|3845.8|3829.8|0
1610434780000|2021-01-12 06:59:40|3844.5|3832.5|3845.6|3829.6|3846.5|3832.5|3844.5|3829.6|1
1610434790000|2021-01-12 06:59:50|3845.8|3829.8|3845.8|3829.8|3846.1|3830.1|3845.6|3829.6|0
1610434800000|2021-01-12 07:00:00|3843.8|3831.8|3840.8|3828.8|3843.8|3831.8|3840.1|3826.3|0
1610434810000|2021-01-12 07:00:10|3842.6|3826.6|3840.3|3824.3|3842.6|3826.6|3836.8|3823.1|0
1610434820000|2021-01-12 07:00:20|3838.8|3826.8|3838.6|3826.6|3838.8|3826.8|3838.4|3826.4|0
1610434830000|2021-01-12 07:00:30|3837.8|3825.8|3838.6|3826.6|3838.6|3826.6|3837.8|3825.8|0
1610434840000|2021-01-12 07:00:40|3838.1|3826.1|3838.6|3826.6|3838.6|3826.6|3838.1|3826.1|0
1610434850000|2021-01-12 07:00:50|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1610434870000|2021-01-12 07:01:10|3839.2|3827.2|3838.1|3826.1|3839.2|3827.2|3837.6|3825.6|0
1610434880000|2021-01-12 07:01:20|3837.9|3825.9|3838.1|3826.1|3838.3|3826.3|3837.6|3825.6|0
1610434890000|2021-01-12 07:01:30|3837.9|3825.9|3838.1|3826.1|3838.1|3826.1|3837.6|3825.6|0
1610434910000|2021-01-12 07:01:50|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1610434920000|2021-01-12 07:02:00|3838.9|3826.9|3838.1|3826.1|3838.9|3826.9|3838.1|3826.1|0
1610434940000|2021-01-12 07:02:20|3838.3|3826.3|3839.2|3827.2|3839.4|3827.4|3838.3|3826.3|0
1610434950000|2021-01-12 07:02:30|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1610434960000|2021-01-12 07:02:40|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1610435000000|2021-01-12 07:03:20|3839.2|3827.2|3838.9|3826.9|3839.2|3827.2|3838.9|3826.9|0
1610435010000|2021-01-12 07:03:30|3838.4|3826.4|3837.1|3825.1|3839.3|3826.4|3837.1|3823.3|0
1610435020000|2021-01-12 07:03:40|3837.6|3825.6|3837.1|3825.1|3837.9|3825.9|3837.1|3825.1|0
1610435030000|2021-01-12 07:03:50|3837.3|3825.3|3837.1|3821.1|3837.5|3825.3|3835.5|3821.1|0
1610435040000|2021-01-12 07:04:00|3836.6|3820.6|3837.6|3821.6|3837.6|3822.6|3834.1|3820.6|0
1610435050000|2021-01-12 07:04:10|3836.3|3824.3|3836.8|3824.8|3836.8|3824.8|3836.3|3824.3|0
1610435060000|2021-01-12 07:04:20|3837.1|3825.1|3837.6|3825.6|3837.6|3825.6|3837.1|3825.1|0
1610435070000|2021-01-12 07:04:30|3836.3|3824.3|3836.3|3824.3|3836.8|3824.8|3836.3|3824.3|0
1610435080000|2021-01-12 07:04:40|3836.8|3824.8|3835.1|3819.1|3836.8|3824.8|3834.3|3818.3|0
1610435090000|2021-01-12 07:04:50|3836.1|3820.1|3836.1|3820.1|3836.6|3820.6|3836.1|3820.1|0
1610435100000|2021-01-12 07:05:00|3835.6|3819.6|3836.6|3820.6|3836.6|3820.6|3835.6|3819.6|0
1610435130000|2021-01-12 07:05:30|3834.8|3822.8|3835.1|3823.1|3835.1|3823.1|3834.8|3822.8|0
1610435140000|2021-01-12 07:05:40|3835.6|3823.6|3839.9|3823.9|3839.9|3825.4|3835.6|3823.6|0
1610435150000|2021-01-12 07:05:50|3838.1|3826.1|3838.6|3826.6|3838.6|3826.6|3838.1|3826.1|0
1610435160000|2021-01-12 07:06:00|3838.4|3826.4|3837.4|3825.4|3839.9|3826.4|3837.4|3822.9|0
1610435170000|2021-01-12 07:06:10|3838.9|3822.9|3837.9|3821.9|3838.9|3824.7|3836.4|3821.9|0
1610435190000|2021-01-12 07:06:30|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|0
1610435200000|2021-01-12 07:06:40|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|0
1610435210000|2021-01-12 07:06:50|3837|3825|3837.3|3825.3|3837.3|3825.3|3837|3825|0
1610435220000|2021-01-12 07:07:00|3837.8|3825.8|3838.1|3826.1|3838.1|3826.1|3837.8|3825.8|0
1610435230000|2021-01-12 07:07:10|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1610435250000|2021-01-12 07:07:30|3838.6|3826.6|3838.4|3822.4|3839.4|3826.6|3837.7|3822.4|0
1610435270000|2021-01-12 07:07:50|3838.2|3822.2|3838.4|3822.4|3838.4|3822.4|3838.2|3822.2|0
1610435300000|2021-01-12 07:08:20|3839|3827|3839.8|3827.8|3839.8|3827.8|3839|3827|39
1610435310000|2021-01-12 07:08:30|3840.2|3828.2|3839.8|3827.8|3840.2|3828.2|3839.8|3827.8|0
1610435320000|2021-01-12 07:08:40|3840|3828|3839.5|3827.5|3840|3828|3839.5|3827.5|6
1610435330000|2021-01-12 07:08:50|3839.3|3827.3|3839|3827|3839.3|3827.3|3839|3827|0
1610435340000|2021-01-12 07:09:00|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|0
1610435350000|2021-01-12 07:09:10|3839|3827|3839|3827|3839|3827|3839|3827|0
1610435370000|2021-01-12 07:09:30|3838.8|3826.8|3838.8|3826.8|3839|3827|3838.8|3826.8|0
1610435380000|2021-01-12 07:09:40|3838.5|3826.5|3838.3|3826.3|3838.5|3826.5|3838.3|3826.3|0
1610435400000|2021-01-12 07:10:00|3838|3826|3838.5|3826.5|3838.5|3826.5|3838|3826|0
1610435420000|2021-01-12 07:10:20|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1610435430000|2021-01-12 07:10:30|3838.7|3826.7|3838.7|3826.7|3839.2|3827.2|3838.5|3826.5|0
1610435440000|2021-01-12 07:10:40|3838.5|3826.5|3838|3826|3838.5|3826.5|3838|3826|0
1610435450000|2021-01-12 07:10:50|3837.7|3825.7|3837.7|3825.7|3838|3826|3837.7|3825.7|0
1610435460000|2021-01-12 07:11:00|3837.5|3825.5|3837|3825|3837.5|3825.5|3837|3825|2
1610435470000|2021-01-12 07:11:10|3836.8|3824.8|3837.3|3825.3|3837.3|3825.3|3836.8|3824.8|1
1610435480000|2021-01-12 07:11:20|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1610435490000|2021-01-12 07:11:30|3837.5|3825.5|3837.5|3825.5|3838|3826|3837.5|3825.5|0
1610435500000|2021-01-12 07:11:40|3837.7|3825.7|3838|3826|3838|3826|3837.7|3825.7|0
1610435510000|2021-01-12 07:11:50|3837.8|3825.8|3837.5|3825.5|3837.8|3825.8|3837.5|3825.5|0
1610435530000|2021-01-12 07:12:10|3837.3|3825.3|3836|3824|3837.3|3825.3|3836|3824|0
1610435540000|2021-01-12 07:12:20|3836.2|3824.2|3836.5|3824.5|3836.5|3824.5|3836.2|3824.2|0
1610435560000|2021-01-12 07:12:40|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1610435570000|2021-01-12 07:12:50|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|0
1610435590000|2021-01-12 07:13:10|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|0
1610435600000|2021-01-12 07:13:20|3836.7|3824.7|3836.9|3824.9|3836.9|3824.9|3836.4|3824.4|0
1610435610000|2021-01-12 07:13:30|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1610435620000|2021-01-12 07:13:40|3837|3825|3836.9|3824.9|3837|3825|3836.9|3824.9|1
1610435640000|2021-01-12 07:14:00|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|0
1610435690000|2021-01-12 07:14:50|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|0
1610435710000|2021-01-12 07:15:10|3837.5|3825.5|3838|3826|3838|3826|3837.5|3825.5|0
1610435750000|2021-01-12 07:15:50|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|0
1610435760000|2021-01-12 07:16:00|3839.1|3827.1|3839.6|3827.6|3839.6|3827.6|3839.1|3827.1|1
1610435770000|2021-01-12 07:16:10|3839.4|3827.4|3838.9|3826.9|3839.4|3827.4|3838.9|3826.9|1
1610435780000|2021-01-12 07:16:20|3839.2|3827.2|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|0
1610435800000|2021-01-12 07:16:40|3838.9|3826.9|3840.8|3828.8|3840.8|3828.8|3838.9|3826.9|2
1610435810000|2021-01-12 07:16:50|3840.6|3828.6|3840.2|3828.2|3840.6|3828.6|3840.2|3828.2|0
1610435820000|2021-01-12 07:17:00|3840.5|3828.5|3842.6|3830.6|3842.6|3830.6|3840.5|3828.5|1
1610435830000|2021-01-12 07:17:10|3842.1|3830.1|3840.3|3828.3|3842.1|3830.1|3840.3|3828.3|0
1610435850000|2021-01-12 07:17:30|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|0
1610435870000|2021-01-12 07:17:50|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1610435880000|2021-01-12 07:18:00|3840.9|3828.9|3840.6|3828.6|3840.9|3828.9|3840.6|3828.6|0
1610435890000|2021-01-12 07:18:10|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1610435900000|2021-01-12 07:18:20|3840.9|3828.9|3840.6|3828.6|3840.9|3828.9|3840.6|3828.6|0
1610435930000|2021-01-12 07:18:50|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|0
1610435940000|2021-01-12 07:19:00|3840.6|3828.6|3838.8|3826.8|3840.6|3828.6|3838.8|3826.8|0
1610435960000|2021-01-12 07:19:20|3838.6|3826.6|3838.8|3826.8|3838.8|3826.8|3838.3|3826.3|0
1610435970000|2021-01-12 07:19:30|3838.6|3826.6|3838.8|3826.8|3838.8|3826.8|3838.3|3826.3|0
1610435980000|2021-01-12 07:19:40|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1610435990000|2021-01-12 07:19:50|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1610436100000|2021-01-12 07:21:40|3838|3826|3838.8|3826.8|3838.8|3826.8|3838|3826|0
1610436110000|2021-01-12 07:21:50|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1610436130000|2021-01-12 07:22:10|3838.1|3826.1|3837.8|3825.8|3838.1|3826.1|3837.8|3825.8|0
1610436160000|2021-01-12 07:22:40|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1610436170000|2021-01-12 07:22:50|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1610436180000|2021-01-12 07:23:00|3838.6|3826.6|3837.8|3825.8|3838.6|3826.6|3837.8|3825.8|0
1610436240000|2021-01-12 07:24:00|3839.4|3823.4|3836.3|3824.3|3839.4|3824.3|3836.3|3822.8|0
1610436260000|2021-01-12 07:24:20|3838.8|3822.8|3838.8|3822.8|3838.8|3822.8|3838.8|3822.8|0
1610436270000|2021-01-12 07:24:30|3836.6|3824.6|3837.8|3825.8|3837.8|3825.8|3836.3|3824.3|0
1610436320000|2021-01-12 07:25:20|3837.4|3825.4|3836.8|3824.8|3837.4|3825.4|3836.8|3824.8|0
1610436330000|2021-01-12 07:25:30|3835|3823|3835|3823|3835|3823|3835|3823|0
1610436340000|2021-01-12 07:25:40|3835.5|3823.5|3835.5|3823.5|3835.5|3823.5|3835.5|3823.5|0
1610436350000|2021-01-12 07:25:50|3835.3|3823.3|3835|3823|3835.3|3823.3|3835|3823|0
1610436370000|2021-01-12 07:26:10|3834.2|3822.2|3835|3823|3835|3823|3834.2|3822.2|0
1610436380000|2021-01-12 07:26:20|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3834.5|3822.5|0
1610436390000|2021-01-12 07:26:30|3835|3823|3834.2|3822.2|3835|3823|3834.2|3822.2|0
1610436410000|2021-01-12 07:26:50|3834|3822|3833.7|3821.7|3834|3822|3833.7|3821.7|0
1610436460000|2021-01-12 07:27:40|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|0
1610436470000|2021-01-12 07:27:50|3834|3822|3834.7|3822.7|3834.7|3822.7|3833.9|3821.9|0
1610436480000|2021-01-12 07:28:00|3835|3823|3835.2|3823.2|3835.4|3823.4|3835|3823|0
1610436490000|2021-01-12 07:28:10|3835.3|3823.3|3835.5|3823.5|3835.5|3823.5|3835.2|3823.2|0
1610436570000|2021-01-12 07:29:30|3836|3824|3836|3824|3836|3824|3836|3824|0
1610436590000|2021-01-12 07:29:50|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|0
1610436600000|2021-01-12 07:30:00|3836.3|3824.3|3836.5|3824.5|3836.5|3824.5|3836|3824|0
1610436610000|2021-01-12 07:30:10|3836.8|3824.8|3838.2|3826.2|3838.2|3826.2|3836.8|3824.8|0
1610436620000|2021-01-12 07:30:20|3838.5|3826.5|3838.2|3826.2|3838.8|3826.8|3838|3826|0
1610436630000|2021-01-12 07:30:30|3838.5|3826.5|3838.8|3826.8|3838.8|3826.8|3838.5|3826.5|0
1610436640000|2021-01-12 07:30:40|3839.2|3827.2|3840.8|3828.8|3840.8|3828.8|3839.2|3827.2|0
1610436650000|2021-01-12 07:30:50|3840.6|3828.6|3843.8|3827.8|3843.8|3828.9|3840.3|3827.3|0
1610436660000|2021-01-12 07:31:00|3841.6|3829.6|3841.8|3829.8|3843.8|3830.3|3841.6|3827.5|0
1610436670000|2021-01-12 07:31:10|3842.3|3830.3|3844.3|3832.3|3845.8|3832.3|3841.8|3828.2|0
1610436680000|2021-01-12 07:31:20|3844|3832|3845|3833|3847.4|3833.8|3844|3830.8|0
1610436690000|2021-01-12 07:31:30|3846.8|3830.8|3845|3833|3846.8|3833.3|3844.3|3830.8|0
1610436700000|2021-01-12 07:31:40|3845.1|3833.1|3844.8|3832.8|3845.3|3833.3|3844.8|3832.8|0
1610436720000|2021-01-12 07:32:00|3844.6|3832.6|3844.3|3832.3|3844.6|3832.6|3844.3|3832.3|0
1610436730000|2021-01-12 07:32:10|3843.8|3831.8|3843.8|3831.8|3844.3|3832.3|3843.8|3831.8|0
1610436790000|2021-01-12 07:33:10|3844|3832|3844.3|3832.3|3844.3|3832.3|3844|3832|0
1610436800000|2021-01-12 07:33:20|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1610436810000|2021-01-12 07:33:30|3845.5|3833.5|3845.8|3833.8|3845.8|3833.8|3844.8|3832.8|0
1610436830000|2021-01-12 07:33:50|3844.8|3832.8|3844.3|3832.3|3844.8|3832.8|3844.3|3832.3|0
1610436840000|2021-01-12 07:34:00|3844.1|3832.1|3843.8|3831.8|3844.1|3832.1|3843.8|3831.8|0
1610436870000|2021-01-12 07:34:30|3844|3832|3844.3|3832.3|3844.3|3832.3|3844|3832|0
1610436880000|2021-01-12 07:34:40|3844.8|3832.8|3844.3|3832.3|3844.8|3832.8|3844.3|3832.3|0
1610436890000|2021-01-12 07:34:50|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|0
1610436900000|2021-01-12 07:35:00|3844|3832|3844.8|3832.8|3844.8|3832.8|3844|3832|0
1610436920000|2021-01-12 07:35:20|3844.3|3832.3|3844.8|3832.8|3844.8|3832.8|3844.3|3832.3|0
1610436930000|2021-01-12 07:35:30|3845|3833|3845.3|3833.3|3845.3|3833.3|3845|3833|0
1610436940000|2021-01-12 07:35:40|3845.5|3833.5|3845.4|3833.4|3845.8|3833.8|3845.4|3833.4|0
1610436950000|2021-01-12 07:35:50|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|0
1610436960000|2021-01-12 07:36:00|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1610436970000|2021-01-12 07:36:10|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|0
1610436980000|2021-01-12 07:36:20|3845.4|3833.4|3845.1|3833.1|3845.4|3833.4|3845.1|3833.1|0
1610437020000|2021-01-12 07:37:00|3845.3|3833.3|3843.6|3831.6|3845.3|3833.3|3843.6|3831.6|0
1610437030000|2021-01-12 07:37:10|3843.3|3831.3|3843.1|3831.1|3843.3|3831.3|3843.1|3831.1|0
1610437040000|2021-01-12 07:37:20|3843.6|3831.6|3843.1|3831.1|3843.6|3831.6|3843.1|3831.1|0
1610437080000|2021-01-12 07:38:00|3843.3|3831.3|3843.6|3831.6|3843.6|3831.6|3843.1|3831.1|0
1610437110000|2021-01-12 07:38:30|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1610437130000|2021-01-12 07:38:50|3843.3|3831.3|3843.5|3831.5|3843.5|3831.5|3843|3831|0
1610437140000|2021-01-12 07:39:00|3842.9|3830.9|3843.5|3831.5|3843.5|3831.5|3842.9|3830.9|0
1610437170000|2021-01-12 07:39:30|3843|3831|3843.3|3831.3|3843.3|3831.3|3843|3831|0
1610437180000|2021-01-12 07:39:40|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1610437310000|2021-01-12 07:41:50|3843.3|3831.3|3843|3831|3843.3|3831.3|3843|3831|0
1610437340000|2021-01-12 07:42:20|3842.8|3830.8|3842.5|3830.5|3842.8|3830.8|3842.5|3830.5|0
1610437360000|2021-01-12 07:42:40|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|0
1610437400000|2021-01-12 07:43:20|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1610437490000|2021-01-12 07:44:50|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1610437500000|2021-01-12 07:45:00|3845.2|3833.2|3845.3|3833.3|3845.7|3833.7|3845.2|3833.2|1
1610437510000|2021-01-12 07:45:10|3845|3833|3845|3833|3845|3833|3845|3833|0
1610437530000|2021-01-12 07:45:30|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1610437550000|2021-01-12 07:45:50|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1610437600000|2021-01-12 07:46:40|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|2
1610437620000|2021-01-12 07:47:00|3845.8|3833.8|3845.8|3833.8|3846.3|3834.3|3845.8|3833.8|0
1610437630000|2021-01-12 07:47:10|3845.6|3833.6|3846.1|3834.1|3846.1|3834.1|3845.6|3833.6|0
1610437640000|2021-01-12 07:47:20|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3
1610437650000|2021-01-12 07:47:30|3847.4|3835.4|3847.1|3835.1|3847.4|3835.4|3847.1|3835.1|0
1610437660000|2021-01-12 07:47:40|3847.4|3835.4|3847.4|3835.4|3847.6|3835.6|3847.4|3835.4|0
1610437670000|2021-01-12 07:47:50|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|0
1610437680000|2021-01-12 07:48:00|3846.9|3834.9|3844.8|3832.8|3846.9|3834.9|3844.8|3832.8|0
1610437690000|2021-01-12 07:48:10|3845.1|3833.1|3844.1|3832.1|3846.9|3833.1|3844.1|3830.9|0
1610437700000|2021-01-12 07:48:20|3843.7|3831.7|3843.1|3831.1|3843.7|3831.7|3843.1|3831.1|0
1610437710000|2021-01-12 07:48:30|3842.1|3830.1|3842.6|3830.6|3842.6|3830.6|3842.1|3830.1|0
1610437720000|2021-01-12 07:48:40|3842.4|3830.4|3842.9|3830.9|3842.9|3830.9|3842.4|3830.4|0
1610437740000|2021-01-12 07:49:00|3843.1|3831.1|3843.4|3831.4|3843.4|3831.4|3843.1|3831.1|0
1610437750000|2021-01-12 07:49:10|3843.9|3831.9|3844.4|3832.4|3844.4|3832.4|3843.9|3831.9|0
1610437760000|2021-01-12 07:49:20|3844.1|3832.1|3843.1|3831.1|3844.1|3832.1|3843.1|3831.1|0
1610437800000|2021-01-12 07:50:00|3845.6|3829.6|3843.8|3831.8|3845.6|3832.1|3843.8|3829.6|0
1610437810000|2021-01-12 07:50:10|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1610437840000|2021-01-12 07:50:40|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|0
1610437860000|2021-01-12 07:51:00|3847.6|3831.6|3845.1|3833.1|3847.6|3834.9|3845.1|3831.6|0
1610437930000|2021-01-12 07:52:10|3844.1|3832.1|3843.1|3831.1|3845.6|3832.1|3843.1|3829.6|0
1610437950000|2021-01-12 07:52:30|3844.3|3828.3|3842.1|3830.1|3844.3|3830.3|3842.1|3828.3|0
1610437960000|2021-01-12 07:52:40|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|0
1610437970000|2021-01-12 07:52:50|3841.6|3829.6|3841.3|3829.3|3841.8|3829.8|3841.3|3829.3|0
1610437980000|2021-01-12 07:53:00|3840.5|3828.5|3840.3|3828.3|3840.5|3828.5|3840.3|3828.3|0
1610437990000|2021-01-12 07:53:10|3840.1|3828.1|3840.3|3824.3|3840.6|3828.1|3839.1|3824.3|0
1610438000000|2021-01-12 07:53:20|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1610438020000|2021-01-12 07:53:40|3838.1|3826.1|3837.8|3825.8|3838.1|3826.1|3837.8|3825.8|0
1610438040000|2021-01-12 07:54:00|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|0
1610438050000|2021-01-12 07:54:10|3836.3|3824.3|3836|3824|3836.3|3824.3|3835.5|3823.5|0
1610438060000|2021-01-12 07:54:20|3835.8|3823.8|3834.7|3822.7|3835.8|3823.8|3834.7|3822.7|0
1610438070000|2021-01-12 07:54:30|3834.3|3822.3|3833.5|3821.5|3834.3|3822.3|3833.5|3821.5|0
1610438080000|2021-01-12 07:54:40|3834.5|3822.5|3838|3822|3838|3824.3|3834.5|3822|0
1610438090000|2021-01-12 07:54:50|3838.3|3822.3|3837.3|3825.3|3838.3|3825.3|3835.9|3822.3|0
1610438100000|2021-01-12 07:55:00|3840.6|3824.6|3838.8|3826.8|3840.6|3826.8|3838.1|3824|0
1610438110000|2021-01-12 07:55:10|3840.6|3824.6|3839.1|3827.1|3840.6|3827.1|3838.8|3824.6|0
1610438120000|2021-01-12 07:55:20|3838.3|3826.3|3838.1|3826.1|3838.3|3826.3|3838.1|3826.1|0
1610438130000|2021-01-12 07:55:30|3840.6|3824.6|3840.6|3824.6|3840.6|3826.8|3838.8|3824.6|0
1610438140000|2021-01-12 07:55:40|3839.1|3827.1|3838.1|3826.1|3840.6|3827.1|3838.1|3824.6|0
1610438190000|2021-01-12 07:56:30|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1610438200000|2021-01-12 07:56:40|3837.5|3825.5|3837.2|3825.2|3837.5|3825.5|3836.7|3824.7|0
1610438210000|2021-01-12 07:56:50|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1610438220000|2021-01-12 07:57:00|3837.9|3825.9|3837.9|3825.9|3837.9|3825.9|3837.9|3825.9|0
1610438230000|2021-01-12 07:57:10|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1610438240000|2021-01-12 07:57:20|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1610438260000|2021-01-12 07:57:40|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|0
1610438290000|2021-01-12 07:58:10|3837.6|3825.6|3837.9|3825.9|3837.9|3825.9|3837.6|3825.6|0
1610438320000|2021-01-12 07:58:40|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1610438330000|2021-01-12 07:58:50|3838.4|3826.4|3838.7|3826.7|3838.7|3826.7|3838.4|3826.4|0
1610438340000|2021-01-12 07:59:00|3839.2|3827.2|3840.2|3828.2|3840.2|3828.2|3839.2|3827.2|0
1610438350000|2021-01-12 07:59:10|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|0
1610438360000|2021-01-12 07:59:20|3841.1|3829.1|3841.4|3829.4|3841.7|3829.7|3841.1|3829.1|0
1610438370000|2021-01-12 07:59:30|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|0
1610438390000|2021-01-12 07:59:50|3841.2|3829.2|3840.7|3828.7|3841.2|3829.2|3840.7|3828.7|0
1610438410000|2021-01-12 08:00:10|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|0
1610438420000|2021-01-12 08:00:20|3841.4|3829.4|3840.7|3828.7|3841.4|3829.4|3840.7|3828.7|0
1610438430000|2021-01-12 08:00:30|3841.2|3829.2|3841.7|3829.7|3841.7|3829.7|3841.2|3829.2|0
1610438440000|2021-01-12 08:00:40|3841.9|3829.9|3841.2|3829.2|3842.2|3830.2|3841.2|3829.2|0
1610438450000|2021-01-12 08:00:50|3841.7|3829.7|3842.7|3830.7|3842.7|3830.7|3841.7|3829.7|0
1610438460000|2021-01-12 08:01:00|3842.3|3830.3|3842.2|3830.2|3842.3|3830.3|3841.7|3829.7|0
1610438470000|2021-01-12 08:01:10|3842.4|3830.4|3841.2|3829.2|3842.7|3830.7|3841.2|3829.2|0
1610438490000|2021-01-12 08:01:30|3843.6|3827.6|3841.7|3829.7|3843.6|3829.7|3841.7|3827.6|0
1610438500000|2021-01-12 08:01:40|3842.2|3830.2|3841.7|3829.7|3842.4|3830.4|3841.7|3829.7|0
1610438510000|2021-01-12 08:01:50|3841.5|3829.5|3841.9|3829.9|3842.1|3830.1|3841.2|3829.2|0
1610438520000|2021-01-12 08:02:00|3842.4|3830.4|3842.2|3830.2|3842.4|3830.4|3842.2|3830.2|0
1610438530000|2021-01-12 08:02:10|3842|3830|3841.7|3829.7|3842|3830|3841.7|3829.7|0
1610438550000|2021-01-12 08:02:30|3841.4|3829.4|3841.6|3829.6|3841.6|3829.6|3841.4|3829.4|0
1610438560000|2021-01-12 08:02:40|3841.2|3829.2|3840.9|3828.9|3841.2|3829.2|3840.9|3828.9|0
1610438570000|2021-01-12 08:02:50|3841.3|3829.3|3841.6|3829.6|3841.6|3829.6|3841.3|3829.3|0
1610438580000|2021-01-12 08:03:00|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|0
1610438590000|2021-01-12 08:03:10|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|0
1610438600000|2021-01-12 08:03:20|3841.2|3829.2|3840.9|3828.9|3841.2|3829.2|3840.9|3828.9|0
1610438620000|2021-01-12 08:03:40|3840.1|3828.1|3839.8|3827.8|3840.1|3828.1|3839.8|3827.8|0
1610438680000|2021-01-12 08:04:40|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1610438700000|2021-01-12 08:05:00|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1610438720000|2021-01-12 08:05:20|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|0
1610438790000|2021-01-12 08:06:30|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|0
1610438800000|2021-01-12 08:06:40|3839.8|3827.8|3839.3|3827.3|3839.8|3827.8|3839.3|3827.3|0
1610438810000|2021-01-12 08:06:50|3839.8|3827.8|3838.6|3826.6|3839.8|3827.8|3838.6|3826.6|0
1610438820000|2021-01-12 08:07:00|3839.1|3827.1|3836.6|3824.6|3839.1|3827.1|3836.6|3824.6|0
1610438830000|2021-01-12 08:07:10|3837.1|3825.1|3836.6|3824.6|3837.1|3825.1|3836.6|3824.6|0
1610438840000|2021-01-12 08:07:20|3836.2|3824.2|3835.4|3823.4|3836.2|3824.2|3835.2|3823.2|0
1610438850000|2021-01-12 08:07:30|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|0
1610438880000|2021-01-12 08:08:00|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|0
1610438890000|2021-01-12 08:08:10|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|0
1610438900000|2021-01-12 08:08:20|3835.4|3823.4|3834.9|3822.9|3835.4|3823.4|3834.9|3822.9|0
1610438910000|2021-01-12 08:08:30|3834.7|3822.7|3833.2|3821.2|3834.7|3822.7|3833.2|3821.2|0
1610438920000|2021-01-12 08:08:40|3833.7|3821.7|3833.7|3821.7|3834.7|3822.7|3833.2|3821.2|0
1610438930000|2021-01-12 08:08:50|3833.2|3821.2|3833.7|3821.7|3833.7|3821.7|3833.2|3821.2|0
1610438940000|2021-01-12 08:09:00|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|0
1610438960000|2021-01-12 08:09:20|3832.9|3820.9|3832.4|3820.4|3832.9|3820.9|3832.4|3820.4|0
1610438970000|2021-01-12 08:09:30|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|0
1610438990000|2021-01-12 08:09:50|3832.7|3820.7|3832.9|3820.9|3832.9|3820.9|3832.4|3820.4|0
1610439000000|2021-01-12 08:10:00|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|0
1610439010000|2021-01-12 08:10:10|3834.2|3822.2|3834.4|3822.4|3834.4|3822.4|3834.2|3822.2|0
1610439020000|2021-01-12 08:10:20|3834.9|3822.9|3834.4|3822.4|3834.9|3822.9|3834.4|3822.4|0
1610439030000|2021-01-12 08:10:30|3834.7|3822.7|3834.7|3822.7|3835.4|3823.4|3834.2|3822.2|0
1610439040000|2021-01-12 08:10:40|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|0
1610439050000|2021-01-12 08:10:50|3834.7|3822.7|3834.9|3822.9|3835|3823|3834.7|3822.7|0
1610439060000|2021-01-12 08:11:00|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|0
1610439070000|2021-01-12 08:11:10|3833.8|3821.8|3832.4|3820.4|3833.8|3821.8|3832.4|3820.4|0
1610439080000|2021-01-12 08:11:20|3831|3815|3829.4|3817.4|3831|3817.7|3829.4|3815|1
1610439090000|2021-01-12 08:11:30|3828.9|3816.9|3829.7|3817.7|3829.9|3817.9|3828.9|3816.9|0
1610439100000|2021-01-12 08:11:40|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|0
1610439110000|2021-01-12 08:11:50|3829.2|3817.2|3829.2|3817.2|3830.2|3818.2|3829.2|3817.2|0
1610439120000|2021-01-12 08:12:00|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|0
1610439130000|2021-01-12 08:12:10|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|0
1610439140000|2021-01-12 08:12:20|3829.1|3817.1|3829.4|3817.4|3829.6|3817.6|3829.1|3817.1|0
1610439150000|2021-01-12 08:12:30|3828.9|3816.9|3828.9|3816.9|3829.1|3817.1|3828.9|3816.9|4
1610439160000|2021-01-12 08:12:40|3828.4|3816.4|3828.4|3816.4|3828.6|3816.6|3827.9|3815.9|0
1610439170000|2021-01-12 08:12:50|3827.9|3815.9|3827.6|3815.6|3827.9|3815.9|3827.6|3815.6|0
1610439180000|2021-01-12 08:13:00|3827.4|3815.4|3825.6|3813.6|3827.4|3815.4|3825.6|3813.6|0
1610439190000|2021-01-12 08:13:10|3825.4|3813.4|3825.6|3813.6|3825.6|3813.6|3825.4|3813.4|0
1610439200000|2021-01-12 08:13:20|3825.4|3813.4|3825.4|3813.4|3825.6|3813.6|3825.4|3813.4|0
1610439210000|2021-01-12 08:13:30|3823.6|3811.6|3825.4|3813.4|3825.6|3813.6|3823.6|3811.6|0
1610439220000|2021-01-12 08:13:40|3825.1|3813.1|3825.6|3813.6|3825.6|3813.6|3825.1|3813.1|0
1610439230000|2021-01-12 08:13:50|3825.3|3813.3|3825.6|3813.6|3825.6|3813.6|3825.1|3813.1|0
1610439240000|2021-01-12 08:14:00|3826.1|3814.1|3826.1|3814.1|3826.3|3814.3|3825.8|3813.8|0
1610439250000|2021-01-12 08:14:10|3826.3|3814.3|3826.3|3814.3|3826.6|3814.6|3826.1|3814.1|0
1610439260000|2021-01-12 08:14:20|3825.8|3813.8|3826.6|3814.6|3826.6|3814.6|3825.8|3813.8|0
1610439270000|2021-01-12 08:14:30|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1610439300000|2021-01-12 08:15:00|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.3|3814.3|0
1610439310000|2021-01-12 08:15:10|3826|3814|3826.3|3814.3|3826.3|3814.3|3826|3814|0
1610439320000|2021-01-12 08:15:20|3826|3814|3825.5|3813.5|3826.3|3814.3|3825.5|3813.5|0
1610439330000|2021-01-12 08:15:30|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|0
1610439350000|2021-01-12 08:15:50|3825.5|3813.5|3825.8|3813.8|3825.8|3813.8|3825.5|3813.5|0
1610439360000|2021-01-12 08:16:00|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|0
1610439380000|2021-01-12 08:16:20|3826|3814|3826.5|3814.5|3826.5|3814.5|3826|3814|0
1610439390000|2021-01-12 08:16:30|3826.2|3814.2|3825.7|3813.7|3826.2|3814.2|3825.2|3813.2|0
1610439400000|2021-01-12 08:16:40|3826|3814|3826.5|3814.5|3826.5|3814.5|3825.7|3813.7|0
1610439410000|2021-01-12 08:16:50|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|0
1610439420000|2021-01-12 08:17:00|3824.2|3812.2|3824.7|3812.7|3824.7|3812.7|3823.7|3811.7|3
1610439430000|2021-01-12 08:17:10|3824.2|3812.2|3825|3813|3825|3813|3824.2|3812.2|0
1610439440000|2021-01-12 08:17:20|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|0
1610439450000|2021-01-12 08:17:30|3822.5|3810.5|3819.4|3807.4|3823.1|3811.1|3819.4|3807.4|13
1610439460000|2021-01-12 08:17:40|3818.9|3806.9|3817.2|3805.2|3819.4|3807.4|3816.1|3804.1|10
1610439470000|2021-01-12 08:17:50|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|1
1610439480000|2021-01-12 08:18:00|3817.2|3805.2|3813.8|3801.8|3817.2|3805.2|3813.8|3801.8|30
1610439490000|2021-01-12 08:18:10|3814.1|3802.1|3814.9|3802.9|3814.9|3802.9|3813.5|3801.5|8
1610439500000|2021-01-12 08:18:20|3815.4|3803.4|3815.7|3803.7|3815.7|3803.7|3815.4|3803.4|0
1610439510000|2021-01-12 08:18:30|3815.4|3803.4|3815.7|3803.7|3816.7|3804.7|3815.2|3803.2|10
1610439520000|2021-01-12 08:18:40|3815.2|3803.2|3816.2|3804.2|3816.4|3804.4|3815.2|3803.2|0
1610439530000|2021-01-12 08:18:50|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|0
1610439540000|2021-01-12 08:19:00|3815.2|3803.2|3815.4|3803.4|3815.4|3803.4|3814.2|3802.2|8
1610439550000|2021-01-12 08:19:10|3814.3|3802.3|3813.9|3801.9|3814.3|3802.3|3813.6|3801.6|3
1610439560000|2021-01-12 08:19:20|3813.6|3801.6|3812|3800|3813.9|3801.9|3812|3800|11
1610439570000|2021-01-12 08:19:30|3811.8|3799.8|3810.3|3798.3|3811.8|3799.8|3809.5|3797.5|6
1610439580000|2021-01-12 08:19:40|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|0
1610439590000|2021-01-12 08:19:50|3810.6|3798.6|3810.1|3798.1|3810.6|3798.6|3810.1|3798.1|0
1610439600000|2021-01-12 08:20:00|3810.4|3798.4|3810.9|3798.9|3810.9|3798.9|3810.4|3798.4|2
1610439610000|2021-01-12 08:20:10|3811.6|3799.6|3811.8|3799.8|3811.9|3799.9|3811.6|3799.6|0
1610439620000|2021-01-12 08:20:20|3812.1|3800.1|3812.6|3800.6|3812.6|3800.6|3812.1|3800.1|0
1610439630000|2021-01-12 08:20:30|3812.1|3800.1|3812.1|3800.1|3812.4|3800.4|3811.8|3799.8|1
1610439640000|2021-01-12 08:20:40|3811.8|3799.8|3810.5|3798.5|3811.8|3799.8|3810.1|3798.1|1
1610439650000|2021-01-12 08:20:50|3810.3|3798.3|3809.5|3797.5|3810.5|3798.5|3809.5|3797.5|7
1610439660000|2021-01-12 08:21:00|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|13
1610439670000|2021-01-12 08:21:10|3808|3796|3808|3796|3808|3796|3807.7|3795.7|6
1610439680000|2021-01-12 08:21:20|3808.3|3796.3|3808|3796|3808.5|3796.5|3806.6|3794.6|44
1610439690000|2021-01-12 08:21:30|3807.7|3795.7|3809|3797|3809|3797|3807|3795|7
1610439700000|2021-01-12 08:21:40|3808.6|3796.6|3809|3797|3809.3|3797.3|3807.3|3795.3|12
1610439710000|2021-01-12 08:21:50|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3809|3797|2
1610439720000|2021-01-12 08:22:00|3808.6|3796.6|3809.3|3797.3|3809.3|3797.3|3808.6|3796.6|0
1610439740000|2021-01-12 08:22:20|3808.3|3796.3|3807|3795|3808.3|3796.3|3807|3795|2
1610439750000|2021-01-12 08:22:30|3808|3796|3807.7|3795.7|3808.3|3796.3|3807.3|3795.3|2
1610439760000|2021-01-12 08:22:40|3808.2|3796.2|3806.7|3794.7|3808.2|3796.2|3806.7|3794.7|0
1610439770000|2021-01-12 08:22:50|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|14
1610439780000|2021-01-12 08:23:00|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|3806.2|3794.2|0
1610439790000|2021-01-12 08:23:10|3806|3794|3807.5|3795.5|3808.2|3796.2|3806|3794|4
1610439800000|2021-01-12 08:23:20|3807.2|3795.2|3806.2|3794.2|3807.3|3795.3|3806|3794|11
1610439810000|2021-01-12 08:23:30|3806|3794|3807|3795|3807.5|3795.5|3806|3794|21
1610439820000|2021-01-12 08:23:40|3807.2|3795.2|3807|3795|3807.2|3795.2|3807|3795|0
1610439830000|2021-01-12 08:23:50|3807.3|3795.3|3806.2|3794.2|3807.3|3795.3|3806.2|3794.2|0
1610439840000|2021-01-12 08:24:00|3806.5|3794.5|3807|3795|3807.3|3795.3|3806|3794|0
1610439850000|2021-01-12 08:24:10|3806.8|3794.8|3807.3|3795.3|3807.3|3795.3|3806.5|3794.5|0
1610439860000|2021-01-12 08:24:20|3807.8|3795.8|3807|3795|3807.8|3795.8|3806.8|3794.8|0
1610439870000|2021-01-12 08:24:30|3807.2|3795.2|3808.3|3796.3|3808.6|3796.6|3807.2|3795.2|1
1610439880000|2021-01-12 08:24:40|3808.8|3796.8|3810.6|3798.6|3810.6|3798.6|3808.8|3796.8|5
1610439890000|2021-01-12 08:24:50|3811.8|3799.8|3813|3801|3813.3|3801.3|3811.3|3799.3|13
1610439900000|2021-01-12 08:25:00|3813.3|3801.3|3814.1|3802.1|3814.7|3802.7|3812.2|3800.2|4
1610439910000|2021-01-12 08:25:10|3814.6|3802.6|3813.6|3801.6|3814.6|3802.6|3813.6|3801.6|0
1610439920000|2021-01-12 08:25:20|3813.8|3801.8|3812.8|3800.8|3814.4|3802.4|3812.8|3800.8|1
1610439930000|2021-01-12 08:25:30|3813|3801|3810|3798|3813.1|3801.1|3810|3798|0
1610439940000|2021-01-12 08:25:40|3810.2|3798.2|3810.5|3798.5|3811|3799|3810|3798|0
1610439950000|2021-01-12 08:25:50|3810.3|3798.3|3810|3798|3811|3799|3810|3798|0
1610439960000|2021-01-12 08:26:00|3811|3799|3812.1|3800.1|3812.1|3800.1|3811|3799|4
1610439970000|2021-01-12 08:26:10|3813.3|3801.3|3813.3|3801.3|3813.6|3801.6|3813.3|3801.3|0
1610439980000|2021-01-12 08:26:20|3813.6|3801.6|3813.9|3801.9|3814.4|3802.4|3813.6|3801.6|0
1610439990000|2021-01-12 08:26:30|3814.4|3802.4|3816.3|3804.3|3819.2|3807.2|3814.4|3802.4|14
1610440000000|2021-01-12 08:26:40|3816.8|3804.8|3818.3|3806.3|3818.3|3806.3|3816.3|3804.3|0
1610440010000|2021-01-12 08:26:50|3818.5|3806.5|3824.3|3808.3|3826.9|3813.3|3818.5|3806.3|0
1610440020000|2021-01-12 08:27:00|3823.8|3807.8|3823.3|3811.3|3824.3|3811.3|3822.7|3807.8|0
1610440030000|2021-01-12 08:27:10|3824.9|3808.9|3821.4|3809.4|3824.9|3809.4|3821|3807.8|0
1610440040000|2021-01-12 08:27:20|3820.8|3808.8|3821.1|3809.1|3821.1|3809.1|3820.8|3808.8|0
1610440050000|2021-01-12 08:27:30|3821.3|3809.3|3823.6|3807.6|3823.6|3809.9|3821.3|3807.6|0
1610440060000|2021-01-12 08:27:40|3821.1|3809.1|3823.6|3807.6|3823.6|3809.3|3821.1|3807.3|0
1610440070000|2021-01-12 08:27:50|3821.4|3809.4|3822|3810|3822|3810|3821.4|3809.4|0
1610440080000|2021-01-12 08:28:00|3822.6|3810.6|3821.3|3809.3|3822.6|3810.6|3821.3|3809.3|0
1610440090000|2021-01-12 08:28:10|3821.1|3809.1|3821.8|3809.8|3821.8|3809.8|3821.1|3809.1|0
1610440100000|2021-01-12 08:28:20|3822|3810|3822.6|3810.6|3822.8|3810.8|3821.5|3809.5|0
1610440110000|2021-01-12 08:28:30|3822.8|3810.8|3820.8|3808.8|3823.3|3811.3|3820.8|3808.8|0
1610440130000|2021-01-12 08:28:50|3820.6|3808.6|3819.8|3807.8|3820.6|3808.6|3819.8|3807.8|0
1610440140000|2021-01-12 08:29:00|3819.4|3807.4|3819.3|3807.3|3819.4|3807.4|3819.1|3807.1|0
1610440150000|2021-01-12 08:29:10|3818.7|3806.7|3818.3|3806.3|3818.7|3806.7|3818.3|3806.3|0
1610440160000|2021-01-12 08:29:20|3817.8|3805.8|3818.3|3806.3|3818.3|3806.3|3817.8|3805.8|0
1610440170000|2021-01-12 08:29:30|3817.8|3805.8|3818.3|3806.3|3818.3|3806.3|3817.8|3805.8|0
1610440180000|2021-01-12 08:29:40|3818.1|3806.1|3817.1|3805.1|3818.1|3806.1|3817.1|3805.1|0
1610440190000|2021-01-12 08:29:50|3816.8|3804.8|3815.8|3803.8|3816.8|3804.8|3815.8|3803.8|0
1610440200000|2021-01-12 08:30:00|3816|3804|3816.3|3804.3|3816.8|3804.8|3816|3804|0
1610440210000|2021-01-12 08:30:10|3816.5|3804.5|3816.8|3804.8|3816.8|3804.8|3816.5|3804.5|0
1610440230000|2021-01-12 08:30:30|3816.6|3804.6|3816.3|3804.3|3816.6|3804.6|3816.3|3804.3|0
1610440250000|2021-01-12 08:30:50|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|0
1610440260000|2021-01-12 08:31:00|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|0
1610440270000|2021-01-12 08:31:10|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|0
1610440280000|2021-01-12 08:31:20|3814.8|3802.8|3814.8|3802.8|3814.8|3802.8|3814.8|3802.8|0
1610440290000|2021-01-12 08:31:30|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|0
1610440320000|2021-01-12 08:32:00|3815.4|3803.4|3814.8|3802.8|3815.4|3803.4|3814.8|3802.8|0
1610440340000|2021-01-12 08:32:20|3815|3803|3814.8|3802.8|3815.6|3803.6|3814.8|3802.8|0
1610440350000|2021-01-12 08:32:30|3815.1|3803.1|3815.4|3803.4|3815.4|3803.4|3814.6|3802.6|0
1610440360000|2021-01-12 08:32:40|3814.6|3802.6|3815.2|3803.2|3815.4|3803.4|3814.6|3802.6|0
1610440370000|2021-01-12 08:32:50|3815.1|3803.1|3815.6|3803.6|3815.6|3803.6|3814.6|3802.6|0
1610440390000|2021-01-12 08:33:10|3815.9|3803.9|3816.6|3804.6|3816.6|3804.6|3815.9|3803.9|0
1610440410000|2021-01-12 08:33:30|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|1
1610440430000|2021-01-12 08:33:50|3816.9|3804.9|3818.4|3806.4|3818.4|3806.4|3816.9|3804.9|4
1610440440000|2021-01-12 08:34:00|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|2
1610440450000|2021-01-12 08:34:10|3818|3806|3817.7|3805.7|3818|3806|3817.7|3805.7|0
1610440460000|2021-01-12 08:34:20|3817.9|3805.9|3817.9|3805.9|3817.9|3805.9|3817.9|3805.9|0
1610440520000|2021-01-12 08:35:20|3817.6|3805.6|3817.9|3805.9|3817.9|3805.9|3817.6|3805.6|0
1610440530000|2021-01-12 08:35:30|3818.1|3806.1|3817.9|3805.9|3818.4|3806.4|3817.9|3805.9|0
1610440540000|2021-01-12 08:35:40|3817.6|3805.6|3817.6|3805.6|3817.6|3805.6|3817.6|3805.6|0
1610440550000|2021-01-12 08:35:50|3817.9|3805.9|3817.7|3805.7|3817.9|3805.9|3817.7|3805.7|0
1610440610000|2021-01-12 08:36:50|3817.5|3805.5|3816.4|3804.4|3817.5|3805.5|3816.4|3804.4|0
1610440650000|2021-01-12 08:37:30|3816.2|3804.2|3815.9|3803.9|3816.2|3804.2|3815.6|3803.6|0
1610440660000|2021-01-12 08:37:40|3815.6|3803.6|3815.1|3803.1|3815.6|3803.6|3815.1|3803.1|0
1610440670000|2021-01-12 08:37:50|3815.6|3803.6|3815.1|3803.1|3815.6|3803.6|3815.1|3803.1|0
1610440760000|2021-01-12 08:39:20|3814.6|3802.6|3814.3|3802.3|3814.6|3802.6|3814.3|3802.3|0
1610440770000|2021-01-12 08:39:30|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|0
1610440780000|2021-01-12 08:39:40|3816|3804|3816.6|3804.6|3816.6|3804.6|3816|3804|0
1610440790000|2021-01-12 08:39:50|3816.4|3804.4|3816.4|3804.4|3816.4|3804.4|3816.4|3804.4|0
1610440800000|2021-01-12 08:40:00|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|0
1610440810000|2021-01-12 08:40:10|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1610440820000|2021-01-12 08:40:20|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|0
1610440830000|2021-01-12 08:40:30|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1610440840000|2021-01-12 08:40:40|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|0
1610440850000|2021-01-12 08:40:50|3815|3803|3816.3|3804.3|3816.3|3804.3|3815|3803|0
1610440870000|2021-01-12 08:41:10|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1610440890000|2021-01-12 08:41:30|3814.8|3802.8|3815.1|3803.1|3815.1|3803.1|3814.8|3802.8|0
1610440900000|2021-01-12 08:41:40|3814.8|3802.8|3815.1|3803.1|3815.1|3803.1|3814.8|3802.8|0
1610440920000|2021-01-12 08:42:00|3815.8|3803.8|3816.3|3804.3|3816.3|3804.3|3815.8|3803.8|0
1610440940000|2021-01-12 08:42:20|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|0
1610440960000|2021-01-12 08:42:40|3816.1|3804.1|3816.6|3804.6|3816.6|3804.6|3816.1|3804.1|0
1610440970000|2021-01-12 08:42:50|3816.4|3804.4|3815.9|3803.9|3816.4|3804.4|3815.9|3803.9|0
1610441000000|2021-01-12 08:43:20|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|0
1610441010000|2021-01-12 08:43:30|3815.8|3803.8|3815.6|3803.6|3815.8|3803.8|3815.6|3803.6|0
1610441040000|2021-01-12 08:44:00|3815.8|3803.8|3816.1|3804.1|3816.3|3804.3|3815.8|3803.8|0
1610441050000|2021-01-12 08:44:10|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1610441080000|2021-01-12 08:44:40|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|0
1610441090000|2021-01-12 08:44:50|3815.8|3803.8|3816.3|3804.3|3816.3|3804.3|3815.8|3803.8|0
1610441100000|2021-01-12 08:45:00|3816.8|3804.8|3815.8|3803.8|3816.8|3804.8|3815.5|3803.5|0
1610441110000|2021-01-12 08:45:10|3815.3|3803.3|3813.2|3801.2|3815.3|3803.3|3813.2|3801.2|0
1610441120000|2021-01-12 08:45:20|3813.5|3801.5|3812.1|3800.1|3813.5|3801.5|3812.1|3800.1|9
1610441130000|2021-01-12 08:45:30|3811.9|3799.9|3808.5|3796.5|3811.9|3799.9|3808.5|3796.5|5
1610441140000|2021-01-12 08:45:40|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|0
1610441150000|2021-01-12 08:45:50|3807.4|3795.4|3806.6|3794.6|3807.4|3795.4|3806.6|3794.6|0
1610441160000|2021-01-12 08:46:00|3806.9|3794.9|3806.8|3794.8|3806.9|3794.9|3806.3|3794.3|7
1610441170000|2021-01-12 08:46:10|3806.6|3794.6|3807.4|3795.4|3807.4|3795.4|3806.6|3794.6|8
1610441190000|2021-01-12 08:46:30|3806.6|3794.6|3806|3794|3807.1|3795.1|3806|3794|19
1610441200000|2021-01-12 08:46:40|3805.3|3793.3|3804.8|3792.8|3805.9|3793.9|3804.8|3792.8|56
1610441210000|2021-01-12 08:46:50|3804|3792|3804|3792|3804|3792|3804|3792|0
1610441220000|2021-01-12 08:47:00|3804.2|3792.2|3802.8|3790.8|3804.2|3792.2|3802.8|3790.8|28
1610441230000|2021-01-12 08:47:10|3802.6|3790.6|3801.8|3789.8|3802.6|3790.6|3801.8|3789.8|14
1610441240000|2021-01-12 08:47:20|3801.6|3789.6|3800.8|3788.8|3801.6|3789.6|3800.8|3788.8|6
1610441250000|2021-01-12 08:47:30|3801.6|3789.6|3801.4|3789.4|3801.6|3789.6|3801.4|3789.4|5
1610441260000|2021-01-12 08:47:40|3802|3790|3802|3790|3802|3790|3802|3790|0
1610441270000|2021-01-12 08:47:50|3802.8|3790.8|3802.8|3790.8|3802.8|3790.8|3802.8|3790.8|0
1610441280000|2021-01-12 08:48:00|3802.6|3790.6|3801.7|3789.7|3802.6|3790.6|3801.7|3789.7|0
1610441290000|2021-01-12 08:48:10|3801.4|3789.4|3799.6|3787.6|3801.4|3789.4|3799.3|3787.3|29
1610441300000|2021-01-12 08:48:20|3800.6|3788.6|3801.1|3789.1|3802|3790|3800.3|3788.3|11
1610441310000|2021-01-12 08:48:30|3801.7|3789.7|3799.9|3787.9|3801.7|3789.7|3799.4|3787.4|9
1610441320000|2021-01-12 08:48:40|3799.4|3787.4|3799.9|3787.9|3799.9|3787.9|3799.4|3787.4|0
1610441330000|2021-01-12 08:48:50|3799.1|3787.1|3799.9|3787.9|3799.9|3787.9|3799.1|3787.1|0
1610441340000|2021-01-12 08:49:00|3799.7|3787.7|3800|3788|3800.2|3788.2|3799.4|3787.4|0
1610441370000|2021-01-12 08:49:30|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|0
1610441380000|2021-01-12 08:49:40|3799.4|3787.4|3799.2|3787.2|3799.4|3787.4|3799.2|3787.2|0
1610441390000|2021-01-12 08:49:50|3798.9|3786.9|3799.2|3787.2|3799.2|3787.2|3798.9|3786.9|0
1610441400000|2021-01-12 08:50:00|3799.4|3787.4|3798.4|3786.4|3799.4|3787.4|3798.4|3786.4|0
1610441410000|2021-01-12 08:50:10|3798|3786|3798|3786|3798|3786|3798|3786|5
1610441420000|2021-01-12 08:50:20|3798.3|3786.3|3798.6|3786.6|3798.6|3786.6|3798.3|3786.3|0
1610441430000|2021-01-12 08:50:30|||||||||2
1610441440000|2021-01-12 08:50:40|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|0
1610441450000|2021-01-12 08:50:50|||||||||3
1610441460000|2021-01-12 08:51:00|3798|3786|3798|3786|3798|3786|3798|3786|0
1610441480000|2021-01-12 08:51:20|3798.3|3786.3|3798.5|3786.5|3798.5|3786.5|3798.3|3786.3|1
1610441490000|2021-01-12 08:51:30|3798.8|3786.8|3799.5|3787.5|3799.5|3787.5|3798.8|3786.8|7
1610441500000|2021-01-12 08:51:40|3800|3788|3801.5|3789.5|3801.5|3789.5|3800|3788|0
1610441510000|2021-01-12 08:51:50|3802|3790|3802.5|3790.5|3803.3|3791.3|3802|3790|8
1610441520000|2021-01-12 08:52:00|3802.3|3790.3|3801.8|3789.8|3802.3|3790.3|3801.8|3789.8|0
1610441530000|2021-01-12 08:52:10|3802|3790|3803.1|3791.1|3803.1|3791.1|3802|3790|0
1610441540000|2021-01-12 08:52:20|3802.6|3790.6|3802.3|3790.3|3802.6|3790.6|3802.3|3790.3|0
1610441580000|2021-01-12 08:53:00|3803.1|3791.1|3802.6|3790.6|3803.1|3791.1|3802.6|3790.6|0
1610441590000|2021-01-12 08:53:10|3803.1|3791.1|3802.3|3790.3|3803.1|3791.1|3802.3|3790.3|0
1610441620000|2021-01-12 08:53:40|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|0
1610441640000|2021-01-12 08:54:00|3802.9|3790.9|3803.1|3791.1|3803.1|3791.1|3802.6|3790.6|0
1610441650000|2021-01-12 08:54:10|3803.4|3791.4|3803.1|3791.1|3803.9|3791.9|3803.1|3791.1|0
1610441660000|2021-01-12 08:54:20|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1610441670000|2021-01-12 08:54:30|3803.1|3791.1|3803.9|3791.9|3803.9|3791.9|3803.1|3791.1|0
1610441680000|2021-01-12 08:54:40|3803.7|3791.7|3803.9|3791.9|3803.9|3791.9|3803.4|3791.4|0
1610441720000|2021-01-12 08:55:20|3804.1|3792.1|3804.2|3792.2|3804.7|3792.7|3804.1|3792.1|0
1610441730000|2021-01-12 08:55:30|3803.9|3791.9|3804.2|3792.2|3804.2|3792.2|3803.9|3791.9|0
1610441750000|2021-01-12 08:55:50|3804|3792|3803.7|3791.7|3804|3792|3803.7|3791.7|0
1610441760000|2021-01-12 08:56:00|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1610441770000|2021-01-12 08:56:10|3803.1|3791.1|3802.3|3790.3|3803.1|3791.1|3802.3|3790.3|0
1610441780000|2021-01-12 08:56:20|3801.8|3789.8|3801.3|3789.3|3801.8|3789.8|3801.3|3789.3|0
1610441790000|2021-01-12 08:56:30|3801.5|3789.5|3800.5|3788.5|3801.5|3789.5|3800.5|3788.5|0
1610441800000|2021-01-12 08:56:40|3801.3|3789.3|3800.8|3788.8|3801.3|3789.3|3800.8|3788.8|0
1610441810000|2021-01-12 08:56:50|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1610441820000|2021-01-12 08:57:00|3800.2|3788.2|3800.2|3788.2|3800.5|3788.5|3799.7|3787.7|0
1610441830000|2021-01-12 08:57:10|3799.9|3787.9|3798.9|3786.9|3801|3789|3798.9|3786.9|0
1610441840000|2021-01-12 08:57:20|3799.3|3787.3|3800.5|3788.5|3800.5|3788.5|3799.3|3787.3|0
1610441850000|2021-01-12 08:57:30|3801.3|3789.3|3801|3789|3801.3|3789.3|3800.7|3788.7|0
1610441860000|2021-01-12 08:57:40|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1610441890000|2021-01-12 08:58:10|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1610441980000|2021-01-12 08:59:40|3800.8|3788.8|3800.8|3788.8|3801.3|3789.3|3800.8|3788.8|0
1610441990000|2021-01-12 08:59:50|3801|3789|3801.3|3789.3|3801.3|3789.3|3801|3789|0
1610442000000|2021-01-12 09:00:00|3802.7|3790.7|3801.6|3789.6|3802.7|3790.7|3801.6|3789.6|0
1610442010000|2021-01-12 09:00:10|3802.1|3790.1|3802.4|3790.4|3802.4|3790.4|3801.9|3789.9|0
1610442040000|2021-01-12 09:00:40|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1610442060000|2021-01-12 09:01:00|3801.7|3789.7|3801.3|3789.3|3801.7|3789.7|3800.8|3788.8|0
1610442070000|2021-01-12 09:01:10|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1610442100000|2021-01-12 09:01:40|3799.7|3787.7|3800.5|3788.5|3800.5|3788.5|3799.7|3787.7|0
1610442120000|2021-01-12 09:02:00|3799.7|3787.7|3798.9|3786.9|3799.7|3787.7|3798.9|3786.9|0
1610442150000|2021-01-12 09:02:30|3799.2|3787.2|3799.4|3787.4|3799.4|3787.4|3799.2|3787.2|0
1610442160000|2021-01-12 09:02:40|3799.7|3787.7|3800.3|3788.3|3800.3|3788.3|3799.7|3787.7|0
1610442180000|2021-01-12 09:03:00|3799.7|3787.7|3798.9|3786.9|3799.7|3787.7|3798.9|3786.9|0
1610442210000|2021-01-12 09:03:30|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|3799.4|3787.4|0
1610442230000|2021-01-12 09:03:50|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1610442240000|2021-01-12 09:04:00|3800|3788|3800.3|3788.3|3800.3|3788.3|3800|3788|0
1610442260000|2021-01-12 09:04:20|3799.7|3787.7|3800|3788|3800|3788|3799.7|3787.7|0
1610442280000|2021-01-12 09:04:40|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1610442330000|2021-01-12 09:05:30|3800.5|3788.5|3801.9|3789.9|3801.9|3789.9|3800.5|3788.5|0
1610442340000|2021-01-12 09:05:40|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|0
1610442360000|2021-01-12 09:06:00|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|1
1610442390000|2021-01-12 09:06:30|3802.4|3790.4|3802.1|3790.1|3802.4|3790.4|3802.1|3790.1|0
1610442400000|2021-01-12 09:06:40|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|0
1610442410000|2021-01-12 09:06:50|3802.1|3790.1|3801.6|3789.6|3802.1|3790.1|3801.6|3789.6|0
1610442440000|2021-01-12 09:07:20|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1610442450000|2021-01-12 09:07:30|3801.9|3789.9|3801.3|3789.3|3801.9|3789.9|3801.3|3789.3|0
1610442470000|2021-01-12 09:07:50|3800.8|3788.8|3800.2|3788.2|3800.8|3788.8|3800.2|3788.2|0
1610442490000|2021-01-12 09:08:10|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1610442500000|2021-01-12 09:08:20|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|0
1610442520000|2021-01-12 09:08:40|3800|3788|3799.4|3787.4|3800|3788|3799.4|3787.4|0
1610442530000|2021-01-12 09:08:50|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1610442550000|2021-01-12 09:09:10|3799.4|3787.4|3799.7|3787.7|3799.7|3787.7|3799.2|3787.2|0
1610442570000|2021-01-12 09:09:30|3799.9|3787.9|3800.5|3788.5|3800.5|3788.5|3799.9|3787.9|0
1610442590000|2021-01-12 09:09:50|3800.8|3788.8|3801.6|3789.6|3801.6|3789.6|3800.8|3788.8|0
1610442600000|2021-01-12 09:10:00|3801.3|3789.3|3802.9|3790.9|3802.9|3790.9|3801.3|3789.3|0
1610442610000|2021-01-12 09:10:10|3802.5|3790.5|3802.9|3790.9|3802.9|3790.9|3801.6|3789.6|0
1610442620000|2021-01-12 09:10:20|3803.4|3791.4|3803.7|3791.7|3803.7|3791.7|3803.4|3791.4|2
1610442630000|2021-01-12 09:10:30|3803.9|3791.9|3804.5|3792.5|3804.7|3792.7|3803.9|3791.9|11
1610442640000|2021-01-12 09:10:40|3805.3|3793.3|3804.5|3792.5|3805.3|3793.3|3804.5|3792.5|0
1610442650000|2021-01-12 09:10:50|3804.3|3792.3|3803.7|3791.7|3804.3|3792.3|3803.7|3791.7|0
1610442660000|2021-01-12 09:11:00|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3802.7|3790.7|0
1610442670000|2021-01-12 09:11:10|3802.7|3790.7|3803.5|3791.5|3803.5|3791.5|3802.7|3790.7|0
1610442680000|2021-01-12 09:11:20|3803.7|3791.7|3803.7|3791.7|3804|3792|3803.7|3791.7|0
1610442690000|2021-01-12 09:11:30|3804|3792|3804|3792|3804|3792|3804|3792|0
1610442700000|2021-01-12 09:11:40|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|0
1610442720000|2021-01-12 09:12:00|3805.3|3793.3|3807.4|3795.4|3807.9|3795.9|3805.3|3793.3|3
1610442730000|2021-01-12 09:12:10|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.4|3795.4|0
1610442740000|2021-01-12 09:12:20|3808.1|3796.1|3809.9|3797.9|3809.9|3797.9|3808.1|3796.1|1
1610442750000|2021-01-12 09:12:30|3810.7|3798.7|3811.5|3799.5|3811.5|3799.5|3810.7|3798.7|0
1610442760000|2021-01-12 09:12:40|3810.7|3798.7|3809.2|3797.2|3810.7|3798.7|3809.2|3797.2|0
1610442770000|2021-01-12 09:12:50|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|0
1610442780000|2021-01-12 09:13:00|3808.3|3796.3|3807.4|3795.4|3808.3|3796.3|3807.4|3795.4|0
1610442790000|2021-01-12 09:13:10|3806.4|3794.4|3805.4|3793.4|3806.4|3794.4|3805.4|3793.4|0
1610442810000|2021-01-12 09:13:30|3804.8|3792.8|3803.9|3791.9|3804.8|3792.8|3803.9|3791.9|0
1610442840000|2021-01-12 09:14:00|3802.9|3790.9|3804.8|3792.8|3805.5|3793.5|3802.9|3790.9|0
1610442850000|2021-01-12 09:14:10|3804|3792|3804.2|3792.2|3805.5|3793.5|3802.9|3790.9|0
1610442860000|2021-01-12 09:14:20|3804.5|3792.5|3804.2|3792.2|3804.5|3792.5|3804.2|3792.2|0
1610442870000|2021-01-12 09:14:30|3804.5|3792.5|3805.5|3793.5|3805.5|3793.5|3804.5|3792.5|0
1610442880000|2021-01-12 09:14:40|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1610442900000|2021-01-12 09:15:00|3805.5|3793.5|3804.2|3792.2|3805.5|3793.5|3804.2|3792.2|0
1610442910000|2021-01-12 09:15:10|3804.7|3792.7|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1610442920000|2021-01-12 09:15:20|3803.8|3791.8|3802.9|3790.9|3803.8|3791.8|3802.9|3790.9|0
1610442930000|2021-01-12 09:15:30|3804.5|3792.5|3804|3792|3804.5|3792.5|3804|3792|0
1610442940000|2021-01-12 09:15:40|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1610442950000|2021-01-12 09:15:50|3804.7|3792.7|3805.2|3793.2|3805.2|3793.2|3804.7|3792.7|0
1610442960000|2021-01-12 09:16:00|3805.4|3793.4|3804.9|3792.9|3805.7|3793.7|3804.9|3792.9|0
1610442980000|2021-01-12 09:16:20|3805|3793|3804.7|3792.7|3805|3793|3804.7|3792.7|0
1610443000000|2021-01-12 09:16:40|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1610443010000|2021-01-12 09:16:50|3805.7|3793.7|3805.7|3793.7|3805.7|3793.7|3805.7|3793.7|0
1610443060000|2021-01-12 09:17:40|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|1
1610443070000|2021-01-12 09:17:50|3806.7|3794.7|3807|3795|3807|3795|3806.7|3794.7|0
1610443080000|2021-01-12 09:18:00|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|0
1610443090000|2021-01-12 09:18:10|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|0
1610443110000|2021-01-12 09:18:30|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|0
1610443120000|2021-01-12 09:18:40|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|0
1610443130000|2021-01-12 09:18:50|3807.3|3795.3|3806.5|3794.5|3807.3|3795.3|3806.5|3794.5|0
1610443170000|2021-01-12 09:19:30|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|0
1610443180000|2021-01-12 09:19:40|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|0
1610443190000|2021-01-12 09:19:50|3809.3|3797.3|3809.6|3797.6|3809.6|3797.6|3808.6|3796.6|2
1610443200000|2021-01-12 09:20:00|3810.2|3798.2|3810.6|3798.6|3810.6|3798.6|3810.2|3798.2|1
1610443220000|2021-01-12 09:20:20|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|2
1610443240000|2021-01-12 09:20:40|3811|3799|3812|3800|3812|3800|3811|3799|0
1610443250000|2021-01-12 09:20:50|3811.5|3799.5|3812|3800|3812|3800|3811.5|3799.5|0
1610443280000|2021-01-12 09:21:20|3811.8|3799.8|3811|3799|3811.8|3799.8|3811|3799|0
1610443290000|2021-01-12 09:21:30|3812|3800|3812|3800|3812|3800|3812|3800|0
1610443300000|2021-01-12 09:21:40|3811.5|3799.5|3811|3799|3812|3800|3811|3799|0
1610443320000|2021-01-12 09:22:00|3811.5|3799.5|3812|3800|3812|3800|3811.5|3799.5|0
1610443350000|2021-01-12 09:22:30|3811.5|3799.5|3810.5|3798.5|3811.5|3799.5|3810.5|3798.5|0
1610443360000|2021-01-12 09:22:40|3810.3|3798.3|3809.5|3797.5|3810.3|3798.3|3809.5|3797.5|0
1610443370000|2021-01-12 09:22:50|3809|3797|3808.5|3796.5|3809|3797|3808.5|3796.5|0
1610443400000|2021-01-12 09:23:20|3808|3796|3809|3797|3809|3797|3808|3796|0
1610443410000|2021-01-12 09:23:30|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1610443430000|2021-01-12 09:23:50|3808|3796|3805.9|3793.9|3808|3796|3805.9|3793.9|2
1610443440000|2021-01-12 09:24:00|||||||||2
1610443450000|2021-01-12 09:24:10|||||||||4
1610443460000|2021-01-12 09:24:20|||||||||2
1610443470000|2021-01-12 09:24:30|3806.4|3794.4|3803.4|3791.4|3806.4|3794.4|3803.4|3791.4|14
1610443480000|2021-01-12 09:24:40|3803.6|3791.6|3802.6|3790.6|3803.6|3791.6|3802.6|3790.6|0
1610443490000|2021-01-12 09:24:50|3802.2|3790.2|3800.6|3788.6|3802.2|3790.2|3799.6|3787.6|0
1610443500000|2021-01-12 09:25:00|3800.1|3788.1|3800.1|3788.1|3800.6|3788.6|3800.1|3788.1|0
1610443510000|2021-01-12 09:25:10|3799.6|3787.6|3800.6|3788.6|3800.6|3788.6|3799.6|3787.6|0
1610443520000|2021-01-12 09:25:20|3800.9|3788.9|3801.4|3789.4|3801.4|3789.4|3800.9|3788.9|0
1610443530000|2021-01-12 09:25:30|3800.9|3788.9|3801.4|3789.4|3801.4|3789.4|3800.9|3788.9|0
1610443540000|2021-01-12 09:25:40|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1610443550000|2021-01-12 09:25:50|3800.8|3788.8|3801.4|3789.4|3801.4|3789.4|3800.8|3788.8|0
1610443560000|2021-01-12 09:26:00|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802|3790|0
1610443570000|2021-01-12 09:26:10|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|0
1610443590000|2021-01-12 09:26:30|3802.2|3790.2|3801.7|3789.7|3802.2|3790.2|3801.7|3789.7|0
1610443600000|2021-01-12 09:26:40|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|0
1610443610000|2021-01-12 09:26:50|3802|3790|3801.7|3789.7|3802|3790|3801.7|3789.7|0
1610443620000|2021-01-12 09:27:00|3802.2|3790.2|3802.3|3790.3|3802.3|3790.3|3802.2|3790.2|2
1610443630000|2021-01-12 09:27:10|3803.6|3791.6|3803.1|3791.1|3803.6|3791.6|3802.6|3790.6|0
1610443640000|2021-01-12 09:27:20|3803.6|3791.6|3803.1|3791.1|3803.6|3791.6|3803.1|3791.1|0
1610443660000|2021-01-12 09:27:40|3804.1|3792.1|3806.2|3794.2|3806.2|3794.2|3804.1|3792.1|14
1610443670000|2021-01-12 09:27:50|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3
1610443680000|2021-01-12 09:28:00|3808.1|3796.1|3808|3796|3809.5|3797.5|3808|3796|0
1610443690000|2021-01-12 09:28:10|3808.2|3796.2|3806.3|3794.3|3809.2|3797.2|3806.3|3794.3|8
1610443700000|2021-01-12 09:28:20|3806.9|3794.9|3808.8|3796.8|3808.8|3796.8|3806.9|3794.9|1
1610443710000|2021-01-12 09:28:30|3809.4|3797.4|3809.4|3797.4|3809.9|3797.9|3809.4|3797.4|1
1610443720000|2021-01-12 09:28:40|3808.2|3796.2|3808.4|3796.4|3808.4|3796.4|3808.2|3796.2|12
1610443730000|2021-01-12 09:28:50|3809|3797|3809.8|3797.8|3809.8|3797.8|3809|3797|10
1610443750000|2021-01-12 09:29:10|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|0
1610443760000|2021-01-12 09:29:20|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|0
1610443780000|2021-01-12 09:29:40|3809|3797|3809|3797|3809|3797|3809|3797|0
1610443800000|2021-01-12 09:30:00|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|0
1610443810000|2021-01-12 09:30:10|3809|3797|3809.6|3797.6|3809.6|3797.6|3809|3797|0
1610443820000|2021-01-12 09:30:20|3808|3796|3807.8|3795.8|3808|3796|3807.8|3795.8|0
1610443830000|2021-01-12 09:30:30|3807.6|3795.6|3806.8|3794.8|3807.6|3795.6|3806.8|3794.8|0
1610443840000|2021-01-12 09:30:40|3805.8|3793.8|3804.8|3792.8|3805.8|3793.8|3804.8|3792.8|0
1610443850000|2021-01-12 09:30:50|3804.3|3792.3|3802.8|3790.8|3804.3|3792.3|3802.8|3790.8|0
1610443860000|2021-01-12 09:31:00|3802.2|3790.2|3802.5|3790.5|3802.5|3790.5|3801.3|3789.3|0
1610443870000|2021-01-12 09:31:10|3802.8|3790.8|3802.8|3790.8|3802.8|3790.8|3802.8|3790.8|0
1610443880000|2021-01-12 09:31:20|3801.8|3789.8|3800.8|3788.8|3802.3|3790.3|3800.3|3788.3|0
1610443890000|2021-01-12 09:31:30|3801.6|3789.6|3801.3|3789.3|3801.6|3789.6|3800.3|3788.3|0
1610443900000|2021-01-12 09:31:40|3801.1|3789.1|3801.3|3789.3|3801.3|3789.3|3801.1|3789.1|0
1610443910000|2021-01-12 09:31:50|3801.1|3789.1|3802.1|3790.1|3802.1|3790.1|3801|3789|0
1610443920000|2021-01-12 09:32:00|3801.8|3789.8|3800.8|3788.8|3801.8|3789.8|3800.8|3788.8|0
1610443930000|2021-01-12 09:32:10|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1610443940000|2021-01-12 09:32:20|3801.4|3789.4|3801.9|3789.9|3801.9|3789.9|3801.4|3789.4|0
1610443950000|2021-01-12 09:32:30|3800.8|3788.8|3801.1|3789.1|3801.1|3789.1|3800.8|3788.8|0
1610443960000|2021-01-12 09:32:40|3801.3|3789.3|3802.4|3790.4|3802.4|3790.4|3800.6|3788.6|0
1610443980000|2021-01-12 09:33:00|3802|3790|3801.4|3789.4|3802|3790|3801.4|3789.4|0
1610444030000|2021-01-12 09:33:50|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1610444040000|2021-01-12 09:34:00|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|0
1610444050000|2021-01-12 09:34:10|3801.1|3789.1|3800.9|3788.9|3801.4|3789.4|3800.9|3788.9|0
1610444060000|2021-01-12 09:34:20|3800.6|3788.6|3800|3788|3801.1|3789.1|3800|3788|0
1610444070000|2021-01-12 09:34:30|3799.8|3787.8|3799.6|3787.6|3799.8|3787.8|3799.6|3787.6|0
1610444080000|2021-01-12 09:34:40|3799.5|3787.5|3800.3|3788.3|3800.3|3788.3|3799.5|3787.5|0
1610444100000|2021-01-12 09:35:00|3799.8|3787.8|3800.1|3788.1|3800.1|3788.1|3799.8|3787.8|0
1610444110000|2021-01-12 09:35:10|3800.3|3788.3|3799.8|3787.8|3800.3|3788.3|3798.8|3786.8|0
1610444120000|2021-01-12 09:35:20|3799.5|3787.5|3797.2|3785.2|3799.5|3787.5|3797.2|3785.2|0
1610444130000|2021-01-12 09:35:30|3796|3784|3796|3784|3796.5|3784.5|3796|3784|53
1610444140000|2021-01-12 09:35:40|3795.5|3783.5|3795|3783|3795.5|3783.5|3795|3783|18
1610444170000|2021-01-12 09:36:10|3795.8|3783.8|3795.3|3783.3|3795.8|3783.8|3795|3783|0
1610444180000|2021-01-12 09:36:20|3795|3783|3795|3783|3795.3|3783.3|3795|3783|0
1610444190000|2021-01-12 09:36:30|3794.4|3782.4|3794.4|3782.4|3794.7|3782.7|3794.4|3782.4|3
1610444200000|2021-01-12 09:36:40|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|5
1610444210000|2021-01-12 09:36:50|3795.3|3783.3|3794.7|3782.7|3795.3|3783.3|3794.4|3782.4|0
1610444220000|2021-01-12 09:37:00|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|0
1610444230000|2021-01-12 09:37:10|||||||||5
1610444240000|2021-01-12 09:37:20|3794|3782|3793.4|3781.4|3794|3782|3793.4|3781.4|10
1610444250000|2021-01-12 09:37:30|||||||||2
1610444260000|2021-01-12 09:37:40|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|16
1610444270000|2021-01-12 09:37:50|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|0
1610444280000|2021-01-12 09:38:00|3794.7|3782.7|3794.3|3782.3|3794.7|3782.7|3794.3|3782.3|4
1610444300000|2021-01-12 09:38:20|3794.6|3782.6|3796.5|3784.5|3796.5|3784.5|3794.6|3782.6|2
1610444310000|2021-01-12 09:38:30|3796.7|3784.7|3800.3|3788.3|3801|3789|3796.7|3784.7|0
1610444320000|2021-01-12 09:38:40|3800|3788|3801|3789|3801|3789|3800|3788|2
1610444330000|2021-01-12 09:38:50|3800.5|3788.5|3800.8|3788.8|3801.8|3789.8|3797.5|3785.5|0
1610444340000|2021-01-12 09:39:00|3800.6|3788.6|3800.3|3788.3|3800.6|3788.6|3800.3|3788.3|0
1610444350000|2021-01-12 09:39:10|3800|3788|3800.8|3788.8|3800.8|3788.8|3800|3788|0
1610444360000|2021-01-12 09:39:20|3800.6|3788.6|3800|3788|3800.6|3788.6|3800|3788|0
1610444380000|2021-01-12 09:39:40|3799.5|3787.5|3799|3787|3799.5|3787.5|3799|3787|0
1610444390000|2021-01-12 09:39:50|3799.2|3787.2|3799.5|3787.5|3799.5|3787.5|3799.2|3787.2|0
1610444400000|2021-01-12 09:40:00|3799|3787|3799.5|3787.5|3799.5|3787.5|3799|3787|0
1610444420000|2021-01-12 09:40:20|3799.3|3787.3|3799|3787|3799.3|3787.3|3799|3787|0
1610444450000|2021-01-12 09:40:50|3798.4|3786.4|3799|3787|3799|3787|3798.4|3786.4|0
1610444460000|2021-01-12 09:41:00|3798|3786|3798|3786|3798|3786|3798|3786|0
1610444470000|2021-01-12 09:41:10|3798.2|3786.2|3798.5|3786.5|3798.5|3786.5|3798.2|3786.2|0
1610444510000|2021-01-12 09:41:50|3798|3786|3798|3786|3798|3786|3798|3786|0
1610444520000|2021-01-12 09:42:00|3797.8|3785.8|3798.3|3786.3|3798.3|3786.3|3797.8|3785.8|0
1610444530000|2021-01-12 09:42:10|3797.8|3785.8|3798.3|3786.3|3798.3|3786.3|3797.3|3785.3|0
1610444560000|2021-01-12 09:42:40|3798.5|3786.5|3799.8|3787.8|3799.8|3787.8|3798.5|3786.5|0
1610444570000|2021-01-12 09:42:50|3800|3788|3800.8|3788.8|3800.8|3788.8|3799.8|3787.8|0
1610444580000|2021-01-12 09:43:00|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|0
1610444590000|2021-01-12 09:43:10|3799.4|3787.4|3799.3|3787.3|3799.4|3787.4|3798.8|3786.8|0
1610444600000|2021-01-12 09:43:20|3799.8|3787.8|3800.3|3788.3|3800.3|3788.3|3799.8|3787.8|0
1610444610000|2021-01-12 09:43:30|3799.7|3787.7|3797.8|3785.8|3799.7|3787.7|3797.8|3785.8|0
1610444650000|2021-01-12 09:44:10|3797.6|3785.6|3796.6|3784.6|3797.6|3785.6|3796.6|3784.6|0
1610444660000|2021-01-12 09:44:20|3796|3784|3796.6|3784.6|3796.6|3784.6|3795.4|3783.4|1
1610444670000|2021-01-12 09:44:30|3797.2|3785.2|3798.8|3786.8|3799.1|3787.1|3797.2|3785.2|4
1610444680000|2021-01-12 09:44:40|3797.8|3785.8|3798.6|3786.6|3798.8|3786.8|3797.5|3785.5|0
1610444690000|2021-01-12 09:44:50|3798.1|3786.1|3798.3|3786.3|3798.3|3786.3|3797.9|3785.9|0
1610444700000|2021-01-12 09:45:00|3798.1|3786.1|3798.6|3786.6|3798.6|3786.6|3797.8|3785.8|6
1610444710000|2021-01-12 09:45:10|3799.8|3787.8|3798.6|3786.6|3799.8|3787.8|3798.6|3786.6|0
1610444730000|2021-01-12 09:45:30|3798.8|3786.8|3798.6|3786.6|3798.8|3786.8|3798.6|3786.6|0
1610444740000|2021-01-12 09:45:40|3798.4|3786.4|3798.1|3786.1|3798.6|3786.6|3798.1|3786.1|0
1610444750000|2021-01-12 09:45:50|3797.8|3785.8|3797|3785|3797.8|3785.8|3797|3785|0
1610444760000|2021-01-12 09:46:00|3796.7|3784.7|3796.2|3784.2|3796.7|3784.7|3796.2|3784.2|6
1610444770000|2021-01-12 09:46:10|3796.4|3784.4|3796.7|3784.7|3796.7|3784.7|3796.3|3784.3|0
1610444780000|2021-01-12 09:46:20|3797|3785|3796.7|3784.7|3797|3785|3796.7|3784.7|0
1610444790000|2021-01-12 09:46:30|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1610444800000|2021-01-12 09:46:40|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|32
1610444810000|2021-01-12 09:46:50|||||||||5
1610444820000|2021-01-12 09:47:00|||||||||14
1610444830000|2021-01-12 09:47:10|3794.2|3782.2|3793.6|3781.6|3794.2|3782.2|3793.6|3781.6|16
1610444840000|2021-01-12 09:47:20|3793|3781|3792.8|3780.8|3793.6|3781.6|3792.8|3780.8|0
1610444850000|2021-01-12 09:47:30|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|3793.6|3781.6|0
1610444860000|2021-01-12 09:47:40|3793.4|3781.4|3792.6|3780.6|3793.4|3781.4|3792.6|3780.6|60
1610444870000|2021-01-12 09:47:50|3792.4|3780.4|3789.4|3777.4|3792.4|3780.4|3789.4|3777.4|40
1610444880000|2021-01-12 09:48:00|3789.2|3777.2|3788.2|3776.2|3789.2|3777.2|3788.2|3776.2|6
1610444890000|2021-01-12 09:48:10|3789|3777|3790.3|3778.3|3791.1|3779.1|3789|3777|1
1610444900000|2021-01-12 09:48:20|3790.5|3778.5|3790.8|3778.8|3790.8|3778.8|3790.5|3778.5|0
1610444930000|2021-01-12 09:48:50|3791.1|3779.1|3791.6|3779.6|3791.6|3779.6|3790.8|3778.8|5
1610444940000|2021-01-12 09:49:00|3790.1|3778.1|3790.3|3778.3|3790.3|3778.3|3790.1|3778.1|6
1610444950000|2021-01-12 09:49:10|3790.1|3778.1|3789|3777|3790.1|3778.1|3789|3777|0
1610444960000|2021-01-12 09:49:20|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|0
1610444980000|2021-01-12 09:49:40|3787.3|3775.3|3787.8|3775.8|3787.8|3775.8|3786.8|3774.8|0
1610444990000|2021-01-12 09:49:50|3787.6|3775.6|3787.8|3775.8|3787.8|3775.8|3786.8|3774.8|0
1610445000000|2021-01-12 09:50:00|3788.1|3776.1|3787.3|3775.3|3788.1|3776.1|3787.3|3775.3|6
1610445010000|2021-01-12 09:50:10|3787.5|3775.5|3788.8|3776.8|3788.8|3776.8|3787.3|3775.3|0
1610445030000|2021-01-12 09:50:30|3788.2|3776.2|3788.1|3776.1|3788.3|3776.3|3787.6|3775.6|0
1610445040000|2021-01-12 09:50:40|3788|3776|3787.1|3775.1|3788.3|3776.3|3787.1|3775.1|0
1610445050000|2021-01-12 09:50:50|3787.3|3775.3|3787.6|3775.6|3787.6|3775.6|3787.3|3775.3|0
1610445060000|2021-01-12 09:51:00|3787.3|3775.3|3787.8|3775.8|3788.1|3776.1|3786.8|3774.8|6
1610445070000|2021-01-12 09:51:10|3788.1|3776.1|3786.2|3774.2|3788.6|3776.6|3786.2|3774.2|7
1610445090000|2021-01-12 09:51:30|||||||||1
1610445100000|2021-01-12 09:51:40|3786|3774|3785.4|3773.4|3786|3774|3785.4|3773.4|0
1610445120000|2021-01-12 09:52:00|3784.6|3772.6|3782.6|3770.6|3784.6|3772.6|3782.6|3770.6|6
1610445130000|2021-01-12 09:52:10|3782.2|3770.2|3781.4|3769.4|3782.2|3770.2|3781.4|3769.4|0
1610445140000|2021-01-12 09:52:20|3781.2|3769.2|3778.8|3766.8|3781.2|3769.2|3778.8|3766.8|14
1610445160000|2021-01-12 09:52:40|||||||||3
1610445170000|2021-01-12 09:52:50|3777.9|3765.9|3777.2|3765.2|3777.9|3765.9|3776.2|3764.2|8
1610445180000|2021-01-12 09:53:00|3777|3765|3779.2|3767.2|3780|3768|3776.7|3764.7|13
1610445190000|2021-01-12 09:53:10|3779|3767|3780|3768|3780|3768|3779|3767|0
1610445200000|2021-01-12 09:53:20|3779.5|3767.5|3777.5|3765.5|3779.5|3767.5|3777.5|3765.5|0
1610445210000|2021-01-12 09:53:30|3777.3|3765.3|3776.2|3764.2|3778|3766|3776.2|3764.2|0
1610445220000|2021-01-12 09:53:40|3776|3764|3775.4|3763.4|3776|3764|3775.4|3763.4|0
1610445230000|2021-01-12 09:53:50|3774.8|3762.8|3774.6|3762.6|3774.8|3762.8|3774.6|3762.6|0
1610445240000|2021-01-12 09:54:00|||||||||6
1610445250000|2021-01-12 09:54:10|3774.8|3762.8|3774.6|3762.6|3774.8|3762.8|3774.6|3762.6|0
1610445260000|2021-01-12 09:54:20|3774.8|3762.8|3773.2|3761.2|3775.1|3763.1|3773.2|3761.2|1
1610445270000|2021-01-12 09:54:30|3773.4|3761.4|3773.2|3761.2|3774.2|3762.2|3773.2|3761.2|0
1610445300000|2021-01-12 09:55:00|||||||||6
1610445310000|2021-01-12 09:55:10|3773.4|3761.4|3774.7|3762.7|3774.7|3762.7|3773.4|3761.4|0
1610445320000|2021-01-12 09:55:20|3774.9|3762.9|3775|3763|3775.2|3763.2|3773.2|3761.2|0
1610445330000|2021-01-12 09:55:30|3774.7|3762.7|3772.4|3760.4|3774.7|3762.7|3772.4|3760.4|0
1610445350000|2021-01-12 09:55:50|3772.9|3760.9|3773.1|3761.1|3773.1|3761.1|3772.9|3760.9|0
1610445360000|2021-01-12 09:56:00|3772.9|3760.9|3772.6|3760.6|3772.9|3760.9|3772.6|3760.6|6
1610445370000|2021-01-12 09:56:10|3773.1|3761.1|3774.2|3762.2|3774.2|3762.2|3772.6|3760.6|0
1610445390000|2021-01-12 09:56:30|3774.4|3762.4|3772.6|3760.6|3774.4|3762.4|3772.6|3760.6|0
1610445400000|2021-01-12 09:56:40|||||||||1
1610445410000|2021-01-12 09:56:50|3772.4|3760.4|3773.4|3761.4|3773.4|3761.4|3772.4|3760.4|0
1610445420000|2021-01-12 09:57:00|3773.1|3761.1|3772.3|3760.3|3773.7|3761.7|3771.8|3759.8|10
1610445430000|2021-01-12 09:57:10|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.3|3760.3|1
1610445440000|2021-01-12 09:57:20|3772.4|3760.4|3771.8|3759.8|3772.4|3760.4|3771.8|3759.8|0
1610445450000|2021-01-12 09:57:30|3771.6|3759.6|3770.9|3758.9|3771.6|3759.6|3770.4|3758.4|5
1610445460000|2021-01-12 09:57:40|3770.4|3758.4|3770.4|3758.4|3770.6|3758.6|3770.4|3758.4|16
1610445470000|2021-01-12 09:57:50|3769.8|3757.8|3769.6|3757.6|3769.8|3757.8|3769.6|3757.6|11
1610445480000|2021-01-12 09:58:00|3769.4|3757.4|3769|3757|3769.4|3757.4|3769|3757|6
1610445490000|2021-01-12 09:58:10|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|6
1610445500000|2021-01-12 09:58:20|3768|3756|3766.6|3754.6|3768|3756|3766.6|3754.6|6
1610445510000|2021-01-12 09:58:30|3766.8|3754.8|3767.8|3755.8|3767.8|3755.8|3766|3754|47
1610445520000|2021-01-12 09:58:40|3767.2|3755.2|3765.6|3753.6|3767.2|3755.2|3765.6|3753.6|2
1610445530000|2021-01-12 09:58:50|3764.8|3752.8|3764.5|3752.5|3764.8|3752.8|3763.8|3751.8|7
1610445540000|2021-01-12 09:59:00|3764.8|3752.8|3763.3|3751.3|3764.8|3752.8|3762.5|3750.5|50
1610445550000|2021-01-12 09:59:10|3764.2|3752.2|3758.6|3746.6|3764.2|3752.2|3758|3746|49
1610445560000|2021-01-12 09:59:20|3758|3746|3758.6|3746.6|3758.9|3746.6|3755.6|3742.6|37
1610445570000|2021-01-12 09:59:30|3758.4|3746.4|3757.3|3745.3|3758.4|3746.4|3756.8|3744.8|1
1610445580000|2021-01-12 09:59:40|3758.6|3746.6|3763.4|3751.4|3763.4|3751.4|3758.6|3746.6|7
1610445590000|2021-01-12 09:59:50|3763.7|3751.7|3761.9|3749.9|3765|3751.7|3759.2|3747.2|12
1610505000000|2021-01-13 02:30:00|3793|3777|3795|3779|3795|3779.5|3791.5|3777|0
1610505010000|2021-01-13 02:30:10|3795.8|3779.8|3798.3|3782.3|3799|3784.7|3795.3|3779.3|0
1610505020000|2021-01-13 02:30:20|3796.7|3784.7|3798.8|3786.8|3799.1|3787.1|3796.7|3784.7|0
1610505030000|2021-01-13 02:30:30|3798.3|3786.3|3796.6|3784.6|3798.3|3786.3|3796.6|3784.6|0
1610505040000|2021-01-13 02:30:40|3797|3785|3796.6|3784.6|3797|3785|3796.1|3784.1|0
1610505050000|2021-01-13 02:30:50|3796.4|3784.4|3796.5|3784.5|3796.5|3784.5|3796.1|3784.1|0
1610505060000|2021-01-13 02:31:00|3796.1|3784.1|3794.2|3782.2|3796.1|3784.1|3793.7|3781.7|0
1610505070000|2021-01-13 02:31:10|3793.7|3781.7|3794.7|3782.7|3794.7|3782.7|3793.7|3781.7|0
1610505080000|2021-01-13 02:31:20|3794|3782|3792.9|3780.9|3795.1|3782|3792.7|3779.1|1
1610505090000|2021-01-13 02:31:30|3792.7|3780.7|3791.6|3779.6|3793.9|3781.9|3791.6|3779.6|1
1610505100000|2021-01-13 02:31:40|3791.1|3779.1|3790|3778|3791.2|3779.2|3786.7|3774.7|1
1610505110000|2021-01-13 02:31:50|3790.1|3778.1|3787.3|3775.3|3790.1|3778.1|3787.3|3775.3|3
1610505120000|2021-01-13 02:32:00|3787.4|3775.4|3789.2|3777.2|3789.2|3777.2|3787.4|3775.4|1
1610505130000|2021-01-13 02:32:10|3788.9|3776.9|3788.1|3776.1|3788.9|3776.9|3788.1|3776.1|0
1610505140000|2021-01-13 02:32:20|3787.9|3775.9|3787.3|3775.3|3787.9|3775.9|3786.9|3774.9|8
1610505150000|2021-01-13 02:32:30|3787.1|3775.1|3787.3|3775.3|3787.8|3775.8|3787.1|3775.1|0
1610505160000|2021-01-13 02:32:40|3787.8|3775.8|3788.8|3776.8|3788.8|3776.8|3787.1|3775.1|1
1610505170000|2021-01-13 02:32:50|3788.9|3776.9|3789.8|3777.8|3789.8|3777.8|3788.9|3776.9|5
1610505180000|2021-01-13 02:33:00|3790.1|3778.1|3790.9|3778.9|3790.9|3778.9|3789.6|3777.6|1
1610505190000|2021-01-13 02:33:10|3791.4|3779.4|3791.8|3779.8|3791.8|3779.8|3791.3|3779.3|0
1610505200000|2021-01-13 02:33:20|3791.6|3779.6|3791.9|3779.9|3792.1|3780.1|3791.3|3779.3|3
1610505210000|2021-01-13 02:33:30|3792.4|3780.4|3792.8|3780.8|3792.8|3780.8|3792.1|3780.1|3
1610505220000|2021-01-13 02:33:40|3793.8|3781.8|3793.3|3781.3|3794.1|3782.1|3793.3|3781.3|6
1610505240000|2021-01-13 02:34:00|3794.1|3782.1|3794.1|3782.1|3794.1|3782.1|3794.1|3782.1|0
1610505250000|2021-01-13 02:34:10|3794.4|3782.4|3794.6|3782.6|3794.6|3782.6|3794.1|3782.1|2
1610505260000|2021-01-13 02:34:20|3795.4|3783.4|3794.2|3782.2|3795.4|3783.4|3794.2|3782.2|1
1610505270000|2021-01-13 02:34:30|3793.9|3781.9|3793.4|3781.4|3794.4|3782.4|3793.4|3781.4|3
1610505280000|2021-01-13 02:34:40|3793.2|3781.2|3793.2|3781.2|3794.4|3782.4|3793.2|3781.2|0
1610505290000|2021-01-13 02:34:50|3792.9|3780.9|3792.6|3780.6|3792.9|3780.9|3792.6|3780.6|0
1610505300000|2021-01-13 02:35:00|3792.7|3780.7|3793.2|3781.2|3794.4|3782.4|3792.7|3780.7|0
1610505310000|2021-01-13 02:35:10|3793.4|3781.4|3794.4|3782.4|3794.4|3782.4|3793.2|3781.2|0
1610505320000|2021-01-13 02:35:20|3793.8|3781.8|3793.4|3781.4|3794.4|3782.4|3793.2|3781.2|0
1610505330000|2021-01-13 02:35:30|3793.1|3781.1|3792.2|3780.2|3793.6|3781.6|3792.2|3780.2|0
1610505340000|2021-01-13 02:35:40|3792.9|3780.9|3792.6|3780.6|3792.9|3780.9|3792.6|3780.6|0
1610505350000|2021-01-13 02:35:50|3792.7|3780.7|3791.9|3779.9|3793.2|3781.2|3791.9|3779.9|0
1610505360000|2021-01-13 02:36:00|3791.4|3779.4|3791.5|3779.5|3791.9|3779.9|3791.1|3779.1|0
1610505370000|2021-01-13 02:36:10|3792.4|3780.4|3791.1|3779.1|3792.4|3780.4|3791.1|3779.1|0
1610505380000|2021-01-13 02:36:20|3790.8|3778.8|3790.8|3778.8|3791.9|3779.9|3790.8|3778.8|0
1610505390000|2021-01-13 02:36:30|3790.6|3778.6|3790.1|3778.1|3790.6|3778.6|3789.4|3777.4|1
1610505400000|2021-01-13 02:36:40|3789.9|3777.9|3789.4|3777.4|3790.1|3778.1|3789.4|3777.4|0
1610505410000|2021-01-13 02:36:50|3789.9|3777.9|3788.9|3776.9|3789.9|3777.9|3788.9|3776.9|0
1610505420000|2021-01-13 02:37:00|3788.2|3776.2|3786.7|3774.7|3788.6|3776.6|3786.6|3774.6|0
1610505430000|2021-01-13 02:37:10|3786.2|3774.2|3784.7|3772.7|3786.4|3774.4|3783.9|3771.9|0
1610505440000|2021-01-13 02:37:20|3784.9|3772.9|3785.6|3773.6|3785.9|3773.9|3784.9|3772.9|0
1610505450000|2021-01-13 02:37:30|3785.9|3773.9|3786.4|3774.4|3786.9|3774.9|3785.9|3773.9|0
1610505460000|2021-01-13 02:37:40|3786.2|3774.2|3786.4|3774.4|3786.9|3774.9|3785.4|3773.4|0
1610505470000|2021-01-13 02:37:50|3786.2|3774.2|3785.9|3773.9|3786.2|3774.2|3785.9|3773.9|0
1610505480000|2021-01-13 02:38:00|3785.7|3773.7|3785.9|3773.9|3785.9|3773.9|3785.1|3773.1|0
1610505490000|2021-01-13 02:38:10|3785.4|3773.4|3785.9|3773.9|3785.9|3773.9|3784.9|3772.9|0
1610505500000|2021-01-13 02:38:20|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|3785.9|3773.9|0
1610505510000|2021-01-13 02:38:30|3786.4|3774.4|3786.9|3774.9|3786.9|3774.9|3786.4|3774.4|0
1610505520000|2021-01-13 02:38:40|3787.4|3775.4|3787.9|3775.9|3787.9|3775.9|3787.4|3775.4|0
1610505530000|2021-01-13 02:38:50|3788.9|3776.9|3789.9|3777.9|3789.9|3777.9|3788.9|3776.9|0
1610505540000|2021-01-13 02:39:00|3790.4|3778.4|3785.9|3773.9|3790.4|3778.4|3785.9|3773.9|0
1610505550000|2021-01-13 02:39:10|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1610505560000|2021-01-13 02:39:20|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.2|3773.2|0
1610505570000|2021-01-13 02:39:30|3785.7|3773.7|3785.4|3773.4|3785.7|3773.7|3785.4|3773.4|0
1610505580000|2021-01-13 02:39:40|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|0
1610505590000|2021-01-13 02:39:50|3785.7|3773.7|3785.9|3773.9|3785.9|3773.9|3785.6|3773.6|0
1610505600000|2021-01-13 02:40:00|3786.9|3774.9|3787.1|3775.1|3787.1|3775.1|3786.4|3774.4|0
1610505610000|2021-01-13 02:40:10|3787.4|3775.4|3787.7|3775.7|3787.9|3775.9|3787.4|3775.4|0
1610505620000|2021-01-13 02:40:20|3787.9|3775.9|3788.4|3776.4|3788.4|3776.4|3787.9|3775.9|0
1610505630000|2021-01-13 02:40:30|3788.2|3776.2|3787.9|3775.9|3788.4|3776.4|3787.9|3775.9|0
1610505640000|2021-01-13 02:40:40|3788.1|3776.1|3786.9|3774.9|3788.4|3776.4|3786.9|3774.9|0
1610505650000|2021-01-13 02:40:50|3787.1|3775.1|3788.9|3776.9|3789.4|3777.4|3787.1|3775.1|0
1610505660000|2021-01-13 02:41:00|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|0
1610505670000|2021-01-13 02:41:10|3789.6|3777.6|3790.4|3778.4|3790.4|3778.4|3789.6|3777.6|0
1610505680000|2021-01-13 02:41:20|3790.6|3778.6|3790.9|3778.9|3790.9|3778.9|3790.6|3778.6|0
1610505690000|2021-01-13 02:41:30|3790.4|3778.4|3790.9|3778.9|3790.9|3778.9|3789.9|3777.9|0
1610505700000|2021-01-13 02:41:40|3790.7|3778.7|3789.9|3777.9|3790.7|3778.7|3789.9|3777.9|0
1610505720000|2021-01-13 02:42:00|3790.3|3778.3|3789.9|3777.9|3790.9|3778.9|3789.9|3777.9|0
1610505730000|2021-01-13 02:42:10|3789.4|3777.4|3788.9|3776.9|3789.4|3777.4|3788.9|3776.9|0
1610505740000|2021-01-13 02:42:20|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1610505750000|2021-01-13 02:42:30|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|0
1610505770000|2021-01-13 02:42:50|3791.4|3779.4|3790.9|3778.9|3791.9|3779.9|3790.9|3778.9|0
1610505860000|2021-01-13 02:44:20|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1610505920000|2021-01-13 02:45:20|3791.2|3779.2|3791.5|3779.5|3791.5|3779.5|3791.2|3779.2|0
1610505930000|2021-01-13 02:45:30|3791.3|3779.3|3791.3|3779.3|3791.5|3779.5|3791|3779|0
1610505940000|2021-01-13 02:45:40|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1610505950000|2021-01-13 02:45:50|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3790.7|3778.7|0
1610505980000|2021-01-13 02:46:20|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1610506010000|2021-01-13 02:46:50|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.4|3780.4|3
1610506020000|2021-01-13 02:47:00|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1610506030000|2021-01-13 02:47:10|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1610506040000|2021-01-13 02:47:20|3792.3|3780.3|3792.4|3780.4|3792.4|3780.4|3792.3|3780.3|0
1610506050000|2021-01-13 02:47:30|3792.9|3780.9|3792.7|3780.7|3792.9|3780.9|3792.7|3780.7|0
1610506060000|2021-01-13 02:47:40|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1610506080000|2021-01-13 02:48:00|3792.1|3780.1|3791.6|3779.6|3792.7|3780.7|3791.6|3779.6|1
1610506090000|2021-01-13 02:48:10|3791.8|3779.8|3791.6|3779.6|3791.8|3779.8|3791.6|3779.6|0
1610506100000|2021-01-13 02:48:20|3791.9|3779.9|3792.1|3780.1|3792.2|3780.2|3791.9|3779.9|0
1610506110000|2021-01-13 02:48:30|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3791.9|3779.9|0
1610506120000|2021-01-13 02:48:40|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|0
1610506140000|2021-01-13 02:49:00|3793.5|3781.5|3793.8|3781.8|3793.8|3781.8|3793.5|3781.5|6
1610506150000|2021-01-13 02:49:10|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|0
1610506160000|2021-01-13 02:49:20|3794|3782|3793|3781|3794|3782|3793|3781|0
1610506170000|2021-01-13 02:49:30|3793.2|3781.2|3793.3|3781.3|3793.3|3781.3|3793|3781|0
1610506180000|2021-01-13 02:49:40|3793.6|3781.6|3794.3|3782.3|3794.3|3782.3|3793.6|3781.6|0
1610506220000|2021-01-13 02:50:20|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1610506230000|2021-01-13 02:50:30|3794.9|3782.9|3794.6|3782.6|3795.1|3783.1|3794.3|3782.3|0
1610506250000|2021-01-13 02:50:50|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1610506260000|2021-01-13 02:51:00|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1610506370000|2021-01-13 02:52:50|3795.9|3783.9|3796.9|3784.9|3796.9|3784.9|3795.9|3783.9|4
1610506390000|2021-01-13 02:53:10|3796.7|3784.7|3797.1|3785.1|3797.1|3785.1|3796.1|3784.1|5
1610506400000|2021-01-13 02:53:20|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|5
1610506410000|2021-01-13 02:53:30|3798.1|3786.1|3798.7|3786.7|3799.5|3787.5|3798.1|3786.1|1
1610506420000|2021-01-13 02:53:40|3798.5|3786.5|3797.9|3785.9|3798.5|3786.5|3797.9|3785.9|0
1610506430000|2021-01-13 02:53:50|3798.2|3786.2|3797.9|3785.9|3798.4|3786.4|3797.9|3785.9|0
1610506440000|2021-01-13 02:54:00|3797.7|3785.7|3797.4|3785.4|3797.7|3785.7|3797.4|3785.4|0
1610506450000|2021-01-13 02:54:10|3797.1|3785.1|3796.5|3784.5|3797.1|3785.1|3796.5|3784.5|0
1610506460000|2021-01-13 02:54:20|3796.8|3784.8|3796.8|3784.8|3797.5|3785.5|3796.5|3784.5|14
1610506470000|2021-01-13 02:54:30|3796.5|3784.5|3795.4|3783.4|3796.5|3784.5|3795.4|3783.4|7
1610506480000|2021-01-13 02:54:40|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3794.8|3782.8|0
1610506490000|2021-01-13 02:54:50|3794.6|3782.6|3795.1|3783.1|3795.1|3783.1|3794.6|3782.6|0
1610506500000|2021-01-13 02:55:00|3794.9|3782.9|3794.1|3782.1|3794.9|3782.9|3794.1|3782.1|0
1610506510000|2021-01-13 02:55:10|3793.6|3781.6|3793.6|3781.6|3794.4|3782.4|3793.6|3781.6|0
1610506520000|2021-01-13 02:55:20|3793.1|3781.1|3792.8|3780.8|3793.1|3781.1|3792.8|3780.8|2
1610506530000|2021-01-13 02:55:30|3791.3|3779.3|3790.3|3778.3|3791.8|3779.8|3790.1|3778.1|3
1610506540000|2021-01-13 02:55:40|3790.4|3778.4|3789.3|3777.3|3791.1|3779.1|3789.3|3777.3|0
1610506550000|2021-01-13 02:55:50|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|0
1610506560000|2021-01-13 02:56:00|3788.8|3776.8|3788.1|3776.1|3788.8|3776.8|3787.3|3775.3|0
1610506570000|2021-01-13 02:56:10|3787.6|3775.6|3788.3|3776.3|3788.3|3776.3|3787.1|3775.1|0
1610506580000|2021-01-13 02:56:20|3788.4|3776.4|3788.8|3776.8|3788.8|3776.8|3787.3|3775.3|0
1610506590000|2021-01-13 02:56:30|3788.3|3776.3|3788.3|3776.3|3788.6|3776.6|3788.3|3776.3|0
1610506600000|2021-01-13 02:56:40|3787.3|3775.3|3787.4|3775.4|3787.4|3775.4|3787.3|3775.3|0
1610506610000|2021-01-13 02:56:50|3786.9|3774.9|3787.3|3775.3|3787.4|3775.4|3786.9|3774.9|0
1610506620000|2021-01-13 02:57:00|3783.4|3771.4|3784.3|3772.3|3784.3|3772.3|3783.1|3771.1|0
1610506630000|2021-01-13 02:57:10|3785.3|3773.3|3786.1|3774.1|3786.2|3774.2|3784.3|3772.3|0
1610506640000|2021-01-13 02:57:20|3786.2|3774.2|3786.2|3774.2|3786.4|3774.4|3786.2|3774.2|0
1610506650000|2021-01-13 02:57:30|3786.4|3774.4|3787.1|3775.1|3787.2|3775.2|3786.4|3774.4|0
1610506660000|2021-01-13 02:57:40|3786.9|3774.9|3786.6|3774.6|3786.9|3774.9|3786.6|3774.6|0
1610506670000|2021-01-13 02:57:50|3786.1|3774.1|3784.6|3772.6|3786.1|3774.1|3784.1|3772.1|0
1610506680000|2021-01-13 02:58:00|3785.1|3773.1|3783.9|3771.9|3785.1|3773.1|3783.9|3771.9|0
1610506690000|2021-01-13 02:58:10|3784.4|3772.4|3784.9|3772.9|3784.9|3772.9|3784.4|3772.4|0
1610506700000|2021-01-13 02:58:20|||||||||6
1610506720000|2021-01-13 02:58:40|3783.9|3771.9|3782.9|3770.9|3783.9|3771.9|3782.9|3770.9|0
1610506730000|2021-01-13 02:58:50|3783.4|3771.4|3783.9|3771.9|3783.9|3771.9|3783.4|3771.4|0
1610506760000|2021-01-13 02:59:20|||||||||4
1610506780000|2021-01-13 02:59:40|3783.4|3771.4|3783.9|3771.9|3783.9|3771.9|3783.2|3771.2|0
1610506800000|2021-01-13 03:00:00|3783.7|3771.7|3783.4|3771.4|3783.7|3771.7|3783.4|3771.4|0
1610506810000|2021-01-13 03:00:10|3783.2|3771.2|3783.9|3771.9|3783.9|3771.9|3782.9|3770.9|0
1610506830000|2021-01-13 03:00:30|3784.4|3772.4|3784.9|3772.9|3784.9|3772.9|3784.4|3772.4|0
1610506840000|2021-01-13 03:00:40|3784.7|3772.7|3784.7|3772.7|3784.9|3772.9|3784.7|3772.7|0
1610506850000|2021-01-13 03:00:50|3784.9|3772.9|3785.9|3773.9|3785.9|3773.9|3784.9|3772.9|0
1610506870000|2021-01-13 03:01:10|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1610506880000|2021-01-13 03:01:20|3785.9|3773.9|3784.9|3772.9|3785.9|3773.9|3784.9|3772.9|0
1610506890000|2021-01-13 03:01:30|3785|3773|3784.9|3772.9|3785.4|3773.4|3784.9|3772.9|0
1610506900000|2021-01-13 03:01:40|3785|3773|3785.4|3773.4|3785.9|3773.9|3784.9|3772.9|0
1610506910000|2021-01-13 03:01:50|3785.5|3773.5|3785.9|3773.9|3785.9|3773.9|3785.5|3773.5|0
1610506920000|2021-01-13 03:02:00|3786|3774|3787|3775|3787|3775|3786|3774|0
1610506930000|2021-01-13 03:02:10|3787.5|3775.5|3787.9|3775.9|3787.9|3775.9|3787.5|3775.5|0
1610506940000|2021-01-13 03:02:20|3788.4|3776.4|3789.3|3777.3|3789.9|3777.9|3788.4|3776.4|0
1610506950000|2021-01-13 03:02:30|3788.8|3776.8|3790.8|3778.8|3790.8|3778.8|3788.8|3776.8|0
1610506960000|2021-01-13 03:02:40|3790|3778|3789.7|3777.7|3790.8|3778.8|3789.7|3777.7|0
1610506970000|2021-01-13 03:02:50|3789.8|3777.8|3790.3|3778.3|3790.3|3778.3|3789.8|3777.8|0
1610506980000|2021-01-13 03:03:00|3790.5|3778.5|3790.8|3778.8|3790.8|3778.8|3790.3|3778.3|0
1610506990000|2021-01-13 03:03:10|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1610507000000|2021-01-13 03:03:20|3791.7|3779.7|3790.8|3778.8|3791.7|3779.7|3790.8|3778.8|0
1610507010000|2021-01-13 03:03:30|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1610507020000|2021-01-13 03:03:40|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|1
1610507030000|2021-01-13 03:03:50|||||||||5
1610507040000|2021-01-13 03:04:00|3792|3780|3792.3|3780.3|3792.5|3780.5|3792|3780|0
1610507050000|2021-01-13 03:04:10|3791.8|3779.8|3792.3|3780.3|3792.3|3780.3|3791.8|3779.8|0
1610507060000|2021-01-13 03:04:20|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1610507070000|2021-01-13 03:04:30|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1610507080000|2021-01-13 03:04:40|3792|3780|3792.3|3780.3|3792.3|3780.3|3792|3780|0
1610507140000|2021-01-13 03:05:40|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1610507160000|2021-01-13 03:06:00|3792.3|3780.3|3792.8|3780.8|3792.8|3780.8|3792.3|3780.3|0
1610507170000|2021-01-13 03:06:10|3792.5|3780.5|3792.3|3780.3|3792.5|3780.5|3792.3|3780.3|0
1610507180000|2021-01-13 03:06:20|3792.5|3780.5|3793.3|3781.3|3793.3|3781.3|3792.5|3780.5|0
1610507190000|2021-01-13 03:06:30|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1610507200000|2021-01-13 03:06:40|3793.6|3781.6|3794.3|3782.3|3794.3|3782.3|3793.6|3781.6|0
1610507210000|2021-01-13 03:06:50|3793.8|3781.8|3794.3|3782.3|3794.3|3782.3|3793.8|3781.8|0
1610507220000|2021-01-13 03:07:00|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|0
1610507230000|2021-01-13 03:07:10|3794|3782|3793.3|3781.3|3794.3|3782.3|3793.3|3781.3|0
1610507240000|2021-01-13 03:07:20|3793.8|3781.8|3794.3|3782.3|3794.3|3782.3|3793.3|3781.3|0
1610507250000|2021-01-13 03:07:30|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1610507260000|2021-01-13 03:07:40|3794.1|3782.1|3793.6|3781.6|3794.1|3782.1|3793.6|3781.6|0
1610507280000|2021-01-13 03:08:00|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|0
1610507290000|2021-01-13 03:08:10|3793.6|3781.6|3794.4|3782.4|3794.4|3782.4|3793.6|3781.6|0
1610507320000|2021-01-13 03:08:40|3794.6|3782.6|3794.4|3782.4|3794.6|3782.6|3794.4|3782.4|0
1610507340000|2021-01-13 03:09:00|3794.3|3782.3|3794.4|3782.4|3794.4|3782.4|3794.1|3782.1|0
1610507360000|2021-01-13 03:09:20|3795.4|3783.4|3794.9|3782.9|3795.4|3783.4|3794.9|3782.9|0
1610507380000|2021-01-13 03:09:40|3794.8|3782.8|3794.4|3782.4|3794.9|3782.9|3794.4|3782.4|0
1610507410000|2021-01-13 03:10:10|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|0
1610507430000|2021-01-13 03:10:30|3793.6|3781.6|3791.4|3779.4|3793.9|3781.9|3791.4|3779.4|0
1610507460000|2021-01-13 03:11:00|3791.2|3779.2|3789.4|3777.4|3791.2|3779.2|3789.2|3777.2|0
1610507480000|2021-01-13 03:11:20|3789.8|3777.8|3790.4|3778.4|3790.4|3778.4|3789.8|3777.8|0
1610507490000|2021-01-13 03:11:30|3790.6|3778.6|3790.4|3778.4|3790.7|3778.7|3790.4|3778.4|0
1610507500000|2021-01-13 03:11:40|3790.6|3778.6|3791.4|3779.4|3791.4|3779.4|3790.6|3778.6|0
1610507520000|2021-01-13 03:12:00|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3791.4|3779.4|0
1610507540000|2021-01-13 03:12:20|3792.1|3780.1|3792.4|3780.4|3792.4|3780.4|3791.9|3779.9|0
1610507550000|2021-01-13 03:12:30|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|0
1610507560000|2021-01-13 03:12:40|3791.6|3779.6|3791.4|3779.4|3791.6|3779.6|3791.4|3779.4|0
1610507570000|2021-01-13 03:12:50|3790.9|3778.9|3791.4|3779.4|3791.4|3779.4|3790.9|3778.9|0
1610507580000|2021-01-13 03:13:00|3790.9|3778.9|3791.4|3779.4|3791.4|3779.4|3790.9|3778.9|0
1610507590000|2021-01-13 03:13:10|3791.8|3779.8|3792.4|3780.4|3792.4|3780.4|3791.8|3779.8|0
1610507640000|2021-01-13 03:14:00|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|0
1610507660000|2021-01-13 03:14:20|3793.2|3781.2|3793.4|3781.4|3793.4|3781.4|3792.9|3780.9|0
1610507670000|2021-01-13 03:14:30|3793.1|3781.1|3793.4|3781.4|3793.4|3781.4|3793.1|3781.1|0
1610507680000|2021-01-13 03:14:40|3793.8|3781.8|3795.4|3783.4|3795.4|3783.4|3793.8|3781.8|0
1610507690000|2021-01-13 03:14:50|3795.2|3783.2|3797.4|3785.4|3797.4|3785.4|3795.2|3783.2|0
1610507700000|2021-01-13 03:15:00|3797.7|3785.7|3798.2|3786.2|3798.2|3786.2|3797.7|3785.7|0
1610507710000|2021-01-13 03:15:10|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|0
1610507720000|2021-01-13 03:15:20|3797.9|3785.9|3797.4|3785.4|3798.4|3786.4|3797.4|3785.4|0
1610507730000|2021-01-13 03:15:30|3797.9|3785.9|3798.6|3786.6|3798.6|3786.6|3797.9|3785.9|0
1610507740000|2021-01-13 03:15:40|3799.2|3787.2|3798.7|3786.7|3799.2|3787.2|3798.7|3786.7|0
1610507750000|2021-01-13 03:15:50|3798.9|3786.9|3799.2|3787.2|3799.2|3787.2|3798.9|3786.9|0
1610507760000|2021-01-13 03:16:00|3799|3787|3799.2|3787.2|3799.2|3787.2|3799|3787|0
1610507770000|2021-01-13 03:16:10|3799.5|3787.5|3799.2|3787.2|3799.8|3787.8|3799.2|3787.2|0
1610507780000|2021-01-13 03:16:20|3799.7|3787.7|3800|3788|3800|3788|3799.7|3787.7|0
1610507790000|2021-01-13 03:16:30|3799.8|3787.8|3800|3788|3800|3788|3799.8|3787.8|0
1610507800000|2021-01-13 03:16:40|3799.8|3787.8|3798.7|3786.7|3799.8|3787.8|3798.7|3786.7|0
1610507810000|2021-01-13 03:16:50|3798.4|3786.4|3799.5|3787.5|3800|3788|3798.4|3786.4|0
1610507820000|2021-01-13 03:17:00|3799.2|3787.2|3798.2|3786.2|3799.2|3787.2|3798.2|3786.2|0
1610507830000|2021-01-13 03:17:10|3798.6|3786.6|3798.7|3786.7|3799.2|3787.2|3798.6|3786.6|0
1610507850000|2021-01-13 03:17:30|3798.5|3786.5|3798.2|3786.2|3798.5|3786.5|3797.7|3785.7|0
1610507860000|2021-01-13 03:17:40|3798.7|3786.7|3798.2|3786.2|3798.7|3786.7|3798.2|3786.2|0
1610507870000|2021-01-13 03:17:50|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1610507880000|2021-01-13 03:18:00|3796.7|3784.7|3796.5|3784.5|3797.5|3785.5|3796.5|3784.5|0
1610507890000|2021-01-13 03:18:10|3796.2|3784.2|3798.2|3786.2|3798.2|3786.2|3796.2|3784.2|0
1610507900000|2021-01-13 03:18:20|3797.7|3785.7|3796.7|3784.7|3797.7|3785.7|3796.7|3784.7|0
1610507910000|2021-01-13 03:18:30|3797.2|3785.2|3797.7|3785.7|3797.7|3785.7|3796.7|3784.7|0
1610507920000|2021-01-13 03:18:40|3797.5|3785.5|3796.5|3784.5|3797.5|3785.5|3796.5|3784.5|0
1610507930000|2021-01-13 03:18:50|3797|3785|3796.2|3784.2|3797|3785|3796.2|3784.2|0
1610507940000|2021-01-13 03:19:00|3796|3784|3796|3784|3796|3784|3796|3784|0
1610507960000|2021-01-13 03:19:20|3795.8|3783.8|3796.5|3784.5|3796.5|3784.5|3795.8|3783.8|0
1610507970000|2021-01-13 03:19:30|3796.7|3784.7|3797|3785|3797|3785|3796.7|3784.7|0
1610507990000|2021-01-13 03:19:50|3796.5|3784.5|3796|3784|3796.5|3784.5|3796|3784|0
1610508000000|2021-01-13 03:20:00|3795|3783|3794.8|3782.8|3795|3783|3794.8|3782.8|0
1610508010000|2021-01-13 03:20:10|3794|3782|3794|3782|3794|3782|3793.5|3781.5|0
1610508020000|2021-01-13 03:20:20|3793.8|3781.8|3794|3782|3794|3782|3793.5|3781.5|0
1610508030000|2021-01-13 03:20:30|3794.3|3782.3|3794.3|3782.3|3794.5|3782.5|3794.3|3782.3|0
1610508040000|2021-01-13 03:20:40|3795|3783|3795|3783|3795|3783|3795|3783|0
1610508050000|2021-01-13 03:20:50|3794.8|3782.8|3794.5|3782.5|3794.8|3782.8|3794.5|3782.5|0
1610508060000|2021-01-13 03:21:00|3794.3|3782.3|3794.5|3782.5|3794.5|3782.5|3794.3|3782.3|0
1610508070000|2021-01-13 03:21:10|3795|3783|3795|3783|3795|3783|3795|3783|0
1610508120000|2021-01-13 03:22:00|3794.8|3782.8|3792.8|3780.8|3794.8|3782.8|3792.8|3780.8|0
1610508130000|2021-01-13 03:22:10|3793|3781|3793.5|3781.5|3793.5|3781.5|3793|3781|0
1610508140000|2021-01-13 03:22:20|3793.2|3781.2|3792.8|3780.8|3793.7|3781.7|3792.8|3780.8|0
1610508150000|2021-01-13 03:22:30|3792.6|3780.6|3792.5|3780.5|3793|3781|3792|3780|0
1610508160000|2021-01-13 03:22:40|3792.7|3780.7|3793|3781|3793|3781|3792.7|3780.7|0
1610508170000|2021-01-13 03:22:50|3792.5|3780.5|3791.3|3779.3|3792.5|3780.5|3791.3|3779.3|0
1610508180000|2021-01-13 03:23:00|3791.1|3779.1|3790.8|3778.8|3791.1|3779.1|3790.8|3778.8|5
1610508190000|2021-01-13 03:23:10|3791.4|3779.4|3791.8|3779.8|3792.3|3780.3|3791.4|3779.4|0
1610508200000|2021-01-13 03:23:20|3792|3780|3791.5|3779.5|3792|3780|3791.5|3779.5|0
1610508210000|2021-01-13 03:23:30|3791.3|3779.3|3790.8|3778.8|3791.3|3779.3|3790.8|3778.8|0
1610508240000|2021-01-13 03:24:00|3791|3779|3792.8|3780.8|3792.8|3780.8|3791|3779|0
1610508250000|2021-01-13 03:24:10|3793.3|3781.3|3793.3|3781.3|3794.8|3782.8|3793.3|3781.3|0
1610508260000|2021-01-13 03:24:20|3793.1|3781.1|3792.3|3780.3|3793.1|3781.1|3792.3|3780.3|0
1610508270000|2021-01-13 03:24:30|3792.1|3780.1|3792.6|3780.6|3792.6|3780.6|3792.1|3780.1|0
1610508290000|2021-01-13 03:24:50|3792.4|3780.4|3792.1|3780.1|3792.4|3780.4|3792.1|3780.1|0
1610508310000|2021-01-13 03:25:10|3791.6|3779.6|3790.9|3778.9|3791.6|3779.6|3790.9|3778.9|0
1610508320000|2021-01-13 03:25:20|3790.7|3778.7|3789.6|3777.6|3790.7|3778.7|3789.6|3777.6|0
1610508330000|2021-01-13 03:25:30|3790.1|3778.1|3788.9|3776.9|3790.1|3778.1|3788.9|3776.9|0
1610508340000|2021-01-13 03:25:40|3788.4|3776.4|3788.6|3776.6|3788.6|3776.6|3788.4|3776.4|0
1610508350000|2021-01-13 03:25:50|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|20
1610508360000|2021-01-13 03:26:00|3788.7|3776.7|3789.6|3777.6|3789.6|3777.6|3788.7|3776.7|0
1610508370000|2021-01-13 03:26:10|||||||||2
1610508380000|2021-01-13 03:26:20|3789.8|3777.8|3790.3|3778.3|3790.3|3778.3|3789.8|3777.8|0
1610508390000|2021-01-13 03:26:30|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1610508400000|2021-01-13 03:26:40|3791|3779|3790.8|3778.8|3791.3|3779.3|3790.5|3778.5|0
1610508410000|2021-01-13 03:26:50|3791|3779|3790.8|3778.8|3791.8|3779.8|3790.8|3778.8|0
1610508430000|2021-01-13 03:27:10|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1610508440000|2021-01-13 03:27:20|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1610508470000|2021-01-13 03:27:50|3792.1|3780.1|3792.6|3780.6|3792.6|3780.6|3792.1|3780.1|0
1610508480000|2021-01-13 03:28:00|3792.7|3780.7|3792.2|3780.2|3792.7|3780.7|3792.2|3780.2|2
1610508490000|2021-01-13 03:28:10|3792.1|3780.1|3792.2|3780.2|3792.4|3780.4|3792.1|3780.1|0
1610508500000|2021-01-13 03:28:20|3792.4|3780.4|3792.7|3780.7|3792.7|3780.7|3792.4|3780.4|0
1610508520000|2021-01-13 03:28:40|3792.5|3780.5|3792.2|3780.2|3792.5|3780.5|3792.2|3780.2|0
1610508530000|2021-01-13 03:28:50|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|3791.4|3779.4|0
1610508560000|2021-01-13 03:29:20|3792.5|3780.5|3792.5|3780.5|3792.7|3780.7|3792.5|3780.5|0
1610508570000|2021-01-13 03:29:30|3792.2|3780.2|3792.4|3780.4|3792.4|3780.4|3791.9|3779.9|0
1610508580000|2021-01-13 03:29:40|3792.2|3780.2|3791.1|3779.1|3792.2|3780.2|3791.1|3779.1|0
1610508590000|2021-01-13 03:29:50|3790.6|3778.6|3791.9|3779.9|3791.9|3779.9|3789.8|3777.8|0
1610508600000|2021-01-13 03:30:00|3791.6|3779.6|3791.4|3779.4|3791.9|3779.9|3791.4|3779.4|0
1610508620000|2021-01-13 03:30:20|3791.6|3779.6|3791.4|3779.4|3791.6|3779.6|3791.4|3779.4|3
1610508640000|2021-01-13 03:30:40|3791|3779|3791|3779|3791|3779|3791|3779|1
1610508650000|2021-01-13 03:30:50|3790.7|3778.7|3789.8|3777.8|3790.7|3778.7|3789.8|3777.8|1
1610508670000|2021-01-13 03:31:10|3790|3778|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|0
1610508710000|2021-01-13 03:31:50|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|2
1610508720000|2021-01-13 03:32:00|3789.8|3777.8|3789.7|3777.7|3789.8|3777.8|3789.7|3777.7|0
1610508730000|2021-01-13 03:32:10|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1610508740000|2021-01-13 03:32:20|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1610508750000|2021-01-13 03:32:30|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1610508760000|2021-01-13 03:32:40|3791.1|3779.1|3791.6|3779.6|3791.6|3779.6|3790.6|3778.6|0
1610508770000|2021-01-13 03:32:50|3791.1|3779.1|3790.1|3778.1|3791.1|3779.1|3790.1|3778.1|0
1610508840000|2021-01-13 03:34:00|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|0
1610508850000|2021-01-13 03:34:10|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1610508870000|2021-01-13 03:34:30|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1610508900000|2021-01-13 03:35:00|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1610508920000|2021-01-13 03:35:20|3790.1|3778.1|3789.3|3777.3|3790.1|3778.1|3789.3|3777.3|0
1610508940000|2021-01-13 03:35:40|3789.8|3777.8|3790.1|3778.1|3790.1|3778.1|3789.8|3777.8|0
1610508980000|2021-01-13 03:36:20|3789.9|3777.9|3789.6|3777.6|3789.9|3777.9|3789.6|3777.6|0
1610509000000|2021-01-13 03:36:40|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|0
1610509010000|2021-01-13 03:36:50|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1610509060000|2021-01-13 03:37:40|3789.1|3777.1|3789.6|3777.6|3789.6|3777.6|3789.1|3777.1|0
1610509070000|2021-01-13 03:37:50|3789.1|3777.1|3787.4|3775.4|3789.1|3777.1|3787.4|3775.4|0
1610509090000|2021-01-13 03:38:10|3787.6|3775.6|3787.4|3775.4|3787.9|3775.9|3787.4|3775.4|0
1610509100000|2021-01-13 03:38:20|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|0
1610509110000|2021-01-13 03:38:30|3787.7|3775.7|3787.4|3775.4|3787.7|3775.7|3787.4|3775.4|0
1610509120000|2021-01-13 03:38:40|3786.6|3774.6|3785.8|3773.8|3786.6|3774.6|3785.8|3773.8|0
1610509130000|2021-01-13 03:38:50|3785.6|3773.6|3785.5|3773.5|3785.6|3773.6|3785.5|3773.5|0
1610509140000|2021-01-13 03:39:00|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|0
1610509160000|2021-01-13 03:39:20|3785|3773|3785.8|3773.8|3785.8|3773.8|3785|3773|0
1610509170000|2021-01-13 03:39:30|3786.3|3774.3|3786.6|3774.6|3786.6|3774.6|3786.3|3774.3|0
1610509200000|2021-01-13 03:40:00|3787.4|3775.4|3786.8|3774.8|3787.4|3775.4|3786.8|3774.8|0
1610509210000|2021-01-13 03:40:10|3787.4|3775.4|3785.5|3773.5|3787.6|3775.6|3785.5|3773.5|1
1610509220000|2021-01-13 03:40:20|3787|3775|3786.6|3774.6|3787|3775|3786.6|3774.6|0
1610509230000|2021-01-13 03:40:30|3787|3775|3788.4|3776.4|3788.4|3776.4|3787|3775|0
1610509240000|2021-01-13 03:40:40|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|0
1610509260000|2021-01-13 03:41:00|3788|3776|3787.1|3775.1|3788|3776|3787.1|3775.1|0
1610509270000|2021-01-13 03:41:10|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1610509310000|2021-01-13 03:41:50|3787.1|3775.1|3786.6|3774.6|3787.1|3775.1|3786.6|3774.6|0
1610509330000|2021-01-13 03:42:10|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3784.9|3772.9|1
1610509340000|2021-01-13 03:42:20|3784.7|3772.7|3783.9|3771.9|3784.7|3772.7|3783.9|3771.9|0
1610509350000|2021-01-13 03:42:30|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1610509380000|2021-01-13 03:43:00|3782.9|3770.9|3781.6|3769.6|3782.9|3770.9|3781.4|3769.4|0
1610509390000|2021-01-13 03:43:10|3781.9|3769.9|3783.4|3771.4|3783.4|3771.4|3781.9|3769.9|0
1610509400000|2021-01-13 03:43:20|3782.9|3770.9|3783.4|3771.4|3783.4|3771.4|3782.4|3770.4|0
1610509410000|2021-01-13 03:43:30|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|0
1610509420000|2021-01-13 03:43:40|3782.4|3770.4|3781.9|3769.9|3782.4|3770.4|3781.9|3769.9|0
1610509440000|2021-01-13 03:44:00|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.5|3769.5|2
1610509480000|2021-01-13 03:44:40|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3
1610509500000|2021-01-13 03:45:00|3782.4|3770.4|3781.8|3769.8|3782.4|3770.4|3781.6|3769.6|0
1610509510000|2021-01-13 03:45:10|3781.4|3769.4|3780.7|3764.7|3781.4|3769.4|3775.1|3763.1|2
1610509520000|2021-01-13 03:45:20|3778.3|3766.3|3777.9|3765.9|3779.4|3767.4|3777.9|3765.9|0
1610509530000|2021-01-13 03:45:30|3778.4|3766.4|3777.4|3765.4|3778.6|3766.6|3777.4|3765.4|0
1610509540000|2021-01-13 03:45:40|3777.2|3765.2|3777.4|3765.4|3777.4|3765.4|3776.9|3764.9|0
1610509550000|2021-01-13 03:45:50|3777.2|3765.2|3776.4|3764.4|3777.2|3765.2|3776.4|3764.4|0
1610509570000|2021-01-13 03:46:10|3776.9|3764.9|3777.4|3765.4|3777.4|3765.4|3776.9|3764.9|0
1610509580000|2021-01-13 03:46:20|3776.7|3764.7|3774.8|3762.8|3776.7|3764.7|3774.8|3762.8|5
1610509590000|2021-01-13 03:46:30|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1610509600000|2021-01-13 03:46:40|3773.8|3761.8|3772|3760|3773.8|3761.8|3772|3760|1
1610509610000|2021-01-13 03:46:50|3772.3|3760.3|3772.6|3760.6|3773.1|3761.1|3772.3|3760.3|1
1610509620000|2021-01-13 03:47:00|3772.1|3760.1|3771.3|3759.3|3772.1|3760.1|3771.3|3759.3|5
1610509630000|2021-01-13 03:47:10|||||||||1
1610509640000|2021-01-13 03:47:20|3772|3760|3772|3760|3772|3760|3771.6|3759.6|4
1610509650000|2021-01-13 03:47:30|3772.3|3760.3|3775.1|3763.1|3776.1|3764.1|3772.1|3760.1|0
1610509660000|2021-01-13 03:47:40|3775.5|3763.5|3775.6|3763.6|3775.6|3763.6|3775.1|3763.1|0
1610509670000|2021-01-13 03:47:50|3775.8|3763.8|3777.6|3765.6|3777.6|3765.6|3775.6|3763.6|0
1610509680000|2021-01-13 03:48:00|3777|3765|3776.1|3764.1|3777|3765|3775.1|3763.1|14
1610509690000|2021-01-13 03:48:10|3776.5|3764.5|3776.5|3764.5|3777|3765|3776|3764|0
1610509700000|2021-01-13 03:48:20|3776.6|3764.6|3778.3|3766.3|3778.5|3766.5|3776.4|3764.4|0
1610509710000|2021-01-13 03:48:30|3778.5|3766.5|3779.3|3767.3|3779.3|3767.3|3778.5|3766.5|0
1610509730000|2021-01-13 03:48:50|3778.8|3766.8|3775.3|3763.3|3778.8|3766.8|3775.3|3763.3|0
1610509740000|2021-01-13 03:49:00|3775.8|3763.8|3777.3|3765.3|3777.3|3765.3|3775.8|3763.8|0
1610509750000|2021-01-13 03:49:10|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.1|3766.1|0
1610509760000|2021-01-13 03:49:20|3778.6|3766.6|3779.3|3767.3|3779.3|3767.3|3778.6|3766.6|0
1610509790000|2021-01-13 03:49:50|3779.5|3767.5|3779.4|3767.4|3779.5|3767.5|3778.4|3766.4|10
1610509800000|2021-01-13 03:50:00|||||||||1
1610509810000|2021-01-13 03:50:10|3778.9|3766.9|3778.4|3766.4|3778.9|3766.9|3778.4|3766.4|0
1610509820000|2021-01-13 03:50:20|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1610509850000|2021-01-13 03:50:50|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1610509860000|2021-01-13 03:51:00|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1610509870000|2021-01-13 03:51:10|3777.9|3765.9|3777.1|3765.1|3777.9|3765.9|3776.9|3764.9|0
1610509880000|2021-01-13 03:51:20|3776.3|3764.3|3775.4|3763.4|3776.3|3764.3|3775.4|3763.4|0
1610509900000|2021-01-13 03:51:40|3774.9|3762.9|3775.4|3763.4|3775.4|3763.4|3774.9|3762.9|1
1610509910000|2021-01-13 03:51:50|3775.6|3763.6|3775.9|3763.9|3775.9|3763.9|3775.6|3763.6|0
1610509920000|2021-01-13 03:52:00|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1610509950000|2021-01-13 03:52:30|3775.9|3763.9|3775.1|3763.1|3775.9|3763.9|3775.1|3763.1|0
1610509960000|2021-01-13 03:52:40|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|0
1610509980000|2021-01-13 03:53:00|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|0
1610510000000|2021-01-13 03:53:20|3774.2|3762.2|3773.7|3761.7|3774.2|3762.2|3773.7|3761.7|0
1610510010000|2021-01-13 03:53:30|3773.6|3761.6|3773.2|3761.2|3773.7|3761.7|3773.2|3761.2|0
1610510020000|2021-01-13 03:53:40|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1610510030000|2021-01-13 03:53:50|3775.2|3763.2|3774.2|3762.2|3775.2|3763.2|3774.2|3762.2|0
1610510040000|2021-01-13 03:54:00|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|0
1610510050000|2021-01-13 03:54:10|3775.2|3763.2|3774.7|3762.7|3775.2|3763.2|3774.7|3762.7|0
1610510060000|2021-01-13 03:54:20|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1610510070000|2021-01-13 03:54:30|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|0
1610510100000|2021-01-13 03:55:00|3775.6|3763.6|3776.2|3764.2|3776.2|3764.2|3775.6|3763.6|0
1610510180000|2021-01-13 03:56:20|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|11
1610510210000|2021-01-13 03:56:50|||||||||15
1610510230000|2021-01-13 03:57:10|3778.1|3766.1|3778.4|3766.4|3778.4|3766.4|3778.1|3766.1|0
1610510240000|2021-01-13 03:57:20|3779|3767|3779.4|3767.4|3779.4|3767.4|3779|3767|40
1610510250000|2021-01-13 03:57:30|3780|3768|3780|3768|3780|3768|3780|3768|0
1610510260000|2021-01-13 03:57:40|3779.9|3767.9|3779.5|3767.5|3779.9|3767.9|3779.5|3767.5|40
1610510280000|2021-01-13 03:58:00|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1610510300000|2021-01-13 03:58:20|3778.6|3766.6|3777.8|3765.8|3778.6|3766.6|3777.8|3765.8|1
1610510310000|2021-01-13 03:58:30|3776.5|3764.5|3776.2|3764.2|3776.5|3764.5|3776.2|3764.2|9
1610510320000|2021-01-13 03:58:40|3775.2|3763.2|3774.2|3762.2|3775.2|3763.2|3774.2|3762.2|0
1610510330000|2021-01-13 03:58:50|3774.4|3762.4|3776.2|3764.2|3776.2|3764.2|3774.4|3762.4|0
1610510340000|2021-01-13 03:59:00|3776.6|3764.6|3773.9|3761.9|3776.6|3764.6|3773.9|3761.9|5
1610510350000|2021-01-13 03:59:10|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|5
1610510360000|2021-01-13 03:59:20|3773.5|3761.5|3773.3|3761.3|3774.1|3762.1|3773.3|3761.3|6
1610510370000|2021-01-13 03:59:30|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3772.7|3760.7|2
1610510380000|2021-01-13 03:59:40|3773.5|3761.5|3773.3|3761.3|3773.5|3761.5|3772.7|3760.7|0
1610510390000|2021-01-13 03:59:50|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|5
1610510400000|2021-01-13 04:00:00|||||||||3
1610510410000|2021-01-13 04:00:10|3772.7|3760.7|3773.2|3761.2|3773.2|3761.2|3772.7|3760.7|43
1610510420000|2021-01-13 04:00:20|3772.7|3760.7|3772.1|3760.1|3773.2|3761.2|3772.1|3760.1|5
1610510430000|2021-01-13 04:00:30|3772|3760|3772.1|3760.1|3772.1|3760.1|3771.5|3759.5|18
1610510440000|2021-01-13 04:00:40|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|2
1610510450000|2021-01-13 04:00:50|3773.2|3761.2|3772.9|3760.9|3773.5|3761.5|3772.9|3760.9|0
1610510460000|2021-01-13 04:01:00|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|1
1610510480000|2021-01-13 04:01:20|3773|3761|3772.9|3760.9|3773|3761|3772.7|3760.7|0
1610510490000|2021-01-13 04:01:30|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.2|3761.2|0
1610510500000|2021-01-13 04:01:40|3773.8|3761.8|3774.1|3762.1|3774.1|3762.1|3773.8|3761.8|0
1610510510000|2021-01-13 04:01:50|3773.5|3761.5|3772.9|3760.9|3773.5|3761.5|3772.9|3760.9|0
1610510520000|2021-01-13 04:02:00|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|0
1610510530000|2021-01-13 04:02:10|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|14
1610510540000|2021-01-13 04:02:20|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3
1610510550000|2021-01-13 04:02:30|||||||||2
1610510560000|2021-01-13 04:02:40|||||||||11
1610510570000|2021-01-13 04:02:50|3772.5|3760.5|3772|3760|3772.5|3760.5|3772|3760|12
1610510580000|2021-01-13 04:03:00|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1610510620000|2021-01-13 04:03:40|3772.1|3760.1|3771.3|3759.3|3772.1|3760.1|3771.3|3759.3|9
1610510630000|2021-01-13 04:03:50|3771.6|3759.6|3772.5|3760.5|3772.7|3760.7|3771.6|3759.6|2
1610510640000|2021-01-13 04:04:00|3773.3|3761.3|3771.7|3759.7|3773.3|3761.3|3771.7|3759.7|0
1610510650000|2021-01-13 04:04:10|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|0
1610510660000|2021-01-13 04:04:20|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|0
1610510670000|2021-01-13 04:04:30|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1610510680000|2021-01-13 04:04:40|||||||||10
1610510690000|2021-01-13 04:04:50|3770.9|3758.9|3771.9|3759.9|3771.9|3759.9|3770.9|3758.9|4
1610510700000|2021-01-13 04:05:00|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|1
1610510710000|2021-01-13 04:05:10|3772.2|3760.2|3775.8|3763.8|3775.8|3763.8|3772.2|3760.2|4
1610510720000|2021-01-13 04:05:20|3775.6|3763.6|3776|3764|3776.2|3764.2|3775.3|3763.3|2
1610510730000|2021-01-13 04:05:30|3775.4|3763.4|3776.9|3764.9|3776.9|3764.9|3775.4|3763.4|7
1610510740000|2021-01-13 04:05:40|3775|3763|3775.8|3763.8|3775.8|3763.8|3775|3763|0
1610510760000|2021-01-13 04:06:00|3775.3|3763.3|3775|3763|3775.3|3763.3|3775|3763|0
1610510780000|2021-01-13 04:06:20|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|0
1610510790000|2021-01-13 04:06:30|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1610510800000|2021-01-13 04:06:40|3774|3762|3773.4|3761.4|3774|3762|3773.4|3761.4|0
1610510810000|2021-01-13 04:06:50|3773.7|3761.7|3772.5|3760.5|3774|3762|3772.5|3760.5|0
1610510830000|2021-01-13 04:07:10|3773|3761|3773.7|3761.7|3773.7|3761.7|3773|3761|0
1610510850000|2021-01-13 04:07:30|3773.9|3761.9|3773.3|3761.3|3773.9|3761.9|3773.3|3761.3|0
1610510860000|2021-01-13 04:07:40|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|0
1610510880000|2021-01-13 04:08:00|3773.5|3761.5|3773.8|3761.8|3773.8|3761.8|3773.5|3761.5|0
1610510910000|2021-01-13 04:08:30|3773.5|3761.5|3772.6|3760.6|3773.5|3761.5|3772.6|3760.6|0
1610510960000|2021-01-13 04:09:20|3772.8|3760.8|3773.4|3761.4|3773.4|3761.4|3772.8|3760.8|0
1610510970000|2021-01-13 04:09:30|3772.9|3760.9|3773.4|3761.4|3773.4|3761.4|3772.9|3760.9|101
1610510980000|2021-01-13 04:09:40|||||||||2
1610511010000|2021-01-13 04:10:10|3774|3762|3774|3762|3774|3762|3774|3762|2
1610511020000|2021-01-13 04:10:20|3773.8|3761.8|3773.2|3761.2|3773.8|3761.8|3773.2|3761.2|0
1610511040000|2021-01-13 04:10:40|3773.5|3761.5|3774.1|3762.1|3774.1|3762.1|3773.5|3761.5|5
1610511070000|2021-01-13 04:11:10|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|0
1610511120000|2021-01-13 04:12:00|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1610511150000|2021-01-13 04:12:30|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|0
1610511170000|2021-01-13 04:12:50|3775|3763|3775|3763|3775|3763|3774.7|3762.7|0
1610511180000|2021-01-13 04:13:00|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|4
1610511190000|2021-01-13 04:13:10|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|0
1610511200000|2021-01-13 04:13:20|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|1
1610511240000|2021-01-13 04:14:00|3775|3763|3775|3763|3775|3763|3775|3763|2
1610511250000|2021-01-13 04:14:10|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|1
1610511300000|2021-01-13 04:15:00|3774.4|3762.4|3774.6|3762.6|3774.6|3762.6|3774.4|3762.4|2
1610511310000|2021-01-13 04:15:10|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|3774.9|3762.9|0
1610511320000|2021-01-13 04:15:20|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|0
1610511330000|2021-01-13 04:15:30|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|0
1610511340000|2021-01-13 04:15:40|3774.9|3762.9|3776.6|3764.6|3776.6|3764.6|3774.9|3762.9|0
1610511380000|2021-01-13 04:16:20|3776.7|3764.7|3777.2|3765.2|3777.5|3765.5|3776.7|3764.7|9
1610511390000|2021-01-13 04:16:30|3778|3766|3778.8|3766.8|3778.8|3766.8|3778|3766|6
1610511400000|2021-01-13 04:16:40|3778.7|3766.7|3779|3767|3779|3767|3778.7|3766.7|2
1610511410000|2021-01-13 04:16:50|3778.8|3766.8|3779.8|3767.8|3779.8|3767.8|3778.8|3766.8|2
1610511420000|2021-01-13 04:17:00|3780|3768|3780|3768|3780|3768|3780|3768|1
1610511440000|2021-01-13 04:17:20|3780.3|3768.3|3781.8|3769.8|3781.8|3769.8|3780.3|3768.3|2
1610511460000|2021-01-13 04:17:40|3781.6|3769.6|3781.8|3769.8|3781.8|3769.8|3781.3|3769.3|0
1610511470000|2021-01-13 04:17:50|3781.6|3769.6|3780.8|3768.8|3782|3770|3780.8|3768.8|3
1610511490000|2021-01-13 04:18:10|3782|3770|3782|3770|3782|3770|3782|3770|10
1610511500000|2021-01-13 04:18:20|3782.5|3770.5|3782.8|3770.8|3782.8|3770.8|3782.5|3770.5|0
1610511510000|2021-01-13 04:18:30|3782.5|3770.5|3781.6|3769.6|3782.5|3770.5|3781.3|3769.3|0
1610511520000|2021-01-13 04:18:40|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|0
1610511530000|2021-01-13 04:18:50|3781|3769|3780.4|3768.4|3781|3769|3780.4|3768.4|0
1610511560000|2021-01-13 04:19:20|3781|3769|3781|3769|3781|3769|3780.7|3768.7|0
1610511570000|2021-01-13 04:19:30|3780.7|3768.7|3781|3769|3781.8|3769.8|3780.7|3768.7|0
1610511580000|2021-01-13 04:19:40|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|0
1610511600000|2021-01-13 04:20:00|3781|3769|3781.8|3769.8|3781.8|3769.8|3781|3769|0
1610511620000|2021-01-13 04:20:20|3781.6|3769.6|3781.3|3769.3|3781.6|3769.6|3781.3|3769.3|0
1610511650000|2021-01-13 04:20:50|3781.5|3769.5|3781.2|3769.2|3781.5|3769.5|3781.2|3769.2|0
1610511680000|2021-01-13 04:21:20|3782|3770|3782|3770|3782|3770|3782|3770|0
1610511730000|2021-01-13 04:22:10|3782.5|3770.5|3782.8|3770.8|3782.8|3770.8|3782.5|3770.5|0
1610511770000|2021-01-13 04:22:50|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1610511800000|2021-01-13 04:23:20|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1610511810000|2021-01-13 04:23:30|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|1
1610511820000|2021-01-13 04:23:40|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1610511850000|2021-01-13 04:24:10|3782|3770|3781.4|3769.4|3782|3770|3781.4|3769.4|0
1610511860000|2021-01-13 04:24:20|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1610511870000|2021-01-13 04:24:30|3780.7|3768.7|3780.6|3768.6|3780.7|3768.7|3780.6|3768.6|0
1610511880000|2021-01-13 04:24:40|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1610512030000|2021-01-13 04:27:10|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1610512050000|2021-01-13 04:27:30|3782.7|3770.7|3783.1|3771.1|3783.5|3771.5|3782.7|3770.7|2
1610512070000|2021-01-13 04:27:50|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|0
1610512080000|2021-01-13 04:28:00|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|0
1610512110000|2021-01-13 04:28:30|3784.1|3772.1|3784.4|3772.4|3784.4|3772.4|3784.1|3772.1|0
1610512140000|2021-01-13 04:29:00|3784.7|3772.7|3784.4|3772.4|3784.7|3772.7|3784.4|3772.4|0
1610512150000|2021-01-13 04:29:10|3784.1|3772.1|3785|3773|3785|3773|3784.1|3772.1|0
1610512160000|2021-01-13 04:29:20|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1610512170000|2021-01-13 04:29:30|3783.8|3771.8|3783.8|3771.8|3784.1|3772.1|3783.8|3771.8|0
1610512180000|2021-01-13 04:29:40|||||||||1
1610512190000|2021-01-13 04:29:50|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1610519400000|2021-01-13 06:30:00|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|10
1610519410000|2021-01-13 06:30:10|3769.5|3757.5|3768.5|3756.5|3769.9|3757.9|3768.5|3756.5|0
1610519420000|2021-01-13 06:30:20|3768.9|3756.9|3765.7|3749.7|3769.9|3757.9|3762.3|3749|10
1610519430000|2021-01-13 06:30:30|3765|3749|3757.5|3741.5|3765|3750.2|3757.3|3739.5|1
1610519440000|2021-01-13 06:30:40|3757.8|3741.8|3753.4|3741.4|3757.8|3741.9|3753.4|3740|0
1610519450000|2021-01-13 06:30:50|3753.7|3741.7|3751.7|3735.7|3753.7|3741.7|3748|3735.7|17
1610519460000|2021-01-13 06:31:00|3753.5|3737.5|3757.9|3741.9|3757.9|3741.9|3753.5|3737.5|0
1610519470000|2021-01-13 06:31:10|3758.4|3742.4|3758.5|3742.5|3758.5|3744.2|3755.7|3742|0
1610519480000|2021-01-13 06:31:20|3758.3|3742.3|3756.2|3744.2|3758.7|3744.2|3756.2|3742|0
1610519490000|2021-01-13 06:31:30|3758.3|3742.3|3758|3742|3758.3|3745.7|3755.2|3741|0
1610519500000|2021-01-13 06:31:40|3757.8|3741.8|3758.3|3742.3|3758.7|3744.5|3755.8|3741.5|0
1610519510000|2021-01-13 06:31:50|3756.2|3744.2|3757.3|3741.3|3757.3|3744.2|3755.8|3741.3|0
1610519520000|2021-01-13 06:32:00|3755.2|3743.2|3757.7|3741.7|3757.7|3743.2|3755.2|3741.3|0
1610519530000|2021-01-13 06:32:10|3757.3|3741.3|3755.8|3743.8|3757.3|3743.8|3755.7|3741.3|0
1610519540000|2021-01-13 06:32:20|3755.7|3743.7|3755.2|3743.2|3757.7|3743.8|3755.2|3741.3|0
1610519560000|2021-01-13 06:32:40|3755.7|3743.7|3755.8|3743.8|3755.8|3743.8|3755.7|3743.7|0
1610519570000|2021-01-13 06:32:50|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|0
1610519580000|2021-01-13 06:33:00|3755.8|3743.8|3756.6|3744.6|3756.6|3744.6|3755.8|3743.8|10
1610519590000|2021-01-13 06:33:10|3756.4|3744.4|3757|3745|3757|3745|3756.4|3744.4|1
1610519600000|2021-01-13 06:33:20|3756.8|3744.8|3757.8|3745.8|3757.8|3745.8|3756.8|3744.8|3
1610519610000|2021-01-13 06:33:30|3758|3746|3758|3746|3758|3746|3757.8|3745.8|0
1610519620000|2021-01-13 06:33:40|3757.8|3745.8|3757.8|3745.8|3758|3746|3757.8|3745.8|0
1610519630000|2021-01-13 06:33:50|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|6
1610519640000|2021-01-13 06:34:00|3757.8|3745.8|3757|3745|3758|3746|3757|3745|1
1610519660000|2021-01-13 06:34:20|3756.4|3744.4|3756|3744|3756.4|3744.4|3755.8|3743.8|9
1610519670000|2021-01-13 06:34:30|3756.3|3744.3|3754.6|3742.6|3756.3|3744.3|3754.6|3742.6|0
1610519680000|2021-01-13 06:34:40|3754|3742|3752.5|3740.5|3754|3742|3751.5|3739.5|0
1610519690000|2021-01-13 06:34:50|3752.2|3740.2|3750.8|3738.8|3752.2|3740.2|3749.6|3737.6|2
1610519700000|2021-01-13 06:35:00|3750.3|3738.3|3750.3|3738.3|3750.8|3738.8|3749.8|3737.8|1
1610519710000|2021-01-13 06:35:10|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|2
1610519720000|2021-01-13 06:35:20|3748.8|3736.8|3750|3738|3750|3738|3748.8|3736.8|4
1610519730000|2021-01-13 06:35:30|3749.6|3737.6|3748.8|3736.8|3749.6|3737.6|3748.8|3736.8|2
1610519740000|2021-01-13 06:35:40|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1610519750000|2021-01-13 06:35:50|3749.5|3737.5|3750|3738|3750|3738|3749.5|3737.5|0
1610519760000|2021-01-13 06:36:00|3749.8|3737.8|3747.8|3735.8|3749.8|3737.8|3747.8|3735.8|2
1610519780000|2021-01-13 06:36:20|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|0
1610519800000|2021-01-13 06:36:40|3747|3735|3746|3734|3747|3735|3746|3734|13
1610519810000|2021-01-13 06:36:50|3745.3|3733.3|3743.8|3731.8|3745.3|3733.3|3743.8|3731.8|8
1610519820000|2021-01-13 06:37:00|3743.2|3731.2|3741.8|3729.8|3743.2|3731.2|3741.8|3729.8|0
1610519830000|2021-01-13 06:37:10|3742.3|3730.3|3742.3|3730.3|3743|3731|3741.8|3729.8|0
1610519840000|2021-01-13 06:37:20|3742.1|3730.1|3741.8|3729.8|3742.3|3730.3|3741.8|3729.8|0
1610519850000|2021-01-13 06:37:30|3742|3730|3743|3731|3743|3731|3742|3730|0
1610519860000|2021-01-13 06:37:40|3742.8|3730.8|3739.8|3727.8|3743|3731|3739.8|3727.8|23
1610519870000|2021-01-13 06:37:50|3739.5|3727.5|3739.8|3727.8|3739.8|3727.8|3739.5|3727.5|17
1610519880000|2021-01-13 06:38:00|3740.1|3728.1|3740.1|3728.1|3740.5|3728.5|3740|3728|10
1610519890000|2021-01-13 06:38:10|3740.4|3728.4|3740.3|3728.3|3740.4|3728.4|3739.9|3727.9|7
1610519900000|2021-01-13 06:38:20|3739.9|3727.9|3741.5|3729.5|3742.2|3730.2|3739.9|3727.9|4
1610519910000|2021-01-13 06:38:30|3744.2|3728.2|3743.8|3731.8|3744.2|3732|3742.6|3728.2|0
1610519920000|2021-01-13 06:38:40|3743.5|3731.5|3743.8|3731.8|3743.8|3731.8|3743.1|3731.1|0
1610519930000|2021-01-13 06:38:50|3744|3732|3744.8|3732.8|3744.8|3732.8|3744|3732|0
1610519940000|2021-01-13 06:39:00|3744.3|3732.3|3744.5|3732.5|3744.5|3732.5|3744|3732|0
1610519950000|2021-01-13 06:39:10|3744.7|3732.7|3745.2|3733.2|3745.2|3733.2|3744.7|3732.7|0
1610519960000|2021-01-13 06:39:20|3745|3733|3746|3734|3746|3734|3745|3733|0
1610519990000|2021-01-13 06:39:50|3745.8|3733.8|3745.2|3733.2|3745.8|3733.8|3745|3733|0
1610520000000|2021-01-13 06:40:00|3745.8|3733.8|3747|3735|3747|3735|3745.8|3733.8|0
1610520010000|2021-01-13 06:40:10|3747.4|3735.4|3748|3736|3748|3736|3747.4|3735.4|0
1610520020000|2021-01-13 06:40:20|3747.5|3735.5|3748|3736|3748|3736|3747.5|3735.5|0
1610520030000|2021-01-13 06:40:30|3747.8|3735.8|3747|3735|3747.8|3735.8|3747|3735|0
1610520050000|2021-01-13 06:40:50|3748|3736|3748|3736|3748|3736|3748|3736|0
1610520060000|2021-01-13 06:41:00|3747.8|3735.8|3747.5|3735.5|3747.8|3735.8|3747|3735|0
1610520070000|2021-01-13 06:41:10|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1610520080000|2021-01-13 06:41:20|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|0
1610520100000|2021-01-13 06:41:40|3747|3735|3747.3|3735.3|3747.3|3735.3|3747|3735|0
1610520120000|2021-01-13 06:42:00|3747.8|3735.8|3747.1|3735.1|3747.8|3735.8|3747.1|3735.1|0
1610520130000|2021-01-13 06:42:10|3748.4|3736.4|3748.8|3736.8|3748.8|3736.8|3748.4|3736.4|0
1610520140000|2021-01-13 06:42:20|3749.1|3737.1|3748.6|3736.6|3749.6|3737.6|3748.6|3736.6|0
1610520150000|2021-01-13 06:42:30|3749.6|3737.6|3748.1|3736.1|3749.6|3737.6|3748.1|3736.1|0
1610520160000|2021-01-13 06:42:40|3748.7|3736.7|3750.1|3738.1|3750.1|3738.1|3748.7|3736.7|0
1610520170000|2021-01-13 06:42:50|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1610520180000|2021-01-13 06:43:00|3751.1|3739.1|3751.8|3739.8|3751.8|3739.8|3751.1|3739.1|0
1610520210000|2021-01-13 06:43:30|3752|3740|3752.3|3740.3|3752.3|3740.3|3751.8|3739.8|0
1610520220000|2021-01-13 06:43:40|3752.1|3740.1|3752.6|3740.6|3752.6|3740.6|3752.1|3740.1|0
1610520230000|2021-01-13 06:43:50|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|0
1610520240000|2021-01-13 06:44:00|3752.6|3740.6|3752.3|3740.3|3752.6|3740.6|3752.3|3740.3|0
1610520280000|2021-01-13 06:44:40|3752.5|3740.5|3753.8|3741.8|3753.8|3741.8|3752.5|3740.5|0
1610520290000|2021-01-13 06:44:50|3754.8|3742.8|3754.3|3742.3|3754.8|3742.8|3754.3|3742.3|0
1610520300000|2021-01-13 06:45:00|3754.5|3742.5|3755|3743|3755|3743|3754.5|3742.5|0
1610520310000|2021-01-13 06:45:10|3755.4|3743.4|3753|3741|3755.4|3743.4|3753|3741|0
1610520320000|2021-01-13 06:45:20|3752.8|3740.8|3753|3741|3753|3741|3752.8|3740.8|0
1610520330000|2021-01-13 06:45:30|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|0
1610520340000|2021-01-13 06:45:40|3754|3742|3754|3742|3754|3742|3754|3742|0
1610520350000|2021-01-13 06:45:50|3754.3|3742.3|3754.8|3742.8|3754.8|3742.8|3754|3742|0
1610520360000|2021-01-13 06:46:00|3756|3744|3756.3|3744.3|3756.3|3744.3|3756|3744|0
1610520370000|2021-01-13 06:46:10|3756.5|3744.5|3756.8|3744.8|3756.8|3744.8|3756.3|3744.3|0
1610520380000|2021-01-13 06:46:20|3757.3|3745.3|3757.1|3745.1|3757.6|3745.6|3757.1|3745.1|0
1610520390000|2021-01-13 06:46:30|3756.8|3744.8|3756.5|3744.5|3756.8|3744.8|3755.8|3743.8|0
1610520400000|2021-01-13 06:46:40|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3755.8|3743.8|0
1610520420000|2021-01-13 06:47:00|3756.5|3744.5|3756.8|3744.8|3756.8|3744.8|3756.5|3744.5|0
1610520430000|2021-01-13 06:47:10|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|0
1610520440000|2021-01-13 06:47:20|3757.9|3745.9|3756.1|3744.1|3757.9|3745.9|3756.1|3744.1|6
1610520450000|2021-01-13 06:47:30|3756.4|3744.4|3757.4|3745.4|3757.4|3745.4|3756.4|3744.4|0
1610520460000|2021-01-13 06:47:40|3757.6|3745.6|3758.2|3746.2|3758.2|3746.2|3757.6|3745.6|0
1610520490000|2021-01-13 06:48:10|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|13
1610520500000|2021-01-13 06:48:20|||||||||2
1610520510000|2021-01-13 06:48:30|3758.6|3746.6|3758.8|3746.8|3758.8|3746.8|3758.6|3746.6|5
1610520530000|2021-01-13 06:48:50|3758.2|3746.2|3757.6|3745.6|3758.4|3746.4|3757.6|3745.6|13
1610520550000|2021-01-13 06:49:10|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|0
1610520560000|2021-01-13 06:49:20|3757.6|3745.6|3758.6|3746.6|3758.6|3746.6|3757.6|3745.6|31
1610520570000|2021-01-13 06:49:30|3758.8|3746.8|3758.1|3746.1|3758.8|3746.8|3758.1|3746.1|13
1610520590000|2021-01-13 06:49:50|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|3757.8|3745.8|0
1610520600000|2021-01-13 06:50:00|3758.1|3746.1|3757.8|3745.8|3758.3|3746.3|3757.8|3745.8|0
1610520610000|2021-01-13 06:50:10|3758.3|3746.3|3758.6|3746.6|3758.6|3746.6|3758.3|3746.3|0
1610520620000|2021-01-13 06:50:20|3759.2|3747.2|3761|3749|3761|3749|3759.2|3747.2|4
1610520630000|2021-01-13 06:50:30|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|1
1610520640000|2021-01-13 06:50:40|3760.7|3748.7|3761|3749|3761|3749|3760.7|3748.7|0
1610520650000|2021-01-13 06:50:50|3761.2|3749.2|3761.2|3749.2|3761.2|3749.2|3761.2|3749.2|2
1610520660000|2021-01-13 06:51:00|3761.5|3749.5|3762.2|3750.2|3762.2|3750.2|3761.5|3749.5|0
1610520670000|2021-01-13 06:51:10|3762.4|3750.4|3762.7|3750.7|3762.7|3750.7|3762.4|3750.4|0
1610520680000|2021-01-13 06:51:20|3762.9|3750.9|3762.4|3750.4|3763.2|3751.2|3762.2|3750.2|0
1610520690000|2021-01-13 06:51:30|3762.7|3750.7|3763.2|3751.2|3763.2|3751.2|3762.7|3750.7|0
1610520710000|2021-01-13 06:51:50|3762.7|3750.7|3766.5|3754.5|3766.5|3754.5|3762.7|3750.7|0
1610520720000|2021-01-13 06:52:00|3767.2|3755.2|3765.2|3753.2|3767.2|3755.2|3765.2|3753.2|0
1610520730000|2021-01-13 06:52:10|3765.5|3753.5|3766.9|3754.9|3766.9|3754.9|3765.5|3753.5|1
1610520740000|2021-01-13 06:52:20|3767|3755|3767.3|3755.3|3767.3|3755.3|3767|3755|0
1610520750000|2021-01-13 06:52:30|3767.8|3755.8|3767.5|3755.5|3767.8|3755.8|3767.3|3755.3|0
1610520760000|2021-01-13 06:52:40|3768|3756|3768.3|3756.3|3768.3|3756.3|3768|3756|0
1610520770000|2021-01-13 06:52:50|3769.5|3757.5|3769.5|3757.5|3769.8|3757.8|3769.3|3757.3|1
1610520780000|2021-01-13 06:53:00|3769.8|3757.8|3771.7|3759.7|3771.7|3759.7|3769.3|3757.3|5
1610520790000|2021-01-13 06:53:10|3771.3|3759.3|3772.2|3760.2|3772.2|3760.2|3770.7|3758.7|6
1610520800000|2021-01-13 06:53:20|3772.5|3760.5|3773.3|3761.3|3773.3|3761.3|3772.5|3760.5|0
1610520810000|2021-01-13 06:53:30|3773.6|3761.6|3772.2|3760.2|3774.2|3762.2|3772.2|3760.2|5
1610520820000|2021-01-13 06:53:40|3772.7|3760.7|3772.2|3760.2|3773.2|3761.2|3772.2|3760.2|0
1610520830000|2021-01-13 06:53:50|||||||||5
1610520840000|2021-01-13 06:54:00|3772.3|3760.3|3773.2|3761.2|3773.2|3761.2|3772.3|3760.3|0
1610520850000|2021-01-13 06:54:10|3773|3761|3773.3|3761.3|3773.3|3761.3|3773|3761|17
1610520870000|2021-01-13 06:54:30|3772|3760|3772|3760|3772|3760|3772|3760|0
1610520880000|2021-01-13 06:54:40|3772.3|3760.3|3771.5|3759.5|3772.3|3760.3|3771.5|3759.5|0
1610520890000|2021-01-13 06:54:50|3771.9|3759.9|3772.5|3760.5|3772.5|3760.5|3771.9|3759.9|2
1610520900000|2021-01-13 06:55:00|3772.7|3760.7|3773|3761|3773.5|3761.5|3772.7|3760.7|1
1610520910000|2021-01-13 06:55:10|3773.3|3761.3|3772.5|3760.5|3773.3|3761.3|3771.9|3759.9|0
1610520920000|2021-01-13 06:55:20|3772.9|3760.9|3772.7|3760.7|3772.9|3760.9|3772.7|3760.7|3
1610520930000|2021-01-13 06:55:30|3773.6|3761.6|3773.8|3761.8|3773.9|3761.9|3773.5|3761.5|9
1610520940000|2021-01-13 06:55:40|3774|3762|3771.9|3759.9|3774|3762|3771.9|3759.9|9
1610520950000|2021-01-13 06:55:50|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|1
1610520960000|2021-01-13 06:56:00|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1610520970000|2021-01-13 06:56:10|||||||||2
1610520980000|2021-01-13 06:56:20|||||||||3
1610521010000|2021-01-13 06:56:50|3771.9|3759.9|3773|3761|3773|3761|3771.9|3759.9|1
1610521020000|2021-01-13 06:57:00|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|2
1610521030000|2021-01-13 06:57:10|3773.5|3761.5|3772.3|3760.3|3773.5|3761.5|3772.3|3760.3|12
1610521040000|2021-01-13 06:57:20|3772|3760|3773.7|3761.7|3773.7|3761.7|3772|3760|6
1610521050000|2021-01-13 06:57:30|3774|3762|3774|3762|3774.3|3762.3|3774|3762|1
1610521060000|2021-01-13 06:57:40|3774.6|3762.6|3775.5|3763.5|3775.5|3763.5|3774.6|3762.6|4
1610521070000|2021-01-13 06:57:50|3775.7|3763.7|3775.5|3763.5|3775.7|3763.7|3775.5|3763.5|6
1610521080000|2021-01-13 06:58:00|||||||||1
1610521090000|2021-01-13 06:58:10|3774|3762|3774|3762|3774|3762|3774|3762|1
1610521100000|2021-01-13 06:58:20|3774.3|3762.3|3775.5|3763.5|3775.5|3763.5|3774.3|3762.3|1
1610521110000|2021-01-13 06:58:30|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|0
1610521120000|2021-01-13 06:58:40|3775|3763|3773.3|3761.3|3775.3|3763.3|3773.3|3761.3|0
1610521130000|2021-01-13 06:58:50|3772.2|3760.2|3771.3|3759.3|3772.5|3760.5|3771.3|3759.3|5
1610521140000|2021-01-13 06:59:00|||||||||2
1610521150000|2021-01-13 06:59:10|3772.8|3760.8|3772.3|3760.3|3772.8|3760.8|3772.3|3760.3|4
1610521160000|2021-01-13 06:59:20|3772.5|3760.5|3772.8|3760.8|3772.8|3760.8|3772.5|3760.5|1
1610521170000|2021-01-13 06:59:30|3772.6|3760.6|3772.3|3760.3|3772.6|3760.6|3772.3|3760.3|1
1610521180000|2021-01-13 06:59:40|3772.8|3760.8|3771|3759|3772.8|3760.8|3771|3759|18
1610521190000|2021-01-13 06:59:50|3770.8|3758.8|3766.8|3754.8|3770.8|3758.8|3766.8|3754.8|1
1610521200000|2021-01-13 07:00:00|3767.5|3755.5|3771.3|3759.3|3772.5|3760.5|3767.5|3755.5|1
1610521210000|2021-01-13 07:00:10|3772|3760|3772.3|3760.3|3772.3|3760.3|3771.8|3759.8|5
1610521230000|2021-01-13 07:00:30|3773.3|3761.3|3774.3|3762.3|3774.3|3762.3|3773.3|3761.3|0
1610521240000|2021-01-13 07:00:40|3774.1|3762.1|3774.3|3762.3|3774.3|3762.3|3773.9|3761.9|27
1610521250000|2021-01-13 07:00:50|3774.1|3762.1|3772.3|3760.3|3774.1|3762.1|3772.3|3760.3|0
1610521260000|2021-01-13 07:01:00|3772.5|3760.5|3773.3|3761.3|3773.8|3761.8|3772.5|3760.5|1
1610521270000|2021-01-13 07:01:10|3772.8|3760.8|3773.1|3761.1|3773.1|3761.1|3772.8|3760.8|0
1610521280000|2021-01-13 07:01:20|3773.7|3761.7|3773.1|3761.1|3774.3|3762.3|3773|3761|0
1610521290000|2021-01-13 07:01:30|3772.6|3760.6|3773.8|3761.8|3773.8|3761.8|3770.5|3758.5|0
1610521310000|2021-01-13 07:01:50|3773.6|3761.6|3774.3|3762.3|3774.3|3762.3|3773.3|3761.3|0
1610521320000|2021-01-13 07:02:00|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.3|3762.3|0
1610521330000|2021-01-13 07:02:10|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|0
1610521340000|2021-01-13 07:02:20|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|0
1610521360000|2021-01-13 07:02:40|||||||||2
1610521370000|2021-01-13 07:02:50|3774|3762|3773.3|3761.3|3774|3762|3773.3|3761.3|0
1610521380000|2021-01-13 07:03:00|3774.6|3762.6|3772.6|3760.6|3774.6|3762.6|3772.6|3760.6|15
1610521390000|2021-01-13 07:03:10|3772.1|3760.1|3772.9|3760.9|3772.9|3760.9|3772.1|3760.1|25
1610521400000|2021-01-13 07:03:20|3772.6|3760.6|3774.8|3762.8|3774.8|3762.8|3772.1|3760.1|2
1610521410000|2021-01-13 07:03:30|3774.6|3762.6|3774.5|3762.5|3774.6|3762.6|3774.3|3762.3|0
1610521420000|2021-01-13 07:03:40|3774.3|3762.3|3773.8|3761.8|3774.3|3762.3|3773.8|3761.8|0
1610521440000|2021-01-13 07:04:00|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1610521450000|2021-01-13 07:04:10|3773.5|3761.5|3773.3|3761.3|3773.8|3761.8|3773.3|3761.3|0
1610521460000|2021-01-13 07:04:20|3772.5|3760.5|3772.3|3760.3|3772.5|3760.5|3772.3|3760.3|1
1610521470000|2021-01-13 07:04:30|3771.8|3759.8|3771.3|3759.3|3771.8|3759.8|3771.3|3759.3|2
1610521480000|2021-01-13 07:04:40|3770.8|3758.8|3769|3757|3770.8|3758.8|3768.8|3756.8|1
1610521490000|2021-01-13 07:04:50|3768.8|3756.8|3769|3757|3769.3|3757.3|3768.5|3756.5|1
1610521500000|2021-01-13 07:05:00|3768.2|3756.2|3770.3|3758.3|3770.3|3758.3|3768.2|3756.2|2
1610521510000|2021-01-13 07:05:10|3770.5|3758.5|3771.3|3759.3|3771.3|3759.3|3770.5|3758.5|0
1610521520000|2021-01-13 07:05:20|3771|3759|3771|3759|3771|3759|3771|3759|0
1610521530000|2021-01-13 07:05:30|||||||||10
1610521540000|2021-01-13 07:05:40|3770.8|3758.8|3770.5|3758.5|3770.8|3758.8|3770.5|3758.5|10
1610521550000|2021-01-13 07:05:50|3770.7|3758.7|3771|3759|3771|3759|3770.7|3758.7|0
1610521560000|2021-01-13 07:06:00|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1610521570000|2021-01-13 07:06:10|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1610521580000|2021-01-13 07:06:20|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|0
1610521590000|2021-01-13 07:06:30|3773|3761|3773.5|3761.5|3773.5|3761.5|3773|3761|3
1610521640000|2021-01-13 07:07:20|3773.1|3761.1|3772.5|3760.5|3773.1|3761.1|3772.5|3760.5|0
1610521650000|2021-01-13 07:07:30|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1610521660000|2021-01-13 07:07:40|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|1
1610521670000|2021-01-13 07:07:50|3773.5|3761.5|3774.7|3762.7|3774.7|3762.7|3773.5|3761.5|5
1610521680000|2021-01-13 07:08:00|3775|3763|3775.5|3763.5|3775.5|3763.5|3775|3763|8
1610521690000|2021-01-13 07:08:10|3775.7|3763.7|3776|3764|3776|3764|3775.7|3763.7|4
1610521700000|2021-01-13 07:08:20|3776.5|3764.5|3777.5|3765.5|3777.5|3765.5|3776.5|3764.5|7
1610521710000|2021-01-13 07:08:30|||||||||5
1610521720000|2021-01-13 07:08:40|3777.7|3765.7|3778.6|3766.6|3778.6|3766.6|3777.7|3765.7|11
1610521730000|2021-01-13 07:08:50|3778.3|3766.3|3778.3|3766.3|3779.6|3767.6|3778.3|3766.3|6
1610521740000|2021-01-13 07:09:00|3779.3|3767.3|3780.3|3768.3|3780.3|3768.3|3779.3|3767.3|1
1610521750000|2021-01-13 07:09:10|||||||||22
1610521760000|2021-01-13 07:09:20|3779.8|3767.8|3778.3|3766.3|3779.8|3767.8|3778.3|3766.3|16
1610521770000|2021-01-13 07:09:30|3778.8|3766.8|3780.1|3768.1|3780.1|3768.1|3778.3|3766.3|0
1610521780000|2021-01-13 07:09:40|3780.3|3768.3|3781.1|3769.1|3781.1|3769.1|3780.3|3768.3|5
1610521790000|2021-01-13 07:09:50|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|5
1610521800000|2021-01-13 07:10:00|3780.7|3768.7|3780.9|3768.9|3780.9|3768.9|3780.1|3768.1|3
1610521810000|2021-01-13 07:10:10|3780.3|3768.3|3779.6|3767.6|3780.3|3768.3|3779.6|3767.6|0
1610521820000|2021-01-13 07:10:20|3779.1|3767.1|3777.6|3765.6|3779.1|3767.1|3777.6|3765.6|4
1610521830000|2021-01-13 07:10:30|3777.1|3765.1|3774.3|3762.3|3777.1|3765.1|3774.3|3762.3|0
1610521840000|2021-01-13 07:10:40|3774.5|3762.5|3775.8|3763.8|3775.8|3763.8|3774.5|3762.5|0
1610521850000|2021-01-13 07:10:50|3775.6|3763.6|3776.3|3764.3|3776.3|3764.3|3775.3|3763.3|0
1610521860000|2021-01-13 07:11:00|3776.5|3764.5|3777.3|3765.3|3777.3|3765.3|3776.5|3764.5|0
1610521900000|2021-01-13 07:11:40|3777.1|3765.1|3776.8|3764.8|3777.1|3765.1|3776.8|3764.8|0
1610521920000|2021-01-13 07:12:00|3776.3|3764.3|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|0
1610521930000|2021-01-13 07:12:10|3776.6|3764.6|3776.3|3764.3|3776.6|3764.6|3776.3|3764.3|0
1610521940000|2021-01-13 07:12:20|3775.8|3763.8|3776.3|3764.3|3776.3|3764.3|3775.8|3763.8|0
1610521950000|2021-01-13 07:12:30|3776.6|3764.6|3776.3|3764.3|3777.3|3765.3|3776.3|3764.3|0
1610521970000|2021-01-13 07:12:50|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.6|3763.6|0
1610521980000|2021-01-13 07:13:00|3775.5|3763.5|3775|3763|3775.5|3763.5|3774.8|3762.8|4
1610521990000|2021-01-13 07:13:10|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|0
1610522010000|2021-01-13 07:13:30|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1610522060000|2021-01-13 07:14:20|3776|3764|3776.3|3764.3|3776.3|3764.3|3776|3764|0
1610522070000|2021-01-13 07:14:30|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1610522080000|2021-01-13 07:14:40|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1610522100000|2021-01-13 07:15:00|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1610522120000|2021-01-13 07:15:20|3777|3765|3777.3|3765.3|3777.3|3765.3|3777|3765|0
1610522160000|2021-01-13 07:16:00|3777.7|3765.7|3778.3|3766.3|3778.3|3766.3|3777.7|3765.7|0
1610522180000|2021-01-13 07:16:20|3778.8|3766.8|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|0
1610522200000|2021-01-13 07:16:40|3778.9|3766.9|3777.3|3765.3|3778.9|3766.9|3777.3|3765.3|0
1610522210000|2021-01-13 07:16:50|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1610522220000|2021-01-13 07:17:00|3775.8|3763.8|3776|3764|3776|3764|3775.8|3763.8|0
1610522230000|2021-01-13 07:17:10|3775.5|3763.5|3775|3763|3775.5|3763.5|3775|3763|0
1610522240000|2021-01-13 07:17:20|3774.6|3762.6|3774|3762|3774.6|3762.6|3774|3762|0
1610522250000|2021-01-13 07:17:30|3774.5|3762.5|3774|3762|3774.5|3762.5|3774|3762|0
1610522260000|2021-01-13 07:17:40|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|0
1610522280000|2021-01-13 07:18:00|3773.6|3761.6|3774.1|3762.1|3774.1|3762.1|3773.3|3761.3|0
1610522290000|2021-01-13 07:18:10|3773.3|3761.3|3768.5|3756.5|3773.3|3761.3|3768.5|3756.5|0
1610522300000|2021-01-13 07:18:20|3769.1|3757.1|3768.8|3756.8|3769.3|3757.3|3767.3|3755.3|0
1610522310000|2021-01-13 07:18:30|3769.3|3757.3|3767|3755|3769.3|3757.3|3767|3755|2
1610522320000|2021-01-13 07:18:40|3766.6|3754.6|3766.6|3754.6|3767|3755|3766|3754|0
1610522330000|2021-01-13 07:18:50|3767.5|3755.5|3766.6|3754.6|3767.5|3755.5|3766.6|3754.6|0
1610522350000|2021-01-13 07:19:10|3767|3755|3767.5|3755.5|3768.1|3756.1|3767|3755|1
1610522360000|2021-01-13 07:19:20|3767|3755|3767|3755|3767|3755|3767|3755|0
1610522370000|2021-01-13 07:19:30|3766.5|3754.5|3767.3|3755.3|3768.3|3756.3|3766.1|3754.1|0
1610522380000|2021-01-13 07:19:40|3767.5|3755.5|3768.5|3756.5|3768.5|3756.5|3767.5|3755.5|0
1610522390000|2021-01-13 07:19:50|3768.1|3756.1|3768|3756|3768.1|3756.1|3767.3|3755.3|0
1610522400000|2021-01-13 07:20:00|3767.6|3755.6|3768.6|3756.6|3768.6|3756.6|3767.5|3755.5|6
1610522420000|2021-01-13 07:20:20|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|0
1610522430000|2021-01-13 07:20:30|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|0
1610522440000|2021-01-13 07:20:40|3768.3|3756.3|3768.1|3756.1|3768.3|3756.3|3767.6|3755.6|0
1610522450000|2021-01-13 07:20:50|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|3767.4|3755.4|0
1610522460000|2021-01-13 07:21:00|3767.4|3755.4|3768.3|3756.3|3768.3|3756.3|3767.4|3755.4|0
1610522470000|2021-01-13 07:21:10|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|3768.8|3756.8|0
1610522480000|2021-01-13 07:21:20|3768.6|3756.6|3769.4|3757.4|3769.4|3757.4|3768.3|3756.3|3
1610522490000|2021-01-13 07:21:30|3769.6|3757.6|3771.4|3759.4|3771.4|3759.4|3769.6|3757.6|7
1610522500000|2021-01-13 07:21:40|||||||||5
1610522520000|2021-01-13 07:22:00|3770.6|3758.6|3769.6|3757.6|3770.8|3758.8|3769.6|3757.6|0
1610522530000|2021-01-13 07:22:10|3769.8|3757.8|3769.1|3757.1|3769.8|3757.8|3769.1|3757.1|1
1610522540000|2021-01-13 07:22:20|3769.4|3757.4|3770|3758|3770|3758|3769.4|3757.4|0
1610522550000|2021-01-13 07:22:30|3769.6|3757.6|3770|3758|3770.3|3758.3|3769.6|3757.6|0
1610522560000|2021-01-13 07:22:40|3770.3|3758.3|3769.6|3757.6|3770.3|3758.3|3769.6|3757.6|2
1610522570000|2021-01-13 07:22:50|3770.2|3758.2|3770.8|3758.8|3770.8|3758.8|3770.2|3758.2|0
1610522610000|2021-01-13 07:23:30|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|0
1610522620000|2021-01-13 07:23:40|3771|3759|3771|3759|3771|3759|3771|3759|0
1610522640000|2021-01-13 07:24:00|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|0
1610522680000|2021-01-13 07:24:40|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|0
1610522690000|2021-01-13 07:24:50|3769.8|3757.8|3769.8|3757.8|3770.6|3758.6|3769.8|3757.8|4
1610522720000|2021-01-13 07:25:20|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|0
1610522730000|2021-01-13 07:25:30|||||||||4
1610522740000|2021-01-13 07:25:40|||||||||1
1610522750000|2021-01-13 07:25:50|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|2
1610522760000|2021-01-13 07:26:00|||||||||3
1610522770000|2021-01-13 07:26:10|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|0
1610522780000|2021-01-13 07:26:20|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|0
1610522790000|2021-01-13 07:26:30|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|0
1610522800000|2021-01-13 07:26:40|||||||||4
1610522810000|2021-01-13 07:26:50|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|0
1610522820000|2021-01-13 07:27:00|3771|3759|3771|3759|3771|3759|3771|3759|0
1610522830000|2021-01-13 07:27:10|3771.8|3759.8|3773.4|3761.4|3773.4|3761.4|3771.8|3759.8|0
1610522840000|2021-01-13 07:27:20|3773.7|3761.7|3775.1|3763.1|3775.1|3763.1|3773.7|3761.7|2
1610522850000|2021-01-13 07:27:30|3775.3|3763.3|3779.6|3767.6|3779.6|3767.6|3775.3|3763.3|3
1610522860000|2021-01-13 07:27:40|3779.9|3767.9|3779.6|3767.6|3780.1|3768.1|3779.6|3767.6|6
1610522870000|2021-01-13 07:27:50|3779.9|3767.9|3779.6|3767.6|3780.4|3768.4|3779.6|3767.6|1
1610522880000|2021-01-13 07:28:00|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|0
1610522890000|2021-01-13 07:28:10|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1610522900000|2021-01-13 07:28:20|3779.3|3767.3|3779.3|3767.3|3779.6|3767.6|3779.3|3767.3|0
1610522910000|2021-01-13 07:28:30|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1610522920000|2021-01-13 07:28:40|3779.3|3767.3|3779.6|3767.6|3779.6|3767.6|3779.3|3767.3|0
1610522930000|2021-01-13 07:28:50|3779.4|3767.4|3778.8|3766.8|3779.4|3767.4|3778.8|3766.8|0
1610522950000|2021-01-13 07:29:10|3779.3|3767.3|3779.6|3767.6|3779.6|3767.6|3779.3|3767.3|0
1610522990000|2021-01-13 07:29:50|3779.9|3767.9|3780.2|3768.2|3780.2|3768.2|3779.9|3767.9|0
1610523000000|2021-01-13 07:30:00|3779.9|3767.9|3779.6|3767.6|3780.2|3768.2|3779.6|3767.6|0
1610523020000|2021-01-13 07:30:20|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|0
1610523030000|2021-01-13 07:30:30|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|0
1610523050000|2021-01-13 07:30:50|3778.8|3766.8|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|0
1610523060000|2021-01-13 07:31:00|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1610523070000|2021-01-13 07:31:10|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|0
1610523080000|2021-01-13 07:31:20|3778.5|3766.5|3778.1|3766.1|3778.5|3766.5|3777.6|3765.6|3
1610523090000|2021-01-13 07:31:30|3777.9|3765.9|3777.4|3765.4|3778.1|3766.1|3777.4|3765.4|0
1610523100000|2021-01-13 07:31:40|3777.9|3765.9|3777.9|3765.9|3778.1|3766.1|3777.4|3765.4|0
1610523110000|2021-01-13 07:31:50|3777.4|3765.4|3777.9|3765.9|3777.9|3765.9|3777.4|3765.4|0
1610523120000|2021-01-13 07:32:00|3777.4|3765.4|3776.6|3764.6|3777.4|3765.4|3776.1|3764.1|0
1610523170000|2021-01-13 07:32:50|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|0
1610523180000|2021-01-13 07:33:00|3777.4|3765.4|3777.4|3765.4|3778.4|3766.4|3777.4|3765.4|0
1610523190000|2021-01-13 07:33:10|3777.6|3765.6|3777.9|3765.9|3778.1|3766.1|3777.4|3765.4|0
1610523200000|2021-01-13 07:33:20|3777.4|3765.4|3778.6|3766.6|3778.6|3766.6|3777.4|3765.4|0
1610523210000|2021-01-13 07:33:30|3778.9|3766.9|3779.2|3767.2|3779.2|3767.2|3778.9|3766.9|0
1610523220000|2021-01-13 07:33:40|3779.4|3767.4|3781.1|3769.1|3781.1|3769.1|3779.4|3767.4|3
1610523230000|2021-01-13 07:33:50|3782|3770|3781.2|3769.2|3782|3770|3780.7|3768.7|0
1610523270000|2021-01-13 07:34:30|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1610523280000|2021-01-13 07:34:40|3780.4|3768.4|3778.4|3766.4|3780.4|3768.4|3778.4|3766.4|0
1610523290000|2021-01-13 07:34:50|3780.4|3768.4|3780.4|3768.4|3780.6|3768.6|3778.4|3766.4|0
1610523300000|2021-01-13 07:35:00|3779.8|3767.8|3780.3|3768.3|3780.3|3768.3|3779.8|3767.8|0
1610523310000|2021-01-13 07:35:10|3779.8|3767.8|3779.8|3767.8|3780.3|3768.3|3779.8|3767.8|0
1610523320000|2021-01-13 07:35:20|3779.2|3767.2|3778.8|3766.8|3779.2|3767.2|3778.8|3766.8|0
1610523330000|2021-01-13 07:35:30|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|0
1610523340000|2021-01-13 07:35:40|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1610523360000|2021-01-13 07:36:00|3777|3765|3776.9|3764.9|3777|3765|3775.4|3763.4|0
1610523370000|2021-01-13 07:36:10|3776.6|3764.6|3776.8|3764.8|3776.8|3764.8|3776.4|3764.4|2
1610523380000|2021-01-13 07:36:20|3777.1|3765.1|3778|3766|3778.5|3766.5|3776.6|3764.6|1
1610523390000|2021-01-13 07:36:30|3778.2|3766.2|3778.8|3766.8|3779.3|3767.3|3778.2|3766.2|0
1610523400000|2021-01-13 07:36:40|3778.5|3766.5|3779.8|3767.8|3779.8|3767.8|3778.5|3766.5|1
1610523410000|2021-01-13 07:36:50|3780.1|3768.1|3780.6|3768.6|3780.6|3768.6|3778.3|3766.3|0
1610523420000|2021-01-13 07:37:00|3779.6|3767.6|3779.3|3767.3|3779.6|3767.6|3779.3|3767.3|0
1610523430000|2021-01-13 07:37:10|3778.8|3766.8|3778.3|3766.3|3778.8|3766.8|3778.3|3766.3|0
1610523440000|2021-01-13 07:37:20|3777.8|3765.8|3777.5|3765.5|3779|3767|3776.5|3764.5|0
1610523450000|2021-01-13 07:37:30|3777|3765|3779|3767|3779|3767|3777|3765|2
1610523460000|2021-01-13 07:37:40|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|0
1610523480000|2021-01-13 07:38:00|3779.2|3767.2|3780.3|3768.3|3780.3|3768.3|3779.2|3767.2|0
1610523490000|2021-01-13 07:38:10|3780.8|3768.8|3781.1|3769.1|3781.1|3769.1|3780.8|3768.8|6
1610523500000|2021-01-13 07:38:20|3780.6|3768.6|3781.1|3769.1|3781.1|3769.1|3780.1|3768.1|10
1610523520000|2021-01-13 07:38:40|3781.3|3769.3|3782|3770|3782|3770|3781.3|3769.3|5
1610523550000|2021-01-13 07:39:10|3781|3769|3781|3769|3781.5|3769.5|3781|3769|0
1610523570000|2021-01-13 07:39:30|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1610523590000|2021-01-13 07:39:50|3780.6|3768.6|3781|3769|3781|3769|3780.6|3768.6|0
1610523600000|2021-01-13 07:40:00|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1610523610000|2021-01-13 07:40:10|3781|3769|3779.5|3767.5|3781|3769|3779.5|3767.5|0
1610523630000|2021-01-13 07:40:30|3779.4|3767.4|3779.8|3767.8|3779.8|3767.8|3779.4|3767.4|0
1610523640000|2021-01-13 07:40:40|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1610523670000|2021-01-13 07:41:10|||||||||3
1610523680000|2021-01-13 07:41:20|||||||||1
1610523690000|2021-01-13 07:41:30|3779.6|3767.6|3778.9|3766.9|3779.6|3767.6|3778.9|3766.9|0
1610523700000|2021-01-13 07:41:40|3779.1|3767.1|3778.9|3766.9|3779.1|3767.1|3777.1|3765.1|0
1610523710000|2021-01-13 07:41:50|3779.5|3767.5|3780.1|3768.1|3780.1|3768.1|3779.5|3767.5|0
1610523730000|2021-01-13 07:42:10|3778.7|3758.7|3780.1|3768.1|3780.1|3768.1|3778.7|3758.7|2
1610523740000|2021-01-13 07:42:20|3780.4|3768.4|3781.1|3769.1|3781.1|3769.1|3780.1|3768.1|3
1610523750000|2021-01-13 07:42:30|3780.9|3768.9|3780.8|3768.8|3780.9|3768.9|3780.8|3768.8|0
1610523760000|2021-01-13 07:42:40|3780.4|3768.4|3780.1|3768.1|3780.4|3768.4|3780.1|3768.1|0
1610523770000|2021-01-13 07:42:50|3780.6|3768.6|3780.1|3768.1|3780.6|3768.6|3780.1|3768.1|0
1610523820000|2021-01-13 07:43:40|||||||||6
1610523870000|2021-01-13 07:44:30|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3
1610523880000|2021-01-13 07:44:40|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1610523900000|2021-01-13 07:45:00|||||||||4
1610523930000|2021-01-13 07:45:30|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1610523940000|2021-01-13 07:45:40|3779.5|3767.5|3780.1|3768.1|3780.1|3768.1|3779.4|3767.4|0
1610523960000|2021-01-13 07:46:00|3778.9|3766.9|3780.1|3768.1|3780.1|3768.1|3778.9|3766.9|0
1610523980000|2021-01-13 07:46:20|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.1|3768.1|0
1610523990000|2021-01-13 07:46:30|3780.1|3768.1|3780.9|3768.9|3780.9|3768.9|3780.1|3768.1|0
1610524110000|2021-01-13 07:48:30|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.4|3768.4|0
1610524130000|2021-01-13 07:48:50|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1610524140000|2021-01-13 07:49:00|3781.3|3769.3|3784.7|3772.7|3784.7|3772.7|3781.3|3769.3|2
1610524150000|2021-01-13 07:49:10|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1610524160000|2021-01-13 07:49:20|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|5
1610524170000|2021-01-13 07:49:30|3785.5|3773.5|3786.8|3774.8|3786.8|3774.8|3785.5|3773.5|16
1610524180000|2021-01-13 07:49:40|3787.1|3775.1|3787.8|3775.8|3787.8|3775.8|3787.1|3775.1|0
1610524190000|2021-01-13 07:49:50|3788|3776|3786.3|3774.3|3788.3|3776.3|3786.3|3774.3|0
1610524200000|2021-01-13 07:50:00|3786.5|3774.5|3786.5|3774.5|3787.3|3775.3|3786.3|3774.3|0
1610524210000|2021-01-13 07:50:10|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|1
1610524220000|2021-01-13 07:50:20|3786.6|3774.6|3787.1|3775.1|3787.1|3775.1|3786.1|3774.1|0
1610524230000|2021-01-13 07:50:30|3787.7|3775.7|3786.9|3774.9|3787.7|3775.7|3786.9|3774.9|0
1610524240000|2021-01-13 07:50:40|3787.1|3775.1|3787.4|3775.4|3787.4|3775.4|3786.9|3774.9|0
1610524250000|2021-01-13 07:50:50|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|0
1610524260000|2021-01-13 07:51:00|3787.7|3775.7|3786.9|3774.9|3787.7|3775.7|3786.9|3774.9|0
1610524270000|2021-01-13 07:51:10|3787.1|3775.1|3786.9|3774.9|3787.7|3775.7|3786.9|3774.9|0
1610524280000|2021-01-13 07:51:20|3789.7|3777.7|3788.7|3776.7|3789.7|3777.7|3788.7|3776.7|0
1610524290000|2021-01-13 07:51:30|3789.2|3777.2|3788.9|3776.9|3789.2|3777.2|3788.7|3776.7|0
1610524300000|2021-01-13 07:51:40|3789.2|3777.2|3789.7|3777.7|3789.7|3777.7|3789.2|3777.2|0
1610524320000|2021-01-13 07:52:00|3789.2|3777.2|3790.9|3778.9|3790.9|3778.9|3789.2|3777.2|0
1610524330000|2021-01-13 07:52:10|3791.1|3779.1|3791.4|3779.4|3791.7|3779.7|3790.9|3778.9|0
1610524340000|2021-01-13 07:52:20|3791.2|3779.2|3791.7|3779.7|3791.7|3779.7|3791.1|3779.1|0
1610524360000|2021-01-13 07:52:40|3791.4|3779.4|3790.9|3778.9|3791.4|3779.4|3790.9|3778.9|0
1610524380000|2021-01-13 07:53:00|3790.1|3778.1|3788.7|3776.7|3790.1|3778.1|3788.7|3776.7|0
1610524410000|2021-01-13 07:53:30|3788.2|3776.2|3786.3|3774.3|3788.2|3776.2|3786.3|3774.3|0
1610524420000|2021-01-13 07:53:40|3786.6|3774.6|3786.9|3774.9|3786.9|3774.9|3786.6|3774.6|0
1610524430000|2021-01-13 07:53:50|3786.6|3774.6|3786.1|3774.1|3786.6|3774.6|3786.1|3774.1|0
1610524440000|2021-01-13 07:54:00|||||||||2
1610524450000|2021-01-13 07:54:10|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3
1610524460000|2021-01-13 07:54:20|3785|3773|3785|3773|3785|3773|3785|3773|3
1610524470000|2021-01-13 07:54:30|3784.7|3772.7|3784.3|3772.3|3784.7|3772.7|3784.3|3772.3|4
1610524500000|2021-01-13 07:55:00|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|0
1610524510000|2021-01-13 07:55:10|3784.6|3772.6|3784.3|3772.3|3784.6|3772.6|3784.3|3772.3|0
1610524530000|2021-01-13 07:55:30|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|0
1610524540000|2021-01-13 07:55:40|3785.1|3773.1|3785.9|3773.9|3785.9|3773.9|3785.1|3773.1|0
1610524550000|2021-01-13 07:55:50|3786.1|3774.1|3786.4|3774.4|3786.4|3774.4|3786.1|3774.1|0
1610524560000|2021-01-13 07:56:00|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|0
1610524570000|2021-01-13 07:56:10|3786.4|3774.4|3785.6|3773.6|3786.4|3774.4|3785.6|3773.6|0
1610524580000|2021-01-13 07:56:20|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1610524590000|2021-01-13 07:56:30|3784.6|3772.6|3784.3|3772.3|3784.6|3772.6|3784.3|3772.3|0
1610524600000|2021-01-13 07:56:40|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1610524610000|2021-01-13 07:56:50|3785.6|3773.6|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|0
1610524620000|2021-01-13 07:57:00|3785.3|3773.3|3785.9|3773.9|3785.9|3773.9|3785.3|3773.3|0
1610524680000|2021-01-13 07:58:00|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1610524690000|2021-01-13 07:58:10|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|0
1610524700000|2021-01-13 07:58:20|3787.1|3775.1|3787.4|3775.4|3787.4|3775.4|3787.1|3775.1|0
1610524720000|2021-01-13 07:58:40|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|0
1610524730000|2021-01-13 07:58:50|3786.7|3774.7|3786.9|3774.9|3786.9|3774.9|3786.7|3774.7|0
1610524750000|2021-01-13 07:59:10|3786.7|3774.7|3786.4|3774.4|3786.7|3774.7|3786.4|3774.4|0
1610524760000|2021-01-13 07:59:20|3786.2|3774.2|3785.9|3773.9|3786.2|3774.2|3785.9|3773.9|0
1610524770000|2021-01-13 07:59:30|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|0
1610524780000|2021-01-13 07:59:40|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1610524790000|2021-01-13 07:59:50|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1610524830000|2021-01-13 08:00:30|3783.9|3771.9|3782.9|3770.9|3783.9|3771.9|3782.9|3770.9|5
1610524840000|2021-01-13 08:00:40|3783.1|3771.1|3783.3|3771.3|3783.8|3771.8|3783.1|3771.1|0
1610524860000|2021-01-13 08:01:00|3782.8|3770.8|3783.3|3771.3|3783.3|3771.3|3782.4|3770.4|0
1610524880000|2021-01-13 08:01:20|3783.4|3771.4|3784.1|3772.1|3784.1|3772.1|3783.4|3771.4|2
1610524890000|2021-01-13 08:01:30|3783.8|3771.8|3784.1|3772.1|3784.1|3772.1|3783.8|3771.8|8
1610524900000|2021-01-13 08:01:40|3784.3|3772.3|3784.8|3772.8|3784.8|3772.8|3784.3|3772.3|12
1610524910000|2021-01-13 08:01:50|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1610524930000|2021-01-13 08:02:10|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|0
1610524950000|2021-01-13 08:02:30|3785.5|3773.5|3785.5|3773.5|3785.8|3773.8|3785.5|3773.5|7
1610524960000|2021-01-13 08:02:40|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|12
1610524980000|2021-01-13 08:03:00|||||||||15
1610524990000|2021-01-13 08:03:10|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3
1610525000000|2021-01-13 08:03:20|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|0
1610525020000|2021-01-13 08:03:40|3786|3774|3786.6|3774.6|3786.6|3774.6|3785.8|3773.8|0
1610525040000|2021-01-13 08:04:00|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|0
1610525050000|2021-01-13 08:04:10|||||||||2
1610525070000|2021-01-13 08:04:30|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|0
1610525080000|2021-01-13 08:04:40|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|0
1610525090000|2021-01-13 08:04:50|3785.8|3773.8|3786.3|3774.3|3786.3|3774.3|3785.8|3773.8|1
1610525100000|2021-01-13 08:05:00|3786.1|3774.1|3785.8|3773.8|3786.1|3774.1|3785.8|3773.8|0
1610525110000|2021-01-13 08:05:10|3786.1|3774.1|3786.5|3774.5|3786.5|3774.5|3786.1|3774.1|4
1610525120000|2021-01-13 08:05:20|3786.9|3774.9|3787|3775|3787.2|3775.2|3786.9|3774.9|4
1610525130000|2021-01-13 08:05:30|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|0
1610525160000|2021-01-13 08:06:00|3787.5|3775.5|3787.3|3775.3|3787.5|3775.5|3787.3|3775.3|0
1610525170000|2021-01-13 08:06:10|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1610525180000|2021-01-13 08:06:20|3788|3776|3786.8|3774.8|3788|3776|3786.8|3774.8|0
1610525190000|2021-01-13 08:06:30|3787|3775|3787.8|3775.8|3787.8|3775.8|3787|3775|0
1610525210000|2021-01-13 08:06:50|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|0
1610525220000|2021-01-13 08:07:00|3787.5|3775.5|3787.3|3775.3|3787.5|3775.5|3787.3|3775.3|0
1610525230000|2021-01-13 08:07:10|3787.5|3775.5|3786.8|3774.8|3787.5|3775.5|3786.8|3774.8|1
1610525240000|2021-01-13 08:07:20|3787.2|3775.2|3787.5|3775.5|3787.5|3775.5|3787.2|3775.2|2
1610525250000|2021-01-13 08:07:30|3787.2|3775.2|3787|3775|3787.2|3775.2|3787|3775|0
1610525260000|2021-01-13 08:07:40|3787.3|3775.3|3787|3775|3787.3|3775.3|3787|3775|0
1610525270000|2021-01-13 08:07:50|3787.2|3775.2|3786.5|3774.5|3787.2|3775.2|3786.5|3774.5|0
1610525280000|2021-01-13 08:08:00|3787.2|3775.2|3787.8|3775.8|3787.8|3775.8|3787|3775|1
1610525290000|2021-01-13 08:08:10|3788|3776|3787|3775|3788|3776|3787|3775|0
1610525300000|2021-01-13 08:08:20|3786.2|3774.2|3787|3775|3787|3775|3786.2|3774.2|0
1610525310000|2021-01-13 08:08:30|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|0
1610525320000|2021-01-13 08:08:40|3787.3|3775.3|3787.8|3775.8|3787.8|3775.8|3787.3|3775.3|4
1610525330000|2021-01-13 08:08:50|3788|3776|3789|3777|3789|3777|3788|3776|0
1610525340000|2021-01-13 08:09:00|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1610525350000|2021-01-13 08:09:10|3789|3777|3789|3777|3789|3777|3789|3777|0
1610525360000|2021-01-13 08:09:20|3788.8|3776.8|3789|3777|3789|3777|3788.8|3776.8|0
1610525370000|2021-01-13 08:09:30|3788|3776|3787.3|3775.3|3788|3776|3787.3|3775.3|0
1610525390000|2021-01-13 08:09:50|3787.5|3775.5|3787.8|3775.8|3787.8|3775.8|3787.5|3775.5|0
1610525400000|2021-01-13 08:10:00|3787.5|3775.5|3787.3|3775.3|3787.5|3775.5|3787.3|3775.3|0
1610525410000|2021-01-13 08:10:10|3787.1|3775.1|3786.8|3774.8|3787.1|3775.1|3786.8|3774.8|0
1610525420000|2021-01-13 08:10:20|3787|3775|3787|3775|3787.1|3775.1|3787|3775|3
1610525430000|2021-01-13 08:10:30|3787.6|3775.6|3787.3|3775.3|3787.6|3775.6|3787.1|3775.1|0
1610525440000|2021-01-13 08:10:40|3788.2|3776.2|3790|3778|3790|3778|3788.2|3776.2|0
1610525450000|2021-01-13 08:10:50|3789.8|3777.8|3788.8|3776.8|3789.8|3777.8|3788.8|3776.8|0
1610525460000|2021-01-13 08:11:00|3789.3|3777.3|3789.8|3777.8|3789.8|3777.8|3789.3|3777.3|0
1610525470000|2021-01-13 08:11:10|3789|3777|3789.3|3777.3|3789.8|3777.8|3789|3777|0
1610525480000|2021-01-13 08:11:20|3789.5|3777.5|3789.8|3777.8|3789.8|3777.8|3789.5|3777.5|0
1610525490000|2021-01-13 08:11:30|3790|3778|3790.3|3778.3|3790.3|3778.3|3790|3778|0
1610525500000|2021-01-13 08:11:40|3790.5|3778.5|3790.8|3778.8|3790.8|3778.8|3790.3|3778.3|0
1610525510000|2021-01-13 08:11:50|3790.6|3778.6|3790.3|3778.3|3790.6|3778.6|3790.3|3778.3|0
1610525520000|2021-01-13 08:12:00|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1610525530000|2021-01-13 08:12:10|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|0
1610525580000|2021-01-13 08:13:00|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1610525600000|2021-01-13 08:13:20|3790.5|3778.5|3792.8|3780.8|3792.8|3780.8|3790.5|3778.5|0
1610525610000|2021-01-13 08:13:30|3793|3781|3793.6|3781.6|3793.8|3781.8|3793|3781|0
1610525620000|2021-01-13 08:13:40|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|0
1610525630000|2021-01-13 08:13:50|3794|3782|3794|3782|3794|3782|3794|3782|0
1610525640000|2021-01-13 08:14:00|3793.5|3781.5|3792.8|3780.8|3793.5|3781.5|3791.8|3779.8|0
1610525650000|2021-01-13 08:14:10|3793|3781|3792.8|3780.8|3793.3|3781.3|3792.8|3780.8|0
1610525670000|2021-01-13 08:14:30|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.3|3781.3|0
1610525690000|2021-01-13 08:14:50|3793.3|3781.3|3794.3|3782.3|3794.3|3782.3|3793.3|3781.3|0
1610525700000|2021-01-13 08:15:00|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1610525710000|2021-01-13 08:15:10|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3793.3|3781.3|0
1610525720000|2021-01-13 08:15:20|3793.8|3781.8|3793.6|3781.6|3794.3|3782.3|3792.8|3780.8|0
1610525730000|2021-01-13 08:15:30|3793.3|3781.3|3792.8|3780.8|3793.3|3781.3|3792.8|3780.8|0
1610525740000|2021-01-13 08:15:40|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.3|3781.3|0
1610525750000|2021-01-13 08:15:50|3793.6|3781.6|3793.8|3781.8|3793.8|3781.8|3793.3|3781.3|0
1610525800000|2021-01-13 08:16:40|3794.5|3782.5|3794.8|3782.8|3794.8|3782.8|3794.5|3782.5|0
1610525810000|2021-01-13 08:16:50|3795|3783|3795.8|3783.8|3795.8|3783.8|3794.8|3782.8|0
1610525820000|2021-01-13 08:17:00|3795.3|3783.3|3794.8|3782.8|3795.3|3783.3|3794.8|3782.8|0
1610525830000|2021-01-13 08:17:10|3794.6|3782.6|3794.3|3782.3|3794.6|3782.6|3794.3|3782.3|0
1610525840000|2021-01-13 08:17:20|3793.8|3781.8|3794.8|3782.8|3795.8|3783.8|3793.8|3781.8|0
1610525850000|2021-01-13 08:17:30|3795|3783|3794.8|3782.8|3795.3|3783.3|3794.8|3782.8|0
1610525900000|2021-01-13 08:18:20|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|7
1610525910000|2021-01-13 08:18:30|3793.2|3781.2|3792.9|3780.9|3793.6|3781.6|3792.9|3780.9|0
1610525920000|2021-01-13 08:18:40|3792.7|3780.7|3792.4|3780.4|3792.7|3780.7|3792.4|3780.4|0
1610525930000|2021-01-13 08:18:50|3792.1|3780.1|3791|3779|3792.1|3780.1|3791|3779|2
1610525940000|2021-01-13 08:19:00|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1610525950000|2021-01-13 08:19:10|3791|3779|3790.6|3778.6|3791.5|3779.5|3790.6|3778.6|1
1610525970000|2021-01-13 08:19:30|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|1
1610525980000|2021-01-13 08:19:40|3790.6|3778.6|3790.1|3778.1|3790.6|3778.6|3790.1|3778.1|1
1610526000000|2021-01-13 08:20:00|3788.6|3776.6|3787.6|3775.6|3788.6|3776.6|3787.6|3775.6|2
1610526010000|2021-01-13 08:20:10|3787.4|3775.4|3786.6|3774.6|3787.4|3775.4|3786.6|3774.6|0
1610526020000|2021-01-13 08:20:20|3785.8|3773.8|3787.1|3775.1|3787.1|3775.1|3785.6|3773.6|0
1610526030000|2021-01-13 08:20:30|3785.9|3773.9|3786.6|3774.6|3787.1|3775.1|3785.9|3773.9|0
1610526040000|2021-01-13 08:20:40|3786.8|3774.8|3787.1|3775.1|3787.6|3775.6|3786.8|3774.8|0
1610526050000|2021-01-13 08:20:50|3786.9|3774.9|3787.6|3775.6|3787.6|3775.6|3786.6|3774.6|0
1610526060000|2021-01-13 08:21:00|3787.9|3775.9|3789.6|3777.6|3789.6|3777.6|3787.9|3775.9|0
1610526070000|2021-01-13 08:21:10|3789.4|3777.4|3789.6|3777.6|3789.6|3777.6|3789.4|3777.4|0
1610526080000|2021-01-13 08:21:20|3789.8|3777.8|3787.8|3775.8|3790.6|3778.6|3787.8|3775.8|0
1610526090000|2021-01-13 08:21:30|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1610526100000|2021-01-13 08:21:40|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1610526110000|2021-01-13 08:21:50|3783.3|3771.3|3783.1|3771.1|3786.9|3772.8|3781.6|3769.6|2
1610526120000|2021-01-13 08:22:00|3784.1|3772.1|3783.8|3771.8|3784.1|3772.1|3782.6|3770.6|0
1610526130000|2021-01-13 08:22:10|3783.3|3771.3|3783.1|3771.1|3783.3|3771.3|3783.1|3771.1|0
1610526140000|2021-01-13 08:22:20|3783.3|3771.3|3782.8|3770.8|3783.6|3771.6|3782.8|3770.8|0
1610526150000|2021-01-13 08:22:30|3782.9|3770.9|3782.9|3770.9|3783.4|3771.4|3782.9|3770.9|2
1610526160000|2021-01-13 08:22:40|3783.1|3771.1|3784.9|3772.9|3784.9|3772.9|3783.1|3771.1|0
1610526170000|2021-01-13 08:22:50|3784.8|3772.8|3783.4|3771.4|3784.8|3772.8|3783.4|3771.4|0
1610526180000|2021-01-13 08:23:00|3783.9|3771.9|3783.3|3771.3|3783.9|3771.9|3783.3|3771.3|0
1610526190000|2021-01-13 08:23:10|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|0
1610526200000|2021-01-13 08:23:20|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.1|3770.1|0
1610526220000|2021-01-13 08:23:40|3782.7|3770.7|3779.5|3767.5|3782.7|3770.7|3779.5|3767.5|7
1610526230000|2021-01-13 08:23:50|3779.9|3767.9|3780.8|3768.8|3780.8|3768.8|3779.9|3767.9|0
1610526240000|2021-01-13 08:24:00|3779.5|3767.5|3780.3|3768.3|3780.8|3768.8|3779.5|3767.5|0
1610526250000|2021-01-13 08:24:10|3780.5|3768.5|3780|3768|3781.1|3769.1|3780|3768|0
1610526260000|2021-01-13 08:24:20|3779.8|3767.8|3779|3767|3779.8|3767.8|3778.7|3766.7|8
1610526270000|2021-01-13 08:24:30|3778.5|3766.5|3779.3|3767.3|3779.3|3767.3|3778.5|3766.5|1
1610526290000|2021-01-13 08:24:50|3778.8|3766.8|3778.5|3766.5|3778.8|3766.8|3778.5|3766.5|0
1610526300000|2021-01-13 08:25:00|3777.9|3765.9|3778|3766|3778.3|3766.3|3777.5|3765.5|12
1610526310000|2021-01-13 08:25:10|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1610526320000|2021-01-13 08:25:20|3778|3766|3776.5|3764.5|3778|3766|3776.5|3764.5|3
1610526330000|2021-01-13 08:25:30|3777|3765|3774.8|3762.8|3777|3765|3774.8|3762.8|10
1610526340000|2021-01-13 08:25:40|3774.5|3762.5|3774|3762|3774.5|3762.5|3773.7|3761.7|24
1610526350000|2021-01-13 08:25:50|3774.2|3762.2|3773.7|3761.7|3774.2|3762.2|3773.7|3761.7|0
1610526370000|2021-01-13 08:26:10|3774.1|3762.1|3774.7|3762.7|3774.7|3762.7|3774.1|3762.1|3
1610526380000|2021-01-13 08:26:20|3775.7|3763.7|3774.2|3762.2|3775.7|3763.7|3773.2|3761.2|0
1610526400000|2021-01-13 08:26:40|3774.4|3762.4|3774.7|3762.7|3774.7|3762.7|3774.4|3762.4|0
1610526410000|2021-01-13 08:26:50|3774.5|3762.5|3773.7|3761.7|3774.7|3762.7|3773.7|3761.7|0
1610526420000|2021-01-13 08:27:00|3772.9|3760.9|3771.4|3759.4|3773.4|3761.4|3771.4|3759.4|9
1610526430000|2021-01-13 08:27:10|3771.2|3759.2|3770.9|3758.9|3771.2|3759.2|3770.9|3758.9|0
1610526440000|2021-01-13 08:27:20|||||||||2
1610526450000|2021-01-13 08:27:30|3769.9|3757.9|3769.9|3757.9|3770.1|3758.1|3769.9|3757.9|3
1610526460000|2021-01-13 08:27:40|3770.1|3758.1|3770.4|3758.4|3770.4|3758.4|3769.9|3757.9|0
1610526470000|2021-01-13 08:27:50|3769.9|3757.9|3769.9|3757.9|3770.4|3758.4|3769.9|3757.9|0
1610526480000|2021-01-13 08:28:00|3770.1|3758.1|3771.7|3759.7|3771.7|3759.7|3770.1|3758.1|1
1610526490000|2021-01-13 08:28:10|3772.2|3760.2|3772.2|3760.2|3772.7|3760.7|3772|3760|0
1610526500000|2021-01-13 08:28:20|3772.4|3760.4|3771.9|3759.9|3772.9|3760.9|3771.9|3759.9|0
1610526510000|2021-01-13 08:28:30|3771.7|3759.7|3770.7|3758.7|3771.7|3759.7|3770.7|3758.7|0
1610526520000|2021-01-13 08:28:40|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|0
1610526530000|2021-01-13 08:28:50|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1610526540000|2021-01-13 08:29:00|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|0
1610526550000|2021-01-13 08:29:10|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|0
1610526560000|2021-01-13 08:29:20|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|0
1610526570000|2021-01-13 08:29:30|3773.7|3761.7|3774.7|3762.7|3774.7|3762.7|3773.2|3761.2|0
1610526590000|2021-01-13 08:29:50|3774.3|3762.3|3774.7|3762.7|3775.2|3763.2|3773.7|3761.7|0
1610526600000|2021-01-13 08:30:00|3774.2|3762.2|3774.5|3762.5|3774.5|3762.5|3774.2|3762.2|0
1610526610000|2021-01-13 08:30:10|3774.2|3762.2|3774.7|3762.7|3775|3763|3774.2|3762.2|0
1610526620000|2021-01-13 08:30:20|3774.9|3762.9|3774.7|3762.7|3775.5|3763.5|3774.7|3762.7|0
1610526630000|2021-01-13 08:30:30|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1610526640000|2021-01-13 08:30:40|3774.4|3762.4|3774.7|3762.7|3774.7|3762.7|3774.2|3762.2|0
1610526650000|2021-01-13 08:30:50|3775|3763|3775|3763|3775.5|3763.5|3775|3763|0
1610526660000|2021-01-13 08:31:00|3775.2|3763.2|3774.7|3762.7|3775.5|3763.5|3774.7|3762.7|0
1610526670000|2021-01-13 08:31:10|3774.2|3762.2|3773.7|3761.7|3774.2|3762.2|3773.7|3761.7|0
1610526680000|2021-01-13 08:31:20|3774|3762|3774.7|3762.7|3774.7|3762.7|3774|3762|0
1610526690000|2021-01-13 08:31:30|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|0
1610526700000|2021-01-13 08:31:40|3773.7|3761.7|3774.7|3762.7|3774.7|3762.7|3773.7|3761.7|0
1610526710000|2021-01-13 08:31:50|3774.5|3762.5|3773.2|3761.2|3774.5|3762.5|3772.7|3760.7|0
1610526720000|2021-01-13 08:32:00|3773|3761|3772.7|3760.7|3773.7|3761.7|3772.7|3760.7|0
1610526730000|2021-01-13 08:32:10|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|0
1610526740000|2021-01-13 08:32:20|3771.8|3759.8|3770.8|3758.8|3771.8|3759.8|3770.8|3758.8|46
1610526750000|2021-01-13 08:32:30|3771.8|3759.8|3772.2|3760.2|3772.2|3760.2|3771.8|3759.8|42
1610526760000|2021-01-13 08:32:40|||||||||3
1610526770000|2021-01-13 08:32:50|3772|3760|3771|3759|3772|3760|3771|3759|0
1610526780000|2021-01-13 08:33:00|3771.2|3759.2|3772|3760|3772|3760|3771.2|3759.2|11
1610526790000|2021-01-13 08:33:10|3772.2|3760.2|3773.2|3761.2|3773.2|3761.2|3772.2|3760.2|3
1610526810000|2021-01-13 08:33:30|3773.6|3761.6|3774.8|3762.8|3775.2|3763.2|3773.6|3761.6|2
1610526820000|2021-01-13 08:33:40|3775.8|3763.8|3777.5|3765.5|3777.5|3765.5|3775.8|3763.8|0
1610526830000|2021-01-13 08:33:50|3778.3|3766.3|3780|3768|3780|3768|3778|3766|0
1610526840000|2021-01-13 08:34:00|3779.8|3767.8|3781.5|3769.5|3781.5|3769.5|3779.5|3767.5|0
1610526850000|2021-01-13 08:34:10|3778.8|3766.8|3778.9|3766.9|3778.9|3766.9|3778|3766|0
1610526860000|2021-01-13 08:34:20|3778.5|3766.5|3778.2|3766.2|3779|3767|3778.2|3766.2|4
1610526870000|2021-01-13 08:34:30|3778.7|3766.7|3778.5|3766.5|3779|3767|3778.5|3766.5|1
1610526890000|2021-01-13 08:34:50|3778|3766|3778|3766|3778|3766|3778|3766|0
1610526900000|2021-01-13 08:35:00|3777.5|3765.5|3777.5|3765.5|3777.7|3765.7|3777.5|3765.5|0
1610526910000|2021-01-13 08:35:10|3777.7|3765.7|3777.2|3765.2|3777.7|3765.7|3777.2|3765.2|0
1610526920000|2021-01-13 08:35:20|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|0
1610526930000|2021-01-13 08:35:30|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776|3764|4
1610526940000|2021-01-13 08:35:40|3777|3765|3777|3765|3777|3765|3777|3765|2
1610526960000|2021-01-13 08:36:00|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|0
1610526970000|2021-01-13 08:36:10|3777.4|3765.4|3779|3767|3779|3767|3777.4|3765.4|0
1610526990000|2021-01-13 08:36:30|3778.7|3766.7|3777.7|3765.7|3778.7|3766.7|3777.7|3765.7|0
1610527010000|2021-01-13 08:36:50|3778|3766|3778|3766|3778|3766|3778|3766|0
1610527030000|2021-01-13 08:37:10|3777.8|3765.8|3778.7|3766.7|3778.7|3766.7|3777|3765|19
1610527040000|2021-01-13 08:37:20|3779|3767|3777.2|3765.2|3779|3767|3777.2|3765.2|12
1610527050000|2021-01-13 08:37:30|||||||||1
1610527060000|2021-01-13 08:37:40|3776.8|3764.8|3778.3|3766.3|3778.3|3766.3|3776.8|3764.8|0
1610527070000|2021-01-13 08:37:50|3778.5|3766.5|3778|3766|3778.5|3766.5|3778|3766|0
1610527080000|2021-01-13 08:38:00|3777.6|3765.6|3777.8|3765.8|3777.8|3765.8|3777.6|3765.6|0
1610527090000|2021-01-13 08:38:10|3778|3766|3778|3766|3778|3766|3778|3766|0
1610527110000|2021-01-13 08:38:30|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|2
1610527120000|2021-01-13 08:38:40|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1610527130000|2021-01-13 08:38:50|3780|3768|3780|3768|3780|3768|3780|3768|0
1610527150000|2021-01-13 08:39:10|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1610527160000|2021-01-13 08:39:20|3780.4|3768.4|3780.6|3768.6|3781.2|3769.2|3780.1|3768.1|50
1610527170000|2021-01-13 08:39:30|3780.3|3768.3|3780.6|3768.6|3780.6|3768.6|3780.3|3768.3|2
1610527190000|2021-01-13 08:39:50|||||||||4
1610527220000|2021-01-13 08:40:20|3779.3|3767.3|3778.7|3766.7|3779.3|3767.3|3778.7|3766.7|14
1610527230000|2021-01-13 08:40:30|||||||||12
1610527240000|2021-01-13 08:40:40|||||||||6
1610527250000|2021-01-13 08:40:50|3779|3767|3779|3767|3779|3767|3779|3767|1
1610527260000|2021-01-13 08:41:00|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|6
1610527270000|2021-01-13 08:41:10|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|1
1610527300000|2021-01-13 08:41:40|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|2
1610527360000|2021-01-13 08:42:40|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|0
1610527370000|2021-01-13 08:42:50|3780.4|3768.4|3781.1|3769.1|3781.1|3769.1|3780.4|3768.4|0
1610527400000|2021-01-13 08:43:20|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|0
1610527410000|2021-01-13 08:43:30|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1610527420000|2021-01-13 08:43:40|3779.6|3767.6|3778.6|3766.6|3779.6|3767.6|3778.4|3766.4|1
1610527430000|2021-01-13 08:43:50|3778.4|3766.4|3780.1|3768.1|3780.1|3768.1|3778.4|3766.4|0
1610527450000|2021-01-13 08:44:10|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|0
1610527470000|2021-01-13 08:44:30|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1610527490000|2021-01-13 08:44:50|3781.1|3769.1|3783.1|3771.1|3783.1|3771.1|3781.1|3769.1|0
1610527500000|2021-01-13 08:45:00|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1610527510000|2021-01-13 08:45:10|3784.4|3772.4|3785.1|3773.1|3785.1|3773.1|3784.4|3772.4|0
1610527520000|2021-01-13 08:45:20|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1610527550000|2021-01-13 08:45:50|3785.1|3773.1|3785.9|3773.9|3785.9|3773.9|3785.1|3773.1|0
1610527570000|2021-01-13 08:46:10|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1610527580000|2021-01-13 08:46:20|3785.6|3773.6|3785.4|3773.4|3785.9|3773.9|3784.9|3772.9|0
1610527590000|2021-01-13 08:46:30|3785.2|3773.2|3784.9|3772.9|3785.2|3773.2|3784.4|3772.4|0
1610527610000|2021-01-13 08:46:50|3784.7|3772.7|3783.9|3771.9|3784.7|3772.7|3783.9|3771.9|0
1610527650000|2021-01-13 08:47:30|3784|3772|3784|3772|3784|3772|3784|3772|0
1610527660000|2021-01-13 08:47:40|3784.4|3772.4|3786|3774|3786|3774|3784.4|3772.4|0
1610527670000|2021-01-13 08:47:50|3786.2|3774.2|3786.5|3774.5|3786.5|3774.5|3786.2|3774.2|0
1610527680000|2021-01-13 08:48:00|3786.7|3774.7|3787|3775|3787|3775|3786.7|3774.7|0
1610527690000|2021-01-13 08:48:10|3788|3776|3788|3776|3788|3776|3788|3776|0
1610527700000|2021-01-13 08:48:20|3787.9|3775.9|3787.5|3775.5|3787.9|3775.9|3787.5|3775.5|0
1610527730000|2021-01-13 08:48:50|3788|3776|3787.7|3775.7|3788|3776|3787.5|3775.5|0
1610527740000|2021-01-13 08:49:00|3788|3776|3787.5|3775.5|3788|3776|3787|3775|0
1610527750000|2021-01-13 08:49:10|3787|3775|3787|3775|3787|3775|3787|3775|0
1610527770000|2021-01-13 08:49:30|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|2
1610527790000|2021-01-13 08:49:50|3784.8|3772.8|3784.5|3772.5|3784.8|3772.8|3784.5|3772.5|0
1610527850000|2021-01-13 08:50:50|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|0
1610527870000|2021-01-13 08:51:10|3785.1|3773.1|3784.5|3772.5|3785.1|3773.1|3784.5|3772.5|0
1610527910000|2021-01-13 08:51:50|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|0
1610527920000|2021-01-13 08:52:00|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1610527930000|2021-01-13 08:52:10|3784.7|3772.7|3785.3|3773.3|3785.3|3773.3|3784.7|3772.7|0
1610527950000|2021-01-13 08:52:30|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|0
1610527960000|2021-01-13 08:52:40|3785|3773|3785.3|3773.3|3785.3|3773.3|3785|3773|0
1610527970000|2021-01-13 08:52:50|3786.8|3774.8|3786.7|3774.7|3786.8|3774.8|3786.7|3774.7|7
1610527980000|2021-01-13 08:53:00|3787|3775|3790.7|3778.7|3790.7|3778.7|3787|3775|0
1610528000000|2021-01-13 08:53:20|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1610528060000|2021-01-13 08:54:20|3790.6|3778.6|3790.3|3778.3|3790.6|3778.6|3789.8|3777.8|0
1610528070000|2021-01-13 08:54:30|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|0
1610528080000|2021-01-13 08:54:40|3789.5|3777.5|3789.3|3777.3|3789.5|3777.5|3789.3|3777.3|0
1610528100000|2021-01-13 08:55:00|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.3|3777.3|0
1610528110000|2021-01-13 08:55:10|3789.5|3777.5|3789.8|3777.8|3789.8|3777.8|3789.5|3777.5|0
1610528120000|2021-01-13 08:55:20|3789.5|3777.5|3789.8|3777.8|3789.8|3777.8|3789.5|3777.5|0
1610528160000|2021-01-13 08:56:00|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|0
1610528170000|2021-01-13 08:56:10|3789.8|3777.8|3789|3777|3789.8|3777.8|3789|3777|0
1610528180000|2021-01-13 08:56:20|3788.8|3776.8|3788.2|3776.2|3788.8|3776.8|3788.2|3776.2|0
1610528190000|2021-01-13 08:56:30|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|0
1610528200000|2021-01-13 08:56:40|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1610528210000|2021-01-13 08:56:50|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|1
1610528220000|2021-01-13 08:57:00|3785.6|3773.6|3785.3|3773.3|3785.6|3773.6|3785.3|3773.3|0
1610528320000|2021-01-13 08:58:40|3785.8|3773.8|3787.3|3775.3|3787.8|3775.8|3785.8|3773.8|0
1610528340000|2021-01-13 08:59:00|3787.8|3775.8|3788.3|3776.3|3788.3|3776.3|3787.8|3775.8|0
1610528350000|2021-01-13 08:59:10|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1610528360000|2021-01-13 08:59:20|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|0
1610528380000|2021-01-13 08:59:40|3788|3776|3786.9|3774.9|3788|3776|3786.4|3774.4|0
1610528400000|2021-01-13 09:00:00|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1610528430000|2021-01-13 09:00:30|3785.2|3773.2|3785|3773|3785.3|3773.3|3785|3773|2
1610528450000|2021-01-13 09:00:50|3785.2|3773.2|3784.4|3772.4|3785.2|3773.2|3784.4|3772.4|0
1610528510000|2021-01-13 09:01:50|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1610528520000|2021-01-13 09:02:00|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1610528650000|2021-01-13 09:04:10|3784.2|3772.2|3783.6|3771.6|3784.2|3772.2|3783.6|3771.6|0
1610528660000|2021-01-13 09:04:20|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|0
1610528670000|2021-01-13 09:04:30|3783.6|3771.6|3782.7|3770.7|3783.6|3771.6|3782.7|3770.7|1
1610528680000|2021-01-13 09:04:40|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3782.7|3770.7|0
1610528700000|2021-01-13 09:05:00|3783.6|3771.6|3784.2|3772.2|3784.2|3772.2|3783.6|3771.6|0
1610528730000|2021-01-13 09:05:30|3783.7|3771.7|3783.2|3771.2|3783.7|3771.7|3783.2|3771.2|0
1610528740000|2021-01-13 09:05:40|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1610528760000|2021-01-13 09:06:00|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1610528770000|2021-01-13 09:06:10|3783.4|3771.4|3783.9|3771.9|3783.9|3771.9|3783.4|3771.4|0
1610528800000|2021-01-13 09:06:40|3784.2|3772.2|3785.7|3773.7|3785.7|3773.7|3784.2|3772.2|0
1610528810000|2021-01-13 09:06:50|3785.9|3773.9|3786.2|3774.2|3786.2|3774.2|3785.9|3773.9|0
1610528830000|2021-01-13 09:07:10|3787.2|3775.2|3787.2|3775.2|3787.4|3775.4|3787.2|3775.2|0
1610528840000|2021-01-13 09:07:20|3787.7|3775.7|3786.4|3774.4|3787.7|3775.7|3786.4|3774.4|0
1610528850000|2021-01-13 09:07:30|3786.2|3774.2|3785.2|3773.2|3786.2|3774.2|3785.2|3773.2|0
1610528860000|2021-01-13 09:07:40|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1610528870000|2021-01-13 09:07:50|3784.9|3772.9|3785.2|3773.2|3785.2|3773.2|3784.9|3772.9|0
1610528900000|2021-01-13 09:08:20|3785|3773|3785|3773|3785|3773|3785|3773|0
1610528910000|2021-01-13 09:08:30|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|0
1610528960000|2021-01-13 09:09:20|3785|3773|3784|3772|3785|3773|3784|3772|0
1610528990000|2021-01-13 09:09:50|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|9
1610529000000|2021-01-13 09:10:00|3784.7|3772.7|3785.8|3773.8|3785.8|3773.8|3784.7|3772.7|25
1610529010000|2021-01-13 09:10:10|||||||||8
1610529020000|2021-01-13 09:10:20|3786|3774|3786.3|3774.3|3786.3|3774.3|3786|3774|0
1610529030000|2021-01-13 09:10:30|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1610529040000|2021-01-13 09:10:40|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|0
1610529060000|2021-01-13 09:11:00|3787.5|3775.5|3786.5|3774.5|3787.5|3775.5|3786.5|3774.5|0
1610529080000|2021-01-13 09:11:20|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|2
1610529090000|2021-01-13 09:11:30|3785.3|3773.3|3784.3|3772.3|3786.3|3774.3|3784.3|3772.3|0
1610529100000|2021-01-13 09:11:40|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1610529110000|2021-01-13 09:11:50|3785.2|3773.2|3783.3|3771.3|3785.2|3773.2|3783.3|3771.3|0
1610529120000|2021-01-13 09:12:00|||||||||4
1610529130000|2021-01-13 09:12:10|3783.1|3771.1|3781.5|3769.5|3783.1|3771.1|3781.5|3769.5|8
1610529140000|2021-01-13 09:12:20|3781.1|3769.1|3781.5|3769.5|3781.5|3769.5|3780.5|3768.5|0
1610529150000|2021-01-13 09:12:30|3780.5|3768.5|3781.3|3769.3|3782|3770|3780.5|3768.5|0
1610529160000|2021-01-13 09:12:40|3781.6|3769.6|3782.3|3770.3|3782.3|3770.3|3781.6|3769.6|0
1610529170000|2021-01-13 09:12:50|3781.5|3769.5|3781.8|3769.8|3781.8|3769.8|3781.5|3769.5|3
1610529180000|2021-01-13 09:13:00|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|3780.5|3768.5|1
1610529190000|2021-01-13 09:13:10|3781.5|3769.5|3780.5|3768.5|3781.5|3769.5|3780.5|3768.5|0
1610529200000|2021-01-13 09:13:20|3779.6|3767.6|3779.5|3767.5|3780|3768|3779.5|3767.5|5
1610529210000|2021-01-13 09:13:30|3780|3768|3779.5|3767.5|3780|3768|3779.5|3767.5|0
1610529230000|2021-01-13 09:13:50|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|0
1610529240000|2021-01-13 09:14:00|3780.5|3768.5|3780.3|3768.3|3780.5|3768.5|3780.3|3768.3|0
1610529250000|2021-01-13 09:14:10|3778.8|3766.8|3777.4|3765.4|3778.8|3766.8|3777.4|3765.4|12
1610529260000|2021-01-13 09:14:20|3776.8|3764.8|3776.5|3764.5|3777.5|3765.5|3776.5|3764.5|0
1610529270000|2021-01-13 09:14:30|3776.6|3764.6|3777.3|3765.3|3777.3|3765.3|3776.6|3764.6|0
1610529290000|2021-01-13 09:14:50|3777|3765|3778.8|3766.8|3778.8|3766.8|3777|3765|0
1610529300000|2021-01-13 09:15:00|3778.6|3766.6|3780.8|3768.8|3780.8|3768.8|3778.6|3766.6|0
1610529310000|2021-01-13 09:15:10|3780.6|3768.6|3781.3|3769.3|3781.3|3769.3|3780.3|3768.3|0
1610529320000|2021-01-13 09:15:20|3780.9|3768.9|3779.4|3767.4|3780.9|3768.9|3779.4|3767.4|0
1610529330000|2021-01-13 09:15:30|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1610529340000|2021-01-13 09:15:40|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1610529350000|2021-01-13 09:15:50|3780.1|3768.1|3779.1|3767.1|3780.1|3768.1|3779.1|3767.1|0
1610529360000|2021-01-13 09:16:00|3778.8|3766.8|3778.1|3766.1|3778.8|3766.8|3778.1|3766.1|0
1610529370000|2021-01-13 09:16:10|3778.3|3766.3|3778.6|3766.6|3778.6|3766.6|3778.3|3766.3|0
1610529390000|2021-01-13 09:16:30|3778.1|3766.1|3777.3|3765.3|3778.1|3766.1|3777.3|3765.3|0
1610529400000|2021-01-13 09:16:40|3777.1|3765.1|3775.8|3763.8|3777.1|3765.1|3775.8|3763.8|5
1610529420000|2021-01-13 09:17:00|3775.4|3763.4|3774.4|3762.4|3775.8|3763.8|3774.4|3762.4|8
1610529430000|2021-01-13 09:17:10|3772.8|3760.8|3774.1|3762.1|3774.1|3762.1|3772.8|3760.8|2
1610529440000|2021-01-13 09:17:20|3773.9|3761.9|3775.6|3763.6|3775.6|3763.6|3773.9|3761.9|1
1610529450000|2021-01-13 09:17:30|3778.1|3766.1|3776.3|3764.3|3778.1|3766.1|3774.1|3762.1|3
1610529460000|2021-01-13 09:17:40|3776.6|3764.6|3776.1|3764.1|3776.6|3764.6|3776.1|3764.1|0
1610529470000|2021-01-13 09:17:50|3776.3|3764.3|3775.3|3763.3|3776.3|3764.3|3774.8|3762.8|2
1610529480000|2021-01-13 09:18:00|3775.8|3763.8|3776.1|3764.1|3776.1|3764.1|3775.8|3763.8|0
1610529490000|2021-01-13 09:18:10|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1610529500000|2021-01-13 09:18:20|3778.4|3766.4|3778.8|3766.8|3778.8|3766.8|3778.4|3766.4|0
1610529510000|2021-01-13 09:18:30|3778.6|3766.6|3779.3|3767.3|3779.3|3767.3|3778.3|3766.3|0
1610529520000|2021-01-13 09:18:40|3779.4|3767.4|3779.8|3767.8|3779.8|3767.8|3779.4|3767.4|0
1610529530000|2021-01-13 09:18:50|3780.3|3768.3|3779.8|3767.8|3780.3|3768.3|3779.8|3767.8|0
1610529540000|2021-01-13 09:19:00|3780.3|3768.3|3779.8|3767.8|3780.3|3768.3|3779.8|3767.8|0
1610529550000|2021-01-13 09:19:10|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|0
1610529560000|2021-01-13 09:19:20|3780.4|3768.4|3781.3|3769.3|3781.3|3769.3|3780.4|3768.4|0
1610529580000|2021-01-13 09:19:40|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.4|3768.4|0
1610529590000|2021-01-13 09:19:50|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|3780.7|3768.7|0
1610529600000|2021-01-13 09:20:00|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1610529610000|2021-01-13 09:20:10|3781.2|3769.2|3780.2|3768.2|3781.2|3769.2|3780.2|3768.2|0
1610529620000|2021-01-13 09:20:20|3779.9|3767.9|3779.3|3767.3|3779.9|3767.9|3779.1|3767.1|0
1610529630000|2021-01-13 09:20:30|3779.6|3767.6|3779.1|3767.1|3779.6|3767.6|3779.1|3767.1|0
1610529640000|2021-01-13 09:20:40|3779.3|3767.3|3778.6|3766.6|3779.6|3767.6|3778.6|3766.6|0
1610529650000|2021-01-13 09:20:50|3778.8|3766.8|3779.1|3767.1|3779.6|3767.6|3778.8|3766.8|0
1610529660000|2021-01-13 09:21:00|3779.3|3767.3|3779.9|3767.9|3779.9|3767.9|3779.3|3767.3|0
1610529670000|2021-01-13 09:21:10|3779.6|3767.6|3779.1|3767.1|3779.6|3767.6|3779.1|3767.1|0
1610529680000|2021-01-13 09:21:20|3779.4|3767.4|3780.2|3768.2|3780.2|3768.2|3779.4|3767.4|0
1610529690000|2021-01-13 09:21:30|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|0
1610529700000|2021-01-13 09:21:40|3779.7|3767.7|3779.4|3767.4|3779.7|3767.7|3779.4|3767.4|0
1610529710000|2021-01-13 09:21:50|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1610529720000|2021-01-13 09:22:00|3778.9|3766.9|3778.6|3766.6|3778.9|3766.9|3778.6|3766.6|0
1610529750000|2021-01-13 09:22:30|3778.3|3766.3|3776.6|3764.6|3778.3|3766.3|3776.6|3764.6|0
1610529760000|2021-01-13 09:22:40|3776.4|3764.4|3776.6|3764.6|3776.6|3764.6|3776.4|3764.4|0
1610529770000|2021-01-13 09:22:50|3776.4|3764.4|3776.9|3764.9|3776.9|3764.9|3776.4|3764.4|0
1610529780000|2021-01-13 09:23:00|3776.7|3764.7|3776.4|3764.4|3776.7|3764.7|3776.4|3764.4|0
1610529830000|2021-01-13 09:23:50|3776.9|3764.9|3777.3|3765.3|3777.3|3765.3|3776.7|3764.7|0
1610529840000|2021-01-13 09:24:00|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|0
1610529850000|2021-01-13 09:24:10|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|0
1610529860000|2021-01-13 09:24:20|3777.4|3765.4|3776.9|3764.9|3777.4|3765.4|3776.9|3764.9|0
1610529870000|2021-01-13 09:24:30|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|0
1610529880000|2021-01-13 09:24:40|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1610529910000|2021-01-13 09:25:10|3777.3|3765.3|3776.4|3764.4|3777.3|3765.3|3776.4|3764.4|0
1610529920000|2021-01-13 09:25:20|3776.9|3764.9|3777.4|3765.4|3777.4|3765.4|3776.9|3764.9|0
1610529930000|2021-01-13 09:25:30|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1610529960000|2021-01-13 09:26:00|3777.3|3765.3|3777.1|3765.1|3777.3|3765.3|3777.1|3765.1|0
1610529970000|2021-01-13 09:26:10|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1610529980000|2021-01-13 09:26:20|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1610530000000|2021-01-13 09:26:40|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1610530010000|2021-01-13 09:26:50|3780.2|3768.2|3780.6|3768.6|3780.6|3768.6|3780.2|3768.2|0
1610530020000|2021-01-13 09:27:00|3780.9|3768.9|3780.4|3768.4|3781.2|3769.2|3780.2|3768.2|0
1610530030000|2021-01-13 09:27:10|3780.7|3768.7|3780.9|3768.9|3780.9|3768.9|3780.7|3768.7|0
1610530040000|2021-01-13 09:27:20|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1610530060000|2021-01-13 09:27:40|3780.9|3768.9|3780.7|3768.7|3780.9|3768.9|3780.7|3768.7|0
1610530070000|2021-01-13 09:27:50|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1610530080000|2021-01-13 09:28:00|3780.3|3768.3|3780|3768|3780.3|3768.3|3780|3768|0
1610530090000|2021-01-13 09:28:10|3780.2|3768.2|3780.5|3768.5|3780.5|3768.5|3780|3768|0
1610530100000|2021-01-13 09:28:20|3780.7|3768.7|3780.7|3768.7|3780.9|3768.9|3780.7|3768.7|0
1610530110000|2021-01-13 09:28:30|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1610530120000|2021-01-13 09:28:40|3781.5|3769.5|3782.3|3770.3|3783.7|3771.7|3781|3769|0
1610530150000|2021-01-13 09:29:10|3782.5|3770.5|3782.8|3770.8|3782.8|3770.8|3782.5|3770.5|0
1610530170000|2021-01-13 09:29:30|3783.2|3771.2|3782.8|3770.8|3783.2|3771.2|3782.8|3770.8|0
1610530180000|2021-01-13 09:29:40|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1610530200000|2021-01-13 09:30:00|3782|3770|3782|3770|3782|3770|3782|3770|0
1610530210000|2021-01-13 09:30:10|3782.3|3770.3|3782|3770|3782.3|3770.3|3782|3770|0
1610530220000|2021-01-13 09:30:20|3782.3|3770.3|3786.3|3774.3|3786.5|3774.5|3782.3|3770.3|4
1610530230000|2021-01-13 09:30:30|3786|3774|3787|3775|3787|3775|3786|3774|0
1610530240000|2021-01-13 09:30:40|3786.5|3774.5|3786.5|3774.5|3787|3775|3786|3774|0
1610530250000|2021-01-13 09:30:50|3786.3|3774.3|3786|3774|3786.3|3774.3|3786|3774|0
1610530260000|2021-01-13 09:31:00|3785.5|3773.5|3785|3773|3785.8|3773.8|3785|3773|0
1610530270000|2021-01-13 09:31:10|3784.7|3772.7|3783|3771|3784.7|3772.7|3783|3771|0
1610530280000|2021-01-13 09:31:20|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1610530290000|2021-01-13 09:31:30|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1610530300000|2021-01-13 09:31:40|3782.5|3770.5|3782|3770|3782.5|3770.5|3782|3770|0
1610530310000|2021-01-13 09:31:50|3781.8|3769.8|3782|3770|3782|3770|3781.8|3769.8|0
1610530360000|2021-01-13 09:32:40|3782.2|3770.2|3784|3772|3784|3772|3782.2|3770.2|0
1610530370000|2021-01-13 09:32:50|3784.5|3772.5|3784.3|3772.3|3785|3773|3784.3|3772.3|6
1610530380000|2021-01-13 09:33:00|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|0
1610530400000|2021-01-13 09:33:20|3782|3770|3782.8|3770.8|3782.8|3770.8|3782|3770|0
1610530410000|2021-01-13 09:33:30|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|0
1610530430000|2021-01-13 09:33:50|3783.6|3771.6|3783.1|3771.1|3783.6|3771.6|3783.1|3771.1|0
1610530440000|2021-01-13 09:34:00|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1610530450000|2021-01-13 09:34:10|3783|3771|3782.8|3770.8|3783|3771|3782.8|3770.8|0
1610530460000|2021-01-13 09:34:20|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|2
1610530470000|2021-01-13 09:34:30|3782.4|3770.4|3783|3771|3783|3771|3782.4|3770.4|4
1610530480000|2021-01-13 09:34:40|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783|3771|8
1610530490000|2021-01-13 09:34:50|3783|3771|3783.7|3771.7|3783.7|3771.7|3782.7|3770.7|6
1610530500000|2021-01-13 09:35:00|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|1
1610530520000|2021-01-13 09:35:20|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|0
1610530540000|2021-01-13 09:35:40|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3
1610530550000|2021-01-13 09:35:50|||||||||5
1610530560000|2021-01-13 09:36:00|||||||||2
1610530570000|2021-01-13 09:36:10|||||||||2
1610530580000|2021-01-13 09:36:20|3782.6|3770.6|3779.3|3767.3|3782.6|3770.6|3779.3|3767.3|8
1610530590000|2021-01-13 09:36:30|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|6
1610530600000|2021-01-13 09:36:40|3779.3|3767.3|3780.1|3768.1|3780.1|3768.1|3779.3|3767.3|1
1610530610000|2021-01-13 09:36:50|3779.9|3767.9|3779.3|3767.3|3779.9|3767.9|3778.8|3766.8|5
1610530620000|2021-01-13 09:37:00|3779.8|3767.8|3780.1|3768.1|3780.1|3768.1|3779.3|3767.3|2
1610530630000|2021-01-13 09:37:10|3779.9|3767.9|3779.6|3767.6|3779.9|3767.9|3779.6|3767.6|0
1610530650000|2021-01-13 09:37:30|3780.4|3768.4|3780.4|3768.4|3780.4|3768.4|3780.4|3768.4|0
1610530700000|2021-01-13 09:38:20|3779.9|3767.9|3779.6|3767.6|3779.9|3767.9|3779.6|3767.6|0
1610530710000|2021-01-13 09:38:30|3779.2|3767.2|3778.7|3766.7|3779.2|3767.2|3778.7|3766.7|1
1610530720000|2021-01-13 09:38:40|3777.9|3765.9|3777.7|3765.7|3777.9|3765.9|3777.7|3765.7|4
1610530730000|2021-01-13 09:38:50|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|2
1610530740000|2021-01-13 09:39:00|3777.7|3765.7|3777.9|3765.9|3777.9|3765.9|3777.7|3765.7|0
1610530750000|2021-01-13 09:39:10|3778.6|3766.6|3777.7|3765.7|3778.6|3766.6|3777.7|3765.7|0
1610530760000|2021-01-13 09:39:20|3776.7|3764.7|3777.2|3765.2|3777.2|3765.2|3776.7|3764.7|4
1610530770000|2021-01-13 09:39:30|3777.1|3765.1|3776.2|3764.2|3777.1|3765.1|3775.9|3763.9|6
1610530780000|2021-01-13 09:39:40|3775.7|3763.7|3774.1|3762.1|3776.2|3764.2|3774.1|3762.1|20
1610530790000|2021-01-13 09:39:50|3774.6|3762.6|3773.1|3761.1|3774.6|3762.6|3773.1|3761.1|7
1610530800000|2021-01-13 09:40:00|3773.4|3761.4|3772.1|3760.1|3773.4|3761.4|3771.7|3759.7|6
1610530810000|2021-01-13 09:40:10|3770.9|3758.9|3770.9|3758.9|3771.1|3759.1|3770.1|3758.1|14
1610530820000|2021-01-13 09:40:20|3771.4|3759.4|3770.3|3758.3|3771.6|3759.6|3770.3|3758.3|20
1610530830000|2021-01-13 09:40:30|3769.8|3757.8|3766.1|3754.1|3770.1|3758.1|3766.1|3754.1|21
1610530840000|2021-01-13 09:40:40|3765.9|3753.9|3763.1|3751.1|3765.9|3753.9|3763.1|3751.1|12
1610530850000|2021-01-13 09:40:50|3762.2|3750.2|3761.5|3749.5|3763.1|3751.1|3761.5|3749.5|4
1610530860000|2021-01-13 09:41:00|3761.3|3749.3|3762.4|3750.4|3762.4|3750.4|3761.3|3749.3|1
1610530870000|2021-01-13 09:41:10|3762.6|3750.6|3761.6|3749.6|3763.2|3751.2|3760.5|3748.5|9
1610530880000|2021-01-13 09:41:20|3762.1|3750.1|3763.2|3751.2|3763.2|3751.2|3762.1|3750.1|0
1610530890000|2021-01-13 09:41:30|3763.4|3751.4|3763.7|3751.7|3763.7|3751.7|3763.2|3751.2|0
1610530900000|2021-01-13 09:41:40|3765.7|3753.7|3765.7|3753.7|3769.8|3755.9|3764.7|3752.2|0
1610530910000|2021-01-13 09:41:50|3765.2|3753.2|3765.7|3753.7|3765.7|3753.7|3764.2|3752.2|0
1610530920000|2021-01-13 09:42:00|3763.9|3751.9|3763.9|3751.9|3763.9|3751.9|3763.9|3751.9|0
1610530930000|2021-01-13 09:42:10|3763.4|3751.4|3763.9|3751.9|3763.9|3751.9|3763.1|3751.1|0
1610530940000|2021-01-13 09:42:20|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|0
1610530950000|2021-01-13 09:42:30|3763.9|3751.9|3764.7|3752.7|3764.7|3752.7|3763.9|3751.9|3
1610530960000|2021-01-13 09:42:40|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|0
1610530970000|2021-01-13 09:42:50|3763.7|3751.7|3764.1|3752.1|3764.1|3752.1|3763.7|3751.7|6
1610530980000|2021-01-13 09:43:00|3764.3|3752.3|3763.8|3751.8|3764.3|3752.3|3763.1|3751.1|6
1610530990000|2021-01-13 09:43:10|3763.1|3751.1|3763.1|3751.1|3764.1|3752.1|3763.1|3751.1|2
1610531000000|2021-01-13 09:43:20|3763.5|3751.5|3763.9|3751.9|3764.4|3752.4|3763.5|3751.5|10
1610531010000|2021-01-13 09:43:30|3763.6|3751.6|3763.1|3751.1|3763.6|3751.6|3763.1|3751.1|5
1610531020000|2021-01-13 09:43:40|3763.6|3751.6|3763.1|3751.1|3763.6|3751.6|3763.1|3751.1|1
1610531030000|2021-01-13 09:43:50|3763.7|3751.7|3763.6|3751.6|3763.9|3751.9|3763.1|3751.1|8
1610531040000|2021-01-13 09:44:00|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|7
1610531050000|2021-01-13 09:44:10|3761.5|3749.5|3762.3|3750.3|3762.3|3750.3|3761.5|3749.5|9
1610531070000|2021-01-13 09:44:30|3762.1|3750.1|3762.3|3750.3|3762.3|3750.3|3762.1|3750.1|1
1610531080000|2021-01-13 09:44:40|3762.6|3750.6|3765.4|3753.4|3765.6|3753.6|3762.6|3750.6|0
1610531090000|2021-01-13 09:44:50|3765.1|3753.1|3766.8|3754.8|3767.1|3755.1|3765.1|3753.1|0
1610531100000|2021-01-13 09:45:00|3767.1|3755.1|3768.1|3756.1|3768.3|3756.3|3767.1|3755.1|0
1610531110000|2021-01-13 09:45:10|3768.6|3756.6|3768.3|3756.3|3769.1|3757.1|3768.3|3756.3|0
1610531120000|2021-01-13 09:45:20|3768.5|3756.5|3770.3|3758.3|3770.3|3758.3|3768.5|3756.5|1
1610531130000|2021-01-13 09:45:30|3770.1|3758.1|3771.1|3759.1|3771.1|3759.1|3770.1|3758.1|0
1610531140000|2021-01-13 09:45:40|3770.9|3758.9|3771.3|3759.3|3771.3|3759.3|3770.3|3758.3|4
1610531150000|2021-01-13 09:45:50|3771.8|3759.8|3772.3|3760.3|3772.3|3760.3|3771.1|3759.1|0
1610531160000|2021-01-13 09:46:00|3772.8|3760.8|3773.3|3761.3|3773.8|3761.8|3772.6|3760.6|4
1610531170000|2021-01-13 09:46:10|3773.8|3761.8|3772.8|3760.8|3774.3|3762.3|3772.8|3760.8|4
1610531180000|2021-01-13 09:46:20|3773.3|3761.3|3772.9|3760.9|3774.3|3762.3|3772.9|3760.9|2
1610531190000|2021-01-13 09:46:30|3772.4|3760.4|3772.4|3760.4|3772.9|3760.9|3771.9|3759.9|6
1610531200000|2021-01-13 09:46:40|3771.9|3759.9|3772.4|3760.4|3772.4|3760.4|3771.9|3759.9|2
1610531210000|2021-01-13 09:46:50|3772.2|3760.2|3770.4|3758.4|3772.2|3760.2|3770.4|3758.4|1
1610531220000|2021-01-13 09:47:00|3769.9|3757.9|3770.1|3758.1|3770.4|3758.4|3769.6|3757.6|7
1610531230000|2021-01-13 09:47:10|3769.9|3757.9|3768.8|3756.8|3769.9|3757.9|3768.8|3756.8|0
1610531240000|2021-01-13 09:47:20|3769.1|3757.1|3769.6|3757.6|3769.6|3757.6|3769.1|3757.1|1
1610531250000|2021-01-13 09:47:30|3769.4|3757.4|3768.3|3756.3|3769.4|3757.4|3768.3|3756.3|0
1610531260000|2021-01-13 09:47:40|3768.8|3756.8|3768.3|3756.3|3768.8|3756.8|3768.3|3756.3|1
1610531280000|2021-01-13 09:48:00|3768.1|3756.1|3769.3|3757.3|3769.3|3757.3|3768.1|3756.1|0
1610531290000|2021-01-13 09:48:10|3769.6|3757.6|3769.9|3757.9|3769.9|3757.9|3769.6|3757.6|0
1610531300000|2021-01-13 09:48:20|3770.2|3758.2|3770.7|3758.7|3770.7|3758.7|3770.2|3758.2|0
1610531320000|2021-01-13 09:48:40|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|0
1610531330000|2021-01-13 09:48:50|3771|3759|3770.1|3758.1|3772.1|3760.1|3770.1|3758.1|2
1610531340000|2021-01-13 09:49:00|3770.3|3758.3|3768.5|3756.5|3770.3|3758.3|3768.3|3756.3|4
1610531350000|2021-01-13 09:49:10|3768.1|3756.1|3768|3756|3768.3|3756.3|3768|3756|3
1610531360000|2021-01-13 09:49:20|3767.6|3755.6|3763.8|3751.8|3767.6|3755.6|3763.8|3751.8|9
1610531370000|2021-01-13 09:49:30|3765.1|3753.1|3764.5|3752.5|3765.6|3753.6|3764.5|3752.5|4
1610531380000|2021-01-13 09:49:40|3762.8|3750.8|3762.6|3750.6|3763.8|3751.8|3762.6|3750.6|8
1610531390000|2021-01-13 09:49:50|3762.5|3750.5|3762.1|3750.1|3762.5|3750.5|3761.8|3749.8|7
1610531400000|2021-01-13 09:50:00|3761.8|3749.8|3762.1|3750.1|3762.5|3750.5|3761.8|3749.8|2
1610531410000|2021-01-13 09:50:10|3762.5|3750.5|3763.1|3751.1|3763.1|3751.1|3762.5|3750.5|6
1610531420000|2021-01-13 09:50:20|3763.5|3751.5|3764.5|3752.5|3764.6|3752.6|3763.5|3751.5|1
1610531430000|2021-01-13 09:50:30|3764.6|3752.6|3765.8|3753.8|3765.8|3753.8|3764.5|3752.5|50
1610531440000|2021-01-13 09:50:40|3766.2|3754.2|3766.2|3754.2|3766.4|3754.4|3765.8|3753.8|42
1610531450000|2021-01-13 09:50:50|3766.4|3754.4|3766.7|3754.7|3767.5|3755.5|3766.2|3754.2|2
1610531460000|2021-01-13 09:51:00|3766.9|3754.9|3767.7|3755.7|3767.7|3755.7|3766.9|3754.9|0
1610531470000|2021-01-13 09:51:10|3767.2|3755.2|3767.4|3755.4|3767.9|3755.9|3767.2|3755.2|4
1610531480000|2021-01-13 09:51:20|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|3767.4|3755.4|2
1610531490000|2021-01-13 09:51:30|3767.7|3755.7|3767.9|3755.9|3767.9|3755.9|3767.4|3755.4|2
1610531500000|2021-01-13 09:51:40|3769.4|3757.4|3767.8|3755.8|3769.4|3757.4|3767.8|3755.8|11
1610531520000|2021-01-13 09:52:00|3767.6|3755.6|3766.6|3754.6|3767.6|3755.6|3766.6|3754.6|1
1610531530000|2021-01-13 09:52:10|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|0
1610531540000|2021-01-13 09:52:20|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|0
1610531550000|2021-01-13 09:52:30|3766.5|3754.5|3765.8|3753.8|3766.5|3754.5|3765.6|3753.6|0
1610531560000|2021-01-13 09:52:40|3765.3|3753.3|3766.3|3754.3|3766.3|3754.3|3765.3|3753.3|3
1610531570000|2021-01-13 09:52:50|3766.8|3754.8|3767.3|3755.3|3767.3|3755.3|3766.8|3754.8|6
1610531590000|2021-01-13 09:53:10|3766.6|3754.6|3765.3|3753.3|3766.6|3754.6|3765|3753|1
1610531600000|2021-01-13 09:53:20|3765.7|3753.7|3766.8|3754.8|3766.8|3754.8|3765.3|3753.3|2
1610531610000|2021-01-13 09:53:30|3766.4|3754.4|3762.7|3750.7|3766.8|3754.8|3762.1|3750.1|14
1610531620000|2021-01-13 09:53:40|3763.5|3751.5|3763|3751|3763.7|3751.7|3763|3751|0
1610531630000|2021-01-13 09:53:50|3762.6|3750.6|3759.6|3747.6|3762.6|3750.6|3759.6|3747.6|26
1610531640000|2021-01-13 09:54:00|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|5
1610531650000|2021-01-13 09:54:10|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|11
1610531660000|2021-01-13 09:54:20|||||||||29
1610531680000|2021-01-13 09:54:40|3758.1|3746.1|3758.4|3746.4|3758.4|3746.4|3758.1|3746.1|0
1610531690000|2021-01-13 09:54:50|3758.7|3746.7|3758.7|3746.7|3759.6|3747.6|3758.7|3746.7|0
1610531720000|2021-01-13 09:55:20|3758.6|3746.6|3757.9|3745.9|3758.6|3746.6|3757.9|3745.9|12
1610531730000|2021-01-13 09:55:30|3757.4|3745.4|3756.4|3744.4|3757.4|3745.4|3756.4|3744.4|3
1610531740000|2021-01-13 09:55:40|3756.7|3744.7|3756.2|3744.2|3757.2|3745.2|3755.9|3743.9|1
1610531750000|2021-01-13 09:55:50|3756.1|3744.1|3756.7|3744.7|3757.1|3745.1|3756.1|3744.1|0
1610531760000|2021-01-13 09:56:00|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1610531770000|2021-01-13 09:56:10|3756.7|3744.7|3756.7|3744.7|3757.2|3745.2|3756.7|3744.7|0
1610531790000|2021-01-13 09:56:30|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|9
1610531800000|2021-01-13 09:56:40|3757.3|3745.3|3756.1|3744.1|3757.3|3745.3|3756.1|3744.1|25
1610531810000|2021-01-13 09:56:50|3756.4|3744.4|3756.8|3744.8|3757.3|3745.3|3756.4|3744.4|7
1610531820000|2021-01-13 09:57:00|3757.1|3745.1|3756.8|3744.8|3757.1|3745.1|3756.3|3744.3|0
1610531830000|2021-01-13 09:57:10|3757.1|3745.1|3756.3|3744.3|3757.3|3745.3|3756.3|3744.3|2
1610531840000|2021-01-13 09:57:20|3756|3744|3756.3|3744.3|3756.3|3744.3|3755.6|3743.6|20
1610531850000|2021-01-13 09:57:30|||||||||16
1610531860000|2021-01-13 09:57:40|3755.8|3743.8|3758.1|3746.1|3758.1|3746.1|3755.8|3743.8|15
1610531870000|2021-01-13 09:57:50|3758.6|3746.6|3758.6|3746.6|3759.3|3747.3|3758.6|3746.6|1
1610531880000|2021-01-13 09:58:00|3758.9|3746.9|3759.1|3747.1|3759.1|3747.1|3758.9|3746.9|0
1610531890000|2021-01-13 09:58:10|3759.6|3747.6|3759.9|3747.9|3759.9|3747.9|3759.6|3747.6|0
1610531900000|2021-01-13 09:58:20|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|0
1610531910000|2021-01-13 09:58:30|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|1
1610531920000|2021-01-13 09:58:40|3759.9|3747.9|3758.7|3746.7|3759.9|3747.9|3758.7|3746.7|2
1610531930000|2021-01-13 09:58:50|3759.3|3747.3|3757.7|3745.7|3759.3|3747.3|3757.7|3745.7|29
1610531940000|2021-01-13 09:59:00|3757.5|3745.5|3758.7|3746.7|3758.7|3746.7|3757.5|3745.5|44
1610531950000|2021-01-13 09:59:10|3758.5|3746.5|3758|3746|3758.5|3746.5|3758|3746|67
1610531960000|2021-01-13 09:59:20|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|9
1610531970000|2021-01-13 09:59:30|3757.7|3745.7|3757.2|3745.2|3757.9|3745.9|3756.9|3744.9|54
1610531980000|2021-01-13 09:59:40|3756.7|3744.7|3757.9|3745.9|3758|3746|3756.7|3744.7|10
1610531990000|2021-01-13 09:59:50|3757.7|3745.7|3758.7|3746.7|3758.9|3746.9|3757.4|3745.4|32
1610591400000|2021-01-14 02:30:00|3710.2|3694.2|3708.6|3696.6|3710.2|3696.7|3708.4|3694.2|0
1610591410000|2021-01-14 02:30:10|3708.7|3696.7|3709.7|3697.7|3711.2|3697.7|3708.7|3695.2|1
1610591420000|2021-01-14 02:30:20|3710.1|3698.1|3711.4|3699.4|3711.4|3699.4|3710.1|3698.1|0
1610591430000|2021-01-14 02:30:30|3711.1|3699.1|3710.2|3698.2|3711.6|3699.6|3710.2|3698.2|1
1610591440000|2021-01-14 02:30:40|3710.6|3698.6|3710.7|3698.7|3711.4|3699.4|3710.2|3698.2|0
1610591450000|2021-01-14 02:30:50|3711.1|3699.1|3711.2|3699.2|3711.6|3699.6|3710.7|3698.7|0
1610591460000|2021-01-14 02:31:00|3711.6|3699.6|3711.6|3699.6|3711.6|3699.6|3711.6|3699.6|0
1610591470000|2021-01-14 02:31:10|3710.9|3698.9|3708.1|3696.1|3710.9|3698.9|3707.4|3695.4|2
1610591480000|2021-01-14 02:31:20|3708.4|3696.4|3709.4|3697.4|3709.6|3697.6|3708.4|3696.4|1
1610591490000|2021-01-14 02:31:30|3709.6|3697.6|3709.8|3697.8|3710.6|3698.6|3709.6|3697.6|20
1610591500000|2021-01-14 02:31:40|3710.1|3698.1|3710.5|3698.5|3710.5|3698.5|3710.1|3698.1|7
1610591510000|2021-01-14 02:31:50|3710.8|3698.8|3710.5|3698.5|3710.8|3698.8|3709.3|3697.3|56
1610591520000|2021-01-14 02:32:00|3711.1|3699.1|3710.5|3698.5|3711.3|3699.3|3710.5|3698.5|8
1610591530000|2021-01-14 02:32:10|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|0
1610591540000|2021-01-14 02:32:20|3710.5|3698.5|3709.3|3697.3|3710.5|3698.5|3709.3|3697.3|23
1610591550000|2021-01-14 02:32:30|3708.3|3696.3|3707.3|3695.3|3708.3|3696.3|3707.3|3695.3|11
1610591560000|2021-01-14 02:32:40|3707.1|3695.1|3706.1|3694.1|3707.1|3695.1|3706.1|3694.1|0
1610591570000|2021-01-14 02:32:50|3705.8|3693.8|3704|3692|3705.8|3693.8|3704|3692|2
1610591580000|2021-01-14 02:33:00|3704.3|3692.3|3703.8|3691.8|3704.8|3692.8|3703.8|3691.8|6
1610591590000|2021-01-14 02:33:10|3703.1|3691.1|3703.3|3691.3|3703.3|3691.3|3702.8|3690.8|4
1610591600000|2021-01-14 02:33:20|3702.8|3690.8|3702.6|3690.6|3703.4|3691.4|3702.6|3690.6|20
1610591610000|2021-01-14 02:33:30|3702.4|3690.4|3701|3689|3702.8|3690.8|3701|3689|11
1610591620000|2021-01-14 02:33:40|3700.4|3688.4|3700.4|3688.4|3700.4|3688.4|3700.4|3688.4|30
1610591630000|2021-01-14 02:33:50|||||||||3
1610591640000|2021-01-14 02:34:00|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|0
1610591650000|2021-01-14 02:34:10|3700.4|3688.4|3700.8|3688.8|3700.8|3688.8|3700.4|3688.4|5
1610591660000|2021-01-14 02:34:20|3701.1|3689.1|3701.1|3689.1|3701.1|3689.1|3701.1|3689.1|2
1610591670000|2021-01-14 02:34:30|3700.4|3688.4|3701.1|3689.1|3701.1|3689.1|3700.4|3688.4|13
1610591680000|2021-01-14 02:34:40|3700.8|3688.8|3700.4|3688.4|3700.8|3688.8|3700.4|3688.4|3
1610591690000|2021-01-14 02:34:50|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|8
1610591700000|2021-01-14 02:35:00|3700.5|3688.5|3699.8|3687.8|3700.5|3688.5|3699.8|3687.8|3
1610591710000|2021-01-14 02:35:10|3700.1|3688.1|3698.1|3686.1|3700.3|3688.3|3698.1|3686.1|6
1610591720000|2021-01-14 02:35:20|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|11
1610591730000|2021-01-14 02:35:30|3696.7|3684.7|3696.6|3684.6|3696.7|3684.7|3696.1|3684.1|46
1610591740000|2021-01-14 02:35:40|3696.4|3684.4|3696.9|3684.9|3697.1|3685.1|3696.4|3684.4|1
1610591750000|2021-01-14 02:35:50|3697.1|3685.1|3696.8|3684.8|3697.4|3685.4|3696.6|3684.6|0
1610591760000|2021-01-14 02:36:00|3697.1|3685.1|3697.3|3685.3|3697.8|3685.8|3696.8|3684.8|4
1610591770000|2021-01-14 02:36:10|3697.6|3685.6|3696.9|3684.9|3697.6|3685.6|3696.1|3684.1|1
1610591780000|2021-01-14 02:36:20|3697.5|3685.5|3698.5|3686.5|3698.5|3686.5|3697.5|3685.5|33
1610591790000|2021-01-14 02:36:30|3698.8|3686.8|3700.3|3688.3|3700.3|3688.3|3698.5|3686.5|17
1610591800000|2021-01-14 02:36:40|3700|3688|3700.8|3688.8|3700.8|3688.8|3699.5|3687.5|11
1610591810000|2021-01-14 02:36:50|3700.4|3688.4|3700.8|3688.8|3700.8|3688.8|3698|3686|18
1610591820000|2021-01-14 02:37:00|3699.8|3687.8|3697.3|3685.3|3699.8|3687.8|3697.3|3685.3|0
1610591830000|2021-01-14 02:37:10|3697.8|3685.8|3697.8|3685.8|3699.3|3687.3|3697.3|3685.3|0
1610591840000|2021-01-14 02:37:20|3698.6|3686.6|3698.6|3686.6|3700.9|3688.9|3697.5|3685.5|1
1610591850000|2021-01-14 02:37:30|3699.3|3687.3|3698.1|3686.1|3699.5|3687.5|3698.1|3686.1|0
1610591860000|2021-01-14 02:37:40|3697.5|3685.5|3698.3|3686.3|3698.3|3686.3|3697.5|3685.5|0
1610591870000|2021-01-14 02:37:50|3699.9|3687.9|3698.8|3686.8|3699.9|3687.9|3698.8|3686.8|0
1610591880000|2021-01-14 02:38:00|3699.1|3687.1|3698.3|3686.3|3699.6|3687.6|3698.3|3686.3|1
1610591890000|2021-01-14 02:38:10|3697|3685|3696.3|3684.3|3697|3685|3696.3|3684.3|3
1610591900000|2021-01-14 02:38:20|3697.1|3685.1|3697.9|3685.9|3697.9|3685.9|3697.1|3685.1|0
1610591910000|2021-01-14 02:38:30|3697.4|3685.4|3697.4|3685.4|3697.6|3685.6|3697.4|3685.4|0
1610591920000|2021-01-14 02:38:40|3697.1|3685.1|3696.5|3684.5|3697.1|3685.1|3696.5|3684.5|0
1610591930000|2021-01-14 02:38:50|3695.6|3683.6|3696|3684|3696.1|3684.1|3695.1|3683.1|1
1610591940000|2021-01-14 02:39:00|3695.8|3683.8|3696.1|3684.1|3696.6|3684.6|3693.8|3681.8|3
1610591950000|2021-01-14 02:39:10|3696.3|3684.3|3693.5|3681.5|3697.4|3685.4|3693.5|3681.5|11
1610591960000|2021-01-14 02:39:20|3695.8|3683.8|3695.4|3683.4|3696.4|3684.4|3695.4|3683.4|2
1610591970000|2021-01-14 02:39:30|3695.9|3683.9|3696.9|3684.9|3697.1|3685.1|3695.9|3683.9|0
1610591980000|2021-01-14 02:39:40|3698.1|3686.1|3697.6|3685.6|3698.9|3686.9|3697.4|3685.4|2
1610591990000|2021-01-14 02:39:50|3697.9|3685.9|3697.9|3685.9|3698.4|3686.4|3697.9|3685.9|0
1610592000000|2021-01-14 02:40:00|3697.2|3685.2|3699.8|3687.8|3699.8|3687.8|3697.2|3685.2|3
1610592010000|2021-01-14 02:40:10|3699.6|3687.6|3701.8|3689.8|3702.9|3690.9|3699.4|3687.4|0
1610592020000|2021-01-14 02:40:20|3702.4|3690.4|3702.6|3690.6|3702.6|3690.6|3702.4|3690.4|0
1610592030000|2021-01-14 02:40:30|3703.8|3691.8|3703.8|3691.8|3703.8|3691.8|3703.8|3691.8|2
1610592040000|2021-01-14 02:40:40|||||||||1
1610592060000|2021-01-14 02:41:00|3704.6|3692.6|3704.6|3692.6|3704.6|3692.6|3704.6|3692.6|0
1610592070000|2021-01-14 02:41:10|||||||||3
1610592080000|2021-01-14 02:41:20|3704.3|3692.3|3703.8|3691.8|3704.3|3692.3|3703.8|3691.8|5
1610592090000|2021-01-14 02:41:30|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|5
1610592100000|2021-01-14 02:41:40|3703.8|3691.8|3704.6|3692.6|3704.6|3692.6|3703.8|3691.8|0
1610592120000|2021-01-14 02:42:00|3703.8|3691.8|3703.8|3691.8|3703.8|3691.8|3703.8|3691.8|2
1610592140000|2021-01-14 02:42:20|3703.2|3691.2|3703.8|3691.8|3703.8|3691.8|3703.2|3691.2|14
1610592150000|2021-01-14 02:42:30|||||||||3
1610592160000|2021-01-14 02:42:40|||||||||5
1610592170000|2021-01-14 02:42:50|||||||||6
1610592180000|2021-01-14 02:43:00|3703.2|3691.2|3703.8|3691.8|3703.8|3691.8|3703.2|3691.2|2
1610592190000|2021-01-14 02:43:10|3704|3692|3704.6|3692.6|3704.6|3692.6|3704|3692|0
1610592200000|2021-01-14 02:43:20|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|0
1610592210000|2021-01-14 02:43:30|3705.3|3693.3|3705.5|3693.5|3706.3|3694.3|3705.3|3693.3|15
1610592220000|2021-01-14 02:43:40|3706.4|3694.4|3706.6|3694.6|3706.6|3694.6|3706.4|3694.4|0
1610592240000|2021-01-14 02:44:00|3707.3|3695.3|3708.5|3696.5|3708.5|3696.5|3707.3|3695.3|39
1610592250000|2021-01-14 02:44:10|||||||||1
1610592270000|2021-01-14 02:44:30|3708.7|3696.7|3709.3|3697.3|3709.3|3697.3|3708.7|3696.7|0
1610592290000|2021-01-14 02:44:50|3709.5|3697.5|3709.3|3697.3|3709.5|3697.5|3709.3|3697.3|0
1610592300000|2021-01-14 02:45:00|3709.8|3697.8|3709.3|3697.3|3709.8|3697.8|3709.3|3697.3|0
1610592310000|2021-01-14 02:45:10|3708.5|3696.5|3708.5|3696.5|3708.5|3696.5|3708.5|3696.5|0
1610592320000|2021-01-14 02:45:20|3708.8|3696.8|3708.5|3696.5|3708.8|3696.8|3708.5|3696.5|5
1610592330000|2021-01-14 02:45:30|||||||||5
1610592340000|2021-01-14 02:45:40|3708.2|3696.2|3707.8|3695.8|3708.2|3696.2|3707.8|3695.8|17
1610592350000|2021-01-14 02:45:50|||||||||5
1610592370000|2021-01-14 02:46:10|||||||||1
1610592380000|2021-01-14 02:46:20|3707.2|3695.2|3707.2|3695.2|3707.2|3695.2|3707.2|3695.2|5
1610592390000|2021-01-14 02:46:30|3707|3695|3706.7|3694.7|3707|3695|3706.7|3694.7|18
1610592400000|2021-01-14 02:46:40|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|2
1610592410000|2021-01-14 02:46:50|3707|3695|3706.7|3694.7|3707|3695|3706.2|3694.2|0
1610592420000|2021-01-14 02:47:00|3706.2|3694.2|3708.3|3696.3|3708.5|3696.5|3706.2|3694.2|2
1610592430000|2021-01-14 02:47:10|3708.2|3696.2|3708.8|3696.8|3708.8|3696.8|3708.2|3696.2|0
1610592450000|2021-01-14 02:47:30|3709.2|3697.2|3708.2|3696.2|3709.2|3697.2|3708.2|3696.2|0
1610592460000|2021-01-14 02:47:40|3708.7|3696.7|3709.7|3697.7|3709.7|3697.7|3708.7|3696.7|0
1610592480000|2021-01-14 02:48:00|3709.5|3697.5|3708.5|3696.5|3709.7|3697.7|3708.5|3696.5|0
1610592490000|2021-01-14 02:48:10|3708.2|3696.2|3708.5|3696.5|3708.7|3696.7|3708.2|3696.2|1
1610592500000|2021-01-14 02:48:20|3709.5|3697.5|3710.7|3698.7|3710.7|3698.7|3709|3697|0
1610592510000|2021-01-14 02:48:30|3710.3|3698.3|3709.2|3697.2|3710.3|3698.3|3709.2|3697.2|8
1610592520000|2021-01-14 02:48:40|3708.7|3696.7|3707.3|3695.3|3708.7|3696.7|3707.3|3695.3|0
1610592530000|2021-01-14 02:48:50|3706.8|3694.8|3710.7|3698.7|3711.7|3699.7|3706.2|3694.2|9
1610592540000|2021-01-14 02:49:00|3709.9|3697.9|3708.8|3696.8|3709.9|3697.9|3708.8|3696.8|1
1610592550000|2021-01-14 02:49:10|3709|3697|3708.8|3696.8|3709|3697|3708.8|3696.8|0
1610592560000|2021-01-14 02:49:20|3709.5|3697.5|3709.7|3697.7|3709.7|3697.7|3709.5|3697.5|0
1610592570000|2021-01-14 02:49:30|3709.2|3697.2|3708.8|3696.8|3709.2|3697.2|3708.8|3696.8|0
1610592590000|2021-01-14 02:49:50|3709.2|3697.2|3709.3|3697.3|3709.3|3697.3|3708.8|3696.8|1
1610592600000|2021-01-14 02:50:00|3709.2|3697.2|3708.8|3696.8|3709.2|3697.2|3708.8|3696.8|0
1610592620000|2021-01-14 02:50:20|3709.3|3697.3|3710.8|3698.8|3710.8|3698.8|3709.3|3697.3|0
1610592630000|2021-01-14 02:50:30|3711|3699|3710.8|3698.8|3711|3699|3710.8|3698.8|0
1610592640000|2021-01-14 02:50:40|3711|3699|3710.8|3698.8|3711|3699|3710.8|3698.8|0
1610592650000|2021-01-14 02:50:50|3711.2|3699.2|3711.7|3699.7|3711.7|3699.7|3711.2|3699.2|0
1610592660000|2021-01-14 02:51:00|3711.6|3699.6|3712.8|3700.8|3712.8|3700.8|3711.6|3699.6|0
1610592670000|2021-01-14 02:51:10|3712.5|3700.5|3711.8|3699.8|3712.5|3700.5|3711.8|3699.8|1
1610592680000|2021-01-14 02:51:20|3712|3700|3711.8|3699.8|3712.6|3700.6|3711.6|3699.6|0
1610592690000|2021-01-14 02:51:30|3711.6|3699.6|3711.8|3699.8|3711.8|3699.8|3711.3|3699.3|0
1610592700000|2021-01-14 02:51:40|3711.3|3699.3|3711.5|3699.5|3711.8|3699.8|3711.3|3699.3|0
1610592710000|2021-01-14 02:51:50|3711.8|3699.8|3711.3|3699.3|3711.8|3699.8|3711.3|3699.3|0
1610592720000|2021-01-14 02:52:00|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|3711.3|3699.3|10
1610592730000|2021-01-14 02:52:10|3712.3|3700.3|3712.3|3700.3|3712.3|3700.3|3712.3|3700.3|0
1610592740000|2021-01-14 02:52:20|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|0
1610592750000|2021-01-14 02:52:30|||||||||10
1610592760000|2021-01-14 02:52:40|3712.5|3700.5|3712.6|3700.6|3712.8|3700.8|3711.8|3699.8|0
1610592770000|2021-01-14 02:52:50|3712.8|3700.8|3714|3702|3714|3702|3712.8|3700.8|1
1610592780000|2021-01-14 02:53:00|3714.3|3702.3|3717.6|3705.6|3717.8|3705.8|3713.8|3701.8|0
1610592790000|2021-01-14 02:53:10|3717.1|3705.1|3717.1|3705.1|3717.6|3705.6|3716.8|3704.8|0
1610592800000|2021-01-14 02:53:20|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|0
1610592810000|2021-01-14 02:53:30|3716.5|3704.5|3717.1|3705.1|3717.6|3705.6|3715.8|3703.8|0
1610592820000|2021-01-14 02:53:40|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|3717.1|3705.1|0
1610592830000|2021-01-14 02:53:50|3717.3|3705.3|3717.6|3705.6|3717.6|3705.6|3717.3|3705.3|2
1610592850000|2021-01-14 02:54:10|3718.1|3706.1|3717.3|3705.3|3718.5|3706.5|3717|3705|0
1610592860000|2021-01-14 02:54:20|3717|3705|3717|3705|3717.6|3705.6|3717|3705|0
1610592870000|2021-01-14 02:54:30|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|0
1610592880000|2021-01-14 02:54:40|3717|3705|3717|3705|3717|3705|3716.8|3704.8|0
1610592890000|2021-01-14 02:54:50|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|0
1610592900000|2021-01-14 02:55:00|3716.3|3704.3|3714.8|3702.8|3716.3|3704.3|3714.8|3702.8|0
1610592910000|2021-01-14 02:55:10|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|0
1610592920000|2021-01-14 02:55:20|3715.5|3703.5|3714.2|3702.2|3715.5|3703.5|3714.2|3702.2|0
1610592930000|2021-01-14 02:55:30|3714|3702|3714.8|3702.8|3714.8|3702.8|3714|3702|1
1610592940000|2021-01-14 02:55:40|3714.3|3702.3|3714|3702|3714.3|3702.3|3714|3702|0
1610592950000|2021-01-14 02:55:50|3713.8|3701.8|3713|3701|3713.8|3701.8|3713|3701|1
1610592960000|2021-01-14 02:56:00|3712.8|3700.8|3712|3700|3712.8|3700.8|3712|3700|0
1610592970000|2021-01-14 02:56:10|3712.3|3700.3|3711.7|3699.7|3712.5|3700.5|3711.7|3699.7|1
1610592980000|2021-01-14 02:56:20|3711.5|3699.5|3712|3700|3712|3700|3711.5|3699.5|0
1610592990000|2021-01-14 02:56:30|3711.6|3699.6|3711|3699|3711.6|3699.6|3711|3699|0
1610593030000|2021-01-14 02:57:10|3711.2|3699.2|3711.2|3699.2|3711.5|3699.5|3711.2|3699.2|0
1610593050000|2021-01-14 02:57:30|3711.5|3699.5|3711|3699|3711.5|3699.5|3711|3699|0
1610593060000|2021-01-14 02:57:40|3711.3|3699.3|3711|3699|3711.5|3699.5|3711|3699|1
1610593070000|2021-01-14 02:57:50|3710.8|3698.8|3711.1|3699.1|3711.4|3699.4|3710.8|3698.8|2
1610593080000|2021-01-14 02:58:00|3710.8|3698.8|3709.5|3697.5|3710.8|3698.8|3709.5|3697.5|13
1610593090000|2021-01-14 02:58:10|||||||||15
1610593100000|2021-01-14 02:58:20|3710|3698|3709.5|3697.5|3710.3|3698.3|3709.5|3697.5|2
1610593110000|2021-01-14 02:58:30|||||||||3
1610593130000|2021-01-14 02:58:50|||||||||4
1610593140000|2021-01-14 02:59:00|3709|3697|3708.7|3696.7|3709|3697|3708.7|3696.7|5
1610593150000|2021-01-14 02:59:10|3708.5|3696.5|3708.7|3696.7|3708.7|3696.7|3708.5|3696.5|1
1610593160000|2021-01-14 02:59:20|3708.5|3696.5|3708.7|3696.7|3708.7|3696.7|3708.5|3696.5|0
1610593170000|2021-01-14 02:59:30|3708.5|3696.5|3708.7|3696.7|3708.7|3696.7|3708.5|3696.5|1
1610593180000|2021-01-14 02:59:40|3709.2|3697.2|3710|3698|3710.3|3698.3|3709.2|3697.2|0
1610593190000|2021-01-14 02:59:50|3710.5|3698.5|3711.8|3699.8|3711.8|3699.8|3710.5|3698.5|0
1610593200000|2021-01-14 03:00:00|3711.3|3699.3|3710.5|3698.5|3711.8|3699.8|3710.5|3698.5|0
1610593210000|2021-01-14 03:00:10|3710.3|3698.3|3708.7|3696.7|3710.3|3698.3|3708.7|3696.7|0
1610593230000|2021-01-14 03:00:30|3709|3697|3709|3697|3709|3697|3709|3697|0
1610593240000|2021-01-14 03:00:40|3708.8|3696.8|3709.2|3697.2|3709.5|3697.5|3708.8|3696.8|0
1610593250000|2021-01-14 03:00:50|3708.8|3696.8|3708.7|3696.7|3709.2|3697.2|3708.7|3696.7|0
1610593260000|2021-01-14 03:01:00|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3
1610593270000|2021-01-14 03:01:10|3708.5|3696.5|3708.3|3696.3|3708.5|3696.5|3708.2|3696.2|2
1610593280000|2021-01-14 03:01:20|3708|3696|3707.8|3695.8|3708|3696|3707.8|3695.8|0
1610593290000|2021-01-14 03:01:30|||||||||2
1610593300000|2021-01-14 03:01:40|3708|3696|3708.3|3696.3|3708.3|3696.3|3708|3696|0
1610593310000|2021-01-14 03:01:50|3708.7|3696.7|3707.8|3695.8|3708.7|3696.7|3707.8|3695.8|0
1610593320000|2021-01-14 03:02:00|3708.2|3696.2|3708.3|3696.3|3708.3|3696.3|3708.2|3696.2|0
1610593340000|2021-01-14 03:02:20|3708|3696|3708.7|3696.7|3708.7|3696.7|3708|3696|0
1610593370000|2021-01-14 03:02:50|3709.2|3697.2|3709.7|3697.7|3709.7|3697.7|3709.2|3697.2|0
1610593380000|2021-01-14 03:03:00|3710.7|3698.7|3708.7|3696.7|3710.7|3698.7|3708.7|3696.7|0
1610593390000|2021-01-14 03:03:10|3708.8|3696.8|3708.7|3696.7|3708.8|3696.8|3708.7|3696.7|0
1610593410000|2021-01-14 03:03:30|3709.2|3697.2|3708.7|3696.7|3709.2|3697.2|3708.7|3696.7|0
1610593420000|2021-01-14 03:03:40|3709.2|3697.2|3709.8|3697.8|3709.8|3697.8|3708.7|3696.7|0
1610593430000|2021-01-14 03:03:50|3709.7|3697.7|3708.8|3696.8|3709.8|3697.8|3708.8|3696.8|0
1610593440000|2021-01-14 03:04:00|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1610593450000|2021-01-14 03:04:10|3708.8|3696.8|3708.7|3696.7|3709.2|3697.2|3708.7|3696.7|0
1610593460000|2021-01-14 03:04:20|3708.8|3696.8|3707.8|3695.8|3708.8|3696.8|3707.8|3695.8|0
1610593470000|2021-01-14 03:04:30|3707.5|3695.5|3707.2|3695.2|3707.5|3695.5|3707.2|3695.2|8
1610593480000|2021-01-14 03:04:40|3708|3696|3707.2|3695.2|3708|3696|3707.2|3695.2|8
1610593490000|2021-01-14 03:04:50|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|15
1610593500000|2021-01-14 03:05:00|3706.2|3694.2|3706.5|3694.5|3706.5|3694.5|3706.2|3694.2|0
1610593510000|2021-01-14 03:05:10|3706.2|3694.2|3706.5|3694.5|3706.5|3694.5|3706.2|3694.2|2
1610593520000|2021-01-14 03:05:20|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|2
1610593530000|2021-01-14 03:05:30|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|0
1610593540000|2021-01-14 03:05:40|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|0
1610593560000|2021-01-14 03:06:00|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|0
1610593570000|2021-01-14 03:06:10|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|0
1610593590000|2021-01-14 03:06:30|3708.1|3696.1|3707.8|3695.8|3708.6|3696.6|3707.8|3695.8|85
1610593600000|2021-01-14 03:06:40|3708.1|3696.1|3708.6|3696.6|3708.6|3696.6|3708.1|3696.1|0
1610593610000|2021-01-14 03:06:50|3709|3697|3709.6|3697.6|3709.6|3697.6|3709|3697|0
1610593620000|2021-01-14 03:07:00|3710|3698|3710.3|3698.3|3710.6|3698.6|3710|3698|0
1610593630000|2021-01-14 03:07:10|3710.1|3698.1|3709.8|3697.8|3710.3|3698.3|3709.8|3697.8|0
1610593640000|2021-01-14 03:07:20|3710.3|3698.3|3710.6|3698.6|3710.6|3698.6|3710.3|3698.3|0
1610593650000|2021-01-14 03:07:30|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|3709.8|3697.8|0
1610593660000|2021-01-14 03:07:40|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|3710.3|3698.3|0
1610593680000|2021-01-14 03:08:00|||||||||3
1610593690000|2021-01-14 03:08:10|||||||||1
1610593710000|2021-01-14 03:08:30|3711.1|3699.1|3711.6|3699.6|3711.6|3699.6|3711.1|3699.1|1
1610593720000|2021-01-14 03:08:40|3711.8|3699.8|3712.8|3700.8|3712.8|3700.8|3711.8|3699.8|0
1610593740000|2021-01-14 03:09:00|3712.3|3700.3|3712.3|3700.3|3712.3|3700.3|3712.3|3700.3|1
1610593750000|2021-01-14 03:09:10|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|0
1610593760000|2021-01-14 03:09:20|3713.3|3701.3|3712.9|3700.9|3713.6|3701.6|3712.9|3700.9|0
1610593770000|2021-01-14 03:09:30|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|0
1610593790000|2021-01-14 03:09:50|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|0
1610593800000|2021-01-14 03:10:00|3711.8|3699.8|3711.9|3699.9|3711.9|3699.9|3711.4|3699.4|0
1610593820000|2021-01-14 03:10:20|3711.3|3699.3|3711.3|3699.3|3711.3|3699.3|3711.3|3699.3|0
1610593840000|2021-01-14 03:10:40|3711.6|3699.6|3711.9|3699.9|3711.9|3699.9|3711.6|3699.6|0
1610593870000|2021-01-14 03:11:10|3711.3|3699.3|3711.3|3699.3|3711.3|3699.3|3711.3|3699.3|0
1610593880000|2021-01-14 03:11:20|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|0
1610593900000|2021-01-14 03:11:40|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|0
1610593910000|2021-01-14 03:11:50|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|0
1610593920000|2021-01-14 03:12:00|3709.4|3697.4|3709.4|3697.4|3709.4|3697.4|3709.4|3697.4|0
1610593930000|2021-01-14 03:12:10|3710.1|3698.1|3710.1|3698.1|3710.1|3698.1|3710.1|3698.1|0
1610593940000|2021-01-14 03:12:20|3710.7|3698.7|3710.1|3698.1|3710.7|3698.7|3710.1|3698.1|0
1610593950000|2021-01-14 03:12:30|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|0
1610593960000|2021-01-14 03:12:40|3710.7|3698.7|3710.7|3698.7|3710.7|3698.7|3710.7|3698.7|0
1610594000000|2021-01-14 03:13:20|3710.6|3698.6|3709.9|3697.9|3710.6|3698.6|3709.9|3697.9|0
1610594010000|2021-01-14 03:13:30|3710.7|3698.7|3710.7|3698.7|3710.7|3698.7|3710.7|3698.7|0
1610594040000|2021-01-14 03:14:00|3710.9|3698.9|3711.6|3699.6|3711.6|3699.6|3710.9|3698.9|0
1610594080000|2021-01-14 03:14:40|3711.2|3699.2|3711.6|3699.6|3711.6|3699.6|3711.2|3699.2|0
1610594090000|2021-01-14 03:14:50|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|3710.9|3698.9|0
1610594100000|2021-01-14 03:15:00|3711.2|3699.2|3712.4|3700.4|3712.4|3700.4|3711.2|3699.2|0
1610594110000|2021-01-14 03:15:10|3711.7|3699.7|3712.1|3700.1|3712.1|3700.1|3711.7|3699.7|0
1610594130000|2021-01-14 03:15:30|3712.7|3700.7|3713.3|3701.3|3713.3|3701.3|3711.7|3699.7|19
1610594140000|2021-01-14 03:15:40|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|0
1610594150000|2021-01-14 03:15:50|3713|3701|3713|3701|3713|3701|3713|3701|0
1610594170000|2021-01-14 03:16:10|3712.1|3700.1|3712.1|3700.1|3712.6|3700.6|3712.1|3700.1|0
1610594190000|2021-01-14 03:16:30|3710.1|3698.1|3708.1|3696.1|3711.9|3698.1|3708.1|3695.9|19
1610594220000|2021-01-14 03:17:00|3708.6|3692.6|3706.1|3694.1|3709.1|3694.1|3706.1|3692.3|0
1610594230000|2021-01-14 03:17:10|3707.9|3691.9|3708.1|3692.1|3708.4|3692.4|3707.9|3691.9|1
1610594240000|2021-01-14 03:17:20|3708.6|3692.6|3706.4|3694.4|3708.6|3694.4|3706.4|3692.6|0
1610594250000|2021-01-14 03:17:30|3706.1|3694.1|3707.6|3691.6|3707.6|3694.1|3705.1|3691.6|0
1610594260000|2021-01-14 03:17:40|3706.1|3694.1|3706.1|3694.1|3708.6|3694.1|3706.1|3692.6|0
1610594270000|2021-01-14 03:17:50|3707.6|3691.6|3707.6|3691.6|3708.1|3692.1|3707.6|3691.6|1
1610594280000|2021-01-14 03:18:00|3705.1|3693.1|3707.6|3691.6|3707.6|3693.1|3705.1|3691.6|0
1610594290000|2021-01-14 03:18:10|3705.7|3693.7|3707.6|3691.6|3707.9|3694.1|3705.7|3691.6|0
1610594300000|2021-01-14 03:18:20|3705.7|3693.7|3706.7|3694.7|3708.6|3694.7|3705.1|3691.2|0
1610594310000|2021-01-14 03:18:30|3706.6|3694.6|3706.2|3694.2|3706.6|3694.6|3706.2|3694.2|0
1610594320000|2021-01-14 03:18:40|3706.7|3694.7|3707.1|3695.1|3707.1|3695.1|3706.7|3694.7|0
1610594330000|2021-01-14 03:18:50|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|0
1610594340000|2021-01-14 03:19:00|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|0
1610594380000|2021-01-14 03:19:40|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|0
1610594390000|2021-01-14 03:19:50|3705.6|3693.6|3703.4|3691.4|3705.6|3693.6|3703.4|3691.4|0
1610594400000|2021-01-14 03:20:00|3702.9|3690.9|3703.6|3691.6|3703.6|3691.6|3702.9|3690.9|0
1610594410000|2021-01-14 03:20:10|3703.3|3691.3|3703.4|3691.4|3703.4|3691.4|3703.3|3691.3|0
1610594420000|2021-01-14 03:20:20|3703.9|3691.9|3704.3|3692.3|3704.3|3692.3|3703.9|3691.9|0
1610594430000|2021-01-14 03:20:30|3704.1|3692.1|3704.3|3692.3|3704.3|3692.3|3704.1|3692.1|0
1610594440000|2021-01-14 03:20:40|3704.9|3692.9|3705.1|3693.1|3705.1|3693.1|3704.9|3692.9|0
1610594450000|2021-01-14 03:20:50|3705.9|3693.9|3705.4|3693.4|3705.9|3693.9|3705.4|3693.4|0
1610594460000|2021-01-14 03:21:00|3705.6|3693.6|3706.2|3694.2|3706.2|3694.2|3705.6|3693.6|0
1610594470000|2021-01-14 03:21:10|3705.4|3693.4|3705.9|3693.9|3705.9|3693.9|3705.4|3693.4|0
1610594480000|2021-01-14 03:21:20|3709.9|3694.6|3710.6|3694.6|3711.1|3696|3708|3693.9|0
1610594490000|2021-01-14 03:21:30|3710.4|3694.4|3708.4|3696.4|3710.6|3696.9|3706.2|3693.2|0
1610594500000|2021-01-14 03:21:40|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|0
1610594510000|2021-01-14 03:21:50|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|0
1610594530000|2021-01-14 03:22:10|3710.6|3694.6|3710.6|3694.6|3710.6|3697.1|3708.7|3694.6|0
1610594540000|2021-01-14 03:22:20|3710.2|3694.2|3708.1|3696.1|3710.2|3696.1|3708.1|3694.2|0
1610594550000|2021-01-14 03:22:30|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|0
1610594570000|2021-01-14 03:22:50|3708.1|3696.1|3708.1|3696.1|3708.1|3696.1|3708.1|3696.1|0
1610594580000|2021-01-14 03:23:00|3710.6|3694.6|3708.7|3696.7|3710.6|3696.7|3708.7|3694.6|0
1610594590000|2021-01-14 03:23:10|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|0
1610594600000|2021-01-14 03:23:20|3708.7|3696.7|3708.1|3696.1|3708.7|3696.7|3708.1|3696.1|0
1610594610000|2021-01-14 03:23:30|3708.4|3696.4|3710.9|3694.9|3710.9|3697.1|3708.4|3694.6|0
1610594620000|2021-01-14 03:23:40|3709.1|3697.1|3710.6|3694.6|3710.9|3697.1|3709.1|3694.6|0
1610594630000|2021-01-14 03:23:50|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|0
1610594640000|2021-01-14 03:24:00|3709.1|3697.1|3708.7|3696.7|3709.1|3697.1|3708.7|3696.7|0
1610594650000|2021-01-14 03:24:10|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|0
1610594660000|2021-01-14 03:24:20|3707.9|3695.9|3706.6|3694.6|3707.9|3695.9|3706.6|3694.6|0
1610594680000|2021-01-14 03:24:40|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|0
1610594690000|2021-01-14 03:24:50|3706.9|3694.9|3706.6|3694.6|3706.9|3694.9|3706.6|3694.6|0
1610594700000|2021-01-14 03:25:00|3706.7|3694.7|3707.6|3695.6|3707.6|3695.6|3706.7|3694.7|0
1610594720000|2021-01-14 03:25:20|3707.4|3695.4|3707.4|3695.4|3707.4|3695.4|3707.4|3695.4|0
1610594730000|2021-01-14 03:25:30|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|0
1610594740000|2021-01-14 03:25:40|3706.1|3694.1|3706.7|3694.7|3706.7|3694.7|3705.7|3693.7|0
1610594750000|2021-01-14 03:25:50|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|0
1610594760000|2021-01-14 03:26:00|3705.7|3693.7|3706.4|3694.4|3706.4|3694.4|3705.7|3693.7|0
1610594770000|2021-01-14 03:26:10|||||||||5
1610594800000|2021-01-14 03:26:40|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|0
1610594810000|2021-01-14 03:26:50|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|0
1610594830000|2021-01-14 03:27:10|3707|3695|3707|3695|3707|3695|3707|3695|0
1610594840000|2021-01-14 03:27:20|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|0
1610594860000|2021-01-14 03:27:40|3706.7|3694.7|3706.4|3694.4|3706.7|3694.7|3706.4|3694.4|20
1610594890000|2021-01-14 03:28:10|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|0
1610594910000|2021-01-14 03:28:30|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|60
1610594920000|2021-01-14 03:28:40|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|0
1610594930000|2021-01-14 03:28:50|||||||||5
1610594940000|2021-01-14 03:29:00|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|0
1610594950000|2021-01-14 03:29:10|3706.5|3694.5|3707.1|3695.1|3707.1|3695.1|3705.8|3693.8|4
1610594970000|2021-01-14 03:29:30|3707.8|3695.8|3706|3694|3707.8|3695.8|3706|3694|5
1610594980000|2021-01-14 03:29:40|3707|3695|3707|3695|3707|3695|3707|3695|0
1610595000000|2021-01-14 03:30:00|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|0
1610595010000|2021-01-14 03:30:10|3706|3694|3706|3694|3706|3694|3706|3694|0
1610595030000|2021-01-14 03:30:30|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|0
1610595040000|2021-01-14 03:30:40|3706.8|3694.8|3705.8|3693.8|3706.8|3694.8|3705.8|3693.8|0
1610595080000|2021-01-14 03:31:20|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|0
1610595090000|2021-01-14 03:31:30|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|0
1610595100000|2021-01-14 03:31:40|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|0
1610595110000|2021-01-14 03:31:50|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|0
1610595120000|2021-01-14 03:32:00|3705.6|3693.6|3706.9|3694.9|3706.9|3694.9|3705.6|3693.6|47
1610595130000|2021-01-14 03:32:10|3705.7|3693.7|3705.6|3693.6|3705.7|3693.7|3705.6|3693.6|0
1610595140000|2021-01-14 03:32:20|3705.7|3693.7|3705.7|3693.7|3705.7|3693.7|3705.7|3693.7|0
1610595150000|2021-01-14 03:32:30|3707|3695|3707|3695|3707|3695|3707|3695|0
1610595190000|2021-01-14 03:33:10|3706.9|3694.9|3706.5|3694.5|3706.9|3694.9|3706.5|3694.5|8
1610595200000|2021-01-14 03:33:20|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|1
1610595210000|2021-01-14 03:33:30|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|6
1610595240000|2021-01-14 03:34:00|3706.7|3694.7|3706.5|3694.5|3707|3695|3706.5|3694.5|1
1610595260000|2021-01-14 03:34:20|3707|3695|3706.5|3694.5|3707|3695|3706.5|3694.5|6
1610595270000|2021-01-14 03:34:30|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|0
1610595280000|2021-01-14 03:34:40|3707|3695|3706.5|3694.5|3707|3695|3706.5|3694.5|0
1610595290000|2021-01-14 03:34:50|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|1
1610595300000|2021-01-14 03:35:00|||||||||1
1610595310000|2021-01-14 03:35:10|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|0
1610595320000|2021-01-14 03:35:20|3706.2|3694.2|3705.9|3693.9|3706.2|3694.2|3705.9|3693.9|5
1610595330000|2021-01-14 03:35:30|3706|3694|3706|3694|3706|3694|3706|3694|0
1610595350000|2021-01-14 03:35:50|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|0
1610595370000|2021-01-14 03:36:10|3706.4|3694.4|3706|3694|3706.4|3694.4|3706|3694|0
1610595410000|2021-01-14 03:36:50|3706.4|3694.4|3705.2|3693.2|3706.4|3694.4|3705.2|3693.2|0
1610595420000|2021-01-14 03:37:00|3706|3694|3705.2|3693.2|3706|3694|3705.2|3693.2|1
1610595430000|2021-01-14 03:37:10|||||||||1
1610595440000|2021-01-14 03:37:20|||||||||2
1610595460000|2021-01-14 03:37:40|3704.8|3692.8|3704.8|3692.8|3704.8|3692.8|3704.8|3692.8|1
1610595470000|2021-01-14 03:37:50|3705.3|3693.3|3705.2|3693.2|3705.3|3693.3|3705.2|3693.2|1
1610595480000|2021-01-14 03:38:00|3704.8|3692.8|3704.8|3692.8|3705.3|3693.3|3704.8|3692.8|1
1610595490000|2021-01-14 03:38:10|3705.3|3693.3|3705.5|3693.5|3705.7|3693.7|3705.3|3693.3|11
1610595500000|2021-01-14 03:38:20|||||||||3
1610595510000|2021-01-14 03:38:30|||||||||6
1610595520000|2021-01-14 03:38:40|||||||||6
1610595530000|2021-01-14 03:38:50|||||||||1
1610595540000|2021-01-14 03:39:00|||||||||2
1610595560000|2021-01-14 03:39:20|3704.5|3692.5|3703.8|3691.8|3704.5|3692.5|3703.5|3691.5|14
1610595600000|2021-01-14 03:40:00|3703.1|3691.1|3702.8|3690.8|3703.1|3691.1|3702.4|3690.4|33
1610595610000|2021-01-14 03:40:10|3703|3691|3703.3|3691.3|3703.3|3691.3|3703|3691|0
1610595620000|2021-01-14 03:40:20|3703.8|3691.8|3703.8|3691.8|3703.8|3691.8|3703.8|3691.8|5
1610595630000|2021-01-14 03:40:30|||||||||15
1610595640000|2021-01-14 03:40:40|3704.1|3692.1|3704.3|3692.3|3704.3|3692.3|3704.1|3692.1|0
1610595650000|2021-01-14 03:40:50|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|0
1610595670000|2021-01-14 03:41:10|3703.8|3691.8|3704.1|3692.1|3704.1|3692.1|3703.8|3691.8|0
1610595680000|2021-01-14 03:41:20|3703.8|3691.8|3703.3|3691.3|3703.8|3691.8|3703.3|3691.3|0
1610595720000|2021-01-14 03:42:00|3703.1|3691.1|3703.1|3691.1|3703.1|3691.1|3703.1|3691.1|2
1610595740000|2021-01-14 03:42:20|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|0
1610595750000|2021-01-14 03:42:30|3702.6|3690.6|3699.5|3687.5|3702.6|3690.6|3699.5|3687.5|6
1610595760000|2021-01-14 03:42:40|3699|3687|3699|3687|3699.3|3687.3|3699|3687|4
1610595770000|2021-01-14 03:42:50|3699.5|3687.5|3699.3|3687.3|3699.5|3687.5|3698.5|3686.5|1
1610595780000|2021-01-14 03:43:00|3698.5|3686.5|3698.5|3686.5|3698.5|3686.5|3698.5|3686.5|3
1610595790000|2021-01-14 03:43:10|3698.3|3686.3|3697|3685|3698.3|3686.3|3697|3685|16
1610595800000|2021-01-14 03:43:20|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|0
1610595820000|2021-01-14 03:43:40|3696.3|3684.3|3697.1|3685.1|3697.1|3685.1|3696.3|3684.3|0
1610595830000|2021-01-14 03:43:50|3696.8|3684.8|3696.3|3684.3|3696.8|3684.8|3696.3|3684.3|3
1610595840000|2021-01-14 03:44:00|3697.2|3685.2|3697.2|3685.2|3697.2|3685.2|3697.2|3685.2|2
1610595850000|2021-01-14 03:44:10|3696.8|3684.8|3696.8|3684.8|3696.8|3684.8|3696.8|3684.8|0
1610595910000|2021-01-14 03:45:10|3697.2|3685.2|3697.8|3685.8|3697.8|3685.8|3697.2|3685.2|0
1610595930000|2021-01-14 03:45:30|3697.2|3685.2|3697.2|3685.2|3697.2|3685.2|3697.2|3685.2|0
1610595940000|2021-01-14 03:45:40|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|0
1610595980000|2021-01-14 03:46:20|3697.7|3685.7|3698.2|3686.2|3698.2|3686.2|3697.7|3685.7|1
1610595990000|2021-01-14 03:46:30|3698.8|3686.8|3697.5|3685.5|3698.8|3686.8|3697.5|3685.5|9
1610596040000|2021-01-14 03:47:20|3696.7|3684.7|3696.7|3684.7|3696.7|3684.7|3696.7|3684.7|0
1610596050000|2021-01-14 03:47:30|3697|3685|3696.2|3684.2|3697|3685|3696.2|3684.2|2
1610596060000|2021-01-14 03:47:40|3696|3684|3696|3684|3696|3684|3696|3684|0
1610596120000|2021-01-14 03:48:40|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|0
1610596140000|2021-01-14 03:49:00|3697|3685|3697.5|3685.5|3697.5|3685.5|3697|3685|0
1610596150000|2021-01-14 03:49:10|3698|3686|3698.3|3686.3|3698.3|3686.3|3698|3686|0
1610596180000|2021-01-14 03:49:40|3697.8|3685.8|3697.5|3685.5|3697.8|3685.8|3697.5|3685.5|0
1610596200000|2021-01-14 03:50:00|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|0
1610596250000|2021-01-14 03:50:50|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|0
1610596270000|2021-01-14 03:51:10|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|0
1610596290000|2021-01-14 03:51:30|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|0
1610596410000|2021-01-14 03:53:30|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|0
1610596420000|2021-01-14 03:53:40|3696.9|3684.9|3696.1|3684.1|3696.9|3684.9|3696.1|3684.1|5
1610596430000|2021-01-14 03:53:50|3695.8|3683.8|3695.4|3683.4|3695.9|3683.9|3695.4|3683.4|2
1610596470000|2021-01-14 03:54:30|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|1
1610596480000|2021-01-14 03:54:40|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|0
1610596490000|2021-01-14 03:54:50|3695.3|3683.3|3694.5|3682.5|3695.3|3683.3|3694.5|3682.5|0
1610596500000|2021-01-14 03:55:00|3694.3|3682.3|3692.8|3680.8|3694.5|3682.5|3692.8|3680.8|2
1610596510000|2021-01-14 03:55:10|3692.5|3680.5|3691|3679|3692.5|3680.5|3691|3679|4
1610596520000|2021-01-14 03:55:20|3691.4|3679.4|3690.5|3678.5|3691.4|3679.4|3690.5|3678.5|1
1610596540000|2021-01-14 03:55:40|3690.7|3678.7|3691.4|3679.4|3691.4|3679.4|3690.7|3678.7|1
1610596550000|2021-01-14 03:55:50|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|0
1610596570000|2021-01-14 03:56:10|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|0
1610596580000|2021-01-14 03:56:20|3691.7|3679.7|3691.4|3679.4|3691.7|3679.7|3690.7|3678.7|0
1610596600000|2021-01-14 03:56:40|3691|3679|3690.7|3678.7|3691|3679|3690.7|3678.7|0
1610596610000|2021-01-14 03:56:50|3691|3679|3691|3679|3691|3679|3691|3679|0
1610596620000|2021-01-14 03:57:00|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|0
1610596630000|2021-01-14 03:57:10|3691|3679|3691|3679|3691|3679|3691|3679|0
1610596650000|2021-01-14 03:57:30|3691.4|3679.4|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|0
1610596660000|2021-01-14 03:57:40|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|0
1610596700000|2021-01-14 03:58:20|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|3
1610596760000|2021-01-14 03:59:20|3691|3679|3692.5|3680.5|3692.5|3680.5|3691|3679|0
1610596770000|2021-01-14 03:59:30|3692.3|3680.3|3692.8|3680.8|3692.8|3680.8|3692.3|3680.3|0
1610596780000|2021-01-14 03:59:40|3692.3|3680.3|3692.7|3680.7|3694|3682|3692.3|3680.3|0
1610596790000|2021-01-14 03:59:50|3693.2|3681.2|3692.5|3680.5|3693.2|3681.2|3692.5|3680.5|0
1610596800000|2021-01-14 04:00:00|3692.2|3680.2|3693|3681|3693|3681|3692.2|3680.2|0
1610596810000|2021-01-14 04:00:10|3692.3|3680.3|3692.2|3680.2|3693|3681|3692.2|3680.2|0
1610596820000|2021-01-14 04:00:20|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|0
1610596830000|2021-01-14 04:00:30|3692.7|3680.7|3692.7|3680.7|3692.7|3680.7|3692.7|3680.7|0
1610596840000|2021-01-14 04:00:40|3692.5|3680.5|3690.7|3678.7|3692.5|3680.5|3690.7|3678.7|0
1610596850000|2021-01-14 04:00:50|3691|3679|3691|3679|3691|3679|3691|3679|0
1610596860000|2021-01-14 04:01:00|3691.2|3679.2|3690.7|3678.7|3691.2|3679.2|3690.7|3678.7|0
1610596870000|2021-01-14 04:01:10|3690.9|3678.9|3689.9|3677.9|3691.2|3679.2|3689.9|3677.9|1
1610596880000|2021-01-14 04:01:20|3690|3678|3688.2|3676.2|3690|3678|3688.2|3676.2|6
1610596890000|2021-01-14 04:01:30|||||||||3
1610596920000|2021-01-14 04:02:00|3689.1|3677.1|3689.4|3677.4|3689.4|3677.4|3689.1|3677.1|0
1610596940000|2021-01-14 04:02:20|3689.7|3677.7|3690.4|3678.4|3690.4|3678.4|3689.7|3677.7|0
1610596950000|2021-01-14 04:02:30|3689.3|3677.3|3688.7|3676.7|3689.3|3677.3|3688.7|3676.7|0
1610596970000|2021-01-14 04:02:50|||||||||17
1610597000000|2021-01-14 04:03:20|3688.9|3676.9|3689.5|3677.5|3689.7|3677.7|3688.9|3676.9|6
1610597060000|2021-01-14 04:04:20|3689|3677|3688.7|3676.7|3689|3677|3688.7|3676.7|0
1610597100000|2021-01-14 04:05:00|3688.2|3676.2|3687.8|3675.8|3688.2|3676.2|3687.8|3675.8|0
1610597180000|2021-01-14 04:06:20|3685.9|3673.9|3685.9|3673.9|3685.9|3673.9|3685.9|3673.9|27
1610597190000|2021-01-14 04:06:30|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|24
1610597210000|2021-01-14 04:06:50|||||||||1
1610597230000|2021-01-14 04:07:10|3685.9|3673.9|3683.1|3671.1|3685.9|3673.9|3683.1|3671.1|13
1610597240000|2021-01-14 04:07:20|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|0
1610597250000|2021-01-14 04:07:30|3682.7|3670.7|3682.7|3670.7|3682.7|3670.7|3682.7|3670.7|0
1610597260000|2021-01-14 04:07:40|3684|3672|3684|3672|3684|3672|3684|3672|0
1610597270000|2021-01-14 04:07:50|3685.3|3673.3|3685.3|3673.3|3685.3|3673.3|3685.3|3673.3|0
1610597280000|2021-01-14 04:08:00|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|1
1610597290000|2021-01-14 04:08:10|3684|3672|3684.3|3672.3|3684.3|3672.3|3684|3672|1
1610597300000|2021-01-14 04:08:20|3684.8|3672.8|3684.8|3672.8|3684.8|3672.8|3684.8|3672.8|0
1610597320000|2021-01-14 04:08:40|3684.7|3672.7|3684.7|3672.7|3684.7|3672.7|3684.7|3672.7|1
1610597340000|2021-01-14 04:09:00|3685|3673|3685|3673|3685|3673|3685|3673|0
1610597350000|2021-01-14 04:09:10|3685.3|3673.3|3685.3|3673.3|3685.3|3673.3|3685.3|3673.3|0
1610597360000|2021-01-14 04:09:20|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|0
1610597370000|2021-01-14 04:09:30|3685.5|3673.5|3685.7|3673.7|3685.7|3673.7|3685.5|3673.5|0
1610597380000|2021-01-14 04:09:40|3686|3674|3686|3674|3686|3674|3686|3674|0
1610597400000|2021-01-14 04:10:00|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|2
1610597410000|2021-01-14 04:10:10|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1610597420000|2021-01-14 04:10:20|3686|3674|3686|3674|3686|3674|3686|3674|2
1610597430000|2021-01-14 04:10:30|3686.7|3674.7|3687.3|3675.3|3687.3|3675.3|3686.7|3674.7|0
1610597480000|2021-01-14 04:11:20|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|0
1610597490000|2021-01-14 04:11:30|3688.2|3676.2|3687.3|3675.3|3688.2|3676.2|3687.3|3675.3|0
1610597520000|2021-01-14 04:12:00|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|0
1610597540000|2021-01-14 04:12:20|3684.9|3672.9|3684.9|3672.9|3684.9|3672.9|3684.9|3672.9|0
1610597550000|2021-01-14 04:12:30|3685.2|3673.2|3684.9|3672.9|3685.2|3673.2|3684.9|3672.9|5
1610597560000|2021-01-14 04:12:40|3685|3673|3684.7|3672.7|3685|3673|3684.5|3672.5|2
1610597570000|2021-01-14 04:12:50|3684.9|3672.9|3685.2|3673.2|3685.2|3673.2|3684.9|3672.9|5
1610597580000|2021-01-14 04:13:00|3685.5|3673.5|3684.9|3672.9|3685.5|3673.5|3684.7|3672.7|1
1610597590000|2021-01-14 04:13:10|3685.4|3673.4|3686.5|3674.5|3686.5|3674.5|3685.4|3673.4|4
1610597600000|2021-01-14 04:13:20|3686.8|3674.8|3687.3|3675.3|3687.3|3675.3|3686.8|3674.8|1
1610597610000|2021-01-14 04:13:30|3687.5|3675.5|3686.9|3674.9|3687.5|3675.5|3686.9|3674.9|10
1610597620000|2021-01-14 04:13:40|3686.7|3674.7|3686.7|3674.7|3686.7|3674.7|3686.7|3674.7|0
1610597630000|2021-01-14 04:13:50|||||||||3
1610597640000|2021-01-14 04:14:00|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|4
1610597650000|2021-01-14 04:14:10|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|0
1610597660000|2021-01-14 04:14:20|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|0
1610597670000|2021-01-14 04:14:30|3686.7|3674.7|3685.9|3673.9|3686.7|3674.7|3685.9|3673.9|0
1610597680000|2021-01-14 04:14:40|3685.2|3673.2|3684.2|3672.2|3685.2|3673.2|3684.2|3672.2|10
1610597700000|2021-01-14 04:15:00|3684.3|3672.3|3684.9|3672.9|3684.9|3672.9|3684.3|3672.3|0
1610597720000|2021-01-14 04:15:20|3685.9|3673.9|3685.9|3673.9|3685.9|3673.9|3685.9|3673.9|4
1610597750000|2021-01-14 04:15:50|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|5
1610597770000|2021-01-14 04:16:10|3685.9|3673.9|3686|3674|3686|3674|3685.9|3673.9|0
1610597810000|2021-01-14 04:16:50|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1610597820000|2021-01-14 04:17:00|3685.2|3673.2|3684.8|3672.8|3685.2|3673.2|3684.8|3672.8|1
1610597870000|2021-01-14 04:17:50|3684.2|3672.2|3684.2|3672.2|3684.2|3672.2|3684.2|3672.2|0
1610597880000|2021-01-14 04:18:00|||||||||2
1610597890000|2021-01-14 04:18:10|3684|3672|3684|3672|3684|3672|3684|3672|3
1610597900000|2021-01-14 04:18:20|3684.2|3672.2|3684.5|3672.5|3684.5|3672.5|3684.2|3672.2|1
1610597910000|2021-01-14 04:18:30|3684.2|3672.2|3684.2|3672.2|3684.2|3672.2|3684.2|3672.2|1
1610597920000|2021-01-14 04:18:40|3684.8|3672.8|3683.8|3671.8|3684.8|3672.8|3683.8|3671.8|3
1610597940000|2021-01-14 04:19:00|3684.3|3672.3|3684.3|3672.3|3684.3|3672.3|3684.3|3672.3|1
1610597950000|2021-01-14 04:19:10|3683.8|3671.8|3683.8|3671.8|3683.8|3671.8|3683.8|3671.8|0
1610597960000|2021-01-14 04:19:20|3684|3672|3684.7|3672.7|3684.7|3672.7|3684|3672|0
1610597990000|2021-01-14 04:19:50|3684.5|3672.5|3683.8|3671.8|3684.5|3672.5|3683.8|3671.8|0
1610598000000|2021-01-14 04:20:00|3683|3671|3683|3671|3683|3671|3683|3671|5
1610598010000|2021-01-14 04:20:10|3682.8|3670.8|3683|3671|3683|3671|3682.8|3670.8|0
1610598020000|2021-01-14 04:20:20|3683.8|3671.8|3684.5|3672.5|3684.5|3672.5|3683.8|3671.8|1
1610598030000|2021-01-14 04:20:30|3684.8|3672.8|3684.8|3672.8|3684.8|3672.8|3684.8|3672.8|0
1610598060000|2021-01-14 04:21:00|3687.3|3675.3|3687.3|3675.3|3687.3|3675.3|3687.3|3675.3|0
1610598090000|2021-01-14 04:21:30|3687.5|3675.5|3687.8|3675.8|3687.8|3675.8|3687.5|3675.5|0
1610598100000|2021-01-14 04:21:40|3688|3676|3688|3676|3688|3676|3688|3676|0
1610598110000|2021-01-14 04:21:50|3687.8|3675.8|3687.1|3675.1|3687.8|3675.8|3687.1|3675.1|0
1610598120000|2021-01-14 04:22:00|3687|3675|3685.5|3673.5|3687|3675|3685.5|3673.5|0
1610598130000|2021-01-14 04:22:10|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|0
1610598180000|2021-01-14 04:23:00|3685.5|3673.5|3684.8|3672.8|3685.5|3673.5|3684.8|3672.8|0
1610598220000|2021-01-14 04:23:40|||||||||1
1610598230000|2021-01-14 04:23:50|||||||||1
1610598240000|2021-01-14 04:24:00|3684.2|3672.2|3683.6|3671.6|3684.2|3672.2|3683.6|3671.6|2
1610598270000|2021-01-14 04:24:30|3684|3672|3683.6|3671.6|3684|3672|3683.6|3671.6|0
1610598290000|2021-01-14 04:24:50|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|4
1610598320000|2021-01-14 04:25:20|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|0
1610598340000|2021-01-14 04:25:40|3681.6|3669.6|3681.6|3669.6|3681.6|3669.6|3681.6|3669.6|5
1610598350000|2021-01-14 04:25:50|3682|3670|3680.8|3668.8|3682|3670|3680.8|3668.8|5
1610598360000|2021-01-14 04:26:00|3680.5|3668.5|3680.2|3668.2|3680.5|3668.5|3680.2|3668.2|3
1610598380000|2021-01-14 04:26:20|3680.8|3668.8|3680.8|3668.8|3680.8|3668.8|3680.8|3668.8|5
1610598390000|2021-01-14 04:26:30|3680.3|3668.3|3680|3668|3680.3|3668.3|3680|3668|22
1610598410000|2021-01-14 04:26:50|3679.2|3667.2|3679.2|3667.2|3679.2|3667.2|3679.2|3667.2|0
1610598430000|2021-01-14 04:27:10|||||||||1
1610598440000|2021-01-14 04:27:20|||||||||1
1610598460000|2021-01-14 04:27:40|||||||||1
1610598470000|2021-01-14 04:27:50|3679.5|3667.5|3680.3|3668.3|3680.3|3668.3|3679.5|3667.5|0
1610598480000|2021-01-14 04:28:00|3680.6|3668.6|3681.3|3669.3|3681.3|3669.3|3680.6|3668.6|0
1610598490000|2021-01-14 04:28:10|3681.1|3669.1|3679.8|3667.8|3681.1|3669.1|3679.8|3667.8|5
1610598500000|2021-01-14 04:28:20|3680.3|3668.3|3680.6|3668.6|3680.6|3668.6|3680|3668|1
1610598510000|2021-01-14 04:28:30|3680.3|3668.3|3680.3|3668.3|3680.5|3668.5|3680.1|3668.1|0
1610598520000|2021-01-14 04:28:40|3680.6|3668.6|3680.6|3668.6|3680.6|3668.6|3680.3|3668.3|1
1610598530000|2021-01-14 04:28:50|3680.5|3668.5|3680.5|3668.5|3680.5|3668.5|3680.5|3668.5|0
1610598540000|2021-01-14 04:29:00|3680.6|3668.6|3679|3667|3680.6|3668.6|3679|3667|0
1610598550000|2021-01-14 04:29:10|3678.8|3666.8|3678.8|3666.8|3678.8|3666.8|3678.8|3666.8|0
1610598570000|2021-01-14 04:29:30|3678.6|3666.6|3679.5|3667.5|3679.5|3667.5|3678.6|3666.6|0
1610598580000|2021-01-14 04:29:40|3679.8|3667.8|3679.1|3667.1|3679.8|3667.8|3679.1|3667.1|0
1610598590000|2021-01-14 04:29:50|||||||||1
1610605800000|2021-01-14 06:30:00|3664|3648|3664.3|3648.3|3664.3|3648.3|3664|3648|0
1610605810000|2021-01-14 06:30:10|3664.1|3648.1|3663.8|3647.8|3664.1|3648.1|3662.5|3646.5|0
1610605820000|2021-01-14 06:30:20|3664.8|3648.8|3665.1|3649.1|3665.1|3652.7|3664.7|3648.8|3
1610605830000|2021-01-14 06:30:30|3665.3|3649.3|3665|3649|3665.6|3649.6|3665|3649|0
1610605840000|2021-01-14 06:30:40|3665.1|3649.1|3663.6|3647.6|3665.1|3649.1|3663.6|3647.6|0
1610605860000|2021-01-14 06:31:00|3660.9|3648.9|3660.9|3648.9|3660.9|3648.9|3660.9|3648.9|0
1610605870000|2021-01-14 06:31:10|3658.5|3646.5|3657.2|3645.2|3658.5|3646.5|3657.2|3645.2|1
1610605880000|2021-01-14 06:31:20|3656.5|3644.5|3654.7|3642.7|3656.8|3644.8|3654.7|3642.7|1
1610605900000|2021-01-14 06:31:40|3655.7|3643.7|3654|3642|3657.2|3645.2|3654|3642|7
1610605920000|2021-01-14 06:32:00|||||||||3
1610605930000|2021-01-14 06:32:10|||||||||11
1610605940000|2021-01-14 06:32:20|3654.5|3642.5|3654|3642|3655.9|3643.9|3654|3642|9
1610605950000|2021-01-14 06:32:30|3654.4|3642.4|3653.4|3641.4|3654.4|3642.4|3653.4|3641.4|8
1610605960000|2021-01-14 06:32:40|3653.2|3641.2|3653.2|3641.2|3653.2|3641.2|3653|3641|4
1610605970000|2021-01-14 06:32:50|3653|3641|3653.7|3641.7|3653.7|3641.7|3653|3641|4
1610605980000|2021-01-14 06:33:00|3653|3641|3653.7|3641.7|3653.7|3641.7|3653|3641|6
1610605990000|2021-01-14 06:33:10|||||||||1
1610606010000|2021-01-14 06:33:30|3656.2|3644.2|3656.3|3644.3|3656.8|3644.8|3656.2|3644.2|1
1610606020000|2021-01-14 06:33:40|3656.5|3644.5|3658.6|3646.6|3658.6|3646.6|3656.3|3644.3|0
1610606030000|2021-01-14 06:33:50|3657.8|3645.8|3657.8|3645.8|3658.3|3646.3|3657.8|3645.8|0
1610606050000|2021-01-14 06:34:10|3658.1|3646.1|3657.8|3645.8|3658.1|3646.1|3657.8|3645.8|0
1610606060000|2021-01-14 06:34:20|3658.1|3646.1|3658.1|3646.1|3658.1|3646.1|3657.8|3645.8|0
1610606070000|2021-01-14 06:34:30|3658.5|3646.5|3659.3|3647.3|3659.3|3647.3|3658.5|3646.5|0
1610606080000|2021-01-14 06:34:40|3659.8|3647.8|3659.6|3647.6|3659.9|3647.9|3659.3|3647.3|0
1610606100000|2021-01-14 06:35:00|3659.9|3647.9|3660.6|3648.6|3660.6|3648.6|3659.9|3647.9|0
1610606110000|2021-01-14 06:35:10|3660.3|3648.3|3660.6|3648.6|3660.6|3648.6|3660.3|3648.3|1
1610606120000|2021-01-14 06:35:20|3660.9|3648.9|3661.5|3649.5|3661.5|3649.5|3659.9|3647.9|3
1610606130000|2021-01-14 06:35:30|3662.1|3650.1|3662.5|3646.5|3662.8|3650.1|3661.3|3646.5|0
1610606140000|2021-01-14 06:35:40|3663.4|3647.4|3663.4|3647.4|3663.4|3647.4|3663.4|3647.4|0
1610606150000|2021-01-14 06:35:50|3661.6|3649.6|3662.8|3646.8|3663.4|3649.9|3661.6|3646.8|0
1610606160000|2021-01-14 06:36:00|3662.5|3646.5|3663.1|3647.1|3663.1|3647.1|3662.5|3646.5|0
1610606170000|2021-01-14 06:36:10|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|0
1610606190000|2021-01-14 06:36:30|3662.4|3650.4|3662.1|3650.1|3662.9|3650.9|3662.1|3650.1|0
1610606210000|2021-01-14 06:36:50|3661.8|3649.8|3662|3650|3662|3650|3661.8|3649.8|0
1610606220000|2021-01-14 06:37:00|3661.8|3649.8|3662|3650|3662|3650|3661.8|3649.8|0
1610606230000|2021-01-14 06:37:10|3661.6|3649.6|3661.6|3649.6|3661.6|3649.6|3661.6|3649.6|0
1610606240000|2021-01-14 06:37:20|3661.8|3649.8|3661.8|3649.8|3661.8|3649.8|3661.8|3649.8|4
1610606250000|2021-01-14 06:37:30|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|0
1610606260000|2021-01-14 06:37:40|3662.3|3650.3|3661.9|3649.9|3662.3|3650.3|3661.9|3649.9|1
1610606270000|2021-01-14 06:37:50|3661.6|3649.6|3661.6|3649.6|3661.6|3649.6|3661.6|3649.6|0
1610606280000|2021-01-14 06:38:00|3662.3|3650.3|3662.3|3650.3|3662.3|3650.3|3662.3|3650.3|0
1610606290000|2021-01-14 06:38:10|3662.6|3650.6|3662.3|3650.3|3662.6|3650.6|3662.3|3650.3|0
1610606300000|2021-01-14 06:38:20|3662.6|3650.6|3662.3|3650.3|3662.6|3650.6|3662.3|3650.3|1
1610606310000|2021-01-14 06:38:30|3662.6|3650.6|3662.6|3650.6|3662.9|3650.9|3662.3|3650.3|2
1610606320000|2021-01-14 06:38:40|3662.3|3650.3|3662.6|3650.6|3662.6|3650.6|3662.3|3650.3|1
1610606330000|2021-01-14 06:38:50|3662.3|3650.3|3662.3|3650.3|3662.6|3650.6|3662.3|3650.3|0
1610606340000|2021-01-14 06:39:00|3661.8|3649.8|3661.8|3649.8|3662.4|3650.4|3661.8|3649.8|0
1610606360000|2021-01-14 06:39:20|3661|3649|3661|3649|3661|3649|3661|3649|2
1610606370000|2021-01-14 06:39:30|3661.6|3649.6|3661.6|3649.6|3661.6|3649.6|3661.6|3649.6|0
1610606390000|2021-01-14 06:39:50|||||||||1
1610606410000|2021-01-14 06:40:10|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|0
1610606440000|2021-01-14 06:40:40|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|0
1610606460000|2021-01-14 06:41:00|3662.4|3650.4|3662.4|3650.4|3662.4|3650.4|3662.4|3650.4|0
1610606470000|2021-01-14 06:41:10|3662.1|3650.1|3663.4|3651.4|3663.4|3651.4|3662.1|3650.1|0
1610606480000|2021-01-14 06:41:20|3663.1|3651.1|3663.4|3651.4|3663.4|3651.4|3663.1|3651.1|0
1610606490000|2021-01-14 06:41:30|3663.1|3651.1|3664.9|3652.9|3664.9|3652.9|3663.1|3651.1|2
1610606510000|2021-01-14 06:41:50|3665.1|3653.1|3665.1|3653.1|3665.4|3653.4|3665.1|3653.1|1
1610606520000|2021-01-14 06:42:00|3664.9|3652.9|3665.7|3653.7|3665.7|3653.7|3664.6|3652.6|1
1610606530000|2021-01-14 06:42:10|||||||||1
1610606540000|2021-01-14 06:42:20|3666.1|3654.1|3666.1|3654.1|3666.1|3654.1|3665.7|3653.7|2
1610606550000|2021-01-14 06:42:30|3665.9|3653.9|3666.6|3654.6|3666.6|3654.6|3665.7|3653.7|0
1610606560000|2021-01-14 06:42:40|3666.2|3654.2|3667.4|3655.4|3667.4|3655.4|3666.1|3654.1|0
1610606570000|2021-01-14 06:42:50|3668.4|3656.4|3668.2|3656.2|3668.4|3656.4|3667.4|3655.4|0
1610606580000|2021-01-14 06:43:00|3668.4|3656.4|3668.4|3656.4|3668.4|3656.4|3668.2|3656.2|0
1610606590000|2021-01-14 06:43:10|3667.7|3655.7|3666.9|3654.9|3667.7|3655.7|3666.9|3654.9|0
1610606610000|2021-01-14 06:43:30|3666.6|3654.6|3665.6|3653.6|3666.6|3654.6|3665.6|3653.6|0
1610606620000|2021-01-14 06:43:40|3664.7|3652.7|3664.4|3652.4|3664.7|3652.7|3663.7|3651.7|0
1610606630000|2021-01-14 06:43:50|3663.9|3651.9|3663.7|3651.7|3664.4|3652.4|3663.7|3651.7|0
1610606640000|2021-01-14 06:44:00|3662.9|3650.9|3662.9|3650.9|3662.9|3650.9|3662.3|3650.3|1
1610606650000|2021-01-14 06:44:10|3662.6|3650.6|3661.8|3649.8|3662.6|3650.6|3661.8|3649.8|0
1610606660000|2021-01-14 06:44:20|3661.4|3649.4|3661.9|3649.9|3661.9|3649.9|3661.4|3649.4|3
1610606670000|2021-01-14 06:44:30|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|0
1610606680000|2021-01-14 06:44:40|3661.8|3649.8|3661.8|3649.8|3661.8|3649.8|3661.8|3649.8|0
1610606690000|2021-01-14 06:44:50|3662.1|3650.1|3662.6|3650.6|3662.6|3650.6|3662.1|3650.1|2
1610606730000|2021-01-14 06:45:30|3662.2|3650.2|3662.6|3650.6|3662.6|3650.6|3662.2|3650.2|0
1610606740000|2021-01-14 06:45:40|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|0
1610606750000|2021-01-14 06:45:50|3661.9|3649.9|3661.9|3649.9|3661.9|3649.9|3661.9|3649.9|0
1610606760000|2021-01-14 06:46:00|3661.7|3649.7|3661.7|3649.7|3661.7|3649.7|3661.7|3649.7|0
1610606770000|2021-01-14 06:46:10|3661.6|3649.6|3661.1|3649.1|3661.6|3649.6|3661.1|3649.1|0
1610606780000|2021-01-14 06:46:20|3660.7|3648.7|3659.2|3647.2|3660.7|3648.7|3659.2|3647.2|0
1610606790000|2021-01-14 06:46:30|3658.4|3646.4|3658.4|3646.4|3658.4|3646.4|3658.4|3646.4|0
1610606800000|2021-01-14 06:46:40|3658.1|3646.1|3656.8|3644.8|3658.1|3646.1|3656.8|3644.8|0
1610606810000|2021-01-14 06:46:50|3657.3|3645.3|3656.4|3644.4|3657.3|3645.3|3656.4|3644.4|5
1610606820000|2021-01-14 06:47:00|3656.1|3644.1|3655.3|3643.3|3656.1|3644.1|3655.3|3643.3|7
1610606830000|2021-01-14 06:47:10|3654.6|3642.6|3654.3|3642.3|3654.6|3642.6|3654.3|3642.3|2
1610606840000|2021-01-14 06:47:20|3654.9|3642.9|3654.9|3642.9|3654.9|3642.9|3654.9|3642.9|0
1610606850000|2021-01-14 06:47:30|3654.4|3642.4|3655.8|3643.8|3655.8|3643.8|3654.4|3642.4|0
1610606860000|2021-01-14 06:47:40|3655.3|3643.3|3656.8|3644.8|3656.8|3644.8|3655.3|3643.3|0
1610606870000|2021-01-14 06:47:50|3656.6|3644.6|3656.6|3644.6|3656.6|3644.6|3656.6|3644.6|0
1610606880000|2021-01-14 06:48:00|3656.3|3644.3|3656.1|3644.1|3656.3|3644.3|3656.1|3644.1|0
1610606890000|2021-01-14 06:48:10|3656.3|3644.3|3656.3|3644.3|3656.6|3644.6|3656.3|3644.3|3
1610606900000|2021-01-14 06:48:20|3656.6|3644.6|3656.9|3644.9|3656.9|3644.9|3656.6|3644.6|0
1610606910000|2021-01-14 06:48:30|3656.3|3644.3|3656.6|3644.6|3656.6|3644.6|3656.3|3644.3|0
1610606920000|2021-01-14 06:48:40|3656.9|3644.9|3657.3|3645.3|3657.3|3645.3|3656.9|3644.9|0
1610606930000|2021-01-14 06:48:50|3657.4|3645.4|3657.4|3645.4|3657.4|3645.4|3657.4|3645.4|0
1610606940000|2021-01-14 06:49:00|3657.8|3645.8|3657.8|3645.8|3657.8|3645.8|3657.8|3645.8|0
1610606950000|2021-01-14 06:49:10|3656.4|3644.4|3656.3|3644.3|3656.4|3644.4|3656.3|3644.3|1
1610606970000|2021-01-14 06:49:30|3656.1|3644.1|3656.1|3644.1|3656.1|3644.1|3656.1|3644.1|0
1610606980000|2021-01-14 06:49:40|3655.9|3643.9|3655.3|3643.3|3655.9|3643.9|3655.3|3643.3|0
1610607010000|2021-01-14 06:50:10|3654.6|3642.6|3648.3|3636.3|3654.6|3642.6|3648.3|3636.3|30
1610607020000|2021-01-14 06:50:20|3647.8|3635.8|3643.8|3631.8|3647.8|3635.8|3643.3|3631.3|21
1610607030000|2021-01-14 06:50:30|3644.1|3632.1|3644.3|3632.3|3644.8|3632.8|3644|3632|0
1610607040000|2021-01-14 06:50:40|3644.5|3632.5|3644.3|3632.3|3644.5|3632.5|3643.8|3631.8|0
1610607050000|2021-01-14 06:50:50|3644.6|3632.6|3644.8|3632.8|3644.8|3632.8|3644.6|3632.6|0
1610607070000|2021-01-14 06:51:10|3644.5|3632.5|3644.5|3632.5|3644.8|3632.8|3644.5|3632.5|0
1610607080000|2021-01-14 06:51:20|3644.8|3632.8|3641.8|3629.8|3644.8|3632.8|3641.3|3629.3|2
1610607090000|2021-01-14 06:51:30|3641.6|3629.6|3641.5|3629.5|3641.8|3629.8|3641.5|3629.5|0
1610607100000|2021-01-14 06:51:40|3641.8|3629.8|3642.6|3630.6|3642.6|3630.6|3641.8|3629.8|0
1610607110000|2021-01-14 06:51:50|3643.3|3631.3|3645.1|3633.1|3645.1|3633.1|3643.3|3631.3|1
1610607120000|2021-01-14 06:52:00|3644.3|3632.3|3645.1|3633.1|3645.4|3633.4|3643.8|3631.8|2
1610607130000|2021-01-14 06:52:10|3644.6|3632.6|3644.9|3632.9|3645.1|3633.1|3644.6|3632.6|0
1610607140000|2021-01-14 06:52:20|3645.1|3633.1|3643.3|3631.3|3645.4|3633.4|3643.3|3631.3|0
1610607150000|2021-01-14 06:52:30|3642.6|3630.6|3642.6|3630.6|3642.6|3630.6|3642.6|3630.6|3
1610607160000|2021-01-14 06:52:40|3642.8|3630.8|3644.1|3632.1|3644.1|3632.1|3642.8|3630.8|0
1610607170000|2021-01-14 06:52:50|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|0
1610607180000|2021-01-14 06:53:00|3644.1|3632.1|3644.6|3632.6|3644.6|3632.6|3643.8|3631.8|0
1610607190000|2021-01-14 06:53:10|3646.8|3630.8|3645.3|3633.3|3646.8|3633.3|3644.6|3630.6|0
1610607200000|2021-01-14 06:53:20|3645.6|3633.6|3646.3|3634.3|3646.3|3634.3|3645.6|3633.6|0
1610607210000|2021-01-14 06:53:30|3645.9|3633.9|3648.1|3632.1|3648.1|3634.6|3645.6|3631.8|0
1610607220000|2021-01-14 06:53:40|3645.9|3633.9|3645.8|3633.8|3645.9|3633.9|3645.6|3633.6|0
1610607240000|2021-01-14 06:54:00|3646.1|3634.1|3646.1|3634.1|3646.1|3634.1|3646.1|3634.1|0
1610607250000|2021-01-14 06:54:10|3644.4|3632.4|3644.4|3632.4|3644.4|3632.4|3644.4|3632.4|0
1610607260000|2021-01-14 06:54:20|3643.6|3631.6|3643.6|3631.6|3643.6|3631.6|3643.6|3631.6|0
1610607270000|2021-01-14 06:54:30|3643.9|3631.9|3643.9|3631.9|3643.9|3631.9|3643.9|3631.9|1
1610607280000|2021-01-14 06:54:40|3643.6|3631.6|3643.8|3631.8|3643.8|3631.8|3643.3|3631.3|3
1610607290000|2021-01-14 06:54:50|3643.9|3631.9|3643.9|3631.9|3644.1|3632.1|3643.3|3631.3|0
1610607300000|2021-01-14 06:55:00|3643.3|3631.3|3642.9|3630.9|3643.3|3631.3|3642.9|3630.9|0
1610607310000|2021-01-14 06:55:10|3643.7|3631.7|3644.1|3632.1|3644.1|3632.1|3643.7|3631.7|0
1610607330000|2021-01-14 06:55:30|3644.4|3632.4|3644.4|3632.4|3644.4|3632.4|3644.4|3632.4|0
1610607340000|2021-01-14 06:55:40|3644.6|3632.6|3644.4|3632.4|3644.9|3632.9|3644.4|3632.4|0
1610607350000|2021-01-14 06:55:50|||||||||1
1610607360000|2021-01-14 06:56:00|3644.1|3632.1|3644.9|3632.9|3644.9|3632.9|3644.1|3632.1|4
1610607370000|2021-01-14 06:56:10|3644.4|3632.4|3644.9|3632.9|3644.9|3632.9|3644.4|3632.4|5
1610607380000|2021-01-14 06:56:20|3645.1|3633.1|3645.1|3633.1|3645.1|3633.1|3645.1|3633.1|3
1610607390000|2021-01-14 06:56:30|3644.4|3632.4|3644.2|3632.2|3644.4|3632.4|3644.2|3632.2|4
1610607410000|2021-01-14 06:56:50|3644.4|3632.4|3645.4|3633.4|3645.4|3633.4|3644.4|3632.4|0
1610607420000|2021-01-14 06:57:00|3645.6|3633.6|3645.7|3633.7|3645.7|3633.7|3645.2|3633.2|0
1610607430000|2021-01-14 06:57:10|3646.1|3634.1|3645.7|3633.7|3647.1|3635.1|3645.7|3633.7|0
1610607440000|2021-01-14 06:57:20|3646.1|3634.1|3646.1|3634.1|3646.1|3634.1|3646.1|3634.1|14
1610607450000|2021-01-14 06:57:30|3645.7|3633.7|3646.4|3634.4|3646.4|3634.4|3645.7|3633.7|7
1610607460000|2021-01-14 06:57:40|3646.1|3634.1|3645.6|3633.6|3646.1|3634.1|3645.6|3633.6|0
1610607470000|2021-01-14 06:57:50|3645.7|3633.7|3645.6|3633.6|3646.1|3634.1|3645.2|3633.2|0
1610607480000|2021-01-14 06:58:00|3645.8|3633.8|3646.6|3634.6|3646.6|3634.6|3645.8|3633.8|0
1610607490000|2021-01-14 06:58:10|3646.9|3634.9|3647.1|3635.1|3647.1|3635.1|3646.9|3634.9|0
1610607500000|2021-01-14 06:58:20|3646.9|3634.9|3646.4|3634.4|3646.9|3634.9|3646.4|3634.4|0
1610607510000|2021-01-14 06:58:30|3646.6|3634.6|3648.1|3636.1|3648.4|3636.4|3646.6|3634.6|6
1610607520000|2021-01-14 06:58:40|3647.9|3635.9|3649.1|3637.1|3649.1|3637.1|3647.9|3635.9|1
1610607530000|2021-01-14 06:58:50|3648.2|3636.2|3648.9|3636.9|3648.9|3636.9|3648.2|3636.2|1
1610607540000|2021-01-14 06:59:00|3649.3|3637.3|3649.6|3637.6|3649.6|3637.6|3648.9|3636.9|2
1610607550000|2021-01-14 06:59:10|3649.9|3637.9|3650.2|3638.2|3650.2|3638.2|3649.9|3637.9|1
1610607560000|2021-01-14 06:59:20|3650.4|3638.4|3650.9|3638.9|3650.9|3638.9|3650.1|3638.1|0
1610607570000|2021-01-14 06:59:30|3647.9|3635.9|3647.6|3635.6|3647.9|3635.9|3647.6|3635.6|0
1610607580000|2021-01-14 06:59:40|3647.1|3635.1|3648.2|3636.2|3650.4|3636.2|3647.1|3634.1|1
1610607590000|2021-01-14 06:59:50|3650.4|3634.4|3651.7|3635.7|3653.2|3638.2|3648.7|3634.4|0
1610607600000|2021-01-14 07:00:00|3651.9|3635.9|3649.9|3637.9|3652.7|3638.2|3649.9|3635.6|0
1610607610000|2021-01-14 07:00:10|3650.1|3638.1|3649.4|3637.4|3650.1|3638.1|3649.4|3637.4|0
1610607620000|2021-01-14 07:00:20|3648.7|3636.7|3648.7|3636.7|3649.1|3637.1|3648.7|3636.7|0
1610607640000|2021-01-14 07:00:40|3649.1|3637.1|3650.9|3638.9|3651.2|3639.2|3649.1|3637.1|0
1610607650000|2021-01-14 07:00:50|3650.7|3638.7|3650.6|3638.6|3652.1|3640.1|3649.7|3637.7|0
1610607660000|2021-01-14 07:01:00|3650.4|3638.4|3649.9|3637.9|3650.9|3638.9|3649.9|3637.9|1
1610607670000|2021-01-14 07:01:10|3649.6|3637.6|3651.2|3639.2|3651.2|3639.2|3649.6|3637.6|0
1610607680000|2021-01-14 07:01:20|3650.9|3638.9|3650.9|3638.9|3650.9|3638.9|3650.4|3638.4|0
1610607690000|2021-01-14 07:01:30|3651.4|3639.4|3651.4|3639.4|3651.4|3639.4|3651.4|3639.4|0
1610607700000|2021-01-14 07:01:40|3651.7|3639.7|3651.7|3639.7|3651.7|3639.7|3651.7|3639.7|0
1610607730000|2021-01-14 07:02:10|3651.2|3639.2|3651.2|3639.2|3651.2|3639.2|3651.2|3639.2|0
1610607750000|2021-01-14 07:02:30|3650|3638|3650.4|3638.4|3650.9|3638.9|3650|3638|0
1610607760000|2021-01-14 07:02:40|3650.1|3638.1|3649.6|3637.6|3650.1|3638.1|3649.6|3637.6|0
1610607770000|2021-01-14 07:02:50|3648.4|3636.4|3648.4|3636.4|3648.9|3636.9|3648.4|3636.4|0
1610607780000|2021-01-14 07:03:00|3647.9|3635.9|3647.6|3635.6|3648.4|3636.4|3647.4|3635.4|0
1610607790000|2021-01-14 07:03:10|3647.1|3635.1|3647.7|3635.7|3647.7|3635.7|3647.1|3635.1|5
1610607800000|2021-01-14 07:03:20|3647.9|3635.9|3648.2|3636.2|3648.4|3636.4|3647.9|3635.9|0
1610607810000|2021-01-14 07:03:30|3648.4|3636.4|3647.9|3635.9|3648.4|3636.4|3647.9|3635.9|0
1610607830000|2021-01-14 07:03:50|3647.4|3635.4|3647.1|3635.1|3647.4|3635.4|3647.1|3635.1|0
1610607840000|2021-01-14 07:04:00|3647.6|3635.6|3647.6|3635.6|3647.6|3635.6|3647.6|3635.6|0
1610607850000|2021-01-14 07:04:10|3647.9|3635.9|3647.9|3635.9|3647.9|3635.9|3647.9|3635.9|0
1610607870000|2021-01-14 07:04:30|3648.7|3636.7|3648.7|3636.7|3648.7|3636.7|3648.6|3636.6|0
1610607880000|2021-01-14 07:04:40|3648.4|3636.4|3649.1|3637.1|3649.2|3637.2|3648.4|3636.4|0
1610607900000|2021-01-14 07:05:00|3648.7|3636.7|3648.7|3636.7|3648.7|3636.7|3648.7|3636.7|0
1610607910000|2021-01-14 07:05:10|3648.6|3636.6|3648.1|3636.1|3648.6|3636.6|3648.1|3636.1|0
1610607940000|2021-01-14 07:05:40|3647.6|3635.6|3648.4|3636.4|3648.4|3636.4|3647.6|3635.6|0
1610607960000|2021-01-14 07:06:00|3648.1|3636.1|3648.6|3636.6|3648.6|3636.6|3647.6|3635.6|1
1610607970000|2021-01-14 07:06:10|3648.5|3636.5|3648.5|3636.5|3648.5|3636.5|3648.5|3636.5|0
1610607990000|2021-01-14 07:06:30|3648.9|3636.9|3649.5|3637.5|3649.5|3637.5|3648.9|3636.9|0
1610608060000|2021-01-14 07:07:40|3649|3637|3648.7|3636.7|3649|3637|3648.7|3636.7|0
1610608080000|2021-01-14 07:08:00|3647.9|3635.9|3647.9|3635.9|3647.9|3635.9|3647.9|3635.9|0
1610608090000|2021-01-14 07:08:10|3647.6|3635.6|3648.6|3636.6|3648.6|3636.6|3647.1|3635.1|4
1610608100000|2021-01-14 07:08:20|3648.9|3636.9|3648.9|3636.9|3648.9|3636.9|3648.9|3636.9|0
1610608110000|2021-01-14 07:08:30|3649.2|3637.2|3649.1|3637.1|3649.2|3637.2|3649.1|3637.1|0
1610608120000|2021-01-14 07:08:40|3648|3636|3647.1|3635.1|3648|3636|3647.1|3635.1|2
1610608130000|2021-01-14 07:08:50|3647.7|3635.7|3647.7|3635.7|3647.7|3635.7|3647.7|3635.7|0
1610608140000|2021-01-14 07:09:00|3647.6|3635.6|3647.9|3635.9|3647.9|3635.9|3647.6|3635.6|0
1610608150000|2021-01-14 07:09:10|3647.6|3635.6|3646.4|3634.4|3647.6|3635.6|3646.4|3634.4|4
1610608160000|2021-01-14 07:09:20|3645.7|3633.7|3645.1|3633.1|3645.7|3633.7|3645.1|3633.1|3
1610608170000|2021-01-14 07:09:30|3643.6|3631.6|3643.2|3631.2|3643.6|3631.6|3643.2|3631.2|12
1610608180000|2021-01-14 07:09:40|3643.1|3631.1|3643.1|3631.1|3643.1|3631.1|3643.1|3631.1|12
1610608210000|2021-01-14 07:10:10|||||||||1
1610608230000|2021-01-14 07:10:30|||||||||1
1610608240000|2021-01-14 07:10:40|3642.6|3630.6|3640.1|3628.1|3642.6|3630.6|3640.1|3628.1|6
1610608250000|2021-01-14 07:10:50|3640|3628|3639.4|3627.4|3640|3628|3638.2|3626.2|10
1610608260000|2021-01-14 07:11:00|3639.2|3627.2|3639.2|3627.2|3639.2|3627.2|3639.2|3627.2|3
1610608270000|2021-01-14 07:11:10|||||||||1
1610608280000|2021-01-14 07:11:20|3639.4|3627.4|3639.4|3627.4|3639.4|3627.4|3639.4|3627.4|6
1610608300000|2021-01-14 07:11:40|3639.1|3627.1|3639.2|3627.2|3639.2|3627.2|3639.1|3627.1|0
1610608310000|2021-01-14 07:11:50|||||||||2
1610608320000|2021-01-14 07:12:00|3639.7|3627.7|3639.5|3627.5|3639.7|3627.7|3639.5|3627.5|7
1610608340000|2021-01-14 07:12:20|3639.4|3627.4|3639|3627|3639.4|3627.4|3638.9|3626.9|6
1610608350000|2021-01-14 07:12:30|||||||||1
1610608370000|2021-01-14 07:12:50|3639.2|3627.2|3639.2|3627.2|3639.2|3627.2|3639.2|3627.2|0
1610608380000|2021-01-14 07:13:00|3638.9|3626.9|3638.9|3626.9|3638.9|3626.9|3638.9|3626.9|0
1610608390000|2021-01-14 07:13:10|3639.2|3627.2|3640.4|3628.4|3640.4|3628.4|3639.2|3627.2|6
1610608400000|2021-01-14 07:13:20|3640.3|3628.3|3641.7|3629.7|3641.7|3629.7|3640.3|3628.3|0
1610608440000|2021-01-14 07:14:00|3641.3|3629.3|3641.3|3629.3|3641.3|3629.3|3641.3|3629.3|0
1610608450000|2021-01-14 07:14:10|3641.7|3629.7|3641.5|3629.5|3641.7|3629.7|3641.5|3629.5|0
1610608460000|2021-01-14 07:14:20|3640.8|3628.8|3640|3628|3640.8|3628.8|3640|3628|0
1610608470000|2021-01-14 07:14:30|3639.8|3627.8|3638.3|3626.3|3639.8|3627.8|3638.3|3626.3|6
1610608480000|2021-01-14 07:14:40|3638.5|3626.5|3641|3629|3641|3629|3638.3|3626.3|5
1610608490000|2021-01-14 07:14:50|3641.2|3629.2|3640.2|3628.2|3641.2|3629.2|3640.2|3628.2|0
1610608500000|2021-01-14 07:15:00|3639.8|3627.8|3640.2|3628.2|3640.2|3628.2|3639.3|3627.3|0
1610608520000|2021-01-14 07:15:20|3639.5|3627.5|3639.5|3627.5|3639.5|3627.5|3639.5|3627.5|0
1610608530000|2021-01-14 07:15:30|3639.3|3627.3|3638.5|3626.5|3639.3|3627.3|3638.5|3626.5|0
1610608550000|2021-01-14 07:15:50|3639.2|3627.2|3638.8|3626.8|3639.2|3627.2|3638.8|3626.8|0
1610608560000|2021-01-14 07:16:00|3639.2|3627.2|3639.2|3627.2|3639.2|3627.2|3639.2|3627.2|0
1610608570000|2021-01-14 07:16:10|3639.8|3627.8|3640.2|3628.2|3640.5|3628.5|3639.5|3627.5|1
1610608580000|2021-01-14 07:16:20|3640.3|3628.3|3638.3|3626.3|3640.3|3628.3|3638.3|3626.3|0
1610608590000|2021-01-14 07:16:30|3638|3626|3637.7|3625.7|3638|3626|3637.7|3625.7|6
1610608600000|2021-01-14 07:16:40|3637.5|3625.5|3637.2|3625.2|3637.5|3625.5|3637.2|3625.2|0
1610608610000|2021-01-14 07:16:50|3636.7|3624.7|3633.2|3621.2|3636.7|3624.7|3632.9|3620.9|30
1610608620000|2021-01-14 07:17:00|3632.9|3620.9|3632.9|3620.9|3633|3621|3632.5|3620.5|13
1610608630000|2021-01-14 07:17:10|3633.2|3621.2|3633.2|3621.2|3633.2|3621.2|3633.2|3621.2|10
1610608650000|2021-01-14 07:17:30|3633.5|3621.5|3633.5|3621.5|3633.5|3621.5|3633.5|3621.5|6
1610608660000|2021-01-14 07:17:40|3633.2|3621.2|3633.2|3621.2|3633.2|3621.2|3633.2|3621.2|0
1610608670000|2021-01-14 07:17:50|3633.5|3621.5|3633.2|3621.2|3633.5|3621.5|3633.2|3621.2|2
1610608680000|2021-01-14 07:18:00|3632.5|3620.5|3632.9|3620.9|3632.9|3620.9|3632.5|3620.5|3
1610608690000|2021-01-14 07:18:10|3632.5|3620.5|3633.5|3621.5|3633.5|3621.5|3632.5|3620.5|7
1610608700000|2021-01-14 07:18:20|3633.2|3621.2|3634|3622|3634|3622|3633.2|3621.2|0
1610608720000|2021-01-14 07:18:40|3634.3|3622.3|3634|3622|3634.3|3622.3|3634|3622|0
1610608730000|2021-01-14 07:18:50|3633.2|3621.2|3633.2|3621.2|3633.2|3621.2|3633.2|3621.2|0
1610608740000|2021-01-14 07:19:00|||||||||2
1610608750000|2021-01-14 07:19:10|3633|3621|3633|3621|3633|3621|3633|3621|1
1610608770000|2021-01-14 07:19:30|3632.5|3620.5|3628.9|3616.9|3632.5|3620.5|3628.9|3616.9|8
1610608780000|2021-01-14 07:19:40|3629.4|3617.4|3629.7|3617.7|3630.3|3618.3|3628.2|3616.2|21
1610608790000|2021-01-14 07:19:50|3630|3618|3628.2|3616.2|3630|3618|3627.8|3615.8|4
1610608800000|2021-01-14 07:20:00|3627.8|3615.8|3626.5|3614.5|3628|3616|3626.5|3614.5|12
1610608810000|2021-01-14 07:20:10|3626.7|3614.7|3626.2|3614.2|3626.7|3614.7|3626.2|3614.2|8
1610608820000|2021-01-14 07:20:20|3626.7|3614.7|3626.9|3614.9|3627.2|3615.2|3626.2|3614.2|7
1610608830000|2021-01-14 07:20:30|3627.2|3615.2|3626.8|3614.8|3627.2|3615.2|3626.4|3614.4|3
1610608840000|2021-01-14 07:20:40|3626.3|3614.3|3625.5|3613.5|3626.7|3614.7|3625|3613|0
1610608850000|2021-01-14 07:20:50|3626.2|3614.2|3625.7|3613.7|3626.3|3614.3|3625.7|3613.7|0
1610608860000|2021-01-14 07:21:00|3625.3|3613.3|3629.5|3617.5|3629.5|3617.5|3625.2|3613.2|17
1610608870000|2021-01-14 07:21:10|3629.8|3617.8|3629.8|3617.8|3629.8|3617.8|3629.8|3617.8|2
1610608880000|2021-01-14 07:21:20|3628.8|3616.8|3626.8|3614.8|3628.8|3616.8|3626.8|3614.8|5
1610608890000|2021-01-14 07:21:30|3624.2|3612.2|3626.2|3614.2|3626.4|3614.4|3624.2|3612.2|4
1610608900000|2021-01-14 07:21:40|3625.9|3613.9|3625.9|3613.9|3626.2|3614.2|3625.2|3613.2|1
1610608910000|2021-01-14 07:21:50|3626|3614|3625.2|3613.2|3626|3614|3625.2|3613.2|0
1610608920000|2021-01-14 07:22:00|3625|3613|3623|3611|3625|3613|3622.7|3610.7|4
1610608930000|2021-01-14 07:22:10|3622.7|3610.7|3622.9|3610.9|3623|3611|3621.5|3609.5|3
1610608940000|2021-01-14 07:22:20|3622.7|3610.7|3621|3609|3622.9|3610.9|3618.5|3606.5|19
1610608950000|2021-01-14 07:22:30|3620.7|3608.7|3619|3607|3620.7|3608.7|3618|3606|4
1610608960000|2021-01-14 07:22:40|3618.8|3606.8|3618.7|3606.7|3619.3|3607.3|3616.5|3604.5|11
1610608970000|2021-01-14 07:22:50|3619|3607|3618.5|3606.5|3619|3607|3617.8|3605.8|0
1610608980000|2021-01-14 07:23:00|3618.2|3606.2|3617.2|3605.2|3619.3|3607.3|3617.2|3605.2|1
1610608990000|2021-01-14 07:23:10|3618|3606|3618|3606|3618.7|3606.7|3618|3606|2
1610609000000|2021-01-14 07:23:20|3618.2|3606.2|3618.8|3606.8|3618.8|3606.8|3618.2|3606.2|2
1610609010000|2021-01-14 07:23:30|3617.3|3605.3|3615.5|3603.5|3617.3|3605.3|3615.5|3603.5|4
1610609020000|2021-01-14 07:23:40|3543.1|3523.1|3538.9|3526.9|3553.8|3537.8|3530.9|3510.9|26
1610609030000|2021-01-14 07:23:50|3555.8|3535.8|3602.6|3582.6|3602.6|3582.6|3555.6|3535.6|0
1610609040000|2021-01-14 07:24:00|3594.3|3574.3|3546.9|3526.9|3594.3|3574.3|3546.3|3526.3|0
1610609050000|2021-01-14 07:24:10|3565.7|3553.7|3567.5|3547.5|3567.5|3553.7|3546.9|3526.9|2
1610609060000|2021-01-14 07:24:20|3576|3556|3576|3556|3576|3556|3576|3556|0
1610609070000|2021-01-14 07:24:30|3584.5|3564.5|3581.5|3565.5|3584.5|3565.5|3581.5|3564.5|0
1610609080000|2021-01-14 07:24:40|3584.7|3568.7|3584.7|3568.7|3584.7|3568.7|3584.7|3568.7|0
1610609100000|2021-01-14 07:25:00|3588|3572|3587.4|3575.4|3588|3575.6|3584.3|3572|4
1610609110000|2021-01-14 07:25:10|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|0
1610609120000|2021-01-14 07:25:20|3587.4|3575.4|3595.9|3575.9|3595.9|3575.9|3587.4|3575.4|1
1610609130000|2021-01-14 07:25:30|3596.6|3576.6|3596.6|3576.6|3596.6|3576.6|3596.6|3576.6|0
1610609140000|2021-01-14 07:25:40|3597.2|3577.2|3592.1|3572.1|3598.3|3578.3|3582.3|3568.1|17
1610609150000|2021-01-14 07:25:50|3592.6|3572.6|3589.6|3569.6|3593.8|3573.8|3585.7|3569.6|0
1610609160000|2021-01-14 07:26:00|3589.1|3569.1|3585.5|3569.5|3589.1|3571.1|3580.1|3565.7|0
1610609170000|2021-01-14 07:26:10|3585.1|3569.1|3598.5|3586.5|3599.6|3586.5|3584.1|3568.1|1
1610609180000|2021-01-14 07:26:20|3597.8|3585.8|3595.6|3583.6|3600.9|3586.5|3594.3|3579.1|1
1610609190000|2021-01-14 07:26:30|3595.1|3583.1|3597.4|3577.4|3597.5|3583.1|3589.2|3576.4|4
1610609200000|2021-01-14 07:26:40|3598|3578|3586.6|3566.6|3598|3578.5|3586.6|3566.6|27
1610609210000|2021-01-14 07:26:50|3586.8|3570.8|3591.3|3579.3|3594.7|3580.8|3577|3565|5
1610609220000|2021-01-14 07:27:00|3590.8|3578.8|3594|3582|3594|3582|3589.8|3577.8|7
1610609230000|2021-01-14 07:27:10|3592.8|3580.8|3601.5|3581.5|3603.8|3587.8|3591.8|3579.8|2
1610609240000|2021-01-14 07:27:20|3601.8|3581.8|3600|3584|3602.3|3584.2|3599.7|3581.8|0
1610609250000|2021-01-14 07:27:30|3595.1|3579.1|3599.8|3587.8|3601.3|3588.5|3590.3|3578.3|6
1610609260000|2021-01-14 07:27:40|3598.8|3586.8|3595.5|3583.5|3598.8|3586.8|3595.3|3583.3|0
1610609270000|2021-01-14 07:27:50|3595.2|3583.2|3599.2|3587.2|3599.2|3587.2|3594.5|3582.5|6
1610609280000|2021-01-14 07:28:00|3599.5|3587.5|3602.7|3590.7|3602.7|3590.7|3596.5|3584.5|8
1610609290000|2021-01-14 07:28:10|3603|3591|3601.4|3589.4|3605.1|3591|3599.4|3585.1|8
1610609300000|2021-01-14 07:28:20|3601.7|3589.7|3603.9|3591.9|3603.9|3591.9|3601.7|3589.7|8
1610609310000|2021-01-14 07:28:30|3602.3|3590.3|3602.3|3590.3|3602.3|3590.3|3602.3|3590.3|0
1610609320000|2021-01-14 07:28:40|3600.6|3588.6|3605.6|3593.6|3605.6|3593.6|3600.6|3588.6|5
1610609340000|2021-01-14 07:29:00|3606.6|3594.6|3606.6|3594.6|3606.6|3594.6|3606.6|3594.6|0
1610609350000|2021-01-14 07:29:10|3608.2|3596.2|3609.7|3597.7|3609.7|3597.7|3607.6|3595.6|3
1610609360000|2021-01-14 07:29:20|3610.7|3598.7|3613|3601|3613|3601|3610.2|3598.2|5
1610609370000|2021-01-14 07:29:30|3612.7|3600.7|3617.7|3605.7|3619.4|3607.4|3612.7|3600.7|10
1610609380000|2021-01-14 07:29:40|3616|3604|3616.8|3604.8|3617.1|3605.1|3615|3603|6
1610609390000|2021-01-14 07:29:50|3615.8|3603.8|3614.8|3602.8|3615.8|3603.8|3614.8|3602.8|12
1610609400000|2021-01-14 07:30:00|3616.7|3604.7|3618.2|3602.2|3618.5|3605.3|3616.7|3601.9|0
1610609410000|2021-01-14 07:30:10|3617.7|3605.7|3616.1|3600.1|3617.7|3605.7|3616.1|3600.1|0
1610609420000|2021-01-14 07:30:20|3617.1|3597.1|3616.9|3600.9|3617.3|3601.3|3614.8|3596.8|0
1610609430000|2021-01-14 07:30:30|3615.6|3599.6|3610.8|3598.8|3615.7|3599.7|3610.6|3598.3|0
1610609440000|2021-01-14 07:30:40|3613.8|3597.8|3611.6|3599.6|3613.8|3599.6|3608.6|3596.6|0
1610609450000|2021-01-14 07:30:50|3612|3600|3612|3600|3612|3600|3610.1|3598.1|2
1610609460000|2021-01-14 07:31:00|3611.8|3599.8|3612|3600|3612.6|3600.6|3611.5|3599.5|0
1610609470000|2021-01-14 07:31:10|3611.8|3599.8|3611|3599|3611.8|3599.8|3611|3599|0
1610609480000|2021-01-14 07:31:20|3611.1|3599.1|3611.5|3599.5|3611.8|3599.8|3606.8|3594.8|5
1610609490000|2021-01-14 07:31:30|3612.1|3600.1|3613.5|3601.5|3613.5|3601.5|3612.1|3600.1|0
1610609500000|2021-01-14 07:31:40|3613.8|3601.8|3614.3|3602.3|3614.3|3602.3|3613.8|3601.8|0
1610609510000|2021-01-14 07:31:50|3614.1|3602.1|3616.3|3600.3|3616.3|3602.1|3613.5|3599.6|10
1610609520000|2021-01-14 07:32:00|3616|3600|3615.3|3603.3|3616|3603.3|3613.5|3600|0
1610609530000|2021-01-14 07:32:10|3616.5|3604.5|3615.4|3603.4|3616.5|3604.5|3615.4|3603.4|3
1610609540000|2021-01-14 07:32:20|3615.3|3603.3|3615.3|3603.3|3615.3|3603.3|3615.1|3603.1|0
1610609550000|2021-01-14 07:32:30|3615.4|3603.4|3614.6|3602.6|3615.4|3603.4|3614.6|3602.6|0
1610609560000|2021-01-14 07:32:40|3614.3|3602.3|3613.8|3601.8|3614.3|3602.3|3613.8|3601.8|0
1610609570000|2021-01-14 07:32:50|3614|3602|3614.6|3602.6|3614.6|3602.6|3614|3602|0
1610609580000|2021-01-14 07:33:00|3614.4|3602.4|3614.3|3602.3|3614.5|3602.5|3613.8|3601.8|0
1610609590000|2021-01-14 07:33:10|3614|3602|3613.8|3601.8|3614|3602|3613.8|3601.8|0
1610609600000|2021-01-14 07:33:20|||||||||2
1610609610000|2021-01-14 07:33:30|3614|3602|3615.4|3603.4|3615.4|3603.4|3614|3602|0
1610609670000|2021-01-14 07:34:30|3615.8|3603.8|3616.3|3604.3|3616.8|3604.8|3615.8|3603.8|0
1610609680000|2021-01-14 07:34:40|3616.4|3604.4|3616.4|3604.4|3616.4|3604.4|3616.4|3604.4|0
1610609690000|2021-01-14 07:34:50|3616.3|3604.3|3615.9|3603.9|3616.3|3604.3|3615.9|3603.9|0
1610609700000|2021-01-14 07:35:00|3615.6|3603.6|3615.9|3603.9|3615.9|3603.9|3615.4|3603.4|0
1610609710000|2021-01-14 07:35:10|3615.4|3603.4|3615.4|3603.4|3615.4|3603.4|3615.4|3603.4|0
1610609740000|2021-01-14 07:35:40|3614.8|3602.8|3614.3|3602.3|3614.8|3602.8|3613.8|3601.8|0
1610609750000|2021-01-14 07:35:50|3615.4|3603.4|3615.8|3603.8|3615.8|3603.8|3615.4|3603.4|0
1610609760000|2021-01-14 07:36:00|3615.5|3603.5|3615|3603|3616.1|3604.1|3615|3603|9
1610609770000|2021-01-14 07:36:10|3615.1|3603.1|3615.5|3603.5|3615.5|3603.5|3615.1|3603.1|1
1610609780000|2021-01-14 07:36:20|3615.6|3603.6|3616|3604|3616|3604|3615.6|3603.6|0
1610609790000|2021-01-14 07:36:30|3614.6|3602.6|3614.1|3602.1|3614.6|3602.6|3614.1|3602.1|1
1610609800000|2021-01-14 07:36:40|3616.4|3600.4|3614.1|3602.1|3617.1|3603.4|3614.1|3600.4|0
1610609820000|2021-01-14 07:37:00|3613.8|3601.8|3613.8|3601.8|3613.8|3601.8|3613.8|3601.8|0
1610609830000|2021-01-14 07:37:10|3613.3|3601.3|3613.3|3601.3|3613.3|3601.3|3613.1|3601.1|0
1610609840000|2021-01-14 07:37:20|3613.1|3601.1|3613.3|3601.3|3613.3|3601.3|3613.1|3601.1|0
1610609850000|2021-01-14 07:37:30|3613.4|3601.4|3613.4|3601.4|3613.4|3601.4|3613.4|3601.4|0
1610609860000|2021-01-14 07:37:40|3613.3|3601.3|3613.4|3601.4|3613.4|3601.4|3613.3|3601.3|0
1610609880000|2021-01-14 07:38:00|3613.9|3601.9|3613.6|3601.6|3613.9|3601.9|3613.6|3601.6|0
1610609900000|2021-01-14 07:38:20|3612.9|3600.9|3612.8|3600.8|3612.9|3600.9|3612.8|3600.8|0
1610609910000|2021-01-14 07:38:30|3612.6|3600.6|3611.6|3599.6|3612.6|3600.6|3611.6|3599.6|0
1610609920000|2021-01-14 07:38:40|3611.8|3599.8|3611.4|3599.4|3611.8|3599.8|3611.4|3599.4|0
1610609930000|2021-01-14 07:38:50|3610.8|3598.8|3608.4|3596.4|3610.8|3598.8|3608.4|3596.4|1
1610609950000|2021-01-14 07:39:10|3609.3|3597.3|3607.9|3595.9|3610.9|3597.3|3607.4|3593.9|0
1610609960000|2021-01-14 07:39:20|3607.8|3595.8|3611.9|3595.9|3611.9|3597.4|3607.6|3595.3|0
1610609970000|2021-01-14 07:39:30|3610.4|3598.4|3611.9|3595.9|3611.9|3598.4|3609.4|3595.9|0
1610609980000|2021-01-14 07:39:40|3610.4|3598.4|3611.9|3595.9|3612.9|3598.7|3610.4|3595.6|0
1610609990000|2021-01-14 07:39:50|3609.7|3597.7|3609.7|3597.7|3609.7|3597.7|3609.7|3597.7|0
1610610000000|2021-01-14 07:40:00|3611.9|3595.9|3611.9|3595.9|3611.9|3595.9|3611.9|3595.9|0
1610610010000|2021-01-14 07:40:10|3610.4|3598.4|3610.4|3598.4|3610.4|3598.4|3610.4|3598.4|0
1610610020000|2021-01-14 07:40:20|3610.7|3598.7|3610.7|3598.7|3610.7|3598.7|3610.7|3598.7|0
1610610040000|2021-01-14 07:40:40|3611.6|3595.6|3612.9|3596.9|3612.9|3598.7|3610.7|3595.6|0
1610610050000|2021-01-14 07:40:50|3613.3|3597.3|3616.1|3600.1|3616.1|3600.1|3613.3|3597.3|0
1610610060000|2021-01-14 07:41:00|3616.4|3600.4|3617.4|3605.4|3617.4|3605.4|3616.4|3600.4|0
1610610070000|2021-01-14 07:41:10|3617.9|3605.9|3618.6|3606.6|3618.7|3606.7|3617.9|3605.9|0
1610610080000|2021-01-14 07:41:20|3619.6|3607.6|3620.4|3608.4|3620.4|3608.4|3619.6|3607.6|1
1610610090000|2021-01-14 07:41:30|3621.7|3609.7|3622.2|3610.2|3622.2|3610.2|3620.8|3608.8|2
1610610100000|2021-01-14 07:41:40|3621.5|3609.5|3620.8|3608.8|3621.5|3609.5|3620.5|3608.5|0
1610610110000|2021-01-14 07:41:50|3621.5|3609.5|3620.5|3608.5|3622.2|3610.2|3620.5|3608.5|0
1610610120000|2021-01-14 07:42:00|3621.3|3609.3|3621.7|3609.7|3621.7|3609.7|3621.3|3609.3|0
1610610150000|2021-01-14 07:42:30|3621.2|3609.2|3620.8|3608.8|3621.2|3609.2|3620.8|3608.8|0
1610610160000|2021-01-14 07:42:40|3621.3|3609.3|3622.2|3610.2|3622.2|3610.2|3621.3|3609.3|0
1610610180000|2021-01-14 07:43:00|3622|3610|3621.3|3609.3|3622|3610|3621.3|3609.3|0
1610610190000|2021-01-14 07:43:10|3621.5|3609.5|3622.2|3610.2|3622.2|3610.2|3621.5|3609.5|0
1610610200000|2021-01-14 07:43:20|3621.5|3609.5|3620.8|3608.8|3621.5|3609.5|3620.8|3608.8|0
1610610210000|2021-01-14 07:43:30|3620.5|3608.5|3620.5|3608.5|3620.5|3608.5|3620.5|3608.5|0
1610610220000|2021-01-14 07:43:40|3622.1|3610.1|3622.1|3610.1|3622.1|3610.1|3622.1|3610.1|3
1610610240000|2021-01-14 07:44:00|3623.4|3611.4|3623.4|3611.4|3623.4|3611.4|3623.4|3611.4|0
1610610250000|2021-01-14 07:44:10|3623.5|3611.5|3623.5|3611.5|3623.5|3611.5|3623.5|3611.5|0
1610610270000|2021-01-14 07:44:30|3622.9|3610.9|3622.9|3610.9|3622.9|3610.9|3622.9|3610.9|0
1610610330000|2021-01-14 07:45:30|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|0
1610610370000|2021-01-14 07:46:10|3621.6|3609.6|3621.6|3609.6|3621.6|3609.6|3621.6|3609.6|0
1610610390000|2021-01-14 07:46:30|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|3622.2|3610.2|0
1610610400000|2021-01-14 07:46:40|3621.6|3609.6|3621.6|3609.6|3621.6|3609.6|3621.6|3609.6|0
1610610430000|2021-01-14 07:47:10|3622.5|3610.5|3623.4|3611.4|3623.4|3611.4|3622.2|3610.2|3
1610610440000|2021-01-14 07:47:20|3623.2|3611.2|3625.2|3613.2|3625.2|3613.2|3623.2|3611.2|0
1610610450000|2021-01-14 07:47:30|3625.8|3613.8|3627.2|3615.2|3627.2|3615.2|3625.8|3613.8|0
1610610470000|2021-01-14 07:47:50|3626.8|3614.8|3626.8|3614.8|3626.8|3614.8|3626.8|3614.8|0
1610610480000|2021-01-14 07:48:00|3626.5|3614.5|3626.8|3614.8|3627.2|3615.2|3626.5|3614.5|0
1610610490000|2021-01-14 07:48:10|3627.2|3615.2|3628.2|3616.2|3628.2|3616.2|3627.2|3615.2|2
1610610500000|2021-01-14 07:48:20|3628.7|3616.7|3629.3|3617.3|3629.8|3617.8|3628.7|3616.7|2
1610610510000|2021-01-14 07:48:30|3629.5|3617.5|3629.5|3617.5|3629.5|3617.5|3629.5|3617.5|0
1610610520000|2021-01-14 07:48:40|3629.8|3617.8|3629.8|3617.8|3629.8|3617.8|3629.8|3617.8|0
1610610530000|2021-01-14 07:48:50|3629.5|3617.5|3628.5|3616.5|3629.5|3617.5|3628.5|3616.5|0
1610610540000|2021-01-14 07:49:00|3628.1|3616.1|3629.8|3617.8|3629.8|3617.8|3628.1|3616.1|0
1610610550000|2021-01-14 07:49:10|3630|3618|3630|3618|3630.8|3618.8|3630|3618|1
1610610560000|2021-01-14 07:49:20|3629.3|3617.3|3628.3|3616.3|3630.8|3618.8|3628.3|3616.3|0
1610610570000|2021-01-14 07:49:30|3629.3|3617.3|3628.6|3616.6|3629.3|3617.3|3628.6|3616.6|0
1610610580000|2021-01-14 07:49:40|3628.8|3616.8|3629.1|3617.1|3629.1|3617.1|3628.6|3616.6|0
1610610660000|2021-01-14 07:51:00|3630|3618|3630|3618|3630|3618|3630|3618|0
1610610670000|2021-01-14 07:51:10|3630.3|3618.3|3631.8|3619.8|3631.8|3619.8|3630.3|3618.3|2
1610610690000|2021-01-14 07:51:30|3631.5|3619.5|3632.1|3620.1|3632.1|3620.1|3631.3|3619.3|0
1610610700000|2021-01-14 07:51:40|3633.4|3621.4|3633.6|3621.6|3633.9|3621.9|3632.9|3620.9|5
1610610710000|2021-01-14 07:51:50|3634.4|3622.4|3633.9|3621.9|3635.3|3623.3|3633.9|3621.9|1
1610610720000|2021-01-14 07:52:00|3633|3621|3631.6|3619.6|3633|3621|3631.3|3619.3|0
1610610730000|2021-01-14 07:52:10|3631.3|3619.3|3631.3|3619.3|3631.3|3619.3|3631.3|3619.3|0
1610610740000|2021-01-14 07:52:20|3632.1|3620.1|3633|3621|3633|3621|3632.1|3620.1|0
1610610750000|2021-01-14 07:52:30|3632.8|3620.8|3633|3621|3633|3621|3632.8|3620.8|0
1610610760000|2021-01-14 07:52:40|3632.8|3620.8|3634.3|3622.3|3634.3|3622.3|3632.8|3620.8|0
1610610770000|2021-01-14 07:52:50|3632.8|3620.8|3633.6|3621.6|3633.6|3621.6|3632.8|3620.8|3
1610610780000|2021-01-14 07:53:00|3633.8|3621.8|3633.8|3621.8|3633.8|3621.8|3633.8|3621.8|0
1610610800000|2021-01-14 07:53:20|3634|3622|3636.6|3624.6|3636.8|3624.8|3634|3622|30
1610610810000|2021-01-14 07:53:30|3636.3|3624.3|3637.3|3621.3|3637.8|3624.6|3635.8|3621.3|2
1610610820000|2021-01-14 07:53:40|3637.5|3621.5|3639.1|3627.1|3639.1|3627.1|3636.3|3621.1|1
1610610830000|2021-01-14 07:53:50|3637.3|3625.3|3640|3628|3640|3628|3637.3|3625.3|20
1610610840000|2021-01-14 07:54:00|3640.4|3628.4|3641.7|3629.7|3641.7|3629.7|3640.4|3628.4|6
1610610850000|2021-01-14 07:54:10|3642|3630|3641.3|3629.3|3642|3630|3641.2|3629.2|2
1610610860000|2021-01-14 07:54:20|3641.7|3629.7|3641.8|3629.8|3641.8|3629.8|3640.2|3628.2|0
1610610870000|2021-01-14 07:54:30|3640.8|3628.8|3644.2|3628.2|3644.2|3629.7|3640.8|3628.2|6
1610610880000|2021-01-14 07:54:40|3642.7|3630.7|3642.8|3626.8|3644.2|3630.7|3642.7|3626.8|0
1610610890000|2021-01-14 07:54:50|3643.5|3627.5|3643.8|3627.8|3643.8|3627.8|3643.5|3627.5|0
1610610900000|2021-01-14 07:55:00|3642|3630|3642.3|3630.3|3642.3|3630.3|3642|3630|0
1610610910000|2021-01-14 07:55:10|3643|3631|3643|3631|3643|3631|3643|3631|0
1610610940000|2021-01-14 07:55:40|3643.2|3631.2|3644|3628|3644.2|3631.2|3642|3627.7|0
1610610950000|2021-01-14 07:55:50|3643.7|3627.7|3644|3628|3644|3628|3643.7|3627.7|0
1610610960000|2021-01-14 07:56:00|3643.7|3627.7|3643.7|3627.7|3644|3628|3643.7|3627.7|0
1610610970000|2021-01-14 07:56:10|3643.8|3627.8|3643.5|3627.5|3643.8|3627.8|3643.5|3627.5|0
1610610980000|2021-01-14 07:56:20|3643.8|3627.8|3643.7|3627.7|3643.8|3630|3642|3627.7|0
1610610990000|2021-01-14 07:56:30|3643.3|3627.3|3642.8|3626.8|3643.3|3627.3|3642.8|3626.8|0
1610611050000|2021-01-14 07:57:30|3640.7|3628.7|3640.7|3628.7|3640.7|3628.7|3640.7|3628.7|0
1610611060000|2021-01-14 07:57:40|3640|3628|3640|3628|3640|3628|3640|3628|0
1610611080000|2021-01-14 07:58:00|3641.8|3625.8|3640.2|3628.2|3641.8|3628.2|3640.2|3625.8|0
1610611090000|2021-01-14 07:58:10|3640.4|3628.4|3641.7|3629.7|3642.5|3629.7|3640.4|3626.5|0
1610611100000|2021-01-14 07:58:20|3641.5|3629.5|3641.7|3629.7|3641.7|3629.7|3641.2|3629.2|0
1610611110000|2021-01-14 07:58:30|3641.5|3629.5|3642.2|3630.2|3642.2|3630.2|3641.5|3629.5|0
1610611120000|2021-01-14 07:58:40|3641.8|3629.8|3642.7|3630.7|3642.7|3630.7|3641.5|3629.5|0
1610611130000|2021-01-14 07:58:50|3643|3631|3643.3|3631.3|3643.3|3631.3|3643|3631|1
1610611140000|2021-01-14 07:59:00|3644.2|3632.2|3644.8|3632.8|3644.8|3632.8|3644.2|3632.2|0
1610611150000|2021-01-14 07:59:10|3645.3|3633.3|3645.2|3633.2|3645.7|3633.7|3645.2|3633.2|0
1610611160000|2021-01-14 07:59:20|3645.8|3633.8|3646.3|3634.3|3646.3|3634.3|3645.8|3633.8|1
1610611170000|2021-01-14 07:59:30|3646|3634|3646.3|3634.3|3646.3|3634.3|3646|3634|0
1610611180000|2021-01-14 07:59:40|3646.7|3634.7|3646.3|3634.3|3646.7|3634.7|3646.3|3634.3|0
1610611190000|2021-01-14 07:59:50|3646.5|3634.5|3645.8|3633.8|3646.5|3634.5|3645.8|3633.8|3
1610611200000|2021-01-14 08:00:00|3644.2|3632.2|3646.5|3626.5|3647.1|3632.2|3643.7|3626.5|1
1610611210000|2021-01-14 08:00:10|3646|3626|3646|3630|3646.1|3630|3646|3626|0
1610611220000|2021-01-14 08:00:20|3647.4|3631.4|3646.6|3630.6|3647.4|3631.4|3646.6|3630.6|0
1610611230000|2021-01-14 08:00:30|3646.3|3630.3|3647.6|3631.6|3647.6|3631.6|3646.3|3630.3|0
1610611240000|2021-01-14 08:00:40|3647.9|3631.9|3648.4|3632.4|3648.4|3632.4|3647.9|3631.9|0
1610611250000|2021-01-14 08:00:50|3648.1|3632.1|3647.9|3631.9|3648.1|3632.1|3647.9|3631.9|0
1610611260000|2021-01-14 08:01:00|3648.3|3632.3|3647.9|3631.9|3648.3|3632.3|3647.9|3631.9|0
1610611270000|2021-01-14 08:01:10|3647.2|3635.2|3647.2|3635.2|3647.2|3635.2|3647.2|3635.2|0
1610611290000|2021-01-14 08:01:30|3646.8|3634.8|3646.8|3634.8|3646.8|3634.8|3646.8|3634.8|0
1610611310000|2021-01-14 08:01:50|3648.8|3636.8|3648.8|3636.8|3648.8|3636.8|3648.8|3636.8|1
1610611320000|2021-01-14 08:02:00|3649|3637|3649|3637|3649.1|3637.1|3649|3637|1
1610611350000|2021-01-14 08:02:30|3650|3638|3650|3638|3650|3638|3650|3638|4
1610611360000|2021-01-14 08:02:40|3650.6|3638.6|3650.6|3638.6|3650.6|3638.6|3650.6|3638.6|0
1610611370000|2021-01-14 08:02:50|3650|3638|3650|3638|3650|3638|3650|3638|4
1610611390000|2021-01-14 08:03:10|3651|3639|3651.3|3639.3|3651.3|3639.3|3651|3639|4
1610611400000|2021-01-14 08:03:20|3652|3640|3652.3|3640.3|3652.3|3640.3|3652|3640|0
1610611410000|2021-01-14 08:03:30|3652.6|3640.6|3652.6|3640.6|3652.6|3640.6|3652.6|3640.6|0
1610611440000|2021-01-14 08:04:00|3653|3641|3653.7|3641.7|3653.7|3641.7|3652.6|3640.6|4
1610611450000|2021-01-14 08:04:10|3654|3642|3654|3642|3654|3642|3653.7|3641.7|8
1610611460000|2021-01-14 08:04:20|3654.4|3642.4|3653.5|3641.5|3654.4|3642.4|3653.5|3641.5|6
1610611470000|2021-01-14 08:04:30|3653|3641|3654.2|3642.2|3654.8|3642.8|3652.7|3640.7|0
1610611490000|2021-01-14 08:04:50|3653.8|3641.8|3652.7|3640.7|3653.8|3641.8|3652.7|3640.7|0
1610611520000|2021-01-14 08:05:20|3652.5|3640.5|3651.8|3639.8|3652.5|3640.5|3651.8|3639.8|0
1610611540000|2021-01-14 08:05:40|3651|3639|3650.3|3634.3|3651|3639|3650.2|3634.3|2
1610611550000|2021-01-14 08:05:50|3650.1|3634.1|3650.1|3634.1|3650.3|3634.3|3650.1|3634.1|0
1610611560000|2021-01-14 08:06:00|3649.6|3633.6|3649.3|3633.3|3650.8|3634.8|3649.1|3633.1|0
1610611590000|2021-01-14 08:06:30|3649.1|3633.1|3647|3635|3649.1|3635|3647|3633.1|0
1610611600000|2021-01-14 08:06:40|3649.1|3633.1|3648.1|3632.1|3652.3|3636.3|3646|3632.1|0
1610611610000|2021-01-14 08:06:50|3646|3634|3649.1|3629.1|3649.1|3634|3644.8|3629.1|0
1610611620000|2021-01-14 08:07:00|3649.5|3629.5|3647|3631|3649.5|3631.6|3646.8|3628.8|0
1610611630000|2021-01-14 08:07:10|3646.8|3630.8|3646.6|3630.6|3647|3631|3646.6|3630.6|0
1610611640000|2021-01-14 08:07:20|3646.8|3630.8|3647.3|3631.3|3647.5|3631.5|3646.8|3630.8|0
1610611650000|2021-01-14 08:07:30|3647|3631|3647.1|3631.1|3649.5|3631.3|3647|3629.5|0
1610611670000|2021-01-14 08:07:50|3646.8|3630.8|3646.8|3630.8|3646.8|3630.8|3646.8|3630.8|0
1610611680000|2021-01-14 08:08:00|3647.8|3627.8|3648.1|3628.1|3648.1|3629.6|3644.5|3627.8|0
1610611690000|2021-01-14 08:08:10|3646.3|3630.3|3648.1|3628.1|3648.8|3631.1|3646.3|3627.8|0
1610611700000|2021-01-14 08:08:20|3646.3|3630.3|3647.6|3631.6|3647.6|3631.6|3646.3|3630.3|0
1610611710000|2021-01-14 08:08:30|3647.5|3631.5|3646.8|3630.8|3647.5|3631.5|3646.8|3630.8|0
1610611720000|2021-01-14 08:08:40|3645.3|3633.3|3645.6|3633.6|3645.6|3633.6|3645.3|3633.3|0
1610611740000|2021-01-14 08:09:00|3645.3|3633.3|3643.8|3627.8|3646.8|3633.3|3643.8|3626.8|0
1610611750000|2021-01-14 08:09:10|3643.6|3627.6|3643.6|3627.6|3644|3628|3643.6|3627.6|0
1610611760000|2021-01-14 08:09:20|3644.8|3628.8|3645.4|3629.4|3645.4|3629.4|3644.8|3628.8|0
1610611770000|2021-01-14 08:09:30|3645.1|3629.1|3645.1|3629.1|3645.1|3629.1|3645.1|3629.1|0
1610611800000|2021-01-14 08:10:00|3644.6|3628.6|3643.6|3627.6|3644.6|3628.6|3643.6|3627.6|0
1610611810000|2021-01-14 08:10:10|3643.8|3627.8|3643.6|3627.6|3644.1|3628.1|3643.6|3627.6|0
1610611820000|2021-01-14 08:10:20|3643.4|3627.4|3643.6|3627.6|3643.6|3627.6|3643.4|3627.4|0
1610611830000|2021-01-14 08:10:30|3643.4|3627.4|3643.9|3627.9|3644.1|3628.1|3643.4|3627.4|0
1610611840000|2021-01-14 08:10:40|3641.3|3629.3|3641.1|3629.1|3643.6|3629.3|3641.1|3627.4|0
1610611850000|2021-01-14 08:10:50|3643.4|3627.4|3643.4|3627.4|3643.4|3629.1|3641.1|3627.4|0
1610611860000|2021-01-14 08:11:00|3642.9|3626.9|3641|3625|3645.5|3627.3|3641|3624.8|0
1610611870000|2021-01-14 08:11:10|3638.6|3626.6|3642.1|3626.1|3642.1|3626.6|3638.6|3625.6|0
1610611880000|2021-01-14 08:11:20|3643.1|3627.1|3644.6|3628.6|3645.6|3628.6|3643.1|3625.6|0
1610611890000|2021-01-14 08:11:30|3645.6|3625.6|3645.3|3625.3|3645.6|3625.6|3645.3|3625.3|0
1610611900000|2021-01-14 08:11:40|3644.8|3624.8|3644.8|3624.8|3644.8|3624.8|3644.8|3624.8|0
1610611910000|2021-01-14 08:11:50|3642.3|3626.3|3646.1|3626.1|3646.1|3626.6|3642.3|3626.1|0
1610611920000|2021-01-14 08:12:00|3645.8|3625.8|3643.3|3627.3|3645.8|3627.3|3642.9|3624.6|0
1610611930000|2021-01-14 08:12:10|3642.9|3626.9|3642.6|3626.6|3642.9|3626.9|3641.6|3625.6|0
1610611940000|2021-01-14 08:12:20|3642.4|3626.4|3643.3|3627.3|3643.3|3627.3|3639.3|3625.6|0
1610611980000|2021-01-14 08:13:00|3642.9|3626.9|3641.8|3625.8|3642.9|3626.9|3641.8|3625.8|0
1610612000000|2021-01-14 08:13:20|3641.6|3625.6|3641.3|3625.3|3641.6|3625.6|3641.3|3625.3|0
1610612010000|2021-01-14 08:13:30|3641.6|3625.6|3641.4|3625.4|3641.6|3625.6|3641.4|3625.4|0
1610612020000|2021-01-14 08:13:40|3641.6|3625.6|3641.6|3625.6|3641.6|3625.6|3641.6|3625.6|0
1610612030000|2021-01-14 08:13:50|3642.1|3626.1|3642.1|3626.1|3642.1|3626.1|3642.1|3626.1|0
1610612040000|2021-01-14 08:14:00|3641.8|3625.8|3640.6|3624.6|3642.1|3626.1|3640.6|3624.6|0
1610612050000|2021-01-14 08:14:10|3640.9|3624.9|3640.9|3624.9|3640.9|3624.9|3640.9|3624.9|0
1610612070000|2021-01-14 08:14:30|3640.4|3624.4|3640.4|3624.4|3640.4|3624.4|3640.4|3624.4|0
1610612080000|2021-01-14 08:14:40|3641.3|3625.3|3642.3|3626.3|3642.3|3626.3|3641.3|3625.3|0
1610612090000|2021-01-14 08:14:50|3641.9|3625.9|3640.9|3624.9|3641.9|3625.9|3640.9|3624.9|0
1610612100000|2021-01-14 08:15:00|3640.4|3624.4|3637.9|3625.9|3640.4|3625.9|3637.1|3624.4|0
1610612110000|2021-01-14 08:15:10|3637.4|3625.4|3637.6|3625.6|3637.6|3625.6|3637.4|3625.4|0
1610612120000|2021-01-14 08:15:20|3637.4|3625.4|3637.4|3625.4|3637.4|3625.4|3637.4|3625.4|0
1610612140000|2021-01-14 08:15:40|3637.1|3625.1|3636.9|3624.9|3637.1|3625.1|3636.9|3624.9|0
1610612150000|2021-01-14 08:15:50|3636.6|3624.6|3636.3|3624.3|3636.6|3624.6|3636.3|3624.3|0
1610612160000|2021-01-14 08:16:00|3636.4|3624.4|3636.8|3624.8|3637.3|3625.3|3636.1|3624.1|2
1610612170000|2021-01-14 08:16:10|3636.6|3624.6|3635.8|3623.8|3636.6|3624.6|3635.6|3623.6|0
1610612180000|2021-01-14 08:16:20|3635.1|3623.1|3635.5|3623.5|3636.8|3624.8|3635.1|3623.1|1
1610612190000|2021-01-14 08:16:30|3635.3|3623.3|3635.6|3623.6|3635.6|3623.6|3634.9|3622.9|2
1610612200000|2021-01-14 08:16:40|3636.1|3624.1|3636.3|3624.3|3636.3|3624.3|3635.6|3623.6|2
1610612220000|2021-01-14 08:17:00|3635.8|3623.8|3635.6|3623.6|3635.8|3623.8|3635.6|3623.6|0
1610612250000|2021-01-14 08:17:30|3635.9|3623.9|3635.9|3623.9|3636.1|3624.1|3635.1|3623.1|1
1610612260000|2021-01-14 08:17:40|3636.1|3624.1|3636.1|3624.1|3636.1|3624.1|3636.1|3624.1|0
1610612280000|2021-01-14 08:18:00|3635.4|3623.4|3635.1|3623.1|3635.9|3623.9|3635.1|3623.1|1
1610612290000|2021-01-14 08:18:10|3634.6|3622.6|3634.6|3622.6|3634.6|3622.6|3634.4|3622.4|0
1610612300000|2021-01-14 08:18:20|3635.1|3623.1|3634.6|3622.6|3635.1|3623.1|3634.6|3622.6|0
1610612310000|2021-01-14 08:18:30|3634.9|3622.9|3635.1|3623.1|3635.1|3623.1|3634.9|3622.9|0
1610612320000|2021-01-14 08:18:40|3635.4|3623.4|3635.6|3623.6|3635.6|3623.6|3635.4|3623.4|0
1610612340000|2021-01-14 08:19:00|3635.9|3623.9|3637.4|3625.4|3637.4|3625.4|3635.1|3623.1|0
1610612360000|2021-01-14 08:19:20|||||||||1
1610612370000|2021-01-14 08:19:30|3640.8|3624.8|3638.3|3626.3|3641.1|3626.3|3638.1|3624.8|0
1610612380000|2021-01-14 08:19:40|3637.9|3625.9|3638.3|3626.3|3640.1|3626.3|3637.9|3624.1|0
1610612390000|2021-01-14 08:19:50|3639.2|3627.2|3639.2|3627.2|3639.2|3627.2|3639.2|3627.2|0
1610612400000|2021-01-14 08:20:00|3641.4|3625.4|3642.9|3626.9|3642.9|3626.9|3640.3|3624.3|0
1610612410000|2021-01-14 08:20:10|3642.7|3626.7|3642.2|3630.2|3643.7|3630.2|3640.9|3626.7|0
1610612420000|2021-01-14 08:20:20|3641.9|3629.9|3641.9|3629.9|3641.9|3629.9|3641.9|3629.9|0
1610612430000|2021-01-14 08:20:30|3642.2|3630.2|3642.6|3630.6|3642.6|3630.6|3642.2|3630.2|0
1610612460000|2021-01-14 08:21:00|3642.2|3630.2|3639.1|3627.1|3642.2|3630.2|3639.1|3627.1|0
1610612470000|2021-01-14 08:21:10|3639.4|3627.4|3639.4|3627.4|3639.4|3627.4|3639.4|3627.4|0
1610612480000|2021-01-14 08:21:20|3638.1|3626.1|3638.9|3626.9|3639.3|3627.3|3638.1|3626.1|0
1610612490000|2021-01-14 08:21:30|3638.8|3626.8|3638.4|3626.4|3638.9|3626.9|3638.4|3626.4|0
1610612500000|2021-01-14 08:21:40|3638.9|3626.9|3638.9|3626.9|3638.9|3626.9|3638.9|3626.9|0
1610612520000|2021-01-14 08:22:00|3639.3|3627.3|3638.6|3626.6|3639.4|3627.4|3638.6|3626.6|0
1610612530000|2021-01-14 08:22:10|3638.1|3626.1|3638.1|3626.1|3638.1|3626.1|3638.1|3626.1|0
1610612540000|2021-01-14 08:22:20|3638.6|3626.6|3638.9|3626.9|3638.9|3626.9|3638.6|3626.6|0
1610612560000|2021-01-14 08:22:40|3638.4|3626.4|3638.1|3626.1|3638.4|3626.4|3638.1|3626.1|0
1610612570000|2021-01-14 08:22:50|3638.3|3626.3|3638.6|3626.6|3638.6|3626.6|3638.3|3626.3|0
1610612580000|2021-01-14 08:23:00|3637.1|3625.1|3636.8|3624.8|3637.1|3625.1|3636.8|3624.8|0
1610612590000|2021-01-14 08:23:10|3637.1|3625.1|3636.6|3624.6|3637.1|3625.1|3636.6|3624.6|1
1610612610000|2021-01-14 08:23:30|3636.1|3624.1|3635.4|3623.4|3636.1|3624.1|3635.4|3623.4|0
1610612630000|2021-01-14 08:23:50|3634.9|3622.9|3634.6|3622.6|3634.9|3622.9|3634.6|3622.6|0
1610612640000|2021-01-14 08:24:00|3634.1|3622.1|3634.1|3622.1|3634.1|3622.1|3634.1|3622.1|0
1610612650000|2021-01-14 08:24:10|3633.8|3621.8|3627.8|3615.8|3633.8|3621.8|3627.3|3615.3|13
1610612660000|2021-01-14 08:24:20|3628.1|3616.1|3629.4|3617.4|3629.4|3617.4|3628.1|3616.1|0
1610612670000|2021-01-14 08:24:30|3629.3|3617.3|3628.1|3616.1|3629.3|3617.3|3627.8|3615.8|0
1610612680000|2021-01-14 08:24:40|3628.3|3616.3|3628.6|3616.6|3628.6|3616.6|3628.3|3616.3|0
1610612690000|2021-01-14 08:24:50|3628.1|3616.1|3628.1|3616.1|3628.3|3616.3|3628.1|3616.1|0
1610612700000|2021-01-14 08:25:00|3627.6|3615.6|3627.1|3615.1|3627.6|3615.6|3626.6|3614.6|4
1610612720000|2021-01-14 08:25:20|3627.4|3615.4|3627.8|3615.8|3627.8|3615.8|3627.4|3615.4|0
1610612730000|2021-01-14 08:25:30|3627.4|3615.4|3627.9|3615.9|3627.9|3615.9|3627.4|3615.4|0
1610612740000|2021-01-14 08:25:40|3629.6|3617.6|3628.1|3616.1|3629.6|3617.6|3628.1|3616.1|2
1610612750000|2021-01-14 08:25:50|3627.4|3615.4|3628.4|3616.4|3628.4|3616.4|3627.4|3615.4|0
1610612760000|2021-01-14 08:26:00|3627.9|3615.9|3625.6|3613.6|3628.3|3616.3|3625.6|3613.6|12
1610612770000|2021-01-14 08:26:10|3625.4|3613.4|3625.6|3613.6|3625.8|3613.8|3625.4|3613.4|0
1610612780000|2021-01-14 08:26:20|3625.8|3613.8|3625.6|3613.6|3625.8|3613.8|3625.6|3613.6|0
1610612790000|2021-01-14 08:26:30|||||||||1
1610612800000|2021-01-14 08:26:40|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|1
1610612810000|2021-01-14 08:26:50|3625.6|3613.6|3625.4|3613.4|3625.9|3613.9|3625.4|3613.4|0
1610612820000|2021-01-14 08:27:00|3625.9|3613.9|3625.4|3613.4|3625.9|3613.9|3625.4|3613.4|0
1610612830000|2021-01-14 08:27:10|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|0
1610612840000|2021-01-14 08:27:20|3626.2|3614.2|3626.1|3614.1|3626.2|3614.2|3625.9|3613.9|0
1610612850000|2021-01-14 08:27:30|3626.4|3614.4|3625.9|3613.9|3626.4|3614.4|3625.9|3613.9|0
1610612860000|2021-01-14 08:27:40|3625.4|3613.4|3625.4|3613.4|3625.9|3613.9|3625.4|3613.4|0
1610612870000|2021-01-14 08:27:50|3625.6|3613.6|3625.9|3613.9|3625.9|3613.9|3625.6|3613.6|0
1610612880000|2021-01-14 08:28:00|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|3625.4|3613.4|0
1610612890000|2021-01-14 08:28:10|3625.6|3613.6|3625.9|3613.9|3625.9|3613.9|3625.6|3613.6|0
1610612900000|2021-01-14 08:28:20|3625.4|3613.4|3625.6|3613.6|3625.6|3613.6|3625.2|3613.2|0
1610612910000|2021-01-14 08:28:30|3626.2|3614.2|3625.7|3613.7|3626.2|3614.2|3625.7|3613.7|0
1610612920000|2021-01-14 08:28:40|3625.6|3613.6|3625.9|3613.9|3625.9|3613.9|3625.6|3613.6|0
1610612930000|2021-01-14 08:28:50|3625.6|3613.6|3625.6|3613.6|3625.6|3613.6|3625.6|3613.6|0
1610612950000|2021-01-14 08:29:10|3625.4|3613.4|3625.6|3613.6|3625.6|3613.6|3625.4|3613.4|0
1610612960000|2021-01-14 08:29:20|3625.9|3613.9|3625.9|3613.9|3625.9|3613.9|3625.9|3613.9|0
1610612970000|2021-01-14 08:29:30|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|3626.2|3614.2|0
1610612980000|2021-01-14 08:29:40|3625.4|3613.4|3626.2|3614.2|3626.2|3614.2|3625.4|3613.4|0
1610613000000|2021-01-14 08:30:00|3625.9|3613.9|3624.6|3612.6|3625.9|3613.9|3624.4|3612.4|1
1610613010000|2021-01-14 08:30:10|3624.4|3612.4|3623.2|3611.2|3624.4|3612.4|3623.2|3611.2|1
1610613050000|2021-01-14 08:30:50|3622.6|3610.6|3621.6|3609.6|3622.6|3610.6|3621.6|3609.6|0
1610613060000|2021-01-14 08:31:00|3619.9|3607.9|3620.1|3608.1|3620.1|3608.1|3619.8|3607.8|2
1610613070000|2021-01-14 08:31:10|3619.8|3607.8|3620.3|3608.3|3620.9|3608.9|3619.8|3607.8|2
1610613080000|2021-01-14 08:31:20|3620.1|3608.1|3620.1|3608.1|3620.1|3608.1|3620.1|3608.1|0
1610613140000|2021-01-14 08:32:20|3620.9|3608.9|3620.9|3608.9|3620.9|3608.9|3620.9|3608.9|0
1610613150000|2021-01-14 08:32:30|3620.6|3608.6|3620.9|3608.9|3620.9|3608.9|3620.6|3608.6|0
1610613160000|2021-01-14 08:32:40|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|0
1610613170000|2021-01-14 08:32:50|3622.6|3610.6|3622.2|3610.2|3623.4|3611.4|3622.2|3610.2|0
1610613180000|2021-01-14 08:33:00|3622.1|3610.1|3621.7|3609.7|3622.1|3610.1|3621.7|3609.7|0
1610613230000|2021-01-14 08:33:50|3621.4|3609.4|3620.9|3608.9|3621.4|3609.4|3620.9|3608.9|0
1610613240000|2021-01-14 08:34:00|3621.2|3609.2|3621.7|3609.7|3621.9|3609.9|3621.2|3609.2|0
1610613250000|2021-01-14 08:34:10|3621.2|3609.2|3620.7|3608.7|3621.2|3609.2|3620.7|3608.7|0
1610613260000|2021-01-14 08:34:20|3621.1|3609.1|3621.6|3609.6|3622.1|3610.1|3621.1|3609.1|0
1610613270000|2021-01-14 08:34:30|3622.1|3610.1|3622.4|3610.4|3622.4|3610.4|3622.1|3610.1|0
1610613280000|2021-01-14 08:34:40|3622.6|3610.6|3622.2|3610.2|3622.6|3610.6|3622.2|3610.2|0
1610613300000|2021-01-14 08:35:00|3622.6|3610.6|3622.6|3610.6|3622.6|3610.6|3622.6|3610.6|0
1610613310000|2021-01-14 08:35:10|3622.1|3610.1|3622.6|3610.6|3622.6|3610.6|3622.1|3610.1|0
1610613320000|2021-01-14 08:35:20|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|1
1610613330000|2021-01-14 08:35:30|3623.4|3611.4|3623.2|3611.2|3623.4|3611.4|3623.2|3611.2|0
1610613340000|2021-01-14 08:35:40|3622.9|3610.9|3625.2|3613.2|3625.2|3613.2|3622.4|3610.4|0
1610613350000|2021-01-14 08:35:50|3626.6|3614.6|3628.2|3616.2|3630.2|3617.2|3626.6|3613.7|0
1610613360000|2021-01-14 08:36:00|3627.7|3615.7|3624.2|3612.2|3627.7|3615.7|3624.2|3612.2|0
1610613370000|2021-01-14 08:36:10|3624|3612|3627.7|3615.7|3628.7|3615.7|3624|3612|0
1610613380000|2021-01-14 08:36:20|3627.5|3615.5|3627|3615|3627.5|3615.5|3627|3615|0
1610613400000|2021-01-14 08:36:40|3627.5|3615.5|3626.7|3614.7|3627.5|3615.5|3626.7|3614.7|0
1610613420000|2021-01-14 08:37:00|3626.5|3614.5|3624.5|3612.5|3626.5|3614.5|3624.5|3612.5|0
1610613460000|2021-01-14 08:37:40|3623.9|3611.9|3623.9|3611.9|3623.9|3611.9|3623.9|3611.9|1
1610613470000|2021-01-14 08:37:50|3623.7|3611.7|3623|3611|3623.7|3611.7|3623|3611|0
1610613480000|2021-01-14 08:38:00|3621.4|3609.4|3623|3611|3623|3611|3621.4|3609.4|0
1610613490000|2021-01-14 08:38:10|3622.2|3610.2|3621.9|3609.9|3622.7|3610.7|3621.9|3609.9|0
1610613500000|2021-01-14 08:38:20|3621.5|3609.5|3621.5|3609.5|3622.2|3610.2|3621.2|3609.2|3
1610613510000|2021-01-14 08:38:30|3620.9|3608.9|3620.9|3608.9|3620.9|3608.9|3620.9|3608.9|0
1610613520000|2021-01-14 08:38:40|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|3620.9|3608.9|0
1610613530000|2021-01-14 08:38:50|3620.9|3608.9|3621.7|3609.7|3621.7|3609.7|3620.9|3608.9|0
1610613550000|2021-01-14 08:39:10|3621.9|3609.9|3622.5|3610.5|3622.5|3610.5|3621.9|3609.9|0
1610613570000|2021-01-14 08:39:30|3621.7|3609.7|3621.7|3609.7|3621.7|3609.7|3621.7|3609.7|0
1610613600000|2021-01-14 08:40:00|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|0
1610613610000|2021-01-14 08:40:10|3623|3611|3622.9|3610.9|3623|3611|3622.9|3610.9|0
1610613620000|2021-01-14 08:40:20|3623|3611|3623.2|3611.2|3623.2|3611.2|3622.9|3610.9|0
1610613630000|2021-01-14 08:40:30|3622.9|3610.9|3622.4|3610.4|3622.9|3610.9|3622.4|3610.4|0
1610613650000|2021-01-14 08:40:50|3621.9|3609.9|3621.5|3609.5|3622.4|3610.4|3621.5|3609.5|0
1610613660000|2021-01-14 08:41:00|3622|3610|3622|3610|3622|3610|3621.5|3609.5|0
1610613680000|2021-01-14 08:41:20|3621.9|3609.9|3621.5|3609.5|3621.9|3609.9|3621.5|3609.5|0
1610613710000|2021-01-14 08:41:50|||||||||1
1610613720000|2021-01-14 08:42:00|3622.5|3610.5|3622.5|3610.5|3622.5|3610.5|3621.5|3609.5|0
1610613730000|2021-01-14 08:42:10|3622|3610|3622|3610|3622|3610|3622|3610|0
1610613780000|2021-01-14 08:43:00|3621.5|3609.5|3621.5|3609.5|3621.5|3609.5|3621.5|3609.5|0
1610613800000|2021-01-14 08:43:20|3621.9|3609.9|3622.2|3610.2|3622.2|3610.2|3621.9|3609.9|0
1610613810000|2021-01-14 08:43:30|3621.5|3609.5|3622.2|3610.2|3622.2|3610.2|3621.5|3609.5|0
1610613820000|2021-01-14 08:43:40|3622.5|3610.5|3622.5|3610.5|3622.5|3610.5|3622.5|3610.5|0
1610613830000|2021-01-14 08:43:50|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|0
1610613840000|2021-01-14 08:44:00|3622.5|3610.5|3622.5|3610.5|3622.5|3610.5|3622.5|3610.5|0
1610613850000|2021-01-14 08:44:10|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|0
1610613880000|2021-01-14 08:44:40|3621.8|3609.8|3621.5|3609.5|3621.8|3609.8|3621.5|3609.5|0
1610613890000|2021-01-14 08:44:50|3621.9|3609.9|3623.2|3611.2|3623.2|3611.2|3621.9|3609.9|0
1610613900000|2021-01-14 08:45:00|3623.3|3611.3|3626.5|3614.5|3626.5|3614.5|3623.3|3611.3|0
1610613910000|2021-01-14 08:45:10|3626.2|3614.2|3626.5|3614.5|3628.8|3614.5|3625.7|3612.7|0
1610613920000|2021-01-14 08:45:20|3628.7|3612.7|3628.2|3616.2|3628.7|3616.2|3626.2|3612.7|0
1610613930000|2021-01-14 08:45:30|3628.3|3616.3|3630.4|3618.4|3630.4|3618.4|3628.3|3616.3|0
1610613940000|2021-01-14 08:45:40|3631.2|3619.2|3631.3|3619.3|3631.5|3619.5|3631.2|3619.2|0
1610613950000|2021-01-14 08:45:50|3631.5|3619.5|3631.5|3619.5|3631.7|3619.7|3630.2|3618.2|11
1610613960000|2021-01-14 08:46:00|3631.2|3619.2|3632|3620|3632.2|3620.2|3630|3618|2
1610613970000|2021-01-14 08:46:10|3632.9|3620.9|3632.2|3620.2|3632.9|3620.9|3632.2|3620.2|2
1610614000000|2021-01-14 08:46:40|3632.3|3620.3|3632.3|3620.3|3632.3|3620.3|3632.3|3620.3|0
1610614010000|2021-01-14 08:46:50|3632.2|3620.2|3633|3621|3633|3621|3632|3620|0
1610614020000|2021-01-14 08:47:00|3632.6|3620.6|3633|3621|3633|3621|3632.5|3620.5|0
1610614030000|2021-01-14 08:47:10|3632.5|3620.5|3632.8|3620.8|3633|3621|3632.5|3620.5|0
1610614040000|2021-01-14 08:47:20|3632.5|3620.5|3635|3623|3636.1|3624.1|3632.5|3620.5|1
1610614050000|2021-01-14 08:47:30|3634.8|3622.8|3635|3623|3635.2|3623.2|3634.8|3622.8|0
1610614060000|2021-01-14 08:47:40|3634.8|3622.8|3635|3623|3635|3623|3634.8|3622.8|0
1610614070000|2021-01-14 08:47:50|3635.8|3623.8|3635.8|3623.8|3635.8|3623.8|3635.6|3623.6|0
1610614080000|2021-01-14 08:48:00|3635.3|3623.3|3633.1|3621.1|3635.8|3623.8|3633.1|3621.1|0
1610614110000|2021-01-14 08:48:30|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|0
1610614140000|2021-01-14 08:49:00|3632.5|3620.5|3631.8|3619.8|3632.5|3620.5|3631.8|3619.8|0
1610614150000|2021-01-14 08:49:10|3631.5|3619.5|3631.2|3619.2|3631.5|3619.5|3631.2|3619.2|0
1610614160000|2021-01-14 08:49:20|3631|3619|3631|3619|3631|3619|3631|3619|0
1610614170000|2021-01-14 08:49:30|3630.5|3618.5|3630.5|3618.5|3630.5|3618.5|3630.5|3618.5|0
1610614180000|2021-01-14 08:49:40|3630.2|3618.2|3630.2|3618.2|3630.2|3618.2|3630.2|3618.2|0
1610614200000|2021-01-14 08:50:00|3631|3615|3628.2|3616.2|3631|3616.2|3628.2|3614.7|0
1610614210000|2021-01-14 08:50:10|3627.3|3615.3|3627.3|3615.3|3627.3|3615.3|3627.3|3615.3|0
1610614230000|2021-01-14 08:50:30|3628.1|3616.1|3628.1|3616.1|3628.1|3616.1|3628.1|3616.1|1
1610614260000|2021-01-14 08:51:00|3631.3|3615.3|3629.8|3617.8|3631.3|3617.8|3629.8|3615.3|0
1610614270000|2021-01-14 08:51:10|3630|3618|3631.6|3619.6|3632.1|3620.1|3630|3618|0
1610614320000|2021-01-14 08:52:00|3631|3619|3628.3|3616.3|3632|3619|3628.3|3616|0
1610614330000|2021-01-14 08:52:10|3629.1|3617.1|3631.3|3615.3|3631.3|3617.1|3629.1|3615.3|0
1610614340000|2021-01-14 08:52:20|3629.1|3617.1|3628.8|3616.8|3629.1|3617.1|3628.8|3616.8|0
1610614380000|2021-01-14 08:53:00|3628.3|3616.3|3628.3|3616.3|3628.3|3616.3|3628.3|3616.3|0
1610614400000|2021-01-14 08:53:20|3628.5|3616.5|3631.3|3615.3|3631.3|3616.5|3628.5|3615.3|0
1610614410000|2021-01-14 08:53:30|3629.1|3617.1|3629.1|3617.1|3629.1|3617.1|3629.1|3617.1|0
1610614440000|2021-01-14 08:54:00|3631|3615|3630.3|3614.3|3631|3615|3630.3|3614.3|0
1610614450000|2021-01-14 08:54:10|3628.1|3616.1|3627.8|3615.8|3628.1|3616.1|3627.8|3615.8|0
1610614460000|2021-01-14 08:54:20|3627.3|3615.3|3627.3|3615.3|3627.3|3615.3|3627.3|3615.3|0
1610614470000|2021-01-14 08:54:30|3627.6|3615.6|3628.3|3616.3|3628.3|3616.3|3627.6|3615.6|0
1610614480000|2021-01-14 08:54:40|3628.1|3616.1|3627.8|3615.8|3628.1|3616.1|3627.8|3615.8|0
1610614500000|2021-01-14 08:55:00|3627.3|3615.3|3628.1|3616.1|3628.1|3616.1|3627.3|3615.3|0
1610614520000|2021-01-14 08:55:20|3627.8|3615.8|3627.8|3615.8|3627.8|3615.8|3627.8|3615.8|0
1610614540000|2021-01-14 08:55:40|3627.6|3615.6|3626.5|3614.5|3627.6|3615.6|3626.5|3614.5|0
1610614550000|2021-01-14 08:55:50|3625.8|3613.8|3624.8|3612.8|3625.8|3613.8|3624.8|3612.8|0
1610614560000|2021-01-14 08:56:00|3624|3612|3624.8|3612.8|3624.8|3612.8|3624|3612|0
1610614570000|2021-01-14 08:56:10|3624.5|3612.5|3624.8|3612.8|3624.8|3612.8|3624.5|3612.5|0
1610614580000|2021-01-14 08:56:20|3625.5|3613.5|3625.5|3613.5|3625.5|3613.5|3625.5|3613.5|10
1610614590000|2021-01-14 08:56:30|3625.3|3613.3|3624.8|3612.8|3625.3|3613.3|3624.8|3612.8|0
1610614600000|2021-01-14 08:56:40|3625|3613|3625.6|3613.6|3625.6|3613.6|3625|3613|0
1610614620000|2021-01-14 08:57:00|3625|3613|3625|3613|3625|3613|3625|3613|1
1610614630000|2021-01-14 08:57:10|3624.5|3612.5|3624|3612|3624.5|3612.5|3624|3612|0
1610614640000|2021-01-14 08:57:20|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|1
1610614650000|2021-01-14 08:57:30|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|3623.7|3611.7|6
1610614670000|2021-01-14 08:57:50|3624.5|3612.5|3623.7|3611.7|3624.5|3612.5|3623.2|3611.2|3
1610614680000|2021-01-14 08:58:00|3623.6|3611.6|3623|3611|3623.8|3611.8|3623|3611|1
1610614690000|2021-01-14 08:58:10|3623.3|3611.3|3623.3|3611.3|3623.3|3611.3|3623.3|3611.3|2
1610614700000|2021-01-14 08:58:20|3623.5|3611.5|3622.8|3610.8|3623.5|3611.5|3622.8|3610.8|0
1610614720000|2021-01-14 08:58:40|3622.6|3610.6|3622.3|3610.3|3622.6|3610.6|3622.3|3610.3|0
1610614730000|2021-01-14 08:58:50|3622.6|3610.6|3622.6|3610.6|3622.6|3610.6|3622.6|3610.6|0
1610614740000|2021-01-14 08:59:00|3622.3|3610.3|3621.8|3609.8|3622.3|3610.3|3621.8|3609.8|1
1610614750000|2021-01-14 08:59:10|3622.5|3610.5|3620.3|3608.3|3622.5|3610.5|3620.3|3608.3|2
1610614760000|2021-01-14 08:59:20|3619.3|3607.3|3620.1|3608.1|3620.6|3608.6|3619.3|3607.3|2
1610614770000|2021-01-14 08:59:30|3620.5|3608.5|3620.5|3608.5|3620.5|3608.5|3620.5|3608.5|0
1610614780000|2021-01-14 08:59:40|3620.1|3608.1|3620.1|3608.1|3620.1|3608.1|3620.1|3608.1|0
1610614800000|2021-01-14 09:00:00|3619.1|3607.1|3612.5|3600.5|3619.1|3607.1|3612.5|3600.5|15
1610614810000|2021-01-14 09:00:10|3611.5|3599.5|3611.6|3595.6|3612.1|3600.1|3610.5|3595.6|2
1610614820000|2021-01-14 09:00:20|3611.1|3595.1|3609.6|3597.6|3611.1|3597.6|3609.5|3595.1|0
1610614830000|2021-01-14 09:00:30|3609.5|3597.5|3608.6|3596.6|3609.5|3597.5|3608.6|3596.6|0
1610614840000|2021-01-14 09:00:40|3608.5|3596.5|3609|3597|3609|3597|3608.5|3596.5|0
1610614850000|2021-01-14 09:00:50|3608.1|3596.1|3609|3597|3609|3597|3608.1|3596.1|0
1610614870000|2021-01-14 09:01:10|3608.8|3596.8|3608.8|3596.8|3608.8|3596.8|3608.8|3596.8|0
1610614880000|2021-01-14 09:01:20|3608.6|3596.6|3608.6|3596.6|3608.6|3596.6|3608.6|3596.6|0
1610614890000|2021-01-14 09:01:30|3608.8|3596.8|3608.6|3596.6|3608.8|3596.8|3608.6|3596.6|0
1610614900000|2021-01-14 09:01:40|3608.8|3596.8|3608.6|3596.6|3608.8|3596.8|3608.6|3596.6|0
1610614910000|2021-01-14 09:01:50|3608.8|3596.8|3608.8|3596.8|3608.8|3596.8|3608.8|3596.8|0
1610614930000|2021-01-14 09:02:10|3609.4|3597.4|3609.4|3597.4|3609.4|3597.4|3609.4|3597.4|0
1610614940000|2021-01-14 09:02:20|3609.1|3597.1|3609.1|3597.1|3609.1|3597.1|3609.1|3597.1|0
1610614960000|2021-01-14 09:02:40|3610.4|3598.4|3609.1|3597.1|3610.4|3598.4|3609.1|3597.1|0
1610614970000|2021-01-14 09:02:50|3609.4|3597.4|3609.4|3597.4|3609.4|3597.4|3609.4|3597.4|0
1610614980000|2021-01-14 09:03:00|3609.1|3597.1|3609.1|3597.1|3609.1|3597.1|3609.1|3597.1|0
1610614990000|2021-01-14 09:03:10|3608.8|3596.8|3608.8|3596.8|3608.8|3596.8|3608.8|3596.8|0
1610615000000|2021-01-14 09:03:20|3608.1|3596.1|3608|3596|3608.1|3596.1|3608|3596|0
1610615020000|2021-01-14 09:03:40|3608.3|3596.3|3608.5|3596.5|3608.6|3596.6|3608.3|3596.3|1
1610615030000|2021-01-14 09:03:50|3608.8|3596.8|3607.8|3595.8|3608.8|3596.8|3607.8|3595.8|1
1610615040000|2021-01-14 09:04:00|3607.6|3595.6|3607.6|3595.6|3607.6|3595.6|3607.6|3595.6|16
1610615050000|2021-01-14 09:04:10|||||||||1
1610615060000|2021-01-14 09:04:20|3608.3|3596.3|3607.9|3595.9|3608.3|3596.3|3607.9|3595.9|0
1610615100000|2021-01-14 09:05:00|3607.6|3595.6|3607.6|3595.6|3607.6|3595.6|3607.6|3595.6|0
1610615110000|2021-01-14 09:05:10|3607.9|3595.9|3607.9|3595.9|3607.9|3595.9|3607.9|3595.9|0
1610615140000|2021-01-14 09:05:40|3607.6|3595.6|3607.6|3595.6|3608.9|3596.9|3607.6|3595.6|0
1610615160000|2021-01-14 09:06:00|3608.6|3596.6|3608.9|3596.9|3608.9|3596.9|3608.6|3596.6|0
1610615180000|2021-01-14 09:06:20|3608.3|3596.3|3608.3|3596.3|3608.3|3596.3|3608.3|3596.3|0
1610615220000|2021-01-14 09:07:00|3607.4|3595.4|3607.4|3595.4|3607.4|3595.4|3607.4|3595.4|0
1610615240000|2021-01-14 09:07:20|3607.8|3595.8|3607.1|3595.1|3607.8|3595.8|3607.1|3595.1|3
1610615250000|2021-01-14 09:07:30|3607.4|3595.4|3605.8|3593.8|3607.4|3595.4|3605.8|3593.8|0
1610615260000|2021-01-14 09:07:40|3605.6|3593.6|3605.3|3593.3|3605.6|3593.6|3605.3|3593.3|0
1610615320000|2021-01-14 09:08:40|3605.1|3593.1|3604.9|3592.9|3605.1|3593.1|3604.7|3592.7|9
1610615330000|2021-01-14 09:08:50|3604.7|3592.7|3604.7|3592.7|3604.7|3592.7|3604.7|3592.7|0
1610615340000|2021-01-14 09:09:00|3601.2|3589.2|3599.3|3587.3|3601.2|3589.2|3599.1|3587.1|12
1610615350000|2021-01-14 09:09:10|3599.2|3587.2|3599.2|3587.2|3599.2|3587.2|3599.2|3587.2|0
1610615370000|2021-01-14 09:09:30|3599.1|3587.1|3595.1|3583.1|3599.1|3587.1|3595.1|3583.1|27
1610615380000|2021-01-14 09:09:40|3594.4|3582.4|3591.4|3579.4|3594.4|3582.4|3590.6|3578.6|0
1610615390000|2021-01-14 09:09:50|3591.9|3579.9|3591.4|3579.4|3591.9|3579.9|3591.4|3579.4|0
1610615400000|2021-01-14 09:10:00|3591.1|3579.1|3594.1|3582.1|3594.1|3582.1|3591.1|3579.1|1
1610615410000|2021-01-14 09:10:10|3593.4|3581.4|3592.7|3576.7|3593.6|3581.6|3592.5|3576.7|3
1610615420000|2021-01-14 09:10:20|3590.2|3578.2|3590.5|3578.5|3590.5|3578.5|3589.2|3577.2|0
1610615430000|2021-01-14 09:10:30|3590.2|3578.2|3590.2|3578.2|3590.2|3578.2|3590.2|3578.2|0
1610615440000|2021-01-14 09:10:40|3589.2|3577.2|3588.9|3576.9|3589.7|3577.7|3588.9|3576.9|1
1610615450000|2021-01-14 09:10:50|3588.4|3576.4|3587.4|3575.4|3588.4|3576.4|3587.2|3575.2|18
1610615460000|2021-01-14 09:11:00|3586.9|3574.9|3586.6|3574.6|3586.9|3574.9|3586.6|3574.6|2
1610615470000|2021-01-14 09:11:10|3586.4|3574.4|3586.6|3574.6|3586.6|3574.6|3585.6|3573.6|0
1610615480000|2021-01-14 09:11:20|3586.8|3574.8|3587.4|3575.4|3587.4|3575.4|3586.8|3574.8|1
1610615490000|2021-01-14 09:11:30|3587.2|3575.2|3586.4|3574.4|3587.2|3575.2|3586.4|3574.4|1
1610615500000|2021-01-14 09:11:40|3586.1|3574.1|3586.1|3574.1|3586.1|3574.1|3586.1|3574.1|0
1610615510000|2021-01-14 09:11:50|3585.6|3573.6|3585.6|3573.6|3586.1|3574.1|3585.6|3573.6|3
1610615520000|2021-01-14 09:12:00|3586.1|3574.1|3585.3|3573.3|3586.1|3574.1|3585.3|3573.3|8
1610615530000|2021-01-14 09:12:10|3584.8|3572.8|3586.3|3574.3|3586.3|3574.3|3584.8|3572.8|7
1610615540000|2021-01-14 09:12:20|3585.9|3573.9|3586.4|3574.4|3586.4|3574.4|3585.4|3573.4|0
1610615550000|2021-01-14 09:12:30|3586.8|3574.8|3584.4|3572.4|3586.8|3574.8|3584.4|3572.4|3
1610615560000|2021-01-14 09:12:40|3584.6|3572.6|3584.6|3572.6|3584.6|3572.6|3584.6|3572.6|0
1610615570000|2021-01-14 09:12:50|3584.4|3572.4|3585.7|3573.7|3585.9|3573.9|3584.4|3572.4|0
1610615580000|2021-01-14 09:13:00|3586.1|3574.1|3586.1|3574.1|3586.1|3574.1|3586.1|3574.1|0
1610615590000|2021-01-14 09:13:10|3585.2|3573.2|3584.4|3572.4|3585.2|3573.2|3584.4|3572.4|0
1610615600000|2021-01-14 09:13:20|3584.2|3572.2|3584.4|3572.4|3584.7|3572.7|3584.2|3572.2|0
1610615610000|2021-01-14 09:13:30|3583.9|3571.9|3583.6|3571.6|3584.1|3572.1|3583.6|3571.6|2
1610615620000|2021-01-14 09:13:40|3584.1|3572.1|3584.1|3572.1|3584.1|3572.1|3584.1|3572.1|0
1610615630000|2021-01-14 09:13:50|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|0
1610615640000|2021-01-14 09:14:00|3584.1|3572.1|3582.6|3570.6|3584.1|3572.1|3582.6|3570.6|11
1610615650000|2021-01-14 09:14:10|3582.2|3570.2|3580.1|3568.1|3582.2|3570.2|3580.1|3568.1|19
1610615660000|2021-01-14 09:14:20|||||||||6
1610615670000|2021-01-14 09:14:30|3579.8|3567.8|3580.1|3568.1|3580.1|3568.1|3579.8|3567.8|7
1610615680000|2021-01-14 09:14:40|3579.8|3567.8|3579.8|3567.8|3580.1|3568.1|3579.8|3567.8|1
1610615690000|2021-01-14 09:14:50|3579.4|3567.4|3579.9|3567.9|3579.9|3567.9|3579.4|3567.4|0
1610615700000|2021-01-14 09:15:00|3580.3|3568.3|3578.1|3566.1|3580.3|3568.3|3578.1|3566.1|23
1610615710000|2021-01-14 09:15:10|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|0
1610615720000|2021-01-14 09:15:20|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|5
1610615730000|2021-01-14 09:15:30|3577.9|3565.9|3573.4|3561.4|3577.9|3565.9|3573.2|3561.2|7
1610615740000|2021-01-14 09:15:40|3573.2|3561.2|3573.6|3561.6|3573.7|3561.7|3572.9|3560.9|0
1610615750000|2021-01-14 09:15:50|3573.7|3561.7|3573.4|3561.4|3574.1|3562.1|3573.2|3561.2|1
1610615760000|2021-01-14 09:16:00|3573.2|3561.2|3572.7|3560.7|3573.6|3561.6|3572.6|3560.6|0
1610615770000|2021-01-14 09:16:10|3572.6|3560.6|3573.9|3561.9|3574.9|3561.9|3572.1|3558.9|0
1610615780000|2021-01-14 09:16:20|3574.2|3562.2|3578.2|3562.2|3578.2|3562.2|3573.9|3561.7|0
1610615790000|2021-01-14 09:16:30|3575.7|3563.7|3577.2|3565.2|3579.2|3565.2|3575.7|3561.6|0
1610615800000|2021-01-14 09:16:40|3577.1|3565.1|3577.2|3565.2|3577.2|3565.2|3576.9|3564.9|0
1610615810000|2021-01-14 09:16:50|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|0
1610615820000|2021-01-14 09:17:00|3579|3567|3577.4|3565.4|3579.2|3567.2|3577.4|3565.4|0
1610615830000|2021-01-14 09:17:10|3577|3565|3577.2|3565.2|3577.2|3565.2|3577|3565|0
1610615840000|2021-01-14 09:17:20|3577.9|3565.9|3577.7|3565.7|3577.9|3565.9|3577.7|3565.7|0
1610615850000|2021-01-14 09:17:30|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|0
1610615860000|2021-01-14 09:17:40|3578.2|3566.2|3578.7|3566.7|3578.7|3566.7|3577.7|3565.7|1
1610615870000|2021-01-14 09:17:50|3578.6|3566.6|3578.6|3566.6|3578.6|3566.6|3578.6|3566.6|0
1610615880000|2021-01-14 09:18:00|3578.7|3566.7|3579.6|3567.6|3579.6|3567.6|3578.7|3566.7|0
1610615890000|2021-01-14 09:18:10|3579.4|3567.4|3578.7|3566.7|3579.4|3567.4|3578.7|3566.7|0
1610615900000|2021-01-14 09:18:20|3578.6|3566.6|3578.7|3566.7|3578.7|3566.7|3578.6|3566.6|0
1610615910000|2021-01-14 09:18:30|3577.7|3565.7|3575.9|3563.9|3579.1|3565.7|3575.9|3562.2|0
1610615920000|2021-01-14 09:18:40|3574.7|3562.7|3576.9|3560.9|3576.9|3563.1|3574.7|3560.9|0
1610615930000|2021-01-14 09:18:50|3576.2|3560.2|3576.7|3560.7|3576.7|3562.7|3573.7|3559.9|0
1610615940000|2021-01-14 09:19:00|3576.4|3560.4|3576.1|3564.1|3578.2|3564.1|3574.7|3559.4|0
1610615950000|2021-01-14 09:19:10|3574.7|3562.7|3574.4|3562.4|3576.6|3562.7|3574.2|3560.6|0
1610615960000|2021-01-14 09:19:20|3574.2|3562.2|3575.6|3563.6|3576.9|3563.6|3574.2|3560.9|0
1610615970000|2021-01-14 09:19:30|3576.4|3564.4|3579.9|3563.9|3579.9|3565.2|3576.4|3563.9|0
1610615980000|2021-01-14 09:19:40|3577.7|3565.7|3576.7|3564.7|3577.7|3565.7|3576.6|3564.6|0
1610615990000|2021-01-14 09:19:50|3578.6|3562.6|3578.6|3562.6|3578.6|3562.6|3578.6|3562.6|0
1610616000000|2021-01-14 09:20:00|3578.1|3562.1|3577.6|3561.6|3578.1|3562.1|3577.6|3561.6|0
1610616010000|2021-01-14 09:20:10|3577.2|3561.2|3574.7|3562.7|3577.5|3563.7|3574.2|3561.2|0
1610616020000|2021-01-14 09:20:20|3575.9|3559.9|3573.4|3561.4|3575.9|3561.7|3573.4|3559.9|0
1610616030000|2021-01-14 09:20:30|3573.2|3561.2|3572.4|3560.4|3573.2|3561.2|3572|3560|0
1610616040000|2021-01-14 09:20:40|3572|3560|3571.9|3559.9|3572|3560|3571.4|3559.4|1
1610616050000|2021-01-14 09:20:50|3571.5|3559.5|3571.5|3559.5|3571.5|3559.5|3571.5|3559.5|0
1610616060000|2021-01-14 09:21:00|3571.4|3559.4|3569|3557|3571.6|3559.6|3569|3557|22
1610616070000|2021-01-14 09:21:10|3568.5|3556.5|3568.9|3556.9|3570.5|3556.9|3567|3554.5|0
1610616080000|2021-01-14 09:21:20|3568.2|3556.2|3567.7|3555.7|3568.2|3556.2|3567.5|3555.5|0
1610616090000|2021-01-14 09:21:30|3567.2|3555.2|3567.4|3555.4|3567.4|3555.4|3567|3555|6
1610616100000|2021-01-14 09:21:40|3567|3555|3567|3555|3567|3555|3566.7|3554.7|1
1610616110000|2021-01-14 09:21:50|3566.7|3554.7|3566.4|3554.4|3566.7|3554.7|3566.4|3554.4|0
1610616120000|2021-01-14 09:22:00|3567|3555|3567.2|3555.2|3567.2|3555.2|3567|3555|0
1610616130000|2021-01-14 09:22:10|3567.9|3555.9|3567.9|3555.9|3567.9|3555.9|3567.9|3555.9|0
1610616140000|2021-01-14 09:22:20|3570|3558|3571.5|3559.5|3571.5|3559.5|3569.9|3557.9|2
1610616150000|2021-01-14 09:22:30|3571.9|3559.9|3569.4|3557.4|3572.5|3560.5|3569|3554.9|6
1610616160000|2021-01-14 09:22:40|3569|3557|3568.9|3556.9|3569|3557|3567.4|3555.4|0
1610616170000|2021-01-14 09:22:50|3569.2|3557.2|3569.7|3557.7|3569.7|3557.7|3569|3557|1
1610616180000|2021-01-14 09:23:00|3569.4|3557.4|3570|3558|3570|3558|3569.4|3557.4|0
1610616190000|2021-01-14 09:23:10|3570.5|3558.5|3570.5|3558.5|3570.5|3558.5|3570.5|3558.5|0
1610616200000|2021-01-14 09:23:20|3568.2|3556.2|3568.2|3556.2|3568.2|3556.2|3568.2|3556.2|4
1610616210000|2021-01-14 09:23:30|3567.9|3555.9|3567.7|3555.7|3568.4|3556.4|3567.7|3555.7|0
1610616220000|2021-01-14 09:23:40|3568.4|3556.4|3568.4|3556.4|3568.4|3556.4|3568.4|3556.4|0
1610616230000|2021-01-14 09:23:50|3568.9|3556.9|3568.9|3556.9|3568.9|3556.9|3568.9|3556.9|0
1610616240000|2021-01-14 09:24:00|3569.2|3557.2|3569.2|3557.2|3569.2|3557.2|3569.2|3557.2|0
1610616250000|2021-01-14 09:24:10|3568.9|3556.9|3566.5|3554.5|3568.9|3556.9|3566.5|3554.5|2
1610616260000|2021-01-14 09:24:20|3566.7|3554.7|3566.5|3554.5|3566.7|3554.7|3566.5|3554.5|0
1610616280000|2021-01-14 09:24:40|3566.4|3554.4|3566.4|3554.4|3566.4|3554.4|3566.4|3554.4|0
1610616290000|2021-01-14 09:24:50|3566.5|3554.5|3566.4|3554.4|3566.5|3554.5|3566.4|3554.4|2
1610616300000|2021-01-14 09:25:00|||||||||2
1610616320000|2021-01-14 09:25:20|3567.5|3555.5|3564.7|3552.7|3568|3556|3564.7|3552.7|4
1610616330000|2021-01-14 09:25:30|3564.4|3552.4|3565.8|3553.8|3565.8|3553.8|3564.4|3552.4|0
1610616340000|2021-01-14 09:25:40|3566.2|3554.2|3567.5|3555.5|3567.5|3555.5|3565.2|3553.2|0
1610616350000|2021-01-14 09:25:50|3567.7|3555.7|3568.3|3556.3|3568.3|3556.3|3567.7|3555.7|0
1610616360000|2021-01-14 09:26:00|3568.8|3556.8|3570.6|3558.6|3570.6|3558.6|3568.5|3556.5|5
1610616370000|2021-01-14 09:26:10|3571.3|3559.3|3572.6|3560.6|3572.6|3560.6|3570.8|3558.8|7
1610616380000|2021-01-14 09:26:20|3572.3|3560.3|3571.3|3559.3|3572.3|3560.3|3571.3|3559.3|29
1610616390000|2021-01-14 09:26:30|3572.8|3560.8|3573.3|3561.3|3573.3|3561.3|3572.8|3560.8|0
1610616400000|2021-01-14 09:26:40|3572.6|3560.6|3572.9|3560.9|3572.9|3560.9|3572.4|3560.4|0
1610616410000|2021-01-14 09:26:50|3573.1|3561.1|3574.1|3562.1|3574.1|3562.1|3573.1|3561.1|0
1610616420000|2021-01-14 09:27:00|3575.1|3563.1|3575.2|3563.2|3575.2|3563.2|3575.1|3563.1|7
1610616430000|2021-01-14 09:27:10|||||||||2
1610616440000|2021-01-14 09:27:20|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|2
1610616450000|2021-01-14 09:27:30|3573.9|3561.9|3574.4|3562.4|3574.4|3562.4|3573.9|3561.9|0
1610616460000|2021-01-14 09:27:40|3574.7|3562.7|3574.4|3562.4|3575.2|3563.2|3574.4|3562.4|0
1610616470000|2021-01-14 09:27:50|3574.9|3562.9|3575.2|3563.2|3575.2|3563.2|3574.2|3562.2|2
1610616480000|2021-01-14 09:28:00|3575.6|3563.6|3575.9|3563.9|3575.9|3563.9|3575.6|3563.6|6
1610616490000|2021-01-14 09:28:10|3576.8|3564.8|3577.1|3565.1|3577.1|3565.1|3576.3|3564.3|2
1610616500000|2021-01-14 09:28:20|3577.3|3565.3|3577.3|3565.3|3577.8|3565.8|3577.3|3565.3|0
1610616510000|2021-01-14 09:28:30|3576.9|3564.9|3578.1|3566.1|3578.6|3566.6|3576.9|3564.9|0
1610616520000|2021-01-14 09:28:40|3577.9|3565.9|3578.4|3566.4|3578.4|3566.4|3577.9|3565.9|0
1610616530000|2021-01-14 09:28:50|3578.2|3566.2|3578.1|3566.1|3578.2|3566.2|3577.9|3565.9|0
1610616540000|2021-01-14 09:29:00|3577.6|3565.6|3579.4|3567.4|3579.4|3567.4|3577.6|3565.6|0
1610616550000|2021-01-14 09:29:10|3579.2|3567.2|3580.9|3568.9|3580.9|3568.9|3579.2|3567.2|1
1610616560000|2021-01-14 09:29:20|||||||||5
1610616570000|2021-01-14 09:29:30|3580.7|3568.7|3582.2|3570.2|3582.2|3570.2|3580.7|3568.7|4
1610616580000|2021-01-14 09:29:40|||||||||3
1610616590000|2021-01-14 09:29:50|3586.9|3570.9|3586.9|3570.9|3586.9|3570.9|3586.9|3570.9|8
1610616600000|2021-01-14 09:30:00|3586.7|3570.7|3587.6|3571.6|3589.1|3571.6|3586.7|3569.1|0
1610616610000|2021-01-14 09:30:10|3587.9|3571.9|3591.1|3571.1|3591.6|3573.9|3587.9|3571.1|0
1610616620000|2021-01-14 09:30:20|3591.4|3571.4|3592.3|3572.3|3592.3|3572.3|3591.1|3571.1|0
1610616630000|2021-01-14 09:30:30|3592.1|3572.1|3593.3|3573.3|3593.3|3573.3|3592.1|3572.1|0
1610616640000|2021-01-14 09:30:40|3593.9|3573.9|3593.1|3573.1|3593.9|3575.9|3590.9|3572.1|0
1610616650000|2021-01-14 09:30:50|3590.9|3574.9|3589.4|3569.4|3593.1|3574.9|3589.4|3569.4|0
1610616660000|2021-01-14 09:31:00|3586.9|3570.9|3587.7|3571.7|3587.7|3571.7|3586.9|3570.9|0
1610616670000|2021-01-14 09:31:10|3587.6|3571.6|3586.9|3570.9|3587.6|3571.6|3586.9|3570.9|0
1610616690000|2021-01-14 09:31:30|3588.4|3568.4|3583.4|3563.4|3588.4|3570.3|3583.4|3563.4|0
1610616700000|2021-01-14 09:31:40|3582.9|3562.9|3583.1|3563.1|3583.4|3564.9|3580.2|3562.1|0
1610616710000|2021-01-14 09:31:50|3581.2|3565.2|3580.9|3564.9|3582.7|3565.2|3580.6|3562.7|0
1610616720000|2021-01-14 09:32:00|3581.9|3561.9|3579.4|3563.4|3582.7|3565.1|3579.1|3561.9|0
1610616730000|2021-01-14 09:32:10|3582.1|3562.1|3580.6|3564.6|3582.1|3564.6|3579.1|3562.1|0
1610616740000|2021-01-14 09:32:20|3580.1|3564.1|3579.1|3567.1|3581.6|3567.1|3579.1|3564.1|0
1610616760000|2021-01-14 09:32:40|3579.4|3567.4|3579.4|3567.4|3579.4|3567.4|3579.4|3567.4|0
1610616770000|2021-01-14 09:32:50|3579.2|3567.2|3581.7|3565.7|3581.7|3567.9|3578.9|3565.7|1
1610616780000|2021-01-14 09:33:00|3581.4|3565.4|3581.1|3565.1|3581.4|3565.4|3581.1|3565.1|0
1610616790000|2021-01-14 09:33:10|3580.6|3564.6|3579.6|3563.6|3580.6|3564.6|3579.1|3563.1|0
1610616830000|2021-01-14 09:33:50|3581.7|3561.7|3580.6|3564.6|3581.7|3564.6|3579.7|3561.7|0
1610616840000|2021-01-14 09:34:00|3582.1|3562.1|3581.7|3561.7|3582.1|3562.1|3581.7|3561.7|0
1610616850000|2021-01-14 09:34:10|3582.1|3562.1|3581.7|3561.7|3582.1|3562.1|3581.7|3561.7|0
1610616880000|2021-01-14 09:34:40|3579.4|3563.4|3578.9|3562.9|3579.4|3563.4|3578.9|3562.9|0
1610616890000|2021-01-14 09:34:50|3579.1|3563.1|3578.6|3562.6|3579.1|3563.1|3578.6|3562.6|0
1610616900000|2021-01-14 09:35:00|3577.9|3561.9|3577.7|3561.7|3577.9|3561.9|3576.9|3560.9|0
1610616910000|2021-01-14 09:35:10|3580.1|3560.1|3578.2|3562.2|3580.4|3562.9|3577.7|3560.1|0
1610616920000|2021-01-14 09:35:20|3578.4|3562.4|3578.9|3562.9|3578.9|3562.9|3577.7|3561.7|0
1610616940000|2021-01-14 09:35:40|3579.4|3563.4|3579.9|3563.9|3579.9|3563.9|3579.4|3563.4|0
1610616950000|2021-01-14 09:35:50|3579.7|3563.7|3579.9|3563.9|3579.9|3563.9|3579.7|3563.7|0
1610616960000|2021-01-14 09:36:00|3580.2|3564.2|3580.4|3564.4|3580.4|3564.4|3579.7|3563.7|0
1610616970000|2021-01-14 09:36:10|3580.1|3564.1|3579.9|3563.9|3580.4|3564.4|3579.7|3563.7|0
1610616980000|2021-01-14 09:36:20|3579.7|3563.7|3577.9|3565.9|3580.9|3565.9|3577.9|3563.7|0
1610616990000|2021-01-14 09:36:30|3577.6|3565.6|3580.4|3564.4|3580.4|3565.6|3577.6|3564.2|0
1610617000000|2021-01-14 09:36:40|3578.2|3566.2|3580.4|3564.4|3580.4|3566.2|3577.7|3564.4|1
1610617010000|2021-01-14 09:36:50|3579.9|3563.9|3579.9|3563.9|3579.9|3563.9|3579.9|3563.9|0
1610617020000|2021-01-14 09:37:00|3580.2|3564.2|3580.2|3564.2|3580.2|3564.2|3580.2|3564.2|0
1610617070000|2021-01-14 09:37:50|3579.9|3563.9|3580.6|3564.6|3582.4|3564.6|3578.6|3562.4|0
1610617080000|2021-01-14 09:38:00|3580.9|3564.9|3580.1|3564.1|3582.4|3564.9|3580.1|3560.7|0
1610617090000|2021-01-14 09:38:10|3581.1|3561.1|3577.6|3561.6|3581.1|3562.6|3577.2|3561.1|0
1610617100000|2021-01-14 09:38:20|3577.4|3561.4|3573.2|3561.2|3577.4|3561.4|3573.2|3559.7|0
1610617110000|2021-01-14 09:38:30|3572.4|3560.4|3571.6|3559.6|3572.4|3560.4|3571.6|3559.6|0
1610617130000|2021-01-14 09:38:50|3571.2|3559.2|3570.7|3558.7|3571.2|3559.2|3570.7|3558.7|0
1610617140000|2021-01-14 09:39:00|3570.4|3558.4|3568.8|3556.8|3570.4|3558.4|3568.3|3556.3|0
1610617150000|2021-01-14 09:39:10|3570.1|3558.1|3570.1|3558.1|3570.1|3558.1|3570.1|3558.1|0
1610617170000|2021-01-14 09:39:30|3572.1|3560.1|3572.1|3560.1|3572.2|3560.2|3572.1|3560.1|0
1610617180000|2021-01-14 09:39:40|3572.7|3560.7|3572.7|3560.7|3572.7|3560.7|3572.7|3560.7|0
1610617200000|2021-01-14 09:40:00|3572.1|3560.1|3572.7|3560.7|3572.7|3560.7|3572.1|3560.1|50
1610617210000|2021-01-14 09:40:10|3574|3562|3575|3563|3575.8|3563.8|3574|3562|6
1610617220000|2021-01-14 09:40:20|3574.7|3562.7|3580.9|3564.9|3580.9|3565.9|3574.7|3562.7|24
1610617230000|2021-01-14 09:40:30|3581|3565|3580.9|3564.9|3582.9|3566.9|3580.7|3564.7|0
1610617240000|2021-01-14 09:40:40|3581.5|3565.5|3581.7|3565.7|3581.7|3565.7|3581.5|3565.5|0
1610617250000|2021-01-14 09:40:50|3582.7|3566.7|3585.2|3569.2|3585.2|3569.2|3582.7|3566.7|0
1610617260000|2021-01-14 09:41:00|3586.5|3570.5|3586.9|3570.9|3587.2|3571.2|3586.2|3570.2|0
1610617270000|2021-01-14 09:41:10|3587.1|3571.1|3586.4|3570.4|3587.4|3572.9|3584.9|3570.4|0
1610617280000|2021-01-14 09:41:20|3584.2|3572.2|3587.4|3571.4|3587.4|3572.2|3583.9|3570.2|0
1610617290000|2021-01-14 09:41:30|3585.5|3573.5|3588.5|3572.5|3588.5|3574.2|3585.5|3572.5|0
1610617300000|2021-01-14 09:41:40|3589|3573|3587.7|3571.7|3589|3574.9|3586.9|3571.7|0
1610617310000|2021-01-14 09:41:50|3587.4|3571.4|3587.9|3571.9|3588|3572|3587.4|3571.4|0
1610617320000|2021-01-14 09:42:00|3587|3571|3586.2|3570.2|3588.7|3571.4|3585.9|3568.7|0
1610617330000|2021-01-14 09:42:10|3585.9|3569.9|3586.9|3570.9|3589|3571|3585.9|3568.5|0
1610617340000|2021-01-14 09:42:20|3586.7|3570.7|3582.9|3570.9|3586.7|3571.9|3582.9|3569.4|0
1610617350000|2021-01-14 09:42:30|3584.4|3568.4|3580.4|3564.4|3584.4|3568.4|3579.2|3564.4|0
1610617370000|2021-01-14 09:42:50|3580.9|3564.9|3581.9|3565.9|3582.4|3566.4|3580.9|3564.9|0
1610617380000|2021-01-14 09:43:00|3579.4|3563.4|3580.6|3564.6|3581.9|3565.9|3574.4|3562.4|0
1610617390000|2021-01-14 09:43:10|3580.9|3564.9|3576.9|3564.9|3580.9|3566.2|3576.9|3564.9|0
1610617400000|2021-01-14 09:43:20|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|0
1610617410000|2021-01-14 09:43:30|3577|3565|3581.7|3565.7|3581.7|3565.7|3577|3563.7|0
1610617420000|2021-01-14 09:43:40|3579.5|3567.5|3581.4|3565.4|3581.4|3567.5|3579.2|3565.4|0
1610617430000|2021-01-14 09:43:50|3578.9|3566.9|3577.1|3565.1|3579|3567|3577.1|3565.1|0
1610617440000|2021-01-14 09:44:00|3575.7|3563.7|3573.7|3561.7|3576.1|3564.1|3573.7|3561.7|1
1610617470000|2021-01-14 09:44:30|3573.4|3561.4|3573.4|3561.4|3573.4|3561.4|3573.4|3561.4|0
1610617480000|2021-01-14 09:44:40|3573.6|3561.6|3574.9|3562.9|3574.9|3562.9|3573.6|3561.6|0
1610617490000|2021-01-14 09:44:50|3575.2|3563.2|3576.2|3564.2|3576.2|3564.2|3575.2|3563.2|0
1610617500000|2021-01-14 09:45:00|3575.4|3563.4|3572.9|3560.9|3575.4|3563.4|3572.9|3560.9|2
1610617510000|2021-01-14 09:45:10|3570.2|3558.2|3570|3558|3570.2|3558.2|3569.7|3557.7|24
1610617520000|2021-01-14 09:45:20|3569.7|3557.7|3570|3558|3570|3558|3569.7|3557.7|0
1610617550000|2021-01-14 09:45:50|3569.7|3557.7|3570.2|3558.2|3570.2|3558.2|3569.7|3557.7|0
1610617560000|2021-01-14 09:46:00|3569.7|3557.7|3572.5|3560.5|3572.5|3560.5|3569.7|3557.7|10
1610617570000|2021-01-14 09:46:10|||||||||10
1610617580000|2021-01-14 09:46:20|||||||||13
1610617590000|2021-01-14 09:46:30|3572.7|3560.7|3573|3561|3573|3561|3572.7|3560.7|2
1610617620000|2021-01-14 09:47:00|3572|3560|3570.4|3558.4|3572|3560|3570|3558|1
1610617640000|2021-01-14 09:47:20|3569.7|3557.7|3569.2|3557.2|3569.7|3557.7|3569.2|3557.2|0
1610617660000|2021-01-14 09:47:40|3570.2|3558.2|3570.7|3558.7|3570.7|3558.7|3570.2|3558.2|0
1610617670000|2021-01-14 09:47:50|3573.2|3561.2|3573.4|3561.4|3573.9|3561.9|3573.2|3561.2|3
1610617680000|2021-01-14 09:48:00|3573.2|3561.2|3573.9|3561.9|3573.9|3561.9|3572.9|3560.9|2
1610617690000|2021-01-14 09:48:10|3573.7|3561.7|3573.9|3561.9|3573.9|3561.9|3573.4|3561.4|2
1610617700000|2021-01-14 09:48:20|||||||||4
1610617720000|2021-01-14 09:48:40|3573|3561|3573|3561|3573|3561|3573|3561|0
1610617740000|2021-01-14 09:49:00|3572.9|3560.9|3572.2|3560.2|3573|3561|3572|3560|0
1610617750000|2021-01-14 09:49:10|3572|3560|3572|3560|3572|3560|3572|3560|0
1610617760000|2021-01-14 09:49:20|3571.9|3559.9|3571|3559|3572|3560|3571|3559|0
1610617770000|2021-01-14 09:49:30|3571.5|3559.5|3572.3|3560.3|3573.3|3561.3|3571.5|3559.5|0
1610617780000|2021-01-14 09:49:40|3572|3560|3573|3561|3573|3561|3571.7|3559.7|0
1610617790000|2021-01-14 09:49:50|3572|3560|3572|3560|3572|3560|3572|3560|1
1610617800000|2021-01-14 09:50:00|3572.8|3560.8|3573|3561|3573|3561|3572.8|3560.8|2
1610617810000|2021-01-14 09:50:10|3574|3562|3574|3562|3575.2|3563.2|3573.9|3561.9|29
1610617820000|2021-01-14 09:50:20|||||||||1
1610617830000|2021-01-14 09:50:30|3573.9|3561.9|3573.9|3561.9|3573.9|3561.9|3573.9|3561.9|0
1610617840000|2021-01-14 09:50:40|3573.2|3561.2|3572.9|3560.9|3573.2|3561.2|3572.9|3560.9|5
1610617860000|2021-01-14 09:51:00|3573.2|3561.2|3572.6|3560.6|3573.2|3561.2|3572.6|3560.6|8
1610617870000|2021-01-14 09:51:10|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|0
1610617880000|2021-01-14 09:51:20|3573.6|3561.6|3573.4|3561.4|3573.6|3561.6|3573.4|3561.4|0
1610617900000|2021-01-14 09:51:40|3573.5|3561.5|3575.7|3563.7|3575.7|3563.7|3573.5|3561.5|0
1610617910000|2021-01-14 09:51:50|3575.9|3563.9|3576.2|3564.2|3576.2|3564.2|3575.9|3563.9|0
1610617920000|2021-01-14 09:52:00|3576|3564|3574.4|3562.4|3576|3564|3574.4|3562.4|0
1610617930000|2021-01-14 09:52:10|3574.9|3562.9|3574.7|3562.7|3574.9|3562.9|3574.7|3562.7|0
1610617940000|2021-01-14 09:52:20|3574.9|3562.9|3573.4|3561.4|3574.9|3562.9|3573.4|3561.4|0
1610617950000|2021-01-14 09:52:30|3573.5|3561.5|3574.2|3562.2|3574.2|3562.2|3573.5|3561.5|0
1610617960000|2021-01-14 09:52:40|3573.4|3561.4|3573.7|3561.7|3573.9|3561.9|3573.4|3561.4|0
1610617970000|2021-01-14 09:52:50|3575|3563|3575|3563|3575|3563|3575|3563|0
1610617990000|2021-01-14 09:53:10|3575.2|3563.2|3575|3563|3575.5|3563.5|3575|3563|0
1610618000000|2021-01-14 09:53:20|3575.2|3563.2|3575.9|3563.9|3575.9|3563.9|3575.2|3563.2|0
1610618010000|2021-01-14 09:53:30|3576.9|3564.9|3577|3565|3577|3565|3576.9|3564.9|0
1610618020000|2021-01-14 09:53:40|3577.4|3565.4|3579.4|3567.4|3579.4|3567.4|3577.4|3565.4|0
1610618030000|2021-01-14 09:53:50|3579.5|3567.5|3580.9|3568.9|3580.9|3568.9|3579.5|3567.5|0
1610618040000|2021-01-14 09:54:00|3580.2|3568.2|3580|3568|3580.5|3568.5|3579.9|3567.9|0
1610618060000|2021-01-14 09:54:20|3580.4|3568.4|3581|3569|3581|3569|3580.4|3568.4|0
1610618070000|2021-01-14 09:54:30|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|0
1610618080000|2021-01-14 09:54:40|3581.9|3569.9|3583|3571|3583.4|3571.4|3581.9|3569.9|0
1610618090000|2021-01-14 09:54:50|3582|3570|3582|3570|3582|3570|3582|3570|0
1610618100000|2021-01-14 09:55:00|3581.7|3569.7|3581.2|3569.2|3581.9|3569.9|3581.2|3569.2|5
1610618120000|2021-01-14 09:55:20|3581.4|3569.4|3581.9|3569.9|3581.9|3569.9|3581.4|3569.4|0
1610618130000|2021-01-14 09:55:30|3581|3569|3581.5|3569.5|3581.5|3569.5|3581|3569|0
1610618140000|2021-01-14 09:55:40|3581.9|3569.9|3582.5|3570.5|3582.7|3570.7|3581.9|3569.9|0
1610618150000|2021-01-14 09:55:50|3582.7|3570.7|3583.7|3571.7|3584.5|3572.5|3582.7|3570.7|0
1610618160000|2021-01-14 09:56:00|3582.7|3570.7|3582.7|3570.7|3582.7|3570.7|3582.7|3570.7|0
1610618180000|2021-01-14 09:56:20|3583.5|3571.5|3583.3|3571.3|3583.5|3571.5|3583.3|3571.3|0
1610618200000|2021-01-14 09:56:40|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|0
1610618210000|2021-01-14 09:56:50|3584|3572|3584|3572|3584|3572|3584|3572|1
1610618220000|2021-01-14 09:57:00|3584.2|3572.2|3584|3572|3584.5|3572.5|3584|3572|0
1610618230000|2021-01-14 09:57:10|3584.3|3572.3|3583.3|3571.3|3584.3|3572.3|3583.3|3571.3|0
1610618240000|2021-01-14 09:57:20|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|4
1610618250000|2021-01-14 09:57:30|3583.5|3571.5|3584.3|3572.3|3584.3|3572.3|3583.5|3571.5|0
1610618260000|2021-01-14 09:57:40|3584.7|3572.7|3585.5|3573.5|3585.5|3573.5|3584.7|3572.7|0
1610618280000|2021-01-14 09:58:00|3586.3|3574.3|3586.3|3574.3|3586.3|3574.3|3586.3|3574.3|0
1610618290000|2021-01-14 09:58:10|3586.7|3574.7|3587.2|3575.2|3587.2|3575.2|3586.7|3574.7|11
1610618300000|2021-01-14 09:58:20|3587.4|3575.4|3587.4|3575.4|3587.4|3575.4|3587.4|3575.4|0
1610618310000|2021-01-14 09:58:30|3587.7|3575.7|3588.9|3576.9|3588.9|3576.9|3587.7|3575.7|14
1610618320000|2021-01-14 09:58:40|3589.2|3577.2|3589.2|3577.2|3589.2|3577.2|3589.2|3577.2|1
1610618330000|2021-01-14 09:58:50|3590.2|3578.2|3590.2|3578.2|3590.2|3578.2|3590.2|3578.2|17
1610618340000|2021-01-14 09:59:00|3590.4|3578.4|3589.4|3577.4|3590.4|3578.4|3589.4|3577.4|17
1610618350000|2021-01-14 09:59:10|3590.2|3578.2|3590.7|3578.7|3590.7|3578.7|3589.4|3577.4|14
1610618360000|2021-01-14 09:59:20|3590.5|3578.5|3591.5|3579.5|3591.5|3579.5|3590.5|3578.5|0
1610618370000|2021-01-14 09:59:30|3591.7|3579.7|3590.9|3578.9|3591.7|3579.7|3590.2|3578.2|24
1610618380000|2021-01-14 09:59:40|3590.7|3578.7|3591.9|3579.9|3591.9|3579.9|3590.2|3578.2|11
1610618390000|2021-01-14 09:59:50|3591.4|3579.4|3592.9|3580.9|3592.9|3580.9|3590.7|3578.7|21
1610677800000|2021-01-15 02:30:00|3644.5|3628.5|3647|3631|3647|3631|3644.5|3628.5|0
1610677810000|2021-01-15 02:30:10|3647.5|3631.5|3649.6|3633.6|3652.6|3634.8|3647.5|3630.8|0
1610677820000|2021-01-15 02:30:20|3649.5|3633.5|3657.8|3641.8|3658|3642|3649.1|3633.1|0
1610677830000|2021-01-15 02:30:30|3657.5|3641.5|3657.3|3641.3|3658.5|3642.1|3653.8|3637.3|0
1610677840000|2021-01-15 02:30:40|3657|3641|3656.5|3640.5|3660|3643.3|3655.6|3638.3|0
1610677850000|2021-01-15 02:30:50|3656.8|3640.8|3656.6|3640.6|3658.9|3640.9|3655|3637.8|0
1610677860000|2021-01-15 02:31:00|3654.9|3642.9|3658.1|3642.1|3658.6|3643.6|3654.9|3641.9|0
1610677870000|2021-01-15 02:31:10|3655.1|3643.1|3653.8|3641.8|3656.6|3643.1|3653.8|3639.9|0
1610677880000|2021-01-15 02:31:20|3655.6|3639.6|3651.4|3639.4|3655.6|3639.6|3651.4|3637.9|0
1610677890000|2021-01-15 02:31:30|3653.9|3637.9|3652.9|3636.9|3653.9|3639.9|3651.4|3636.9|0
1610677900000|2021-01-15 02:31:40|3649.8|3637.8|3651.1|3639.1|3651.1|3639.1|3648.9|3636.9|0
1610677910000|2021-01-15 02:31:50|3650.9|3638.9|3648.9|3636.9|3652.3|3638.9|3647.9|3635.9|0
1610677920000|2021-01-15 02:32:00|3648.8|3636.8|3647.9|3635.9|3648.8|3636.8|3647.9|3635.9|0
1610677930000|2021-01-15 02:32:10|3646.9|3634.9|3646.8|3634.8|3646.9|3634.9|3646.8|3634.8|0
1610677940000|2021-01-15 02:32:20|3645.8|3633.8|3645.6|3633.6|3645.8|3633.8|3645.6|3633.6|0
1610677950000|2021-01-15 02:32:30|3645.8|3633.8|3645|3633|3645.8|3633.8|3645|3633|0
1610677960000|2021-01-15 02:32:40|3645.3|3633.3|3645.3|3633.3|3645.3|3633.3|3645.3|3633.3|0
1610677970000|2021-01-15 02:32:50|3645.8|3633.8|3643.3|3631.3|3645.8|3633.8|3643.3|3631.3|0
1610677980000|2021-01-15 02:33:00|3642.8|3630.8|3641.6|3629.6|3642.8|3630.8|3641.6|3629.6|0
1610677990000|2021-01-15 02:33:10|3643.1|3627.1|3638.1|3626.1|3643.1|3629.1|3637.4|3623.9|0
1610678000000|2021-01-15 02:33:20|3637.6|3625.6|3639.3|3627.3|3639.4|3627.4|3637.4|3625.4|0
1610678010000|2021-01-15 02:33:30|3638.9|3626.9|3641.8|3629.8|3643.3|3630.3|3638.9|3625.9|0
1610678020000|2021-01-15 02:33:40|3641.4|3629.4|3638.4|3626.4|3642.4|3630.4|3638.4|3626.4|0
1610678030000|2021-01-15 02:33:50|3638.6|3626.6|3640.4|3628.4|3641.8|3628.4|3638.6|3625.3|0
1610678040000|2021-01-15 02:34:00|3641.3|3625.3|3640.6|3628.6|3642.1|3630.1|3639.6|3625.3|0
1610678050000|2021-01-15 02:34:10|3641.6|3629.6|3642.1|3630.1|3642.1|3630.1|3640.8|3628.8|0
1610678060000|2021-01-15 02:34:20|3641.8|3629.8|3640.8|3628.8|3642.1|3630.1|3640.8|3628.8|0
1610678070000|2021-01-15 02:34:30|3640.9|3628.9|3643|3631|3643|3631|3640.9|3628.9|0
1610678080000|2021-01-15 02:34:40|3642.8|3630.8|3643|3631|3643|3631|3642.1|3630.1|0
1610678090000|2021-01-15 02:34:50|3642|3630|3642|3630|3643|3631|3642|3630|0
1610678100000|2021-01-15 02:35:00|3642.5|3630.5|3642.5|3630.5|3642.5|3630.5|3642.5|3630.5|0
1610678110000|2021-01-15 02:35:10|3643|3631|3641.6|3629.6|3643|3631|3641.6|3629.6|0
1610678120000|2021-01-15 02:35:20|3642.1|3630.1|3641.1|3629.1|3642.1|3630.1|3641.1|3629.1|0
1610678130000|2021-01-15 02:35:30|3640.8|3628.8|3640.4|3628.4|3641.3|3629.3|3640.4|3628.4|0
1610678140000|2021-01-15 02:35:40|3640.3|3628.3|3638.8|3626.8|3640.3|3628.3|3638.8|3626.8|0
1610678150000|2021-01-15 02:35:50|3640.6|3624.6|3637.2|3621.2|3640.6|3626.1|3637.2|3621.2|0
1610678160000|2021-01-15 02:36:00|3635.1|3623.1|3636.9|3620.9|3638.1|3623.1|3632.4|3620.4|0
1610678170000|2021-01-15 02:36:10|3636.6|3620.6|3634.1|3622.1|3636.7|3622.6|3633.2|3620.4|0
1610678180000|2021-01-15 02:36:20|3634.2|3622.2|3630.9|3618.9|3634.6|3622.6|3630.9|3618.9|0
1610678190000|2021-01-15 02:36:30|3632.6|3620.6|3633.4|3621.4|3636.9|3622.8|3632.6|3619.2|0
1610678200000|2021-01-15 02:36:40|3633.1|3621.1|3632.9|3620.9|3633.4|3621.4|3632.9|3620.9|0
1610678210000|2021-01-15 02:36:50|3632.6|3620.6|3633.4|3621.4|3633.4|3621.4|3632.2|3620.2|0
1610678220000|2021-01-15 02:37:00|3632.2|3620.2|3627.9|3615.9|3633.4|3621.4|3627.9|3615.9|2
1610678230000|2021-01-15 02:37:10|3627.4|3615.4|3625.8|3613.8|3627.4|3615.4|3625.8|3613.8|0
1610678240000|2021-01-15 02:37:20|3625.6|3613.6|3624.3|3612.3|3625.6|3613.6|3623.9|3611.9|0
1610678250000|2021-01-15 02:37:30|3624.4|3612.4|3626.3|3614.3|3627.4|3615.4|3624.4|3612.4|2
1610678270000|2021-01-15 02:37:50|3625.9|3613.9|3627.3|3615.3|3627.3|3615.3|3625.3|3613.3|0
1610678280000|2021-01-15 02:38:00|3627.7|3615.7|3628.2|3616.2|3628.2|3616.2|3627.7|3615.7|2
1610678290000|2021-01-15 02:38:10|3628.1|3616.1|3626.7|3614.7|3628.1|3616.1|3626.7|3614.7|0
1610678300000|2021-01-15 02:38:20|3626.2|3614.2|3625.7|3613.7|3626.2|3614.2|3625.4|3613.4|0
1610678310000|2021-01-15 02:38:30|3625.9|3613.9|3625.4|3613.4|3626.2|3614.2|3625.3|3613.3|0
1610678330000|2021-01-15 02:38:50|3625.1|3613.1|3623.6|3611.6|3625.1|3613.1|3623.2|3611.2|1
1610678340000|2021-01-15 02:39:00|3624.6|3612.6|3625.1|3613.1|3625.7|3613.7|3624.1|3612.1|4
1610678350000|2021-01-15 02:39:10|3625.2|3613.2|3630.1|3618.1|3630.1|3618.1|3625.2|3613.2|4
1610678360000|2021-01-15 02:39:20|3629.2|3617.2|3629.9|3617.9|3630.4|3618.4|3629.2|3617.2|1
1610678370000|2021-01-15 02:39:30|3630.4|3618.4|3630.2|3618.2|3630.4|3618.4|3630.2|3618.2|1
1610678380000|2021-01-15 02:39:40|3630.7|3618.7|3632.1|3620.1|3632.4|3620.4|3630.7|3618.7|0
1610678390000|2021-01-15 02:39:50|3631.9|3619.9|3631.9|3619.9|3631.9|3619.9|3631.9|3619.9|0
1610678400000|2021-01-15 02:40:00|3632.7|3620.7|3632.4|3620.4|3632.7|3620.7|3631.9|3619.9|0
1610678410000|2021-01-15 02:40:10|3632.6|3620.6|3632.7|3620.7|3632.7|3620.7|3632.6|3620.6|0
1610678420000|2021-01-15 02:40:20|3631.9|3619.9|3632.6|3620.6|3632.7|3620.7|3631.9|3619.9|0
1610678430000|2021-01-15 02:40:30|3633.7|3621.7|3633.4|3621.4|3633.7|3621.7|3632.9|3620.9|1
1610678440000|2021-01-15 02:40:40|3633.9|3621.9|3633.9|3621.9|3633.9|3621.9|3633.9|3621.9|0
1610678450000|2021-01-15 02:40:50|3633.6|3621.6|3631.4|3619.4|3633.6|3621.6|3631.4|3619.4|0
1610678460000|2021-01-15 02:41:00|3631.2|3619.2|3631.2|3619.2|3631.2|3619.2|3631.2|3619.2|1
1610678480000|2021-01-15 02:41:20|3630.5|3618.5|3630.4|3618.4|3630.7|3618.7|3630.4|3618.4|0
1610678490000|2021-01-15 02:41:30|3630|3618|3628.7|3616.7|3630|3618|3628.2|3616.2|2
1610678500000|2021-01-15 02:41:40|3628.9|3616.9|3630.4|3618.4|3630.4|3618.4|3628.9|3616.9|9
1610678510000|2021-01-15 02:41:50|3630.1|3618.1|3631.2|3619.2|3631.6|3619.6|3630.1|3618.1|6
1610678520000|2021-01-15 02:42:00|3631.6|3619.6|3632.1|3620.1|3632.4|3620.4|3631.6|3619.6|11
1610678530000|2021-01-15 02:42:10|3632.6|3620.6|3633.6|3621.6|3633.6|3621.6|3632.6|3620.6|6
1610678540000|2021-01-15 02:42:20|3634|3622|3634|3622|3634|3622|3633.6|3621.6|1
1610678550000|2021-01-15 02:42:30|3634.4|3622.4|3634.7|3622.7|3634.7|3622.7|3634.4|3622.4|6
1610678560000|2021-01-15 02:42:40|3635|3623|3631.4|3619.4|3635|3623|3630.9|3618.9|7
1610678570000|2021-01-15 02:42:50|3630.9|3618.9|3630.9|3618.9|3631.4|3619.4|3630.9|3618.9|11
1610678580000|2021-01-15 02:43:00|3631|3619|3631.4|3619.4|3631.4|3619.4|3631|3619|1
1610678600000|2021-01-15 02:43:20|3630.4|3618.4|3629.2|3617.2|3630.9|3618.9|3629|3617|0
1610678610000|2021-01-15 02:43:30|3630.5|3618.5|3630.5|3618.5|3630.5|3618.5|3630.5|3618.5|6
1610678650000|2021-01-15 02:44:10|3630.2|3618.2|3630.2|3618.2|3630.2|3618.2|3630.2|3618.2|2
1610678660000|2021-01-15 02:44:20|3629.7|3617.7|3630.4|3618.4|3630.5|3618.5|3629.7|3617.7|4
1610678670000|2021-01-15 02:44:30|3631|3619|3632.7|3620.7|3632.7|3620.7|3630.3|3618.3|0
1610678680000|2021-01-15 02:44:40|3633.2|3621.2|3633.2|3621.2|3633.2|3621.2|3633.2|3621.2|0
1610678690000|2021-01-15 02:44:50|3633|3621|3633.2|3621.2|3633.2|3621.2|3633|3621|0
1610678700000|2021-01-15 02:45:00|3633.4|3621.4|3633|3621|3633.4|3621.4|3633|3621|0
1610678710000|2021-01-15 02:45:10|3633.2|3621.2|3632|3620|3633.2|3621.2|3632|3620|0
1610678720000|2021-01-15 02:45:20|3632.4|3620.4|3633.4|3621.4|3633.4|3621.4|3632.4|3620.4|11
1610678730000|2021-01-15 02:45:30|3634|3622|3635.5|3623.5|3635.5|3623.5|3634|3622|5
1610678740000|2021-01-15 02:45:40|3635.7|3623.7|3635.7|3623.7|3635.7|3623.7|3635.7|3623.7|0
1610678790000|2021-01-15 02:46:30|3635.3|3623.3|3635.7|3623.7|3635.7|3623.7|3635.3|3623.3|0
1610678800000|2021-01-15 02:46:40|3635|3623|3635.2|3623.2|3635.2|3623.2|3634.7|3622.7|1
1610678810000|2021-01-15 02:46:50|3635.5|3623.5|3634.7|3622.7|3635.5|3623.5|3634.7|3622.7|0
1610678830000|2021-01-15 02:47:10|3634.8|3622.8|3635.5|3623.5|3635.5|3623.5|3634.8|3622.8|0
1610678850000|2021-01-15 02:47:30|3635.2|3623.2|3634.7|3622.7|3635.2|3623.2|3634.7|3622.7|0
1610678860000|2021-01-15 02:47:40|3634.5|3622.5|3634.5|3622.5|3634.5|3622.5|3634.5|3622.5|0
1610678870000|2021-01-15 02:47:50|3634.7|3622.7|3635.5|3623.5|3635.5|3623.5|3634.5|3622.5|0
1610678880000|2021-01-15 02:48:00|3635.3|3623.3|3635.7|3623.7|3636.3|3624.3|3635.2|3623.2|2
1610678890000|2021-01-15 02:48:10|3636|3624|3636.5|3624.5|3636.5|3624.5|3636|3624|0
1610678900000|2021-01-15 02:48:20|3636.3|3624.3|3636.3|3624.3|3636.3|3624.3|3636.3|3624.3|0
1610678910000|2021-01-15 02:48:30|3636.2|3624.2|3636|3624|3636.2|3624.2|3635.7|3623.7|0
1610678940000|2021-01-15 02:49:00|3636.2|3624.2|3635.5|3623.5|3636.2|3624.2|3635.3|3623.3|0
1610678950000|2021-01-15 02:49:10|3635.3|3623.3|3635.3|3623.3|3635.3|3623.3|3635.3|3623.3|0
1610678980000|2021-01-15 02:49:40|3635|3623|3634.5|3622.5|3635|3623|3634.5|3622.5|0
1610678990000|2021-01-15 02:49:50|3634.7|3622.7|3632.5|3620.5|3634.7|3622.7|3632.5|3620.5|0
1610679000000|2021-01-15 02:50:00|3632.7|3620.7|3632.7|3620.7|3632.7|3620.7|3632.7|3620.7|0
1610679010000|2021-01-15 02:50:10|3632.4|3620.4|3632|3620|3632.7|3620.7|3632|3620|17
1610679020000|2021-01-15 02:50:20|3631.7|3619.7|3631.4|3619.4|3631.7|3619.7|3631.4|3619.4|0
1610679030000|2021-01-15 02:50:30|3631.2|3619.2|3628.5|3616.5|3631.2|3619.2|3628|3616|1
1610679040000|2021-01-15 02:50:40|3628.7|3616.7|3628|3616|3628.7|3616.7|3628|3616|3
1610679050000|2021-01-15 02:50:50|3628.2|3616.2|3631.9|3619.9|3631.9|3619.9|3628.2|3616.2|1
1610679060000|2021-01-15 02:51:00|3632|3620|3632|3620|3632|3620|3632|3620|0
1610679070000|2021-01-15 02:51:10|3631.9|3619.9|3631.9|3619.9|3632|3620|3631.9|3619.9|0
1610679080000|2021-01-15 02:51:20|3632|3620|3634.9|3622.9|3634.9|3622.9|3632|3620|0
1610679090000|2021-01-15 02:51:30|3634.8|3622.8|3634.3|3622.3|3634.8|3622.8|3634.3|3622.3|0
1610679110000|2021-01-15 02:51:50|3633.8|3621.8|3633.8|3621.8|3633.8|3621.8|3633.8|3621.8|0
1610679130000|2021-01-15 02:52:10|3634|3622|3634.8|3622.8|3634.8|3622.8|3634|3622|0
1610679160000|2021-01-15 02:52:40|3635.8|3623.8|3636.8|3624.8|3636.8|3624.8|3635.8|3623.8|0
1610679170000|2021-01-15 02:52:50|3637|3625|3637.7|3625.7|3637.8|3625.8|3636.5|3624.5|0
1610679180000|2021-01-15 02:53:00|3637.3|3625.3|3637.8|3625.8|3637.8|3625.8|3637.3|3625.3|0
1610679190000|2021-01-15 02:53:10|3638|3626|3637|3625|3638.8|3626.8|3637|3625|0
1610679200000|2021-01-15 02:53:20|3637.5|3625.5|3637.8|3625.8|3637.8|3625.8|3637.5|3625.5|0
1610679210000|2021-01-15 02:53:30|3637.5|3625.5|3637.8|3625.8|3637.8|3625.8|3637.5|3625.5|0
1610679240000|2021-01-15 02:54:00|3636.8|3624.8|3636.8|3624.8|3636.8|3624.8|3636.8|3624.8|0
1610679250000|2021-01-15 02:54:10|3637.3|3625.3|3639|3627|3639|3627|3637.3|3625.3|0
1610679280000|2021-01-15 02:54:40|3638.8|3626.8|3638|3626|3638.8|3626.8|3638|3626|0
1610679290000|2021-01-15 02:54:50|3637.7|3625.7|3637.3|3625.3|3637.7|3625.7|3636.8|3624.8|1
1610679300000|2021-01-15 02:55:00|3637.7|3625.7|3638.7|3626.7|3638.7|3626.7|3637|3625|0
1610679310000|2021-01-15 02:55:10|3639|3627|3639|3627|3639|3627|3639|3627|0
1610679330000|2021-01-15 02:55:30|3639.2|3627.2|3639.8|3627.8|3639.8|3627.8|3639.2|3627.2|0
1610679340000|2021-01-15 02:55:40|3639.7|3627.7|3639.2|3627.2|3639.7|3627.7|3639.2|3627.2|0
1610679350000|2021-01-15 02:55:50|3639|3627|3639|3627|3639.5|3627.5|3639|3627|0
1610679360000|2021-01-15 02:56:00|3638.3|3626.3|3637.8|3625.8|3638.3|3626.3|3637.8|3625.8|1
1610679370000|2021-01-15 02:56:10|3637.5|3625.5|3637.5|3625.5|3637.5|3625.5|3637.5|3625.5|1
1610679380000|2021-01-15 02:56:20|3637.7|3625.7|3637.3|3625.3|3637.7|3625.7|3637.3|3625.3|4
1610679390000|2021-01-15 02:56:30|3636.8|3624.8|3637|3625|3637.5|3625.5|3636.8|3624.8|0
1610679420000|2021-01-15 02:57:00|3637.1|3625.1|3637.5|3625.5|3637.5|3625.5|3637.1|3625.1|0
1610679430000|2021-01-15 02:57:10|3637|3625|3636.8|3624.8|3637|3625|3636.8|3624.8|0
1610679440000|2021-01-15 02:57:20|3636|3624|3636|3624|3636|3624|3636|3624|0
1610679490000|2021-01-15 02:58:10|3636.1|3624.1|3636.5|3624.5|3636.5|3624.5|3636.1|3624.1|0
1610679500000|2021-01-15 02:58:20|3636.6|3624.6|3637.8|3625.8|3637.8|3625.8|3636.6|3624.6|0
1610679530000|2021-01-15 02:58:50|3637.7|3625.7|3637|3625|3637.7|3625.7|3637|3625|0
1610679540000|2021-01-15 02:59:00|3637.5|3625.5|3637.8|3625.8|3637.8|3625.8|3637.5|3625.5|1
1610679550000|2021-01-15 02:59:10|3638|3626|3637.6|3625.6|3638|3626|3637.6|3625.6|0
1610679560000|2021-01-15 02:59:20|3638.8|3626.8|3639|3627|3639|3627|3638.8|3626.8|0
1610679570000|2021-01-15 02:59:30|3638.6|3626.6|3638.5|3626.5|3638.6|3626.6|3638.1|3626.1|0
1610679580000|2021-01-15 02:59:40|3638.1|3626.1|3638.6|3626.6|3638.6|3626.6|3638.1|3626.1|0
1610679590000|2021-01-15 02:59:50|3638.1|3626.1|3638.1|3626.1|3638.1|3626.1|3638.1|3626.1|0
1610679600000|2021-01-15 03:00:00|3638|3626|3639|3627|3639|3627|3638|3626|0
1610679610000|2021-01-15 03:00:10|3639.1|3627.1|3639.5|3627.5|3639.5|3627.5|3639.1|3627.1|0
1610679620000|2021-01-15 03:00:20|3639.6|3627.6|3640|3628|3640|3628|3639.6|3627.6|0
1610679630000|2021-01-15 03:00:30|3641|3629|3641|3629|3641|3629|3641|3629|0
1610679640000|2021-01-15 03:00:40|3641.1|3629.1|3641|3629|3641.1|3629.1|3640.1|3628.1|0
1610679650000|2021-01-15 03:00:50|3641.1|3629.1|3641|3629|3641.1|3629.1|3641|3629|0
1610679660000|2021-01-15 03:01:00|3641.1|3629.1|3641.5|3629.5|3641.5|3629.5|3641|3629|0
1610679670000|2021-01-15 03:01:10|3641.3|3629.3|3641.5|3629.5|3641.5|3629.5|3641|3629|0
1610679680000|2021-01-15 03:01:20|3642|3630|3642|3630|3642|3630|3641.5|3629.5|0
1610679690000|2021-01-15 03:01:30|3642.1|3630.1|3642|3630|3642.1|3630.1|3642|3630|0
1610679700000|2021-01-15 03:01:40|3642.8|3630.8|3642.3|3630.3|3642.8|3630.8|3642.3|3630.3|0
1610679710000|2021-01-15 03:01:50|3642|3630|3642.3|3630.3|3642.3|3630.3|3642|3630|0
1610679720000|2021-01-15 03:02:00|3642|3630|3642|3630|3642|3630|3642|3630|0
1610679760000|2021-01-15 03:02:40|3642.3|3630.3|3643|3631|3643|3631|3642.3|3630.3|0
1610679780000|2021-01-15 03:03:00|3643.1|3631.1|3644|3632|3644|3632|3642.9|3630.9|15
1610679790000|2021-01-15 03:03:10|3643.6|3631.6|3643.6|3631.6|3643.6|3631.6|3643.6|3631.6|0
1610679800000|2021-01-15 03:03:20|3644|3632|3644|3632|3644|3632|3644|3632|0
1610679810000|2021-01-15 03:03:30|3644.1|3632.1|3644|3632|3644.1|3632.1|3644|3632|0
1610679830000|2021-01-15 03:03:50|3644.1|3632.1|3644|3632|3645|3633|3644|3632|0
1610679850000|2021-01-15 03:04:10|3643.6|3631.6|3644|3632|3644|3632|3643.6|3631.6|0
1610679860000|2021-01-15 03:04:20|3643.3|3631.3|3642.8|3630.8|3643.3|3631.3|3642.8|3630.8|0
1610679870000|2021-01-15 03:04:30|3643.1|3631.1|3644|3632|3644|3632|3642.3|3630.3|0
1610679880000|2021-01-15 03:04:40|3644.1|3632.1|3645|3633|3645|3633|3644.1|3632.1|0
1610679890000|2021-01-15 03:04:50|3644.6|3632.6|3644.5|3632.5|3646|3634|3644.5|3632.5|0
1610679900000|2021-01-15 03:05:00|3644|3632|3644|3632|3644|3632|3644|3632|0
1610679910000|2021-01-15 03:05:10|3644.3|3632.3|3644.5|3632.5|3644.8|3632.8|3644.3|3632.3|0
1610679920000|2021-01-15 03:05:20|3644|3632|3644|3632|3644|3632|3644|3632|0
1610679950000|2021-01-15 03:05:50|3643.6|3631.6|3644|3632|3644|3632|3643.6|3631.6|0
1610679960000|2021-01-15 03:06:00|3644.1|3632.1|3645|3633|3645|3633|3644.1|3632.1|0
1610679970000|2021-01-15 03:06:10|3644.6|3632.6|3645|3633|3645|3633|3644.6|3632.6|0
1610679990000|2021-01-15 03:06:30|3644.6|3632.6|3644.5|3632.5|3645|3633|3644.5|3632.5|0
1610680000000|2021-01-15 03:06:40|3644|3632|3644|3632|3644|3632|3644|3632|0
1610680010000|2021-01-15 03:06:50|3644.3|3632.3|3645|3633|3645|3633|3644.3|3632.3|0
1610680020000|2021-01-15 03:07:00|3644.9|3632.9|3645.9|3633.9|3645.9|3633.9|3644.9|3632.9|0
1610680030000|2021-01-15 03:07:10|3646.1|3634.1|3645.9|3633.9|3646.1|3634.1|3645.9|3633.9|0
1610680040000|2021-01-15 03:07:20|3646.1|3634.1|3645.4|3633.4|3646.1|3634.1|3645.4|3633.4|0
1610680050000|2021-01-15 03:07:30|3645.3|3633.3|3644.9|3632.9|3645.3|3633.3|3644.9|3632.9|0
1610680060000|2021-01-15 03:07:40|3644.8|3632.8|3643.6|3631.6|3644.9|3632.9|3643.6|3631.6|0
1610680070000|2021-01-15 03:07:50|3643.1|3631.1|3643.1|3631.1|3643.1|3631.1|3643.1|3631.1|0
1610680080000|2021-01-15 03:08:00|3642.9|3630.9|3642.6|3630.6|3642.9|3630.9|3642.6|3630.6|0
1610680110000|2021-01-15 03:08:30|3642.9|3630.9|3642.1|3630.1|3642.9|3630.9|3642.1|3630.1|0
1610680120000|2021-01-15 03:08:40|3641.9|3629.9|3641.3|3629.3|3641.9|3629.9|3639.9|3627.9|1
1610680130000|2021-01-15 03:08:50|3640.6|3628.6|3640.1|3628.1|3640.6|3628.6|3640.1|3628.1|0
1610680150000|2021-01-15 03:09:10|3639.6|3627.6|3638.3|3626.3|3639.6|3627.6|3638.3|3626.3|2
1610680160000|2021-01-15 03:09:20|3637.9|3625.9|3637.9|3625.9|3637.9|3625.9|3637.9|3625.9|0
1610680170000|2021-01-15 03:09:30|3637.1|3625.1|3637.3|3625.3|3637.9|3625.9|3637.1|3625.1|0
1610680180000|2021-01-15 03:09:40|3637.1|3625.1|3637.3|3625.3|3637.3|3625.3|3637.1|3625.1|14
1610680190000|2021-01-15 03:09:50|3637.9|3625.9|3637.3|3625.3|3637.9|3625.9|3637.1|3625.1|0
1610680200000|2021-01-15 03:10:00|3637.1|3625.1|3638.1|3626.1|3638.1|3626.1|3636.8|3624.8|2
1610680210000|2021-01-15 03:10:10|3638.3|3626.3|3640.3|3628.3|3640.6|3628.6|3638.3|3626.3|0
1610680220000|2021-01-15 03:10:20|3640.4|3628.4|3641.1|3629.1|3641.1|3629.1|3640.4|3628.4|0
1610680230000|2021-01-15 03:10:30|3641.4|3629.4|3641.8|3629.8|3641.8|3629.8|3641.4|3629.4|0
1610680240000|2021-01-15 03:10:40|3641.3|3629.3|3641.3|3629.3|3641.8|3629.8|3641.3|3629.3|0
1610680250000|2021-01-15 03:10:50|3639.9|3627.9|3640.4|3628.4|3640.6|3628.6|3639.3|3627.3|0
1610680260000|2021-01-15 03:11:00|3639.9|3627.9|3639.9|3627.9|3639.9|3627.9|3639.3|3627.3|0
1610680270000|2021-01-15 03:11:10|3639.3|3627.3|3639.3|3627.3|3639.3|3627.3|3639.3|3627.3|0
1610680280000|2021-01-15 03:11:20|3639.1|3627.1|3639.1|3627.1|3639.1|3627.1|3639.1|3627.1|3
1610680290000|2021-01-15 03:11:30|3638.6|3626.6|3639.4|3627.4|3639.4|3627.4|3638.6|3626.6|0
1610680300000|2021-01-15 03:11:40|3639.6|3627.6|3639.4|3627.4|3640.2|3628.2|3639.4|3627.4|0
1610680310000|2021-01-15 03:11:50|3639.1|3627.1|3639.4|3627.4|3639.9|3627.9|3639.1|3627.1|0
1610680320000|2021-01-15 03:12:00|3639.9|3627.9|3639.9|3627.9|3639.9|3627.9|3639.9|3627.9|0
1610680340000|2021-01-15 03:12:20|3640.2|3628.2|3639.9|3627.9|3640.2|3628.2|3639.9|3627.9|0
1610680350000|2021-01-15 03:12:30|3640.1|3628.1|3640.7|3628.7|3640.7|3628.7|3640.1|3628.1|0
1610680360000|2021-01-15 03:12:40|3640.4|3628.4|3640.7|3628.7|3640.7|3628.7|3640.4|3628.4|0
1610680370000|2021-01-15 03:12:50|3639.9|3627.9|3640.4|3628.4|3640.4|3628.4|3639.9|3627.9|0
1610680380000|2021-01-15 03:13:00|3640.2|3628.2|3640.2|3628.2|3640.2|3628.2|3640.2|3628.2|0
1610680390000|2021-01-15 03:13:10|3640.4|3628.4|3640.2|3628.2|3640.4|3628.4|3640.2|3628.2|0
1610680400000|2021-01-15 03:13:20|3640.4|3628.4|3639.1|3627.1|3640.4|3628.4|3639.1|3627.1|0
1610680410000|2021-01-15 03:13:30|3638.6|3626.6|3638.6|3626.6|3638.6|3626.6|3638.6|3626.6|0
1610680420000|2021-01-15 03:13:40|3638.4|3626.4|3638.1|3626.1|3638.4|3626.4|3637.6|3625.6|0
1610680430000|2021-01-15 03:13:50|3638.4|3626.4|3638.4|3626.4|3638.4|3626.4|3638.4|3626.4|0
1610680440000|2021-01-15 03:14:00|3638.1|3626.1|3637.6|3625.6|3638.1|3626.1|3637.6|3625.6|11
1610680450000|2021-01-15 03:14:10|3637.4|3625.4|3635.6|3623.6|3637.4|3625.4|3635.6|3623.6|0
1610680460000|2021-01-15 03:14:20|3636.1|3624.1|3636.1|3624.1|3636.1|3624.1|3635.2|3623.2|5
1610680470000|2021-01-15 03:14:30|3636.4|3624.4|3634.2|3622.2|3636.4|3624.4|3633.8|3617.8|19
1610680480000|2021-01-15 03:14:40|3634.1|3622.1|3633.2|3621.2|3634.1|3622.1|3630.7|3618.7|8
1610680490000|2021-01-15 03:14:50|3632.7|3620.7|3632.7|3620.7|3632.7|3620.7|3632.2|3620.2|10
1610680500000|2021-01-15 03:15:00|3632.6|3620.6|3629.4|3617.4|3632.6|3620.6|3629.4|3617.4|0
1610680510000|2021-01-15 03:15:10|3629.7|3617.7|3625.2|3613.2|3629.7|3617.7|3623.1|3611.1|31
1610680520000|2021-01-15 03:15:20|3625.4|3613.4|3624.7|3612.7|3625.4|3613.4|3623.9|3611.9|7
1610680530000|2021-01-15 03:15:30|3625|3613|3625|3613|3625|3613|3623.8|3611.8|6
1610680540000|2021-01-15 03:15:40|3625.2|3613.2|3629|3617|3629|3617|3625.2|3613.2|8
1610680550000|2021-01-15 03:15:50|3628.2|3616.2|3627|3615|3628.2|3616.2|3627|3615|0
1610680560000|2021-01-15 03:16:00|3627.5|3615.5|3627.2|3615.2|3627.5|3615.5|3627.2|3615.2|3
1610680570000|2021-01-15 03:16:10|3627|3615|3625.7|3613.7|3627|3615|3625.5|3613.5|2
1610680580000|2021-01-15 03:16:20|3626|3614|3626.3|3614.3|3626.3|3614.3|3626|3614|0
1610680590000|2021-01-15 03:16:30|3626.7|3614.7|3628|3616|3628|3616|3626.7|3614.7|2
1610680600000|2021-01-15 03:16:40|3627.5|3615.5|3627.5|3615.5|3627.5|3615.5|3627.5|3615.5|0
1610680610000|2021-01-15 03:16:50|3627.9|3615.9|3628|3616|3628|3616|3627.9|3615.9|4
1610680630000|2021-01-15 03:17:10|3627.5|3615.5|3628.7|3616.7|3628.9|3616.9|3627.5|3615.5|0
1610680640000|2021-01-15 03:17:20|3629.2|3617.2|3630.7|3618.7|3630.7|3618.7|3629.2|3617.2|12
1610680650000|2021-01-15 03:17:30|3630.9|3618.9|3631.7|3619.7|3632.7|3620.7|3630.9|3618.9|0
1610680660000|2021-01-15 03:17:40|3632|3620|3631.7|3619.7|3632.4|3620.4|3631.7|3619.7|0
1610680670000|2021-01-15 03:17:50|3632|3620|3632.7|3620.7|3632.7|3620.7|3632|3620|0
1610680680000|2021-01-15 03:18:00|3630.7|3618.7|3630.7|3618.7|3630.7|3618.7|3630.2|3618.2|0
1610680690000|2021-01-15 03:18:10|3630.2|3618.2|3629.7|3617.7|3630.2|3618.2|3629.7|3617.7|0
1610680700000|2021-01-15 03:18:20|3629.4|3617.4|3628.5|3616.5|3629.4|3617.4|3628.5|3616.5|2
1610680710000|2021-01-15 03:18:30|3628.2|3616.2|3627.4|3615.4|3628.2|3616.2|3627.4|3615.4|0
1610680720000|2021-01-15 03:18:40|3627.2|3615.2|3626.9|3614.9|3627.2|3615.2|3626.9|3614.9|0
1610680730000|2021-01-15 03:18:50|3627|3615|3627|3615|3627|3615|3627|3615|11
1610680750000|2021-01-15 03:19:10|3626.9|3614.9|3625.9|3613.9|3626.9|3614.9|3625.9|3613.9|2
1610680770000|2021-01-15 03:19:30|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|3626.4|3614.4|0
1610680780000|2021-01-15 03:19:40|3626.5|3614.5|3625.9|3613.9|3626.9|3614.9|3625.9|3613.9|0
1610680800000|2021-01-15 03:20:00|3625.7|3613.7|3624.4|3612.4|3625.7|3613.7|3624.4|3612.4|4
1610680810000|2021-01-15 03:20:10|3624.9|3612.9|3624.4|3612.4|3624.9|3612.9|3624.4|3612.4|0
1610680820000|2021-01-15 03:20:20|3623.9|3611.9|3623|3611|3624.7|3612.7|3623|3611|1
1610680840000|2021-01-15 03:20:40|3623.2|3611.2|3622.2|3610.2|3623.2|3611.2|3622.2|3610.2|0
1610680850000|2021-01-15 03:20:50|3623.5|3611.5|3623|3611|3623.5|3611.5|3623|3611|0
1610680860000|2021-01-15 03:21:00|3622.2|3610.2|3622|3610|3622.7|3610.7|3622|3610|3
1610680870000|2021-01-15 03:21:10|3621|3609|3621.2|3609.2|3622.2|3610.2|3620.3|3608.3|11
1610680880000|2021-01-15 03:21:20|3621.7|3609.7|3623.2|3611.2|3623.2|3611.2|3621.7|3609.7|1
1610680890000|2021-01-15 03:21:30|3623|3611|3624.2|3612.2|3624.2|3612.2|3623|3611|1
1610680900000|2021-01-15 03:21:40|3624.7|3612.7|3624.7|3612.7|3624.7|3612.7|3624.7|3612.7|0
1610680910000|2021-01-15 03:21:50|3624.5|3612.5|3624.7|3612.7|3624.7|3612.7|3624.5|3612.5|0
1610680920000|2021-01-15 03:22:00|3625|3613|3626.7|3614.7|3626.7|3614.7|3625|3613|0
1610680930000|2021-01-15 03:22:10|3626.8|3614.8|3628|3616|3628|3616|3626.8|3614.8|0
1610680940000|2021-01-15 03:22:20|3628.3|3616.3|3631|3619|3631.2|3619.2|3628.3|3616.3|1
1610680950000|2021-01-15 03:22:30|3631.3|3619.3|3630.7|3618.7|3631.3|3619.3|3630.7|3618.7|4
1610680960000|2021-01-15 03:22:40|3631.2|3619.2|3631.7|3619.7|3631.7|3619.7|3631.2|3619.2|0
1610680970000|2021-01-15 03:22:50|3631.8|3619.8|3632.2|3620.2|3632.2|3620.2|3630.5|3618.5|0
1610680980000|2021-01-15 03:23:00|3631.8|3619.8|3632.2|3620.2|3632.2|3620.2|3631.8|3619.8|0
1610680990000|2021-01-15 03:23:10|3631.7|3619.7|3631.3|3619.3|3631.7|3619.7|3631.3|3619.3|0
1610681000000|2021-01-15 03:23:20|3631.8|3619.8|3631.7|3619.7|3631.8|3619.8|3631.7|3619.7|0
1610681010000|2021-01-15 03:23:30|3631.3|3619.3|3632|3620|3632|3620|3631.3|3619.3|0
1610681020000|2021-01-15 03:23:40|3632.2|3620.2|3631.8|3619.8|3632.2|3620.2|3631.8|3619.8|0
1610681030000|2021-01-15 03:23:50|3631.3|3619.3|3631.3|3619.3|3631.3|3619.3|3631.3|3619.3|0
1610681040000|2021-01-15 03:24:00|3631.8|3619.8|3631.8|3619.8|3631.8|3619.8|3631.8|3619.8|0
1610681050000|2021-01-15 03:24:10|3631.3|3619.3|3631.3|3619.3|3631.3|3619.3|3631.3|3619.3|0
1610681060000|2021-01-15 03:24:20|3631.7|3619.7|3631.7|3619.7|3631.7|3619.7|3631.3|3619.3|0
1610681070000|2021-01-15 03:24:30|3631.3|3619.3|3629.3|3617.3|3631.3|3619.3|3629.3|3617.3|0
1610681080000|2021-01-15 03:24:40|3629.7|3617.7|3629.5|3617.5|3629.7|3617.7|3629.5|3617.5|0
1610681090000|2021-01-15 03:24:50|3629.2|3617.2|3629.5|3617.5|3630.8|3618.8|3629.2|3617.2|0
1610681100000|2021-01-15 03:25:00|3629.8|3617.8|3629.2|3617.2|3630.8|3618.8|3629.2|3617.2|0
1610681120000|2021-01-15 03:25:20|3629.5|3617.5|3629.2|3617.2|3630|3618|3629.2|3617.2|0
1610681130000|2021-01-15 03:25:30|3629|3617|3629|3617|3629|3617|3629|3617|0
1610681140000|2021-01-15 03:25:40|3628.7|3616.7|3628|3616|3628.7|3616.7|3628|3616|1
1610681150000|2021-01-15 03:25:50|3628.1|3616.1|3629.2|3617.2|3629.2|3617.2|3628.1|3616.1|0
1610681160000|2021-01-15 03:26:00|3628.8|3616.8|3628.8|3616.8|3628.8|3616.8|3628.8|3616.8|0
1610681170000|2021-01-15 03:26:10|3628.5|3616.5|3628|3616|3628.5|3616.5|3628|3616|0
1610681180000|2021-01-15 03:26:20|3628.5|3616.5|3630.8|3618.8|3630.8|3618.8|3628.5|3616.5|0
1610681190000|2021-01-15 03:26:30|3631|3619|3631.2|3619.2|3631.8|3619.8|3630.3|3618.3|5
1610681200000|2021-01-15 03:26:40|3631.7|3619.7|3632.3|3620.3|3632.8|3620.8|3631.1|3619.1|0
1610681210000|2021-01-15 03:26:50|3632.8|3620.8|3632.3|3620.3|3632.8|3620.8|3632|3620|0
1610681220000|2021-01-15 03:27:00|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|3632|3620|0
1610681230000|2021-01-15 03:27:10|3632.3|3620.3|3632.3|3620.3|3632.3|3620.3|3632.3|3620.3|0
1610681240000|2021-01-15 03:27:20|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|3632.3|3620.3|0
1610681250000|2021-01-15 03:27:30|3632.7|3620.7|3632|3620|3632.7|3620.7|3631.6|3619.6|0
1610681290000|2021-01-15 03:28:10|3632.3|3620.3|3632|3620|3632.3|3620.3|3631.6|3619.6|0
1610681300000|2021-01-15 03:28:20|3632.3|3620.3|3632.3|3620.3|3632.3|3620.3|3632.3|3620.3|0
1610681310000|2021-01-15 03:28:30|3632.5|3620.5|3633|3621|3633|3621|3632.5|3620.5|0
1610681340000|2021-01-15 03:29:00|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|3632.5|3620.5|0
1610681350000|2021-01-15 03:29:10|3632.5|3620.5|3632.5|3620.5|3632.5|3620.5|3632.5|3620.5|0
1610681380000|2021-01-15 03:29:40|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|3632.8|3620.8|0
1610681390000|2021-01-15 03:29:50|3633.5|3621.5|3633.2|3621.2|3633.5|3621.5|3633.2|3621.2|0
1610681400000|2021-01-15 03:30:00|3633.5|3621.5|3633.5|3621.5|3633.5|3621.5|3632.8|3620.8|0
1610681410000|2021-01-15 03:30:10|3636.5|3624.5|3636|3624|3636.8|3624.8|3636|3624|3
1610681420000|2021-01-15 03:30:20|3635.8|3623.8|3636.3|3624.3|3636.5|3624.5|3635.8|3623.8|2
1610681430000|2021-01-15 03:30:30|3636.5|3624.5|3636|3624|3636.8|3624.8|3636|3624|0
1610681440000|2021-01-15 03:30:40|3636.7|3624.7|3636.8|3624.8|3636.8|3624.8|3636.7|3624.7|5
1610681450000|2021-01-15 03:30:50|3636.7|3624.7|3636.7|3624.7|3636.7|3624.7|3636.7|3624.7|1
1610681460000|2021-01-15 03:31:00|||||||||1
1610681480000|2021-01-15 03:31:20|3636|3624|3638.3|3626.3|3638.3|3626.3|3636|3624|0
1610681490000|2021-01-15 03:31:30|3638|3626|3639.7|3627.7|3639.7|3627.7|3638|3626|2
1610681500000|2021-01-15 03:31:40|3639.6|3627.6|3639.6|3627.6|3639.6|3627.6|3639.6|3627.6|0
1610681520000|2021-01-15 03:32:00|3639.8|3627.8|3640|3628|3640.1|3628.1|3639.8|3627.8|0
1610681530000|2021-01-15 03:32:10|3639.6|3627.6|3639.6|3627.6|3639.6|3627.6|3639.6|3627.6|0
1610681540000|2021-01-15 03:32:20|3639.5|3627.5|3638|3626|3639.5|3627.5|3637.8|3625.8|0
1610681550000|2021-01-15 03:32:30|3639.6|3627.6|3639.6|3627.6|3639.6|3627.6|3639.6|3627.6|0
1610681570000|2021-01-15 03:32:50|3637.8|3625.8|3637.8|3625.8|3637.8|3625.8|3637.8|3625.8|1
1610681580000|2021-01-15 03:33:00|3638.5|3626.5|3638.5|3626.5|3638.5|3626.5|3638.5|3626.5|0
1610681590000|2021-01-15 03:33:10|||||||||2
1610681600000|2021-01-15 03:33:20|3637.8|3625.8|3637.3|3625.3|3637.8|3625.8|3637.1|3625.1|4
1610681610000|2021-01-15 03:33:30|3637|3625|3636.4|3624.4|3637|3625|3636.4|3624.4|4
1610681620000|2021-01-15 03:33:40|3636.1|3624.1|3634.4|3622.4|3636.1|3624.1|3634.4|3622.4|4
1610681630000|2021-01-15 03:33:50|3633.8|3621.8|3633.4|3621.4|3633.8|3621.8|3633.4|3621.4|4
1610681640000|2021-01-15 03:34:00|||||||||2
1610681650000|2021-01-15 03:34:10|3633.3|3621.3|3633.3|3621.3|3633.3|3621.3|3633.3|3621.3|3
1610681670000|2021-01-15 03:34:30|3632.9|3620.9|3632.4|3620.4|3632.9|3620.9|3632.4|3620.4|0
1610681680000|2021-01-15 03:34:40|3632.6|3620.6|3632.9|3620.9|3632.9|3620.9|3632.6|3620.6|0
1610681690000|2021-01-15 03:34:50|3632.6|3620.6|3632.6|3620.6|3632.6|3620.6|3632.6|3620.6|0
1610681700000|2021-01-15 03:35:00|3632.9|3620.9|3632.6|3620.6|3632.9|3620.9|3632.6|3620.6|0
1610681720000|2021-01-15 03:35:20|3632.2|3620.2|3631.2|3619.2|3632.2|3620.2|3631.2|3619.2|2
1610681730000|2021-01-15 03:35:30|3630.7|3618.7|3630.7|3618.7|3630.7|3618.7|3630.7|3618.7|0
1610681740000|2021-01-15 03:35:40|3631.2|3619.2|3630.7|3618.7|3631.6|3619.6|3630.7|3618.7|1
1610681750000|2021-01-15 03:35:50|3631.2|3619.2|3632.6|3620.6|3632.9|3620.9|3631.2|3619.2|0
1610681760000|2021-01-15 03:36:00|3632.9|3620.9|3632.6|3620.6|3632.9|3620.9|3632.6|3620.6|0
1610681790000|2021-01-15 03:36:30|3632.7|3620.7|3633.6|3621.6|3633.6|3621.6|3632.7|3620.7|5
1610681800000|2021-01-15 03:36:40|3632.6|3620.6|3633.4|3621.4|3633.9|3621.9|3632.6|3620.6|0
1610681820000|2021-01-15 03:37:00|3633.9|3621.9|3633.8|3621.8|3633.9|3621.9|3633.8|3621.8|0
1610681830000|2021-01-15 03:37:10|3633.6|3621.6|3633.8|3621.8|3633.8|3621.8|3633.3|3621.3|0
1610681840000|2021-01-15 03:37:20|3633.3|3621.3|3633.3|3621.3|3633.3|3621.3|3633.3|3621.3|0
1610681850000|2021-01-15 03:37:30|3632.9|3620.9|3632.4|3620.4|3632.9|3620.9|3632.4|3620.4|5
1610681880000|2021-01-15 03:38:00|3632.1|3620.1|3631.8|3619.8|3632.1|3620.1|3631.4|3619.4|0
1610681900000|2021-01-15 03:38:20|3631.4|3619.4|3631.8|3619.8|3632.1|3620.1|3631.4|3619.4|2
1610681920000|2021-01-15 03:38:40|3632.1|3620.1|3632.1|3620.1|3632.1|3620.1|3632.1|3620.1|0
1610681940000|2021-01-15 03:39:00|3631.8|3619.8|3631.1|3619.1|3631.8|3619.8|3631.1|3619.1|1
1610681970000|2021-01-15 03:39:30|3630.7|3618.7|3631.1|3619.1|3631.1|3619.1|3630.7|3618.7|0
1610681980000|2021-01-15 03:39:40|3630.7|3618.7|3630|3618|3630.7|3618.7|3630|3618|1
1610681990000|2021-01-15 03:39:50|3629.7|3617.7|3629.2|3617.2|3629.7|3617.7|3629.2|3617.2|3
1610682000000|2021-01-15 03:40:00|3629.6|3617.6|3629.6|3617.6|3629.6|3617.6|3629.6|3617.6|0
1610682010000|2021-01-15 03:40:10|3629.2|3617.2|3629.2|3617.2|3629.2|3617.2|3629.2|3617.2|0
1610682030000|2021-01-15 03:40:30|3629.1|3617.1|3629.6|3617.6|3629.6|3617.6|3628.7|3616.7|1
1610682040000|2021-01-15 03:40:40|3629.2|3617.2|3629.2|3617.2|3629.2|3617.2|3629.2|3617.2|0
1610682060000|2021-01-15 03:41:00|3629.6|3617.6|3629.6|3617.6|3629.6|3617.6|3629.6|3617.6|0
1610682090000|2021-01-15 03:41:30|||||||||2
1610682100000|2021-01-15 03:41:40|3629.4|3617.4|3629.4|3617.4|3629.4|3617.4|3629.4|3617.4|2
1610682120000|2021-01-15 03:42:00|3629.7|3617.7|3630.2|3618.2|3630.2|3618.2|3629.4|3617.4|0
1610682130000|2021-01-15 03:42:10|3629.9|3617.9|3629.9|3617.9|3629.9|3617.9|3629.9|3617.9|0
1610682150000|2021-01-15 03:42:30|3630.2|3618.2|3630.2|3618.2|3630.2|3618.2|3630.2|3618.2|0
1610682180000|2021-01-15 03:43:00|3629.9|3617.9|3630.2|3618.2|3630.2|3618.2|3629.9|3617.9|0
1610682260000|2021-01-15 03:44:20|3630.1|3618.1|3630.1|3618.1|3630.1|3618.1|3630.1|3618.1|4
1610682290000|2021-01-15 03:44:50|3629.9|3617.9|3629.2|3617.2|3629.9|3617.9|3629.2|3617.2|0
1610682300000|2021-01-15 03:45:00|3628.7|3616.7|3628.4|3616.4|3628.7|3616.7|3628.4|3616.4|0
1610682310000|2021-01-15 03:45:10|3625.8|3613.8|3624.9|3612.9|3625.8|3613.8|3624.9|3612.9|1
1610682320000|2021-01-15 03:45:20|3624.8|3612.8|3624.8|3612.8|3624.8|3612.8|3624.8|3612.8|0
1610682330000|2021-01-15 03:45:30|3625.1|3613.1|3625.1|3613.1|3625.1|3613.1|3625.1|3613.1|0
1610682350000|2021-01-15 03:45:50|3624.8|3612.8|3624.8|3612.8|3624.8|3612.8|3624.8|3612.8|0
1610682400000|2021-01-15 03:46:40|3623.9|3611.9|3623.9|3611.9|3623.9|3611.9|3623.9|3611.9|1
1610682420000|2021-01-15 03:47:00|3623.6|3611.6|3622.9|3610.9|3623.6|3611.6|3622.9|3610.9|0
1610682440000|2021-01-15 03:47:20|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|3622.7|3610.7|0
1610682460000|2021-01-15 03:47:40|3622.9|3610.9|3622.9|3610.9|3622.9|3610.9|3622.9|3610.9|0
1610682500000|2021-01-15 03:48:20|3621.9|3609.9|3621.9|3609.9|3621.9|3609.9|3621.9|3609.9|0
1610682510000|2021-01-15 03:48:30|3621.6|3609.6|3621.1|3609.1|3621.6|3609.6|3621.1|3609.1|0
1610682520000|2021-01-15 03:48:40|3620.9|3608.9|3620.2|3608.2|3620.9|3608.9|3620.2|3608.2|0
1610682540000|2021-01-15 03:49:00|3619.4|3607.4|3619.4|3607.4|3619.4|3607.4|3619.4|3607.4|0
1610682550000|2021-01-15 03:49:10|||||||||3
1610682570000|2021-01-15 03:49:30|||||||||2
1610682580000|2021-01-15 03:49:40|3618.6|3606.6|3618.6|3606.6|3618.6|3606.6|3618.6|3606.6|3
1610682590000|2021-01-15 03:49:50|3617.9|3605.9|3617.5|3605.5|3617.9|3605.9|3617.5|3605.5|0
1610682600000|2021-01-15 03:50:00|3616.7|3604.7|3618.9|3606.9|3618.9|3606.9|3616.7|3604.7|9
1610682610000|2021-01-15 03:50:10|3619.2|3607.2|3619.2|3607.2|3619.2|3607.2|3619.2|3607.2|0
1610682630000|2021-01-15 03:50:30|3619.4|3607.4|3619.7|3607.7|3619.7|3607.7|3619.4|3607.4|0
1610682640000|2021-01-15 03:50:40|3619.2|3607.2|3619.7|3607.7|3619.7|3607.7|3619.2|3607.2|0
1610682650000|2021-01-15 03:50:50|3620.1|3608.1|3620.1|3608.1|3620.1|3608.1|3620.1|3608.1|0
1610682660000|2021-01-15 03:51:00|3619.9|3607.9|3619.2|3607.2|3619.9|3607.9|3619.2|3607.2|0
1610682670000|2021-01-15 03:51:10|3619.4|3607.4|3619.2|3607.2|3619.4|3607.4|3619.2|3607.2|0
1610682680000|2021-01-15 03:51:20|3619.4|3607.4|3619.7|3607.7|3619.7|3607.7|3619.4|3607.4|0
1610682690000|2021-01-15 03:51:30|3619.9|3607.9|3619.9|3607.9|3619.9|3607.9|3619.9|3607.9|0
1610682700000|2021-01-15 03:51:40|3620.2|3608.2|3620.5|3608.5|3620.7|3608.7|3620.2|3608.2|0
1610682720000|2021-01-15 03:52:00|3620.9|3608.9|3621|3609|3621|3609|3620.9|3608.9|0
1610682730000|2021-01-15 03:52:10|3620.9|3608.9|3621|3609|3621|3609|3620.9|3608.9|0
1610682740000|2021-01-15 03:52:20|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|0
1610682750000|2021-01-15 03:52:30|3620.5|3608.5|3620.9|3608.9|3620.9|3608.9|3620.2|3608.2|0
1610682790000|2021-01-15 03:53:10|3620.7|3608.7|3619.4|3607.4|3620.7|3608.7|3619.4|3607.4|0
1610682820000|2021-01-15 03:53:40|3619.7|3607.7|3620.7|3608.7|3620.7|3608.7|3619.7|3607.7|0
1610682850000|2021-01-15 03:54:10|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|0
1610682860000|2021-01-15 03:54:20|3621|3609|3621|3609|3621|3609|3621|3609|0
1610682870000|2021-01-15 03:54:30|3621.9|3609.9|3621.4|3609.4|3621.9|3609.9|3621.4|3609.4|0
1610682880000|2021-01-15 03:54:40|3621.7|3609.7|3621.9|3609.9|3621.9|3609.9|3621.7|3609.7|0
1610682890000|2021-01-15 03:54:50|3621.7|3609.7|3621.7|3609.7|3621.7|3609.7|3621.7|3609.7|0
1610682900000|2021-01-15 03:55:00|3622|3610|3622|3610|3622|3610|3622|3610|0
1610682910000|2021-01-15 03:55:10|3622.2|3610.2|3622.4|3610.4|3622.4|3610.4|3621.5|3609.5|2
1610682920000|2021-01-15 03:55:20|3622.5|3610.5|3622.9|3610.9|3622.9|3610.9|3622.5|3610.5|7
1610682930000|2021-01-15 03:55:30|3622.5|3610.5|3622.9|3610.9|3622.9|3610.9|3622.5|3610.5|0
1610682940000|2021-01-15 03:55:40|3622.8|3610.8|3622.8|3610.8|3622.8|3610.8|3622.8|3610.8|3
1610682950000|2021-01-15 03:55:50|3623|3611|3623.2|3611.2|3623.5|3611.5|3623|3611|8
1610682960000|2021-01-15 03:56:00|3623.3|3611.3|3623.5|3611.5|3623.5|3611.5|3623.3|3611.3|0
1610682970000|2021-01-15 03:56:10|3623.3|3611.3|3623|3611|3623.3|3611.3|3623|3611|0
1610682980000|2021-01-15 03:56:20|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|0
1610683020000|2021-01-15 03:57:00|3623.3|3611.3|3623.3|3611.3|3623.3|3611.3|3623.3|3611.3|0
1610683040000|2021-01-15 03:57:20|3623|3611|3623|3611|3623|3611|3623|3611|0
1610683050000|2021-01-15 03:57:30|3622.8|3610.8|3622.5|3610.5|3622.8|3610.8|3622.5|3610.5|0
1610683060000|2021-01-15 03:57:40|3623|3611|3622.5|3610.5|3623|3611|3622.5|3610.5|0
1610683070000|2021-01-15 03:57:50|3622.7|3610.7|3622.3|3610.3|3623|3611|3621.2|3609.2|4
1610683080000|2021-01-15 03:58:00|3621.3|3609.3|3621.8|3609.8|3621.8|3609.8|3621.2|3609.2|3
1610683090000|2021-01-15 03:58:10|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|3623.2|3611.2|0
1610683100000|2021-01-15 03:58:20|3623.3|3611.3|3623.3|3611.3|3623.3|3611.3|3623.3|3611.3|0
1610683120000|2021-01-15 03:58:40|3623|3611|3623|3611|3623|3611|3623|3611|0
1610683130000|2021-01-15 03:58:50|3622.8|3610.8|3622.5|3610.5|3622.8|3610.8|3622.5|3610.5|0
1610683140000|2021-01-15 03:59:00|3621.8|3609.8|3621|3609|3621.8|3609.8|3621|3609|0
1610683150000|2021-01-15 03:59:10|3620.5|3608.5|3620|3608|3620.5|3608.5|3620|3608|0
1610683160000|2021-01-15 03:59:20|3619.8|3607.8|3619.5|3607.5|3619.8|3607.8|3619.5|3607.5|0
1610683170000|2021-01-15 03:59:30|3620|3608|3620|3608|3620|3608|3620|3608|1
1610683200000|2021-01-15 04:00:00|3620.3|3608.3|3621.5|3609.5|3621.5|3609.5|3620.3|3608.3|0
1610683220000|2021-01-15 04:00:20|||||||||1
1610683230000|2021-01-15 04:00:30|3620.8|3608.8|3621.5|3609.5|3621.5|3609.5|3620.3|3608.3|0
1610683260000|2021-01-15 04:01:00|3621.3|3609.3|3620.3|3608.3|3621.3|3609.3|3620.3|3608.3|0
1610683270000|2021-01-15 04:01:10|3620.5|3608.5|3620.8|3608.8|3620.8|3608.8|3620.5|3608.5|0
1610683280000|2021-01-15 04:01:20|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|3621.2|3609.2|0
1610683320000|2021-01-15 04:02:00|3620.8|3608.8|3620.8|3608.8|3620.8|3608.8|3620.8|3608.8|0
1610683490000|2021-01-15 04:04:50|||||||||5
1610683550000|2021-01-15 04:05:50|3620.1|3608.1|3620.1|3608.1|3620.1|3608.1|3620.1|3608.1|2
1610683560000|2021-01-15 04:06:00|3619.6|3607.6|3619.6|3607.6|3619.6|3607.6|3619.6|3607.6|0
1610683570000|2021-01-15 04:06:10|3620|3608|3620|3608|3620|3608|3620|3608|0
1610683600000|2021-01-15 04:06:40|3619.6|3607.6|3619.6|3607.6|3619.6|3607.6|3619.6|3607.6|0
1610683620000|2021-01-15 04:07:00|3620|3608|3620|3608|3620|3608|3620|3608|0
1610683630000|2021-01-15 04:07:10|3619.5|3607.5|3619.5|3607.5|3619.5|3607.5|3619.5|3607.5|0
1610683640000|2021-01-15 04:07:20|3619.1|3607.1|3618.6|3606.6|3619.1|3607.1|3618.6|3606.6|0
1610683650000|2021-01-15 04:07:30|||||||||1
1610683660000|2021-01-15 04:07:40|3618.5|3606.5|3618.5|3606.5|3618.5|3606.5|3618.5|3606.5|1
1610683720000|2021-01-15 04:08:40|3618.3|3606.3|3618.5|3606.5|3618.5|3606.5|3618|3606|0
1610683730000|2021-01-15 04:08:50|3618.8|3606.8|3618.3|3606.3|3618.8|3606.8|3618.3|3606.3|0
1610683740000|2021-01-15 04:09:00|3618.8|3606.8|3618.8|3606.8|3618.8|3606.8|3618.8|3606.8|0
1610683770000|2021-01-15 04:09:30|3619.1|3607.1|3619.1|3607.1|3619.1|3607.1|3619.1|3607.1|0
1610683830000|2021-01-15 04:10:30|3619|3607|3619|3607|3619|3607|3619|3607|0
1610683880000|2021-01-15 04:11:20|3618.6|3606.6|3618.8|3606.8|3618.8|3606.8|3618.4|3606.4|0
1610683910000|2021-01-15 04:11:50|3618.1|3606.1|3617.6|3605.6|3618.1|3606.1|3617.6|3605.6|0
1610683920000|2021-01-15 04:12:00|3616.9|3604.9|3616.8|3604.8|3616.9|3604.9|3616.8|3604.8|0
1610683930000|2021-01-15 04:12:10|3616.6|3604.6|3616.4|3604.4|3616.6|3604.6|3616.4|3604.4|11
1610683940000|2021-01-15 04:12:20|3615.4|3603.4|3612.9|3600.9|3615.4|3603.4|3612.9|3600.9|10
1610683950000|2021-01-15 04:12:30|3612.6|3600.6|3607.1|3595.1|3612.6|3600.6|3605.6|3593.6|9
1610683960000|2021-01-15 04:12:40|3607.3|3595.3|3605.9|3593.9|3607.9|3595.9|3605.8|3593.8|0
1610683970000|2021-01-15 04:12:50|3606|3594|3606.3|3594.3|3606.5|3594.5|3606|3594|0
1610683980000|2021-01-15 04:13:00|3606.1|3594.1|3604.1|3592.1|3606.1|3594.1|3604.1|3592.1|2
1610683990000|2021-01-15 04:13:10|3604.3|3592.3|3602.3|3590.3|3604.3|3592.3|3602.3|3590.3|0
1610684000000|2021-01-15 04:13:20|3602.6|3590.6|3603.3|3591.3|3603.3|3591.3|3602.3|3590.3|0
1610684010000|2021-01-15 04:13:30|3603.1|3591.1|3600.8|3588.8|3603.1|3591.1|3600.8|3588.8|0
1610684020000|2021-01-15 04:13:40|3600.6|3588.6|3589.3|3573.3|3600.8|3588.8|3589.3|3573.3|5
1610684030000|2021-01-15 04:13:50|3588.8|3572.8|3583.1|3563.1|3589.9|3573.3|3581.6|3562.9|0
1610684040000|2021-01-15 04:14:00|3584.6|3564.6|3577.8|3565.8|3584.9|3572.9|3574.6|3561.1|0
1610684050000|2021-01-15 04:14:10|3578.1|3566.1|3578.1|3566.1|3579.3|3567.3|3575.5|3563.5|0
1610684060000|2021-01-15 04:14:20|3578.4|3566.4|3580.6|3568.6|3581.3|3569.3|3578.4|3566.4|2
1610684070000|2021-01-15 04:14:30|3580.4|3568.4|3580.6|3568.6|3580.6|3568.6|3579.1|3567.1|0
1610684080000|2021-01-15 04:14:40|3580.8|3568.8|3579.6|3563.6|3581.8|3569.8|3573.8|3561.8|0
1610684090000|2021-01-15 04:14:50|3577.7|3565.7|3578.4|3566.4|3581.1|3569.1|3577.7|3565.7|4
1610684100000|2021-01-15 04:15:00|3578.9|3566.9|3577.9|3565.9|3578.9|3566.9|3576.6|3564.6|10
1610684110000|2021-01-15 04:15:10|3578.4|3566.4|3580.9|3568.9|3580.9|3568.9|3578.4|3566.4|0
1610684120000|2021-01-15 04:15:20|3580.8|3568.8|3582.4|3570.4|3582.4|3570.4|3580.4|3568.4|0
1610684130000|2021-01-15 04:15:30|3582.9|3570.9|3583.6|3571.6|3583.6|3571.6|3582.9|3570.9|0
1610684140000|2021-01-15 04:15:40|3583.9|3571.9|3584.9|3568.9|3585.4|3573.4|3579.3|3566.6|0
1610684150000|2021-01-15 04:15:50|3585.1|3569.1|3584.4|3572.4|3585.4|3572.4|3584.4|3569.1|2
1610684160000|2021-01-15 04:16:00|3583.9|3571.9|3584.4|3572.4|3584.4|3572.4|3583.9|3571.9|0
1610684170000|2021-01-15 04:16:10|3584.7|3572.7|3584.7|3572.7|3584.7|3572.7|3584.7|3572.7|1
1610684180000|2021-01-15 04:16:20|3585.1|3573.1|3586.9|3574.9|3586.9|3574.9|3585.1|3573.1|0
1610684190000|2021-01-15 04:16:30|3585.9|3573.9|3585.9|3573.9|3585.9|3573.9|3585.9|3573.9|0
1610684200000|2021-01-15 04:16:40|3585.6|3573.6|3585.6|3573.6|3585.6|3573.6|3583.1|3571.1|2
1610684220000|2021-01-15 04:17:00|3585.9|3573.9|3588.6|3576.6|3589.1|3577.1|3585.9|3573.9|0
1610684230000|2021-01-15 04:17:10|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|0
1610684240000|2021-01-15 04:17:20|3588.6|3576.6|3594.6|3578.6|3594.6|3578.6|3588.6|3576.6|0
1610684250000|2021-01-15 04:17:30|3594.2|3578.2|3601.8|3589.8|3601.8|3589.8|3592.2|3578.1|0
1610684260000|2021-01-15 04:17:40|3600.6|3588.6|3603.6|3591.6|3603.6|3591.6|3600.3|3588.3|0
1610684270000|2021-01-15 04:17:50|3604.1|3592.1|3604.9|3592.9|3606.6|3594.6|3604.1|3592.1|0
1610684280000|2021-01-15 04:18:00|3605.9|3593.9|3609.9|3597.9|3609.9|3597.9|3605.9|3593.9|0
1610684290000|2021-01-15 04:18:10|3608.9|3596.9|3608.9|3596.9|3610.2|3598.2|3608.4|3596.4|0
1610684300000|2021-01-15 04:18:20|3608.7|3596.7|3609.6|3597.6|3609.6|3597.6|3608.4|3596.4|0
1610684310000|2021-01-15 04:18:30|3609.9|3597.9|3610.9|3598.9|3610.9|3598.9|3609.9|3597.9|0
1610684320000|2021-01-15 04:18:40|3610.4|3598.4|3610.8|3598.8|3610.8|3598.8|3610.4|3598.4|2
1610684330000|2021-01-15 04:18:50|3612.1|3600.1|3610.3|3598.3|3612.3|3600.3|3610.3|3598.3|0
1610684340000|2021-01-15 04:19:00|3609.9|3597.9|3611.3|3599.3|3611.3|3599.3|3609.3|3597.3|0
1610684350000|2021-01-15 04:19:10|3610.9|3598.9|3610.1|3598.1|3610.9|3598.9|3609.1|3597.1|0
1610684360000|2021-01-15 04:19:20|3609.9|3597.9|3608.6|3596.6|3610.1|3597.9|3607.1|3593.4|0
1610684370000|2021-01-15 04:19:30|3609.1|3597.1|3607.4|3595.4|3609.8|3597.1|3607.4|3593.8|0
1610684380000|2021-01-15 04:19:40|3606.6|3594.6|3604.9|3592.9|3606.6|3594.6|3604.4|3592.4|0
1610684390000|2021-01-15 04:19:50|3605.4|3593.4|3604.9|3592.9|3606.9|3594.9|3604.9|3592.9|1
1610684400000|2021-01-15 04:20:00|3604.4|3592.4|3604.9|3592.9|3604.9|3592.9|3604.4|3592.4|0
1610684410000|2021-01-15 04:20:10|3605.4|3593.4|3597.1|3581.1|3605.4|3593.4|3597.1|3581.1|0
1610684420000|2021-01-15 04:20:20|3597.4|3581.4|3583.8|3571.8|3598.8|3585.4|3583.3|3571.3|0
1610684430000|2021-01-15 04:20:30|3583.4|3571.4|3586.9|3574.9|3587.3|3575.3|3583.3|3571.3|0
1610684440000|2021-01-15 04:20:40|3586.4|3574.4|3585.8|3573.8|3586.4|3574.4|3585.4|3573.4|0
1610684450000|2021-01-15 04:20:50|3585.4|3573.4|3584.3|3572.3|3586.8|3573.4|3583.6|3570.8|0
1610684460000|2021-01-15 04:21:00|3584.6|3572.6|3583.9|3571.9|3584.6|3572.6|3583.3|3571.3|0
1610684470000|2021-01-15 04:21:10|3582.4|3570.4|3579.8|3567.8|3582.4|3570.4|3579.8|3567.8|0
1610684480000|2021-01-15 04:21:20|3580.9|3568.9|3580.6|3568.6|3582.9|3570.9|3580.6|3568.6|0
1610684490000|2021-01-15 04:21:30|3579.2|3567.2|3579.1|3567.1|3579.2|3567.2|3579.1|3567.1|0
1610684500000|2021-01-15 04:21:40|||||||||1
1610684510000|2021-01-15 04:21:50|3580.3|3568.3|3581.1|3569.1|3583.7|3569.6|3580.3|3567.7|0
1610684520000|2021-01-15 04:22:00|3582.1|3570.1|3582.1|3570.1|3582.1|3570.1|3582.1|3570.1|0
1610684530000|2021-01-15 04:22:10|3582.2|3570.2|3582.2|3570.2|3582.2|3570.2|3582.2|3570.2|0
1610684550000|2021-01-15 04:22:30|3582.6|3570.6|3583.1|3571.1|3583.1|3571.1|3582.2|3570.2|0
1610684560000|2021-01-15 04:22:40|3582.9|3570.9|3582.2|3570.2|3582.9|3570.9|3582.2|3570.2|0
1610684570000|2021-01-15 04:22:50|3580.6|3568.6|3580.6|3568.6|3580.6|3568.6|3580.6|3568.6|0
1610684580000|2021-01-15 04:23:00|3580.5|3568.5|3580.5|3568.5|3580.5|3568.5|3580.5|3568.5|0
1610684590000|2021-01-15 04:23:10|3579.8|3567.8|3579.8|3567.8|3579.8|3567.8|3579.8|3567.8|0
1610684620000|2021-01-15 04:23:40|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|0
1610684640000|2021-01-15 04:24:00|3579.6|3567.6|3578.7|3566.7|3579.6|3567.6|3578.7|3566.7|0
1610684650000|2021-01-15 04:24:10|3578.4|3566.4|3577.4|3565.4|3578.4|3566.4|3577.2|3565.2|2
1610684660000|2021-01-15 04:24:20|3577.1|3565.1|3576.6|3564.6|3577.1|3565.1|3576.6|3564.6|1
1610684670000|2021-01-15 04:24:30|3576.2|3564.2|3574.7|3562.7|3576.2|3564.2|3574.7|3562.7|8
1610684680000|2021-01-15 04:24:40|3574.2|3562.2|3569.5|3557.5|3574.7|3562.7|3569.2|3557.2|14
1610684690000|2021-01-15 04:24:50|3569.2|3557.2|3563.7|3551.7|3569.2|3557.2|3563.7|3551.7|16
1610684700000|2021-01-15 04:25:00|3563.5|3551.5|3563|3551|3564|3552|3562.8|3550.8|10
1610684710000|2021-01-15 04:25:10|3562.8|3550.8|3554|3542|3564.2|3551.7|3554|3542|2
1610684720000|2021-01-15 04:25:20|3553.5|3541.5|3547|3535|3553.5|3541.5|3546.5|3534.5|5
1610684730000|2021-01-15 04:25:30|3547.7|3535.7|3557|3541|3557|3541|3547.7|3535.7|0
1610684740000|2021-01-15 04:25:40|3555.5|3543.5|3560.9|3544.9|3560.9|3545.9|3555.4|3543.4|0
1610684750000|2021-01-15 04:25:50|3557.9|3545.9|3560.4|3544.4|3560.9|3545.9|3557.5|3544.2|0
1610684760000|2021-01-15 04:26:00|3557.4|3545.4|3557.9|3545.9|3557.9|3545.9|3557.4|3545.4|0
1610684770000|2021-01-15 04:26:10|3558.7|3546.7|3559|3547|3559.4|3547.4|3558.7|3546.7|0
1610684780000|2021-01-15 04:26:20|3558|3546|3554.5|3542.5|3558|3546|3554|3542|4
1610684790000|2021-01-15 04:26:30|3554|3542|3550.2|3538.2|3554|3542|3548.1|3536.1|12
1610684800000|2021-01-15 04:26:40|3550|3538|3546.8|3534.8|3550|3538|3546.4|3534.4|8
1610684810000|2021-01-15 04:26:50|3546.5|3534.5|3544|3532|3546.5|3534.5|3544|3532|13
1610684820000|2021-01-15 04:27:00|3543.8|3531.8|3541.4|3529.4|3544|3532|3541.4|3529.4|17
1610684830000|2021-01-15 04:27:10|3541.1|3529.1|3539.8|3527.8|3541.1|3529.1|3539.8|3527.8|13
1610684840000|2021-01-15 04:27:20|3540|3528|3538.1|3526.1|3540.8|3528.8|3536.8|3524.8|0
1610684850000|2021-01-15 04:27:30|3537.6|3525.6|3536.8|3524.8|3538.3|3526.3|3536.8|3524.8|0
1610684860000|2021-01-15 04:27:40|3536.6|3524.6|3535.5|3523.5|3536.6|3524.6|3535.5|3523.5|0
1610684870000|2021-01-15 04:27:50|3535.1|3523.1|3534.6|3522.6|3535.1|3523.1|3533.8|3521.8|0
1610684880000|2021-01-15 04:28:00|3533.9|3521.9|3521.5|3505.5|3533.9|3521.9|3516.3|3504|0
1610684890000|2021-01-15 04:28:10|3509.6|3497.6|3505.3|3493.3|3509.6|3497.6|3505.3|3493.3|0
1610684900000|2021-01-15 04:28:20|3505.5|3493.5|3504.7|3484.7|3508.8|3493.5|3495.6|3482.9|1
1610684910000|2021-01-15 04:28:30|3508.1|3488.1|3497.6|3485.6|3508.1|3491.6|3497.6|3484.5|0
1610684920000|2021-01-15 04:28:40|3497.5|3485.5|3497|3485|3497.5|3485.5|3496|3484|0
1610684930000|2021-01-15 04:28:50|3494.5|3482.5|3494|3482|3494.5|3482.5|3491.5|3479.5|0
1610684940000|2021-01-15 04:29:00|3494.5|3482.5|3506.6|3486.6|3506.6|3486.6|3494.5|3482.5|2
1610684950000|2021-01-15 04:29:10|3506.1|3486.1|3506.8|3486.8|3513.3|3499.2|3506.1|3486.1|2
1610684960000|2021-01-15 04:29:20|3507.5|3487.5|3508.7|3496.7|3510.7|3496.7|3495.2|3483.2|1
1610684970000|2021-01-15 04:29:30|3508.3|3496.3|3521.2|3505.2|3521.2|3505.2|3508.3|3492.2|3
1610684980000|2021-01-15 04:29:40|3521.8|3509.8|3529.7|3517.7|3530.3|3517.8|3521.8|3509.8|1
1610684990000|2021-01-15 04:29:50|3532|3516|3542.2|3526.2|3542.7|3526.7|3532|3516|0
1610692200000|2021-01-15 06:30:00|3532.2|3512.2|3530|3514|3533.7|3514|3530|3510.6|1
1610692210000|2021-01-15 06:30:10|3532.2|3512.2|3527.2|3511.2|3532.2|3516.1|3526.7|3511.2|0
1610692220000|2021-01-15 06:30:20|3526.7|3510.7|3531.9|3515.9|3531.9|3515.9|3524.9|3510.6|0
1610692230000|2021-01-15 06:30:30|3531.4|3515.4|3527.8|3515.8|3531.6|3515.8|3527.8|3514.6|0
1610692240000|2021-01-15 06:30:40|3526.1|3514.1|3524.2|3512.2|3526.1|3514.1|3524.2|3512.2|0
1610692250000|2021-01-15 06:30:50|3524.1|3512.1|3523.2|3511.2|3524.1|3512.1|3523.2|3511.2|0
1610692260000|2021-01-15 06:31:00|3523.4|3511.4|3525.7|3513.7|3527.6|3513.7|3523.1|3509.6|0
1610692270000|2021-01-15 06:31:10|3523.5|3511.5|3528.1|3516.1|3531.2|3516.1|3523.5|3511.5|0
1610692280000|2021-01-15 06:31:20|3527.2|3515.2|3528|3516|3530.5|3517|3527.2|3513.4|0
1610692290000|2021-01-15 06:31:30|3527.9|3515.9|3525.4|3513.4|3527.9|3515.9|3525|3513|0
1610692300000|2021-01-15 06:31:40|3524.9|3512.9|3523.6|3511.6|3525|3513|3523.5|3511.5|0
1610692310000|2021-01-15 06:31:50|3523.1|3511.1|3524|3512|3524|3512|3522.3|3510.3|0
1610692320000|2021-01-15 06:32:00|3524.5|3512.5|3522.5|3510.5|3524.5|3512.5|3521.6|3509.6|2
1610692330000|2021-01-15 06:32:10|3522.8|3510.8|3523.5|3511.5|3523.8|3511.8|3522.8|3510.8|3
1610692340000|2021-01-15 06:32:20|3523|3511|3524.3|3512.3|3524.3|3512.3|3523|3511|2
1610692350000|2021-01-15 06:32:30|3524.5|3512.5|3526.1|3514.1|3527.3|3515.3|3524.5|3512.5|0
1610692360000|2021-01-15 06:32:40|3526.6|3514.6|3527.1|3515.1|3527.1|3515.1|3525.6|3513.6|0
1610692370000|2021-01-15 06:32:50|3528.1|3516.1|3525.3|3513.3|3528.1|3516.1|3525.3|3513.3|0
1610692380000|2021-01-15 06:33:00|3525.6|3513.6|3527.8|3515.8|3527.8|3515.8|3525.6|3513.6|0
1610692390000|2021-01-15 06:33:10|3527.3|3515.3|3527.5|3515.5|3527.5|3515.5|3527.3|3515.3|0
1610692400000|2021-01-15 06:33:20|3522.3|3510.3|3522.1|3510.1|3522.3|3510.3|3521.6|3509.6|4
1610692410000|2021-01-15 06:33:30|3522.5|3510.5|3523.1|3511.1|3523.7|3511.7|3522.3|3510.3|3
1610692420000|2021-01-15 06:33:40|3522.3|3510.3|3523.1|3511.1|3523.1|3511.1|3522.3|3510.3|0
1610692430000|2021-01-15 06:33:50|3524.5|3512.5|3525.8|3513.8|3525.8|3513.8|3523.6|3511.6|1
1610692460000|2021-01-15 06:34:20|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|0
1610692470000|2021-01-15 06:34:30|3525.8|3513.8|3525.3|3513.3|3525.8|3513.8|3525.3|3513.3|0
1610692480000|2021-01-15 06:34:40|3526.1|3514.1|3527.6|3515.6|3527.6|3515.6|3526.1|3514.1|0
1610692490000|2021-01-15 06:34:50|3527.3|3515.3|3522.6|3510.6|3527.3|3515.3|3522.1|3510.1|50
1610692500000|2021-01-15 06:35:00|3522.8|3510.8|3521.8|3509.8|3522.8|3510.8|3521.8|3509.8|3
1610692510000|2021-01-15 06:35:10|3521.9|3509.9|3525.6|3513.6|3525.6|3513.6|3521.9|3509.9|0
1610692520000|2021-01-15 06:35:20|3525.9|3513.9|3525.9|3513.9|3525.9|3513.9|3525.9|3513.9|10
1610692530000|2021-01-15 06:35:30|3522.9|3510.9|3525.4|3513.4|3525.4|3513.4|3522.9|3510.9|6
1610692540000|2021-01-15 06:35:40|3526.4|3514.4|3526.4|3514.4|3526.4|3514.4|3526.4|3514.4|8
1610692550000|2021-01-15 06:35:50|3525.7|3513.7|3522.9|3510.9|3525.9|3513.9|3522.9|3510.9|1
1610692560000|2021-01-15 06:36:00|3522.6|3510.6|3521.6|3509.6|3522.6|3510.6|3521.6|3509.6|3
1610692570000|2021-01-15 06:36:10|3521.3|3509.3|3521.2|3509.2|3521.9|3509.9|3520.9|3508.9|8
1610692580000|2021-01-15 06:36:20|3520.2|3508.2|3519.2|3507.2|3520.2|3508.2|3519.2|3507.2|16
1610692590000|2021-01-15 06:36:30|3518.9|3506.9|3518.6|3506.6|3519.4|3507.4|3518.2|3506.2|0
1610692600000|2021-01-15 06:36:40|3517.4|3505.4|3517.4|3505.4|3517.4|3505.4|3517.4|3505.4|8
1610692610000|2021-01-15 06:36:50|3516.5|3504.5|3516.5|3504.5|3517.9|3505.9|3516.2|3504.2|21
1610692620000|2021-01-15 06:37:00|3516.7|3504.7|3514.5|3502.5|3516.7|3504.7|3514.5|3502.5|16
1610692630000|2021-01-15 06:37:10|3514.2|3502.2|3514.5|3502.5|3514.7|3502.7|3514.2|3502.2|0
1610692640000|2021-01-15 06:37:20|3514.7|3502.7|3512.7|3500.7|3515|3503|3512.7|3500.7|0
1610692650000|2021-01-15 06:37:30|3512.5|3500.5|3514.9|3502.9|3514.9|3502.9|3512.5|3500.5|2
1610692670000|2021-01-15 06:37:50|3514|3502|3514|3502|3514|3502|3514|3502|1
1610692680000|2021-01-15 06:38:00|3516.2|3504.2|3514.9|3502.9|3516.2|3504.2|3514.9|3502.9|0
1610692690000|2021-01-15 06:38:10|3515.3|3503.3|3516.2|3504.2|3516.2|3504.2|3515.3|3503.3|0
1610692700000|2021-01-15 06:38:20|3517|3505|3517.4|3505.4|3518.2|3506.2|3517|3505|1
1610692710000|2021-01-15 06:38:30|3517|3505|3517|3505|3517|3505|3517|3505|0
1610692720000|2021-01-15 06:38:40|3516.5|3504.5|3516.2|3504.2|3516.7|3504.7|3516.2|3504.2|1
1610692730000|2021-01-15 06:38:50|3515.8|3503.8|3516.5|3504.5|3516.5|3504.5|3515.8|3503.8|2
1610692740000|2021-01-15 06:39:00|3515.3|3503.3|3514.2|3502.2|3515.3|3503.3|3514.2|3502.2|0
1610692760000|2021-01-15 06:39:20|3513.7|3501.7|3514|3502|3514|3502|3513.5|3501.5|2
1610692770000|2021-01-15 06:39:30|3514.5|3502.5|3514.5|3502.5|3514.5|3502.5|3514.5|3502.5|2
1610692780000|2021-01-15 06:39:40|3514.4|3502.4|3513.7|3501.7|3514.5|3502.5|3513.7|3501.7|0
1610692790000|2021-01-15 06:39:50|3513.8|3501.8|3513.7|3501.7|3513.8|3501.8|3513.7|3501.7|2
1610692800000|2021-01-15 06:40:00|3515.9|3503.9|3513.7|3501.7|3515.9|3503.9|3513.7|3501.7|0
1610692830000|2021-01-15 06:40:30|3513.5|3501.5|3512.3|3500.3|3513.5|3501.5|3512.2|3500.2|6
1610692840000|2021-01-15 06:40:40|3511.8|3499.8|3509.8|3497.8|3511.8|3499.8|3509.5|3497.5|5
1610692850000|2021-01-15 06:40:50|3510|3498|3510|3498|3510|3498|3510|3498|2
1610692860000|2021-01-15 06:41:00|3510.3|3498.3|3508.8|3496.8|3510.8|3498.8|3508.8|3496.8|1
1610692870000|2021-01-15 06:41:10|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|7
1610692880000|2021-01-15 06:41:20|3508.5|3496.5|3510|3498|3510.5|3498.5|3508.2|3496.2|24
1610692890000|2021-01-15 06:41:30|3510.3|3498.3|3509.7|3497.7|3510.3|3498.3|3509.7|3497.7|0
1610692900000|2021-01-15 06:41:40|3509.8|3497.8|3511.8|3499.8|3511.8|3499.8|3509.8|3497.8|0
1610692910000|2021-01-15 06:41:50|3512.1|3500.1|3512.3|3500.3|3512.8|3500.8|3510.7|3498.7|3
1610692920000|2021-01-15 06:42:00|3512.2|3500.2|3511.8|3499.8|3512.2|3500.2|3511.8|3499.8|0
1610692930000|2021-01-15 06:42:10|3512|3500|3512|3500|3512.8|3500.8|3512|3500|1
1610692940000|2021-01-15 06:42:20|3511.6|3499.6|3511.6|3499.6|3511.6|3499.6|3511.6|3499.6|0
1610692950000|2021-01-15 06:42:30|3511.5|3499.5|3511.1|3499.1|3511.5|3499.5|3511.1|3499.1|0
1610692960000|2021-01-15 06:42:40|3511.3|3499.3|3511.1|3499.1|3511.3|3499.3|3511.1|3499.1|4
1610692970000|2021-01-15 06:42:50|3511.3|3499.3|3511.6|3499.6|3511.6|3499.6|3511.3|3499.3|1
1610692980000|2021-01-15 06:43:00|3512|3500|3514.8|3502.8|3514.8|3502.8|3511.7|3499.7|0
1610692990000|2021-01-15 06:43:10|3514.2|3502.2|3514.7|3502.7|3514.7|3502.7|3514.2|3502.2|0
1610693000000|2021-01-15 06:43:20|3516|3504|3515|3503|3516|3504|3514.9|3502.9|3
1610693010000|2021-01-15 06:43:30|3515.1|3503.1|3515.8|3503.8|3516|3504|3515.1|3503.1|0
1610693020000|2021-01-15 06:43:40|3516|3504|3516|3504|3516|3504|3516|3504|0
1610693030000|2021-01-15 06:43:50|3515.8|3503.8|3515.8|3503.8|3515.8|3503.8|3515.8|3503.8|0
1610693040000|2021-01-15 06:44:00|3516|3504|3516|3504|3516|3504|3515.8|3503.8|2
1610693060000|2021-01-15 06:44:20|||||||||2
1610693070000|2021-01-15 06:44:30|3515.7|3503.7|3515.1|3503.1|3515.7|3503.7|3515|3503|24
1610693080000|2021-01-15 06:44:40|3515|3503|3514.5|3502.5|3515|3503|3514.5|3502.5|7
1610693090000|2021-01-15 06:44:50|3513.8|3501.8|3513.8|3501.8|3513.8|3501.8|3513.8|3501.8|0
1610693100000|2021-01-15 06:45:00|3513.7|3501.7|3511.7|3499.7|3513.7|3501.7|3511.7|3499.7|0
1610693120000|2021-01-15 06:45:20|3512.2|3500.2|3508.1|3496.1|3512.8|3500.8|3508.1|3496.1|0
1610693130000|2021-01-15 06:45:30|3508.3|3496.3|3508.3|3496.3|3508.3|3496.3|3508.3|3496.3|3
1610693140000|2021-01-15 06:45:40|||||||||5
1610693150000|2021-01-15 06:45:50|3509.3|3497.3|3509.3|3497.3|3509.3|3497.3|3509.3|3497.3|17
1610693160000|2021-01-15 06:46:00|3509.6|3497.6|3509.8|3497.8|3509.8|3497.8|3509.6|3497.6|0
1610693170000|2021-01-15 06:46:10|3510|3498|3510.5|3498.5|3510.5|3498.5|3510|3498|0
1610693180000|2021-01-15 06:46:20|3511|3499|3511.3|3499.3|3511.3|3499.3|3510.8|3498.8|0
1610693190000|2021-01-15 06:46:30|3511.6|3499.6|3511.6|3499.6|3511.6|3499.6|3511.3|3499.3|0
1610693200000|2021-01-15 06:46:40|3511.3|3499.3|3511.2|3499.2|3511.3|3499.3|3510.7|3498.7|0
1610693210000|2021-01-15 06:46:50|3511.7|3499.7|3511.7|3499.7|3511.7|3499.7|3511.7|3499.7|0
1610693220000|2021-01-15 06:47:00|3511.3|3499.3|3509.6|3497.6|3511.3|3499.3|3509.6|3497.6|0
1610693230000|2021-01-15 06:47:10|3509.3|3497.3|3509.1|3497.1|3509.3|3497.3|3509.1|3497.1|0
1610693240000|2021-01-15 06:47:20|3508.8|3496.8|3508.6|3496.6|3508.8|3496.8|3508.6|3496.6|0
1610693250000|2021-01-15 06:47:30|3510.1|3498.1|3512.3|3500.3|3512.3|3500.3|3510.1|3498.1|13
1610693260000|2021-01-15 06:47:40|3512.1|3500.1|3510|3498|3512.1|3500.1|3510|3498|14
1610693270000|2021-01-15 06:47:50|3510.5|3498.5|3511|3499|3511.4|3499.4|3510.5|3498.5|0
1610693280000|2021-01-15 06:48:00|3510|3498|3510|3498|3510|3498|3510|3498|1
1610693290000|2021-01-15 06:48:10|3510.1|3498.1|3509.8|3497.8|3510.1|3498.1|3509.8|3497.8|0
1610693300000|2021-01-15 06:48:20|3510|3498|3509.8|3497.8|3510|3498|3509.8|3497.8|2
1610693320000|2021-01-15 06:48:40|3510.1|3498.1|3510.4|3498.4|3510.4|3498.4|3510.1|3498.1|16
1610693330000|2021-01-15 06:48:50|3509.8|3497.8|3509|3497|3509.8|3497.8|3509|3497|8
1610693340000|2021-01-15 06:49:00|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|0
1610693350000|2021-01-15 06:49:10|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509|3497|0
1610693360000|2021-01-15 06:49:20|3509|3497|3510.4|3498.4|3510.4|3498.4|3509|3497|3
1610693370000|2021-01-15 06:49:30|||||||||2
1610693390000|2021-01-15 06:49:50|3510.8|3498.8|3510.4|3498.4|3510.8|3498.8|3510.4|3498.4|0
1610693400000|2021-01-15 06:50:00|3510.8|3498.8|3509.6|3497.6|3510.8|3498.8|3509.6|3497.6|17
1610693410000|2021-01-15 06:50:10|3509.4|3497.4|3509.6|3497.6|3509.6|3497.6|3509.4|3497.4|0
1610693420000|2021-01-15 06:50:20|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|1
1610693430000|2021-01-15 06:50:30|3506.7|3494.7|3507.3|3495.3|3507.3|3495.3|3506.4|3494.4|2
1610693440000|2021-01-15 06:50:40|3506.9|3494.9|3506.8|3494.8|3506.9|3494.9|3506.8|3494.8|0
1610693450000|2021-01-15 06:50:50|3506.4|3494.4|3506.8|3494.8|3506.8|3494.8|3506.4|3494.4|0
1610693460000|2021-01-15 06:51:00|3506.1|3494.1|3507.1|3495.1|3507.1|3495.1|3506.1|3494.1|0
1610693470000|2021-01-15 06:51:10|3506.8|3494.8|3506.6|3494.6|3506.8|3494.8|3506.6|3494.6|0
1610693480000|2021-01-15 06:51:20|3506.9|3494.9|3507.1|3495.1|3507.1|3495.1|3506.9|3494.9|0
1610693490000|2021-01-15 06:51:30|3506.9|3494.9|3506.6|3494.6|3506.9|3494.9|3506.6|3494.6|2
1610693500000|2021-01-15 06:51:40|3506.4|3494.4|3507.4|3495.4|3508.1|3496.1|3506.1|3494.1|0
1610693510000|2021-01-15 06:51:50|3507.1|3495.1|3507.3|3495.3|3507.9|3495.9|3507.1|3495.1|0
1610693520000|2021-01-15 06:52:00|3506.9|3494.9|3505.9|3493.9|3506.9|3494.9|3505.9|3493.9|2
1610693550000|2021-01-15 06:52:30|3505.1|3493.1|3505.3|3493.3|3505.3|3493.3|3505.1|3493.1|2
1610693560000|2021-01-15 06:52:40|3504.4|3492.4|3504.1|3492.1|3504.4|3492.4|3503.1|3491.1|4
1610693570000|2021-01-15 06:52:50|3503.8|3491.8|3502.7|3490.7|3503.8|3491.8|3502.7|3490.7|21
1610693580000|2021-01-15 06:53:00|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|23
1610693590000|2021-01-15 06:53:10|3502|3490|3501.7|3489.7|3502.7|3490.7|3501.7|3489.7|2
1610693600000|2021-01-15 06:53:20|3501.4|3489.4|3501.7|3489.7|3501.7|3489.7|3501.4|3489.4|16
1610693610000|2021-01-15 06:53:30|3501.4|3489.4|3501.1|3489.1|3501.7|3489.7|3501.1|3489.1|11
1610693620000|2021-01-15 06:53:40|3501.4|3489.4|3501.4|3489.4|3501.4|3489.4|3501.4|3489.4|11
1610693630000|2021-01-15 06:53:50|3500.9|3488.9|3500.7|3488.7|3501.2|3489.2|3500.7|3488.7|0
1610693640000|2021-01-15 06:54:00|3500.4|3488.4|3499|3487|3500.5|3488.5|3498.7|3486.7|1
1610693650000|2021-01-15 06:54:10|3499.3|3487.3|3499.7|3487.7|3499.7|3487.7|3499.3|3487.3|0
1610693660000|2021-01-15 06:54:20|3500|3488|3499|3487|3500.7|3488.7|3499|3487|33
1610693670000|2021-01-15 06:54:30|3498.4|3486.4|3500.7|3488.7|3500.7|3488.7|3498|3486|51
1610693680000|2021-01-15 06:54:40|3500.1|3488.1|3500.8|3488.8|3500.8|3488.8|3499.7|3487.7|8
1610693690000|2021-01-15 06:54:50|3500.7|3488.7|3500.7|3488.7|3500.7|3488.7|3499.7|3487.7|0
1610693700000|2021-01-15 06:55:00|3501|3489|3499.9|3487.9|3501|3489|3499|3487|39
1610693710000|2021-01-15 06:55:10|3499.7|3487.7|3498.4|3486.4|3499.7|3487.7|3498|3486|0
1610693720000|2021-01-15 06:55:20|3498|3486|3498.9|3486.9|3498.9|3486.9|3498|3486|1
1610693730000|2021-01-15 06:55:30|3499.6|3487.6|3499.5|3487.5|3500|3488|3499.4|3487.4|2
1610693740000|2021-01-15 06:55:40|3499.4|3487.4|3499.5|3487.5|3499.5|3487.5|3498.9|3486.9|7
1610693750000|2021-01-15 06:55:50|3499.9|3487.9|3499.5|3487.5|3499.9|3487.9|3499.5|3487.5|5
1610693760000|2021-01-15 06:56:00|3499.9|3487.9|3499.9|3487.9|3499.9|3487.9|3499.9|3487.9|1
1610693770000|2021-01-15 06:56:10|3499.5|3487.5|3499.2|3487.2|3499.5|3487.5|3499.2|3487.2|3
1610693780000|2021-01-15 06:56:20|3499.7|3487.7|3500.6|3488.6|3500.7|3488.7|3499.7|3487.7|0
1610693790000|2021-01-15 06:56:30|3499.9|3487.9|3500.2|3488.2|3500.2|3488.2|3499.9|3487.9|7
1610693800000|2021-01-15 06:56:40|3499.8|3487.8|3499.7|3487.7|3499.8|3487.8|3499.7|3487.7|0
1610693810000|2021-01-15 06:56:50|3500.2|3488.2|3499.7|3487.7|3500.3|3488.3|3499.7|3487.7|0
1610693820000|2021-01-15 06:57:00|3499.3|3487.3|3499.8|3487.8|3499.8|3487.8|3499.3|3487.3|5
1610693830000|2021-01-15 06:57:10|3499.7|3487.7|3499.8|3487.8|3500.2|3488.2|3499.7|3487.7|1
1610693840000|2021-01-15 06:57:20|3499.7|3487.7|3500.2|3488.2|3500.2|3488.2|3499.7|3487.7|1
1610693860000|2021-01-15 06:57:40|3500.3|3488.3|3500.3|3488.3|3500.3|3488.3|3500.3|3488.3|0
1610693870000|2021-01-15 06:57:50|3501.2|3489.2|3500.7|3488.7|3501.5|3489.5|3500.7|3488.7|16
1610693880000|2021-01-15 06:58:00|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|0
1610693890000|2021-01-15 06:58:10|3501.3|3489.3|3502.3|3490.3|3502.3|3490.3|3501.3|3489.3|1
1610693900000|2021-01-15 06:58:20|3502.8|3490.8|3509.5|3497.5|3509.5|3497.5|3502.8|3490.8|25
1610693910000|2021-01-15 06:58:30|3509.2|3497.2|3509.7|3497.7|3509.7|3497.7|3508.2|3496.2|0
1610693920000|2021-01-15 06:58:40|3510.8|3498.8|3506.2|3494.2|3512.5|3498.8|3506.2|3494.2|0
1610693930000|2021-01-15 06:58:50|3505.8|3493.8|3506.3|3494.3|3506.3|3494.3|3505.8|3493.8|0
1610693940000|2021-01-15 06:59:00|3507.7|3495.7|3508.2|3496.2|3508.2|3496.2|3507.7|3495.7|0
1610693950000|2021-01-15 06:59:10|3507.9|3495.9|3507.7|3495.7|3507.9|3495.9|3507.7|3495.7|0
1610693960000|2021-01-15 06:59:20|3508.2|3496.2|3508.5|3496.5|3508.5|3496.5|3508.2|3496.2|0
1610693970000|2021-01-15 06:59:30|3508.9|3496.9|3508.9|3496.9|3508.9|3496.9|3508.5|3496.5|0
1610693980000|2021-01-15 06:59:40|3508.4|3496.4|3508.2|3496.2|3508.9|3496.9|3508.2|3496.2|0
1610693990000|2021-01-15 06:59:50|3508.7|3496.7|3507.2|3495.2|3508.7|3496.7|3507.2|3495.2|0
1610694000000|2021-01-15 07:00:00|3506.9|3494.9|3511.2|3499.2|3511.2|3499.2|3506.9|3494.9|1
1610694010000|2021-01-15 07:00:10|3511.3|3499.3|3512|3500|3512|3500|3511.3|3499.3|0
1610694020000|2021-01-15 07:00:20|3512.2|3500.2|3512.8|3500.8|3512.8|3500.8|3512.2|3500.2|0
1610694030000|2021-01-15 07:00:30|3513.7|3501.7|3512.8|3500.8|3513.7|3501.7|3511.7|3499.7|1
1610694040000|2021-01-15 07:00:40|3513|3501|3512|3500|3513|3501|3511.8|3499.8|0
1610694080000|2021-01-15 07:01:20|3512.2|3500.2|3512.8|3500.8|3512.8|3500.8|3512.2|3500.2|0
1610694090000|2021-01-15 07:01:30|3513.2|3501.2|3513.8|3501.8|3513.8|3501.8|3513.2|3501.2|0
1610694100000|2021-01-15 07:01:40|3514.2|3502.2|3514.7|3502.7|3514.7|3502.7|3513.8|3501.8|0
1610694110000|2021-01-15 07:01:50|3515|3503|3516.4|3504.4|3516.4|3504.4|3515|3503|5
1610694120000|2021-01-15 07:02:00|3516.2|3504.2|3515.4|3503.4|3516.2|3504.2|3514.2|3502.2|9
1610694130000|2021-01-15 07:02:10|3514.9|3502.9|3514.5|3502.5|3514.9|3502.9|3514.5|3502.5|8
1610694140000|2021-01-15 07:02:20|3514.4|3502.4|3514.6|3502.6|3515|3503|3513.7|3501.7|8
1610694150000|2021-01-15 07:02:30|3514.8|3502.8|3514.6|3502.6|3514.8|3502.8|3514.6|3502.6|7
1610694160000|2021-01-15 07:02:40|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|3514.6|3502.6|0
1610694170000|2021-01-15 07:02:50|3515|3503|3515.1|3503.1|3515.1|3503.1|3514.6|3502.6|4
1610694180000|2021-01-15 07:03:00|3516|3504|3516|3504|3516|3504|3516|3504|0
1610694190000|2021-01-15 07:03:10|3516.1|3504.1|3515.6|3503.6|3516.1|3504.1|3515.6|3503.6|0
1610694210000|2021-01-15 07:03:30|3515.9|3503.9|3517|3505|3517|3505|3515.9|3503.9|0
1610694220000|2021-01-15 07:03:40|3516.8|3504.8|3517.1|3505.1|3517.1|3505.1|3516.8|3504.8|0
1610694240000|2021-01-15 07:04:00|3516.8|3504.8|3517.5|3505.5|3517.6|3505.6|3516.8|3504.8|0
1610694250000|2021-01-15 07:04:10|3516.8|3504.8|3518|3506|3518|3506|3516.8|3504.8|0
1610694270000|2021-01-15 07:04:30|3518.8|3506.8|3518.8|3506.8|3518.8|3506.8|3518.8|3506.8|0
1610694280000|2021-01-15 07:04:40|3515.5|3503.5|3515.5|3503.5|3515.5|3503.5|3515.5|3503.5|2
1610694290000|2021-01-15 07:04:50|3514.6|3502.6|3515.5|3503.5|3515.5|3503.5|3514.6|3502.6|0
1610694310000|2021-01-15 07:05:10|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|6
1610694320000|2021-01-15 07:05:20|3517.3|3505.3|3520|3508|3520|3508|3517.3|3505.3|0
1610694330000|2021-01-15 07:05:30|3519.7|3507.7|3519.6|3507.6|3521.1|3507.7|3519|3505.1|5
1610694340000|2021-01-15 07:05:40|3520.1|3508.1|3518|3506|3521.1|3509.1|3518|3506|0
1610694350000|2021-01-15 07:05:50|3517.6|3505.6|3518.1|3506.1|3519|3507|3517.6|3505.6|1
1610694360000|2021-01-15 07:06:00|3518|3506|3518.5|3506.5|3518.6|3506.6|3518|3506|2
1610694370000|2021-01-15 07:06:10|3518.1|3506.1|3518.6|3506.6|3518.6|3506.6|3518|3506|0
1610694380000|2021-01-15 07:06:20|3518.8|3506.8|3518.8|3506.8|3518.8|3506.8|3518.8|3506.8|2
1610694390000|2021-01-15 07:06:30|3519.3|3507.3|3519.4|3507.4|3519.4|3507.4|3519.1|3507.1|18
1610694400000|2021-01-15 07:06:40|3519.9|3507.9|3521.1|3509.1|3521.1|3509.1|3519.9|3507.9|2
1610694410000|2021-01-15 07:06:50|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|0
1610694420000|2021-01-15 07:07:00|3520.4|3508.4|3520.4|3508.4|3520.4|3508.4|3520.4|3508.4|0
1610694430000|2021-01-15 07:07:10|3520.1|3508.1|3519.4|3507.4|3520.1|3508.1|3518.8|3506.8|1
1610694440000|2021-01-15 07:07:20|3519.9|3507.9|3520.8|3508.8|3520.8|3508.8|3519.8|3507.8|0
1610694450000|2021-01-15 07:07:30|3520.6|3508.6|3520.8|3508.8|3520.8|3508.8|3520.3|3508.3|0
1610694460000|2021-01-15 07:07:40|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|0
1610694470000|2021-01-15 07:07:50|3520.8|3508.8|3520.8|3508.8|3520.8|3508.8|3520.8|3508.8|0
1610694480000|2021-01-15 07:08:00|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|0
1610694490000|2021-01-15 07:08:10|3520.4|3508.4|3519.4|3507.4|3520.6|3508.6|3519.4|3507.4|0
1610694500000|2021-01-15 07:08:20|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|7
1610694510000|2021-01-15 07:08:30|3519.4|3507.4|3519.4|3507.4|3519.4|3507.4|3519.4|3507.4|1
1610694520000|2021-01-15 07:08:40|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|0
1610694530000|2021-01-15 07:08:50|3520.4|3508.4|3519.4|3507.4|3520.4|3508.4|3519.4|3507.4|1
1610694540000|2021-01-15 07:09:00|3521.6|3509.6|3521.8|3509.8|3521.8|3509.8|3521.3|3509.3|6
1610694550000|2021-01-15 07:09:10|3521.4|3509.4|3521.6|3509.6|3521.6|3509.6|3521.4|3509.4|0
1610694560000|2021-01-15 07:09:20|3521.4|3509.4|3521.6|3509.6|3521.8|3509.8|3521.4|3509.4|9
1610694570000|2021-01-15 07:09:30|3521.7|3509.7|3521.7|3509.7|3521.7|3509.7|3521.7|3509.7|0
1610694580000|2021-01-15 07:09:40|||||||||2
1610694590000|2021-01-15 07:09:50|3521.6|3509.6|3521.6|3509.6|3521.6|3509.6|3521.6|3509.6|7
1610694600000|2021-01-15 07:10:00|3521.2|3509.2|3520.7|3508.7|3521.2|3509.2|3520.7|3508.7|4
1610694620000|2021-01-15 07:10:20|3520.3|3508.3|3520.2|3508.2|3520.7|3508.7|3520.2|3508.2|7
1610694630000|2021-01-15 07:10:30|3519.7|3507.7|3519.1|3507.1|3519.7|3507.7|3519.1|3507.1|0
1610694640000|2021-01-15 07:10:40|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|0
1610694650000|2021-01-15 07:10:50|3518.4|3506.4|3518.1|3506.1|3518.4|3506.4|3518.1|3506.1|3
1610694660000|2021-01-15 07:11:00|3517.9|3505.9|3517.6|3505.6|3517.9|3505.9|3516.7|3504.7|0
1610694670000|2021-01-15 07:11:10|3516.7|3504.7|3516.7|3504.7|3517.2|3505.2|3516.7|3504.7|0
1610694680000|2021-01-15 07:11:20|3517.2|3505.2|3516.7|3504.7|3517.2|3505.2|3516.6|3504.6|0
1610694690000|2021-01-15 07:11:30|3516.2|3504.2|3517.6|3505.6|3517.6|3505.6|3516.1|3504.1|2
1610694710000|2021-01-15 07:11:50|3517.9|3505.9|3518.1|3506.1|3519.1|3507.1|3517.9|3505.9|4
1610694720000|2021-01-15 07:12:00|3518.6|3506.6|3518.1|3506.1|3518.6|3506.6|3518.1|3506.1|0
1610694740000|2021-01-15 07:12:20|3517.6|3505.6|3516.6|3504.6|3517.6|3505.6|3516.6|3504.6|0
1610694750000|2021-01-15 07:12:30|3516.1|3504.1|3515.6|3503.6|3516.1|3504.1|3515.6|3503.6|0
1610694760000|2021-01-15 07:12:40|3516.1|3504.1|3515.6|3503.6|3516.1|3504.1|3515.6|3503.6|0
1610694770000|2021-01-15 07:12:50|3516.1|3504.1|3516.6|3504.6|3516.6|3504.6|3516.1|3504.1|0
1610694780000|2021-01-15 07:13:00|3516.1|3504.1|3518.1|3506.1|3518.1|3506.1|3516.1|3504.1|0
1610694790000|2021-01-15 07:13:10|3517.9|3505.9|3517.9|3505.9|3517.9|3505.9|3517.9|3505.9|0
1610694800000|2021-01-15 07:13:20|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|0
1610694810000|2021-01-15 07:13:30|3514|3502|3514|3502|3514|3502|3514|3502|2
1610694820000|2021-01-15 07:13:40|3513.9|3501.9|3515.4|3503.4|3515.7|3503.7|3513.9|3501.9|4
1610694830000|2021-01-15 07:13:50|3515.7|3503.7|3515.9|3503.9|3516.7|3504.7|3515.7|3503.7|4
1610694840000|2021-01-15 07:14:00|3515.7|3503.7|3515.9|3503.9|3515.9|3503.9|3515.4|3503.4|0
1610694850000|2021-01-15 07:14:10|3516.1|3504.1|3515.7|3503.7|3516.1|3504.1|3515.7|3503.7|0
1610694860000|2021-01-15 07:14:20|3515.6|3503.6|3516.6|3504.6|3516.6|3504.6|3515.6|3503.6|0
1610694890000|2021-01-15 07:14:50|3516.7|3504.7|3517.1|3505.1|3517.1|3505.1|3516.7|3504.7|0
1610694900000|2021-01-15 07:15:00|3516.9|3504.9|3516.6|3504.6|3516.9|3504.9|3515.7|3503.7|0
1610694910000|2021-01-15 07:15:10|3516.4|3504.4|3516.4|3504.4|3516.4|3504.4|3516.4|3504.4|0
1610694920000|2021-01-15 07:15:20|3516.6|3504.6|3516.4|3504.4|3516.9|3504.9|3516.4|3504.4|0
1610694930000|2021-01-15 07:15:30|3516.7|3504.7|3518.4|3506.4|3518.4|3506.4|3516.7|3504.7|0
1610694940000|2021-01-15 07:15:40|3518.6|3506.6|3520.9|3508.9|3520.9|3508.9|3518.6|3506.6|0
1610694950000|2021-01-15 07:15:50|3521.4|3509.4|3521.9|3509.9|3521.9|3509.9|3521.4|3509.4|0
1610694960000|2021-01-15 07:16:00|3522.4|3510.4|3522.4|3510.4|3522.4|3510.4|3520.9|3508.9|0
1610694970000|2021-01-15 07:16:10|3521.9|3509.9|3521.4|3509.4|3521.9|3509.9|3521.4|3509.4|0
1610694980000|2021-01-15 07:16:20|3521.6|3509.6|3522.4|3510.4|3522.4|3510.4|3521.6|3509.6|0
1610694990000|2021-01-15 07:16:30|3522.9|3510.9|3523.4|3511.4|3523.4|3511.4|3521.9|3509.9|0
1610695010000|2021-01-15 07:16:50|3522.9|3510.9|3522.4|3510.4|3522.9|3510.9|3522.4|3510.4|0
1610695020000|2021-01-15 07:17:00|3521.9|3509.9|3523.4|3511.4|3523.4|3511.4|3521.9|3509.9|0
1610695060000|2021-01-15 07:17:40|3523.7|3511.7|3523.2|3511.2|3523.7|3511.7|3523.2|3511.2|0
1610695070000|2021-01-15 07:17:50|3523.9|3511.9|3524.2|3512.2|3524.2|3512.2|3523.9|3511.9|2
1610695080000|2021-01-15 07:18:00|3523.9|3511.9|3523.9|3511.9|3523.9|3511.9|3523.6|3511.6|0
1610695090000|2021-01-15 07:18:10|3523.6|3511.6|3523.6|3511.6|3523.6|3511.6|3523.6|3511.6|0
1610695100000|2021-01-15 07:18:20|3524.2|3512.2|3524.4|3512.4|3524.4|3512.4|3524.2|3512.2|7
1610695110000|2021-01-15 07:18:30|3525.2|3513.2|3525.6|3513.6|3525.6|3513.6|3525.2|3513.2|0
1610695120000|2021-01-15 07:18:40|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|8
1610695130000|2021-01-15 07:18:50|3526.6|3514.6|3526.7|3514.7|3526.7|3514.7|3526.2|3514.2|12
1610695140000|2021-01-15 07:19:00|3527.1|3515.1|3526.7|3514.7|3527.1|3515.1|3526.7|3514.7|0
1610695150000|2021-01-15 07:19:10|3526.9|3514.9|3527.6|3515.6|3527.6|3515.6|3526.9|3514.9|5
1610695160000|2021-01-15 07:19:20|3527.9|3515.9|3527.9|3515.9|3527.9|3515.9|3527.9|3515.9|2
1610695170000|2021-01-15 07:19:30|3528.2|3516.2|3527.9|3515.9|3528.2|3516.2|3527.9|3515.9|4
1610695180000|2021-01-15 07:19:40|3526.7|3514.7|3525.7|3513.7|3526.7|3514.7|3525.7|3513.7|0
1610695190000|2021-01-15 07:19:50|3526.2|3514.2|3525.7|3513.7|3526.2|3514.2|3525.7|3513.7|0
1610695200000|2021-01-15 07:20:00|3524.9|3512.9|3523.7|3511.7|3524.9|3512.9|3523.4|3511.4|0
1610695210000|2021-01-15 07:20:10|3524.4|3512.4|3524.4|3512.4|3524.4|3512.4|3524.4|3512.4|0
1610695220000|2021-01-15 07:20:20|3527.2|3515.2|3528.5|3516.5|3529|3517|3527.2|3515.2|37
1610695230000|2021-01-15 07:20:30|3528.4|3516.4|3528|3516|3528.4|3516.4|3528|3516|6
1610695240000|2021-01-15 07:20:40|3527.7|3515.7|3526.4|3514.4|3527.7|3515.7|3526.2|3514.2|3
1610695250000|2021-01-15 07:20:50|3526.2|3514.2|3524.9|3512.9|3526.2|3514.2|3524.9|3512.9|0
1610695260000|2021-01-15 07:21:00|3525.4|3513.4|3525.9|3513.9|3526.7|3514.7|3524.9|3512.9|0
1610695270000|2021-01-15 07:21:10|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|3525.5|3513.5|0
1610695280000|2021-01-15 07:21:20|3525.9|3513.9|3525.9|3513.9|3525.9|3513.9|3525.9|3513.9|0
1610695290000|2021-01-15 07:21:30|3525.5|3513.5|3525.5|3513.5|3525.5|3513.5|3525.5|3513.5|1
1610695300000|2021-01-15 07:21:40|3525.7|3513.7|3525.4|3513.4|3525.7|3513.7|3525.4|3513.4|0
1610695310000|2021-01-15 07:21:50|3524.9|3512.9|3524.7|3512.7|3524.9|3512.9|3524.7|3512.7|2
1610695320000|2021-01-15 07:22:00|3524.9|3512.9|3525.2|3513.2|3525.2|3513.2|3524.9|3512.9|0
1610695350000|2021-01-15 07:22:30|3525|3513|3524.7|3512.7|3525|3513|3524.7|3512.7|0
1610695360000|2021-01-15 07:22:40|3525.2|3513.2|3525.5|3513.5|3525.5|3513.5|3525.2|3513.2|1
1610695380000|2021-01-15 07:23:00|3526|3514|3526|3514|3526|3514|3526|3514|0
1610695390000|2021-01-15 07:23:10|3526.2|3514.2|3526.2|3514.2|3526.5|3514.5|3526.2|3514.2|0
1610695400000|2021-01-15 07:23:20|3526.7|3514.7|3526.5|3514.5|3526.7|3514.7|3525.7|3513.7|0
1610695410000|2021-01-15 07:23:30|3526.7|3514.7|3527.2|3515.2|3527.2|3515.2|3526.7|3514.7|0
1610695420000|2021-01-15 07:23:40|3527.5|3515.5|3527.5|3515.5|3527.5|3515.5|3527.5|3515.5|0
1610695430000|2021-01-15 07:23:50|3527.4|3515.4|3527.9|3515.9|3527.9|3515.9|3527.4|3515.4|0
1610695440000|2021-01-15 07:24:00|3527.7|3515.7|3528.2|3516.2|3528.2|3516.2|3527.7|3515.7|0
1610695490000|2021-01-15 07:24:50|3528.1|3516.1|3527.2|3515.2|3528.1|3516.1|3527.2|3515.2|0
1610695500000|2021-01-15 07:25:00|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|0
1610695530000|2021-01-15 07:25:30|3527.1|3515.1|3525.4|3513.4|3527.1|3515.1|3525.4|3513.4|0
1610695540000|2021-01-15 07:25:40|3525|3513|3525.9|3513.9|3525.9|3513.9|3525|3513|0
1610695550000|2021-01-15 07:25:50|3525.7|3513.7|3525.9|3513.9|3525.9|3513.9|3525.4|3513.4|0
1610695560000|2021-01-15 07:26:00|3526.4|3514.4|3524.5|3512.5|3526.4|3514.4|3524.5|3512.5|1
1610695580000|2021-01-15 07:26:20|3524.2|3512.2|3525|3513|3525|3513|3524.2|3512.2|1
1610695590000|2021-01-15 07:26:30|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|0
1610695600000|2021-01-15 07:26:40|||||||||1
1610695610000|2021-01-15 07:26:50|3525|3513|3525.4|3513.4|3525.4|3513.4|3525|3513|0
1610695620000|2021-01-15 07:27:00|3525|3513|3525|3513|3525|3513|3524.7|3512.7|1
1610695640000|2021-01-15 07:27:20|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|1
1610695690000|2021-01-15 07:28:10|3525|3513|3525|3513|3525|3513|3525|3513|0
1610695700000|2021-01-15 07:28:20|3524.9|3512.9|3524.5|3512.5|3524.9|3512.9|3524.5|3512.5|0
1610695720000|2021-01-15 07:28:40|3524|3512|3523.7|3511.7|3524|3512|3523.7|3511.7|1
1610695730000|2021-01-15 07:28:50|3523.5|3511.5|3522.8|3510.8|3523.5|3511.5|3522.8|3510.8|3
1610695740000|2021-01-15 07:29:00|||||||||2
1610695760000|2021-01-15 07:29:20|3522.5|3510.5|3521.2|3509.2|3522.5|3510.5|3521.2|3509.2|8
1610695770000|2021-01-15 07:29:30|3521|3509|3520.3|3508.3|3521|3509|3519.7|3507.7|5
1610695780000|2021-01-15 07:29:40|3520.2|3508.2|3519.8|3507.8|3520.3|3508.3|3519.8|3507.8|0
1610695790000|2021-01-15 07:29:50|3519.5|3507.5|3518|3506|3519.5|3507.5|3517.7|3505.7|14
1610695800000|2021-01-15 07:30:00|3518.2|3506.2|3518.5|3506.5|3518.5|3506.5|3518.2|3506.2|8
1610695810000|2021-01-15 07:30:10|3518.2|3506.2|3516.7|3504.7|3518.2|3506.2|3516.7|3504.7|0
1610695820000|2021-01-15 07:30:20|3516|3504|3514.3|3502.3|3516|3504|3513.8|3501.8|1
1610695830000|2021-01-15 07:30:30|3514.2|3502.2|3514|3502|3514.2|3502.2|3513.5|3501.5|2
1610695840000|2021-01-15 07:30:40|3513.6|3501.6|3514|3502|3514|3502|3513.6|3501.6|1
1610695850000|2021-01-15 07:30:50|3513|3501|3512.5|3500.5|3513.7|3501.7|3512.5|3500.5|24
1610695860000|2021-01-15 07:31:00|3511|3499|3512.1|3500.1|3513|3501|3511|3499|2
1610695870000|2021-01-15 07:31:10|3512|3500|3512|3500|3512|3500|3512|3500|0
1610695880000|2021-01-15 07:31:20|3512.1|3500.1|3511.3|3499.3|3512.5|3500.5|3510|3498|2
1610695890000|2021-01-15 07:31:30|3511.1|3499.1|3510.1|3498.1|3511.1|3499.1|3510.1|3498.1|0
1610695900000|2021-01-15 07:31:40|3508.9|3496.9|3508.9|3496.9|3508.9|3496.9|3508|3496|3
1610695910000|2021-01-15 07:31:50|3508.8|3496.8|3509.8|3497.8|3509.8|3497.8|3508.4|3496.4|4
1610695920000|2021-01-15 07:32:00|||||||||3
1610695930000|2021-01-15 07:32:10|3509.6|3497.6|3509.8|3497.8|3509.8|3497.8|3509.3|3497.3|10
1610695940000|2021-01-15 07:32:20|3510.3|3498.3|3510.3|3498.3|3510.3|3498.3|3510.3|3498.3|13
1610695950000|2021-01-15 07:32:30|3510.4|3498.4|3510.2|3498.2|3510.4|3498.4|3509.6|3497.6|6
1610695960000|2021-01-15 07:32:40|3510.7|3498.7|3510.6|3498.6|3510.7|3498.7|3510.6|3498.6|0
1610695970000|2021-01-15 07:32:50|3510.7|3498.7|3511.6|3499.6|3511.6|3499.6|3510.7|3498.7|0
1610695980000|2021-01-15 07:33:00|3511.4|3499.4|3510.7|3498.7|3511.4|3499.4|3510.6|3498.6|2
1610695990000|2021-01-15 07:33:10|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|0
1610696000000|2021-01-15 07:33:20|||||||||1
1610696020000|2021-01-15 07:33:40|3510.7|3498.7|3511.4|3499.4|3511.4|3499.4|3510.7|3498.7|0
1610696030000|2021-01-15 07:33:50|3509.1|3497.1|3508.9|3496.9|3509.1|3497.1|3508.4|3496.4|16
1610696040000|2021-01-15 07:34:00|3509.1|3497.1|3508.9|3496.9|3510.4|3498.4|3508.9|3496.9|0
1610696050000|2021-01-15 07:34:10|3509.1|3497.1|3508.4|3496.4|3509.1|3497.1|3508.4|3496.4|0
1610696060000|2021-01-15 07:34:20|3508.1|3496.1|3508.1|3496.1|3508.4|3496.4|3507.6|3495.6|0
1610696070000|2021-01-15 07:34:30|3508.4|3496.4|3508.3|3496.3|3508.4|3496.4|3508.3|3496.3|0
1610696080000|2021-01-15 07:34:40|3508.4|3496.4|3508.3|3496.3|3508.4|3496.4|3508.1|3496.1|0
1610696090000|2021-01-15 07:34:50|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|0
1610696100000|2021-01-15 07:35:00|3508.5|3496.5|3508.1|3496.1|3508.5|3496.5|3508.1|3496.1|0
1610696110000|2021-01-15 07:35:10|3509|3497|3508.6|3496.6|3509|3497|3508.6|3496.6|0
1610696120000|2021-01-15 07:35:20|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|0
1610696130000|2021-01-15 07:35:30|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|2
1610696140000|2021-01-15 07:35:40|||||||||3
1610696180000|2021-01-15 07:36:20|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|2
1610696190000|2021-01-15 07:36:30|||||||||2
1610696200000|2021-01-15 07:36:40|||||||||1
1610696230000|2021-01-15 07:37:10|3510.9|3498.9|3510.9|3498.9|3510.9|3498.9|3510.9|3498.9|0
1610696240000|2021-01-15 07:37:20|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|0
1610696250000|2021-01-15 07:37:30|3510.1|3498.1|3509.6|3497.6|3510.1|3498.1|3509.6|3497.6|0
1610696260000|2021-01-15 07:37:40|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|0
1610696280000|2021-01-15 07:38:00|||||||||10
1610696300000|2021-01-15 07:38:20|||||||||10
1610696320000|2021-01-15 07:38:40|||||||||10
1610696450000|2021-01-15 07:40:50|3509.6|3497.6|3510.6|3498.6|3510.6|3498.6|3509.4|3497.4|0
1610696460000|2021-01-15 07:41:00|3510.8|3498.8|3511.3|3499.3|3511.3|3499.3|3510.8|3498.8|0
1610696470000|2021-01-15 07:41:10|3510.9|3498.9|3513.1|3501.1|3513.1|3501.1|3510.9|3498.9|0
1610696480000|2021-01-15 07:41:20|3512.8|3500.8|3512|3500|3512.8|3500.8|3511.5|3499.5|10
1610696490000|2021-01-15 07:41:30|3511.6|3499.6|3511.6|3499.6|3511.8|3499.8|3511.6|3499.6|0
1610696500000|2021-01-15 07:41:40|3511.3|3499.3|3510.1|3498.1|3511.3|3499.3|3509.6|3497.6|0
1610696510000|2021-01-15 07:41:50|3510.4|3498.4|3511.1|3499.1|3511.6|3499.6|3510.4|3498.4|0
1610696520000|2021-01-15 07:42:00|3510.6|3498.6|3511.1|3499.1|3511.1|3499.1|3510.6|3498.6|0
1610696530000|2021-01-15 07:42:10|3511.6|3499.6|3513.5|3501.5|3513.5|3501.5|3511.6|3499.6|0
1610696540000|2021-01-15 07:42:20|3513.6|3501.6|3513.1|3501.1|3513.6|3501.6|3512.6|3500.6|4
1610696550000|2021-01-15 07:42:30|3513.6|3501.6|3513.6|3501.6|3514.1|3502.1|3513.5|3501.5|0
1610696560000|2021-01-15 07:42:40|3514|3502|3514.1|3502.1|3514.1|3502.1|3514|3502|10
1610696570000|2021-01-15 07:42:50|3513.9|3501.9|3514.6|3502.6|3514.6|3502.6|3513.6|3501.6|0
1610696590000|2021-01-15 07:43:10|3514.1|3502.1|3514.4|3502.4|3514.4|3502.4|3514.1|3502.1|0
1610696600000|2021-01-15 07:43:20|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|0
1610696610000|2021-01-15 07:43:30|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1610696630000|2021-01-15 07:43:50|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|0
1610696710000|2021-01-15 07:45:10|3514.1|3502.1|3513.6|3501.6|3514.1|3502.1|3513.6|3501.6|0
1610696740000|2021-01-15 07:45:40|3513.4|3501.4|3511.4|3499.4|3513.4|3501.4|3511.4|3499.4|0
1610696750000|2021-01-15 07:45:50|3511.3|3499.3|3510.4|3498.4|3511.3|3499.3|3510.4|3498.4|0
1610696780000|2021-01-15 07:46:20|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|0
1610696790000|2021-01-15 07:46:30|3509.6|3497.6|3508.6|3496.6|3509.6|3497.6|3508.6|3496.6|0
1610696810000|2021-01-15 07:46:50|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|3507.7|3495.7|0
1610696820000|2021-01-15 07:47:00|3507.7|3495.7|3508.6|3496.6|3508.6|3496.6|3507.7|3495.7|0
1610696830000|2021-01-15 07:47:10|3507.7|3495.7|3508.6|3496.6|3508.6|3496.6|3507.7|3495.7|0
1610696840000|2021-01-15 07:47:20|3510.1|3498.1|3510.7|3498.7|3510.7|3498.7|3510.1|3498.1|0
1610696850000|2021-01-15 07:47:30|3511.1|3499.1|3510.1|3498.1|3511.1|3499.1|3510.1|3498.1|0
1610696860000|2021-01-15 07:47:40|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|0
1610696880000|2021-01-15 07:48:00|3509.4|3497.4|3509.1|3497.1|3509.4|3497.4|3509.1|3497.1|0
1610696900000|2021-01-15 07:48:20|3508.9|3496.9|3510.4|3498.4|3510.4|3498.4|3508.9|3496.9|0
1610696910000|2021-01-15 07:48:30|3510.3|3498.3|3510.3|3498.3|3510.3|3498.3|3510.3|3498.3|0
1610696920000|2021-01-15 07:48:40|3510.4|3498.4|3510.4|3498.4|3510.4|3498.4|3510.4|3498.4|0
1610696940000|2021-01-15 07:49:00|3510|3498|3509.3|3497.3|3510|3498|3509.3|3497.3|18
1610696950000|2021-01-15 07:49:10|||||||||8
1610696990000|2021-01-15 07:49:50|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|5
1610697000000|2021-01-15 07:50:00|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|22
1610697010000|2021-01-15 07:50:10|||||||||26
1610697020000|2021-01-15 07:50:20|3510.1|3498.1|3511.3|3499.3|3511.3|3499.3|3510.1|3498.1|24
1610697030000|2021-01-15 07:50:30|3511.1|3499.1|3509.1|3497.1|3511.1|3499.1|3509.1|3497.1|0
1610697040000|2021-01-15 07:50:40|3509.3|3497.3|3509.6|3497.6|3509.6|3497.6|3509.3|3497.3|11
1610697050000|2021-01-15 07:50:50|3509.9|3497.9|3509.9|3497.9|3509.9|3497.9|3509.9|3497.9|1
1610697060000|2021-01-15 07:51:00|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|9
1610697070000|2021-01-15 07:51:10|3510.3|3498.3|3510.1|3498.1|3510.3|3498.3|3510.1|3498.1|4
1610697090000|2021-01-15 07:51:30|3508.7|3496.7|3508.9|3496.9|3508.9|3496.9|3508.4|3496.4|26
1610697100000|2021-01-15 07:51:40|3509.3|3497.3|3510.6|3498.6|3510.6|3498.6|3509.3|3497.3|0
1610697110000|2021-01-15 07:51:50|3510.8|3498.8|3511.3|3499.3|3511.6|3499.6|3510.8|3498.8|2
1610697120000|2021-01-15 07:52:00|3511.1|3499.1|3511.3|3499.3|3511.3|3499.3|3510.8|3498.8|1
1610697130000|2021-01-15 07:52:10|3512.3|3500.3|3512.1|3500.1|3512.3|3500.3|3512.1|3500.1|0
1610697140000|2021-01-15 07:52:20|3512.3|3500.3|3512.6|3500.6|3513|3501|3512.3|3500.3|0
1610697150000|2021-01-15 07:52:30|3512.2|3500.2|3510.8|3498.8|3512.2|3500.2|3510.8|3498.8|0
1610697170000|2021-01-15 07:52:50|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|0
1610697180000|2021-01-15 07:53:00|3510.8|3498.8|3510.8|3498.8|3510.8|3498.8|3510.8|3498.8|1
1610697190000|2021-01-15 07:53:10|3510.4|3498.4|3509.8|3497.8|3510.4|3498.4|3509.8|3497.8|0
1610697200000|2021-01-15 07:53:20|3510.4|3498.4|3510.4|3498.4|3510.4|3498.4|3510.4|3498.4|0
1610697220000|2021-01-15 07:53:40|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|0
1610697250000|2021-01-15 07:54:10|3509|3497|3509.2|3497.2|3509.2|3497.2|3508.7|3496.7|4
1610697300000|2021-01-15 07:55:00|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|0
1610697310000|2021-01-15 07:55:10|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|0
1610697320000|2021-01-15 07:55:20|3508.3|3496.3|3508.3|3496.3|3508.3|3496.3|3508.1|3496.1|1
1610697330000|2021-01-15 07:55:30|3508.5|3496.5|3508.8|3496.8|3509.5|3497.5|3508.5|3496.5|4
1610697350000|2021-01-15 07:55:50|3509|3497|3509.3|3497.3|3509.3|3497.3|3509|3497|0
1610697370000|2021-01-15 07:56:10|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|0
1610697380000|2021-01-15 07:56:20|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|0
1610697410000|2021-01-15 07:56:50|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|0
1610697420000|2021-01-15 07:57:00|||||||||1
1610697430000|2021-01-15 07:57:10|3508.6|3496.6|3508.5|3496.5|3509|3497|3508.5|3496.5|0
1610697440000|2021-01-15 07:57:20|3509|3497|3509|3497|3509|3497|3509|3497|0
1610697450000|2021-01-15 07:57:30|3508.8|3496.8|3508.5|3496.5|3508.8|3496.8|3508.5|3496.5|0
1610697480000|2021-01-15 07:58:00|3509|3497|3508.8|3496.8|3509|3497|3508.8|3496.8|0
1610697490000|2021-01-15 07:58:10|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|3508.5|3496.5|0
1610697510000|2021-01-15 07:58:30|3508.1|3496.1|3508|3496|3508.1|3496.1|3508|3496|0
1610697550000|2021-01-15 07:59:10|3507.5|3495.5|3507.5|3495.5|3507.5|3495.5|3507.5|3495.5|0
1610697560000|2021-01-15 07:59:20|3507.3|3495.3|3507.5|3495.5|3507.5|3495.5|3507|3495|0
1610697570000|2021-01-15 07:59:30|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|25
1610697580000|2021-01-15 07:59:40|3507.5|3495.5|3507.3|3495.3|3507.5|3495.5|3507.3|3495.3|1
1610697590000|2021-01-15 07:59:50|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|0
1610697600000|2021-01-15 08:00:00|3507|3495|3507|3495|3507|3495|3507|3495|0
1610697610000|2021-01-15 08:00:10|3507.3|3495.3|3506.8|3494.8|3507.3|3495.3|3506.8|3494.8|0
1610697620000|2021-01-15 08:00:20|3505.8|3493.8|3505.8|3493.8|3505.8|3493.8|3505.8|3493.8|0
1610697630000|2021-01-15 08:00:30|3505.5|3493.5|3505|3493|3505.5|3493.5|3505|3493|0
1610697640000|2021-01-15 08:00:40|3504.6|3492.6|3502.1|3490.1|3504.6|3492.6|3502.1|3490.1|0
1610697650000|2021-01-15 08:00:50|3502|3490|3502|3490|3502|3490|3502|3490|2
1610697660000|2021-01-15 08:01:00|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|0
1610697670000|2021-01-15 08:01:10|3501.5|3489.5|3501.1|3489.1|3501.5|3489.5|3501.1|3489.1|0
1610697680000|2021-01-15 08:01:20|3501|3489|3501|3489|3501|3489|3501|3489|0
1610697690000|2021-01-15 08:01:30|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|0
1610697700000|2021-01-15 08:01:40|3501|3489|3501|3489|3501|3489|3501|3489|0
1610697710000|2021-01-15 08:01:50|3502|3490|3502|3490|3502|3490|3501.6|3489.6|0
1610697720000|2021-01-15 08:02:00|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|3501.1|3489.1|0
1610697730000|2021-01-15 08:02:10|3501.5|3489.5|3501|3489|3501.5|3489.5|3501|3489|0
1610697740000|2021-01-15 08:02:20|3500.1|3488.1|3500.6|3488.6|3500.6|3488.6|3500.1|3488.1|0
1610697760000|2021-01-15 08:02:40|3501|3489|3501|3489|3501|3489|3501|3489|0
1610697770000|2021-01-15 08:02:50|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|0
1610697780000|2021-01-15 08:03:00|3500.8|3488.8|3500.8|3488.8|3500.8|3488.8|3500.8|3488.8|0
1610697790000|2021-01-15 08:03:10|3501.6|3489.6|3502.8|3490.8|3503.8|3491.8|3501.6|3489.6|0
1610697800000|2021-01-15 08:03:20|3503.3|3491.3|3504|3492|3504.6|3492.6|3503.3|3491.3|0
1610697810000|2021-01-15 08:03:30|3504.3|3492.3|3504.5|3492.5|3505|3493|3504.3|3492.3|0
1610697820000|2021-01-15 08:03:40|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|0
1610697830000|2021-01-15 08:03:50|3504.5|3492.5|3505.5|3493.5|3505.5|3493.5|3504.5|3492.5|0
1610697840000|2021-01-15 08:04:00|3506.5|3494.5|3506.3|3494.3|3506.5|3494.5|3506.3|3494.3|5
1610697850000|2021-01-15 08:04:10|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|0
1610697860000|2021-01-15 08:04:20|3506.3|3494.3|3506.3|3494.3|3506.3|3494.3|3505.8|3493.8|0
1610697870000|2021-01-15 08:04:30|3505.8|3493.8|3504.3|3492.3|3505.8|3493.8|3504.3|3492.3|0
1610697880000|2021-01-15 08:04:40|3503.8|3491.8|3500.6|3488.6|3503.8|3491.8|3500.6|3488.6|0
1610697900000|2021-01-15 08:05:00|3500.3|3488.3|3499.6|3487.6|3500.3|3488.3|3499.6|3487.6|0
1610697910000|2021-01-15 08:05:10|3499.8|3487.8|3500.1|3488.1|3500.1|3488.1|3499.6|3487.6|0
1610697920000|2021-01-15 08:05:20|3499.6|3487.6|3500.1|3488.1|3500.1|3488.1|3499.6|3487.6|0
1610697930000|2021-01-15 08:05:30|3500.5|3488.5|3500.3|3488.3|3501.1|3489.1|3500.3|3488.3|4
1610697940000|2021-01-15 08:05:40|3500.4|3488.4|3500.1|3488.1|3500.9|3488.9|3500.1|3488.1|0
1610697960000|2021-01-15 08:06:00|3500.5|3488.5|3500.5|3488.5|3500.5|3488.5|3500.5|3488.5|0
1610697970000|2021-01-15 08:06:10|3499.5|3487.5|3499.6|3487.6|3499.6|3487.6|3499.5|3487.5|0
1610697990000|2021-01-15 08:06:30|3499|3487|3498.6|3486.6|3499.1|3487.1|3498.6|3486.6|4
1610698000000|2021-01-15 08:06:40|3498.5|3486.5|3497.6|3485.6|3498.5|3486.5|3497.6|3485.6|0
1610698010000|2021-01-15 08:06:50|3497.8|3485.8|3496.4|3484.4|3497.8|3485.8|3496.4|3484.4|15
1610698020000|2021-01-15 08:07:00|3496.1|3484.1|3493.4|3481.4|3496.1|3484.1|3493.4|3481.4|5
1610698030000|2021-01-15 08:07:10|3493.1|3481.1|3489.2|3477.2|3493.1|3481.1|3489.2|3477.2|40
1610698040000|2021-01-15 08:07:20|3489.1|3477.1|3490.4|3478.4|3490.4|3478.4|3488.7|3476.7|2
1610698050000|2021-01-15 08:07:30|3490.1|3478.1|3489.6|3477.6|3490.1|3478.1|3489.6|3477.6|0
1610698060000|2021-01-15 08:07:40|3489.9|3477.9|3489.9|3477.9|3489.9|3477.9|3489.9|3477.9|0
1610698070000|2021-01-15 08:07:50|3489.6|3477.6|3488.6|3476.6|3489.6|3477.6|3488.6|3476.6|18
1610698090000|2021-01-15 08:08:10|3487.6|3475.6|3479|3467|3487.9|3475.9|3479|3467|60
1610698100000|2021-01-15 08:08:20|3479.3|3467.3|3479.5|3467.5|3479.9|3467.9|3479|3467|0
1610698110000|2021-01-15 08:08:30|3479.9|3467.9|3478.9|3466.9|3479.9|3467.9|3478.5|3466.5|0
1610698120000|2021-01-15 08:08:40|3477.8|3465.8|3478.5|3466.5|3478.5|3466.5|3477.8|3465.8|0
1610698130000|2021-01-15 08:08:50|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|0
1610698140000|2021-01-15 08:09:00|3477.8|3465.8|3477.5|3465.5|3477.8|3465.8|3477.5|3465.5|0
1610698150000|2021-01-15 08:09:10|3478.7|3466.7|3478.7|3466.7|3478.7|3466.7|3478.7|3466.7|2
1610698160000|2021-01-15 08:09:20|3479|3467|3480.5|3468.5|3480.5|3468.5|3479|3467|0
1610698170000|2021-01-15 08:09:30|3480.9|3468.9|3481|3469|3481|3469|3479.9|3467.9|0
1610698180000|2021-01-15 08:09:40|3481.4|3469.4|3480.7|3468.7|3481.6|3469.6|3480.7|3468.7|0
1610698190000|2021-01-15 08:09:50|3480.9|3468.9|3479.2|3467.2|3480.9|3468.9|3479.2|3467.2|0
1610698200000|2021-01-15 08:10:00|3480.4|3468.4|3481.9|3469.9|3481.9|3469.9|3480|3468|0
1610698210000|2021-01-15 08:10:10|3483.1|3471.1|3483.4|3471.4|3483.4|3471.4|3483.1|3471.1|0
1610698220000|2021-01-15 08:10:20|3483.7|3471.7|3483.7|3471.7|3483.7|3471.7|3483.7|3471.7|0
1610698230000|2021-01-15 08:10:30|3484.2|3472.2|3483.6|3471.6|3485.1|3473.1|3483.6|3471.6|0
1610698240000|2021-01-15 08:10:40|3483.2|3471.2|3487.2|3471.2|3487.2|3474.2|3483.2|3470.1|1
1610698250000|2021-01-15 08:10:50|3485.7|3473.7|3486.1|3474.1|3486.1|3474.1|3485.7|3473.7|0
1610698260000|2021-01-15 08:11:00|3486.2|3474.2|3486.6|3474.6|3486.6|3474.6|3486.2|3474.2|0
1610698270000|2021-01-15 08:11:10|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|0
1610698280000|2021-01-15 08:11:20|3486.6|3474.6|3486.6|3474.6|3486.6|3474.6|3486.1|3474.1|0
1610698290000|2021-01-15 08:11:30|3486.4|3474.4|3486.1|3474.1|3486.4|3474.4|3486.1|3474.1|0
1610698300000|2021-01-15 08:11:40|3485.6|3473.6|3483.6|3471.6|3486.1|3474.1|3483.6|3471.6|0
1610698310000|2021-01-15 08:11:50|3485.1|3473.1|3485.1|3473.1|3485.1|3473.1|3485.1|3473.1|0
1610698320000|2021-01-15 08:12:00|3484.1|3472.1|3484.1|3472.1|3486.6|3472.4|3483.9|3470.6|0
1610698330000|2021-01-15 08:12:10|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|3484.1|3472.1|0
1610698340000|2021-01-15 08:12:20|3484.4|3472.4|3484.1|3472.1|3484.4|3472.4|3484.1|3472.1|0
1610698360000|2021-01-15 08:12:40|3483.6|3471.6|3483.1|3471.1|3483.6|3471.6|3483.1|3471.1|0
1610698370000|2021-01-15 08:12:50|3483.4|3471.4|3484.1|3472.1|3484.1|3472.1|3483.4|3471.4|0
1610698380000|2021-01-15 08:13:00|3483.9|3471.9|3483.1|3471.1|3483.9|3471.9|3483.1|3471.1|0
1610698390000|2021-01-15 08:13:10|3483.4|3471.4|3484.1|3472.1|3484.1|3472.1|3483.4|3471.4|0
1610698410000|2021-01-15 08:13:30|3485.1|3473.1|3485.1|3473.1|3485.1|3473.1|3485.1|3473.1|0
1610698430000|2021-01-15 08:13:50|3484.6|3472.6|3485.1|3473.1|3485.1|3473.1|3484.6|3472.6|0
1610698440000|2021-01-15 08:14:00|3485.4|3473.4|3487.1|3475.1|3487.1|3475.1|3485.4|3473.4|0
1610698450000|2021-01-15 08:14:10|3486.9|3474.9|3486.1|3474.1|3486.9|3474.9|3486.1|3474.1|0
1610698460000|2021-01-15 08:14:20|3486.4|3474.4|3487.1|3475.1|3487.1|3475.1|3486.4|3474.4|0
1610698470000|2021-01-15 08:14:30|3487.9|3475.9|3490.6|3478.6|3490.6|3478.6|3487.8|3475.8|3
1610698480000|2021-01-15 08:14:40|3491.1|3479.1|3491.1|3479.1|3491.1|3479.1|3490.1|3478.1|0
1610698490000|2021-01-15 08:14:50|3491.6|3479.6|3491.1|3479.1|3491.6|3479.6|3491.1|3479.1|0
1610698500000|2021-01-15 08:15:00|3490.1|3478.1|3491.1|3475.1|3492.4|3478.1|3488.4|3473.7|0
1610698510000|2021-01-15 08:15:10|3490.6|3474.6|3490.6|3474.6|3490.6|3474.6|3490.6|3474.6|0
1610698520000|2021-01-15 08:15:20|3488.1|3476.1|3490.6|3474.6|3491.6|3478.1|3488.1|3474.6|0
1610698530000|2021-01-15 08:15:30|3488.1|3476.1|3492.6|3476.6|3492.6|3479.1|3488.1|3475.6|0
1610698540000|2021-01-15 08:15:40|3491.1|3479.1|3491.1|3479.1|3491.1|3479.1|3491.1|3479.1|0
1610698550000|2021-01-15 08:15:50|3492.6|3476.6|3492.1|3480.1|3492.6|3480.1|3492.1|3476.6|0
1610698560000|2021-01-15 08:16:00|3491.7|3479.7|3491.1|3479.1|3491.7|3479.7|3491.1|3479.1|0
1610698570000|2021-01-15 08:16:10|3491.4|3479.4|3490.7|3478.7|3491.4|3479.4|3490.7|3478.7|0
1610698580000|2021-01-15 08:16:20|3492.9|3476.9|3490.7|3478.7|3492.9|3478.7|3490.7|3476.9|0
1610698590000|2021-01-15 08:16:30|3490.9|3478.9|3491.4|3479.4|3491.4|3479.4|3490.9|3478.9|0
1610698600000|2021-01-15 08:16:40|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|0
1610698650000|2021-01-15 08:17:30|3492.7|3480.7|3493.1|3481.1|3493.1|3481.1|3492.7|3480.7|0
1610698660000|2021-01-15 08:17:40|3495.2|3483.2|3495.9|3483.9|3495.9|3483.9|3495.2|3483.2|0
1610698670000|2021-01-15 08:17:50|3496.2|3484.2|3498.9|3486.9|3498.9|3486.9|3496.2|3484.2|0
1610698680000|2021-01-15 08:18:00|3498.7|3486.7|3500.6|3488.6|3502.6|3490.6|3498.7|3486.7|0
1610698690000|2021-01-15 08:18:10|3501.1|3489.1|3501.7|3489.7|3501.7|3489.7|3500.6|3488.6|0
1610698700000|2021-01-15 08:18:20|3501.1|3489.1|3500.7|3488.7|3501.1|3489.1|3500.4|3488.4|0
1610698710000|2021-01-15 08:18:30|3500.6|3488.6|3501.1|3489.1|3501.1|3489.1|3500.6|3488.6|0
1610698720000|2021-01-15 08:18:40|3500.9|3488.9|3501.1|3489.1|3501.1|3489.1|3500.6|3488.6|0
1610698730000|2021-01-15 08:18:50|3501.2|3489.2|3501.2|3489.2|3501.7|3489.7|3501.2|3489.2|0
1610698740000|2021-01-15 08:19:00|3502.7|3490.7|3502.7|3490.7|3502.7|3490.7|3502.7|3490.7|0
1610698750000|2021-01-15 08:19:10|3502.6|3490.6|3504.6|3492.6|3504.7|3492.7|3502.6|3490.6|0
1610698760000|2021-01-15 08:19:20|3504.2|3492.2|3505.1|3493.1|3505.1|3493.1|3504.2|3492.2|0
1610698770000|2021-01-15 08:19:30|3505.9|3493.9|3506.6|3494.6|3506.6|3494.6|3505.9|3493.9|0
1610698780000|2021-01-15 08:19:40|3506.4|3494.4|3503.4|3491.4|3506.4|3494.4|3502.6|3489.9|0
1610698790000|2021-01-15 08:19:50|3503.1|3491.1|3504.6|3492.6|3504.6|3492.6|3502.7|3490.7|0
1610698800000|2021-01-15 08:20:00|3503.9|3491.9|3503.9|3491.9|3503.9|3491.9|3503.9|3491.9|0
1610698810000|2021-01-15 08:20:10|3503.5|3491.5|3502.9|3490.9|3503.5|3491.5|3502.9|3490.9|0
1610698820000|2021-01-15 08:20:20|3502.7|3490.7|3500.4|3488.4|3502.7|3490.7|3499.7|3487.7|0
1610698830000|2021-01-15 08:20:30|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|0
1610698840000|2021-01-15 08:20:40|3499.2|3487.2|3499.4|3487.4|3499.6|3487.6|3499.2|3487.2|0
1610698850000|2021-01-15 08:20:50|3498.9|3486.9|3498.1|3486.1|3498.9|3486.9|3497.6|3485.6|0
1610698860000|2021-01-15 08:21:00|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|0
1610698870000|2021-01-15 08:21:10|3497.1|3485.1|3492.2|3476.2|3497.1|3485.1|3491.1|3476.2|0
1610698880000|2021-01-15 08:21:20|3490.4|3478.4|3488|3476|3490.4|3478.4|3488|3476|0
1610698900000|2021-01-15 08:21:40|3487.9|3475.9|3488|3476|3488|3476|3487.3|3475.3|0
1610698910000|2021-01-15 08:21:50|3487.7|3475.7|3489.9|3477.9|3489.9|3477.9|3487.2|3475.2|0
1610698920000|2021-01-15 08:22:00|3490.2|3478.2|3491.7|3479.7|3492.5|3479.7|3490.2|3476.5|0
1610698930000|2021-01-15 08:22:10|3492.2|3480.2|3493.4|3481.4|3494.9|3481.4|3492.2|3478.9|0
1610698940000|2021-01-15 08:22:20|3495|3479|3494.7|3482.7|3495.2|3483.2|3494.2|3479|0
1610698950000|2021-01-15 08:22:30|3496.3|3480.3|3493.2|3481.2|3496.3|3481.7|3493.1|3478.9|0
1610698960000|2021-01-15 08:22:40|3493.1|3481.1|3492.7|3480.7|3493.1|3481.1|3492.7|3480.7|0
1610698970000|2021-01-15 08:22:50|3494.7|3482.7|3494.7|3482.7|3494.7|3482.7|3494.7|3482.7|0
1610699060000|2021-01-15 08:24:20|3494.6|3482.6|3492.6|3480.6|3494.6|3482.6|3492.6|3480.6|0
1610699070000|2021-01-15 08:24:30|3492.4|3480.4|3491.7|3479.7|3492.4|3480.4|3491.7|3479.7|0
1610699090000|2021-01-15 08:24:50|3492.1|3480.1|3491.7|3479.7|3492.1|3480.1|3491.7|3479.7|0
1610699130000|2021-01-15 08:25:30|3491.6|3479.6|3491.6|3479.6|3491.6|3479.6|3491.6|3479.6|0
1610699140000|2021-01-15 08:25:40|3491.1|3479.1|3490.7|3478.7|3491.1|3479.1|3490.7|3478.7|0
1610699150000|2021-01-15 08:25:50|3491.6|3479.6|3491.1|3479.1|3491.6|3479.6|3490.9|3478.9|0
1610699160000|2021-01-15 08:26:00|3490.6|3478.6|3491.1|3479.1|3491.1|3479.1|3490.6|3478.6|0
1610699170000|2021-01-15 08:26:10|3491.2|3479.2|3491.2|3479.2|3491.6|3479.6|3491.1|3479.1|0
1610699180000|2021-01-15 08:26:20|3491.6|3479.6|3491.6|3479.6|3491.6|3479.6|3491.6|3479.6|0
1610699190000|2021-01-15 08:26:30|3491.2|3479.2|3490.6|3478.6|3491.2|3479.2|3490.6|3478.6|0
1610699200000|2021-01-15 08:26:40|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|0
1610699250000|2021-01-15 08:27:30|3490|3478|3490|3478|3490|3478|3490|3478|0
1610699280000|2021-01-15 08:28:00|3489.5|3477.5|3489.2|3477.2|3489.5|3477.5|3489.2|3477.2|0
1610699290000|2021-01-15 08:28:10|3488|3476|3488|3476|3488|3476|3488|3476|0
1610699310000|2021-01-15 08:28:30|3487.7|3475.7|3487.2|3475.2|3487.7|3475.7|3487.2|3475.2|0
1610699320000|2021-01-15 08:28:40|3488|3476|3488|3476|3488|3476|3488|3476|0
1610699330000|2021-01-15 08:28:50|3488.4|3476.4|3487.5|3475.5|3488.4|3476.4|3487.5|3475.5|0
1610699360000|2021-01-15 08:29:20|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|0
1610699370000|2021-01-15 08:29:30|3488.7|3476.7|3488.7|3476.7|3489.7|3477.7|3488.7|3476.7|0
1610699390000|2021-01-15 08:29:50|3489.4|3477.4|3489.4|3477.4|3489.4|3477.4|3489.4|3477.4|0
1610699420000|2021-01-15 08:30:20|3488|3476|3488|3476|3488|3476|3488|3476|0
1610699430000|2021-01-15 08:30:30|3487.2|3475.2|3487|3475|3487.2|3475.2|3487|3475|0
1610699440000|2021-01-15 08:30:40|3486.5|3474.5|3486.5|3474.5|3486.5|3474.5|3486.5|3474.5|1
1610699450000|2021-01-15 08:30:50|3486.4|3474.4|3483|3471|3486.4|3474.4|3483|3471|0
1610699460000|2021-01-15 08:31:00|3483.2|3471.2|3483|3471|3483.5|3471.5|3483|3471|0
1610699470000|2021-01-15 08:31:10|3483.2|3471.2|3482.5|3470.5|3483.5|3471.5|3482.5|3470.5|0
1610699490000|2021-01-15 08:31:30|3482.2|3470.2|3481.7|3469.7|3482.2|3470.2|3481.7|3469.7|0
1610699500000|2021-01-15 08:31:40|3482.5|3470.5|3482.9|3470.9|3483.9|3471.9|3482.5|3470.5|0
1610699530000|2021-01-15 08:32:10|3483.9|3471.9|3484.4|3472.4|3484.4|3472.4|3483.9|3471.9|0
1610699540000|2021-01-15 08:32:20|3484.5|3472.5|3483.9|3471.9|3486.4|3474.4|3483.9|3471.9|0
1610699550000|2021-01-15 08:32:30|3483.7|3471.7|3483.5|3471.5|3483.7|3471.7|3483.1|3471.1|0
1610699560000|2021-01-15 08:32:40|3483.9|3471.9|3483.9|3471.9|3483.9|3471.9|3483.9|3471.9|0
1610699570000|2021-01-15 08:32:50|3483.4|3471.4|3483.5|3471.5|3483.9|3471.9|3483.4|3471.4|0
1610699580000|2021-01-15 08:33:00|3482.9|3470.9|3483|3471|3483|3471|3482|3470|0
1610699590000|2021-01-15 08:33:10|3482.9|3470.9|3482.4|3470.4|3482.9|3470.9|3482.4|3470.4|0
1610699610000|2021-01-15 08:33:30|3482.2|3470.2|3481.5|3469.5|3482.2|3470.2|3481.5|3469.5|0
1610699620000|2021-01-15 08:33:40|3482.2|3470.2|3482.4|3470.4|3482.4|3470.4|3482|3470|0
1610699630000|2021-01-15 08:33:50|3482|3470|3482|3470|3482|3470|3482|3470|0
1610699650000|2021-01-15 08:34:10|3480.7|3468.7|3480.7|3468.7|3480.7|3468.7|3480.7|3468.7|0
1610699680000|2021-01-15 08:34:40|3480|3468|3480|3468|3480|3468|3480|3468|20
1610699690000|2021-01-15 08:34:50|3479.4|3467.4|3479.4|3467.4|3479.4|3467.4|3479.4|3467.4|1
1610699700000|2021-01-15 08:35:00|3479.5|3467.5|3479.5|3467.5|3479.5|3467.5|3479.5|3467.5|0
1610699710000|2021-01-15 08:35:10|3480|3468|3480|3468|3480|3468|3480|3468|0
1610699720000|2021-01-15 08:35:20|3480.2|3468.2|3480.5|3468.5|3480.5|3468.5|3480.2|3468.2|0
1610699730000|2021-01-15 08:35:30|3480.4|3468.4|3480.4|3468.4|3480.4|3468.4|3480.4|3468.4|0
1610699740000|2021-01-15 08:35:40|3480|3468|3478.3|3466.3|3480|3468|3477.7|3465.7|0
1610699750000|2021-01-15 08:35:50|3476.3|3464.3|3476.3|3464.3|3476.3|3464.3|3476.3|3464.3|12
1610699760000|2021-01-15 08:36:00|||||||||8
1610699770000|2021-01-15 08:36:10|||||||||3
1610699780000|2021-01-15 08:36:20|||||||||4
1610699790000|2021-01-15 08:36:30|||||||||14
1610699800000|2021-01-15 08:36:40|||||||||2
1610699820000|2021-01-15 08:37:00|||||||||2
1610699830000|2021-01-15 08:37:10|3475.7|3463.7|3474.5|3462.5|3475.7|3463.7|3474.5|3462.5|7
1610699840000|2021-01-15 08:37:20|3474.3|3462.3|3473.5|3461.5|3474.3|3462.3|3473.5|3461.5|0
1610699850000|2021-01-15 08:37:30|3473.7|3461.7|3473.5|3461.5|3474|3462|3473.5|3461.5|0
1610699860000|2021-01-15 08:37:40|3475|3463|3474.5|3462.5|3475|3463|3474.2|3462.2|5
1610699870000|2021-01-15 08:37:50|3474.8|3462.8|3478|3466|3478|3466|3474.8|3462.8|0
1610699880000|2021-01-15 08:38:00|3477.8|3465.8|3477.5|3465.5|3477.8|3465.8|3477.5|3465.5|0
1610699890000|2021-01-15 08:38:10|3478|3466|3475.5|3463.5|3478.5|3466.5|3475.5|3463.5|7
1610699900000|2021-01-15 08:38:20|3475.7|3463.7|3475.5|3463.5|3476|3464|3474.5|3462.5|2
1610699910000|2021-01-15 08:38:30|3475.3|3463.3|3474.5|3462.5|3475.3|3463.3|3474.5|3462.5|2
1610699920000|2021-01-15 08:38:40|3474.7|3462.7|3474.5|3462.5|3474.7|3462.7|3474.5|3462.5|4
1610699930000|2021-01-15 08:38:50|3474.7|3462.7|3474.7|3462.7|3475.2|3463.2|3474.7|3462.7|11
1610699940000|2021-01-15 08:39:00|3474.8|3462.8|3474.8|3462.8|3474.8|3462.8|3474.8|3462.8|2
1610699950000|2021-01-15 08:39:10|3474.7|3462.7|3474.5|3462.5|3474.7|3462.7|3474.5|3462.5|0
1610699960000|2021-01-15 08:39:20|3473.7|3461.7|3473.7|3461.7|3474.2|3462.2|3473.5|3461.5|5
1610699970000|2021-01-15 08:39:30|3473.8|3461.8|3474.2|3462.2|3474.2|3462.2|3473.8|3461.8|4
1610699980000|2021-01-15 08:39:40|3474|3462|3473.8|3461.8|3474|3462|3473.7|3461.7|0
1610699990000|2021-01-15 08:39:50|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|0
1610700020000|2021-01-15 08:40:20|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1610700040000|2021-01-15 08:40:40|3475.5|3463.5|3474.6|3462.6|3475.5|3463.5|3474.6|3462.6|0
1610700050000|2021-01-15 08:40:50|3475|3463|3475|3463|3475|3463|3475|3463|0
1610700070000|2021-01-15 08:41:10|3474.6|3462.6|3476.2|3464.2|3477.2|3465.2|3474.6|3462.6|1
1610700080000|2021-01-15 08:41:20|3476.3|3464.3|3475.3|3463.3|3476.7|3464.7|3475|3463|2
1610700100000|2021-01-15 08:41:40|3475.5|3463.5|3475.8|3463.8|3475.8|3463.8|3475.3|3463.3|0
1610700110000|2021-01-15 08:41:50|3475.5|3463.5|3475.8|3463.8|3475.8|3463.8|3475.5|3463.5|0
1610700120000|2021-01-15 08:42:00|3475.3|3463.3|3474.8|3462.8|3475.3|3463.3|3474.8|3462.8|0
1610700130000|2021-01-15 08:42:10|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|0
1610700140000|2021-01-15 08:42:20|3474.5|3462.5|3474.8|3462.8|3474.8|3462.8|3474.5|3462.5|0
1610700160000|2021-01-15 08:42:40|3474.3|3462.3|3475.3|3463.3|3475.3|3463.3|3474.3|3462.3|0
1610700170000|2021-01-15 08:42:50|3475.2|3463.2|3474.8|3462.8|3475.2|3463.2|3474.8|3462.8|0
1610700180000|2021-01-15 08:43:00|3475.3|3463.3|3475.3|3463.3|3475.3|3463.3|3475.3|3463.3|0
1610700190000|2021-01-15 08:43:10|3475.5|3463.5|3476.2|3464.2|3476.2|3464.2|3475.5|3463.5|0
1610700200000|2021-01-15 08:43:20|3476.3|3464.3|3476.3|3464.3|3476.7|3464.7|3476.3|3464.3|0
1610700210000|2021-01-15 08:43:30|3475.5|3463.5|3474.3|3462.3|3475.5|3463.5|3474.3|3462.3|0
1610700230000|2021-01-15 08:43:50|3476.2|3464.2|3476.3|3464.3|3476.3|3464.3|3476.2|3464.2|0
1610700240000|2021-01-15 08:44:00|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3
1610700250000|2021-01-15 08:44:10|3478|3466|3479.4|3467.4|3479.4|3467.4|3478|3466|6
1610700260000|2021-01-15 08:44:20|3480|3468|3480.4|3468.4|3480.4|3468.4|3480|3468|10
1610700270000|2021-01-15 08:44:30|3480.2|3468.2|3480.6|3468.6|3481.1|3469.1|3480.2|3468.2|9
1610700280000|2021-01-15 08:44:40|3481.1|3469.1|3480.2|3468.2|3481.1|3469.1|3480.2|3468.2|7
1610700290000|2021-01-15 08:44:50|3480.1|3468.1|3479.4|3467.4|3480.1|3468.1|3479.4|3467.4|0
1610700300000|2021-01-15 08:45:00|3479.2|3467.2|3478.5|3466.5|3479.2|3467.2|3478.5|3466.5|0
1610700320000|2021-01-15 08:45:20|3477.7|3465.7|3476.8|3464.8|3479.1|3467.1|3476.8|3464.8|0
1610700330000|2021-01-15 08:45:30|3476.2|3464.2|3476.2|3464.2|3476.2|3464.2|3476.2|3464.2|0
1610700340000|2021-01-15 08:45:40|3476.7|3464.7|3476|3464|3477|3465|3476|3464|0
1610700350000|2021-01-15 08:45:50|3475.7|3463.7|3475.7|3463.7|3475.7|3463.7|3475.7|3463.7|0
1610700360000|2021-01-15 08:46:00|3476|3464|3475.7|3463.7|3476|3464|3475.7|3463.7|0
1610700390000|2021-01-15 08:46:30|3476|3464|3475.8|3463.8|3476|3464|3475.8|3463.8|0
1610700410000|2021-01-15 08:46:50|3476|3464|3475.7|3463.7|3476|3464|3475.7|3463.7|0
1610700420000|2021-01-15 08:47:00|3476|3464|3474.3|3462.3|3476|3464|3474.3|3462.3|0
1610700430000|2021-01-15 08:47:10|3473.5|3461.5|3472.6|3460.6|3473.5|3461.5|3472.6|3460.6|0
1610700450000|2021-01-15 08:47:30|3472.4|3460.4|3471.9|3459.9|3472.4|3460.4|3471.9|3459.9|16
1610700460000|2021-01-15 08:47:40|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|9
1610700470000|2021-01-15 08:47:50|3472|3460|3471.1|3459.1|3472.1|3460.1|3471.1|3459.1|2
1610700480000|2021-01-15 08:48:00|3470.3|3458.3|3470.8|3458.8|3470.8|3458.8|3470.3|3458.3|0
1610700490000|2021-01-15 08:48:10|3471.6|3459.6|3472.5|3460.5|3472.5|3460.5|3471.6|3459.6|0
1610700500000|2021-01-15 08:48:20|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|0
1610700510000|2021-01-15 08:48:30|3472.5|3460.5|3472|3460|3472.5|3460.5|3472|3460|0
1610700520000|2021-01-15 08:48:40|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|0
1610700530000|2021-01-15 08:48:50|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|0
1610700540000|2021-01-15 08:49:00|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|0
1610700560000|2021-01-15 08:49:20|3473|3461|3473.7|3461.7|3473.7|3461.7|3473|3461|0
1610700580000|2021-01-15 08:49:40|3473.8|3461.8|3473.7|3461.7|3473.8|3461.8|3473.7|3461.7|0
1610700590000|2021-01-15 08:49:50|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|0
1610700610000|2021-01-15 08:50:10|3473.3|3461.3|3473.3|3461.3|3473.3|3461.3|3473.3|3461.3|0
1610700630000|2021-01-15 08:50:30|3473.8|3461.8|3474.8|3462.8|3474.8|3462.8|3473.8|3461.8|0
1610700640000|2021-01-15 08:50:40|3475.5|3463.5|3474.8|3462.8|3475.7|3463.7|3474.8|3462.8|0
1610700650000|2021-01-15 08:50:50|3475.8|3463.8|3476.7|3464.7|3476.8|3464.8|3475.8|3463.8|0
1610700660000|2021-01-15 08:51:00|3476.8|3464.8|3474.8|3462.8|3476.9|3464.9|3474.8|3462.8|0
1610700680000|2021-01-15 08:51:20|3474.7|3462.7|3474.3|3462.3|3474.7|3462.7|3474|3462|0
1610700690000|2021-01-15 08:51:30|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|0
1610700700000|2021-01-15 08:51:40|3474.4|3462.4|3475.1|3463.1|3475.1|3463.1|3474.4|3462.4|0
1610700710000|2021-01-15 08:51:50|3475.4|3463.4|3475.8|3463.8|3475.8|3463.8|3475.4|3463.4|0
1610700720000|2021-01-15 08:52:00|3475.1|3463.1|3475.1|3463.1|3475.1|3463.1|3475.1|3463.1|0
1610700730000|2021-01-15 08:52:10|3475.6|3463.6|3476.3|3464.3|3476.3|3464.3|3475.6|3463.6|0
1610700740000|2021-01-15 08:52:20|3476|3464|3476.8|3464.8|3476.8|3464.8|3476|3464|0
1610700750000|2021-01-15 08:52:30|3476.5|3464.5|3476.3|3464.3|3476.5|3464.5|3476.3|3464.3|0
1610700760000|2021-01-15 08:52:40|3476.5|3464.5|3476|3464|3476.5|3464.5|3476|3464|0
1610700770000|2021-01-15 08:52:50|3475.3|3463.3|3475.3|3463.3|3475.3|3463.3|3475.3|3463.3|0
1610700790000|2021-01-15 08:53:10|3474.8|3462.8|3474.3|3462.3|3474.8|3462.8|3474.3|3462.3|0
1610700810000|2021-01-15 08:53:30|3474.8|3462.8|3474.8|3462.8|3474.8|3462.8|3474.8|3462.8|0
1610700820000|2021-01-15 08:53:40|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|0
1610700840000|2021-01-15 08:54:00|3473.4|3461.4|3473.1|3461.1|3473.4|3461.4|3473.1|3461.1|0
1610700850000|2021-01-15 08:54:10|3472.9|3460.9|3472.2|3460.2|3472.9|3460.9|3472.2|3460.2|1
1610700860000|2021-01-15 08:54:20|3472.6|3460.6|3472.2|3460.2|3472.6|3460.6|3472.2|3460.2|0
1610700870000|2021-01-15 08:54:30|3471.3|3459.3|3471.4|3459.4|3473.6|3461.6|3471.1|3459.1|0
1610700880000|2021-01-15 08:54:40|3471.3|3459.3|3470.8|3458.8|3471.3|3459.3|3470.8|3458.8|1
1610700890000|2021-01-15 08:54:50|3470.6|3458.6|3470.6|3458.6|3470.8|3458.8|3470.3|3458.3|0
1610700900000|2021-01-15 08:55:00|3470.3|3458.3|3471.3|3459.3|3471.3|3459.3|3470.3|3458.3|0
1610700910000|2021-01-15 08:55:10|3472.3|3460.3|3472.3|3460.3|3472.3|3460.3|3472.3|3460.3|0
1610700920000|2021-01-15 08:55:20|3473.3|3461.3|3472.9|3460.9|3473.8|3461.8|3472.2|3460.2|2
1610700930000|2021-01-15 08:55:30|3473.3|3461.3|3473.9|3461.9|3473.9|3461.9|3473.3|3461.3|0
1610700940000|2021-01-15 08:55:40|3474.1|3462.1|3473.9|3461.9|3474.1|3462.1|3473.9|3461.9|0
1610700960000|2021-01-15 08:56:00|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|3473.8|3461.8|0
1610700980000|2021-01-15 08:56:20|3473.6|3461.6|3473.3|3461.3|3473.6|3461.6|3473.3|3461.3|0
1610700990000|2021-01-15 08:56:30|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|0
1610701000000|2021-01-15 08:56:40|3475.1|3463.1|3475.6|3463.6|3475.6|3463.6|3474.8|3462.8|0
1610701010000|2021-01-15 08:56:50|3475.8|3463.8|3475.9|3463.9|3475.9|3463.9|3475.8|3463.8|0
1610701020000|2021-01-15 08:57:00|3475.4|3463.4|3475.4|3463.4|3475.4|3463.4|3475.4|3463.4|0
1610701040000|2021-01-15 08:57:20|3475.3|3463.3|3474.6|3462.6|3475.3|3463.3|3474.6|3462.6|4
1610701060000|2021-01-15 08:57:40|3475|3463|3475|3463|3475|3463|3475|3463|8
1610701070000|2021-01-15 08:57:50|3474.8|3462.8|3474|3462|3474.8|3462.8|3474|3462|0
1610701080000|2021-01-15 08:58:00|3473.8|3461.8|3474|3462|3474|3462|3473.8|3461.8|2
1610701090000|2021-01-15 08:58:10|3473.5|3461.5|3473|3461|3473.5|3461.5|3473|3461|0
1610701100000|2021-01-15 08:58:20|3471.6|3459.6|3471.5|3459.5|3471.6|3459.6|3471.5|3459.5|0
1610701110000|2021-01-15 08:58:30|3471.1|3459.1|3470.1|3458.1|3471.1|3459.1|3470.1|3458.1|0
1610701120000|2021-01-15 08:58:40|3470.6|3458.6|3470.1|3458.1|3470.6|3458.6|3470.1|3458.1|0
1610701130000|2021-01-15 08:58:50|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|0
1610701150000|2021-01-15 08:59:10|3470.4|3458.4|3470.4|3458.4|3470.8|3458.8|3470.4|3458.4|0
1610701160000|2021-01-15 08:59:20|3470.3|3458.3|3470.8|3458.8|3470.8|3458.8|3469.9|3457.9|0
1610701180000|2021-01-15 08:59:40|3471.3|3459.3|3471.8|3459.8|3471.8|3459.8|3471.3|3459.3|0
1610701200000|2021-01-15 09:00:00|3470.8|3458.8|3470.8|3458.8|3470.8|3458.8|3470.8|3458.8|0
1610701260000|2021-01-15 09:01:00|3470.9|3458.9|3470.9|3458.9|3470.9|3458.9|3470.9|3458.9|2
1610701280000|2021-01-15 09:01:20|3471.2|3459.2|3472.1|3460.1|3472.1|3460.1|3471.1|3459.1|0
1610701290000|2021-01-15 09:01:30|3471.9|3459.9|3472.4|3460.4|3472.4|3460.4|3471.9|3459.9|0
1610701300000|2021-01-15 09:01:40|3472.1|3460.1|3472.4|3460.4|3472.4|3460.4|3472.1|3460.1|0
1610701310000|2021-01-15 09:01:50|3473.6|3461.6|3474.1|3462.1|3474.1|3462.1|3473.6|3461.6|0
1610701320000|2021-01-15 09:02:00|3475.3|3463.3|3476.4|3464.4|3476.4|3464.4|3475.3|3463.3|0
1610701330000|2021-01-15 09:02:10|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.4|3464.4|0
1610701340000|2021-01-15 09:02:20|3476.8|3464.8|3476.9|3464.9|3476.9|3464.9|3476.8|3464.8|0
1610701350000|2021-01-15 09:02:30|3477.3|3465.3|3478.2|3466.2|3478.2|3466.2|3476.8|3464.8|0
1610701370000|2021-01-15 09:02:50|||||||||3
1610701380000|2021-01-15 09:03:00|3477.6|3465.6|3477.9|3465.9|3477.9|3465.9|3477.6|3465.6|8
1610701390000|2021-01-15 09:03:10|3478.2|3466.2|3477.6|3465.6|3478.2|3466.2|3477.6|3465.6|1
1610701400000|2021-01-15 09:03:20|3478.2|3466.2|3479.6|3467.6|3479.6|3467.6|3478.1|3466.1|33
1610701420000|2021-01-15 09:03:40|3479.9|3467.9|3479.9|3467.9|3480.4|3468.4|3479.9|3467.9|1
1610701430000|2021-01-15 09:03:50|3480.1|3468.1|3480.1|3468.1|3480.1|3468.1|3480.1|3468.1|0
1610701440000|2021-01-15 09:04:00|3480.9|3468.9|3479.9|3467.9|3480.9|3468.9|3479.9|3467.9|0
1610701450000|2021-01-15 09:04:10|3479.6|3467.6|3479.1|3467.1|3479.6|3467.6|3479.1|3467.1|0
1610701460000|2021-01-15 09:04:20|3477.8|3465.8|3477.8|3465.8|3478.3|3466.3|3477.8|3465.8|3
1610701470000|2021-01-15 09:04:30|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|0
1610701480000|2021-01-15 09:04:40|3476.8|3464.8|3475.8|3463.8|3476.8|3464.8|3475.8|3463.8|0
1610701490000|2021-01-15 09:04:50|3476.3|3464.3|3477.2|3465.2|3477.2|3465.2|3476.3|3464.3|2
1610701500000|2021-01-15 09:05:00|3476.7|3464.7|3477.6|3465.6|3477.9|3465.9|3476.7|3464.7|2
1610701510000|2021-01-15 09:05:10|3477.9|3465.9|3477.9|3465.9|3478.4|3466.4|3477.9|3465.9|0
1610701530000|2021-01-15 09:05:30|3478.3|3466.3|3478.9|3466.9|3478.9|3466.9|3478.3|3466.3|0
1610701540000|2021-01-15 09:05:40|3478.1|3466.1|3478.6|3466.6|3478.6|3466.6|3478.1|3466.1|0
1610701550000|2021-01-15 09:05:50|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|3478.9|3466.9|0
1610701560000|2021-01-15 09:06:00|3478.6|3466.6|3478.6|3466.6|3478.6|3466.6|3478.6|3466.6|0
1610701570000|2021-01-15 09:06:10|3478.1|3466.1|3478.6|3466.6|3478.6|3466.6|3478.1|3466.1|0
1610701580000|2021-01-15 09:06:20|3478.4|3466.4|3478.2|3466.2|3478.4|3466.4|3478.1|3466.1|0
1610701590000|2021-01-15 09:06:30|3478.6|3466.6|3478.8|3462.8|3478.8|3466.6|3476.9|3462.8|0
1610701600000|2021-01-15 09:06:40|3477.3|3465.3|3477.9|3465.9|3477.9|3465.9|3477.3|3465.3|0
1610701610000|2021-01-15 09:06:50|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|0
1610701630000|2021-01-15 09:07:10|3477.3|3465.3|3475.8|3463.8|3477.3|3465.3|3475.8|3463.8|0
1610701640000|2021-01-15 09:07:20|3475.3|3463.3|3475.3|3463.3|3475.3|3463.3|3475.3|3463.3|0
1610701650000|2021-01-15 09:07:30|3474.8|3462.8|3473.9|3461.9|3475.1|3463.1|3473.9|3461.9|0
1610701660000|2021-01-15 09:07:40|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|3473.1|3461.1|0
1610701680000|2021-01-15 09:08:00|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1610701700000|2021-01-15 09:08:20|3473.3|3461.3|3473.3|3461.3|3473.3|3461.3|3473.3|3461.3|0
1610701720000|2021-01-15 09:08:40|3475.1|3459.1|3471.9|3459.9|3475.1|3460.3|3471.9|3458.8|0
1610701730000|2021-01-15 09:08:50|3472.3|3460.3|3471.4|3459.4|3472.3|3460.3|3471.4|3459.4|0
1610701750000|2021-01-15 09:09:10|3470.9|3458.9|3471.3|3459.3|3471.4|3459.4|3470.9|3458.9|0
1610701760000|2021-01-15 09:09:20|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|0
1610701770000|2021-01-15 09:09:30|3470.7|3458.7|3470.7|3458.7|3470.7|3458.7|3470.7|3458.7|0
1610701830000|2021-01-15 09:10:30|3470.2|3458.2|3469.9|3457.9|3470.2|3458.2|3469.9|3457.9|0
1610701910000|2021-01-15 09:11:50|3466.7|3454.7|3466.6|3454.6|3466.7|3454.7|3466.6|3454.6|23
1610701940000|2021-01-15 09:12:20|3466.2|3454.2|3469.1|3457.1|3469.1|3457.1|3466.2|3454.2|0
1610701950000|2021-01-15 09:12:30|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|0
1610701960000|2021-01-15 09:12:40|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1610701970000|2021-01-15 09:12:50|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|3468.2|3456.2|0
1610701980000|2021-01-15 09:13:00|3466.7|3454.7|3466.7|3454.7|3466.7|3454.7|3466.7|3454.7|2
1610701990000|2021-01-15 09:13:10|3466.6|3454.6|3465.7|3453.7|3466.6|3454.6|3465.7|3453.7|0
1610702000000|2021-01-15 09:13:20|3465.4|3453.4|3461.7|3449.7|3465.4|3453.4|3461.7|3449.7|2
1610702010000|2021-01-15 09:13:30|3461.4|3449.4|3459.5|3447.5|3461.4|3449.4|3459.5|3447.5|0
1610702020000|2021-01-15 09:13:40|3459|3447|3457.5|3445.5|3459.9|3447.9|3455|3443|7
1610702030000|2021-01-15 09:13:50|3457.9|3445.9|3457.5|3445.5|3457.9|3445.9|3457.5|3445.5|0
1610702040000|2021-01-15 09:14:00|3457.9|3445.9|3463.9|3451.9|3466|3454|3457|3445|10
1610702050000|2021-01-15 09:14:10|3465.4|3453.4|3465.2|3453.2|3465.5|3453.5|3464.9|3452.9|4
1610702060000|2021-01-15 09:14:20|3465.5|3453.5|3467|3455|3467|3455|3465.5|3453.5|0
1610702070000|2021-01-15 09:14:30|3467.2|3455.2|3467.2|3455.2|3467.5|3455.5|3467|3455|0
1610702080000|2021-01-15 09:14:40|3466.7|3454.7|3465.2|3453.2|3466.7|3454.7|3465.2|3453.2|0
1610702090000|2021-01-15 09:14:50|3465.3|3453.3|3465|3453|3465.5|3453.5|3465|3453|0
1610702110000|2021-01-15 09:15:10|3464.7|3452.7|3465|3453|3466|3453|3464.5|3450|0
1610702120000|2021-01-15 09:15:20|3465.5|3453.5|3466.2|3454.2|3466.2|3454.2|3465.5|3453.5|0
1610702130000|2021-01-15 09:15:30|3465.5|3453.5|3465.3|3453.3|3465.5|3453.5|3465.3|3453.3|0
1610702140000|2021-01-15 09:15:40|3465.5|3453.5|3466.2|3454.2|3466.2|3454.2|3465.5|3453.5|0
1610702170000|2021-01-15 09:16:10|3466|3454|3465|3453|3466|3454|3465|3453|0
1610702180000|2021-01-15 09:16:20|3465.2|3453.2|3465|3453|3465.5|3453.5|3465|3453|0
1610702190000|2021-01-15 09:16:30|3465.2|3453.2|3465.5|3453.5|3465.5|3453.5|3465.2|3453.2|0
1610702200000|2021-01-15 09:16:40|3465|3453|3465|3453|3465|3453|3465|3453|0
1610702210000|2021-01-15 09:16:50|3465.2|3453.2|3465.5|3453.5|3465.5|3453.5|3465.2|3453.2|0
1610702230000|2021-01-15 09:17:10|3466|3454|3465.5|3453.5|3466.2|3454.2|3465.5|3453.5|0
1610702250000|2021-01-15 09:17:30|3467.4|3451.4|3463|3451|3467.4|3452.5|3463|3451|0
1610702260000|2021-01-15 09:17:40|3463.2|3451.2|3462.5|3450.5|3463.2|3451.2|3462.5|3450.5|0
1610702280000|2021-01-15 09:18:00|3462.4|3450.4|3462.5|3450.5|3462.5|3450.5|3461.9|3449.9|0
1610702290000|2021-01-15 09:18:10|3462.9|3450.9|3466|3454|3466.6|3454.6|3462.9|3450.9|48
1610702300000|2021-01-15 09:18:20|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|3466|3454|0
1610702310000|2021-01-15 09:18:30|3465.8|3453.8|3466|3454|3466|3454|3465.3|3453.3|0
1610702320000|2021-01-15 09:18:40|3466.5|3454.5|3466|3454|3466.5|3454.5|3465.5|3453.5|1
1610702330000|2021-01-15 09:18:50|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|0
1610702340000|2021-01-15 09:19:00|3465.1|3453.1|3467.5|3455.5|3467.5|3455.5|3463.8|3451.8|0
1610702350000|2021-01-15 09:19:10|3467.6|3455.6|3469|3457|3469|3457|3467.3|3455.3|2
1610702360000|2021-01-15 09:19:20|3469.5|3457.5|3465.9|3453.9|3470.5|3458.5|3465.9|3453.9|0
1610702370000|2021-01-15 09:19:30|3465.5|3453.5|3465.8|3453.8|3465.8|3453.8|3465|3453|0
1610702380000|2021-01-15 09:19:40|3467|3455|3467|3455|3467|3455|3467|3455|0
1610702390000|2021-01-15 09:19:50|3467.3|3455.3|3467.3|3455.3|3467.3|3455.3|3467.3|3455.3|0
1610702400000|2021-01-15 09:20:00|3467.6|3455.6|3467.5|3455.5|3467.8|3455.8|3466.9|3454.9|9
1610702410000|2021-01-15 09:20:10|3467.2|3455.2|3471.3|3459.3|3471.3|3459.3|3467.2|3455.2|4
1610702420000|2021-01-15 09:20:20|3472.2|3460.2|3472.1|3460.1|3472.6|3460.6|3472.1|3460.1|1
1610702430000|2021-01-15 09:20:30|3472.5|3460.5|3474.1|3462.1|3474.1|3462.1|3472.5|3460.5|0
1610702440000|2021-01-15 09:20:40|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.1|3462.1|0
1610702450000|2021-01-15 09:20:50|3474.1|3462.1|3475.5|3463.5|3475.5|3463.5|3474.1|3462.1|0
1610702460000|2021-01-15 09:21:00|3475|3463|3473.1|3461.1|3475.1|3463.1|3473.1|3461.1|4
1610702470000|2021-01-15 09:21:10|3473.4|3461.4|3474.6|3462.6|3474.6|3462.6|3473.4|3461.4|0
1610702490000|2021-01-15 09:21:30|3474.5|3462.5|3474.6|3462.6|3474.6|3462.6|3473.6|3461.6|0
1610702500000|2021-01-15 09:21:40|3474.8|3462.8|3474.6|3462.6|3474.8|3462.8|3473.6|3461.6|2
1610702510000|2021-01-15 09:21:50|3472.1|3460.1|3471.9|3459.9|3472.1|3460.1|3471.9|3459.9|0
1610702520000|2021-01-15 09:22:00|3472.1|3460.1|3474.1|3462.1|3474.1|3462.1|3472.1|3460.1|0
1610702530000|2021-01-15 09:22:10|3474|3462|3474.6|3462.6|3474.6|3462.6|3473.6|3461.6|0
1610702540000|2021-01-15 09:22:20|3475.5|3463.5|3476.3|3464.3|3476.6|3464.6|3475.5|3463.5|1
1610702550000|2021-01-15 09:22:30|3476.7|3464.7|3478|3466|3478.2|3466.2|3476.7|3464.7|7
1610702560000|2021-01-15 09:22:40|3478.3|3466.3|3479.2|3467.2|3479.2|3467.2|3478.3|3466.3|5
1610702570000|2021-01-15 09:22:50|3479.7|3467.7|3479.7|3467.7|3480.2|3468.2|3479.7|3467.7|5
1610702580000|2021-01-15 09:23:00|3479.2|3467.2|3479|3467|3479.2|3467.2|3478.5|3466.5|0
1610702590000|2021-01-15 09:23:10|3478.6|3466.6|3478.6|3466.6|3479|3467|3478.6|3466.6|0
1610702600000|2021-01-15 09:23:20|3479|3467|3479.5|3467.5|3479.5|3467.5|3479|3467|0
1610702610000|2021-01-15 09:23:30|3479.3|3467.3|3478.5|3466.5|3479.3|3467.3|3478.5|3466.5|0
1610702620000|2021-01-15 09:23:40|3478|3466|3476.6|3464.6|3478|3466|3476.6|3464.6|0
1610702630000|2021-01-15 09:23:50|3475.6|3463.6|3475|3463|3475.6|3463.6|3475|3463|0
1610702640000|2021-01-15 09:24:00|3474.3|3462.3|3473.3|3461.3|3474.3|3462.3|3473.3|3461.3|0
1610702650000|2021-01-15 09:24:10|3472.9|3460.9|3474.3|3462.3|3474.3|3462.3|3472.9|3460.9|5
1610702670000|2021-01-15 09:24:30|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|0
1610702680000|2021-01-15 09:24:40|3474.3|3462.3|3475|3463|3475|3463|3474.3|3462.3|0
1610702690000|2021-01-15 09:24:50|3474.3|3462.3|3474.6|3462.6|3474.6|3462.6|3474.3|3462.3|0
1610702700000|2021-01-15 09:25:00|3475|3463|3473.8|3461.8|3475|3463|3473.8|3461.8|1
1610702710000|2021-01-15 09:25:10|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1610702720000|2021-01-15 09:25:20|3475.1|3463.1|3474.3|3462.3|3475.1|3463.1|3474.3|3462.3|0
1610702730000|2021-01-15 09:25:30|3474|3462|3474|3462|3474|3462|3474|3462|0
1610702740000|2021-01-15 09:25:40|3474.3|3462.3|3474.1|3462.1|3475.5|3463.5|3473.8|3461.8|3
1610702750000|2021-01-15 09:25:50|3473.8|3461.8|3474.6|3462.6|3474.6|3462.6|3473.6|3461.6|3
1610702760000|2021-01-15 09:26:00|3474.3|3462.3|3474|3462|3474.3|3462.3|3474|3462|1
1610702770000|2021-01-15 09:26:10|3474.6|3462.6|3475|3463|3475|3463|3474.6|3462.6|1
1610702780000|2021-01-15 09:26:20|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3
1610702790000|2021-01-15 09:26:30|3474.3|3462.3|3473.8|3461.8|3474.3|3462.3|3473.5|3461.5|5
1610702800000|2021-01-15 09:26:40|3474.1|3462.1|3474.3|3462.3|3474.3|3462.3|3474.1|3462.1|0
1610702810000|2021-01-15 09:26:50|3475|3463|3474.3|3462.3|3475|3463|3474.3|3462.3|0
1610702820000|2021-01-15 09:27:00|3474|3462|3474|3462|3474|3462|3474|3462|0
1610702830000|2021-01-15 09:27:10|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|0
1610702840000|2021-01-15 09:27:20|3474.6|3462.6|3474.3|3462.3|3474.6|3462.6|3474.3|3462.3|1
1610702860000|2021-01-15 09:27:40|3475|3463|3474.6|3462.6|3475|3463|3474.6|3462.6|0
1610702870000|2021-01-15 09:27:50|3475|3463|3475|3463|3475|3463|3474.6|3462.6|0
1610702880000|2021-01-15 09:28:00|3474.6|3462.6|3474.6|3462.6|3474.9|3462.9|3474.6|3462.6|1
1610702890000|2021-01-15 09:28:10|3474.3|3462.3|3476.1|3464.1|3476.1|3464.1|3474.3|3462.3|6
1610702900000|2021-01-15 09:28:20|3476.5|3464.5|3475.4|3463.4|3476.5|3464.5|3475.3|3463.3|0
1610702920000|2021-01-15 09:28:40|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|0
1610702940000|2021-01-15 09:29:00|3476.3|3464.3|3475.8|3463.8|3476.3|3464.3|3475.4|3463.4|2
1610702970000|2021-01-15 09:29:30|3475.9|3463.9|3475.8|3463.8|3476.3|3464.3|3475.8|3463.8|0
1610702980000|2021-01-15 09:29:40|3476.3|3464.3|3476.3|3464.3|3476.3|3464.3|3476.3|3464.3|0
1610702990000|2021-01-15 09:29:50|3476.1|3464.1|3475.8|3463.8|3476.1|3464.1|3475.8|3463.8|0
1610703000000|2021-01-15 09:30:00|3475.7|3463.7|3474.6|3462.6|3475.7|3463.7|3474.6|3462.6|1
1610703010000|2021-01-15 09:30:10|3474.1|3462.1|3474.6|3462.6|3474.6|3462.6|3474.1|3462.1|1
1610703020000|2021-01-15 09:30:20|3474.4|3462.4|3473.4|3461.4|3474.4|3462.4|3473.1|3461.1|11
1610703030000|2021-01-15 09:30:30|3472.9|3460.9|3472.9|3460.9|3472.9|3460.9|3472.9|3460.9|0
1610703040000|2021-01-15 09:30:40|3473.1|3461.1|3473.4|3461.4|3473.4|3461.4|3473.1|3461.1|1
1610703060000|2021-01-15 09:31:00|3473.7|3461.7|3472.7|3460.7|3473.7|3461.7|3472.7|3460.7|2
1610703070000|2021-01-15 09:31:10|3472.9|3460.9|3474.8|3462.8|3474.9|3462.9|3472.9|3460.9|0
1610703080000|2021-01-15 09:31:20|3474.9|3462.9|3474.6|3462.6|3475.3|3463.3|3474.4|3462.4|0
1610703100000|2021-01-15 09:31:40|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|0
1610703110000|2021-01-15 09:31:50|3475.3|3463.3|3474.9|3462.9|3475.3|3463.3|3474.9|3462.9|0
1610703120000|2021-01-15 09:32:00|3474.6|3462.6|3474.2|3462.2|3474.6|3462.6|3474.1|3462.1|0
1610703130000|2021-01-15 09:32:10|3474.1|3462.1|3474.6|3462.6|3474.6|3462.6|3473.9|3461.9|0
1610703140000|2021-01-15 09:32:20|3474.4|3462.4|3474.4|3462.4|3474.4|3462.4|3474.4|3462.4|0
1610703150000|2021-01-15 09:32:30|3474.6|3462.6|3476.1|3464.1|3476.1|3464.1|3474.6|3462.6|0
1610703160000|2021-01-15 09:32:40|3476.6|3464.6|3477|3465|3477|3465|3476.6|3464.6|0
1610703170000|2021-01-15 09:32:50|3476.8|3464.8|3477|3465|3477|3465|3476.1|3464.1|0
1610703210000|2021-01-15 09:33:30|3477.1|3465.1|3478.1|3466.1|3478.1|3466.1|3477.1|3465.1|12
1610703220000|2021-01-15 09:33:40|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|0
1610703260000|2021-01-15 09:34:20|3478.6|3466.6|3478.3|3466.3|3479|3467|3478.3|3466.3|0
1610703270000|2021-01-15 09:34:30|3479|3467|3479|3467|3479|3467|3479|3467|0
1610703300000|2021-01-15 09:35:00|3479.3|3467.3|3480|3468|3480|3468|3479.3|3467.3|5
1610703310000|2021-01-15 09:35:10|3480.1|3468.1|3480.3|3468.3|3480.3|3468.3|3480.1|3468.1|37
1610703320000|2021-01-15 09:35:20|3479.9|3467.9|3479.8|3467.8|3480.3|3468.3|3479.8|3467.8|0
1610703330000|2021-01-15 09:35:30|3479.9|3467.9|3480.9|3468.9|3480.9|3468.9|3479.9|3467.9|56
1610703340000|2021-01-15 09:35:40|3480.8|3468.8|3482|3470|3482|3470|3480.8|3468.8|0
1610703370000|2021-01-15 09:36:10|3481.9|3469.9|3483.1|3471.1|3483.1|3471.1|3481.9|3469.9|1
1610703380000|2021-01-15 09:36:20|3483.3|3471.3|3483.3|3471.3|3483.3|3471.3|3483.3|3471.3|0
1610703410000|2021-01-15 09:36:50|3483.9|3471.9|3486.5|3474.5|3486.5|3474.5|3483.9|3471.9|5
1610703420000|2021-01-15 09:37:00|3486.8|3474.8|3486.7|3474.7|3486.8|3474.8|3486.5|3474.5|2
1610703430000|2021-01-15 09:37:10|3486.3|3474.3|3486.3|3474.3|3486.3|3474.3|3486.3|3474.3|0
1610703440000|2021-01-15 09:37:20|3487.2|3475.2|3487.2|3475.2|3487.2|3475.2|3487.2|3475.2|0
1610703450000|2021-01-15 09:37:30|3487.3|3475.3|3487|3475|3487.3|3475.3|3487|3475|2
1610703460000|2021-01-15 09:37:40|3487.1|3475.1|3488.5|3476.5|3488.5|3476.5|3487.1|3475.1|7
1610703470000|2021-01-15 09:37:50|3488.7|3476.7|3488.9|3476.9|3489|3477|3488.7|3476.7|0
1610703480000|2021-01-15 09:38:00|3489.7|3477.7|3489.9|3477.9|3489.9|3477.9|3489.7|3477.7|2
1610703490000|2021-01-15 09:38:10|3490.5|3478.5|3496.3|3480.3|3496.3|3480.3|3490.5|3478.5|2
1610703500000|2021-01-15 09:38:20|3496.6|3480.6|3491.6|3479.6|3496.6|3482.6|3491.6|3478.3|0
1610703510000|2021-01-15 09:38:30|3493.6|3477.6|3490.1|3478.1|3493.6|3479|3488.5|3474.8|0
1610703520000|2021-01-15 09:38:40|3489.8|3477.8|3493.3|3477.3|3493.3|3479.4|3489.8|3477.3|0
1610703530000|2021-01-15 09:38:50|3491.4|3479.4|3491.1|3479.1|3493.4|3479.4|3491.1|3477.3|0
1610703550000|2021-01-15 09:39:10|3491|3479|3491|3479|3491|3479|3491|3479|0
1610703560000|2021-01-15 09:39:20|3491.3|3479.3|3490.6|3478.6|3491.6|3479.6|3490.3|3478.3|0
1610703570000|2021-01-15 09:39:30|3491|3479|3491.3|3479.3|3491.3|3479.3|3491|3479|0
1610703580000|2021-01-15 09:39:40|3492.5|3480.5|3492.3|3480.3|3492.5|3480.5|3492|3480|0
1610703590000|2021-01-15 09:39:50|3492.2|3480.2|3492.2|3480.2|3492.2|3480.2|3492.2|3480.2|0
1610703600000|2021-01-15 09:40:00|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|3491.6|3479.6|5
1610703610000|2021-01-15 09:40:10|3492.7|3480.7|3492.3|3480.3|3492.7|3480.7|3492.3|3480.3|0
1610703620000|2021-01-15 09:40:20|3491.8|3479.8|3491.6|3479.6|3493.3|3479.8|3491.6|3476.6|0
1610703630000|2021-01-15 09:40:30|3492|3480|3492.3|3476.3|3492.3|3480|3491.3|3476.3|0
1610703640000|2021-01-15 09:40:40|3492.6|3476.6|3492.6|3476.6|3492.6|3476.6|3492.6|3476.6|0
1610703650000|2021-01-15 09:40:50|3490.1|3478.1|3489.8|3477.8|3490.1|3478.1|3489.8|3477.8|0
1610703660000|2021-01-15 09:41:00|3490.5|3478.5|3489.8|3477.8|3490.5|3478.5|3489.8|3477.8|0
1610703670000|2021-01-15 09:41:10|3489.6|3477.6|3489.3|3477.3|3489.6|3477.6|3489.3|3477.3|0
1610703710000|2021-01-15 09:41:50|3489.6|3477.6|3490.6|3478.6|3490.6|3478.6|3489.6|3477.6|0
1610703720000|2021-01-15 09:42:00|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|3490.5|3478.5|0
1610703730000|2021-01-15 09:42:10|3490.1|3478.1|3490.1|3478.1|3490.1|3478.1|3490.1|3478.1|0
1610703740000|2021-01-15 09:42:20|3490|3478|3489.6|3477.6|3490|3478|3489.6|3477.6|0
1610703750000|2021-01-15 09:42:30|3489.5|3477.5|3486.6|3474.6|3489.5|3477.5|3486.6|3474.6|0
1610703760000|2021-01-15 09:42:40|3486.9|3474.9|3487.3|3475.3|3487.3|3475.3|3486.9|3474.9|0
1610703770000|2021-01-15 09:42:50|3487|3475|3487.1|3475.1|3487.6|3475.6|3486.6|3474.6|1
1610703780000|2021-01-15 09:43:00|3487|3475|3485.8|3473.8|3487|3475|3485.8|3473.8|0
1610703790000|2021-01-15 09:43:10|3485.9|3473.9|3485.4|3473.4|3486.3|3474.3|3484.9|3472.9|0
1610703800000|2021-01-15 09:43:20|3484.9|3472.9|3486.8|3474.8|3486.8|3474.8|3484.9|3472.9|0
1610703810000|2021-01-15 09:43:30|3487.1|3475.1|3487.1|3475.1|3487.1|3475.1|3487.1|3475.1|0
1610703820000|2021-01-15 09:43:40|3487.5|3475.5|3489.5|3477.5|3489.5|3477.5|3487.5|3475.5|0
1610703830000|2021-01-15 09:43:50|3490.1|3478.1|3490.5|3478.5|3490.5|3478.5|3490.1|3478.1|0
1610703840000|2021-01-15 09:44:00|3490.1|3478.1|3489.6|3477.6|3490.1|3478.1|3489.6|3477.6|0
1610703850000|2021-01-15 09:44:10|3488.6|3476.6|3488.6|3476.6|3488.8|3476.8|3488.6|3476.6|0
1610703870000|2021-01-15 09:44:30|3489|3477|3489.5|3477.5|3489.5|3477.5|3489|3477|0
1610703880000|2021-01-15 09:44:40|3489.3|3477.3|3488.6|3476.6|3489.3|3477.3|3488.6|3476.6|0
1610703890000|2021-01-15 09:44:50|3488.1|3476.1|3487.8|3475.8|3488.1|3476.1|3487.8|3475.8|0
1610703900000|2021-01-15 09:45:00|3487.4|3475.4|3486.1|3474.1|3487.4|3475.4|3486.1|3474.1|0
1610703910000|2021-01-15 09:45:10|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|3486.1|3474.1|0
1610703940000|2021-01-15 09:45:40|3486.1|3474.1|3485.8|3473.8|3486.2|3474.2|3485.4|3473.4|1
1610703950000|2021-01-15 09:45:50|3485.9|3473.9|3487.3|3475.3|3487.3|3475.3|3485.9|3473.9|0
1610703960000|2021-01-15 09:46:00|3487.6|3475.6|3487.6|3475.6|3487.6|3475.6|3487.6|3475.6|0
1610703970000|2021-01-15 09:46:10|3488.6|3476.6|3488.6|3476.6|3488.6|3476.6|3488.6|3476.6|0
1610703980000|2021-01-15 09:46:20|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|0
1610703990000|2021-01-15 09:46:30|3488.6|3476.6|3488.1|3476.1|3488.6|3476.6|3487.6|3475.6|3
1610704000000|2021-01-15 09:46:40|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|0
1610704010000|2021-01-15 09:46:50|3487.9|3475.9|3486.6|3474.6|3487.9|3475.9|3486.6|3474.6|0
1610704020000|2021-01-15 09:47:00|3486.7|3474.7|3486.6|3474.6|3486.7|3474.7|3486.6|3474.6|0
1610704030000|2021-01-15 09:47:10|3487.1|3475.1|3487.9|3475.9|3487.9|3475.9|3487.1|3475.1|0
1610704040000|2021-01-15 09:47:20|3489.6|3477.6|3489.4|3477.4|3489.6|3477.6|3489.3|3477.3|0
1610704050000|2021-01-15 09:47:30|3489.3|3477.3|3489.4|3477.4|3489.4|3477.4|3489.3|3477.3|0
1610704070000|2021-01-15 09:47:50|3489.6|3477.6|3490.3|3478.3|3490.3|3478.3|3489.6|3477.6|0
1610704080000|2021-01-15 09:48:00|3489.8|3477.8|3490.1|3478.1|3490.1|3478.1|3489.8|3477.8|3
1610704090000|2021-01-15 09:48:10|3489.8|3477.8|3489.8|3477.8|3489.8|3477.8|3489.8|3477.8|1
1610704110000|2021-01-15 09:48:30|3489.4|3477.4|3490.1|3478.1|3490.3|3478.3|3489.4|3477.4|0
1610704120000|2021-01-15 09:48:40|3489.6|3477.6|3490.1|3478.1|3490.1|3478.1|3489.6|3477.6|0
1610704130000|2021-01-15 09:48:50|3490.3|3478.3|3490.3|3478.3|3490.3|3478.3|3490.3|3478.3|0
1610704140000|2021-01-15 09:49:00|3490.1|3478.1|3490.1|3478.1|3490.1|3478.1|3490.1|3478.1|0
1610704150000|2021-01-15 09:49:10|3489.3|3477.3|3488.6|3476.6|3489.4|3477.4|3488.6|3476.6|2
1610704170000|2021-01-15 09:49:30|3483.4|3471.4|3483.7|3471.7|3483.7|3471.7|3483.4|3471.4|5
1610704180000|2021-01-15 09:49:40|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|0
1610704190000|2021-01-15 09:49:50|3484.4|3472.4|3480.7|3468.7|3484.4|3472.4|3480.4|3468.4|24
1610704200000|2021-01-15 09:50:00|3481.4|3469.4|3479.9|3467.9|3481.4|3469.4|3479.9|3467.9|0
1610704210000|2021-01-15 09:50:10|3479.2|3467.2|3478|3466|3479.5|3467.5|3478|3466|3
1610704220000|2021-01-15 09:50:20|3477.9|3465.9|3477|3465|3477.9|3465.9|3477|3465|8
1610704230000|2021-01-15 09:50:30|3476.9|3464.9|3476|3464|3476.9|3464.9|3476|3464|1
1610704240000|2021-01-15 09:50:40|3476.2|3464.2|3475.2|3463.2|3476.2|3464.2|3475.2|3463.2|5
1610704250000|2021-01-15 09:50:50|3473.1|3461.1|3473|3461|3474.5|3462.5|3472.9|3460.9|19
1610704260000|2021-01-15 09:51:00|3472.7|3460.7|3469.3|3457.3|3472.7|3460.7|3469.3|3457.3|15
1610704270000|2021-01-15 09:51:10|3469|3457|3469.5|3457.5|3469.5|3457.5|3469|3457|2
1610704280000|2021-01-15 09:51:20|3469.1|3457.1|3469.5|3457.5|3469.5|3457.5|3469.1|3457.1|0
1610704290000|2021-01-15 09:51:30|3469.8|3457.8|3470.3|3458.3|3470.3|3458.3|3469.8|3457.8|4
1610704300000|2021-01-15 09:51:40|3470|3458|3469.5|3457.5|3470.2|3458.2|3469.5|3457.5|4
1610704310000|2021-01-15 09:51:50|3470|3458|3469.1|3457.1|3470|3458|3469|3457|2
1610704320000|2021-01-15 09:52:00|3469.3|3457.3|3469|3457|3469.3|3457.3|3469|3457|1
1610704330000|2021-01-15 09:52:10|3469.1|3457.1|3469.5|3457.5|3469.5|3457.5|3469.1|3457.1|1
1610704340000|2021-01-15 09:52:20|3469.1|3457.1|3469.5|3457.5|3469.5|3457.5|3469.1|3457.1|0
1610704350000|2021-01-15 09:52:30|3469.8|3457.8|3470.7|3458.7|3470.7|3458.7|3469.5|3457.5|9
1610704360000|2021-01-15 09:52:40|3470.3|3458.3|3470.5|3458.5|3470.5|3458.5|3470.3|3458.3|9
1610704370000|2021-01-15 09:52:50|3470.8|3458.8|3470.8|3458.8|3470.8|3458.8|3470.8|3458.8|0
1610704380000|2021-01-15 09:53:00|3470.7|3458.7|3468.8|3456.8|3471|3459|3468.8|3456.8|8
1610704390000|2021-01-15 09:53:10|3469.5|3457.5|3471.1|3459.1|3471.1|3459.1|3469.5|3457.5|4
1610704400000|2021-01-15 09:53:20|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|11
1610704410000|2021-01-15 09:53:30|||||||||8
1610704420000|2021-01-15 09:53:40|||||||||4
1610704430000|2021-01-15 09:53:50|3471.3|3459.3|3469.6|3457.6|3471.3|3459.3|3469.4|3457.4|24
1610704440000|2021-01-15 09:54:00|3469.3|3457.3|3468.6|3456.6|3469.3|3457.3|3468.6|3456.6|0
1610704460000|2021-01-15 09:54:20|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|3468.4|3456.4|5
1610704470000|2021-01-15 09:54:30|3468.3|3456.3|3471.4|3459.4|3471.4|3459.4|3468.3|3456.3|3
1610704480000|2021-01-15 09:54:40|3471.1|3459.1|3470.4|3458.4|3471.4|3459.4|3470.4|3458.4|0
1610704490000|2021-01-15 09:54:50|3469.6|3457.6|3469.4|3457.4|3469.6|3457.6|3469.4|3457.4|0
1610704500000|2021-01-15 09:55:00|3469.1|3457.1|3467.4|3455.4|3469.1|3457.1|3467.4|3455.4|3
1610704510000|2021-01-15 09:55:10|3467.6|3455.6|3471.4|3459.4|3471.4|3459.4|3467.6|3455.6|1
1610704520000|2021-01-15 09:55:20|3471.3|3459.3|3470.4|3458.4|3471.3|3459.3|3470.4|3458.4|0
1610704530000|2021-01-15 09:55:30|3470|3458|3468.1|3456.1|3470|3458|3468.1|3456.1|1
1610704540000|2021-01-15 09:55:40|3468|3456|3468.8|3456.8|3468.8|3456.8|3467.3|3455.3|7
1610704550000|2021-01-15 09:55:50|3468.4|3456.4|3466.9|3454.9|3468.9|3456.9|3466.9|3454.9|13
1610704560000|2021-01-15 09:56:00|3469.4|3457.4|3468.9|3456.9|3469.4|3457.4|3468.9|3456.9|0
1610704570000|2021-01-15 09:56:10|3468.6|3456.6|3469.1|3457.1|3469.1|3457.1|3468.6|3456.6|0
1610704580000|2021-01-15 09:56:20|3468.8|3456.8|3468.6|3456.6|3468.8|3456.8|3468.6|3456.6|0
1610704590000|2021-01-15 09:56:30|3469.1|3457.1|3469.8|3457.8|3469.8|3457.8|3469.1|3457.1|0
1610704600000|2021-01-15 09:56:40|3469.6|3457.6|3473|3461|3475.1|3461|3469.6|3455.8|90
1610704610000|2021-01-15 09:56:50|3475.5|3459.5|3474.6|3462.6|3477.1|3463|3474.3|3459.5|0
1610704620000|2021-01-15 09:57:00|3477.1|3461.1|3478.6|3466.6|3478.6|3466.6|3475.6|3461.1|2
1610704630000|2021-01-15 09:57:10|3480.8|3464.8|3483.5|3467.5|3483.5|3468.6|3479.6|3464.8|0
1610704640000|2021-01-15 09:57:20|3484.9|3468.9|3485|3469|3485|3471.5|3483.5|3468.9|0
1610704650000|2021-01-15 09:57:30|3483.5|3471.5|3486|3474|3486|3474|3483.5|3471.5|0
1610704660000|2021-01-15 09:57:40|3486.3|3474.3|3487.5|3475.5|3487.5|3475.5|3486.3|3474.3|5
1610704670000|2021-01-15 09:57:50|3487.9|3475.9|3490|3478|3490|3478|3487.9|3475.9|5
1610704680000|2021-01-15 09:58:00|3490.7|3478.7|3492.7|3480.7|3492.7|3480.7|3490.7|3478.7|10
1610704690000|2021-01-15 09:58:10|3493|3481|3493|3481|3493|3481|3493|3481|5
1610704710000|2021-01-15 09:58:30|3492.7|3480.7|3492.7|3480.7|3492.7|3480.7|3492.7|3480.7|0
1610704720000|2021-01-15 09:58:40|3491.9|3479.9|3491.4|3479.4|3491.9|3479.9|3491.4|3479.4|8
1610704730000|2021-01-15 09:58:50|3491.3|3479.3|3490.7|3478.7|3491.3|3479.3|3490.7|3478.7|7
1610704740000|2021-01-15 09:59:00|3490.2|3478.2|3489.1|3477.1|3490.7|3478.7|3488.1|3476.1|12
1610704750000|2021-01-15 09:59:10|3486.2|3474.2|3485.7|3473.7|3486.2|3474.2|3485.7|3473.7|0
1610704760000|2021-01-15 09:59:20|3485.2|3473.2|3485.4|3473.4|3486.1|3474.1|3485.2|3473.2|0
1610704770000|2021-01-15 09:59:30|3486.4|3474.4|3487.4|3475.4|3487.4|3475.4|3486.4|3474.4|0
1610704780000|2021-01-15 09:59:40|3487.9|3475.9|3486.9|3474.9|3488.4|3476.4|3486.9|3474.9|0
1610704790000|2021-01-15 09:59:50|3487.9|3475.9|3491.8|3475.8|3491.8|3479.4|3483.9|3471.9|21
1610937000000|2021-01-18 02:30:00|3500.9|3480.9|3496.3|3476.3|3501.9|3481.9|3495.9|3475.9|0
1610937010000|2021-01-18 02:30:10|3497.3|3477.3|3500.6|3480.6|3501.1|3481.1|3497.3|3477.3|0
1610937020000|2021-01-18 02:30:20|3500.1|3480.1|3500.8|3480.8|3500.8|3480.8|3489.7|3469.7|0
1610937030000|2021-01-18 02:30:30|3501.2|3481.2|3501.4|3481.4|3501.4|3481.4|3501.1|3481.1|0
1610937040000|2021-01-18 02:30:40|3502.2|3482.2|3502.2|3482.2|3502.2|3482.2|3502.2|3482.2|0
1610937050000|2021-01-18 02:30:50|3502.3|3482.3|3499.2|3479.2|3502.3|3482.3|3498.6|3478.6|0
1610937060000|2021-01-18 02:31:00|3500.5|3484.5|3502.3|3490.3|3502.3|3490.3|3500.2|3481.5|0
1610937070000|2021-01-18 02:31:10|3503.8|3491.8|3503.8|3491.8|3504.3|3492.3|3502.2|3490.2|4
1610937080000|2021-01-18 02:31:20|3504.2|3492.2|3503.2|3491.2|3504.8|3492.8|3502.2|3490.2|4
1610937090000|2021-01-18 02:31:30|3502.8|3490.8|3503.8|3483.8|3504.8|3492.8|3501.8|3483.6|5
1610937100000|2021-01-18 02:31:40|3501|3485|3503.5|3491.5|3503.5|3491.5|3500.9|3485|1
1610937110000|2021-01-18 02:31:50|3503.6|3491.6|3501.6|3489.6|3503.6|3491.6|3501.6|3489.6|2
1610937120000|2021-01-18 02:32:00|3502.7|3490.7|3501.5|3489.5|3503.3|3490.7|3501.5|3487.3|4
1610937130000|2021-01-18 02:32:10|3502.5|3490.5|3506.8|3494.8|3507.1|3494.8|3496.2|3484.2|3
1610937140000|2021-01-18 02:32:20|3507.2|3495.2|3507.6|3495.6|3508.6|3496.6|3507.2|3495.2|0
1610937150000|2021-01-18 02:32:30|3508.1|3496.1|3509|3497|3509|3497|3499.5|3487.5|7
1610937160000|2021-01-18 02:32:40|3508.6|3496.6|3512.1|3500.1|3512.1|3500.1|3508.6|3496.6|5
1610937170000|2021-01-18 02:32:50|3512.3|3500.3|3522.1|3502.1|3522.1|3502.1|3512.1|3500.1|9
1610937180000|2021-01-18 02:33:00|3524.3|3504.3|3526|3506|3526|3506|3522|3502|0
1610937190000|2021-01-18 02:33:10|3526.1|3506.1|3530.5|3510.5|3530.5|3510.5|3526.1|3506.1|0
1610937200000|2021-01-18 02:33:20|3532|3512|3522.4|3502.4|3533.8|3513.8|3522.4|3502.4|0
1610937210000|2021-01-18 02:33:30|3522.5|3502.5|3522.5|3502.5|3522.9|3502.9|3522.4|3502.4|0
1610937220000|2021-01-18 02:33:40|3523|3503|3523.9|3503.9|3524.4|3504.4|3521.4|3501.4|1
1610937230000|2021-01-18 02:33:50|3520.3|3500.3|3519.3|3499.3|3522.8|3502.8|3519.3|3499.3|0
1610937240000|2021-01-18 02:34:00|3520.3|3500.3|3519.1|3499.1|3520.9|3502.3|3517.1|3498.8|0
1610937250000|2021-01-18 02:34:10|3518.9|3498.9|3518.6|3498.6|3520.1|3502.6|3517.9|3498.6|0
1610937260000|2021-01-18 02:34:20|3519.1|3499.1|3519.8|3499.8|3521.3|3501.3|3519.1|3499.1|0
1610937270000|2021-01-18 02:34:30|3519.9|3499.9|3520.2|3500.2|3520.2|3500.2|3519.9|3499.9|0
1610937280000|2021-01-18 02:34:40|3520.7|3500.7|3520|3500|3520.7|3500.7|3518.2|3498.2|0
1610937290000|2021-01-18 02:34:50|3519.8|3499.8|3519.5|3499.5|3519.9|3499.9|3519.5|3499.5|0
1610937300000|2021-01-18 02:35:00|3519.9|3499.9|3518.8|3498.8|3519.9|3501.8|3515|3497.9|0
1610937310000|2021-01-18 02:35:10|3518.9|3498.9|3517.2|3497.2|3518.9|3502.6|3514.6|3497.2|0
1610937320000|2021-01-18 02:35:20|3515.5|3499.5|3514.6|3498.6|3515.5|3499.5|3514.6|3498.6|0
1610937330000|2021-01-18 02:35:30|3512.8|3500.8|3514.1|3498.1|3515.5|3501.6|3512.8|3498.1|0
1610937340000|2021-01-18 02:35:40|3512.2|3500.2|3511.9|3495.9|3514.2|3500.2|3511.9|3495.9|0
1610937350000|2021-01-18 02:35:50|3513.3|3493.3|3513.3|3493.3|3514|3498|3510|3493.3|0
1610937360000|2021-01-18 02:36:00|3512.9|3492.9|3515.1|3495.1|3515.5|3500.2|3509.6|3492.9|0
1610937370000|2021-01-18 02:36:10|3513.9|3497.9|3509.6|3497.6|3515.5|3501|3509.6|3497.5|0
1610937380000|2021-01-18 02:36:20|3509.2|3497.2|3509.3|3497.3|3509.6|3497.6|3508.7|3496.7|0
1610937390000|2021-01-18 02:36:30|3508.9|3496.9|3508.9|3496.9|3508.9|3496.9|3508.9|3496.9|0
1610937400000|2021-01-18 02:36:40|3509|3497|3510.8|3498.8|3510.8|3498.8|3509|3497|0
1610937410000|2021-01-18 02:36:50|3510.9|3498.9|3512.8|3500.8|3512.8|3500.8|3510.9|3498.9|0
1610937420000|2021-01-18 02:37:00|3512.9|3500.9|3513.3|3501.3|3513.8|3501.8|3512.9|3500.9|0
1610937430000|2021-01-18 02:37:10|3513.4|3501.4|3513.8|3501.8|3513.8|3501.8|3513.4|3501.4|0
1610937440000|2021-01-18 02:37:20|3513.3|3501.3|3513.8|3501.8|3513.8|3501.8|3513.3|3501.3|0
1610937450000|2021-01-18 02:37:30|3514.2|3502.2|3513.5|3501.5|3514.6|3502.6|3512.3|3500.3|0
1610937460000|2021-01-18 02:37:40|3512.8|3500.8|3515.4|3495.4|3515.4|3500.8|3512.7|3494.2|43
1610937470000|2021-01-18 02:37:50|3515.1|3495.1|3512.5|3492.5|3515.1|3495.5|3511|3492.5|0
1610937480000|2021-01-18 02:38:00|3510.6|3494.6|3510.8|3494.8|3513.3|3495.3|3509.2|3491.3|0
1610937490000|2021-01-18 02:38:10|3509.4|3497.4|3511.9|3499.9|3512.3|3499.9|3509.4|3495.4|0
1610937500000|2021-01-18 02:38:20|3511.8|3499.8|3510.4|3498.4|3511.8|3499.8|3510.4|3498.4|0
1610937520000|2021-01-18 02:38:40|3510.3|3498.3|3510.3|3498.3|3510.3|3498.3|3510.3|3498.3|0
1610937530000|2021-01-18 02:38:50|3510.1|3498.1|3509.3|3497.3|3510.1|3498.1|3509.3|3497.3|0
1610937540000|2021-01-18 02:39:00|3509.7|3497.7|3509.9|3497.9|3509.9|3497.9|3509.7|3497.7|0
1610937550000|2021-01-18 02:39:10|3511.6|3495.6|3509.8|3497.8|3511.6|3497.8|3509.6|3494.2|0
1610937560000|2021-01-18 02:39:20|3509.4|3497.4|3509.9|3497.9|3509.9|3497.9|3509.4|3497.4|0
1610937570000|2021-01-18 02:39:30|3510.3|3498.3|3511.7|3499.7|3511.7|3499.7|3510.3|3498.3|0
1610937580000|2021-01-18 02:39:40|3511.6|3499.6|3512.7|3500.7|3512.7|3500.7|3511.6|3499.6|0
1610937590000|2021-01-18 02:39:50|3512.8|3500.8|3511.3|3499.3|3512.8|3500.8|3511.3|3499.3|0
1610937600000|2021-01-18 02:40:00|3511.4|3499.4|3511.4|3499.4|3511.4|3499.4|3511.4|3499.4|0
1610937610000|2021-01-18 02:40:10|3512.3|3500.3|3512.8|3500.8|3512.8|3500.8|3512.3|3500.3|0
1610937620000|2021-01-18 02:40:20|3512.7|3500.7|3512.7|3500.7|3512.7|3500.7|3512.7|3500.7|0
1610937630000|2021-01-18 02:40:30|3512.6|3500.6|3512.6|3500.6|3512.6|3500.6|3512.6|3500.6|0
1610937640000|2021-01-18 02:40:40|3512.7|3500.7|3512.6|3500.6|3512.7|3500.7|3512.6|3500.6|0
1610937650000|2021-01-18 02:40:50|3512.7|3500.7|3512.7|3500.7|3512.7|3500.7|3512.7|3500.7|0
1610937660000|2021-01-18 02:41:00|3512.8|3500.8|3512.8|3500.8|3512.8|3500.8|3512.7|3500.7|0
1610937680000|2021-01-18 02:41:20|3512.9|3500.9|3516.3|3504.3|3516.3|3504.3|3512.9|3500.9|0
1610937690000|2021-01-18 02:41:30|3516.7|3504.7|3516.8|3504.8|3516.8|3504.8|3516.2|3504.2|0
1610937700000|2021-01-18 02:41:40|3516.2|3504.2|3516.7|3504.7|3516.7|3504.7|3516.2|3504.2|0
1610937720000|2021-01-18 02:42:00|3516.8|3504.8|3516.8|3504.8|3516.8|3504.8|3516.7|3504.7|0
1610937740000|2021-01-18 02:42:20|3516.9|3504.9|3517.4|3505.4|3518.2|3506.2|3516.9|3504.9|0
1610937750000|2021-01-18 02:42:30|3517.5|3505.5|3519.3|3507.3|3519.3|3507.3|3517.5|3505.5|0
1610937760000|2021-01-18 02:42:40|3518.8|3506.8|3519.3|3507.3|3519.4|3507.4|3518.8|3506.8|0
1610937770000|2021-01-18 02:42:50|3519.8|3507.8|3520.7|3508.7|3520.7|3508.7|3519.8|3507.8|0
1610937810000|2021-01-18 02:43:30|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|5
1610937820000|2021-01-18 02:43:40|3521.7|3509.7|3521.2|3509.2|3521.7|3509.7|3521.2|3509.2|0
1610937830000|2021-01-18 02:43:50|3522.1|3510.1|3522.1|3510.1|3522.1|3510.1|3522.1|3510.1|0
1610937850000|2021-01-18 02:44:10|3521.6|3509.6|3521.7|3509.7|3521.7|3509.7|3521.6|3509.6|0
1610937860000|2021-01-18 02:44:20|3521.6|3509.6|3521.6|3509.6|3521.7|3509.7|3521.6|3509.6|0
1610937890000|2021-01-18 02:44:50|3522|3510|3522|3510|3522|3510|3522|3510|0
1610937910000|2021-01-18 02:45:10|3521.6|3509.6|3519.5|3507.5|3521.7|3509.7|3519.5|3507.5|11
1610937920000|2021-01-18 02:45:20|3519.9|3507.9|3519.9|3507.9|3520|3508|3519.9|3507.9|0
1610937930000|2021-01-18 02:45:30|3519.4|3507.4|3517.6|3505.6|3519.4|3507.4|3516.8|3504.8|0
1610937940000|2021-01-18 02:45:40|3516.3|3504.3|3516.3|3504.3|3516.3|3504.3|3515.8|3503.8|1
1610937950000|2021-01-18 02:45:50|3516.4|3504.4|3517|3505|3517.9|3505|3516.4|3501.9|0
1610937960000|2021-01-18 02:46:00|3516.9|3504.9|3516.9|3504.9|3516.9|3504.9|3516.9|3504.9|0
1610937970000|2021-01-18 02:46:10|3517.4|3505.4|3517.4|3505.4|3517.4|3505.4|3517.4|3505.4|0
1610937980000|2021-01-18 02:46:20|3517.5|3505.5|3516.9|3504.9|3517.5|3505.5|3516.9|3504.9|0
1610937990000|2021-01-18 02:46:30|3516.5|3504.5|3515.6|3503.6|3516.5|3504.5|3515.6|3503.6|0
1610938000000|2021-01-18 02:46:40|3516.5|3504.5|3516.5|3504.5|3516.5|3504.5|3516.5|3504.5|0
1610938010000|2021-01-18 02:46:50|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|0
1610938020000|2021-01-18 02:47:00|3516.5|3504.5|3518|3506|3518|3506|3516.5|3504.5|0
1610938030000|2021-01-18 02:47:10|3518.1|3506.1|3520.6|3508.6|3520.6|3508.6|3518.1|3506.1|0
1610938040000|2021-01-18 02:47:20|3521.5|3509.5|3521.5|3505.5|3521.5|3509.5|3519.7|3505.5|0
1610938050000|2021-01-18 02:47:30|3520.7|3504.7|3519.1|3507.1|3521.8|3507.1|3518|3504.1|0
1610938070000|2021-01-18 02:47:50|3520.9|3504.9|3519|3507|3520.9|3507|3519|3504.9|0
1610938080000|2021-01-18 02:48:00|3519.1|3507.1|3519.1|3507.1|3520.9|3507.1|3518.7|3504.9|0
1610938090000|2021-01-18 02:48:10|3519.2|3507.2|3519.7|3507.7|3519.7|3507.7|3519.2|3507.2|0
1610938100000|2021-01-18 02:48:20|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|0
1610938110000|2021-01-18 02:48:30|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|0
1610938120000|2021-01-18 02:48:40|3519|3507|3519.6|3507.6|3519.6|3507.6|3519|3507|0
1610938130000|2021-01-18 02:48:50|3519.7|3507.7|3519.9|3507.9|3520|3508|3519.6|3507.6|0
1610938140000|2021-01-18 02:49:00|3520|3508|3521.2|3505.2|3521.2|3508.5|3519.5|3505.2|0
1610938150000|2021-01-18 02:49:10|3519|3507|3519|3503|3519.5|3507|3517.4|3503|0
1610938160000|2021-01-18 02:49:20|3518.9|3502.9|3516|3504|3518.9|3504.4|3516|3502.9|0
1610938180000|2021-01-18 02:49:40|3518.1|3502.1|3520.4|3504.4|3520.4|3504.4|3518.1|3502.1|0
1610938190000|2021-01-18 02:49:50|3520.2|3504.2|3519.9|3503.9|3520.2|3504.2|3519.9|3503.9|0
1610938200000|2021-01-18 02:50:00|3518|3506|3517.5|3505.5|3519.7|3506|3517.5|3503.7|0
1610938220000|2021-01-18 02:50:20|3519.2|3503.2|3516|3504|3519.2|3505.2|3516|3503.2|0
1610938230000|2021-01-18 02:50:30|3515.5|3503.5|3514.7|3502.7|3516.9|3503.5|3514.7|3500.9|0
1610938240000|2021-01-18 02:50:40|3518.5|3502.5|3514.2|3502.2|3518.5|3503.6|3514.2|3502.2|0
1610938250000|2021-01-18 02:50:50|3514.7|3502.7|3514.2|3502.2|3514.7|3502.7|3514.2|3502.2|0
1610938260000|2021-01-18 02:51:00|3511.7|3499.7|3511.7|3499.7|3511.7|3499.7|3511.7|3499.7|0
1610938270000|2021-01-18 02:51:10|3511.2|3499.2|3510.7|3498.7|3511.2|3499.2|3510.7|3498.7|0
1610938280000|2021-01-18 02:51:20|3512.9|3500.9|3511.2|3499.2|3512.9|3500.9|3511.2|3499.2|0
1610938290000|2021-01-18 02:51:30|3511.1|3499.1|3510.7|3498.7|3511.1|3499.1|3510.7|3498.7|0
1610938300000|2021-01-18 02:51:40|3511.2|3499.2|3510.1|3494.1|3511.2|3499.2|3510.1|3494.1|1
1610938320000|2021-01-18 02:52:00|3509.6|3493.6|3509.6|3493.6|3509.6|3493.6|3509.6|3493.6|0
1610938330000|2021-01-18 02:52:10|3509.1|3493.1|3499.1|3487.1|3509.1|3493.1|3499.1|3487.1|3
1610938340000|2021-01-18 02:52:20|||||||||1
1610938350000|2021-01-18 02:52:30|3498.7|3486.7|3498.7|3486.7|3498.7|3486.7|3498.7|3486.7|0
1610938360000|2021-01-18 02:52:40|3500|3488|3500.2|3488.2|3505|3488.8|3500|3485|0
1610938370000|2021-01-18 02:52:50|3500.5|3488.5|3499.7|3487.7|3500.5|3488.5|3499.2|3487.2|0
1610938380000|2021-01-18 02:53:00|3499.3|3487.3|3501.6|3489.6|3501.6|3489.6|3499.3|3487.3|0
1610938390000|2021-01-18 02:53:10|3504.1|3488.1|3505.9|3489.9|3506.4|3490.4|3502|3488.1|0
1610938400000|2021-01-18 02:53:20|3506.3|3490.3|3506.4|3490.4|3506.4|3490.4|3506.3|3490.3|0
1610938410000|2021-01-18 02:53:30|3506.9|3490.9|3507.7|3491.7|3507.8|3491.8|3506.9|3490.9|0
1610938420000|2021-01-18 02:53:40|3507.6|3495.6|3508.6|3492.6|3508.6|3495.6|3507.6|3492.2|0
1610938430000|2021-01-18 02:53:50|3506.8|3494.8|3510.6|3494.6|3510.7|3495.6|3506.8|3493.8|0
1610938450000|2021-01-18 02:54:10|3510.2|3494.2|3510.2|3494.2|3510.2|3494.2|3510.2|3494.2|0
1610938460000|2021-01-18 02:54:20|3509.8|3493.8|3509.8|3493.8|3509.8|3493.8|3509.8|3493.8|0
1610938470000|2021-01-18 02:54:30|3510.2|3494.2|3509.8|3493.8|3510.2|3494.2|3509.8|3493.8|0
1610938480000|2021-01-18 02:54:40|3509|3493|3509.7|3493.7|3509.8|3493.8|3509|3493|0
1610938490000|2021-01-18 02:54:50|3508.7|3492.7|3506|3490|3508.7|3492.7|3505.8|3489.8|0
1610938500000|2021-01-18 02:55:00|3507.6|3491.6|3506.2|3490.2|3507.6|3491.6|3506.2|3490.2|0
1610938510000|2021-01-18 02:55:10|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|0
1610938520000|2021-01-18 02:55:20|3501.1|3489.1|3501|3489|3501.1|3489.1|3501|3489|0
1610938540000|2021-01-18 02:55:40|3500.6|3488.6|3499.4|3487.4|3500.6|3488.6|3499.4|3487.4|0
1610938550000|2021-01-18 02:55:50|3499.3|3487.3|3497.9|3485.9|3499.3|3487.3|3497.9|3485.9|4
1610938560000|2021-01-18 02:56:00|3497.8|3485.8|3497.9|3485.9|3497.9|3485.9|3496.3|3484.3|3
1610938580000|2021-01-18 02:56:20|3496.3|3484.3|3494.7|3482.7|3496.3|3484.3|3494.3|3482.3|10
1610938590000|2021-01-18 02:56:30|3497.6|3485.6|3498.5|3486.5|3498.5|3486.5|3497.6|3485.6|3
1610938600000|2021-01-18 02:56:40|3500.2|3488.2|3500.5|3488.5|3500.5|3488.5|3500|3488|1
1610938610000|2021-01-18 02:56:50|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|0
1610938620000|2021-01-18 02:57:00|3504|3492|3503.5|3491.5|3504|3492|3503.5|3491.5|0
1610938630000|2021-01-18 02:57:10|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|0
1610938640000|2021-01-18 02:57:20|3501.3|3489.3|3499.5|3487.5|3502.9|3489.3|3499.5|3486|2
1610938650000|2021-01-18 02:57:30|3499|3487|3498.5|3486.5|3499|3487|3498.5|3486.5|0
1610938660000|2021-01-18 02:57:40|3497.3|3485.3|3497.3|3485.3|3497.3|3485.3|3497.3|3485.3|0
1610938670000|2021-01-18 02:57:50|3498|3486|3498|3486|3498|3486|3498|3486|0
1610938680000|2021-01-18 02:58:00|3498.2|3486.2|3496.9|3484.9|3498.2|3486.2|3496.9|3484.9|0
1610938690000|2021-01-18 02:58:10|3497|3485|3497.4|3485.4|3497.4|3485.4|3497|3485|0
1610938700000|2021-01-18 02:58:20|3498.2|3486.2|3498.3|3486.3|3498.3|3486.3|3498.2|3486.2|0
1610938730000|2021-01-18 02:58:50|3497.8|3485.8|3497|3485|3497.8|3485.8|3497|3485|0
1610938740000|2021-01-18 02:59:00|3496.6|3484.6|3495.6|3483.6|3496.6|3484.6|3495.6|3483.6|0
1610938750000|2021-01-18 02:59:10|3495.4|3483.4|3493.6|3481.6|3496.3|3483.4|3493.6|3479.9|1
1610938760000|2021-01-18 02:59:20|3492.4|3480.4|3492.3|3480.3|3492.4|3480.4|3492.3|3480.3|0
1610938770000|2021-01-18 02:59:30|3493.3|3477.3|3488.4|3476.4|3493.3|3478.9|3488.4|3475|0
1610938780000|2021-01-18 02:59:40|3488.1|3476.1|3488|3476|3488.1|3476.1|3488|3476|0
1610938790000|2021-01-18 02:59:50|3487.4|3475.4|3487.9|3475.9|3487.9|3475.9|3487.4|3475.4|0
1610938800000|2021-01-18 03:00:00|3488.6|3476.6|3489|3477|3489|3477|3488.6|3476.6|0
1610938810000|2021-01-18 03:00:10|3490.4|3478.4|3489.4|3477.4|3490.4|3478.4|3489.4|3477.4|0
1610938820000|2021-01-18 03:00:20|3489|3477|3488.5|3476.5|3489.3|3477.3|3488.5|3476.5|2
1610938830000|2021-01-18 03:00:30|3487.4|3475.4|3487.4|3475.4|3487.4|3475.4|3487.4|3475.4|0
1610938840000|2021-01-18 03:00:40|3486.6|3474.6|3486.6|3474.6|3486.6|3474.6|3486.6|3474.6|0
1610938860000|2021-01-18 03:01:00|3488.5|3476.5|3486.4|3474.4|3488.5|3476.5|3485.9|3473.9|1
1610938870000|2021-01-18 03:01:10|3486.8|3474.8|3486.3|3474.3|3487.1|3475.1|3486.3|3474.3|0
1610938880000|2021-01-18 03:01:20|3486.2|3474.2|3488.1|3476.1|3488.1|3476.1|3486.2|3474.2|0
1610938890000|2021-01-18 03:01:30|3488|3476|3487.9|3475.9|3488.1|3476.1|3487.3|3475.3|4
1610938900000|2021-01-18 03:01:40|3488|3476|3490|3478|3490.1|3478.1|3488|3476|0
1610938910000|2021-01-18 03:01:50|3491.5|3479.5|3494.2|3482.2|3494.2|3482.2|3491.5|3479.5|0
1610938920000|2021-01-18 03:02:00|3493.6|3481.6|3494.1|3482.1|3494.7|3482.7|3493.6|3481.6|0
1610938930000|2021-01-18 03:02:10|3494.6|3482.6|3495|3479|3495.7|3483.7|3493.5|3479|0
1610938940000|2021-01-18 03:02:20|3494.6|3478.6|3491.1|3479.1|3495|3480.3|3491.1|3478.6|0
1610938950000|2021-01-18 03:02:30|3491|3479|3490.5|3478.5|3491.8|3479.8|3490.5|3478.5|1
1610938960000|2021-01-18 03:02:40|3491.5|3479.5|3490.5|3478.5|3491.5|3479.5|3490.4|3478.4|0
1610938970000|2021-01-18 03:02:50|3490.2|3478.2|3489.3|3477.3|3490.2|3478.2|3489.3|3477.3|0
1610938980000|2021-01-18 03:03:00|3488.9|3476.9|3488.9|3476.9|3489.1|3477.1|3488.8|3476.8|0
1610939000000|2021-01-18 03:03:20|3488.4|3476.4|3488.2|3476.2|3488.4|3476.4|3488.2|3476.2|1
1610939010000|2021-01-18 03:03:30|3488.1|3476.1|3488.1|3476.1|3488.1|3476.1|3488.1|3476.1|8
1610939030000|2021-01-18 03:03:50|3488|3476|3487.6|3475.6|3488|3476|3487.6|3475.6|0
1610939040000|2021-01-18 03:04:00|3487.8|3475.8|3487.8|3475.8|3487.8|3475.8|3487.8|3475.8|0
1610939060000|2021-01-18 03:04:20|3486.5|3474.5|3486.5|3474.5|3486.5|3474.5|3486.5|3474.5|0
1610939070000|2021-01-18 03:04:30|3486.1|3474.1|3483|3471|3486.6|3474.1|3483|3469.6|10
1610939080000|2021-01-18 03:04:40|3478.6|3466.6|3476.7|3464.7|3480.2|3466.9|3476.7|3462.7|1
1610939090000|2021-01-18 03:04:50|3476.6|3464.6|3477.2|3465.2|3479.6|3465.7|3476.2|3463.6|0
1610939100000|2021-01-18 03:05:00|3477.1|3465.1|3475.8|3463.8|3477.1|3465.1|3475.8|3463.8|0
1610939120000|2021-01-18 03:05:20|3475.7|3463.7|3476.2|3464.2|3476.5|3464.5|3475.7|3463.7|0
1610939130000|2021-01-18 03:05:30|3476.6|3464.6|3476.2|3464.2|3476.6|3464.6|3476.2|3464.2|0
1610939150000|2021-01-18 03:05:50|3475.4|3463.4|3477.7|3465.7|3477.7|3465.7|3475.4|3463.4|0
1610939160000|2021-01-18 03:06:00|3477.3|3465.3|3477.7|3465.7|3478.5|3466.5|3477.3|3465.3|0
1610939170000|2021-01-18 03:06:10|3477.3|3465.3|3478.1|3466.1|3478.1|3466.1|3477.3|3465.3|0
1610939180000|2021-01-18 03:06:20|3476.6|3464.6|3476.6|3464.6|3476.6|3464.6|3476.6|3464.6|0
1610939190000|2021-01-18 03:06:30|3476.2|3464.2|3476.8|3464.8|3476.8|3464.8|3476.2|3464.2|6
1610939200000|2021-01-18 03:06:40|3476.7|3464.7|3476.8|3464.8|3476.8|3464.8|3476.7|3464.7|1
1610939210000|2021-01-18 03:06:50|3476.9|3464.9|3479.5|3467.5|3479.5|3467.5|3476.9|3464.9|0
1610939220000|2021-01-18 03:07:00|3479.9|3467.9|3481.7|3469.7|3483.8|3469.7|3479.9|3467.8|0
1610939230000|2021-01-18 03:07:10|3483.8|3467.8|3478.6|3466.6|3483.8|3470.2|3478.6|3466.6|0
1610939240000|2021-01-18 03:07:20|3478.1|3466.1|3479|3467|3479|3467|3478.1|3466.1|0
1610939280000|2021-01-18 03:08:00|3479.2|3467.2|3484.1|3472.1|3484.1|3472.1|3479.2|3467.2|0
1610939290000|2021-01-18 03:08:10|3486.6|3470.6|3486.6|3470.6|3486.6|3472.1|3483.7|3469.8|0
1610939300000|2021-01-18 03:08:20|3484.1|3472.1|3483.8|3471.8|3484.3|3472.3|3483.8|3471.8|0
1610939310000|2021-01-18 03:08:30|3484.3|3472.3|3482.4|3470.4|3484.3|3472.3|3482.4|3470.4|0
1610939320000|2021-01-18 03:08:40|3481.9|3469.9|3481.2|3469.2|3481.9|3469.9|3481.2|3469.2|0
1610939330000|2021-01-18 03:08:50|3481|3469|3480.2|3468.2|3481|3469|3480.2|3468.2|0
1610939340000|2021-01-18 03:09:00|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|0
1610939350000|2021-01-18 03:09:10|3479.7|3467.7|3479.7|3467.7|3480.2|3468.2|3479.7|3467.7|0
1610939390000|2021-01-18 03:09:50|3480.2|3468.2|3479.7|3467.7|3480.2|3468.2|3479.7|3467.7|0
1610939400000|2021-01-18 03:10:00|3480.2|3468.2|3480.8|3468.8|3480.8|3468.8|3479.7|3467.7|1
1610939410000|2021-01-18 03:10:10|3480.6|3468.6|3480.6|3468.6|3480.6|3468.6|3480.6|3468.6|0
1610939430000|2021-01-18 03:10:30|3480.2|3468.2|3482|3470|3482.4|3470.4|3480.2|3468.2|0
1610939440000|2021-01-18 03:10:40|3481.6|3469.6|3481.6|3469.6|3481.6|3469.6|3481.5|3469.5|0
1610939450000|2021-01-18 03:10:50|3482.4|3470.4|3482.4|3470.4|3482.4|3470.4|3482.4|3470.4|0
1610939460000|2021-01-18 03:11:00|3482|3470|3481.6|3469.6|3482|3470|3481.6|3469.6|0
1610939470000|2021-01-18 03:11:10|3482|3470|3482|3470|3482|3470|3482|3470|0
1610939490000|2021-01-18 03:11:30|3481.9|3469.9|3481.2|3469.2|3481.9|3469.9|3481.2|3469.2|0
1610939500000|2021-01-18 03:11:40|3481.1|3469.1|3481.1|3469.1|3481.1|3469.1|3481.1|3469.1|0
1610939520000|2021-01-18 03:12:00|3481.5|3469.5|3481.9|3469.9|3481.9|3469.9|3481.1|3469.1|0
1610939580000|2021-01-18 03:13:00|3481.5|3469.5|3480.7|3468.7|3481.5|3469.5|3480.7|3468.7|0
1610939620000|2021-01-18 03:13:40|3481.6|3469.6|3481.6|3469.6|3481.6|3469.6|3481.6|3469.6|0
1610939640000|2021-01-18 03:14:00|3482.4|3470.4|3484.3|3472.3|3484.3|3472.3|3482.4|3470.4|0
1610939650000|2021-01-18 03:14:10|3483.9|3471.9|3483.9|3471.9|3483.9|3471.9|3483.9|3471.9|0
1610939660000|2021-01-18 03:14:20|3483.5|3471.5|3483.5|3471.5|3483.5|3471.5|3483.5|3471.5|0
1610939670000|2021-01-18 03:14:30|3486.1|3474.1|3486.1|3474.1|3486.1|3474.1|3486.1|3474.1|0
1610939680000|2021-01-18 03:14:40|3485.8|3473.8|3485.8|3473.8|3486.1|3474.1|3485.8|3473.8|0
1610939700000|2021-01-18 03:15:00|3485.7|3473.7|3486.1|3474.1|3486.1|3474.1|3485.7|3473.7|0
1610939710000|2021-01-18 03:15:10|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|0
1610939750000|2021-01-18 03:15:50|3485.7|3473.7|3484.6|3472.6|3485.7|3473.7|3484.6|3472.6|0
1610939760000|2021-01-18 03:16:00|3485.4|3473.4|3487.4|3475.4|3487.4|3475.4|3485.4|3473.4|0
1610939770000|2021-01-18 03:16:10|3487|3475|3488.8|3476.8|3488.8|3476.8|3487|3475|11
1610939780000|2021-01-18 03:16:20|3489.6|3477.6|3490|3478|3490|3478|3489.6|3477.6|6
1610939790000|2021-01-18 03:16:30|3490.2|3478.2|3492.4|3480.4|3492.4|3480.4|3490.2|3478.2|0
1610939810000|2021-01-18 03:16:50|3491.2|3479.2|3491.2|3479.2|3491.2|3479.2|3491.2|3479.2|0
1610939820000|2021-01-18 03:17:00|3492|3480|3492.4|3480.4|3492.4|3480.4|3492|3480|0
1610939830000|2021-01-18 03:17:10|3493.5|3481.5|3493.5|3481.5|3493.5|3481.5|3493.5|3481.5|0
1610939840000|2021-01-18 03:17:20|3494|3482|3494|3482|3494|3482|3493.5|3481.5|0
1610939850000|2021-01-18 03:17:30|3493.6|3481.6|3493.6|3481.6|3493.6|3481.6|3493.6|3481.6|0
1610939860000|2021-01-18 03:17:40|3494|3482|3495.4|3483.4|3495.4|3483.4|3494|3482|3
1610939870000|2021-01-18 03:17:50|||||||||3
1610939880000|2021-01-18 03:18:00|3495.7|3483.7|3495.7|3483.7|3495.7|3483.7|3495.7|3483.7|3
1610939890000|2021-01-18 03:18:10|3496.1|3484.1|3496.9|3484.9|3496.9|3484.9|3496.1|3484.1|4
1610939900000|2021-01-18 03:18:20|3497.6|3485.6|3497.4|3485.4|3497.9|3485.9|3497.4|3485.4|0
1610939910000|2021-01-18 03:18:30|3497.3|3485.3|3497.6|3485.6|3497.6|3485.6|3497.3|3485.3|0
1610939940000|2021-01-18 03:19:00|3498|3486|3499.7|3487.7|3499.7|3487.7|3498|3486|0
1610939950000|2021-01-18 03:19:10|3499.2|3487.2|3499.2|3487.2|3499.2|3487.2|3499.2|3487.2|0
1610939960000|2021-01-18 03:19:20|3499|3487|3499.3|3487.3|3499.7|3487.7|3499|3487|0
1610939970000|2021-01-18 03:19:30|3499.2|3487.2|3498.1|3486.1|3499.2|3487.2|3498.1|3486.1|0
1610939980000|2021-01-18 03:19:40|3497.7|3485.7|3497.7|3485.7|3497.7|3485.7|3497.7|3485.7|0
1610940000000|2021-01-18 03:20:00|3497.3|3485.3|3497.3|3485.3|3497.3|3485.3|3497.3|3485.3|0
1610940010000|2021-01-18 03:20:10|3496.9|3484.9|3496.9|3484.9|3496.9|3484.9|3496.9|3484.9|0
1610940040000|2021-01-18 03:20:40|3498.5|3486.5|3498.8|3486.8|3498.8|3486.8|3498.5|3486.5|0
1610940050000|2021-01-18 03:20:50|3495.9|3483.9|3495.1|3483.1|3495.9|3483.9|3495.1|3483.1|0
1610940060000|2021-01-18 03:21:00|3495.6|3483.6|3495.6|3483.6|3495.6|3483.6|3495.6|3483.6|0
1610940070000|2021-01-18 03:21:10|3495.1|3483.1|3494.9|3482.9|3495.2|3483.2|3494.9|3482.9|0
1610940080000|2021-01-18 03:21:20|3494.4|3482.4|3495.9|3475.9|3495.9|3482.4|3494.1|3475.9|1
1610940090000|2021-01-18 03:21:30|3494.8|3474.8|3490.4|3474.4|3495.3|3475.6|3490.4|3473.8|0
1610940100000|2021-01-18 03:21:40|3490.3|3474.3|3490.3|3474.3|3490.7|3474.7|3489.9|3473.9|0
1610940110000|2021-01-18 03:21:50|3490.7|3474.7|3490.7|3474.7|3490.7|3474.7|3490.3|3474.3|0
1610940120000|2021-01-18 03:22:00|3491.2|3475.2|3491.8|3475.8|3492.7|3476.7|3491.2|3475.2|0
1610940140000|2021-01-18 03:22:20|3491.9|3475.9|3492.3|3476.3|3492.3|3476.3|3491.9|3475.9|0
1610940150000|2021-01-18 03:22:30|3491.3|3475.3|3491.3|3475.3|3491.3|3475.3|3491.3|3475.3|0
1610940160000|2021-01-18 03:22:40|3492.3|3476.3|3492.3|3476.3|3492.3|3476.3|3492.3|3476.3|0
1610940170000|2021-01-18 03:22:50|3491.8|3475.8|3491.3|3475.3|3491.8|3475.8|3491.3|3475.3|0
1610940180000|2021-01-18 03:23:00|3491.2|3475.2|3491.2|3475.2|3491.2|3475.2|3491.2|3475.2|0
1610940190000|2021-01-18 03:23:10|3491.7|3475.7|3490.2|3478.2|3491.7|3478.2|3489.8|3475.7|0
1610940210000|2021-01-18 03:23:30|3490.1|3478.1|3489.7|3473.7|3491.3|3478.1|3489.7|3473.7|0
1610940220000|2021-01-18 03:23:40|3488.2|3476.2|3487.4|3475.4|3488.2|3476.2|3487.4|3475.4|0
1610940230000|2021-01-18 03:23:50|3489.3|3473.3|3488.9|3472.9|3489.3|3473.8|3485.8|3472.9|0
1610940240000|2021-01-18 03:24:00|3489.7|3473.7|3486.8|3474.8|3489.7|3474.8|3486.4|3472.9|0
1610940250000|2021-01-18 03:24:10|3485.8|3473.8|3485.3|3473.3|3485.8|3473.8|3485.3|3473.3|0
1610940260000|2021-01-18 03:24:20|3484.7|3472.7|3484.9|3472.9|3485.3|3473.3|3484.1|3472.1|0
1610940270000|2021-01-18 03:24:30|3485.3|3473.3|3483.8|3471.8|3485.3|3473.3|3483.8|3471.8|0
1610940280000|2021-01-18 03:24:40|3482.9|3470.9|3482.5|3470.5|3482.9|3470.9|3482.5|3470.5|0
1610940290000|2021-01-18 03:24:50|3482.1|3470.1|3483|3471|3483|3471|3482.1|3470.1|0
1610940300000|2021-01-18 03:25:00|3482.6|3470.6|3487.3|3475.3|3487.3|3475.3|3482.6|3470.6|0
1610940320000|2021-01-18 03:25:20|3487.5|3471.5|3487.9|3471.9|3487.9|3471.9|3487.5|3471.5|0
1610940330000|2021-01-18 03:25:30|3487.1|3471.1|3487.5|3471.5|3487.5|3471.5|3487.1|3471.1|0
1610940340000|2021-01-18 03:25:40|3485.4|3473.4|3487.8|3475.8|3488.3|3475.8|3485.4|3471.9|0
1610940350000|2021-01-18 03:25:50|3491.4|3475.4|3491.2|3479.2|3492.2|3479.2|3490.9|3474.9|0
1610940360000|2021-01-18 03:26:00|3490.8|3478.8|3490.4|3478.4|3490.8|3478.8|3490.4|3478.4|0
1610940370000|2021-01-18 03:26:10|3491.5|3471.5|3485|3473|3491.5|3473.5|3485|3470.3|0
1610940380000|2021-01-18 03:26:20|3484.9|3472.9|3484.5|3472.5|3484.9|3472.9|3484.5|3472.5|0
1610940390000|2021-01-18 03:26:30|3484.4|3472.4|3484|3472|3484.4|3472.4|3484|3472|0
1610940400000|2021-01-18 03:26:40|3484.5|3472.5|3484.5|3472.5|3485|3473|3484|3472|0
1610940410000|2021-01-18 03:26:50|3484.4|3472.4|3484.5|3472.5|3484.5|3472.5|3484.4|3472.4|0
1610940420000|2021-01-18 03:27:00|3484.9|3472.9|3484.5|3472.5|3484.9|3472.9|3484.5|3472.5|0
1610940440000|2021-01-18 03:27:20|3484|3472|3484|3472|3484.1|3472.1|3484|3472|0
1610940470000|2021-01-18 03:27:50|3484.1|3472.1|3482.7|3470.7|3484.5|3472.5|3482.7|3470.7|0
1610940480000|2021-01-18 03:28:00|3483.7|3471.7|3482.7|3470.7|3483.7|3471.7|3482.7|3470.7|0
1610940490000|2021-01-18 03:28:10|3483.1|3471.1|3485.5|3473.5|3485.5|3473.5|3483.1|3471.1|0
1610940500000|2021-01-18 03:28:20|3485.4|3473.4|3486|3474|3486|3474|3485.1|3473.1|0
1610940510000|2021-01-18 03:28:30|3485.1|3473.1|3485.1|3473.1|3485.1|3473.1|3485.1|3473.1|0
1610940520000|2021-01-18 03:28:40|3484.2|3472.2|3484.2|3472.2|3484.2|3472.2|3484.2|3472.2|0
1610940540000|2021-01-18 03:29:00|3485.1|3473.1|3485.1|3473.1|3485.1|3473.1|3485.1|3473.1|0
1610940560000|2021-01-18 03:29:20|3485|3473|3484.2|3472.2|3485|3473|3484.2|3472.2|0
1610940580000|2021-01-18 03:29:40|3483.6|3471.6|3482.2|3470.2|3483.6|3471.6|3482.2|3470.2|0
1610940590000|2021-01-18 03:29:50|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|1
1610940600000|2021-01-18 03:30:00|3481|3469|3478.4|3466.4|3481.1|3469.1|3478.4|3466.4|3
1610940610000|2021-01-18 03:30:10|3478.3|3466.3|3476|3464|3478.3|3466.3|3476|3464|3
1610940620000|2021-01-18 03:30:20|3474.7|3462.7|3471.2|3459.2|3474.7|3462.7|3471.2|3459.2|3
1610940630000|2021-01-18 03:30:30|3470.4|3458.4|3471.5|3455.5|3474.1|3458.4|3469.7|3453.4|5
1610940640000|2021-01-18 03:30:40|3472.1|3456.1|3469.7|3453.7|3472.1|3456.1|3469.7|3453.7|0
1610940650000|2021-01-18 03:30:50|3466|3454|3460.3|3440.3|3466|3454|3450.2|3435.6|0
1610940660000|2021-01-18 03:31:00|3460.2|3440.2|3461.8|3449.8|3462.3|3449.8|3457.5|3438.1|0
1610940670000|2021-01-18 03:31:10|3464.3|3448.3|3462.8|3446.8|3464.3|3450.8|3461.2|3446.8|0
1610940680000|2021-01-18 03:31:20|3463.8|3447.8|3466.4|3450.4|3468.3|3453.8|3463.4|3447.8|0
1610940690000|2021-01-18 03:31:30|3466.5|3450.5|3469.3|3453.3|3469.3|3455.1|3465.1|3450.5|0
1610940700000|2021-01-18 03:31:40|3467.1|3455.1|3463.2|3451.2|3467.1|3455.1|3463.2|3451.2|0
1610940710000|2021-01-18 03:31:50|3466.8|3450.8|3463.8|3451.8|3466.8|3452.8|3463.8|3450.3|0
1610940720000|2021-01-18 03:32:00|3465.3|3449.3|3464.3|3448.3|3465.3|3449.3|3464.3|3448.3|0
1610940730000|2021-01-18 03:32:10|3464.4|3448.4|3468.1|3456.1|3469|3456.1|3464.4|3448.4|0
1610940740000|2021-01-18 03:32:20|3467.6|3455.6|3467.6|3455.6|3467.6|3455.6|3467.6|3455.6|0
1610940750000|2021-01-18 03:32:30|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|0
1610940760000|2021-01-18 03:32:40|3467.7|3455.7|3467.7|3455.7|3467.7|3455.7|3467.7|3455.7|0
1610940770000|2021-01-18 03:32:50|3468.2|3456.2|3467.7|3455.7|3468.2|3456.2|3467.7|3455.7|0
1610940780000|2021-01-18 03:33:00|3467.8|3455.8|3467.2|3455.2|3468.2|3456.2|3467.2|3455.2|0
1610940790000|2021-01-18 03:33:10|3466.7|3454.7|3468|3456|3468|3456|3466.7|3454.7|0
1610940800000|2021-01-18 03:33:20|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|0
1610940810000|2021-01-18 03:33:30|3468.2|3456.2|3468|3456|3468.2|3456.2|3468|3456|0
1610940820000|2021-01-18 03:33:40|3468.1|3456.1|3468.2|3456.2|3468.2|3456.2|3468.1|3456.1|0
1610940830000|2021-01-18 03:33:50|3468.1|3456.1|3467.7|3455.7|3468.1|3456.1|3467.2|3455.2|0
1610940840000|2021-01-18 03:34:00|3466.8|3454.8|3463.7|3451.7|3466.8|3454.8|3463.7|3450.3|0
1610940850000|2021-01-18 03:34:10|3463.6|3451.6|3460.2|3448.2|3463.6|3451.6|3460.2|3447.5|0
1610940860000|2021-01-18 03:34:20|3462.1|3446.1|3463.4|3447.4|3464.1|3450.1|3460.9|3446.1|0
1610940870000|2021-01-18 03:34:30|3462.1|3450.1|3457.7|3437.7|3463.4|3450.6|3454.6|3437.6|0
1610940880000|2021-01-18 03:34:40|3457.2|3441.2|3454.1|3438.1|3462.2|3443.6|3454.1|3437.4|0
1610940890000|2021-01-18 03:34:50|3453.6|3437.6|3457.1|3437.1|3457.1|3439.7|3453.6|3435.9|0
1610940900000|2021-01-18 03:35:00|3454.8|3438.8|3457.3|3441.3|3457.3|3441.3|3452.7|3438.4|0
1610940910000|2021-01-18 03:35:10|3454.8|3442.8|3453.1|3441.1|3454.8|3442.8|3452.6|3440.6|0
1610940920000|2021-01-18 03:35:20|3456.1|3440.1|3454.6|3442.6|3456.1|3442.6|3454.2|3439.7|0
1610940930000|2021-01-18 03:35:30|3455.1|3443.1|3455.2|3443.2|3458.3|3445.6|3455.1|3441.1|0
1610940940000|2021-01-18 03:35:40|3454.8|3442.8|3454.8|3442.8|3454.8|3442.8|3454.8|3442.8|0
1610940950000|2021-01-18 03:35:50|3454.4|3442.4|3458.3|3442.3|3458.3|3442.4|3454.3|3441.1|0
1610940960000|2021-01-18 03:36:00|3457.8|3441.8|3456.2|3444.2|3458.3|3444.2|3455.6|3441.7|0
1610940970000|2021-01-18 03:36:10|3456.6|3444.6|3456.7|3444.7|3456.7|3444.7|3456.6|3444.6|0
1610940980000|2021-01-18 03:36:20|3457.2|3445.2|3456.8|3440.8|3461.1|3447.2|3454.8|3440.7|0
1610940990000|2021-01-18 03:36:30|3457.3|3441.3|3457.7|3441.7|3457.7|3441.7|3457.3|3441.3|0
1610941040000|2021-01-18 03:37:20|3457.3|3441.3|3455.3|3443.3|3457.3|3443.3|3454.8|3441.3|0
1610941050000|2021-01-18 03:37:30|3456.9|3440.9|3455.4|3439.4|3456.9|3440.9|3455.4|3439.4|0
1610941060000|2021-01-18 03:37:40|3455|3439|3454|3438|3455|3439|3453.7|3437.7|0
1610941070000|2021-01-18 03:37:50|3453.7|3437.7|3455|3439|3455|3439|3453.7|3437.7|0
1610941080000|2021-01-18 03:38:00|3452.6|3440.6|3451|3439|3452.6|3440.6|3450.5|3438.5|0
1610941090000|2021-01-18 03:38:10|3450.5|3438.5|3452.7|3436.7|3452.7|3438.5|3450.5|3436.7|0
1610941100000|2021-01-18 03:38:20|3451.7|3439.7|3451.7|3439.7|3451.7|3439.7|3451.7|3439.7|0
1610941110000|2021-01-18 03:38:30|3452.1|3440.1|3453.5|3441.5|3453.5|3441.5|3452.1|3440.1|0
1610941120000|2021-01-18 03:38:40|3453.1|3441.1|3453.5|3441.5|3453.5|3441.5|3452.6|3440.6|0
1610941130000|2021-01-18 03:38:50|3453.4|3441.4|3453.5|3441.5|3453.5|3441.5|3453.4|3441.4|0
1610941140000|2021-01-18 03:39:00|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|0
1610941150000|2021-01-18 03:39:10|3452.5|3440.5|3452.5|3440.5|3452.5|3440.5|3452.5|3440.5|0
1610941160000|2021-01-18 03:39:20|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|0
1610941170000|2021-01-18 03:39:30|3453.5|3441.5|3452.6|3440.6|3453.5|3441.5|3452.6|3440.6|0
1610941180000|2021-01-18 03:39:40|3452.2|3440.2|3452.2|3440.2|3452.2|3440.2|3452.2|3440.2|0
1610941220000|2021-01-18 03:40:20|3451.7|3439.7|3451.7|3439.7|3451.7|3439.7|3451.7|3439.7|0
1610941240000|2021-01-18 03:40:40|3452.1|3440.1|3451.6|3439.6|3452.1|3440.1|3451.6|3439.6|0
1610941250000|2021-01-18 03:40:50|||||||||2
1610941260000|2021-01-18 03:41:00|3451.2|3439.2|3450.8|3438.8|3451.2|3439.2|3450.8|3438.8|6
1610941270000|2021-01-18 03:41:10|3450|3438|3448.1|3436.1|3450|3438|3448.1|3436.1|0
1610941280000|2021-01-18 03:41:20|3447.7|3435.7|3445.6|3429.6|3448.1|3436.1|3445.4|3429.4|6
1610941290000|2021-01-18 03:41:30|3443.5|3431.5|3439.1|3427.1|3444.6|3431.5|3438.8|3424.6|0
1610941300000|2021-01-18 03:41:40|3441|3425|3432.6|3416.6|3441|3426.5|3425.7|3412.6|0
1610941310000|2021-01-18 03:41:50|3430.7|3418.7|3429.7|3413.7|3437.6|3419.6|3429.6|3413.6|0
1610941320000|2021-01-18 03:42:00|3430.1|3414.1|3430.9|3410.9|3430.9|3414.2|3424.6|3408.6|0
1610941330000|2021-01-18 03:42:10|3430|3410|3428.5|3412.5|3430|3413.7|3423.9|3409.6|0
1610941340000|2021-01-18 03:42:20|3429.6|3413.6|3430.2|3414.2|3430.2|3414.2|3429.1|3413.1|0
1610941350000|2021-01-18 03:42:30|3430.6|3414.6|3431.9|3415.9|3432.6|3416.6|3430.6|3414.6|0
1610941360000|2021-01-18 03:42:40|3432.2|3416.2|3435.1|3419.1|3435.1|3419.1|3429.2|3416.2|0
1610941370000|2021-01-18 03:42:50|3434.6|3418.6|3440.2|3424.2|3440.2|3424.5|3434.6|3418.6|0
1610941380000|2021-01-18 03:43:00|3438.1|3426.1|3441.2|3425.2|3443.2|3426.1|3438.1|3422.6|0
1610941390000|2021-01-18 03:43:10|3438.8|3426.8|3440.2|3424.2|3441.2|3426.8|3438.8|3424.2|0
1610941400000|2021-01-18 03:43:20|3437.7|3425.7|3439.9|3423.9|3439.9|3426|3437.2|3423.9|0
1610941410000|2021-01-18 03:43:30|3440.9|3424.9|3439.2|3427.2|3440.9|3427.2|3439.2|3424.7|0
1610941420000|2021-01-18 03:43:40|3441.7|3425.7|3439.1|3427.1|3442.1|3427.9|3439.1|3425.7|0
1610941430000|2021-01-18 03:43:50|3439.2|3427.2|3441.7|3429.7|3442.5|3429.7|3439.2|3426.1|0
1610941440000|2021-01-18 03:44:00|3441.9|3429.9|3441.5|3429.5|3441.9|3429.9|3441.5|3429.5|0
1610941450000|2021-01-18 03:44:10|3441.9|3429.9|3441.8|3429.8|3441.9|3429.9|3441.8|3429.8|0
1610941460000|2021-01-18 03:44:20|3441.5|3429.5|3441.6|3429.6|3444.5|3430.3|3441.5|3428.1|0
1610941480000|2021-01-18 03:44:40|3441.2|3429.2|3441.6|3429.6|3441.6|3429.6|3440.7|3428.7|0
1610941490000|2021-01-18 03:44:50|3442.9|3426.9|3440.6|3428.6|3442.9|3428.8|3440.6|3426.9|0
1610941500000|2021-01-18 03:45:00|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|0
1610941510000|2021-01-18 03:45:10|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|0
1610941520000|2021-01-18 03:45:20|3441.7|3429.7|3440.9|3428.9|3441.7|3429.7|3440.9|3428.9|2
1610941530000|2021-01-18 03:45:30|3440|3428|3440|3428|3440|3428|3440|3428|0
1610941540000|2021-01-18 03:45:40|3439.2|3427.2|3435|3423|3441.4|3427.2|3435|3423|10
1610941550000|2021-01-18 03:45:50|3435.6|3423.6|3435|3423|3435.6|3423.6|3435|3423|10
1610941560000|2021-01-18 03:46:00|3434.5|3422.5|3433.7|3421.7|3434.6|3422.6|3433.7|3421.7|7
1610941570000|2021-01-18 03:46:10|3433.6|3421.6|3432.4|3420.4|3433.6|3421.6|3432.4|3420.4|3
1610941580000|2021-01-18 03:46:20|3433.3|3421.3|3432.3|3420.3|3433.7|3421.7|3431.6|3419.6|2
1610941590000|2021-01-18 03:46:30|3432.2|3420.2|3432.2|3420.2|3432.7|3420.7|3432.2|3420.2|5
1610941600000|2021-01-18 03:46:40|3432.1|3420.1|3432.2|3420.2|3432.2|3420.2|3432.1|3420.1|0
1610941610000|2021-01-18 03:46:50|3431.7|3419.7|3430.3|3418.3|3432.2|3420.2|3430.3|3418.3|9
1610941620000|2021-01-18 03:47:00|3429.8|3417.8|3428.4|3416.4|3429.8|3417.8|3428.4|3416.4|1
1610941630000|2021-01-18 03:47:10|3427.7|3415.7|3428.8|3412.8|3428.8|3415.7|3426.7|3412.8|9
1610941640000|2021-01-18 03:47:20|3428.4|3412.4|3427.3|3411.3|3428.4|3412.4|3427.3|3411.3|0
1610941650000|2021-01-18 03:47:30|3425.4|3413.4|3427.9|3411.9|3428.4|3413.4|3424.8|3411.4|0
1610941660000|2021-01-18 03:47:40|3427.7|3411.7|3420|3408|3427.7|3414.5|3420|3405.1|7
1610941670000|2021-01-18 03:47:50|3419.6|3407.6|3417.2|3405.2|3421.7|3407.7|3417.2|3405.1|6
1610941680000|2021-01-18 03:48:00|3420.7|3404.7|3416.6|3404.6|3420.8|3405.9|3416.6|3403.2|5
1610941690000|2021-01-18 03:48:10|3416.5|3404.5|3416.4|3400.4|3416.5|3404.5|3414.1|3400.4|4
1610941700000|2021-01-18 03:48:20|3415|3403|3411.7|3399.7|3415|3403|3411.5|3399.5|5
1610941710000|2021-01-18 03:48:30|3412|3400|3411.5|3399.5|3412|3400|3411.5|3399.5|0
1610941720000|2021-01-18 03:48:40|3412.7|3400.7|3409.7|3397.7|3412.7|3400.7|3409.7|3397.7|5
1610941730000|2021-01-18 03:48:50|3409.9|3397.9|3409.9|3397.9|3410.4|3398.4|3409.9|3397.9|6
1610941740000|2021-01-18 03:49:00|3410.9|3398.9|3413.8|3397.8|3413.8|3399.3|3410.3|3397.8|3
1610941750000|2021-01-18 03:49:10|3415.8|3399.8|3424.1|3408.1|3424.1|3409.9|3413.7|3399.8|0
1610941760000|2021-01-18 03:49:20|3422.9|3410.9|3427.3|3415.3|3429.8|3417.8|3421.9|3409.9|0
1610941770000|2021-01-18 03:49:30|3426.8|3414.8|3425.9|3413.9|3426.8|3414.8|3424.9|3412.9|0
1610941780000|2021-01-18 03:49:40|3425.8|3413.8|3423.9|3411.9|3425.9|3413.9|3423.9|3411.9|0
1610941790000|2021-01-18 03:49:50|3424.3|3412.3|3425.9|3413.9|3425.9|3413.9|3424.3|3412.3|0
1610941800000|2021-01-18 03:50:00|3426.3|3414.3|3427.4|3415.4|3427.9|3415.9|3426.3|3414.3|0
1610941810000|2021-01-18 03:50:10|3426.9|3414.9|3428.3|3416.3|3428.3|3416.3|3426.9|3414.9|0
1610941820000|2021-01-18 03:50:20|3427.8|3415.8|3427.4|3415.4|3427.8|3415.8|3427.4|3415.4|0
1610941830000|2021-01-18 03:50:30|3427.3|3415.3|3429.3|3417.3|3429.8|3417.8|3427.3|3415.3|0
1610941850000|2021-01-18 03:50:50|3428.6|3416.6|3428.8|3416.8|3428.8|3416.8|3428.1|3416.1|0
1610941860000|2021-01-18 03:51:00|3428.6|3416.6|3429.6|3417.6|3429.6|3417.6|3428.3|3416.3|0
1610941870000|2021-01-18 03:51:10|3429.5|3417.5|3429.3|3417.3|3429.6|3417.6|3429.1|3417.1|0
1610941880000|2021-01-18 03:51:20|3428.6|3416.6|3429.3|3417.3|3429.5|3417.5|3428.6|3416.6|0
1610941890000|2021-01-18 03:51:30|3428.8|3416.8|3429.6|3417.6|3429.6|3417.6|3428.8|3416.8|0
1610941900000|2021-01-18 03:51:40|3430|3418|3429.5|3417.5|3430|3418|3429.5|3417.5|0
1610941910000|2021-01-18 03:51:50|3428.5|3416.5|3427.5|3415.5|3428.5|3416.5|3427.5|3415.5|0
1610941920000|2021-01-18 03:52:00|3427.3|3415.3|3426.5|3414.5|3427.3|3415.3|3426.5|3414.5|0
1610941930000|2021-01-18 03:52:10|3426.4|3414.4|3426.5|3414.5|3427|3415|3425.5|3413.5|0
1610941940000|2021-01-18 03:52:20|3426.6|3414.6|3428|3416|3428|3416|3426.6|3414.6|0
1610941950000|2021-01-18 03:52:30|3427.1|3415.1|3427|3415|3427.1|3415.1|3427|3415|0
1610941960000|2021-01-18 03:52:40|3426.9|3414.9|3427|3415|3427|3415|3426.5|3414.5|0
1610941970000|2021-01-18 03:52:50|3427.8|3415.8|3427|3415|3427.9|3415.9|3427|3415|0
1610941980000|2021-01-18 03:53:00|3427.4|3415.4|3426.9|3414.9|3427.4|3415.4|3426.5|3414.5|0
1610941990000|2021-01-18 03:53:10|3427.3|3415.3|3427.3|3415.3|3427.3|3415.3|3427.3|3415.3|0
1610942000000|2021-01-18 03:53:20|3428.1|3416.1|3428.2|3416.2|3428.2|3416.2|3428.1|3416.1|0
1610942010000|2021-01-18 03:53:30|3427.8|3415.8|3427.8|3415.8|3427.8|3415.8|3427.8|3415.8|0
1610942020000|2021-01-18 03:53:40|3427.4|3415.4|3426|3414|3427.4|3415.4|3426|3414|0
1610942030000|2021-01-18 03:53:50|3425.9|3413.9|3425.5|3413.5|3425.9|3413.9|3425.5|3413.5|0
1610942040000|2021-01-18 03:54:00|3424.5|3412.5|3424.1|3412.1|3424.5|3412.5|3424.1|3412.1|0
1610942050000|2021-01-18 03:54:10|3424.5|3412.5|3424|3412|3424.5|3412.5|3424|3412|0
1610942060000|2021-01-18 03:54:20|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|0
1610942070000|2021-01-18 03:54:30|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1610942080000|2021-01-18 03:54:40|3424.8|3412.8|3423.6|3411.6|3424.8|3412.8|3423.6|3411.6|0
1610942120000|2021-01-18 03:55:20|3422.7|3410.7|3423.1|3411.1|3423.1|3411.1|3422.7|3410.7|1
1610942140000|2021-01-18 03:55:40|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|0
1610942150000|2021-01-18 03:55:50|3423.9|3411.9|3424.7|3412.7|3424.7|3412.7|3423.9|3411.9|0
1610942160000|2021-01-18 03:56:00|3425.6|3413.6|3424.1|3412.1|3426.1|3414.1|3424.1|3412.1|1
1610942170000|2021-01-18 03:56:10|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|0
1610942180000|2021-01-18 03:56:20|3424.1|3412.1|3422.7|3410.7|3424.3|3412.3|3422.7|3410.7|0
1610942190000|2021-01-18 03:56:30|3423.8|3411.8|3424.7|3412.7|3424.7|3412.7|3423.8|3411.8|0
1610942200000|2021-01-18 03:56:40|3425.7|3413.7|3426.1|3414.1|3426.1|3414.1|3425.7|3413.7|0
1610942210000|2021-01-18 03:56:50|3426.4|3414.4|3429.8|3417.8|3429.8|3417.8|3426.4|3414.4|0
1610942220000|2021-01-18 03:57:00|3431|3419|3430.4|3418.4|3434.1|3420.2|3430|3417.3|0
1610942230000|2021-01-18 03:57:10|3430.5|3418.5|3431.4|3419.4|3431.4|3419.4|3430.5|3418.5|0
1610942240000|2021-01-18 03:57:20|3432.4|3420.4|3434|3422|3435.9|3422|3432.4|3419.9|0
1610942250000|2021-01-18 03:57:30|3434.4|3422.4|3432.4|3420.4|3434.4|3422.4|3431.8|3418.3|0
1610942260000|2021-01-18 03:57:40|3432.3|3420.3|3432.2|3420.2|3433.4|3421.2|3431.9|3417.4|0
1610942270000|2021-01-18 03:57:50|3432.6|3420.6|3432.6|3420.6|3433|3421|3432.6|3420.6|0
1610942280000|2021-01-18 03:58:00|3431.8|3419.8|3430|3418|3431.8|3419.8|3430|3418|0
1610942300000|2021-01-18 03:58:20|3429.2|3417.2|3430.2|3418.2|3430.2|3418.2|3427.8|3413.7|0
1610942310000|2021-01-18 03:58:30|3428.7|3416.7|3426.3|3414.3|3432.1|3417.7|3426.3|3412.5|0
1610942320000|2021-01-18 03:58:40|3426.6|3414.6|3426.7|3414.7|3428.5|3414.7|3426.3|3412.3|0
1610942330000|2021-01-18 03:58:50|3428.3|3416.3|3430.9|3414.9|3431.7|3417.8|3428.3|3414.9|0
1610942340000|2021-01-18 03:59:00|3431.3|3415.3|3426.7|3414.7|3431.3|3415.4|3426.7|3412.8|0
1610942350000|2021-01-18 03:59:10|3424.6|3412.6|3424.9|3412.9|3425.3|3413.3|3424.6|3412.6|0
1610942370000|2021-01-18 03:59:30|3423.6|3411.6|3423.1|3411.1|3423.6|3411.6|3422.7|3410.7|0
1610942380000|2021-01-18 03:59:40|3423.2|3411.2|3422.7|3410.7|3423.2|3411.2|3422.7|3410.7|0
1610942400000|2021-01-18 04:00:00|3422.3|3410.3|3422.3|3410.3|3422.3|3410.3|3422.3|3410.3|0
1610942410000|2021-01-18 04:00:10|3422.7|3410.7|3423.5|3411.5|3423.5|3411.5|3422.7|3410.7|0
1610942420000|2021-01-18 04:00:20|3424|3412|3424|3412|3424|3412|3424|3412|2
1610942430000|2021-01-18 04:00:30|3424.4|3412.4|3426.3|3414.3|3426.3|3414.3|3424.3|3410.1|2
1610942440000|2021-01-18 04:00:40|3428.1|3412.1|3429.9|3413.9|3430.3|3414.9|3426.9|3412.1|0
1610942450000|2021-01-18 04:00:50|3430.4|3414.4|3430.4|3414.4|3430.4|3414.4|3430.4|3414.4|0
1610942460000|2021-01-18 04:01:00|3429.9|3413.9|3426.9|3414.9|3429.9|3415.3|3426.9|3413.4|0
1610942470000|2021-01-18 04:01:10|3427.3|3415.3|3429.4|3413.4|3429.4|3415.3|3427.3|3413.4|0
1610942490000|2021-01-18 04:01:30|3428.4|3412.4|3427.9|3411.9|3428.4|3412.4|3427.9|3411.9|0
1610942500000|2021-01-18 04:01:40|3428|3412|3428.4|3412.4|3428.4|3412.4|3428|3412|0
1610942510000|2021-01-18 04:01:50|3427.9|3411.9|3427.9|3411.9|3427.9|3411.9|3427.9|3411.9|0
1610942520000|2021-01-18 04:02:00|3427.8|3411.8|3427.4|3411.4|3427.9|3411.9|3427.4|3411.4|0
1610942530000|2021-01-18 04:02:10|3427.9|3411.9|3427.9|3411.9|3427.9|3411.9|3427.9|3411.9|0
1610942540000|2021-01-18 04:02:20|3427.5|3411.5|3427.9|3411.9|3427.9|3411.9|3427.4|3411.4|0
1610942550000|2021-01-18 04:02:30|3427.4|3411.4|3427.3|3411.3|3427.4|3413.3|3425.3|3411.3|1
1610942560000|2021-01-18 04:02:40|3427|3411|3428.4|3412.4|3428.4|3412.4|3427|3411|0
1610942570000|2021-01-18 04:02:50|3428.9|3412.9|3430.5|3414.5|3430.5|3415.2|3427.2|3412.9|0
1610942580000|2021-01-18 04:03:00|3430.9|3414.9|3430.4|3414.4|3430.9|3414.9|3430.4|3414.4|0
1610942590000|2021-01-18 04:03:10|3431.4|3415.4|3434.4|3418.4|3434.4|3418.4|3429.8|3415.4|0
1610942600000|2021-01-18 04:03:20|3433.9|3417.9|3431.3|3419.3|3433.9|3419.3|3430.9|3417.9|0
1610942610000|2021-01-18 04:03:30|3430.8|3418.8|3431.2|3419.2|3431.2|3419.2|3430.8|3418.8|0
1610942620000|2021-01-18 04:03:40|3431.6|3419.6|3433.4|3421.4|3433.4|3421.4|3431.6|3419.6|1
1610942630000|2021-01-18 04:03:50|3433.9|3421.9|3434.3|3422.3|3434.3|3422.3|3433.9|3421.9|1
1610942640000|2021-01-18 04:04:00|3436.2|3420.2|3433.9|3421.9|3436.2|3421.9|3433.9|3419.8|0
1610942650000|2021-01-18 04:04:10|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|0
1610942660000|2021-01-18 04:04:20|3433.9|3421.9|3435.4|3419.4|3435.4|3421.9|3433.9|3419.4|0
1610942670000|2021-01-18 04:04:30|3435.8|3419.8|3435.8|3419.8|3435.8|3419.8|3435.8|3419.8|0
1610942680000|2021-01-18 04:04:40|||||||||1
1610942690000|2021-01-18 04:04:50|3436.2|3420.2|3435.8|3419.8|3436.2|3420.2|3435.8|3419.8|0
1610942700000|2021-01-18 04:05:00|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|0
1610942710000|2021-01-18 04:05:10|||||||||1
1610942720000|2021-01-18 04:05:20|3434.6|3422.6|3434.3|3422.3|3434.6|3422.6|3434.3|3422.3|0
1610942730000|2021-01-18 04:05:30|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|0
1610942740000|2021-01-18 04:05:40|3434.5|3422.5|3434.1|3422.1|3434.5|3422.5|3434.1|3422.1|1
1610942750000|2021-01-18 04:05:50|3434|3422|3432|3420|3434|3422|3432|3420|1
1610942770000|2021-01-18 04:06:10|3432.8|3420.8|3432.4|3420.4|3432.8|3420.8|3432.4|3420.4|1
1610942780000|2021-01-18 04:06:20|3431.6|3419.6|3431.6|3419.6|3431.6|3419.6|3431.6|3419.6|0
1610942790000|2021-01-18 04:06:30|3432.3|3420.3|3432.5|3420.5|3432.5|3420.5|3432.1|3420.1|4
1610942810000|2021-01-18 04:06:50|||||||||1
1610942820000|2021-01-18 04:07:00|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|0
1610942830000|2021-01-18 04:07:10|3432.5|3420.5|3432.9|3420.9|3432.9|3420.9|3432.5|3420.5|0
1610942840000|2021-01-18 04:07:20|||||||||1
1610942870000|2021-01-18 04:07:50|3434|3422|3434|3422|3434|3422|3434|3422|1
1610942880000|2021-01-18 04:08:00|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|0
1610942890000|2021-01-18 04:08:10|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|0
1610942910000|2021-01-18 04:08:30|3434.8|3422.8|3434.9|3422.9|3436.5|3424.5|3434.8|3422.8|0
1610942920000|2021-01-18 04:08:40|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|2
1610942940000|2021-01-18 04:09:00|3435.2|3423.2|3435.2|3423.2|3435.2|3423.2|3435.2|3423.2|0
1610942950000|2021-01-18 04:09:10|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|0
1610942960000|2021-01-18 04:09:20|3436.9|3424.9|3438|3422|3438|3424.9|3436.9|3422|1
1610942970000|2021-01-18 04:09:30|3436.5|3424.5|3436.9|3424.9|3436.9|3424.9|3436.5|3424.5|0
1610942980000|2021-01-18 04:09:40|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|0
1610942990000|2021-01-18 04:09:50|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|1
1610943010000|2021-01-18 04:10:10|3436.8|3424.8|3436.8|3424.8|3436.8|3424.8|3436.8|3424.8|0
1610943030000|2021-01-18 04:10:30|3435.5|3423.5|3434.2|3422.2|3435.5|3423.5|3434.1|3422.1|0
1610943040000|2021-01-18 04:10:40|3433.7|3421.7|3432.8|3420.8|3434.1|3422.1|3432.8|3420.8|0
1610943070000|2021-01-18 04:11:10|3433.2|3421.2|3433.2|3421.2|3433.2|3421.2|3433.2|3421.2|2
1610943090000|2021-01-18 04:11:30|3433.6|3421.6|3433.6|3421.6|3433.6|3421.6|3433.6|3421.6|0
1610943100000|2021-01-18 04:11:40|3433.2|3421.2|3433.3|3421.3|3433.3|3421.3|3433.2|3421.2|4
1610943110000|2021-01-18 04:11:50|3433.2|3421.2|3434.8|3422.8|3434.8|3422.8|3433.2|3421.2|0
1610943130000|2021-01-18 04:12:10|3435.2|3423.2|3435.2|3423.2|3435.2|3423.2|3435.2|3423.2|0
1610943140000|2021-01-18 04:12:20|3435.7|3423.7|3436.1|3424.1|3436.1|3424.1|3435.7|3423.7|0
1610943170000|2021-01-18 04:12:50|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|0
1610943190000|2021-01-18 04:13:10|3435.6|3423.6|3435.2|3423.2|3435.6|3423.6|3435.2|3423.2|0
1610943200000|2021-01-18 04:13:20|3435.3|3423.3|3435.7|3423.7|3435.7|3423.7|3435.3|3423.3|0
1610943210000|2021-01-18 04:13:30|3435.8|3423.8|3436.6|3424.6|3436.6|3424.6|3435.8|3423.8|0
1610943220000|2021-01-18 04:13:40|3436.4|3424.4|3436.1|3424.1|3436.4|3424.4|3436.1|3424.1|0
1610943250000|2021-01-18 04:14:10|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|2
1610943260000|2021-01-18 04:14:20|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|0
1610943270000|2021-01-18 04:14:30|3436.2|3424.2|3436.6|3424.6|3436.6|3424.6|3436.2|3424.2|0
1610943290000|2021-01-18 04:14:50|3436.2|3424.2|3435.9|3423.9|3436.2|3424.2|3435.9|3423.9|1
1610943300000|2021-01-18 04:15:00|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|0
1610943310000|2021-01-18 04:15:10|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|0
1610943330000|2021-01-18 04:15:30|3436.1|3424.1|3436.4|3424.4|3436.4|3424.4|3436.1|3424.1|0
1610943370000|2021-01-18 04:16:10|||||||||1
1610943390000|2021-01-18 04:16:30|3436.5|3424.5|3436.5|3424.5|3436.5|3424.5|3436.5|3424.5|0
1610943400000|2021-01-18 04:16:40|||||||||2
1610943410000|2021-01-18 04:16:50|3437.3|3425.3|3437.8|3425.8|3437.8|3425.8|3437.3|3425.3|1
1610943420000|2021-01-18 04:17:00|3437.7|3425.7|3437.5|3425.5|3437.7|3425.7|3436.7|3424.7|0
1610943440000|2021-01-18 04:17:20|3437.4|3425.4|3436.7|3424.7|3437.4|3425.4|3436.7|3424.7|0
1610943450000|2021-01-18 04:17:30|3437.4|3425.4|3445.9|3429.9|3445.9|3432.2|3437.3|3425.3|4
1610943460000|2021-01-18 04:17:40|3446.2|3430.2|3444.5|3432.5|3446.2|3433.5|3444.5|3430.2|1
1610943470000|2021-01-18 04:17:50|3444.7|3432.7|3445|3433|3445|3433|3444.3|3432.3|0
1610943480000|2021-01-18 04:18:00|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|0
1610943490000|2021-01-18 04:18:10|3443.4|3431.4|3443|3431|3443.4|3431.4|3443|3431|2
1610943500000|2021-01-18 04:18:20|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|0
1610943510000|2021-01-18 04:18:30|3443.9|3431.9|3443.4|3431.4|3444.3|3432.3|3443.4|3431.4|0
1610943520000|2021-01-18 04:18:40|3443.5|3431.5|3443.9|3431.9|3443.9|3431.9|3443.5|3431.5|0
1610943530000|2021-01-18 04:18:50|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|0
1610943540000|2021-01-18 04:19:00|3443.4|3431.4|3443.1|3431.1|3443.4|3431.4|3443|3431|1
1610943550000|2021-01-18 04:19:10|3442.8|3430.8|3442|3430|3442.8|3430.8|3442|3430|0
1610943560000|2021-01-18 04:19:20|3442.6|3430.6|3442.1|3430.1|3442.6|3430.6|3441.6|3429.6|0
1610943570000|2021-01-18 04:19:30|3442.6|3430.6|3442.1|3430.1|3442.6|3430.6|3442.1|3430.1|0
1610943580000|2021-01-18 04:19:40|3442.3|3430.3|3442.1|3430.1|3442.3|3430.3|3442.1|3430.1|1
1610943590000|2021-01-18 04:19:50|3442.3|3430.3|3442.6|3430.6|3442.6|3430.6|3442.3|3430.3|0
1610943600000|2021-01-18 04:20:00|3442.5|3430.5|3442.6|3430.6|3442.6|3430.6|3442.1|3430.1|0
1610943610000|2021-01-18 04:20:10|3443|3431|3443|3431|3443|3431|3443|3431|0
1610943620000|2021-01-18 04:20:20|3442.5|3430.5|3442.6|3430.6|3442.6|3430.6|3442.1|3430.1|2
1610943630000|2021-01-18 04:20:30|3442.1|3430.1|3441.7|3429.7|3442.1|3430.1|3441.7|3429.7|0
1610943640000|2021-01-18 04:20:40|3441.6|3429.6|3441.2|3429.2|3441.6|3429.6|3440.9|3428.9|0
1610943650000|2021-01-18 04:20:50|3440.9|3428.9|3441.1|3429.1|3441.1|3429.1|3439.4|3427.4|0
1610943660000|2021-01-18 04:21:00|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|3440.6|3428.6|1
1610943680000|2021-01-18 04:21:20|3441.5|3429.5|3441.4|3429.4|3441.5|3429.5|3441.4|3429.4|1
1610943690000|2021-01-18 04:21:30|3441.2|3429.2|3440.9|3428.9|3441.2|3429.2|3440.8|3428.8|1
1610943730000|2021-01-18 04:22:10|3441.1|3429.1|3441.1|3429.1|3441.1|3429.1|3441.1|3429.1|0
1610943740000|2021-01-18 04:22:20|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|0
1610943750000|2021-01-18 04:22:30|3442.3|3430.3|3441.4|3429.4|3442.3|3430.3|3441.4|3429.4|0
1610943760000|2021-01-18 04:22:40|3442.2|3430.2|3442.6|3430.6|3442.6|3430.6|3442.2|3430.2|3
1610943770000|2021-01-18 04:22:50|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|1
1610943790000|2021-01-18 04:23:10|3442|3430|3442|3430|3442|3430|3442|3430|0
1610943810000|2021-01-18 04:23:30|3441.6|3429.6|3442.4|3430.4|3442.4|3430.4|3441.6|3429.6|0
1610943830000|2021-01-18 04:23:50|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|0
1610943870000|2021-01-18 04:24:30|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|2
1610943910000|2021-01-18 04:25:10|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|0
1610943930000|2021-01-18 04:25:30|3442|3430|3442|3430|3442|3430|3442|3430|0
1610943950000|2021-01-18 04:25:50|3442.8|3430.8|3442.8|3430.8|3442.8|3430.8|3442.8|3430.8|0
1610943970000|2021-01-18 04:26:10|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|0
1610943990000|2021-01-18 04:26:30|3442.8|3430.8|3442.8|3430.8|3442.8|3430.8|3442.8|3430.8|0
1610944000000|2021-01-18 04:26:40|3442.9|3430.9|3443.3|3431.3|3443.3|3431.3|3442.9|3430.9|0
1610944010000|2021-01-18 04:26:50|3444|3432|3443.7|3431.7|3444|3432|3443.7|3431.7|1
1610944020000|2021-01-18 04:27:00|3443.8|3431.8|3446.7|3434.7|3446.7|3434.7|3443.8|3431.8|3
1610944030000|2021-01-18 04:27:10|3446.8|3434.8|3449.6|3437.6|3449.6|3437.6|3446.8|3434.8|1
1610944040000|2021-01-18 04:27:20|3449.7|3437.7|3450.6|3438.6|3450.6|3438.6|3449.7|3437.7|0
1610944050000|2021-01-18 04:27:30|3450.1|3438.1|3449.6|3437.6|3450.1|3438.1|3449.6|3437.6|0
1610944060000|2021-01-18 04:27:40|3449.7|3437.7|3450.1|3438.1|3450.1|3438.1|3449.7|3437.7|0
1610944070000|2021-01-18 04:27:50|3450.6|3438.6|3451.1|3439.1|3451.1|3439.1|3450.6|3438.6|0
1610944080000|2021-01-18 04:28:00|3451|3439|3450|3438|3451|3439|3450|3438|0
1610944090000|2021-01-18 04:28:10|3449.5|3437.5|3447.7|3435.7|3449.6|3437.6|3447.7|3435.7|0
1610944100000|2021-01-18 04:28:20|3446.5|3434.5|3447.2|3431.2|3448.1|3435.6|3445.6|3431.2|2
1610944110000|2021-01-18 04:28:30|3444.1|3432.1|3445.7|3429.7|3447.2|3432.1|3443.2|3429.7|0
1610944120000|2021-01-18 04:28:40|3443.6|3431.6|3444|3432|3445.7|3432.6|3443.2|3429.7|0
1610944130000|2021-01-18 04:28:50|3443.6|3431.6|3441.7|3429.7|3443.6|3431.6|3441.7|3429.7|0
1610944140000|2021-01-18 04:29:00|3441.8|3429.8|3440.8|3428.8|3444.8|3431.4|3440.8|3428.8|1
1610944150000|2021-01-18 04:29:10|3440.9|3428.9|3441.3|3429.3|3441.8|3429.8|3440.9|3428.9|2
1610944160000|2021-01-18 04:29:20|3440.8|3428.8|3440.8|3428.8|3441.3|3429.3|3440.8|3428.8|3
1610944180000|2021-01-18 04:29:40|3440.9|3428.9|3437.7|3425.7|3441.8|3429.8|3437.7|3425.7|1
1610944190000|2021-01-18 04:29:50|3435.6|3423.6|3435.2|3423.2|3435.6|3423.6|3435.2|3423.2|8
1610951400000|2021-01-18 06:30:00|3479.8|3459.8|3483.1|3463.1|3483.1|3464|3479.2|3459.8|0
1610951410000|2021-01-18 06:30:10|3483.3|3463.3|3483.8|3463.8|3484.6|3464.6|3483.3|3463.3|0
1610951420000|2021-01-18 06:30:20|3484.2|3464.2|3485.2|3465.2|3485.3|3465.3|3484.2|3464.2|0
1610951430000|2021-01-18 06:30:30|3487.2|3467.2|3488.2|3468.2|3489.3|3469.3|3487.2|3467.2|0
1610951440000|2021-01-18 06:30:40|3488.5|3468.5|3493.2|3473.2|3493.3|3473.3|3488.4|3468.4|0
1610951450000|2021-01-18 06:30:50|3494.2|3474.2|3494.2|3474.2|3494.3|3474.3|3493.2|3473.2|0
1610951460000|2021-01-18 06:31:00|3493.9|3473.9|3494.7|3474.7|3494.7|3474.7|3493.9|3473.9|0
1610951470000|2021-01-18 06:31:10|3494.3|3474.3|3496.3|3476.3|3496.3|3476.3|3494.3|3474.3|0
1610951480000|2021-01-18 06:31:20|3493.8|3477.8|3498.2|3478.2|3498.4|3478.4|3493.8|3476.3|0
1610951490000|2021-01-18 06:31:30|3498.7|3478.7|3500.1|3480.1|3500.1|3480.1|3498.7|3478.7|0
1610951500000|2021-01-18 06:31:40|3502.1|3482.1|3500.2|3480.2|3502.1|3482.1|3500.2|3480.2|0
1610951510000|2021-01-18 06:31:50|3502.7|3482.7|3500.1|3480.1|3502.7|3482.7|3500|3480|0
1610951520000|2021-01-18 06:32:00|3501.3|3481.3|3503.8|3483.8|3503.8|3484.4|3499.6|3480.1|0
1610951530000|2021-01-18 06:32:10|3502.2|3486.2|3503.2|3487.2|3504.7|3487.2|3502.2|3484.6|0
1610951540000|2021-01-18 06:32:20|3504.7|3484.7|3503.5|3483.5|3504.7|3484.7|3503.5|3483.5|0
1610951550000|2021-01-18 06:32:30|3504|3484|3503.2|3483.2|3504.5|3484.5|3503.2|3483.2|0
1610951560000|2021-01-18 06:32:40|3503.4|3483.4|3503.5|3483.5|3505|3485|3503.4|3483.4|0
1610951570000|2021-01-18 06:32:50|3503.8|3483.8|3503.8|3483.8|3503.8|3483.8|3503.8|3483.8|0
1610951580000|2021-01-18 06:33:00|3502.1|3486.1|3502.1|3486.1|3502.1|3486.1|3502.1|3486.1|0
1610951590000|2021-01-18 06:33:10|3502.6|3486.6|3503|3487|3503.1|3487.1|3502.6|3486.6|0
1610951600000|2021-01-18 06:33:20|3502.8|3486.8|3502|3486|3502.8|3486.8|3502|3486|0
1610951610000|2021-01-18 06:33:30|3505.2|3485.2|3506.2|3486.2|3506.2|3487.3|3502.5|3485.2|0
1610951620000|2021-01-18 06:33:40|3506.5|3486.5|3507.1|3491.1|3507.1|3491.1|3504.2|3486.1|0
1610951640000|2021-01-18 06:34:00|3507.2|3491.2|3507.6|3491.6|3507.6|3491.6|3507.1|3491.1|0
1610951650000|2021-01-18 06:34:10|3508.1|3492.1|3508.1|3492.1|3508.1|3492.1|3508.1|3492.1|0
1610951660000|2021-01-18 06:34:20|3507.9|3491.9|3507.9|3491.9|3507.9|3491.9|3507.9|3491.9|0
1610951670000|2021-01-18 06:34:30||3495.9||3495.9||3495.9||3495.9|0
1610951680000|2021-01-18 06:34:40|3508.1|3496.1|3508.1|3496.1|3508.1|3496.1|3508.1|3496.1|0
1610951690000|2021-01-18 06:34:50|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|0
1610951710000|2021-01-18 06:35:10|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|0
1610951730000|2021-01-18 06:35:30|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|0
1610951760000|2021-01-18 06:36:00|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|3509.8|3497.8|0
1610951770000|2021-01-18 06:36:10|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|1
1610951780000|2021-01-18 06:36:20|||||||||19
1610951790000|2021-01-18 06:36:30|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|0
1610951800000|2021-01-18 06:36:40|3510.5|3498.5|3510.3|3498.3|3511.1|3499.1|3510.3|3498.3|5
1610951810000|2021-01-18 06:36:50|3510.7|3498.7|3511|3499|3511.1|3499.1|3510.7|3498.7|6
1610951820000|2021-01-18 06:37:00|3510.9|3498.9|3510.1|3498.1|3510.9|3498.9|3510.1|3498.1|0
1610951830000|2021-01-18 06:37:10|3510.6|3498.6|3511|3499|3511|3499|3510.6|3498.6|1
1610951840000|2021-01-18 06:37:20|3511.5|3499.5|3510.6|3498.6|3511.5|3499.5|3510.6|3498.6|8
1610951850000|2021-01-18 06:37:30|3511|3499|3511.3|3499.3|3511.3|3499.3|3510.8|3498.8|0
1610951860000|2021-01-18 06:37:40|3511.7|3499.7|3511.7|3499.7|3511.8|3499.8|3511.7|3499.7|0
1610951870000|2021-01-18 06:37:50|3510.5|3498.5|3509.1|3497.1|3510.5|3498.5|3509.1|3497.1|0
1610951890000|2021-01-18 06:38:10|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|0
1610951900000|2021-01-18 06:38:20|3507.5|3495.5|3507.5|3495.5|3507.5|3495.5|3507.4|3495.4|0
1610951910000|2021-01-18 06:38:30|3507.6|3495.6|3506.2|3494.2|3507.6|3495.6|3506.2|3494.2|0
1610951920000|2021-01-18 06:38:40|3505.7|3493.7|3506.6|3494.6|3506.7|3494.7|3505|3493|4
1610951930000|2021-01-18 06:38:50|3505.8|3493.8|3505.8|3493.8|3505.8|3493.8|3505.8|3493.8|1
1610951940000|2021-01-18 06:39:00|3506.2|3494.2|3505.4|3493.4|3506.2|3494.2|3505.4|3493.4|0
1610951950000|2021-01-18 06:39:10|3504.9|3492.9|3505.4|3493.4|3506.6|3494.6|3504.9|3492.9|0
1610951960000|2021-01-18 06:39:20|3505.3|3493.3|3506.2|3494.2|3506.2|3494.2|3505.3|3493.3|0
1610951970000|2021-01-18 06:39:30|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|0
1610951980000|2021-01-18 06:39:40|3506.2|3494.2|3504.7|3492.7|3507.6|3494.2|3504.6|3491.6|0
1610952000000|2021-01-18 06:40:00|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|0
1610952010000|2021-01-18 06:40:10|3504.2|3492.2|3504.2|3492.2|3504.2|3492.2|3504.2|3492.2|0
1610952020000|2021-01-18 06:40:20|3504.1|3492.1|3502.1|3490.1|3504.1|3492.1|3501.6|3489.6|0
1610952030000|2021-01-18 06:40:30|3501.7|3489.7|3503.4|3487.4|3503.4|3490.2|3501.7|3487.4|0
1610952040000|2021-01-18 06:40:40|3503.6|3487.6|3500.1|3488.1|3503.6|3490.2|3500.1|3487.2|0
1610952050000|2021-01-18 06:40:50|3499.3|3487.3|3498.8|3486.8|3500.2|3488.2|3498.7|3486.7|0
1610952060000|2021-01-18 06:41:00|3500.2|3484.2|3498.7|3486.7|3500.4|3486.7|3498.7|3484.2|0
1610952070000|2021-01-18 06:41:10|3498.2|3486.2|3498.2|3486.2|3498.2|3486.2|3498.2|3486.2|0
1610952080000|2021-01-18 06:41:20|3498.3|3486.3|3500.5|3484.5|3500.5|3486.3|3498.3|3484.2|0
1610952090000|2021-01-18 06:41:30|3500.9|3484.9|3497|3485|3500.9|3487.2|3497|3484.9|0
1610952110000|2021-01-18 06:41:50|3497.2|3485.2|3497|3485|3497.2|3485.2|3497|3485|0
1610952120000|2021-01-18 06:42:00|3497.2|3485.2|3495.7|3483.7|3497.5|3485.2|3495.5|3481.5|0
1610952130000|2021-01-18 06:42:10|3494.2|3482.2|3493.7|3481.7|3494.2|3482.2|3493.7|3481.7|0
1610952140000|2021-01-18 06:42:20|3493.8|3481.8|3495.7|3483.7|3497.4|3484.2|3493.8|3481.4|0
1610952150000|2021-01-18 06:42:30|3497.2|3481.2|3497.2|3481.2|3497.2|3481.2|3497.2|3481.2|0
1610952160000|2021-01-18 06:42:40|3495.3|3483.3|3494.2|3482.2|3495.3|3483.3|3494.2|3482.2|0
1610952170000|2021-01-18 06:42:50|3493.2|3481.2|3493.2|3481.2|3493.2|3481.2|3493.2|3481.2|0
1610952180000|2021-01-18 06:43:00|3493.7|3481.7|3493.7|3481.7|3493.7|3481.7|3493.7|3481.7|0
1610952190000|2021-01-18 06:43:10|3494.2|3482.2|3494.6|3482.6|3496.9|3482.7|3494.2|3480.9|0
1610952200000|2021-01-18 06:43:20|3494.5|3482.5|3492.6|3480.6|3494.8|3482.5|3492.6|3478.8|0
1610952210000|2021-01-18 06:43:30|3494.8|3478.8|3492.1|3480.1|3494.8|3480.1|3492.1|3478.4|0
1610952220000|2021-01-18 06:43:40|3491.9|3479.9|3491.1|3479.1|3491.9|3479.9|3491|3479|0
1610952230000|2021-01-18 06:43:50|3491|3479|3491.6|3479.6|3493.5|3479.6|3490.1|3477.1|0
1610952240000|2021-01-18 06:44:00|3491.8|3479.8|3491.6|3479.6|3492.1|3480.1|3491.6|3479.6|0
1610952250000|2021-01-18 06:44:10|3491.3|3479.3|3490.1|3478.1|3491.3|3479.3|3490.1|3478.1|0
1610952260000|2021-01-18 06:44:20|3489.6|3477.6|3489.6|3477.6|3489.6|3477.6|3489.6|3477.6|0
1610952270000|2021-01-18 06:44:30|3490|3478|3489.6|3477.6|3490|3478|3489.6|3477.6|0
1610952300000|2021-01-18 06:45:00|3489.8|3477.8|3490.1|3478.1|3490.1|3478.1|3489.8|3477.8|0
1610952320000|2021-01-18 06:45:20|3492.4|3476.4|3490.1|3478.1|3492.4|3478.1|3490.1|3476.4|0
1610952330000|2021-01-18 06:45:30|3489.9|3477.9|3489.1|3477.1|3489.9|3477.9|3489.1|3477.1|0
1610952340000|2021-01-18 06:45:40|3492.4|3476.4|3490|3478|3492.5|3478|3490|3476.1|0
1610952350000|2021-01-18 06:45:50|3489.6|3477.6|3489.2|3477.2|3489.6|3477.6|3489.2|3477.2|2
1610952370000|2021-01-18 06:46:10|3488|3476|3489.1|3473.1|3489.1|3476|3487.5|3473.1|0
1610952380000|2021-01-18 06:46:20|3487.9|3471.9|3486.8|3470.8|3487.9|3471.9|3486.8|3470.8|0
1610952390000|2021-01-18 06:46:30|3488.7|3468.7|3484.6|3468.6|3488.7|3473.6|3483.1|3468.6|0
1610952400000|2021-01-18 06:46:40|3483.4|3467.4|3483.2|3467.2|3483.7|3470|3482|3467.2|0
1610952410000|2021-01-18 06:46:50|3480.5|3468.5|3480.6|3468.6|3480.6|3468.6|3480.5|3468.5|0
1610952420000|2021-01-18 06:47:00|3480.5|3468.5|3479.6|3467.6|3481.9|3468.5|3479.6|3465.9|0
1610952430000|2021-01-18 06:47:10|3481.1|3465.1|3480.7|3464.7|3481.1|3467.6|3479.6|3464.7|0
1610952440000|2021-01-18 06:47:20|3478.6|3466.6|3480.7|3464.7|3480.7|3466.6|3478.6|3464.7|0
1610952450000|2021-01-18 06:47:30|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|0
1610952460000|2021-01-18 06:47:40|3481.7|3465.7|3480.4|3468.4|3482.5|3468.4|3480.4|3465.7|0
1610952480000|2021-01-18 06:48:00|3480.6|3468.6|3481.3|3469.3|3481.3|3469.3|3480.4|3468.4|3
1610952490000|2021-01-18 06:48:10|3481.4|3469.4|3486.7|3470.7|3487.2|3471.2|3481.4|3468.7|1
1610952500000|2021-01-18 06:48:20|3486.8|3470.8|3487.2|3471.2|3487.2|3471.2|3486.8|3470.8|0
1610952510000|2021-01-18 06:48:30|3487.7|3471.7|3487.7|3471.7|3487.7|3471.7|3487.2|3471.2|0
1610952520000|2021-01-18 06:48:40|3485.9|3473.9|3485.9|3473.9|3485.9|3473.9|3485.9|3473.9|0
1610952570000|2021-01-18 06:49:30|3487.7|3471.7|3487.7|3471.7|3487.7|3471.7|3487.7|3471.7|0
1610952580000|2021-01-18 06:49:40|3486.7|3470.7|3486.7|3470.7|3486.7|3470.7|3486.7|3470.7|0
1610952590000|2021-01-18 06:49:50|3486.9|3470.9|3487.7|3471.7|3487.7|3471.7|3486.9|3470.9|0
1610952600000|2021-01-18 06:50:00|3485.9|3473.9|3486.7|3470.7|3489.1|3474.4|3485.9|3470.7|0
1610952620000|2021-01-18 06:50:20|3487.9|3467.9|3484.7|3468.7|3487.9|3469.4|3484.6|3467.6|0
1610952630000|2021-01-18 06:50:30|3486.1|3466.1|3482.8|3466.8|3486.1|3468.2|3482.4|3464.7|0
1610952640000|2021-01-18 06:50:40|3484.4|3464.4|3479.4|3467.4|3484.4|3467.4|3479.4|3464.4|0
1610952670000|2021-01-18 06:51:10|3479.8|3467.8|3479.9|3467.9|3479.9|3467.9|3479.8|3467.8|0
1610952680000|2021-01-18 06:51:20|3482.2|3466.2|3480.9|3468.9|3484.4|3470.2|3480.8|3466.2|0
1610952690000|2021-01-18 06:51:30|3481.2|3469.2|3480.7|3468.7|3481.4|3469.4|3480.7|3468.7|0
1610952700000|2021-01-18 06:51:40|3481.2|3469.2|3481.2|3469.2|3481.2|3469.2|3481.2|3469.2|0
1610952710000|2021-01-18 06:51:50|3481.4|3469.4|3481.2|3469.2|3481.4|3469.4|3481.2|3469.2|0
1610952720000|2021-01-18 06:52:00|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|3481.2|3469.2|1
1610952730000|2021-01-18 06:52:10|3480.6|3468.6|3479.5|3467.5|3480.6|3468.6|3479.5|3467.5|0
1610952750000|2021-01-18 06:52:30|3479.1|3467.1|3478.6|3466.6|3479.1|3467.1|3478.6|3466.6|0
1610952760000|2021-01-18 06:52:40|3478.2|3466.2|3478.2|3466.2|3478.2|3466.2|3477.7|3465.7|0
1610952770000|2021-01-18 06:52:50|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|0
1610952780000|2021-01-18 06:53:00|3480.6|3468.6|3479.9|3467.9|3480.7|3468.7|3479.9|3467.9|0
1610952790000|2021-01-18 06:53:10|3480.2|3468.2|3480.4|3468.4|3480.7|3468.7|3480.2|3468.2|0
1610952800000|2021-01-18 06:53:20|3480.3|3468.3|3481.9|3469.9|3481.9|3469.9|3480.3|3468.3|9
1610952810000|2021-01-18 06:53:30|3484.2|3468.2|3482.9|3470.9|3484.2|3471.6|3482.5|3468.2|0
1610952880000|2021-01-18 06:54:40|3484.6|3468.6|3484.6|3468.6|3484.6|3468.6|3484.6|3468.6|0
1610952890000|2021-01-18 06:54:50|3483.9|3467.9|3483.9|3467.9|3483.9|3467.9|3483.9|3467.9|0
1610952900000|2021-01-18 06:55:00|3483.4|3467.4|3483.4|3467.4|3483.4|3467.4|3483.4|3467.4|0
1610952910000|2021-01-18 06:55:10|3483.8|3467.8|3483.8|3467.8|3483.8|3467.8|3483.8|3467.8|0
1610952930000|2021-01-18 06:55:30|3482.4|3470.4|3482.4|3470.4|3482.4|3470.4|3482.4|3470.4|0
1610952940000|2021-01-18 06:55:40|3481.9|3469.9|3481.9|3469.9|3481.9|3469.9|3481.9|3469.9|0
1610952950000|2021-01-18 06:55:50|3483.3|3467.3|3483.3|3467.3|3483.3|3467.3|3483.3|3467.3|0
1610952960000|2021-01-18 06:56:00|3481.4|3469.4|3480|3464|3482.9|3469.4|3480|3464|0
1610952970000|2021-01-18 06:56:10|3474.9|3458.9|3475.7|3459.7|3477.3|3459.7|3474.9|3457.3|0
1610952980000|2021-01-18 06:56:20|3476.2|3456.2|3476.4|3456.4|3476.4|3458.6|3474.2|3456.2|0
1610952990000|2021-01-18 06:56:30|3476.1|3456.1|3481.9|3465.9|3484.2|3466.4|3473.6|3456.1|0
1610953000000|2021-01-18 06:56:40|3483.7|3463.7|3481|3465|3483.7|3465.4|3481|3463.7|0
1610953010000|2021-01-18 06:56:50|3479.5|3463.5|3481.8|3465.8|3481.8|3465.8|3479.5|3463.5|0
1610953020000|2021-01-18 06:57:00|3481.9|3465.9|3480.9|3464.9|3481.9|3465.9|3480.9|3464.9|0
1610953030000|2021-01-18 06:57:10|3479.4|3467.4|3479.3|3467.3|3479.4|3467.4|3479.3|3467.3|0
1610953050000|2021-01-18 06:57:30|3478.8|3466.8|3478.8|3466.8|3478.8|3466.8|3478.8|3466.8|0
1610953060000|2021-01-18 06:57:40|3478.7|3466.7|3478.7|3466.7|3478.7|3466.7|3478.7|3466.7|0
1610953090000|2021-01-18 06:58:10|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|0
1610953100000|2021-01-18 06:58:20|3477.4|3465.4|3477.4|3465.4|3477.9|3465.9|3477.4|3465.4|0
1610953120000|2021-01-18 06:58:40|3477.3|3465.3|3477.4|3465.4|3477.4|3465.4|3477.3|3465.3|8
1610953150000|2021-01-18 06:59:10|3478.4|3466.4|3478.8|3466.8|3478.8|3466.8|3478.4|3466.4|0
1610953160000|2021-01-18 06:59:20|3479.3|3467.3|3479.3|3467.3|3479.3|3467.3|3479.3|3467.3|0
1610953170000|2021-01-18 06:59:30|3479.5|3467.5|3480.5|3468.5|3480.5|3468.5|3479.5|3467.5|0
1610953190000|2021-01-18 06:59:50|3480.4|3468.4|3482.3|3470.3|3482.3|3470.3|3480.4|3468.4|0
1610953200000|2021-01-18 07:00:00|3482.6|3470.6|3484.3|3472.3|3484.3|3472.3|3482.6|3470.6|0
1610953240000|2021-01-18 07:00:40|3484.9|3472.9|3486.3|3474.3|3486.3|3474.3|3484.9|3472.9|0
1610953250000|2021-01-18 07:00:50|3487.8|3475.8|3488.3|3476.3|3488.3|3476.3|3487.8|3475.8|0
1610953280000|2021-01-18 07:01:20|3487.4|3475.4|3486.4|3474.4|3487.4|3475.4|3486.4|3474.4|0
1610953290000|2021-01-18 07:01:30|3486.5|3474.5|3486.9|3474.9|3486.9|3474.9|3486.5|3474.5|0
1610953300000|2021-01-18 07:01:40|3486.4|3474.4|3486.7|3474.7|3486.9|3474.9|3486.4|3474.4|0
1610953310000|2021-01-18 07:01:50|3486.3|3474.3|3486.3|3474.3|3486.3|3474.3|3486.3|3474.3|0
1610953320000|2021-01-18 07:02:00|3486.2|3474.2|3486.9|3474.9|3486.9|3474.9|3485.8|3473.8|0
1610953330000|2021-01-18 07:02:10|3487.8|3475.8|3487.8|3475.8|3487.8|3475.8|3487.8|3475.8|0
1610953340000|2021-01-18 07:02:20|3488.2|3476.2|3488.3|3476.3|3488.3|3476.3|3488.2|3476.2|0
1610953360000|2021-01-18 07:02:40|3489.7|3477.7|3489.7|3477.7|3489.7|3477.7|3489.7|3477.7|0
1610953370000|2021-01-18 07:02:50|3489.8|3477.8|3490.2|3478.2|3490.2|3478.2|3489.8|3477.8|0
1610953380000|2021-01-18 07:03:00|3489.8|3477.8|3490.3|3478.3|3490.3|3478.3|3489.8|3477.8|0
1610953390000|2021-01-18 07:03:10|3489.9|3477.9|3488.3|3476.3|3489.9|3477.9|3488.3|3476.3|0
1610953400000|2021-01-18 07:03:20|3488.7|3476.7|3489.7|3477.7|3489.7|3477.7|3488.7|3476.7|0
1610953410000|2021-01-18 07:03:30|3490.2|3478.2|3490.3|3478.3|3490.3|3478.3|3490.2|3478.2|0
1610953440000|2021-01-18 07:04:00|3490.1|3478.1|3489.2|3477.2|3490.1|3478.1|3489.2|3477.2|0
1610953450000|2021-01-18 07:04:10|3488.8|3476.8|3488.8|3476.8|3488.8|3476.8|3488.8|3476.8|0
1610953460000|2021-01-18 07:04:20|3489.7|3477.7|3489.7|3477.7|3489.7|3477.7|3489.7|3477.7|0
1610953470000|2021-01-18 07:04:30|3489.2|3477.2|3488.8|3476.8|3489.2|3477.2|3488.8|3476.8|0
1610953480000|2021-01-18 07:04:40|3490|3478|3492|3480|3492|3480|3490|3478|0
1610953490000|2021-01-18 07:04:50|3491.6|3479.6|3491.5|3479.5|3491.6|3479.6|3491.5|3479.5|0
1610953500000|2021-01-18 07:05:00|3492|3480|3485.9|3473.9|3492|3480|3485.9|3473.9|0
1610953510000|2021-01-18 07:05:10|3490.2|3474.2|3486.9|3474.9|3490.6|3476.7|3486.9|3473.4|0
1610953520000|2021-01-18 07:05:20|3487.3|3475.3|3487.2|3475.2|3487.3|3475.3|3487.2|3475.2|0
1610953530000|2021-01-18 07:05:30|3485.9|3473.9|3481.3|3469.3|3486.2|3474.2|3481.3|3469.3|0
1610953540000|2021-01-18 07:05:40|3481.4|3469.4|3486.1|3470.1|3486.2|3472|3481.4|3469.4|0
1610953550000|2021-01-18 07:05:50|3485.6|3469.6|3483.4|3471.4|3485.6|3471.4|3483.4|3469.6|0
1610953560000|2021-01-18 07:06:00|3481.8|3469.8|3479.6|3467.6|3481.8|3469.8|3479.6|3467.6|0
1610953570000|2021-01-18 07:06:10|3479.2|3467.2|3479.2|3467.2|3479.2|3467.2|3479.2|3467.2|0
1610953580000|2021-01-18 07:06:20|3479.6|3467.6|3479.1|3467.1|3479.6|3467.6|3479.1|3467.1|0
1610953590000|2021-01-18 07:06:30|3479|3467|3478.5|3466.5|3479|3467|3478.5|3466.5|0
1610953600000|2021-01-18 07:06:40|3478.2|3466.2|3478.7|3466.7|3479.2|3467.2|3478.1|3466.1|0
1610953610000|2021-01-18 07:06:50|3478.8|3466.8|3479.3|3467.3|3479.7|3467.7|3478.8|3466.8|0
1610953620000|2021-01-18 07:07:00|3479.7|3467.7|3482.8|3470.8|3484.7|3471.4|3479.2|3466.3|0
1610953630000|2021-01-18 07:07:10|3481.2|3469.2|3480.2|3468.2|3481.2|3469.2|3480.2|3468.2|0
1610953640000|2021-01-18 07:07:20|3480.3|3468.3|3479.8|3467.8|3480.3|3468.3|3479.7|3467.7|0
1610953650000|2021-01-18 07:07:30|3480.3|3468.3|3477.3|3465.3|3480.3|3468.3|3477.3|3465.3|0
1610953660000|2021-01-18 07:07:40|3476.9|3464.9|3471.8|3459.8|3477.4|3465.4|3471.8|3459.8|0
1610953670000|2021-01-18 07:07:50|3471.4|3459.4|3471.4|3459.4|3471.4|3459.4|3471.4|3459.4|0
1610953680000|2021-01-18 07:08:00|3471.8|3459.8|3471.6|3459.6|3475.4|3461.3|3471.4|3459.4|0
1610953690000|2021-01-18 07:08:10|3472.3|3460.3|3471.3|3459.3|3472.3|3460.3|3471.3|3459.3|0
1610953700000|2021-01-18 07:08:20|3471.6|3459.6|3471.8|3459.8|3472.4|3460.4|3471.6|3459.6|0
1610953720000|2021-01-18 07:08:40|3472.3|3460.3|3473.3|3461.3|3473.3|3461.3|3472.3|3460.3|0
1610953730000|2021-01-18 07:08:50|3473.2|3461.2|3472.4|3460.4|3473.2|3461.2|3472.4|3460.4|0
1610953740000|2021-01-18 07:09:00|3471.9|3459.9|3472.4|3460.4|3473.3|3461.3|3471.4|3459.4|0
1610953750000|2021-01-18 07:09:10|3472.8|3460.8|3472.4|3460.4|3472.9|3460.9|3472.4|3460.4|0
1610953760000|2021-01-18 07:09:20|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|0
1610953770000|2021-01-18 07:09:30|3472.4|3460.4|3471.9|3459.9|3472.4|3460.4|3471.9|3459.9|0
1610953780000|2021-01-18 07:09:40|3470.3|3458.3|3468.7|3456.7|3472.2|3458.3|3468.7|3456.2|0
1610953790000|2021-01-18 07:09:50|3468.4|3456.4|3468.9|3456.9|3468.9|3456.9|3467.9|3455.9|0
1610953800000|2021-01-18 07:10:00|3468.8|3456.8|3467.8|3455.8|3468.8|3456.8|3467.7|3455.7|0
1610953810000|2021-01-18 07:10:10|3468.2|3456.2|3469.7|3457.7|3472.8|3458.7|3468.2|3455.8|0
1610953820000|2021-01-18 07:10:20|3470.2|3458.2|3470.3|3458.3|3470.3|3458.3|3470.2|3458.2|0
1610953840000|2021-01-18 07:10:40|3470.2|3458.2|3469.8|3457.8|3470.2|3458.2|3469.8|3457.8|0
1610953850000|2021-01-18 07:10:50|3470.2|3458.2|3473.8|3461.8|3473.9|3461.8|3470.2|3457.8|0
1610953860000|2021-01-18 07:11:00|3474.3|3462.3|3474.3|3462.3|3476.6|3462.5|3474.3|3460.6|0
1610953870000|2021-01-18 07:11:10|3474.8|3462.8|3472.3|3460.3|3474.9|3462.9|3472.3|3460.3|0
1610953880000|2021-01-18 07:11:20|3471.9|3459.9|3475.9|3459.9|3476.2|3459.9|3471.7|3456.2|0
1610953890000|2021-01-18 07:11:30|3476.7|3460.7|3475.8|3463.8|3476.7|3463.8|3475|3460.7|0
1610953900000|2021-01-18 07:11:40|3478.8|3462.8|3478.8|3462.8|3478.8|3462.8|3478.8|3462.8|0
1610953910000|2021-01-18 07:11:50|3479.2|3463.2|3476.2|3464.2|3479.2|3464.3|3476.2|3463.2|0
1610953920000|2021-01-18 07:12:00|3479.2|3463.2|3477.2|3465.2|3479.2|3465.7|3476.7|3463.2|0
1610953930000|2021-01-18 07:12:10|3476.7|3464.7|3475.8|3463.8|3477.2|3465.2|3475.8|3463.8|0
1610953940000|2021-01-18 07:12:20|3475.6|3463.6|3474.4|3462.4|3475.6|3463.6|3474.4|3462.4|0
1610953950000|2021-01-18 07:12:30|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|3474.8|3462.8|0
1610953960000|2021-01-18 07:12:40|3477.3|3465.3|3475.3|3463.3|3477.3|3465.3|3475.3|3463.3|0
1610953970000|2021-01-18 07:12:50|3475.4|3463.4|3475.3|3463.3|3476.2|3464.2|3475.3|3463.3|0
1610953990000|2021-01-18 07:13:10|3475.7|3463.7|3475.3|3463.3|3475.7|3463.7|3475.3|3463.3|0
1610954000000|2021-01-18 07:13:20|3474.7|3462.7|3477.2|3465.2|3477.2|3465.2|3474.4|3462.4|0
1610954010000|2021-01-18 07:13:30|3477.3|3465.3|3477.8|3465.8|3477.8|3465.8|3477.3|3465.3|0
1610954050000|2021-01-18 07:14:10|3478.2|3466.2|3478.2|3466.2|3478.2|3466.2|3478.2|3466.2|0
1610954060000|2021-01-18 07:14:20|3479.7|3467.7|3479.3|3467.3|3481.8|3467.7|3479.3|3465.3|0
1610954070000|2021-01-18 07:14:30|3478.9|3466.9|3478.8|3466.8|3478.9|3466.9|3478.4|3466.4|0
1610954080000|2021-01-18 07:14:40|3478.4|3466.4|3477.9|3465.9|3478.4|3466.4|3477.9|3465.9|0
1610954090000|2021-01-18 07:14:50|3478.1|3466.1|3479.3|3467.3|3479.3|3467.3|3478.1|3466.1|0
1610954100000|2021-01-18 07:15:00|3479.5|3467.5|3482.2|3466.2|3482.2|3469.2|3479.5|3466.2|0
1610954110000|2021-01-18 07:15:10|3480.3|3468.3|3481.5|3469.5|3481.7|3469.7|3480.3|3468.3|0
1610954120000|2021-01-18 07:15:20|3480.8|3468.8|3480.3|3468.3|3481.2|3469.2|3480.3|3468.3|0
1610954130000|2021-01-18 07:15:30|3479.4|3467.4|3479.4|3467.4|3479.4|3467.4|3479.4|3467.4|0
1610954140000|2021-01-18 07:15:40|3478.3|3466.3|3477.8|3465.8|3478.3|3466.3|3477.8|3465.8|0
1610954150000|2021-01-18 07:15:50|3477.4|3465.4|3474.6|3462.6|3477.4|3465.4|3474.6|3460.8|0
1610954160000|2021-01-18 07:16:00|3474.3|3462.3|3474.6|3458.6|3479.3|3464|3474.3|3458.5|0
1610954170000|2021-01-18 07:16:10|3474.3|3458.3|3474.3|3458.3|3474.3|3458.3|3474.3|3458.3|0
1610954180000|2021-01-18 07:16:20|3472.7|3460.7|3475.1|3463.1|3475.1|3463.1|3472.7|3460.7|0
1610954190000|2021-01-18 07:16:30|3475.3|3463.3|3476.6|3460.6|3476.6|3463.3|3475.3|3459.6|0
1610954200000|2021-01-18 07:16:40|3475.8|3459.8|3473.3|3461.3|3475.8|3461.6|3473.3|3459.6|0
1610954210000|2021-01-18 07:16:50|3473.8|3461.8|3473.9|3461.9|3475.8|3463.8|3473.8|3461.8|0
1610954220000|2021-01-18 07:17:00|3477.4|3461.4|3474.8|3462.8|3477.4|3463.6|3474.8|3461.4|0
1610954240000|2021-01-18 07:17:20|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|3474.6|3462.6|0
1610954270000|2021-01-18 07:17:50|3474.5|3462.5|3474.1|3462.1|3474.5|3462.5|3474.1|3462.1|0
1610954280000|2021-01-18 07:18:00|3473.5|3461.5|3476.1|3464.1|3476.1|3464.1|3473.2|3461.2|0
1610954290000|2021-01-18 07:18:10|3475.6|3463.6|3473.5|3461.5|3475.7|3463.7|3473|3461|0
1610954300000|2021-01-18 07:18:20|3473.9|3461.9|3473.4|3461.4|3473.9|3461.9|3473.4|3461.4|0
1610954310000|2021-01-18 07:18:30|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|0
1610954320000|2021-01-18 07:18:40|3470.3|3458.3|3470.3|3458.3|3470.3|3458.3|3470.3|3458.3|0
1610954330000|2021-01-18 07:18:50|3471.6|3459.6|3470.4|3458.4|3471.6|3459.6|3470.4|3458.4|5
1610954340000|2021-01-18 07:19:00|3470.7|3458.7|3472.5|3460.5|3474.6|3460.5|3470.7|3458.1|3
1610954350000|2021-01-18 07:19:10|3474.2|3458.2|3474.2|3458.2|3474.2|3458.2|3474.2|3458.2|0
1610954380000|2021-01-18 07:19:40|3470|3458|3468.1|3456.1|3470|3458|3468.1|3456.1|0
1610954390000|2021-01-18 07:19:50|3468.5|3456.5|3464.9|3452.9|3468.6|3456.6|3464.9|3452.9|6
1610954420000|2021-01-18 07:20:20|3462|3450|3460.2|3448.2|3462|3450|3459.6|3447.6|2
1610954430000|2021-01-18 07:20:30|3460.1|3448.1|3460|3448|3460.1|3448.1|3459.6|3447.6|0
1610954440000|2021-01-18 07:20:40|3460.1|3448.1|3458.3|3446.3|3460.1|3448.1|3458.3|3446.3|9
1610954450000|2021-01-18 07:20:50|3458.7|3442.7|3459|3447|3459.6|3447.6|3458.1|3442.6|1
1610954460000|2021-01-18 07:21:00|3458.9|3446.9|3459.9|3447.9|3460.5|3448.5|3458.5|3446.5|1
1610954470000|2021-01-18 07:21:10|3460.2|3448.2|3460.5|3448.5|3460.5|3448.5|3459|3447|2
1610954480000|2021-01-18 07:21:20|3460.2|3448.2|3459.9|3447.9|3460.2|3448.2|3459.5|3447.5|1
1610954490000|2021-01-18 07:21:30|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|0
1610954500000|2021-01-18 07:21:40|3460.4|3448.4|3459.6|3447.6|3460.4|3448.4|3458.5|3446.5|0
1610954510000|2021-01-18 07:21:50|3460|3448|3460|3448|3460|3448|3460|3448|0
1610954520000|2021-01-18 07:22:00|3460.8|3448.8|3467.6|3451.6|3467.6|3455.4|3460.8|3448.8|0
1610954530000|2021-01-18 07:22:10|3468.9|3452.9|3466.5|3450.5|3469.4|3453.4|3466.5|3450.5|0
1610954540000|2021-01-18 07:22:20|3466|3450|3465.2|3449.2|3466|3450|3465.2|3449.2|0
1610954550000|2021-01-18 07:22:30|3463.1|3451.1|3466.4|3450.4|3466.9|3451.1|3463.1|3450.4|0
1610954560000|2021-01-18 07:22:40|3466.8|3450.8|3463.5|3451.5|3466.8|3451.5|3463.5|3449.6|0
1610954570000|2021-01-18 07:22:50|3463.1|3451.1|3463.1|3451.1|3466|3451.9|3463.1|3450|0
1610954580000|2021-01-18 07:23:00|3463.9|3451.9|3465.6|3449.6|3465.6|3451.9|3463.1|3449.6|0
1610954610000|2021-01-18 07:23:30|3466|3450|3463.5|3451.5|3466|3451.9|3463.5|3450|0
1610954620000|2021-01-18 07:23:40|3463.3|3451.3|3461.2|3449.2|3463.3|3451.3|3461.2|3449.2|0
1610954640000|2021-01-18 07:24:00|3460.8|3448.8|3460.3|3448.3|3460.8|3448.8|3460.3|3448.3|0
1610954650000|2021-01-18 07:24:10|3459.9|3447.9|3459.8|3447.8|3459.9|3447.9|3459.8|3447.8|0
1610954690000|2021-01-18 07:24:50|3460.6|3448.6|3460.7|3448.7|3460.7|3448.7|3460.6|3448.6|0
1610954700000|2021-01-18 07:25:00|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|0
1610954710000|2021-01-18 07:25:10|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1610954740000|2021-01-18 07:25:40|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|0
1610954780000|2021-01-18 07:26:20|3462|3450|3464.4|3452.4|3464.4|3452.4|3462|3450|4
1610954790000|2021-01-18 07:26:30|3464.3|3452.3|3464.2|3452.2|3465.2|3453.2|3464.2|3452.2|10
1610954800000|2021-01-18 07:26:40|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1610954820000|2021-01-18 07:27:00|3463|3451|3463|3451|3463|3451|3463|3451|0
1610954830000|2021-01-18 07:27:10|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|0
1610954860000|2021-01-18 07:27:40|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1610954890000|2021-01-18 07:28:10|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|2
1610954910000|2021-01-18 07:28:30|3463.8|3451.8|3464.2|3452.2|3464.2|3452.2|3463.8|3451.8|0
1610954920000|2021-01-18 07:28:40|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|0
1610954940000|2021-01-18 07:29:00|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|0
1610954950000|2021-01-18 07:29:10|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|0
1610954970000|2021-01-18 07:29:30|3463|3451|3463|3451|3463|3451|3463|3451|0
1610955000000|2021-01-18 07:30:00|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|0
1610955010000|2021-01-18 07:30:10|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|0
1610955060000|2021-01-18 07:31:00|3464.2|3452.2|3464.6|3452.6|3465.1|3453.1|3464.2|3452.2|0
1610955070000|2021-01-18 07:31:10|3464.7|3452.7|3466|3454|3466|3454|3464.7|3452.7|5
1610955080000|2021-01-18 07:31:20|||||||||1
1610955100000|2021-01-18 07:31:40|3465|3453|3465|3453|3465|3453|3465|3453|0
1610955110000|2021-01-18 07:31:50|3465.4|3453.4|3466.3|3454.3|3466.3|3454.3|3465.4|3453.4|1
1610955120000|2021-01-18 07:32:00|3466.8|3454.8|3466.8|3454.8|3466.8|3454.8|3466.4|3454.4|0
1610955130000|2021-01-18 07:32:10|3467.3|3455.3|3467.3|3455.3|3467.3|3455.3|3467.3|3455.3|0
1610955140000|2021-01-18 07:32:20|3467.8|3455.8|3468.2|3456.2|3468.2|3456.2|3467.8|3455.8|0
1610955160000|2021-01-18 07:32:40|3468.5|3456.5|3469|3457|3469|3457|3468.5|3456.5|0
1610955170000|2021-01-18 07:32:50|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|0
1610955180000|2021-01-18 07:33:00|3469.4|3457.4|3468.9|3456.9|3469.4|3457.4|3468.9|3456.9|0
1610955190000|2021-01-18 07:33:10|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|3468.5|3456.5|0
1610955200000|2021-01-18 07:33:20|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|0
1610955210000|2021-01-18 07:33:30|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1610955220000|2021-01-18 07:33:40|3469.9|3457.9|3469.9|3457.9|3470|3458|3469.9|3457.9|0
1610955230000|2021-01-18 07:33:50|3470|3458|3470|3458|3470|3458|3469.9|3457.9|4
1610955240000|2021-01-18 07:34:00|3470.8|3458.8|3470.1|3458.1|3470.8|3458.8|3470.1|3458.1|18
1610955250000|2021-01-18 07:34:10|3470.3|3458.3|3472.1|3460.1|3472.1|3460.1|3470.3|3458.3|1
1610955260000|2021-01-18 07:34:20|3472.4|3460.4|3472.1|3460.1|3472.4|3460.4|3472.1|3460.1|0
1610955270000|2021-01-18 07:34:30|3472.6|3460.6|3472.1|3460.1|3472.6|3460.6|3472.1|3460.1|0
1610955280000|2021-01-18 07:34:40|3472|3460|3471.6|3459.6|3472|3460|3471.6|3459.6|0
1610955300000|2021-01-18 07:35:00|3472.1|3460.1|3471.6|3459.6|3472.6|3460.6|3471.6|3459.6|0
1610955320000|2021-01-18 07:35:20|3471.9|3459.9|3472.2|3460.2|3472.2|3460.2|3471.9|3459.9|0
1610955340000|2021-01-18 07:35:40|3471.9|3459.9|3471.9|3459.9|3471.9|3459.9|3471.9|3459.9|0
1610955360000|2021-01-18 07:36:00|3472.2|3460.2|3472.2|3460.2|3472.2|3460.2|3472.2|3460.2|0
1610955370000|2021-01-18 07:36:10|3472.3|3460.3|3471.1|3459.1|3472.7|3460.7|3471.1|3459.1|0
1610955380000|2021-01-18 07:36:20|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|0
1610955390000|2021-01-18 07:36:30|3471.2|3459.2|3471.2|3459.2|3471.2|3459.2|3471.2|3459.2|0
1610955430000|2021-01-18 07:37:10|3471.1|3459.1|3472.1|3460.1|3472.1|3460.1|3471.1|3459.1|0
1610955440000|2021-01-18 07:37:20|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|3471.6|3459.6|0
1610955460000|2021-01-18 07:37:40|3471.2|3459.2|3470.7|3458.7|3471.2|3459.2|3470.7|3458.7|0
1610955480000|2021-01-18 07:38:00|3470.3|3458.3|3469.4|3457.4|3471.6|3459.6|3469.4|3457.4|0
1610955500000|2021-01-18 07:38:20|3470.2|3458.2|3469.8|3457.8|3470.2|3458.2|3469.8|3457.8|0
1610955510000|2021-01-18 07:38:30|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1610955540000|2021-01-18 07:39:00|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|0
1610955550000|2021-01-18 07:39:10|3468.6|3456.6|3463.9|3451.9|3470.1|3456.6|3463.6|3451.6|0
1610955570000|2021-01-18 07:39:30|3464.3|3452.3|3464.3|3452.3|3464.3|3452.3|3464.3|3452.3|0
1610955580000|2021-01-18 07:39:40|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|0
1610955600000|2021-01-18 07:40:00|3465.4|3453.4|3464.3|3452.3|3467.9|3453.4|3464.3|3451.9|0
1610955630000|2021-01-18 07:40:30|3463.9|3451.9|3462.1|3450.1|3463.9|3451.9|3462.1|3450.1|0
1610955640000|2021-01-18 07:40:40|3461.7|3449.7|3460.5|3444.5|3461.7|3449.7|3460.5|3444.5|4
1610955650000|2021-01-18 07:40:50|3460|3444|3459|3443|3460|3444|3459|3443|0
1610955660000|2021-01-18 07:41:00|3457.2|3445.2|3459.3|3443.3|3459.8|3445.2|3457.2|3442.9|0
1610955670000|2021-01-18 07:41:10|3459.4|3443.4|3458.2|3446.2|3460|3446.2|3457.7|3443.4|0
1610955680000|2021-01-18 07:41:20|3458.5|3446.5|3460.3|3444.3|3460.8|3446.5|3458.5|3444.3|1
1610955690000|2021-01-18 07:41:30|3458.5|3446.5|3462.4|3446.4|3462.4|3447|3458.5|3446.4|0
1610955700000|2021-01-18 07:41:40|3458.5|3446.5|3457.6|3445.6|3458.5|3446.5|3457.6|3445.6|5
1610955710000|2021-01-18 07:41:50|3457.7|3445.7|3458.5|3446.5|3458.5|3446.5|3457.7|3445.7|0
1610955720000|2021-01-18 07:42:00|3458.4|3446.4|3456.6|3444.6|3458.4|3446.4|3456.6|3444.6|6
1610955730000|2021-01-18 07:42:10|3456.7|3444.7|3456.2|3444.2|3456.7|3444.7|3456.2|3444.2|0
1610955740000|2021-01-18 07:42:20|3455.8|3443.8|3455.8|3443.8|3455.8|3443.8|3455.8|3443.8|0
1610955750000|2021-01-18 07:42:30|3456.3|3444.3|3456.2|3444.2|3456.3|3444.3|3456.2|3444.2|0
1610955760000|2021-01-18 07:42:40|3455.8|3443.8|3456.2|3444.2|3456.2|3444.2|3455.8|3443.8|0
1610955770000|2021-01-18 07:42:50|3455.8|3443.8|3455.8|3443.8|3455.8|3443.8|3455.8|3443.8|0
1610955780000|2021-01-18 07:43:00|3455.9|3443.9|3456.7|3444.7|3456.7|3444.7|3455.9|3443.9|0
1610955800000|2021-01-18 07:43:20|3458.5|3446.5|3462.5|3446.5|3462.5|3446.5|3458.5|3446.5|9
1610955810000|2021-01-18 07:43:30|3462.6|3446.6|3462.6|3446.6|3462.6|3446.6|3462.6|3446.6|0
1610955820000|2021-01-18 07:43:40|3461.1|3449.1|3468.6|3452.6|3469.6|3453.6|3461.1|3449.1|0
1610955830000|2021-01-18 07:43:50|3468|3452|3467.1|3451.1|3468|3452|3467.1|3451.1|0
1610955840000|2021-01-18 07:44:00|3467.2|3451.2|3467|3451|3467.2|3453.5|3465.5|3451|0
1610955850000|2021-01-18 07:44:10|3466.6|3450.6|3468.1|3452.1|3468.1|3452.5|3464|3450.6|0
1610955860000|2021-01-18 07:44:20|3468.2|3452.2|3469.3|3457.3|3469.6|3457.3|3466.7|3452.2|0
1610955870000|2021-01-18 07:44:30|3469|3457|3469.4|3457.4|3469.4|3457.4|3469|3457|0
1610955880000|2021-01-18 07:44:40|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|0
1610955890000|2021-01-18 07:44:50|3470.4|3454.4|3469.6|3453.6|3470.4|3454.4|3469.6|3453.6|0
1610955900000|2021-01-18 07:45:00|3470|3454|3470|3454|3470|3454|3470|3454|0
1610955910000|2021-01-18 07:45:10|3469.9|3453.9|3468.5|3456.5|3470.3|3456.5|3468.5|3453.9|0
1610955920000|2021-01-18 07:45:20|3469.3|3457.3|3470.3|3454.3|3471.2|3457.3|3469.3|3454.3|0
1610955930000|2021-01-18 07:45:30|3469.9|3453.9|3469.5|3453.5|3469.9|3453.9|3469.5|3453.5|0
1610955940000|2021-01-18 07:45:40|3469.4|3453.4|3470.3|3454.3|3470.3|3454.3|3469.4|3453.4|0
1610955950000|2021-01-18 07:45:50|3470.2|3454.2|3469.8|3453.8|3470.2|3454.2|3469.8|3453.8|0
1610955960000|2021-01-18 07:46:00|3469.7|3453.7|3468.5|3452.5|3469.7|3453.7|3468.5|3452.5|0
1610956000000|2021-01-18 07:46:40|3468.6|3452.6|3468.6|3452.6|3468.6|3452.6|3468.6|3452.6|0
1610956020000|2021-01-18 07:47:00|3470.4|3454.4|3469|3453|3470.4|3454.4|3469|3453|0
1610956030000|2021-01-18 07:47:10|3469.9|3453.9|3469.9|3453.9|3469.9|3453.9|3469.9|3453.9|0
1610956060000|2021-01-18 07:47:40|3470.8|3454.8|3469.3|3457.3|3470.8|3457.3|3468.9|3454.8|0
1610956070000|2021-01-18 07:47:50|3471.2|3455.2|3469.8|3453.8|3471.2|3455.2|3469.8|3453.8|0
1610956080000|2021-01-18 07:48:00|3470.3|3454.3|3469.9|3453.9|3470.3|3454.3|3469.9|3453.9|0
1610956090000|2021-01-18 07:48:10|3470.3|3454.3|3470.8|3454.8|3470.8|3454.8|3470.3|3454.3|0
1610956140000|2021-01-18 07:49:00|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|0
1610956150000|2021-01-18 07:49:10|3469.3|3457.3|3470.8|3454.8|3470.8|3457.3|3469.3|3454.8|0
1610956170000|2021-01-18 07:49:30|3470.4|3454.4|3469.3|3453.3|3470.4|3454.4|3469.3|3453.3|0
1610956180000|2021-01-18 07:49:40|3468.1|3452.1|3468.1|3452.1|3468.1|3452.1|3468.1|3452.1|0
1610956200000|2021-01-18 07:50:00|3468.2|3452.2|3468.6|3452.6|3468.6|3452.6|3468.2|3452.2|0
1610956210000|2021-01-18 07:50:10|3468.5|3452.5|3465.1|3453.1|3468.5|3453.1|3465.1|3451.6|0
1610956220000|2021-01-18 07:50:20|3464.7|3452.7|3466.8|3450.8|3466.8|3452.7|3464.7|3450.8|0
1610956230000|2021-01-18 07:50:30|3467.6|3451.6|3467.6|3451.6|3467.6|3451.6|3467.6|3451.6|0
1610956240000|2021-01-18 07:50:40|3465.7|3453.7|3470.7|3454.7|3470.8|3454.8|3465.7|3453.7|0
1610956250000|2021-01-18 07:50:50|3469.9|3453.9|3470.3|3454.3|3470.3|3454.3|3469.9|3453.9|0
1610956260000|2021-01-18 07:51:00|3469.9|3453.9|3470.8|3454.8|3470.8|3454.8|3469.9|3453.9|0
1610956300000|2021-01-18 07:51:40|3470.4|3454.4|3470.4|3454.4|3470.4|3454.4|3470.4|3454.4|0
1610956320000|2021-01-18 07:52:00|3470.8|3454.8|3470.8|3454.8|3471.2|3455.2|3470.8|3454.8|0
1610956330000|2021-01-18 07:52:10|3470.7|3454.7|3469.5|3453.5|3470.7|3454.7|3469.5|3453.5|0
1610956340000|2021-01-18 07:52:20|3469.1|3453.1|3468.6|3452.6|3469.1|3453.1|3468.6|3452.6|0
1610956360000|2021-01-18 07:52:40|3465.1|3453.1|3462|3450|3465.1|3453.1|3462|3450|0
1610956370000|2021-01-18 07:52:50|3462.4|3450.4|3462|3450|3462.8|3450.8|3461.9|3449.9|0
1610956390000|2021-01-18 07:53:10|3461.9|3449.9|3460.5|3448.5|3461.9|3449.9|3460.5|3448.5|0
1610956410000|2021-01-18 07:53:30|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|1
1610956440000|2021-01-18 07:54:00|3457.2|3445.2|3455.2|3443.2|3457.2|3445.2|3455.2|3443.2|6
1610956460000|2021-01-18 07:54:20|3455.1|3443.1|3454|3442|3455.1|3443.1|3454|3442|2
1610956470000|2021-01-18 07:54:30|3453|3441|3452.6|3440.6|3453|3441|3451.6|3439.6|4
1610956480000|2021-01-18 07:54:40|3453.1|3441.1|3452.1|3440.1|3455.6|3441.5|3452.1|3439.6|0
1610956490000|2021-01-18 07:54:50|3452|3440|3451.6|3439.6|3452|3440|3451.6|3439.6|0
1610956500000|2021-01-18 07:55:00|3450.5|3438.5|3451.4|3435.4|3451.4|3438.5|3450.3|3435.4|40
1610956510000|2021-01-18 07:55:10|3450.9|3434.9|3447.9|3435.9|3450.9|3436.7|3447.9|3434.8|0
1610956520000|2021-01-18 07:55:20|3448.3|3436.3|3447.9|3435.9|3448.3|3436.3|3447.9|3435.9|0
1610956530000|2021-01-18 07:55:30|3448.3|3436.3|3451.3|3435.3|3451.4|3436.3|3448.3|3435.3|0
1610956540000|2021-01-18 07:55:40|3450.8|3434.8|3454.8|3438.8|3454.8|3438.8|3449.1|3434.8|0
1610956550000|2021-01-18 07:55:50|3456.4|3440.4|3455.7|3439.7|3456.4|3440.4|3452.3|3438.7|0
1610956560000|2021-01-18 07:56:00|3455.3|3439.3|3456.9|3440.9|3456.9|3440.9|3455.3|3439.3|0
1610956570000|2021-01-18 07:56:10|3456.3|3444.3|3458.8|3442.8|3458.8|3444.3|3456.3|3440.5|0
1610956580000|2021-01-18 07:56:20|3458.2|3442.2|3459.4|3443.4|3459.4|3443.4|3456.5|3440.5|0
1610956590000|2021-01-18 07:56:30|3459.5|3443.5|3459.9|3443.9|3459.9|3443.9|3459.5|3443.5|0
1610956600000|2021-01-18 07:56:40|3460.8|3444.8|3459.4|3443.4|3461.4|3445.4|3459.3|3443.3|0
1610956610000|2021-01-18 07:56:50|3459.3|3443.3|3459.3|3443.3|3459.3|3443.3|3459.3|3443.3|0
1610956620000|2021-01-18 07:57:00|3457.6|3445.6|3460.8|3444.8|3460.8|3445.6|3457.6|3444.8|0
1610956630000|2021-01-18 07:57:10|3460.6|3444.6|3461.3|3445.3|3463|3445.3|3459.8|3443|0
1610956640000|2021-01-18 07:57:20|3461.4|3445.4|3461.9|3445.9|3461.9|3445.9|3461.4|3445.4|0
1610956650000|2021-01-18 07:57:30|3461.4|3445.4|3459.5|3447.5|3461.4|3447.5|3459.5|3444.9|0
1610956660000|2021-01-18 07:57:40|3459.9|3447.9|3459.9|3447.9|3462|3447.9|3459.9|3446|0
1610956670000|2021-01-18 07:57:50|3459.8|3447.8|3458.8|3442.8|3461.1|3447.8|3458.3|3442.3|0
1610956680000|2021-01-18 07:58:00|3459.3|3443.3|3459.3|3443.3|3459.3|3443.3|3459.3|3443.3|0
1610956700000|2021-01-18 07:58:20|3458.8|3442.8|3458.8|3442.8|3458.8|3442.8|3458.8|3442.8|0
1610956720000|2021-01-18 07:58:40|3458.7|3442.7|3457.4|3441.4|3458.7|3442.7|3457.4|3441.4|0
1610956740000|2021-01-18 07:59:00|3457.3|3441.3|3456.9|3440.9|3457.3|3441.3|3456.9|3440.9|0
1610956760000|2021-01-18 07:59:20|3456|3440|3453.5|3441.5|3456|3441.5|3453.5|3440|0
1610956780000|2021-01-18 07:59:40|3453.9|3441.9|3453.9|3441.9|3453.9|3441.9|3453.9|3441.9|0
1610956790000|2021-01-18 07:59:50|3456.2|3440.2|3457.9|3441.9|3457.9|3441.9|3456.2|3440.2|0
1610956800000|2021-01-18 08:00:00|3460.4|3440.4|3458.3|3442.3|3460.4|3442.4|3458.3|3440.4|0
1610956810000|2021-01-18 08:00:10|3460.4|3440.4|3460.4|3440.4|3460.4|3440.4|3460.4|3440.4|0
1610956820000|2021-01-18 08:00:20|3458.3|3442.3|3457.9|3441.9|3458.3|3442.3|3457.9|3441.9|0
1610956840000|2021-01-18 08:00:40|3457.8|3441.8|3458|3442|3458|3442|3457.4|3441.4|0
1610956850000|2021-01-18 08:00:50|3457.9|3441.9|3457.4|3441.4|3457.9|3441.9|3457.4|3441.4|0
1610956860000|2021-01-18 08:01:00|3457|3441|3458.4|3442.4|3458.4|3442.4|3457|3441|0
1610956870000|2021-01-18 08:01:10|3458.9|3442.9|3458.4|3442.4|3459.4|3443.4|3458.4|3442.4|0
1610956880000|2021-01-18 08:01:20|3458.5|3442.5|3457.9|3441.9|3458.8|3442.8|3457.9|3441.9|0
1610956900000|2021-01-18 08:01:40|3457.8|3441.8|3459.5|3443.5|3459.9|3443.9|3457.8|3441.8|0
1610956920000|2021-01-18 08:02:00|3459.6|3443.6|3460.5|3444.5|3460.5|3444.5|3459.6|3443.6|0
1610956930000|2021-01-18 08:02:10|3461|3445|3461.5|3445.5|3461.5|3445.5|3461|3445|0
1610956940000|2021-01-18 08:02:20|3461|3445|3462.5|3446.5|3462.5|3446.5|3461|3445|0
1610956950000|2021-01-18 08:02:30|3462.6|3446.6|3462.5|3446.5|3462.6|3446.6|3462.5|3446.5|0
1610956980000|2021-01-18 08:03:00|3462.6|3446.6|3462.6|3446.6|3462.6|3446.6|3462.5|3446.5|0
1610957000000|2021-01-18 08:03:20|3462.5|3446.5|3461.9|3445.9|3462.5|3446.5|3461.9|3445.9|0
1610957010000|2021-01-18 08:03:30|3461.8|3445.8|3460.8|3444.8|3461.8|3445.8|3460.8|3444.8|0
1610957020000|2021-01-18 08:03:40|3460.4|3444.4|3460.3|3444.3|3460.4|3444.4|3459.9|3443.9|0
1610957030000|2021-01-18 08:03:50|3460.2|3444.2|3460|3444|3460.4|3444.4|3459.8|3443.8|0
1610957040000|2021-01-18 08:04:00|3461.3|3445.3|3460.9|3444.9|3461.3|3445.3|3460.9|3444.9|0
1610957050000|2021-01-18 08:04:10|3460|3444|3458.3|3442.3|3460|3445.9|3457.5|3442.3|0
1610957060000|2021-01-18 08:04:20|3457.9|3441.9|3457.9|3441.9|3457.9|3441.9|3457.8|3441.8|0
1610957070000|2021-01-18 08:04:30|3457.8|3441.8|3453.5|3441.5|3457.8|3442.9|3453.5|3440.4|0
1610957080000|2021-01-18 08:04:40|3453.1|3441.1|3451.3|3439.3|3453.1|3441.1|3451.3|3439.3|0
1610957090000|2021-01-18 08:04:50|3451.4|3439.4|3452.7|3440.7|3452.7|3440.7|3451.4|3439.4|0
1610957100000|2021-01-18 08:05:00|3452.6|3440.6|3452.7|3440.7|3455.6|3440.7|3451.4|3439.4|0
1610957110000|2021-01-18 08:05:10|3455.2|3439.2|3455.6|3439.6|3455.6|3439.6|3455.2|3439.2|0
1610957130000|2021-01-18 08:05:30|3456|3440|3456.5|3440.5|3456.5|3440.5|3456|3440|0
1610957140000|2021-01-18 08:05:40|3456.9|3440.9|3456.9|3440.9|3456.9|3440.9|3456.9|3440.9|0
1610957150000|2021-01-18 08:05:50|3457|3441|3457.4|3441.4|3457.4|3441.4|3457|3441|0
1610957160000|2021-01-18 08:06:00|3457.3|3441.3|3460.8|3440.8|3460.8|3441.3|3456.9|3439.2|0
1610957170000|2021-01-18 08:06:10|3459.3|3443.3|3459.3|3443.3|3459.3|3443.3|3459.3|3443.3|0
1610957180000|2021-01-18 08:06:20|3459.5|3443.5|3460.3|3444.3|3460.3|3444.3|3459.5|3443.5|0
1610957190000|2021-01-18 08:06:30|3459.9|3443.9|3459.9|3443.9|3459.9|3443.9|3459.9|3443.9|0
1610957200000|2021-01-18 08:06:40|3458.9|3442.9|3458.9|3442.9|3458.9|3442.9|3458.9|3442.9|0
1610957210000|2021-01-18 08:06:50|3459.1|3443.1|3460.3|3444.3|3460.3|3444.3|3459.1|3443.1|0
1610957220000|2021-01-18 08:07:00|3459.8|3443.8|3461.3|3445.3|3461.3|3445.3|3459.8|3443.8|0
1610957230000|2021-01-18 08:07:10|3461.2|3445.2|3460.8|3444.8|3461.2|3445.2|3460.8|3444.8|0
1610957240000|2021-01-18 08:07:20|3459.3|3447.3|3460.8|3444.8|3461.2|3447.3|3459.3|3444.8|0
1610957250000|2021-01-18 08:07:30|3459.8|3443.8|3459.3|3443.3|3459.8|3445.3|3457.3|3442.2|0
1610957260000|2021-01-18 08:07:40|3461.2|3441.2|3461.2|3441.2|3461.2|3441.2|3461.2|3441.2|0
1610957270000|2021-01-18 08:07:50|3458.7|3442.7|3457.3|3441.3|3458.7|3442.7|3457.3|3441.3|0
1610957280000|2021-01-18 08:08:00|3459.6|3439.6|3460.8|3440.8|3460.8|3440.8|3459.6|3439.6|0
1610957290000|2021-01-18 08:08:10|3459.3|3443.3|3454.9|3438.9|3461.1|3443.3|3454.9|3438.9|0
1610957300000|2021-01-18 08:08:20|3454.8|3438.8|3452.2|3440.2|3454.8|3440.2|3452.2|3438.8|0
1610957310000|2021-01-18 08:08:30|3451.7|3439.7|3451.9|3439.9|3451.9|3439.9|3451.7|3439.7|0
1610957320000|2021-01-18 08:08:40|3452.2|3440.2|3452.2|3440.2|3452.2|3440.2|3452.2|3440.2|0
1610957330000|2021-01-18 08:08:50|3454.4|3438.4|3454.4|3438.4|3454.4|3438.4|3454.4|3438.4|0
1610957340000|2021-01-18 08:09:00|3452.7|3440.7|3452.7|3440.7|3452.7|3440.7|3452.7|3440.7|0
1610957350000|2021-01-18 08:09:10|3452.3|3440.3|3452.2|3440.2|3452.3|3440.3|3452.2|3440.2|0
1610957360000|2021-01-18 08:09:20|3452.1|3440.1|3451.9|3439.9|3454.4|3440.3|3451.3|3438.4|0
1610957370000|2021-01-18 08:09:30|3452.3|3440.3|3451.8|3439.8|3452.3|3440.3|3451.8|3439.8|0
1610957380000|2021-01-18 08:09:40|3451.7|3439.7|3452.3|3440.3|3452.3|3440.3|3451.3|3439.3|0
1610957390000|2021-01-18 08:09:50|3452.2|3440.2|3452.2|3440.2|3452.2|3440.2|3451.8|3439.8|0
1610957400000|2021-01-18 08:10:00|3451.6|3439.6|3454.8|3438.8|3454.8|3439.6|3451.6|3438.1|0
1610957430000|2021-01-18 08:10:30|3452.7|3440.7|3452.7|3440.7|3452.7|3440.7|3452.7|3440.7|0
1610957450000|2021-01-18 08:10:50|3454.8|3438.8|3454.8|3438.8|3454.8|3438.8|3454.8|3438.8|2
1610957470000|2021-01-18 08:11:10|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|0
1610957480000|2021-01-18 08:11:20|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|0
1610957500000|2021-01-18 08:11:40|3452.5|3440.5|3451.7|3439.7|3452.5|3440.5|3451.7|3439.7|0
1610957510000|2021-01-18 08:11:50|3451.2|3439.2|3449.9|3437.9|3451.2|3439.2|3449.9|3437.9|1
1610957520000|2021-01-18 08:12:00|3451.2|3439.2|3449.1|3437.1|3451.2|3439.2|3449.1|3437.1|4
1610957530000|2021-01-18 08:12:10|3448.2|3436.2|3448.2|3436.2|3449.1|3437.1|3448.2|3436.2|0
1610957540000|2021-01-18 08:12:20|3448.3|3436.3|3448.7|3436.7|3448.7|3436.7|3448.2|3436.2|0
1610957550000|2021-01-18 08:12:30|3451.2|3435.2|3448.3|3436.3|3451.2|3437|3448.3|3435.2|2
1610957560000|2021-01-18 08:12:40|3448.2|3436.2|3448.3|3436.3|3448.3|3436.3|3448.2|3436.2|1
1610957570000|2021-01-18 08:12:50|3448.5|3436.5|3449|3437|3449|3437|3448.5|3436.5|6
1610957580000|2021-01-18 08:13:00|3452.9|3436.9|3451|3439|3452.9|3439|3450.5|3436.9|0
1610957590000|2021-01-18 08:13:10|3451.4|3439.4|3450.2|3438.2|3451.4|3439.4|3450.2|3438.2|0
1610957620000|2021-01-18 08:13:40|3450.1|3438.1|3449.7|3437.7|3450.1|3438.1|3449.7|3437.7|0
1610957630000|2021-01-18 08:13:50|3449.8|3437.8|3449.7|3437.7|3450.2|3438.2|3449.7|3437.7|0
1610957640000|2021-01-18 08:14:00|3450.2|3438.2|3451.8|3439.8|3451.8|3439.8|3450.2|3438.2|0
1610957650000|2021-01-18 08:14:10|3453.3|3437.3|3455|3439|3455|3439|3453.3|3437.3|0
1610957660000|2021-01-18 08:14:20|3453.8|3437.8|3453.7|3437.7|3454.9|3438.9|3453.7|3437.7|0
1610957670000|2021-01-18 08:14:30|3453.8|3437.8|3453.6|3437.6|3453.8|3437.8|3453.6|3437.6|0
1610957680000|2021-01-18 08:14:40|3450.7|3438.7|3450.7|3438.7|3450.7|3438.7|3450.7|3438.7|0
1610957700000|2021-01-18 08:15:00|3454.2|3438.2|3454.6|3438.6|3455.1|3439.1|3454.2|3438.2|0
1610957710000|2021-01-18 08:15:10|3454.5|3438.5|3454.1|3438.1|3454.5|3438.5|3454.1|3438.1|0
1610957720000|2021-01-18 08:15:20|3454|3438|3454.1|3438.1|3454.2|3438.2|3453.6|3437.6|0
1610957730000|2021-01-18 08:15:30|3454.2|3438.2|3454.6|3438.6|3455|3439|3454.2|3438.2|0
1610957740000|2021-01-18 08:15:40|3455|3439|3454.9|3438.9|3455|3439|3454.9|3438.9|0
1610957750000|2021-01-18 08:15:50|3455.1|3439.1|3455|3439|3455.1|3439.1|3455|3439|0
1610957760000|2021-01-18 08:16:00|3455.1|3439.1|3455.1|3439.1|3455.1|3439.1|3455.1|3439.1|0
1610957770000|2021-01-18 08:16:10|3457.4|3445.4|3459.9|3443.9|3459.9|3446.2|3457|3441|0
1610957780000|2021-01-18 08:16:20|3457.5|3441.5|3457.2|3441.2|3457.5|3441.5|3457.2|3441.2|0
1610957790000|2021-01-18 08:16:30|3457.9|3441.9|3457.9|3441.9|3457.9|3441.9|3457.9|3441.9|0
1610957810000|2021-01-18 08:16:50|3456|3444|3456|3444|3456|3444|3456|3444|0
1610957820000|2021-01-18 08:17:00|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|0
1610957830000|2021-01-18 08:17:10|3456.1|3444.1|3456.5|3444.5|3456.5|3444.5|3456.1|3444.1|0
1610957860000|2021-01-18 08:17:40|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|0
1610957870000|2021-01-18 08:17:50|3456.5|3444.5|3456|3444|3456.5|3444.5|3456|3444|0
1610957880000|2021-01-18 08:18:00|3456.3|3444.3|3456.5|3444.5|3456.6|3444.6|3456.3|3444.3|0
1610957890000|2021-01-18 08:18:10|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|0
1610957900000|2021-01-18 08:18:20|3456.4|3444.4|3457.1|3441.1|3457.1|3444.4|3455.6|3441.1|0
1610957930000|2021-01-18 08:18:50|3456.1|3440.1|3457|3441|3457|3442.3|3454.3|3439.7|0
1610957940000|2021-01-18 08:19:00|3457.1|3441.1|3457.5|3441.5|3457.5|3441.5|3457.1|3441.1|0
1610957950000|2021-01-18 08:19:10|3456.5|3444.5|3456.5|3444.5|3456.5|3444.5|3456.5|3444.5|0
1610957980000|2021-01-18 08:19:40|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|3456.6|3444.6|0
1610957990000|2021-01-18 08:19:50|3457.8|3445.8|3459.2|3447.2|3459.2|3447.2|3457.8|3445.8|0
1610958000000|2021-01-18 08:20:00|3459.6|3447.6|3459.6|3447.6|3460.1|3448.1|3459.6|3447.6|0
1610958010000|2021-01-18 08:20:10|3459.7|3447.7|3459.6|3447.6|3460.1|3448.1|3459.6|3447.6|0
1610958030000|2021-01-18 08:20:30|3459.1|3447.1|3457.4|3441.4|3459.1|3447.1|3457.4|3441.4|0
1610958040000|2021-01-18 08:20:40|3457.5|3441.5|3457.4|3445.4|3458.7|3445.4|3456.8|3441.5|0
1610958060000|2021-01-18 08:21:00|3458.2|3446.2|3458|3446|3458.4|3446.4|3458|3446|0
1610958070000|2021-01-18 08:21:10|3459.6|3447.6|3458|3446|3459.6|3447.6|3458|3446|0
1610958080000|2021-01-18 08:21:20|3459.2|3447.2|3458.7|3446.7|3459.2|3447.2|3458.7|3446.7|0
1610958090000|2021-01-18 08:21:30|3458.5|3446.5|3458.2|3446.2|3458.5|3446.5|3457.8|3445.8|0
1610958110000|2021-01-18 08:21:50|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|0
1610958130000|2021-01-18 08:22:10|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|0
1610958150000|2021-01-18 08:22:30|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|0
1610958160000|2021-01-18 08:22:40|3458.4|3446.4|3458.2|3446.2|3459.2|3447.2|3458.2|3446.2|0
1610958190000|2021-01-18 08:23:10|3457.7|3445.7|3459.2|3447.2|3459.2|3447.2|3457.7|3445.7|0
1610958200000|2021-01-18 08:23:20|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|0
1610958210000|2021-01-18 08:23:30|3458.8|3446.8|3459.2|3447.2|3459.2|3447.2|3458.7|3446.7|0
1610958220000|2021-01-18 08:23:40|3459.6|3447.6|3459.6|3447.6|3459.7|3447.7|3459.6|3447.6|0
1610958230000|2021-01-18 08:23:50|3460.1|3448.1|3459.6|3447.6|3460.1|3448.1|3459.6|3447.6|0
1610958250000|2021-01-18 08:24:10|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|0
1610958290000|2021-01-18 08:24:50|3460|3448|3460.2|3448.2|3460.2|3448.2|3459.7|3447.7|0
1610958300000|2021-01-18 08:25:00|3460.6|3448.6|3460.6|3448.6|3460.6|3448.6|3460.6|3448.6|1
1610958350000|2021-01-18 08:25:50|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|0
1610958360000|2021-01-18 08:26:00|3459.7|3447.7|3459.2|3447.2|3459.7|3447.7|3458.7|3446.7|0
1610958380000|2021-01-18 08:26:20|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|0
1610958390000|2021-01-18 08:26:30|3456.7|3444.7|3456.7|3444.7|3456.7|3444.7|3456.7|3444.7|0
1610958420000|2021-01-18 08:27:00|3457.9|3445.9|3459.2|3447.2|3459.2|3447.2|3457.9|3445.9|0
1610958430000|2021-01-18 08:27:10|3459.3|3447.3|3459.7|3447.7|3459.7|3447.7|3459.3|3447.3|0
1610958450000|2021-01-18 08:27:30|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|0
1610958460000|2021-01-18 08:27:40|3460.1|3448.1|3459.7|3447.7|3460.2|3448.2|3459.7|3447.7|0
1610958470000|2021-01-18 08:27:50|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|0
1610958480000|2021-01-18 08:28:00|3460.4|3448.4|3458.7|3446.7|3460.4|3448.4|3458.7|3446.7|0
1610958490000|2021-01-18 08:28:10|3458.3|3446.3|3458.3|3446.3|3458.3|3446.3|3458.3|3446.3|0
1610958500000|2021-01-18 08:28:20|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|0
1610958510000|2021-01-18 08:28:30|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|0
1610958520000|2021-01-18 08:28:40|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|0
1610958540000|2021-01-18 08:29:00|3460.1|3448.1|3460.1|3448.1|3460.1|3448.1|3459.2|3447.2|0
1610958560000|2021-01-18 08:29:20|3460.2|3448.2|3458.8|3446.8|3460.6|3448.6|3458.8|3446.8|0
1610958570000|2021-01-18 08:29:30|3458.7|3446.7|3457.9|3445.9|3458.7|3446.7|3457.9|3445.9|0
1610958590000|2021-01-18 08:29:50|3458.8|3446.8|3460.3|3448.3|3460.3|3448.3|3458.8|3446.8|0
1610958610000|2021-01-18 08:30:10|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|0
1610958620000|2021-01-18 08:30:20|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|0
1610958630000|2021-01-18 08:30:30|3458.4|3446.4|3458.6|3446.6|3458.6|3446.6|3458.4|3446.4|0
1610958640000|2021-01-18 08:30:40|3460.7|3448.7|3461.2|3449.2|3461.2|3449.2|3460.3|3448.3|0
1610958650000|2021-01-18 08:30:50|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|0
1610958670000|2021-01-18 08:31:10|3460.1|3448.1|3459.2|3447.2|3460.1|3448.1|3459.2|3447.2|0
1610958680000|2021-01-18 08:31:20|3459.7|3447.7|3459.2|3447.2|3459.7|3447.7|3459.2|3447.2|0
1610958690000|2021-01-18 08:31:30|3459.5|3447.5|3460.3|3448.3|3460.3|3448.3|3459.5|3447.5|0
1610958820000|2021-01-18 08:33:40|3460.4|3448.4|3461|3449|3461|3449|3460.4|3448.4|0
1610958840000|2021-01-18 08:34:00|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|0
1610958850000|2021-01-18 08:34:10|3460.6|3448.6|3460.6|3448.6|3460.6|3448.6|3460.6|3448.6|0
1610958880000|2021-01-18 08:34:40|3460.5|3448.5|3459.4|3447.4|3460.5|3448.5|3459.4|3447.4|0
1610958930000|2021-01-18 08:35:30|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|0
1610958960000|2021-01-18 08:36:00|3458.5|3446.5|3458.5|3446.5|3458.5|3446.5|3458.5|3446.5|0
1610959020000|2021-01-18 08:37:00|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|0
1610959030000|2021-01-18 08:37:10|3458.5|3446.5|3458.5|3446.5|3458.5|3446.5|3458.5|3446.5|0
1610959090000|2021-01-18 08:38:10|3458.6|3446.6|3459.1|3447.1|3459.1|3447.1|3458.6|3446.6|0
1610959100000|2021-01-18 08:38:20|3459.3|3447.3|3459.7|3447.7|3459.7|3447.7|3459.3|3447.3|0
1610959120000|2021-01-18 08:38:40|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|0
1610959190000|2021-01-18 08:39:50|3457.7|3445.7|3458.4|3442.4|3459.2|3445.7|3457.7|3442.4|0
1610959200000|2021-01-18 08:40:00|3458.1|3442.1|3457.6|3441.6|3458.1|3442.1|3457.6|3441.6|0
1610959210000|2021-01-18 08:40:10|3456.7|3440.7|3449.5|3437.5|3456.7|3441.3|3449.5|3437.5|0
1610959220000|2021-01-18 08:40:20|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|0
1610959240000|2021-01-18 08:40:40|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|0
1610959260000|2021-01-18 08:41:00|3452.7|3440.7|3456|3440|3456.2|3441.6|3452.7|3440|1
1610959270000|2021-01-18 08:41:10|3456.2|3440.2|3456.2|3440.2|3456.2|3440.2|3456.2|3440.2|0
1610959280000|2021-01-18 08:41:20|3456.3|3440.3|3456.3|3440.3|3456.3|3440.3|3456.3|3440.3|0
1610959290000|2021-01-18 08:41:30|3454.2|3442.2|3456.7|3440.7|3456.7|3442.2|3454.2|3440.7|0
1610959300000|2021-01-18 08:41:40|3456.3|3440.3|3453.8|3441.8|3456.3|3441.8|3453.8|3440.3|0
1610959320000|2021-01-18 08:42:00|3453.4|3441.4|3452.6|3440.6|3453.4|3441.4|3452.6|3440.6|0
1610959340000|2021-01-18 08:42:20|3452.5|3440.5|3452.6|3440.6|3452.6|3440.6|3452.5|3440.5|0
1610959350000|2021-01-18 08:42:30|3455.5|3439.5|3452.5|3440.5|3455.5|3441.4|3452.5|3439.5|0
1610959360000|2021-01-18 08:42:40|3453.4|3441.4|3453.4|3441.4|3453.4|3441.4|3453.4|3441.4|0
1610959380000|2021-01-18 08:43:00|3453|3441|3452.9|3440.9|3453|3441|3452.9|3440.9|0
1610959430000|2021-01-18 08:43:50|3455.9|3439.9|3453.8|3441.8|3455.9|3441.9|3453.8|3439.9|0
1610959440000|2021-01-18 08:44:00|3453.4|3441.4|3453.4|3441.4|3453.4|3441.4|3453.4|3441.4|0
1610959450000|2021-01-18 08:44:10|3453|3441|3453.7|3441.7|3453.7|3441.7|3453|3441|0
1610959480000|2021-01-18 08:44:40|3455.9|3439.9|3453.7|3441.7|3455.9|3441.7|3453.7|3439.9|0
1610959490000|2021-01-18 08:44:50|3453.4|3441.4|3453|3441|3453.4|3441.4|3453|3441|0
1610959500000|2021-01-18 08:45:00|3453.4|3441.4|3453.4|3441.4|3453.4|3441.4|3453.4|3441.4|0
1610959510000|2021-01-18 08:45:10|3453|3441|3452.9|3440.9|3453|3441|3452.9|3440.9|0
1610959520000|2021-01-18 08:45:20|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|0
1610959540000|2021-01-18 08:45:40|3452.5|3440.5|3452.6|3440.6|3452.6|3440.6|3452.5|3440.5|0
1610959560000|2021-01-18 08:46:00|3454.7|3438.7|3453.7|3441.7|3455.5|3441.7|3453.7|3438.7|0
1610959570000|2021-01-18 08:46:10|3453.3|3441.3|3451|3439|3453.3|3441.3|3451|3439|0
1610959580000|2021-01-18 08:46:20|3453|3441|3453|3441|3453.3|3441.3|3452.8|3440.8|0
1610959590000|2021-01-18 08:46:30|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|3452.5|3440.5|0
1610959600000|2021-01-18 08:46:40|3453|3441|3453.3|3441.3|3455.1|3441.3|3453|3439.1|0
1610959620000|2021-01-18 08:47:00|3453.7|3441.7|3460|3448|3460|3448|3453.7|3440.6|0
1610959630000|2021-01-18 08:47:10|3459.9|3447.9|3458.6|3446.6|3459.9|3447.9|3458.6|3446.6|0
1610959640000|2021-01-18 08:47:20|3458.5|3446.5|3458.6|3446.6|3458.6|3446.6|3458.5|3446.5|0
1610959660000|2021-01-18 08:47:40|3458.2|3446.2|3456.9|3444.9|3458.8|3446.2|3456.9|3442.8|0
1610959670000|2021-01-18 08:47:50|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|0
1610959680000|2021-01-18 08:48:00|3458.8|3442.8|3457.3|3445.3|3458.9|3445.3|3457.3|3442.8|0
1610959690000|2021-01-18 08:48:10|3458.8|3442.8|3458.8|3442.8|3458.8|3444.9|3456.9|3442.8|0
1610959700000|2021-01-18 08:48:20|3457.3|3445.3|3460|3444|3460|3446.2|3456.9|3443.2|0
1610959710000|2021-01-18 08:48:30|3459.2|3443.2|3458.7|3446.7|3459.6|3446.7|3457.7|3443.2|0
1610959720000|2021-01-18 08:48:40|3459|3447|3458.2|3446.2|3459|3447|3457.7|3445.7|0
1610959730000|2021-01-18 08:48:50|3458.1|3446.1|3457.7|3445.7|3460|3446.2|3457.7|3444|0
1610959740000|2021-01-18 08:49:00|3458.1|3446.1|3458.1|3446.1|3458.6|3446.6|3458.1|3446.1|0
1610959750000|2021-01-18 08:49:10|3458.2|3446.2|3459.8|3447.8|3459.8|3447.8|3458.2|3446.2|0
1610959760000|2021-01-18 08:49:20|3459|3447|3460|3448|3460|3448|3458.6|3446.6|0
1610959770000|2021-01-18 08:49:30|3459.9|3447.9|3458.6|3446.6|3459.9|3447.9|3458.6|3446.6|0
1610959780000|2021-01-18 08:49:40|3459.1|3447.1|3458.6|3446.6|3459.1|3447.1|3458.6|3446.6|0
1610959790000|2021-01-18 08:49:50|3458.7|3446.7|3458.1|3446.1|3459.1|3447.1|3458.1|3446.1|0
1610959800000|2021-01-18 08:50:00|3458.2|3446.2|3458.1|3446.1|3458.6|3446.6|3458.1|3446.1|0
1610959810000|2021-01-18 08:50:10|3457.1|3445.1|3457.1|3445.1|3459.6|3446.1|3457.1|3443.6|0
1610959820000|2021-01-18 08:50:20|3457.5|3445.5|3457.7|3445.7|3457.7|3445.7|3457.5|3445.5|0
1610959830000|2021-01-18 08:50:30|3458.1|3446.1|3459.4|3447.4|3459.4|3447.4|3458.1|3446.1|0
1610959840000|2021-01-18 08:50:40|3459.5|3447.5|3459.6|3447.6|3459.6|3447.6|3459.5|3447.5|0
1610959850000|2021-01-18 08:50:50|3460.8|3448.8|3460.4|3448.4|3460.8|3448.8|3460.3|3448.3|0
1610959860000|2021-01-18 08:51:00|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|0
1610959870000|2021-01-18 08:51:10|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|0
1610959880000|2021-01-18 08:51:20|3459.9|3447.9|3458.3|3446.3|3459.9|3447.9|3458.3|3446.3|0
1610959890000|2021-01-18 08:51:30|3457.9|3445.9|3457.9|3445.9|3457.9|3445.9|3457.9|3445.9|0
1610959910000|2021-01-18 08:51:50|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|0
1610959920000|2021-01-18 08:52:00|3460|3448|3460.8|3448.8|3460.8|3448.8|3460|3448|0
1610959930000|2021-01-18 08:52:10|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|0
1610959950000|2021-01-18 08:52:30|3460|3448|3460.4|3448.4|3460.4|3448.4|3460|3448|0
1610959960000|2021-01-18 08:52:40|3460|3448|3460|3448|3460|3448|3460|3448|0
1610959980000|2021-01-18 08:53:00|3460.4|3448.4|3460|3448|3460.4|3448.4|3460|3448|0
1610959990000|2021-01-18 08:53:10|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|0
1610960000000|2021-01-18 08:53:20|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|0
1610960010000|2021-01-18 08:53:30|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|0
1610960020000|2021-01-18 08:53:40|3461|3449|3461.4|3449.4|3461.4|3449.4|3460.9|3448.9|0
1610960040000|2021-01-18 08:54:00|3461|3449|3460.5|3448.5|3461|3449|3460.5|3448.5|0
1610960050000|2021-01-18 08:54:10|3460.6|3448.6|3461.2|3449.2|3461.2|3449.2|3460.6|3448.6|0
1610960060000|2021-01-18 08:54:20|3462.2|3450.2|3464.4|3452.4|3464.5|3452.5|3462.2|3450.2|0
1610960070000|2021-01-18 08:54:30|3464.5|3452.5|3467.1|3455.1|3467.1|3455.1|3462.9|3450.9|0
1610960080000|2021-01-18 08:54:40|3467.6|3455.6|3467.6|3455.6|3467.6|3455.6|3466.6|3454.6|0
1610960090000|2021-01-18 08:54:50|3467.1|3455.1|3467.2|3455.2|3467.6|3455.6|3467.1|3455.1|0
1610960100000|2021-01-18 08:55:00|3467.3|3455.3|3461.5|3449.5|3468.1|3456.1|3459.7|3447.7|5
1610960110000|2021-01-18 08:55:10|3461.8|3449.8|3461.8|3449.8|3461.8|3449.8|3461.8|3449.8|0
1610960120000|2021-01-18 08:55:20|3460.7|3448.7|3460.3|3448.3|3460.7|3448.7|3460.3|3448.3|0
1610960130000|2021-01-18 08:55:30|3459.9|3447.9|3459.8|3447.8|3460.8|3448.8|3459.8|3447.8|0
1610960140000|2021-01-18 08:55:40|3459.3|3447.3|3458.3|3446.3|3459.3|3447.3|3458.2|3446.2|0
1610960150000|2021-01-18 08:55:50|3458.4|3446.4|3460.3|3448.3|3460.3|3448.3|3458.4|3446.4|0
1610960160000|2021-01-18 08:56:00|3460.2|3448.2|3461.5|3449.5|3461.5|3449.5|3460.2|3448.2|0
1610960170000|2021-01-18 08:56:10|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|0
1610960210000|2021-01-18 08:56:50|3460.3|3448.3|3461.4|3449.4|3461.4|3449.4|3460.3|3448.3|0
1610960220000|2021-01-18 08:57:00|3460.7|3448.7|3461.4|3449.4|3461.4|3449.4|3460.7|3448.7|0
1610960230000|2021-01-18 08:57:10|3461.2|3449.2|3461.9|3449.9|3461.9|3449.9|3461.2|3449.2|0
1610960250000|2021-01-18 08:57:30|3462.3|3450.3|3463.1|3451.1|3463.1|3451.1|3462.3|3450.3|5
1610960260000|2021-01-18 08:57:40|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1610960270000|2021-01-18 08:57:50|||||||||2
1610960280000|2021-01-18 08:58:00|3463.8|3451.8|3465.3|3453.3|3465.3|3453.3|3463.8|3451.8|1
1610960300000|2021-01-18 08:58:20|3465.4|3453.4|3466.8|3454.8|3466.8|3454.8|3465.4|3453.4|1
1610960310000|2021-01-18 08:58:30|3466.7|3454.7|3466.8|3454.8|3466.8|3454.8|3466.7|3454.7|0
1610960320000|2021-01-18 08:58:40|3466.3|3454.3|3466.7|3454.7|3466.7|3454.7|3466.3|3454.3|0
1610960330000|2021-01-18 08:58:50|3466.5|3454.5|3465.8|3453.8|3466.5|3454.5|3465.4|3453.4|0
1610960340000|2021-01-18 08:59:00|3466.8|3454.8|3467.7|3455.7|3467.7|3455.7|3466.8|3454.8|0
1610960350000|2021-01-18 08:59:10|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|0
1610960360000|2021-01-18 08:59:20|3467.3|3455.3|3468.2|3456.2|3468.2|3456.2|3467.3|3455.3|0
1610960370000|2021-01-18 08:59:30|3467.8|3455.8|3468.1|3456.1|3468.1|3456.1|3467.8|3455.8|0
1610960380000|2021-01-18 08:59:40|3468.5|3456.5|3469.5|3457.5|3469.5|3457.5|3468.5|3456.5|0
1610960390000|2021-01-18 08:59:50|3469.9|3457.9|3470.3|3458.3|3470.3|3458.3|3469.9|3457.9|1
1610960400000|2021-01-18 09:00:00|3470.2|3458.2|3470.8|3458.8|3470.8|3458.8|3470.2|3458.2|0
1610960410000|2021-01-18 09:00:10|3470.7|3458.7|3472.8|3460.8|3472.8|3460.8|3470.7|3458.7|2
1610960420000|2021-01-18 09:00:20|3472.6|3460.6|3475.1|3463.1|3475.1|3463.1|3472.6|3460.6|6
1610960430000|2021-01-18 09:00:30|3474.6|3462.6|3475.9|3463.9|3476|3464|3474.6|3462.6|7
1610960440000|2021-01-18 09:00:40|3476|3464|3475.8|3463.8|3476|3464|3475.4|3463.4|9
1610960450000|2021-01-18 09:00:50|3475.6|3463.6|3473.1|3461.1|3475.6|3463.6|3473.1|3461.1|0
1610960460000|2021-01-18 09:01:00|3473.9|3461.9|3475.3|3463.3|3475.3|3463.3|3473.9|3461.9|0
1610960470000|2021-01-18 09:01:10|3476|3464|3475.8|3463.8|3476.6|3464.6|3475.8|3463.8|0
1610960500000|2021-01-18 09:01:40|3476.3|3464.3|3476.3|3464.3|3476.6|3464.6|3476.3|3464.3|0
1610960510000|2021-01-18 09:01:50|3476.6|3464.6|3478.4|3466.4|3478.4|3466.4|3476.6|3464.6|3
1610960520000|2021-01-18 09:02:00|3478.1|3466.1|3479.4|3467.4|3479.9|3467.9|3478.1|3466.1|0
1610960530000|2021-01-18 09:02:10|3479.5|3467.5|3479.9|3467.9|3480.5|3468.5|3479.4|3467.4|0
1610960540000|2021-01-18 09:02:20|3478.6|3466.6|3478|3466|3478.9|3466.9|3478|3466|0
1610960550000|2021-01-18 09:02:30|3477.9|3465.9|3477.9|3461.9|3477.9|3465.9|3477.1|3461.1|0
1610960560000|2021-01-18 09:02:40|3477.5|3461.5|3477|3461|3477.5|3461.5|3477|3461|0
1610960570000|2021-01-18 09:02:50|3476.6|3460.6|3477|3461|3477.4|3461.4|3476.6|3460.6|0
1610960580000|2021-01-18 09:03:00|3476.6|3460.6|3474.9|3458.9|3476.7|3460.7|3474.9|3458.9|0
1610960590000|2021-01-18 09:03:10|3475.1|3459.1|3476.4|3464.4|3477.5|3464.4|3475.1|3459.1|0
1610960600000|2021-01-18 09:03:20|3478.2|3462.2|3476.9|3464.9|3478.2|3464.9|3476.9|3462.2|0
1610960610000|2021-01-18 09:03:30|3477.1|3465.1|3477.2|3465.2|3478.2|3466.2|3477.1|3465.1|0
1610960620000|2021-01-18 09:03:40|3478.2|3466.2|3477.2|3465.2|3478.2|3466.2|3477.2|3465.2|0
1610960640000|2021-01-18 09:04:00|3476.8|3464.8|3477.2|3465.2|3477.7|3465.7|3476.8|3464.8|0
1610960650000|2021-01-18 09:04:10|3477.3|3465.3|3477.7|3465.7|3477.7|3465.7|3477.3|3465.3|0
1610960660000|2021-01-18 09:04:20|3477.6|3465.6|3476.8|3464.8|3477.6|3465.6|3476.8|3464.8|0
1610960670000|2021-01-18 09:04:30|3476.5|3464.5|3476|3464|3476.5|3464.5|3476|3464|0
1610960680000|2021-01-18 09:04:40|3475.6|3463.6|3475.7|3463.7|3475.7|3463.7|3475.6|3463.6|0
1610960690000|2021-01-18 09:04:50|3475.8|3463.8|3474.9|3462.9|3475.8|3463.8|3474.9|3462.9|0
1610960700000|2021-01-18 09:05:00|3476.2|3464.2|3476.2|3464.2|3476.2|3464.2|3476.2|3464.2|0
1610960710000|2021-01-18 09:05:10|3475.8|3463.8|3475.3|3463.3|3475.8|3463.8|3475.3|3463.3|0
1610960730000|2021-01-18 09:05:30|3474|3462|3474|3462|3474|3462|3474|3462|0
1610960760000|2021-01-18 09:06:00|3475.9|3459.9|3475.5|3459.5|3475.9|3459.9|3475.5|3459.5|0
1610960770000|2021-01-18 09:06:10|3473.5|3461.5|3473.2|3461.2|3473.6|3461.6|3473.2|3461.2|0
1610960780000|2021-01-18 09:06:20|3473.1|3461.1|3473|3461|3473.1|3461.1|3473|3461|0
1610960790000|2021-01-18 09:06:30|3474.9|3458.9|3475.5|3459.5|3475.5|3459.5|3474.9|3458.9|0
1610960800000|2021-01-18 09:06:40|3473|3461|3473|3461|3473|3461|3473|3461|0
1610960820000|2021-01-18 09:07:00|3473.5|3461.5|3474|3462|3474|3462|3473.5|3461.5|0
1610960850000|2021-01-18 09:07:30|3475.9|3459.9|3473|3461|3475.9|3461|3473|3459.5|0
1610960860000|2021-01-18 09:07:40|3473.5|3461.5|3473|3461|3473.5|3461.5|3473|3461|0
1610960880000|2021-01-18 09:08:00|3475.1|3459.1|3474.4|3462.4|3475.1|3462.4|3473.6|3459.1|0
1610960900000|2021-01-18 09:08:20|3475.9|3459.9|3474.4|3462.4|3475.9|3462.4|3474.4|3459.9|0
1610960910000|2021-01-18 09:08:30|3475.9|3459.9|3475.9|3459.9|3475.9|3459.9|3475.9|3459.9|0
1610960920000|2021-01-18 09:08:40|3475.5|3459.5|3474.6|3458.6|3475.5|3459.5|3474.6|3458.6|0
1610960930000|2021-01-18 09:08:50|3474.5|3458.5|3474.5|3458.5|3474.5|3458.5|3474.5|3458.5|0
1610960940000|2021-01-18 09:09:00|3474.6|3458.6|3475|3459|3475.1|3459.1|3474.5|3458.5|0
1610960950000|2021-01-18 09:09:10|3474|3462|3474|3462|3474|3462|3474|3462|0
1610960960000|2021-01-18 09:09:20|3475.9|3459.9|3473.6|3461.6|3475.9|3462.8|3473.6|3459.5|0
1610960970000|2021-01-18 09:09:30|3473.2|3461.2|3473.1|3461.1|3473.2|3461.2|3473.1|3461.1|0
1610960990000|2021-01-18 09:09:50|3473.2|3461.2|3473.2|3461.2|3473.2|3461.2|3473.2|3461.2|0
1610961000000|2021-01-18 09:10:00|3474.4|3462.4|3475.3|3463.3|3476.3|3464.3|3474.4|3462.4|0
1610961010000|2021-01-18 09:10:10|3475.8|3463.8|3475.8|3463.8|3475.8|3463.8|3475.8|3463.8|0
1610961020000|2021-01-18 09:10:20|3475.6|3463.6|3475.3|3463.3|3475.6|3463.6|3474.9|3462.9|0
1610961040000|2021-01-18 09:10:40|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|3474.1|3462.1|0
1610961060000|2021-01-18 09:11:00|3475.2|3463.2|3475.7|3463.7|3475.7|3463.7|3475.2|3463.2|0
1610961070000|2021-01-18 09:11:10|3476.2|3464.2|3476.5|3464.5|3477|3465|3476.2|3464.2|0
1610961090000|2021-01-18 09:11:30|3476.1|3464.1|3474.9|3462.9|3476.1|3464.1|3474.5|3462.5|0
1610961100000|2021-01-18 09:11:40|3474.1|3462.1|3474|3462|3474.1|3462.1|3474|3462|0
1610961120000|2021-01-18 09:12:00|3474.4|3462.4|3474.7|3462.7|3475.1|3463.1|3474.4|3462.4|0
1610961130000|2021-01-18 09:12:10|3474.4|3462.4|3474.4|3462.4|3474.4|3462.4|3474.4|3462.4|0
1610961150000|2021-01-18 09:12:30|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|3474.3|3462.3|0
1610961180000|2021-01-18 09:13:00|3474|3462|3474|3462|3474|3462|3474|3462|0
1610961190000|2021-01-18 09:13:10|3474.7|3462.7|3474.3|3462.3|3474.7|3462.7|3474.3|3462.3|0
1610961210000|2021-01-18 09:13:30|3474|3462|3474|3462|3474|3462|3474|3462|0
1610961230000|2021-01-18 09:13:50|3473.6|3461.6|3472.7|3460.7|3473.6|3461.6|3472.7|3460.7|0
1610961240000|2021-01-18 09:14:00|3473.1|3461.1|3473.4|3461.4|3473.4|3461.4|3473.1|3461.1|0
1610961250000|2021-01-18 09:14:10|3475.3|3463.3|3475.7|3463.7|3475.7|3463.7|3475.3|3463.3|0
1610961260000|2021-01-18 09:14:20|3473.4|3461.4|3473.4|3461.4|3473.4|3461.4|3473.4|3461.4|0
1610961270000|2021-01-18 09:14:30|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|0
1610961290000|2021-01-18 09:14:50|3473.4|3461.4|3473.4|3461.4|3473.4|3461.4|3473.4|3461.4|0
1610961300000|2021-01-18 09:15:00|3474.6|3462.6|3474.2|3462.2|3474.7|3462.7|3474.2|3462.2|0
1610961320000|2021-01-18 09:15:20|3473.8|3461.8|3473.4|3461.4|3473.8|3461.8|3473.4|3461.4|0
1610961330000|2021-01-18 09:15:30|3473.9|3461.9|3473.9|3461.9|3473.9|3461.9|3473.9|3461.9|0
1610961450000|2021-01-18 09:17:30|3474.4|3462.4|3473.5|3461.5|3474.4|3462.4|3473.5|3461.5|0
1610961480000|2021-01-18 09:18:00|3476.5|3464.5|3476|3464|3476.5|3464.5|3476|3464|0
1610961510000|2021-01-18 09:18:30|||||||||2
1610961530000|2021-01-18 09:18:50|3476.1|3464.1|3476.1|3464.1|3476.1|3464.1|3476.1|3464.1|0
1610961540000|2021-01-18 09:19:00|3476.6|3464.6|3476.6|3464.6|3476.6|3464.6|3476.6|3464.6|0
1610961550000|2021-01-18 09:19:10|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|0
1610961560000|2021-01-18 09:19:20|3476.4|3464.4|3478.1|3466.1|3478.1|3466.1|3475.6|3463.6|4
1610961580000|2021-01-18 09:19:40|3476.6|3464.6|3476.5|3464.5|3476.6|3464.6|3476.5|3464.5|0
1610961590000|2021-01-18 09:19:50|3476.6|3464.6|3477.6|3465.6|3477.6|3465.6|3476.1|3464.1|0
1610961600000|2021-01-18 09:20:00|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|0
1610961610000|2021-01-18 09:20:10|||||||||2
1610961660000|2021-01-18 09:21:00|3476.1|3464.1|3476.1|3464.1|3476.1|3464.1|3476.1|3464.1|0
1610961690000|2021-01-18 09:21:30|3474.4|3462.4|3474|3462|3474.4|3462.4|3474|3462|0
1610961740000|2021-01-18 09:22:20|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1610961750000|2021-01-18 09:22:30|3474|3462|3474.5|3462.5|3474.5|3462.5|3474|3462|0
1610961770000|2021-01-18 09:22:50|3474|3462|3474|3462|3474|3462|3474|3462|0
1610961780000|2021-01-18 09:23:00|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|0
1610961900000|2021-01-18 09:25:00|3474.6|3462.6|3476.6|3464.6|3476.6|3464.6|3474.6|3462.6|0
1610961910000|2021-01-18 09:25:10|3476.5|3464.5|3476.1|3464.1|3476.5|3464.5|3476.1|3464.1|0
1610961920000|2021-01-18 09:25:20|3476.2|3464.2|3476.7|3464.7|3476.7|3464.7|3476.2|3464.2|0
1610961930000|2021-01-18 09:25:30|3476.8|3464.8|3477.2|3465.2|3477.2|3465.2|3476.8|3464.8|0
1610961940000|2021-01-18 09:25:40|3477.1|3465.1|3477.2|3465.2|3477.2|3465.2|3476.7|3464.7|0
1610961960000|2021-01-18 09:26:00|3476.8|3464.8|3476.7|3464.7|3476.8|3464.8|3476.3|3464.3|0
1610961980000|2021-01-18 09:26:20|3476.8|3464.8|3476.7|3464.7|3477.2|3465.2|3476.7|3464.7|0
1610961990000|2021-01-18 09:26:30|3477.2|3465.2|3477.2|3465.2|3477.2|3465.2|3477.2|3465.2|5
1610962000000|2021-01-18 09:26:40|3477.3|3465.3|3477.2|3465.2|3477.3|3465.3|3476.5|3464.5|9
1610962020000|2021-01-18 09:27:00|3477.3|3465.3|3477.3|3465.3|3477.3|3465.3|3477.3|3465.3|0
1610962040000|2021-01-18 09:27:20|||||||||2
1610962060000|2021-01-18 09:27:40|3477.2|3465.2|3477.2|3465.2|3477.3|3465.3|3477.2|3465.2|0
1610962080000|2021-01-18 09:28:00|||||||||2
1610962090000|2021-01-18 09:28:10|3477.3|3465.3|3477.3|3465.3|3477.3|3465.3|3477.3|3465.3|0
1610962100000|2021-01-18 09:28:20|3477.7|3465.7|3479.7|3467.7|3479.7|3467.7|3477.7|3465.7|4
1610962110000|2021-01-18 09:28:30|3479.3|3467.3|3480.2|3468.2|3480.2|3468.2|3479.3|3467.3|0
1610962120000|2021-01-18 09:28:40|3480.3|3468.3|3480.2|3468.2|3480.3|3468.3|3480.1|3468.1|3
1610962130000|2021-01-18 09:28:50|3480.1|3468.1|3480.2|3468.2|3480.2|3468.2|3480.1|3468.1|1
1610962140000|2021-01-18 09:29:00|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|0
1610962150000|2021-01-18 09:29:10|3480.2|3468.2|3480.6|3468.6|3480.6|3468.6|3480.2|3468.2|0
1610962160000|2021-01-18 09:29:20|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|0
1610962170000|2021-01-18 09:29:30|3479.3|3467.3|3479.3|3467.3|3479.3|3467.3|3479.3|3467.3|0
1610962180000|2021-01-18 09:29:40|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|0
1610962200000|2021-01-18 09:30:00|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|0
1610962210000|2021-01-18 09:30:10|3479.8|3467.8|3479.8|3467.8|3479.8|3467.8|3479.8|3467.8|0
1610962240000|2021-01-18 09:30:40|3479.4|3467.4|3479.4|3467.4|3479.4|3467.4|3479.4|3467.4|0
1610962250000|2021-01-18 09:30:50|3479.3|3467.3|3479.4|3467.4|3479.4|3467.4|3479.3|3467.3|0
1610962260000|2021-01-18 09:31:00|3480.2|3468.2|3479.8|3467.8|3480.2|3468.2|3479.3|3467.3|5
1610962290000|2021-01-18 09:31:30|3479.4|3467.4|3480.2|3468.2|3480.2|3468.2|3478.9|3466.9|1
1610962300000|2021-01-18 09:31:40|3480.1|3468.1|3479.3|3467.3|3480.1|3468.1|3479.3|3467.3|0
1610962330000|2021-01-18 09:32:10|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|3479.7|3467.7|0
1610962340000|2021-01-18 09:32:20|3479|3467|3480.2|3468.2|3480.2|3468.2|3479|3467|0
1610962350000|2021-01-18 09:32:30|3480.6|3468.6|3480.6|3468.6|3480.6|3468.6|3480.6|3468.6|0
1610962390000|2021-01-18 09:33:10|3480.7|3468.7|3480.6|3468.6|3481.1|3469.1|3480.6|3468.6|5
1610962410000|2021-01-18 09:33:30|||||||||2
1610962420000|2021-01-18 09:33:40|3480.5|3468.5|3480.5|3468.5|3480.5|3468.5|3479.7|3467.7|4
1610962440000|2021-01-18 09:34:00|3480.2|3468.2|3480.2|3468.2|3480.2|3468.2|3480.2|3468.2|0
1610962520000|2021-01-18 09:35:20|3480.1|3468.1|3480.1|3468.1|3480.1|3468.1|3480.1|3468.1|0
1610962540000|2021-01-18 09:35:40|3480.9|3468.9|3480.9|3468.9|3480.9|3468.9|3480.9|3468.9|0
1610962550000|2021-01-18 09:35:50|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|0
1610962560000|2021-01-18 09:36:00|3477.7|3465.7|3476.9|3464.9|3477.7|3465.7|3476.5|3464.5|0
1610962570000|2021-01-18 09:36:10|3477.3|3465.3|3477.3|3465.3|3477.3|3465.3|3477.3|3465.3|0
1610962580000|2021-01-18 09:36:20|3476.9|3464.9|3475.9|3463.9|3476.9|3464.9|3475.9|3463.9|0
1610962600000|2021-01-18 09:36:40|3474.7|3462.7|3473.7|3461.7|3474.7|3462.7|3473.7|3461.7|1
1610962620000|2021-01-18 09:37:00|3473.8|3461.8|3474.6|3462.6|3474.6|3462.6|3473.8|3461.8|0
1610962630000|2021-01-18 09:37:10|3474.2|3462.2|3474.2|3462.2|3474.2|3462.2|3473.7|3461.7|0
1610962660000|2021-01-18 09:37:40|3474.1|3462.1|3473.7|3461.7|3474.1|3462.1|3473.7|3461.7|0
1610962670000|2021-01-18 09:37:50|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|3473.6|3461.6|0
1610962690000|2021-01-18 09:38:10|3473.7|3461.7|3473.7|3461.7|3473.7|3461.7|3473.7|3461.7|0
1610962710000|2021-01-18 09:38:30|3472.4|3460.4|3472.4|3460.4|3472.4|3460.4|3472.4|3460.4|0
1610962720000|2021-01-18 09:38:40|3472|3460|3471.5|3459.5|3472|3460|3471|3459|0
1610962730000|2021-01-18 09:38:50|3471|3459|3471|3459|3471.4|3459.4|3471|3459|0
1610962740000|2021-01-18 09:39:00|3468.3|3456.3|3467.8|3455.8|3468.3|3456.3|3467.8|3455.8|2
1610962750000|2021-01-18 09:39:10|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|3467.1|3455.1|0
1610962760000|2021-01-18 09:39:20|3466.6|3454.6|3467.1|3455.1|3467.1|3455.1|3466.6|3454.6|0
1610962770000|2021-01-18 09:39:30|3467.5|3455.5|3467.1|3455.1|3467.5|3455.5|3467.1|3455.1|0
1610962780000|2021-01-18 09:39:40|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|3467.2|3455.2|0
1610962790000|2021-01-18 09:39:50|3466.7|3454.7|3467.2|3455.2|3467.6|3455.6|3466.6|3454.6|0
1610962800000|2021-01-18 09:40:00|3467.1|3455.1|3473.1|3457.1|3473.1|3457.1|3466.6|3454.6|0
1610962810000|2021-01-18 09:40:10|3473.4|3457.4|3470.3|3458.3|3473.4|3458.8|3470.3|3456.9|0
1610962830000|2021-01-18 09:40:30|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|0
1610962850000|2021-01-18 09:40:50|3471.3|3455.3|3472.4|3456.4|3472.4|3456.8|3468.8|3454.9|0
1610962860000|2021-01-18 09:41:00|3471.9|3455.9|3471.4|3455.4|3471.9|3455.9|3471.4|3455.4|0
1610962870000|2021-01-18 09:41:10|3471.1|3455.1|3471.4|3455.4|3471.6|3455.6|3471.1|3455.1|0
1610962880000|2021-01-18 09:41:20|3471.6|3455.6|3473.9|3457.9|3473.9|3457.9|3471.6|3455.6|0
1610962890000|2021-01-18 09:41:30|3474.1|3458.1|3474.4|3458.4|3474.9|3458.9|3474.1|3458.1|0
1610962900000|2021-01-18 09:41:40|3472.2|3460.2|3471.8|3459.8|3472.2|3460.2|3471.3|3459.3|0
1610962920000|2021-01-18 09:42:00|3472.4|3460.4|3473|3461|3473.4|3461.4|3472.4|3460.4|0
1610962950000|2021-01-18 09:42:30|3475.2|3459.2|3476.2|3464.2|3477.3|3464.3|3475.2|3459.2|0
1610962960000|2021-01-18 09:42:40|3476.7|3464.7|3476.3|3464.3|3476.7|3464.7|3476.2|3464.2|0
1610962970000|2021-01-18 09:42:50|3476.2|3464.2|3476.3|3464.3|3476.7|3464.7|3476.2|3464.2|0
1610962980000|2021-01-18 09:43:00|3476.7|3464.7|3476.8|3464.8|3476.8|3464.8|3476.7|3464.7|0
1610962990000|2021-01-18 09:43:10|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|0
1610963000000|2021-01-18 09:43:20|3478|3466|3477.2|3465.2|3478|3466|3477.2|3465.2|0
1610963010000|2021-01-18 09:43:30|3477.6|3465.6|3477.2|3465.2|3477.6|3465.6|3477.2|3465.2|0
1610963020000|2021-01-18 09:43:40|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|0
1610963030000|2021-01-18 09:43:50|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|0
1610963060000|2021-01-18 09:44:20|3475.4|3463.4|3475|3463|3475.4|3463.4|3474.9|3462.9|0
1610963070000|2021-01-18 09:44:30|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|0
1610963080000|2021-01-18 09:44:40|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|0
1610963100000|2021-01-18 09:45:00|3476.5|3464.5|3477.3|3465.3|3477.3|3465.3|3476.5|3464.5|0
1610963110000|2021-01-18 09:45:10|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|0
1610963120000|2021-01-18 09:45:20|3476.6|3464.6|3477.8|3465.8|3477.8|3465.8|3476.6|3464.6|0
1610963130000|2021-01-18 09:45:30|3477.4|3465.4|3478.7|3466.7|3478.7|3466.7|3477.4|3465.4|0
1610963140000|2021-01-18 09:45:40|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|0
1610963190000|2021-01-18 09:46:30|3478.7|3466.7|3479.5|3467.5|3479.5|3467.5|3478.7|3466.7|3
1610963200000|2021-01-18 09:46:40|3480|3468|3480|3468|3480|3468|3480|3468|0
1610963210000|2021-01-18 09:46:50|3480.5|3468.5|3480.5|3468.5|3481|3469|3480.5|3468.5|4
1610963220000|2021-01-18 09:47:00|3481|3469|3481.8|3469.8|3482.3|3470.3|3481|3469|4
1610963230000|2021-01-18 09:47:10|3482.3|3470.3|3483.4|3471.4|3483.4|3471.4|3482.3|3470.3|0
1610963240000|2021-01-18 09:47:20|3484.4|3472.4|3484.4|3472.4|3484.4|3472.4|3484.4|3472.4|0
1610963250000|2021-01-18 09:47:30|3484.5|3472.5|3485.9|3473.9|3486.4|3474.4|3484.5|3472.5|0
1610963260000|2021-01-18 09:47:40|3486.4|3474.4|3487.7|3475.7|3487.7|3475.7|3486.4|3474.4|0
1610963270000|2021-01-18 09:47:50|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|3486.9|3474.9|0
1610963280000|2021-01-18 09:48:00|3487.7|3475.7|3487.4|3475.4|3487.8|3475.8|3487.3|3475.3|0
1610963290000|2021-01-18 09:48:10|3487.8|3475.8|3487|3475|3487.8|3475.8|3487|3475|0
1610963300000|2021-01-18 09:48:20|3487.3|3475.3|3486.9|3474.9|3487.3|3475.3|3486.4|3474.4|0
1610963320000|2021-01-18 09:48:40|3486.4|3474.4|3486.3|3474.3|3486.4|3474.4|3486.3|3474.3|0
1610963340000|2021-01-18 09:49:00|3487.1|3475.1|3487.1|3475.1|3487.5|3475.5|3487.1|3475.1|0
1610963350000|2021-01-18 09:49:10|3487.6|3475.6|3487.6|3475.6|3487.6|3475.6|3487.6|3475.6|0
1610963370000|2021-01-18 09:49:30|3487.2|3475.2|3484.8|3472.8|3487.2|3475.2|3484.8|3470.9|0
1610963380000|2021-01-18 09:49:40|3485.2|3473.2|3483.4|3471.4|3485.2|3473.2|3483.4|3471.4|0
1610963390000|2021-01-18 09:49:50|3482.2|3470.2|3482.3|3470.3|3484.1|3470.3|3481.9|3467.7|0
1610963400000|2021-01-18 09:50:00|3481.9|3469.9|3485.1|3473.1|3485.1|3473.1|3481.9|3469.9|0
1610963410000|2021-01-18 09:50:10|3484.8|3472.8|3484|3472|3484.8|3472.8|3483.5|3471.5|0
1610963420000|2021-01-18 09:50:20|3486|3474|3486|3474|3486|3474|3486|3474|1
1610963430000|2021-01-18 09:50:30|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|1
1610963440000|2021-01-18 09:50:40|3487.5|3475.5|3488.3|3476.3|3488.3|3476.3|3487.5|3475.5|0
1610963460000|2021-01-18 09:51:00|3488.8|3476.8|3489.3|3477.3|3489.3|3477.3|3488.8|3476.8|0
1610963480000|2021-01-18 09:51:20|3489.7|3477.7|3489.7|3477.7|3489.7|3477.7|3489.7|3477.7|0
1610963490000|2021-01-18 09:51:30|3489.3|3477.3|3489.3|3477.3|3489.3|3477.3|3489.3|3477.3|0
1610963500000|2021-01-18 09:51:40|3489.1|3477.1|3486.9|3474.9|3489.1|3477.1|3486.9|3474.9|0
1610963510000|2021-01-18 09:51:50|3486.8|3474.8|3485.4|3473.4|3486.8|3474.8|3485.4|3473.4|0
1610963520000|2021-01-18 09:52:00|3489.3|3473.3|3488.8|3476.8|3489.3|3476.8|3487.4|3473.3|0
1610963540000|2021-01-18 09:52:20|3488.4|3476.4|3488.4|3476.4|3488.4|3476.4|3487.4|3475.4|0
1610963550000|2021-01-18 09:52:30|3487.4|3475.4|3487.6|3475.6|3487.6|3475.6|3487.4|3475.4|0
1610963560000|2021-01-18 09:52:40|3488.4|3476.4|3487.4|3475.4|3488.4|3476.4|3487.4|3475.4|0
1610963570000|2021-01-18 09:52:50|3487.9|3475.9|3487.4|3475.4|3487.9|3475.9|3487.4|3475.4|0
1610963580000|2021-01-18 09:53:00|3487.8|3475.8|3489.2|3477.2|3489.2|3477.2|3487.8|3475.8|0
1610963590000|2021-01-18 09:53:10|3489.6|3477.6|3489.6|3477.6|3489.6|3477.6|3489.6|3477.6|0
1610963600000|2021-01-18 09:53:20|3490.6|3478.6|3489.3|3477.3|3490.6|3478.6|3489.3|3477.3|0
1610963620000|2021-01-18 09:53:40|3489.1|3477.1|3488.8|3476.8|3489.1|3477.1|3488.4|3476.4|0
1610963630000|2021-01-18 09:53:50|3489.3|3477.3|3489.3|3477.3|3489.3|3477.3|3489.3|3477.3|0
1610963640000|2021-01-18 09:54:00|3490.1|3478.1|3491.1|3479.1|3491.1|3479.1|3490.1|3478.1|0
1610963660000|2021-01-18 09:54:20|3491.5|3479.5|3491.5|3479.5|3491.5|3479.5|3491.5|3479.5|6
1610963680000|2021-01-18 09:54:40|||||||||1
1610963700000|2021-01-18 09:55:00|3491.6|3479.6|3492|3480|3492|3480|3491.6|3479.6|4
1610963710000|2021-01-18 09:55:10|3492.2|3480.2|3493.3|3481.3|3493.3|3481.3|3492.2|3480.2|7
1610963720000|2021-01-18 09:55:20|3493.4|3481.4|3491.3|3479.3|3494.3|3482.3|3491.3|3479.3|0
1610963740000|2021-01-18 09:55:40|3491.7|3479.7|3494.3|3482.3|3494.3|3482.3|3491.7|3479.7|0
1610963750000|2021-01-18 09:55:50|3494.2|3482.2|3494.2|3482.2|3494.2|3482.2|3494.2|3482.2|0
1610963760000|2021-01-18 09:56:00|3494.3|3482.3|3494.3|3482.3|3494.3|3482.3|3494.3|3482.3|0
1610963770000|2021-01-18 09:56:10|3494.5|3482.5|3495.3|3483.3|3495.3|3483.3|3494.5|3482.5|0
1610963790000|2021-01-18 09:56:30|3496.2|3484.2|3496.2|3484.2|3496.2|3484.2|3496.2|3484.2|0
1610963810000|2021-01-18 09:56:50|3496.6|3484.6|3496.6|3484.6|3496.6|3484.6|3496.6|3484.6|0
1610963820000|2021-01-18 09:57:00|3497.1|3485.1|3498.3|3486.3|3498.3|3486.3|3496.9|3484.9|30
1610963830000|2021-01-18 09:57:10|3497.9|3485.9|3495.9|3483.9|3497.9|3485.9|3495.9|3483.9|0
1610963840000|2021-01-18 09:57:20|3494.7|3482.7|3494.5|3482.5|3495.4|3483.4|3494.2|3482.2|0
1610963850000|2021-01-18 09:57:30|3494|3482|3492.2|3480.2|3494|3482|3492.2|3480.2|0
1610963860000|2021-01-18 09:57:40|3492.3|3480.3|3492.1|3480.1|3493.1|3481.1|3492.1|3480.1|0
1610963890000|2021-01-18 09:58:10|3492.6|3480.6|3492.6|3480.6|3492.6|3480.6|3492.6|3480.6|0
1610963900000|2021-01-18 09:58:20|3492.2|3480.2|3491.3|3479.3|3492.2|3480.2|3491.3|3479.3|2
1610963910000|2021-01-18 09:58:30|3490.9|3478.9|3493|3481|3493|3481|3490.8|3478.8|7
1610963920000|2021-01-18 09:58:40|3491.8|3479.8|3494.4|3482.4|3494.4|3482.4|3491.4|3479.4|31
1610963930000|2021-01-18 09:58:50|3494.9|3482.9|3496.2|3484.2|3497.2|3485.2|3494|3482|7
1610963940000|2021-01-18 09:59:00|3495.8|3483.8|3499.4|3483.4|3499.4|3484.7|3495.8|3482.2|8
1610963950000|2021-01-18 09:59:10|3498.6|3482.6|3499.9|3483.9|3499.9|3485.8|3497.4|3482.1|0
1610963960000|2021-01-18 09:59:20|3497.8|3485.8|3500.3|3484.3|3500.3|3485.8|3497.4|3483.5|0
1610963970000|2021-01-18 09:59:30|3498.8|3486.8|3499.9|3483.9|3500.7|3486.8|3498.8|3483.9|0
1610963980000|2021-01-18 09:59:40|3498.4|3486.4|3498.9|3482.9|3500.3|3486.4|3496.4|3482.5|0
1610963990000|2021-01-18 09:59:50|3496.5|3484.5|3495.7|3479.7|3496.5|3484.5|3493.6|3479.7|9
1611023400000|2021-01-19 02:30:00|3462.8|3442.8|3458.4|3442.4|3462.8|3442.8|3458.1|3440.1|0
1611023410000|2021-01-19 02:30:10|3461.4|3441.4|3459.3|3443.3|3462.7|3444.1|3459.3|3441.4|0
1611023420000|2021-01-19 02:30:20|3458.9|3442.9|3459.4|3443.4|3459.8|3443.4|3458.9|3439.8|0
1611023430000|2021-01-19 02:30:30|3460.9|3440.9|3459.7|3439.7|3460.9|3440.9|3459.7|3439.7|0
1611023440000|2021-01-19 02:30:40|3459.8|3439.8|3458.4|3442.4|3459.8|3442.4|3458.4|3439.4|0
1611023450000|2021-01-19 02:30:50|3459.3|3443.3|3459.3|3443.3|3459.3|3443.3|3459.3|3443.3|0
1611023460000|2021-01-19 02:31:00|3459.4|3443.4|3458.4|3442.4|3459.4|3443.4|3458.4|3442.4|0
1611023470000|2021-01-19 02:31:10|3458.9|3442.9|3460.3|3440.3|3461.4|3443.4|3458.9|3440.3|0
1611023480000|2021-01-19 02:31:20|3458.8|3442.8|3460.3|3440.3|3460.7|3442.8|3458.8|3440.3|0
1611023490000|2021-01-19 02:31:30|3460.7|3440.7|3461.8|3441.8|3461.8|3441.8|3460.7|3440.7|0
1611023500000|2021-01-19 02:31:40|3461.5|3441.5|3458.9|3442.9|3461.5|3443.3|3458.9|3441.5|0
1611023510000|2021-01-19 02:31:50|3459.8|3443.8|3459.8|3443.8|3459.8|3443.8|3459.8|3443.8|0
1611023520000|2021-01-19 02:32:00|3458.5|3442.5|3456.2|3444.2|3459.3|3444.2|3456.2|3442.3|0
1611023530000|2021-01-19 02:32:10|3456.8|3440.8|3455.8|3443.8|3459.3|3444.9|3455.1|3440.3|0
1611023540000|2021-01-19 02:32:20|3455.3|3443.3|3455.8|3443.8|3455.8|3443.8|3455.3|3443.3|0
1611023550000|2021-01-19 02:32:30|3455.3|3443.3|3454.8|3442.8|3455.3|3443.3|3454.8|3442.8|0
1611023560000|2021-01-19 02:32:40|3454.3|3442.3|3454.3|3442.3|3454.3|3442.3|3453.8|3441.8|0
1611023570000|2021-01-19 02:32:50|3453.8|3441.8|3455.8|3443.8|3455.8|3443.8|3453.8|3441.8|0
1611023580000|2021-01-19 02:33:00|3455.7|3443.7|3455.8|3443.8|3455.8|3443.8|3455.7|3443.7|0
1611023590000|2021-01-19 02:33:10|3455|3443|3454|3442|3455.1|3443.1|3454|3442|0
1611023600000|2021-01-19 02:33:20|3454.3|3442.3|3453.9|3441.9|3454.4|3442.4|3453.9|3441.9|0
1611023610000|2021-01-19 02:33:30|3454|3442|3453.4|3441.4|3454.4|3442.4|3453.4|3441.4|0
1611023630000|2021-01-19 02:33:50|3452.9|3440.9|3452.3|3440.3|3453.4|3441.4|3452.3|3440.3|0
1611023640000|2021-01-19 02:34:00|3451.8|3439.8|3452.3|3440.3|3452.3|3440.3|3451.8|3439.8|0
1611023650000|2021-01-19 02:34:10|3452.8|3440.8|3450.9|3438.9|3452.8|3440.8|3450.9|3438.9|0
1611023670000|2021-01-19 02:34:30|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|0
1611023690000|2021-01-19 02:34:50|3450.4|3438.4|3450.3|3438.3|3450.4|3438.4|3450.3|3438.3|0
1611023700000|2021-01-19 02:35:00|3449.9|3437.9|3451.8|3439.8|3451.8|3439.8|3449.9|3437.9|0
1611023710000|2021-01-19 02:35:10|3451.6|3439.6|3450.4|3438.4|3451.6|3439.6|3449.8|3437.8|0
1611023720000|2021-01-19 02:35:20|3450.3|3438.3|3449.8|3437.8|3450.3|3438.3|3449.8|3437.8|0
1611023740000|2021-01-19 02:35:40|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|0
1611023760000|2021-01-19 02:36:00|3449.3|3437.3|3448.8|3436.8|3449.3|3437.3|3448.8|3436.8|0
1611023770000|2021-01-19 02:36:10|3447.8|3435.8|3447.8|3435.8|3448.3|3436.3|3447.8|3435.8|0
1611023780000|2021-01-19 02:36:20|3448.8|3436.8|3448.3|3436.3|3448.8|3436.8|3448.3|3436.3|0
1611023790000|2021-01-19 02:36:30|||||||||1
1611023800000|2021-01-19 02:36:40|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|0
1611023810000|2021-01-19 02:36:50|3448.6|3436.6|3448.6|3436.6|3448.6|3436.6|3448.6|3436.6|0
1611023820000|2021-01-19 02:37:00|3448.7|3436.7|3448.3|3436.3|3448.7|3436.7|3448.1|3436.1|0
1611023830000|2021-01-19 02:37:10|3449.2|3437.2|3450|3438|3450|3438|3448.6|3436.6|0
1611023840000|2021-01-19 02:37:20|3450.1|3438.1|3449.7|3437.7|3452.2|3438.5|3449.7|3435.6|0
1611023850000|2021-01-19 02:37:30|3450.1|3438.1|3451.6|3435.6|3451.6|3438.1|3450.1|3435.6|0
1611023860000|2021-01-19 02:37:40|3449.7|3437.7|3448.8|3436.8|3450.2|3438.2|3448.8|3436.8|0
1611023870000|2021-01-19 02:37:50|3449.2|3437.2|3451.9|3439.9|3451.9|3439.9|3449.2|3437.2|4
1611023880000|2021-01-19 02:38:00|3452.8|3440.8|3453.8|3441.8|3454.8|3442.8|3452.8|3440.8|0
1611023890000|2021-01-19 02:38:10|3454.2|3442.2|3454.6|3442.6|3455.1|3443.1|3452.6|3440.6|0
1611023900000|2021-01-19 02:38:20|3454.1|3442.1|3454.8|3442.8|3454.8|3442.8|3453.7|3441.7|1
1611023910000|2021-01-19 02:38:30|3455.7|3443.7|3455.7|3443.7|3455.7|3443.7|3455.7|3443.7|9
1611023920000|2021-01-19 02:38:40|3454|3442|3454.1|3442.1|3454.6|3442.6|3453.1|3441.1|0
1611023930000|2021-01-19 02:38:50|3455.1|3443.1|3456.6|3444.6|3457|3445|3455.1|3443.1|0
1611023940000|2021-01-19 02:39:00|3457|3445|3457|3445|3457|3445|3456.6|3444.6|0
1611023950000|2021-01-19 02:39:10|3457.1|3445.1|3456.6|3444.6|3457.1|3445.1|3456.5|3444.5|0
1611023960000|2021-01-19 02:39:20|3456.5|3444.5|3454.7|3442.7|3456.6|3444.6|3454.4|3442.4|8
1611023970000|2021-01-19 02:39:30|3454.8|3442.8|3453.7|3441.7|3454.9|3442.9|3453.7|3441.7|5
1611023980000|2021-01-19 02:39:40|3453.8|3441.8|3453.8|3441.8|3454.3|3442.3|3453.8|3441.8|0
1611023990000|2021-01-19 02:39:50|3453.7|3441.7|3453.9|3441.9|3453.9|3441.9|3453.7|3441.7|6
1611024000000|2021-01-19 02:40:00|3453.3|3441.3|3452.8|3440.8|3453.3|3441.3|3452.6|3440.6|6
1611024010000|2021-01-19 02:40:10|3452.9|3440.9|3452.9|3440.9|3453.8|3441.8|3452.8|3440.8|0
1611024020000|2021-01-19 02:40:20|3452.8|3440.8|3452.8|3440.8|3454.8|3442.8|3452.7|3440.7|0
1611024040000|2021-01-19 02:40:40|3452|3440|3451.8|3439.8|3452|3440|3451.8|3439.8|4
1611024050000|2021-01-19 02:40:50|3452|3440|3452.5|3440.5|3453.8|3440.5|3452|3433.8|18
1611024060000|2021-01-19 02:41:00|3452.1|3440.1|3452|3440|3452.1|3440.1|3452|3440|0
1611024070000|2021-01-19 02:41:10|3452.4|3440.4|3452.6|3440.6|3452.6|3440.6|3451.8|3439.8|4
1611024080000|2021-01-19 02:41:20|3452.4|3440.4|3449.1|3437.1|3452.4|3440.4|3449|3437|12
1611024090000|2021-01-19 02:41:30|3449|3437|3448|3436|3449.2|3437.2|3448|3436|3
1611024100000|2021-01-19 02:41:40|3448.1|3436.1|3447.1|3435.1|3448.3|3436.3|3447.1|3435.1|0
1611024110000|2021-01-19 02:41:50|3446.6|3434.6|3446.7|3434.7|3446.7|3434.7|3446.6|3434.6|0
1611024120000|2021-01-19 02:42:00|3447.6|3435.6|3444.4|3432.4|3447.6|3435.6|3444.4|3432.4|0
1611024130000|2021-01-19 02:42:10|3445.2|3433.2|3444.8|3432.8|3445.2|3433.2|3444.8|3432.8|1
1611024140000|2021-01-19 02:42:20|3444.3|3432.3|3444.3|3432.3|3444.8|3432.8|3444.3|3432.3|0
1611024150000|2021-01-19 02:42:30|3444.4|3432.4|3445.7|3433.7|3445.8|3433.8|3444.4|3432.4|0
1611024160000|2021-01-19 02:42:40|3446.1|3434.1|3447.5|3435.5|3447.5|3435.5|3446.1|3434.1|0
1611024170000|2021-01-19 02:42:50|3447.9|3435.9|3451.5|3439.5|3451.5|3439.5|3447.9|3434.9|0
1611024180000|2021-01-19 02:43:00|3452|3440|3451.5|3439.5|3452|3440|3451.1|3439.1|0
1611024190000|2021-01-19 02:43:10|3452|3440|3452.6|3440.6|3452.6|3440.6|3451.6|3439.6|14
1611024200000|2021-01-19 02:43:20|3452.4|3440.4|3452.4|3440.4|3454.9|3440.8|3451.6|3438.9|6
1611024210000|2021-01-19 02:43:30|3454.5|3438.5|3451.3|3439.3|3455.8|3439.8|3451.3|3438.5|8
1611024220000|2021-01-19 02:43:40|3451.2|3439.2|3454.4|3442.4|3456.2|3442.4|3451.2|3439.2|16
1611024230000|2021-01-19 02:43:50|3454.8|3442.8|3452.5|3440.5|3454.8|3442.8|3451.9|3439.9|0
1611024240000|2021-01-19 02:44:00|3452.4|3440.4|3452.3|3440.3|3454.3|3442.3|3452.2|3440.2|0
1611024250000|2021-01-19 02:44:10|3452.1|3440.1|3449.5|3437.5|3452.1|3440.1|3449.5|3437.5|0
1611024260000|2021-01-19 02:44:20|3449.9|3437.9|3453.6|3437.6|3453.6|3437.9|3449.9|3436.1|1
1611024270000|2021-01-19 02:44:30|3454.5|3438.5|3457.2|3441.2|3458.7|3442.7|3451.8|3438.5|38
1611024280000|2021-01-19 02:44:40|3457.3|3441.3|3454.1|3442.1|3457.3|3442.2|3453|3440.9|5
1611024290000|2021-01-19 02:44:50|3453.6|3441.6|3453|3441|3453.6|3441.6|3453|3441|8
1611024300000|2021-01-19 02:45:00|3455.4|3439.4|3455.4|3439.4|3455.4|3441.5|3452.9|3439.4|0
1611024310000|2021-01-19 02:45:10|3452.9|3440.9|3458.5|3446.5|3459.9|3446.5|3452.9|3438.9|0
1611024320000|2021-01-19 02:45:20|3458.6|3446.6|3458.6|3446.6|3458.6|3446.6|3458.6|3446.6|0
1611024330000|2021-01-19 02:45:30|3458.5|3446.5|3458.6|3446.6|3458.6|3446.6|3458.1|3446.1|0
1611024340000|2021-01-19 02:45:40|3460|3444|3457.5|3445.5|3460|3445.5|3457.5|3443.6|0
1611024350000|2021-01-19 02:45:50|3457.1|3445.1|3455.2|3443.2|3457.1|3445.1|3455.2|3443.2|24
1611024360000|2021-01-19 02:46:00|3457.8|3441.8|3458.8|3442.8|3458.8|3442.8|3457.8|3441.8|1
1611024370000|2021-01-19 02:46:10|3458.7|3442.7|3459.2|3443.2|3459.2|3443.2|3458.7|3442.7|0
1611024380000|2021-01-19 02:46:20|3458.7|3442.7|3458.9|3442.9|3459.2|3444.8|3456.8|3442.7|0
1611024390000|2021-01-19 02:46:30|3459.3|3443.3|3458.8|3446.8|3459.3|3446.8|3457.2|3443.3|0
1611024400000|2021-01-19 02:46:40|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|0
1611024420000|2021-01-19 02:47:00|3457.4|3445.4|3456.5|3440.5|3460.8|3445.4|3456|3440|0
1611024440000|2021-01-19 02:47:20|3454.6|3442.6|3457.6|3445.6|3459.1|3445.6|3454.6|3442.6|0
1611024450000|2021-01-19 02:47:30|3456|3444|3456|3444|3456|3444|3456|3444|0
1611024460000|2021-01-19 02:47:40|3455.6|3443.6|3456|3444|3456|3444|3455.5|3443.5|0
1611024470000|2021-01-19 02:47:50|3455.5|3443.5|3455.5|3443.5|3455.5|3443.5|3455.5|3443.5|0
1611024480000|2021-01-19 02:48:00|3455.6|3443.6|3456.1|3444.1|3456.3|3444.3|3455.6|3443.6|0
1611024490000|2021-01-19 02:48:10|3457|3445|3456.6|3444.6|3457.6|3445.6|3456.6|3444.6|0
1611024500000|2021-01-19 02:48:20|3457.5|3445.5|3457.5|3445.5|3457.5|3445.5|3457.5|3445.5|0
1611024510000|2021-01-19 02:48:30|3457.4|3445.4|3457.6|3445.6|3457.6|3445.6|3457.1|3445.1|0
1611024520000|2021-01-19 02:48:40|3455.6|3443.6|3454.6|3442.6|3455.6|3443.6|3454.2|3442.2|0
1611024530000|2021-01-19 02:48:50|3453.4|3441.4|3454.2|3442.2|3458.1|3444.7|3453.4|3441.4|0
1611024540000|2021-01-19 02:49:00|3453.7|3441.7|3455.8|3443.8|3456.7|3443.8|3453.7|3440.7|0
1611024550000|2021-01-19 02:49:10|3455.7|3443.7|3455.7|3443.7|3455.8|3443.8|3455.7|3443.7|0
1611024560000|2021-01-19 02:49:20|3455.8|3443.8|3456.8|3444.8|3456.8|3444.8|3455.8|3443.8|0
1611024570000|2021-01-19 02:49:30|3456.7|3444.7|3456.7|3444.7|3456.7|3444.7|3456.7|3444.7|0
1611024590000|2021-01-19 02:49:50|3456.2|3444.2|3456.7|3444.7|3457.1|3445.1|3456.2|3444.2|0
1611024610000|2021-01-19 02:50:10|3456.2|3444.2|3456.2|3444.2|3456.7|3444.7|3456.2|3444.2|0
1611024620000|2021-01-19 02:50:20|3456.3|3444.3|3455.6|3443.6|3458.1|3444.3|3455.6|3442.1|0
1611024630000|2021-01-19 02:50:30|3455.4|3443.4|3458.5|3442.5|3458.5|3443.4|3454.1|3441.3|0
1611024640000|2021-01-19 02:50:40|3456.2|3444.2|3457.7|3445.7|3457.7|3445.7|3456.2|3444.2|0
1611024650000|2021-01-19 02:50:50|3457.8|3445.8|3458.6|3446.6|3458.6|3446.6|3457.7|3445.7|0
1611024660000|2021-01-19 02:51:00|3459.1|3447.1|3459.7|3447.7|3459.7|3447.7|3459.1|3447.1|0
1611024670000|2021-01-19 02:51:10|3460.1|3448.1|3463.6|3451.6|3464.5|3451.6|3460.1|3448|0
1611024680000|2021-01-19 02:51:20|3464.1|3452.1|3464.1|3452.1|3464.1|3452.1|3463.7|3451.7|0
1611024690000|2021-01-19 02:51:30|3464.5|3452.5|3463.7|3451.7|3464.5|3452.5|3463.7|3451.7|0
1611024700000|2021-01-19 02:51:40|3464.1|3452.1|3464.5|3452.5|3464.5|3452.5|3464.1|3452.1|0
1611024710000|2021-01-19 02:51:50|3464.4|3452.4|3464|3452|3464.4|3452.4|3464|3452|0
1611024720000|2021-01-19 02:52:00|3463.9|3451.9|3463.5|3451.5|3463.9|3451.9|3463.5|3451.5|0
1611024730000|2021-01-19 02:52:10|3463|3451|3462|3450|3463|3451|3462|3450|0
1611024740000|2021-01-19 02:52:20|3461.9|3449.9|3462.5|3450.5|3462.6|3450.6|3461.9|3449.9|0
1611024750000|2021-01-19 02:52:30|3463|3451|3463.4|3451.4|3463.4|3451.4|3462|3450|0
1611024760000|2021-01-19 02:52:40|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|0
1611024770000|2021-01-19 02:52:50|3462.1|3450.1|3461.6|3449.6|3462.1|3450.1|3461.6|3449.6|0
1611024780000|2021-01-19 02:53:00|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|0
1611024790000|2021-01-19 02:53:10|3462.2|3450.2|3462.2|3450.2|3462.2|3450.2|3462.2|3450.2|0
1611024820000|2021-01-19 02:53:40|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|3462.1|3450.1|0
1611024830000|2021-01-19 02:53:50|3462|3450|3462.1|3450.1|3462.1|3450.1|3462|3450|0
1611024840000|2021-01-19 02:54:00|3462.2|3450.2|3463.5|3451.5|3463.5|3451.5|3462.2|3450.2|0
1611024850000|2021-01-19 02:54:10|3463.9|3451.9|3462.5|3450.5|3464|3452|3461.3|3449.3|0
1611024860000|2021-01-19 02:54:20|3463.4|3451.4|3471.4|3455.4|3472.9|3458.4|3463.4|3449.3|0
1611024870000|2021-01-19 02:54:30|3471.5|3455.5|3472|3460|3472|3460|3469|3455.1|0
1611024880000|2021-01-19 02:54:40|3472.1|3460.1|3476|3464|3476|3464|3472.1|3460.1|0
1611024890000|2021-01-19 02:54:50|3476.5|3464.5|3475.4|3463.4|3477|3465|3474.8|3462.8|0
1611024900000|2021-01-19 02:55:00|3476.4|3464.4|3475.5|3463.5|3477.9|3465|3475|3461.9|0
1611024910000|2021-01-19 02:55:10|3475.9|3463.9|3473.9|3457.9|3475.9|3463.9|3470.4|3456.4|0
1611024920000|2021-01-19 02:55:20|3471.3|3459.3|3471|3451|3473.4|3460|3470.5|3451|0
1611024930000|2021-01-19 02:55:30|3471.5|3451.5|3469.5|3453.5|3471.5|3455.4|3466.2|3450.9|0
1611024940000|2021-01-19 02:55:40|3469.7|3453.7|3471.4|3455.4|3476.1|3460.1|3469.7|3453.7|0
1611024950000|2021-01-19 02:55:50|3471.9|3455.9|3470.2|3454.2|3471.9|3455.9|3467.9|3454.2|0
1611024960000|2021-01-19 02:56:00|3471.4|3455.4|3468.1|3456.1|3471.5|3457|3468.1|3455.4|12
1611024970000|2021-01-19 02:56:10|3468|3456|3468.3|3456.3|3468.8|3456.8|3467.6|3455.6|28
1611024980000|2021-01-19 02:56:20|3467|3455|3466.4|3454.4|3468.9|3455|3466.4|3452.9|0
1611024990000|2021-01-19 02:56:30|3468.9|3452.9|3466.4|3454.4|3468.9|3454.8|3466.4|3452.9|0
1611025010000|2021-01-19 02:56:50|3468.9|3452.9|3467.4|3455.4|3468.9|3455.4|3467.4|3452.9|0
1611025020000|2021-01-19 02:57:00|3470.9|3454.9|3469.9|3453.9|3471.4|3457.4|3469.4|3453.9|0
1611025030000|2021-01-19 02:57:10|3470.4|3454.4|3470.4|3454.4|3470.4|3454.4|3470.4|3454.4|0
1611025040000|2021-01-19 02:57:20|3470.5|3454.5|3469.9|3457.9|3471.3|3457.9|3469.4|3454.5|0
1611025050000|2021-01-19 02:57:30|3470|3458|3470.9|3458.9|3470.9|3458.9|3470|3458|0
1611025060000|2021-01-19 02:57:40|3473.1|3457.1|3475|3459|3475.2|3459.2|3473.1|3457.1|0
1611025070000|2021-01-19 02:57:50|3475.5|3459.5|3475.6|3463.6|3477.3|3463.9|3475.4|3459.5|0
1611025080000|2021-01-19 02:58:00|3476.8|3464.8|3477.2|3465.2|3478.7|3466.7|3476.8|3464.8|1
1611025090000|2021-01-19 02:58:10|3477.7|3465.7|3479.7|3467.7|3479.7|3467.7|3477.7|3465.7|2
1611025100000|2021-01-19 02:58:20|3479.8|3467.8|3479.8|3467.8|3480.8|3468.8|3478.9|3466.9|0
1611025110000|2021-01-19 02:58:30|3479.4|3467.4|3480.6|3468.6|3481.5|3469.5|3479.4|3467.4|1
1611025120000|2021-01-19 02:58:40|3480.2|3468.2|3482.6|3470.6|3482.6|3470.6|3480.2|3468.2|0
1611025130000|2021-01-19 02:58:50|3483.3|3471.3|3482.9|3470.9|3483.7|3471.7|3482.9|3470.9|2
1611025150000|2021-01-19 02:59:10|3483.3|3471.3|3485.6|3473.6|3485.6|3473.6|3483.3|3471.3|0
1611025160000|2021-01-19 02:59:20|3485.4|3473.4|3486.7|3474.7|3486.7|3474.7|3485|3473|2
1611025170000|2021-01-19 02:59:30|3486.6|3474.6|3486.2|3474.2|3486.6|3474.6|3485.8|3473.8|0
1611025180000|2021-01-19 02:59:40|3487|3475|3487|3475|3487|3475|3487|3475|0
1611025190000|2021-01-19 02:59:50|3487.1|3475.1|3486.6|3474.6|3487.1|3475.1|3486.6|3474.6|6
1611025200000|2021-01-19 03:00:00|3487|3475|3487.1|3475.1|3487.2|3475.2|3486.5|3474.5|36
1611025220000|2021-01-19 03:00:20|3486.8|3474.8|3487.6|3475.6|3487.6|3475.6|3486.8|3474.8|1
1611025230000|2021-01-19 03:00:30|3484.7|3472.7|3483.8|3471.8|3485.9|3473.9|3483.8|3471.8|5
1611025240000|2021-01-19 03:00:40|3484.2|3472.2|3483.8|3471.8|3484.2|3472.2|3483.4|3471.4|1
1611025250000|2021-01-19 03:00:50|3483.9|3471.9|3484|3472|3484|3472|3483.9|3471.9|2
1611025260000|2021-01-19 03:01:00|3485.3|3473.3|3486.1|3474.1|3486.1|3474.1|3485.3|3473.3|0
1611025270000|2021-01-19 03:01:10|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|3486.2|3474.2|0
1611025290000|2021-01-19 03:01:30|3485.8|3473.8|3485.8|3473.8|3485.8|3473.8|3485.8|3473.8|0
1611025320000|2021-01-19 03:02:00|3487|3475|3487.5|3475.5|3487.6|3475.6|3487|3475|3
1611025330000|2021-01-19 03:02:10|3487.6|3475.6|3489.9|3477.9|3489.9|3477.9|3487.6|3475.6|2
1611025340000|2021-01-19 03:02:20|3492.6|3480.6|3493.8|3481.8|3493.8|3481.8|3492.6|3480.6|3
1611025350000|2021-01-19 03:02:30|3495.1|3483.1|3495.7|3483.7|3495.7|3483.7|3494.4|3482.4|0
1611025360000|2021-01-19 03:02:40|3496.2|3484.2|3499.1|3487.1|3499.1|3487.1|3496.2|3484.2|0
1611025370000|2021-01-19 03:02:50|3499.4|3487.4|3506.7|3490.7|3506.7|3490.7|3499.3|3485.1|2
1611025380000|2021-01-19 03:03:00|3506.3|3490.3|3505.9|3493.9|3507.1|3493.9|3504.8|3490.3|0
1611025390000|2021-01-19 03:03:10|3505.8|3493.8|3498.5|3486.5|3505.8|3493.8|3493.5|3476.1|0
1611025400000|2021-01-19 03:03:20|3498|3486|3498.5|3486.5|3503.5|3488.9|3497.3|3482.3|0
1611025410000|2021-01-19 03:03:30|3498.9|3486.9|3501.9|3489.9|3504.9|3490.8|3498.9|3486.9|0
1611025420000|2021-01-19 03:03:40|3501.8|3489.8|3499|3487|3503|3491|3494.4|3479.1|0
1611025430000|2021-01-19 03:03:50|3498.2|3486.2|3500.2|3488.2|3501|3489|3498.2|3486.2|3
1611025440000|2021-01-19 03:04:00|3501.3|3485.3|3499.9|3487.9|3501.3|3488.1|3499.7|3485.3|0
1611025450000|2021-01-19 03:04:10|3498.5|3486.5|3495.8|3483.8|3498.6|3486.6|3495.8|3481.7|0
1611025460000|2021-01-19 03:04:20|3496.3|3484.3|3495.1|3483.1|3496.3|3484.3|3495.1|3483.1|0
1611025470000|2021-01-19 03:04:30|3495.5|3483.5|3494.6|3482.6|3495.5|3483.5|3494.6|3482.6|0
1611025480000|2021-01-19 03:04:40|3495|3483|3495.8|3483.8|3498.1|3483.8|3494.9|3482.1|0
1611025490000|2021-01-19 03:04:50|3495|3483|3495.5|3483.5|3496.1|3484.1|3492.2|3480.2|0
1611025500000|2021-01-19 03:05:00|3494.7|3482.7|3496.8|3480.8|3496.8|3484.4|3493.6|3479.3|0
1611025510000|2021-01-19 03:05:10|3495.3|3479.3|3492.3|3476.3|3495.3|3479.3|3490.4|3476.3|0
1611025520000|2021-01-19 03:05:20|3490.4|3478.4|3493.8|3477.8|3496.3|3479.3|3490.4|3475.9|0
1611025530000|2021-01-19 03:05:30|3490.8|3478.8|3491.3|3479.3|3492.3|3479.3|3490.8|3476.3|0
1611025540000|2021-01-19 03:05:40|3491.8|3479.8|3491.3|3479.3|3491.8|3479.8|3491.3|3479.3|0
1611025550000|2021-01-19 03:05:50|3491.4|3479.4|3491.4|3479.4|3491.4|3479.4|3491.4|3479.4|0
1611025560000|2021-01-19 03:06:00|3491.5|3479.5|3488.9|3476.9|3495.8|3479.9|3488.8|3476.8|2
1611025570000|2021-01-19 03:06:10|3489.4|3477.4|3493.6|3481.6|3493.8|3481.8|3489.4|3477.4|0
1611025580000|2021-01-19 03:06:20|3493.7|3481.7|3493.7|3481.7|3494.5|3482.5|3493.7|3481.7|0
1611025590000|2021-01-19 03:06:30|3493.8|3481.8|3494.8|3482.8|3494.8|3482.8|3493.8|3481.8|0
1611025600000|2021-01-19 03:06:40|3494.5|3482.5|3494.9|3482.9|3494.9|3482.9|3494.5|3482.5|0
1611025610000|2021-01-19 03:06:50|3494.4|3482.4|3494.9|3482.9|3494.9|3482.9|3494.4|3482.4|0
1611025620000|2021-01-19 03:07:00|3494.8|3482.8|3495.2|3483.2|3495.2|3483.2|3494.8|3482.8|0
1611025630000|2021-01-19 03:07:10|3495.1|3483.1|3495|3483|3495.1|3483.1|3495|3483|0
1611025640000|2021-01-19 03:07:20|3495.1|3483.1|3495.2|3483.2|3495.2|3483.2|3494.9|3482.9|0
1611025660000|2021-01-19 03:07:40|3495.1|3483.1|3494.8|3482.8|3495.1|3483.1|3494.8|3482.8|0
1611025670000|2021-01-19 03:07:50|3494.4|3482.4|3493.9|3481.9|3494.9|3482.9|3493.9|3481.9|0
1611025680000|2021-01-19 03:08:00|3494.3|3482.3|3493.8|3481.8|3494.3|3482.3|3493.8|3481.8|0
1611025690000|2021-01-19 03:08:10|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|0
1611025700000|2021-01-19 03:08:20|3492.4|3480.4|3492.4|3480.4|3492.4|3480.4|3492.4|3480.4|0
1611025710000|2021-01-19 03:08:30|3492.9|3480.9|3492.9|3480.9|3492.9|3480.9|3492.9|3480.9|0
1611025730000|2021-01-19 03:08:50|3492.4|3480.4|3493.4|3481.4|3493.8|3481.8|3491.9|3479.9|0
1611025740000|2021-01-19 03:09:00|3493.5|3481.5|3493.4|3481.4|3493.9|3481.9|3493.4|3481.4|0
1611025770000|2021-01-19 03:09:30|3492.8|3480.8|3491.3|3479.3|3492.8|3480.8|3491.3|3479.3|0
1611025780000|2021-01-19 03:09:40|3491.5|3479.5|3491.3|3479.3|3491.9|3479.9|3491.3|3479.3|0
1611025790000|2021-01-19 03:09:50|3491.4|3479.4|3491.9|3479.9|3491.9|3479.9|3491.1|3479.1|0
1611025800000|2021-01-19 03:10:00|3491.8|3479.8|3492.8|3480.8|3492.8|3480.8|3491.8|3479.8|0
1611025810000|2021-01-19 03:10:10|3491.8|3479.8|3492.3|3480.3|3492.3|3480.3|3491.8|3479.8|0
1611025820000|2021-01-19 03:10:20|3492.4|3480.4|3492.3|3480.3|3492.8|3480.8|3492.3|3480.3|0
1611025830000|2021-01-19 03:10:30|3492.4|3480.4|3492.3|3480.3|3492.4|3480.4|3492.3|3480.3|0
1611025840000|2021-01-19 03:10:40|3492.4|3480.4|3493.6|3481.6|3493.7|3481.7|3492.4|3480.4|0
1611025850000|2021-01-19 03:10:50|3493.2|3481.2|3493.2|3481.2|3493.2|3481.2|3492.7|3480.7|0
1611025860000|2021-01-19 03:11:00|3493.7|3481.7|3493.1|3481.1|3493.7|3481.7|3493.1|3481.1|0
1611025870000|2021-01-19 03:11:10|3492.7|3480.7|3492.2|3480.2|3492.7|3480.7|3492.2|3480.2|0
1611025880000|2021-01-19 03:11:20|3492.1|3480.1|3488.4|3476.4|3492.1|3480.1|3488|3476|0
1611025890000|2021-01-19 03:11:30|3487.9|3475.9|3486.8|3474.8|3487.9|3475.9|3486.8|3474.8|0
1611025900000|2021-01-19 03:11:40|3486.9|3474.9|3484.8|3472.8|3486.9|3474.9|3483.5|3469.3|0
1611025910000|2021-01-19 03:11:50|3483.4|3471.4|3483.4|3471.4|3486.5|3471.5|3482.9|3469.3|0
1611025920000|2021-01-19 03:12:00|3483.5|3471.5|3483.5|3471.5|3483.6|3471.6|3483|3471|0
1611025930000|2021-01-19 03:12:10|3484|3472|3487.7|3475.7|3487.7|3475.7|3484|3472|0
1611025940000|2021-01-19 03:12:20|3488.2|3476.2|3490|3478|3490|3478|3488.2|3476.2|0
1611025950000|2021-01-19 03:12:30|3489.6|3477.6|3489.6|3477.6|3489.6|3477.6|3489.6|3477.6|0
1611025960000|2021-01-19 03:12:40|3490.1|3478.1|3491.8|3475.8|3491.9|3478.1|3490.1|3475.8|0
1611025970000|2021-01-19 03:12:50|3491.3|3475.3|3491.3|3475.3|3491.3|3475.3|3491.3|3475.3|0
1611025980000|2021-01-19 03:13:00|3490.9|3474.9|3487.6|3475.6|3490.9|3475.6|3487.6|3473.3|0
1611025990000|2021-01-19 03:13:10|3486.3|3474.3|3486.3|3474.3|3489.3|3474.3|3486.3|3472.5|0
1611026000000|2021-01-19 03:13:20|3486.1|3474.1|3484.3|3468.3|3486.5|3474.1|3484.3|3468.3|0
1611026010000|2021-01-19 03:13:30|3485.3|3469.3|3484.8|3468.8|3485.3|3469.3|3484.8|3468.8|0
1611026020000|2021-01-19 03:13:40|3482.5|3470.5|3481.3|3469.3|3485.3|3470.5|3481.3|3467.9|0
1611026030000|2021-01-19 03:13:50|3483.4|3467.4|3481.3|3469.3|3483.4|3469.3|3481.3|3467.4|0
1611026040000|2021-01-19 03:14:00|3484.3|3468.3|3485.8|3469.8|3485.8|3469.8|3484.3|3468.3|0
1611026050000|2021-01-19 03:14:10|3485.7|3469.7|3485.2|3469.2|3485.7|3469.7|3485.2|3469.2|0
1611026060000|2021-01-19 03:14:20|3484.7|3468.7|3484.7|3468.7|3484.7|3468.7|3484.7|3468.7|0
1611026070000|2021-01-19 03:14:30|3485.2|3469.2|3485.2|3469.2|3485.7|3469.7|3485.2|3469.2|0
1611026080000|2021-01-19 03:14:40|3485.7|3469.7|3483.2|3471.2|3485.7|3471.2|3483.2|3469.7|0
1611026090000|2021-01-19 03:14:50|3485.4|3469.4|3485.4|3469.4|3485.4|3469.4|3485.4|3469.4|0
1611026100000|2021-01-19 03:15:00|3489.7|3473.7|3491.2|3475.2|3491.3|3475.3|3489.7|3473.7|0
1611026110000|2021-01-19 03:15:10|3491.3|3475.3|3492.7|3476.7|3492.7|3476.7|3491.3|3475.3|0
1611026120000|2021-01-19 03:15:20|3493.1|3477.1|3491.2|3475.2|3493.1|3477.1|3491.2|3475.2|0
1611026130000|2021-01-19 03:15:30|3491.7|3475.7|3492.4|3480.4|3493|3481|3491.2|3475.7|0
1611026140000|2021-01-19 03:15:40|3492.5|3480.5|3494.4|3482.4|3494.4|3482.4|3492.5|3480.5|0
1611026150000|2021-01-19 03:15:50|3492.6|3480.6|3492.6|3480.6|3492.6|3480.6|3492.6|3480.6|0
1611026160000|2021-01-19 03:16:00|3492.5|3480.5|3492.1|3480.1|3492.6|3480.6|3492.1|3480.1|0
1611026170000|2021-01-19 03:16:10|3493.9|3477.9|3492.5|3480.5|3493.9|3480.5|3492|3477.9|0
1611026180000|2021-01-19 03:16:20|3492.6|3480.6|3491.1|3479.1|3492.6|3480.6|3491.1|3479.1|0
1611026190000|2021-01-19 03:16:30|3492.1|3476.1|3491.6|3475.6|3492.1|3476.1|3491.6|3475.6|0
1611026200000|2021-01-19 03:16:40|3492.6|3476.6|3491.3|3475.3|3492.6|3476.6|3490.8|3474.8|0
1611026210000|2021-01-19 03:16:50|3490.9|3474.9|3489.8|3473.8|3490.9|3474.9|3489.8|3473.8|0
1611026230000|2021-01-19 03:17:10|3490.2|3474.2|3488.3|3476.3|3490.7|3477.1|3488.3|3474.2|0
1611026250000|2021-01-19 03:17:30|3487.3|3475.3|3485.3|3473.3|3488.4|3475.3|3485.3|3472.4|0
1611026260000|2021-01-19 03:17:40|3487.6|3471.6|3488.8|3472.8|3488.8|3475.3|3486.9|3471.6|0
1611026280000|2021-01-19 03:18:00|3485.9|3473.9|3487.8|3471.8|3487.9|3473.9|3485.9|3471.8|0
1611026290000|2021-01-19 03:18:10|3485.9|3473.9|3485.3|3473.3|3488.2|3473.9|3485.3|3471.8|0
1611026300000|2021-01-19 03:18:20|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|0
1611026310000|2021-01-19 03:18:30|3484.8|3472.8|3483.8|3467.8|3486.5|3472.8|3482.3|3467.8|0
1611026320000|2021-01-19 03:18:40|3481.3|3469.3|3478.7|3466.7|3481.8|3469.8|3478.7|3466.7|0
1611026330000|2021-01-19 03:18:50|3478.4|3466.4|3479.7|3467.7|3479.7|3467.7|3478.4|3466.4|0
1611026340000|2021-01-19 03:19:00|3479.5|3467.5|3479.6|3467.6|3479.6|3467.6|3479.5|3467.5|0
1611026350000|2021-01-19 03:19:10|3479.5|3467.5|3479.5|3467.5|3479.5|3467.5|3479.5|3467.5|0
1611026360000|2021-01-19 03:19:20|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|0
1611026370000|2021-01-19 03:19:30|3479.2|3467.2|3479.7|3467.7|3479.7|3467.7|3479.2|3467.2|0
1611026380000|2021-01-19 03:19:40|3483.2|3467.2|3483.8|3467.8|3483.8|3469.3|3481.3|3467.2|0
1611026390000|2021-01-19 03:19:50|3482.3|3470.3|3482.8|3466.8|3483.2|3470.3|3481.3|3466.8|0
1611026400000|2021-01-19 03:20:00|3481.3|3469.3|3483.7|3471.7|3483.7|3471.7|3480.9|3468.9|0
1611026410000|2021-01-19 03:20:10|3484.5|3472.5|3487.2|3471.2|3487.2|3472.7|3484.5|3470.6|0
1611026420000|2021-01-19 03:20:20|3487.6|3471.6|3486.1|3474.1|3488.2|3474.1|3486.1|3471.6|0
1611026430000|2021-01-19 03:20:30|3485.7|3473.7|3485.3|3473.3|3488.6|3474.7|3485.3|3471.8|0
1611026440000|2021-01-19 03:20:40|3487|3471|3483.2|3467.2|3487|3471|3482.3|3467.2|0
1611026450000|2021-01-19 03:20:50|3482.8|3466.8|3482.8|3466.8|3482.8|3468.9|3480.9|3466.7|0
1611026460000|2021-01-19 03:21:00|3480.3|3468.3|3485.6|3469.6|3485.6|3469.6|3480.3|3466.8|0
1611026470000|2021-01-19 03:21:10|3483.5|3471.5|3481.5|3469.5|3483.5|3471.5|3481.5|3469.5|0
1611026480000|2021-01-19 03:21:20|3481.7|3469.7|3483.3|3471.3|3483.3|3471.3|3481.7|3469.7|0
1611026490000|2021-01-19 03:21:30|3485.2|3469.2|3485.2|3469.2|3485.2|3469.2|3485.2|3469.2|0
1611026500000|2021-01-19 03:21:40|3482.7|3470.7|3481.5|3469.5|3482.7|3470.7|3481.5|3469.5|0
1611026510000|2021-01-19 03:21:50|3481.9|3469.9|3481.9|3469.9|3481.9|3469.9|3481.9|3469.9|0
1611026530000|2021-01-19 03:22:10|3481.3|3469.3|3480.5|3468.5|3481.3|3469.3|3480.5|3468.5|0
1611026540000|2021-01-19 03:22:20|3481|3469|3481|3469|3481|3469|3481|3469|0
1611026550000|2021-01-19 03:22:30|3480.7|3468.7|3484.4|3468.4|3484.4|3468.7|3480.7|3468.4|0
1611026560000|2021-01-19 03:22:40|3482.3|3470.3|3484.3|3472.3|3485|3472.3|3482.3|3468.4|0
1611026570000|2021-01-19 03:22:50|3485.8|3469.8|3484.8|3468.8|3485.8|3471.7|3483.7|3468.8|0
1611026590000|2021-01-19 03:23:10|3483.3|3471.3|3483.3|3471.3|3483.3|3471.3|3483.3|3471.3|0
1611026600000|2021-01-19 03:23:20|3485.8|3469.8|3485.8|3469.8|3485.8|3469.8|3485.8|3469.8|0
1611026610000|2021-01-19 03:23:30|3483.3|3471.3|3484.8|3472.8|3484.8|3472.8|3483.3|3471.3|0
1611026620000|2021-01-19 03:23:40|3484.7|3472.7|3483.4|3471.4|3484.7|3472.7|3483.4|3471.4|0
1611026630000|2021-01-19 03:23:50|3485.4|3469.4|3482.9|3470.9|3485.4|3472.4|3482.9|3469|0
1611026650000|2021-01-19 03:24:10|3482.5|3470.5|3481.9|3469.9|3482.5|3470.5|3481.9|3469.9|0
1611026670000|2021-01-19 03:24:30|3481.5|3469.5|3481.4|3469.4|3481.5|3469.5|3481.4|3469.4|0
1611026680000|2021-01-19 03:24:40|3481.3|3469.3|3480.9|3468.9|3481.3|3469.3|3480.9|3468.9|0
1611026690000|2021-01-19 03:24:50|3480.8|3468.8|3480.8|3468.8|3480.8|3468.8|3480.8|3468.8|0
1611026720000|2021-01-19 03:25:20|3481|3469|3484|3468|3484|3469|3481|3468|10
1611026730000|2021-01-19 03:25:30|3484.4|3468.4|3484.4|3468.4|3484.8|3470.3|3482.3|3468.4|0
1611026740000|2021-01-19 03:25:40|3482.7|3470.7|3483.3|3471.3|3485.2|3471.3|3482.7|3468.7|0
1611026750000|2021-01-19 03:25:50|3484.8|3468.8|3482.8|3470.8|3484.8|3471.6|3482.8|3468.8|0
1611026760000|2021-01-19 03:26:00|3483.7|3471.7|3486.7|3474.7|3486.7|3474.7|3483.7|3469.2|0
1611026770000|2021-01-19 03:26:10|3486.6|3474.6|3486.5|3474.5|3488|3475|3486.5|3471|0
1611026780000|2021-01-19 03:26:20|3486.7|3474.7|3487.2|3475.2|3487.2|3475.2|3486.7|3474.7|0
1611026790000|2021-01-19 03:26:30|3487.6|3475.6|3487.6|3475.6|3487.6|3475.6|3487.6|3475.6|0
1611026800000|2021-01-19 03:26:40|3488.5|3476.5|3488.4|3476.4|3488.5|3476.5|3488|3476|0
1611026810000|2021-01-19 03:26:50|3488.5|3476.5|3488.9|3476.9|3489.4|3477.4|3488.5|3476.5|0
1611026820000|2021-01-19 03:27:00|3489.3|3477.3|3489.3|3477.3|3489.3|3477.3|3489.3|3477.3|0
1611026840000|2021-01-19 03:27:20|3490.2|3478.2|3489.5|3477.5|3491.1|3479.1|3489.5|3477.5|32
1611026850000|2021-01-19 03:27:30|3489.9|3477.9|3492.1|3480.1|3492.1|3480.1|3489.9|3477.9|11
1611026860000|2021-01-19 03:27:40|3492|3480|3492.5|3480.5|3492.5|3480.5|3492|3480|0
1611026870000|2021-01-19 03:27:50|3492.4|3480.4|3492|3480|3492.4|3480.4|3492|3480|0
1611026880000|2021-01-19 03:28:00|3491.6|3479.6|3491.6|3479.6|3491.6|3479.6|3491.6|3479.6|0
1611026890000|2021-01-19 03:28:10|3491.1|3479.1|3491.1|3479.1|3493|3479.1|3490.6|3476.6|0
1611026900000|2021-01-19 03:28:20|3491.5|3479.5|3491.5|3479.5|3491.5|3479.5|3491.5|3479.5|0
1611026930000|2021-01-19 03:28:50|3491.1|3479.1|3491.1|3479.1|3491.1|3479.1|3491.1|3479.1|0
1611026940000|2021-01-19 03:29:00|3491.5|3479.5|3491.5|3479.5|3491.5|3479.5|3491.5|3479.5|0
1611026950000|2021-01-19 03:29:10|3491.1|3479.1|3491.1|3479.1|3491.1|3479.1|3491.1|3479.1|0
1611026980000|2021-01-19 03:29:40|3490.7|3478.7|3490.5|3478.5|3491.1|3479.1|3490.5|3478.5|0
1611026990000|2021-01-19 03:29:50|3490.6|3478.6|3490.6|3478.6|3490.6|3478.6|3490.6|3478.6|0
1611027000000|2021-01-19 03:30:00|3490.1|3478.1|3490.1|3478.1|3490.1|3478.1|3490.1|3478.1|0
1611027010000|2021-01-19 03:30:10|3489.6|3477.6|3488.9|3472.9|3491.2|3477.6|3488.9|3472.9|0
1611027020000|2021-01-19 03:30:20|3488.4|3472.4|3488|3472|3488.4|3473.7|3485.7|3471.5|0
1611027030000|2021-01-19 03:30:30|3487.6|3471.6|3487.6|3471.6|3487.6|3471.6|3487.6|3471.6|0
1611027040000|2021-01-19 03:30:40|3486.3|3470.3|3481.9|3469.9|3486.3|3472|3481.9|3469.9|0
1611027050000|2021-01-19 03:30:50|3482.3|3470.3|3482.3|3470.3|3482.3|3470.3|3482.3|3470.3|0
1611027060000|2021-01-19 03:31:00|3482.7|3470.7|3482.7|3470.7|3482.7|3470.7|3482.7|3470.7|0
1611027070000|2021-01-19 03:31:10|3483.6|3471.6|3483.1|3471.1|3483.6|3471.6|3483.1|3471.1|0
1611027080000|2021-01-19 03:31:20|3483.6|3471.6|3483.6|3471.6|3483.6|3471.6|3483.6|3471.6|0
1611027090000|2021-01-19 03:31:30|3483.7|3471.7|3484.1|3472.1|3484.1|3472.1|3483.7|3471.7|0
1611027100000|2021-01-19 03:31:40|3485.6|3469.6|3483.5|3471.5|3485.6|3471.5|3483.5|3469.6|0
1611027110000|2021-01-19 03:31:50|3482.6|3470.6|3482.6|3470.6|3482.6|3470.6|3482.6|3470.6|0
1611027120000|2021-01-19 03:32:00|3481.8|3469.8|3480.8|3468.8|3481.8|3469.8|3480.8|3468.8|0
1611027130000|2021-01-19 03:32:10|3480|3468|3478.2|3466.2|3480|3468|3477.8|3465.8|4
1611027140000|2021-01-19 03:32:20|3478.7|3466.7|3480.1|3468.1|3480.1|3468.1|3478.7|3466.7|0
1611027150000|2021-01-19 03:32:30|3479.6|3467.6|3479.6|3467.6|3479.6|3467.6|3479.1|3467.1|0
1611027170000|2021-01-19 03:32:50|3479.1|3467.1|3478.3|3466.3|3479.1|3467.1|3478.3|3466.3|0
1611027180000|2021-01-19 03:33:00|3478.7|3466.7|3479.3|3467.3|3479.4|3467.4|3478.5|3466.5|0
1611027190000|2021-01-19 03:33:10|3478.9|3466.9|3479.1|3467.1|3479.1|3467.1|3478.6|3466.6|2
1611027200000|2021-01-19 03:33:20|3480|3468|3479.5|3467.5|3480|3468|3479.5|3467.5|0
1611027240000|2021-01-19 03:34:00|3480|3468|3480|3468|3480|3468|3480|3468|0
1611027260000|2021-01-19 03:34:20|||||||||40
1611027270000|2021-01-19 03:34:30|3479.9|3467.9|3478.2|3466.2|3479.9|3467.9|3478.2|3466.2|0
1611027280000|2021-01-19 03:34:40|3477.8|3465.8|3477.3|3465.3|3477.8|3465.8|3477.3|3465.3|0
1611027290000|2021-01-19 03:34:50|3477.4|3465.4|3475.6|3463.6|3477.4|3465.4|3475.6|3463.6|27
1611027300000|2021-01-19 03:35:00|3475.7|3463.7|3476.8|3460.8|3476.8|3464.1|3475.6|3460.7|2
1611027310000|2021-01-19 03:35:10|3476.4|3460.4|3475.9|3459.9|3478.2|3460.9|3475.8|3458.2|0
1611027320000|2021-01-19 03:35:20|3475.8|3459.8|3475.4|3459.4|3476.4|3460.4|3475.4|3459.4|0
1611027330000|2021-01-19 03:35:30|3475.5|3459.5|3475.4|3459.4|3475.5|3459.5|3475.4|3459.4|0
1611027340000|2021-01-19 03:35:40|3475.5|3459.5|3475.4|3459.4|3475.5|3459.5|3475.4|3459.4|0
1611027350000|2021-01-19 03:35:50|3475.5|3459.5|3475.5|3459.5|3475.5|3459.5|3475.5|3459.5|0
1611027370000|2021-01-19 03:36:10|3473.6|3461.6|3476.9|3460.9|3476.9|3462|3473.6|3460.1|0
1611027390000|2021-01-19 03:36:30|3477|3461|3476.5|3460.5|3477.5|3461.5|3476.5|3460.5|0
1611027400000|2021-01-19 03:36:40|3477.5|3461.5|3478.5|3462.5|3478.5|3462.5|3477.5|3461.5|0
1611027410000|2021-01-19 03:36:50|3475.6|3463.6|3479.5|3463.5|3479.5|3464|3475.6|3461.5|0
1611027420000|2021-01-19 03:37:00|3477.4|3465.4|3477|3465|3479.8|3466|3476.6|3462.9|0
1611027430000|2021-01-19 03:37:10|3478.5|3462.5|3478.5|3462.5|3478.5|3462.5|3478|3462|0
1611027450000|2021-01-19 03:37:30|3478.9|3462.9|3478.9|3462.9|3478.9|3462.9|3478.9|3462.9|0
1611027460000|2021-01-19 03:37:40|3477|3465|3477.4|3465.4|3477.4|3465.4|3477|3465|0
1611027470000|2021-01-19 03:37:50|3477.5|3465.5|3477.5|3465.5|3477.9|3465.9|3477.5|3465.5|0
1611027490000|2021-01-19 03:38:10|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3477|3465|0
1611027500000|2021-01-19 03:38:20|3477|3465|3477|3465|3477|3465|3477|3465|0
1611027510000|2021-01-19 03:38:30|3478.9|3462.9|3478.9|3462.9|3478.9|3462.9|3478.9|3462.9|0
1611027520000|2021-01-19 03:38:40|3477|3465|3479.3|3463.3|3479.3|3465.4|3477|3463.3|0
1611027530000|2021-01-19 03:38:50|3478.9|3462.9|3478.9|3462.9|3478.9|3462.9|3478.9|3462.9|0
1611027540000|2021-01-19 03:39:00|3477|3465|3477|3465|3477|3465|3477|3465|0
1611027550000|2021-01-19 03:39:10|3477.4|3465.4|3477.9|3465.9|3477.9|3465.9|3477.4|3465.4|0
1611027560000|2021-01-19 03:39:20|3477.8|3465.8|3477.4|3465.4|3477.8|3465.8|3477.4|3465.4|0
1611027570000|2021-01-19 03:39:30|3477.5|3465.5|3477.1|3465.1|3477.5|3465.5|3477.1|3465.1|0
1611027580000|2021-01-19 03:39:40|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|0
1611027590000|2021-01-19 03:39:50|3477.1|3465.1|3477.6|3465.6|3477.6|3465.6|3477.1|3465.1|0
1611027600000|2021-01-19 03:40:00|3477.1|3465.1|3477.1|3465.1|3477.1|3465.1|3477.1|3465.1|0
1611027610000|2021-01-19 03:40:10|3477.2|3465.2|3477.2|3465.2|3477.2|3465.2|3477.2|3465.2|0
1611027620000|2021-01-19 03:40:20|3477.6|3465.6|3477.1|3465.1|3477.6|3465.6|3477.1|3465.1|0
1611027630000|2021-01-19 03:40:30|3476.6|3464.6|3476.6|3464.6|3476.6|3464.6|3476.1|3464.1|0
1611027640000|2021-01-19 03:40:40|3476.5|3464.5|3474.9|3462.9|3476.5|3464.5|3474.9|3462.9|0
1611027660000|2021-01-19 03:41:00|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|3474.5|3462.5|0
1611027690000|2021-01-19 03:41:30|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|0
1611027730000|2021-01-19 03:42:10|3475|3463|3475|3463|3475|3463|3475|3463|0
1611027770000|2021-01-19 03:42:50|3476.3|3464.3|3475.8|3463.8|3476.8|3464.8|3475.7|3463.7|0
1611027790000|2021-01-19 03:43:10|3476.2|3464.2|3476.4|3464.4|3476.4|3464.4|3476.2|3464.2|0
1611027820000|2021-01-19 03:43:40|3476.5|3464.5|3477.4|3461.4|3477.4|3464.9|3476|3461.4|0
1611027850000|2021-01-19 03:44:10|3477.9|3461.9|3477.9|3461.9|3477.9|3461.9|3477.9|3461.9|0
1611027860000|2021-01-19 03:44:20|3476|3464|3476.4|3464.4|3476.4|3464.4|3476|3464|0
1611027870000|2021-01-19 03:44:30|3476|3464|3476|3464|3476|3464|3476|3464|0
1611027880000|2021-01-19 03:44:40|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|0
1611027900000|2021-01-19 03:45:00|3475.9|3459.9|3475.9|3459.9|3475.9|3459.9|3475.9|3459.9|0
1611027910000|2021-01-19 03:45:10|3474|3462|3474|3462|3474|3462|3474|3462|0
1611027940000|2021-01-19 03:45:40|3474.6|3458.6|3474.2|3458.2|3475|3459|3474.1|3458.1|0
1611027950000|2021-01-19 03:45:50|3472|3460|3472|3460|3472|3460|3472|3460|0
1611027960000|2021-01-19 03:46:00|3471.6|3459.6|3471.6|3455.6|3472.6|3459.6|3471.6|3455.6|0
1611027970000|2021-01-19 03:46:10|3469|3457|3470.7|3454.7|3471.6|3457|3469|3454.7|0
1611027980000|2021-01-19 03:46:20|3468.6|3456.6|3469.7|3453.7|3470.7|3456.6|3468.1|3453.7|0
1611027990000|2021-01-19 03:46:30|3467.6|3455.6|3467.5|3455.5|3467.6|3455.6|3467.5|3455.5|0
1611028000000|2021-01-19 03:46:40|3467.9|3455.9|3469|3457|3469|3457|3467.9|3455.9|0
1611028010000|2021-01-19 03:46:50|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1611028030000|2021-01-19 03:47:10|3469|3457|3468|3456|3469|3457|3468|3456|0
1611028040000|2021-01-19 03:47:20|3467.8|3455.8|3467|3455|3467.8|3455.8|3467|3455|0
1611028050000|2021-01-19 03:47:30|3466.8|3454.8|3466.4|3454.4|3466.8|3454.8|3466.4|3454.4|0
1611028060000|2021-01-19 03:47:40|3466.8|3454.8|3466.8|3454.8|3466.8|3454.8|3466.8|3454.8|0
1611028070000|2021-01-19 03:47:50|3465.6|3453.6|3465.5|3453.5|3465.6|3453.6|3465.5|3453.5|0
1611028090000|2021-01-19 03:48:10|3465.9|3453.9|3467|3455|3467|3455|3465.9|3453.9|0
1611028100000|2021-01-19 03:48:20|3470.5|3454.5|3470.5|3454.5|3470.5|3454.5|3470.5|3454.5|0
1611028110000|2021-01-19 03:48:30|3470.1|3454.1|3470.1|3454.1|3470.1|3454.1|3470.1|3454.1|0
1611028120000|2021-01-19 03:48:40|3470.5|3454.5|3470.9|3454.9|3470.9|3454.9|3470.5|3454.5|0
1611028150000|2021-01-19 03:49:10|3469.4|3457.4|3471.3|3455.3|3471.3|3457.4|3469.4|3455.3|0
1611028170000|2021-01-19 03:49:30|3470.9|3454.9|3469|3457|3470.9|3457|3469|3454.9|0
1611028180000|2021-01-19 03:49:40|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1611028210000|2021-01-19 03:50:10|3470.9|3454.9|3470.9|3454.9|3470.9|3454.9|3470.9|3454.9|0
1611028230000|2021-01-19 03:50:30|3469|3457|3469|3457|3469|3457|3469|3457|0
1611028240000|2021-01-19 03:50:40|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1611028270000|2021-01-19 03:51:10|3469|3457|3469|3457|3469|3457|3469|3457|0
1611028280000|2021-01-19 03:51:20|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1611028290000|2021-01-19 03:51:30|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|0
1611028300000|2021-01-19 03:51:40|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|3469.9|3457.9|0
1611028310000|2021-01-19 03:51:50|3469.6|3457.6|3470|3458|3470|3458|3469.6|3457.6|0
1611028320000|2021-01-19 03:52:00|3469.8|3457.8|3470|3458|3470|3458|3469|3457|0
1611028330000|2021-01-19 03:52:10|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|3469.5|3457.5|0
1611028340000|2021-01-19 03:52:20|3469|3457|3469.5|3457.5|3469.5|3457.5|3469|3457|0
1611028350000|2021-01-19 03:52:30|3470|3458|3469.5|3457.5|3470|3458|3469.5|3457.5|0
1611028360000|2021-01-19 03:52:40|3469.4|3457.4|3469|3457|3469.4|3457.4|3469|3457|0
1611028390000|2021-01-19 03:53:10|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|0
1611028400000|2021-01-19 03:53:20|3469|3457|3469|3457|3469|3457|3469|3457|0
1611028430000|2021-01-19 03:53:50|3468.6|3456.6|3468.6|3456.6|3468.6|3456.6|3468.6|3456.6|0
1611028450000|2021-01-19 03:54:10|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1611028480000|2021-01-19 03:54:40|3466.8|3454.8|3465.5|3453.5|3466.8|3454.8|3465.5|3453.5|0
1611028490000|2021-01-19 03:54:50|3468.5|3452.5|3465.4|3453.4|3468.5|3453.5|3465.4|3452.5|0
1611028500000|2021-01-19 03:55:00|3465|3453|3466|3454|3468.1|3454|3465|3452.1|0
1611028510000|2021-01-19 03:55:10|3466.4|3454.4|3466.9|3454.9|3466.9|3454.9|3465.9|3453.9|0
1611028520000|2021-01-19 03:55:20|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|0
1611028530000|2021-01-19 03:55:30|3466.9|3454.9|3466.9|3454.9|3466.9|3454.9|3466.4|3454.4|0
1611028540000|2021-01-19 03:55:40|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|0
1611028550000|2021-01-19 03:55:50|3466.5|3454.5|3466.9|3454.9|3466.9|3454.9|3466.5|3454.5|0
1611028560000|2021-01-19 03:56:00|3467.2|3455.2|3468.6|3456.6|3468.6|3456.6|3467.2|3455.2|0
1611028570000|2021-01-19 03:56:10|3470.4|3454.4|3470|3454|3470.4|3454.4|3470|3454|0
1611028580000|2021-01-19 03:56:20|3469.9|3453.9|3469.5|3453.5|3469.9|3453.9|3469.5|3453.5|0
1611028590000|2021-01-19 03:56:30|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|3466.5|3454.5|0
1611028600000|2021-01-19 03:56:40|3468|3452|3468|3452|3468|3452|3468|3452|0
1611028610000|2021-01-19 03:56:50|3465.9|3453.9|3463.8|3451.8|3466.5|3453.9|3463.4|3449.5|0
1611028620000|2021-01-19 03:57:00|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|0
1611028630000|2021-01-19 03:57:10|3463.5|3451.5|3463.9|3451.9|3463.9|3451.9|3463.5|3451.5|0
1611028640000|2021-01-19 03:57:20|3463.4|3451.4|3462|3450|3465.9|3452|3461.5|3449.3|0
1611028650000|2021-01-19 03:57:30|3461.9|3449.9|3459.9|3447.9|3462|3450|3459.9|3447.9|0
1611028660000|2021-01-19 03:57:40|3459|3447|3458.4|3446.4|3459|3447|3458.4|3446.4|0
1611028670000|2021-01-19 03:57:50|3459.4|3447.4|3459.5|3447.5|3460|3448|3459.4|3447.4|0
1611028680000|2021-01-19 03:58:00|3460|3448|3458.4|3446.4|3460|3448|3458.4|3446.4|0
1611028690000|2021-01-19 03:58:10|3458.5|3446.5|3458.5|3446.5|3458.5|3446.5|3458.5|3446.5|0
1611028700000|2021-01-19 03:58:20|3458.9|3446.9|3460|3448|3460|3448|3458.5|3446.5|0
1611028710000|2021-01-19 03:58:30|3459.6|3447.6|3459|3447|3459.6|3447.6|3459|3447|7
1611028720000|2021-01-19 03:58:40|3459.4|3447.4|3459.4|3447.4|3459.4|3447.4|3459.4|3447.4|0
1611028730000|2021-01-19 03:58:50|3459.9|3447.9|3459.9|3447.9|3459.9|3447.9|3459.9|3447.9|14
1611028740000|2021-01-19 03:59:00|3460.9|3448.9|3461.8|3449.8|3461.8|3449.8|3460.9|3448.9|0
1611028750000|2021-01-19 03:59:10|3462.3|3450.3|3462.8|3450.8|3462.8|3450.8|3462.3|3450.3|0
1611028760000|2021-01-19 03:59:20|3462.7|3450.7|3462.3|3450.3|3462.7|3450.7|3462.3|3450.3|0
1611028780000|2021-01-19 03:59:40|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|0
1611028800000|2021-01-19 04:00:00|3462.7|3450.7|3462.7|3450.7|3462.7|3450.7|3462.7|3450.7|0
1611028820000|2021-01-19 04:00:20|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|0
1611028830000|2021-01-19 04:00:30|3462.7|3450.7|3464.2|3452.2|3464.2|3452.2|3462.7|3450.7|0
1611028840000|2021-01-19 04:00:40|3464.7|3452.7|3464.2|3452.2|3464.7|3452.7|3464.2|3452.2|0
1611028850000|2021-01-19 04:00:50|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|0
1611028870000|2021-01-19 04:01:10|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|0
1611028900000|2021-01-19 04:01:40|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|3463.7|3451.7|0
1611028910000|2021-01-19 04:01:50|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|0
1611028930000|2021-01-19 04:02:10|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|0
1611028940000|2021-01-19 04:02:20|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|0
1611028950000|2021-01-19 04:02:30|3465.2|3453.2|3465.7|3453.7|3465.7|3453.7|3465.2|3453.2|0
1611028970000|2021-01-19 04:02:50|3465.4|3453.4|3465.8|3453.8|3465.8|3453.8|3465.4|3453.4|0
1611028980000|2021-01-19 04:03:00|3465.7|3453.7|3465.7|3453.7|3465.7|3453.7|3465.7|3453.7|0
1611028990000|2021-01-19 04:03:10|3465.8|3453.8|3465.7|3453.7|3465.8|3453.8|3465.7|3453.7|0
1611029000000|2021-01-19 04:03:20|3466.2|3454.2|3465.7|3453.7|3466.2|3454.2|3465.7|3453.7|0
1611029010000|2021-01-19 04:03:30|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|0
1611029020000|2021-01-19 04:03:40|3466.2|3454.2|3464.7|3452.7|3466.2|3454.2|3463.6|3451.6|0
1611029030000|2021-01-19 04:03:50|3465.2|3453.2|3464.1|3452.1|3465.2|3453.2|3464.1|3452.1|0
1611029040000|2021-01-19 04:04:00|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|3464.5|3452.5|0
1611029050000|2021-01-19 04:04:10|3464.5|3452.5|3463.2|3451.2|3464.6|3452.6|3463.2|3451.2|0
1611029060000|2021-01-19 04:04:20|3463.3|3451.3|3463.3|3451.3|3463.3|3451.3|3462.9|3450.9|0
1611029070000|2021-01-19 04:04:30|3462.5|3450.5|3459.3|3447.3|3462.5|3450.5|3459.3|3447.3|1
1611029080000|2021-01-19 04:04:40|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|0
1611029090000|2021-01-19 04:04:50|3459.3|3447.3|3458.7|3446.7|3459.3|3447.3|3458.3|3446.3|0
1611029100000|2021-01-19 04:05:00|3458.3|3446.3|3457.3|3445.3|3458.8|3446.8|3457.3|3445.3|0
1611029140000|2021-01-19 04:05:40|3457.4|3445.4|3457.3|3445.3|3457.8|3445.8|3457.3|3445.3|0
1611029150000|2021-01-19 04:05:50|3457.4|3445.4|3457.8|3445.8|3457.8|3445.8|3457.4|3445.4|0
1611029170000|2021-01-19 04:06:10|3458|3446|3458.8|3446.8|3458.8|3446.8|3458|3446|0
1611029180000|2021-01-19 04:06:20|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|3458.8|3446.8|0
1611029190000|2021-01-19 04:06:30|3458.3|3446.3|3459.9|3447.9|3459.9|3447.9|3458.3|3446.3|0
1611029200000|2021-01-19 04:06:40|3461.6|3445.6|3462|3446|3462|3447.8|3459.8|3445.6|66
1611029210000|2021-01-19 04:06:50|3459.7|3447.7|3463.2|3447.2|3463.2|3449.3|3459.7|3447.2|0
1611029230000|2021-01-19 04:07:10|3461|3449|3460.6|3448.6|3461|3449|3460.5|3448.5|0
1611029240000|2021-01-19 04:07:20|3462.8|3446.8|3460.6|3448.6|3462.8|3448.6|3460.6|3446.8|0
1611029250000|2021-01-19 04:07:30|3460.5|3448.5|3464.6|3448.6|3466.2|3450.2|3460.5|3448|0
1611029260000|2021-01-19 04:07:40|3464.5|3448.5|3464.5|3448.5|3464.5|3448.5|3464.5|3448.5|3
1611029270000|2021-01-19 04:07:50|3464|3448|3462.2|3450.2|3464.6|3450.2|3462.2|3448|5
1611029280000|2021-01-19 04:08:00|3464.6|3448.6|3464.6|3448.6|3464.6|3448.6|3464.6|3448.6|0
1611029290000|2021-01-19 04:08:10|3464.1|3448.1|3461.9|3449.9|3464.1|3449.9|3461.9|3448|0
1611029300000|2021-01-19 04:08:20|3463.5|3447.5|3460.9|3448.9|3463.5|3449.3|3460.9|3447.5|0
1611029310000|2021-01-19 04:08:30|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|3460.5|3448.5|0
1611029320000|2021-01-19 04:08:40|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|0
1611029340000|2021-01-19 04:09:00|3460.3|3448.3|3458.4|3446.4|3461.4|3448.3|3458.4|3445|0
1611029350000|2021-01-19 04:09:10|3458.2|3446.2|3456.2|3444.2|3458.2|3446.2|3456.2|3444.2|0
1611029360000|2021-01-19 04:09:20|3454.4|3442.4|3453.3|3441.3|3454.4|3442.4|3453.3|3441.3|0
1611029370000|2021-01-19 04:09:30|3452.9|3440.9|3450.9|3438.9|3452.9|3440.9|3450.9|3438.9|4
1611029380000|2021-01-19 04:09:40|3450.5|3438.5|3450.6|3438.6|3450.6|3438.6|3450|3438|2
1611029390000|2021-01-19 04:09:50|3450.8|3438.8|3451.9|3439.9|3453.3|3441.3|3450.8|3438.8|0
1611029400000|2021-01-19 04:10:00|3451.8|3439.8|3451.4|3439.4|3451.8|3439.8|3451.4|3439.4|0
1611029410000|2021-01-19 04:10:10|3451|3439|3451|3439|3451.4|3439.4|3450.9|3438.9|0
1611029420000|2021-01-19 04:10:20|3450.9|3438.9|3451|3439|3451|3439|3450.5|3438.5|0
1611029430000|2021-01-19 04:10:30|3451.5|3439.5|3451|3439|3451.5|3439.5|3451|3439|0
1611029450000|2021-01-19 04:10:50|3451.1|3439.1|3448.6|3436.6|3451.5|3439.5|3448.6|3436.6|8
1611029460000|2021-01-19 04:11:00|3448.5|3436.5|3448.6|3436.6|3449.1|3437.1|3448.2|3436.2|1
1611029470000|2021-01-19 04:11:10|3449.5|3437.5|3448.6|3436.6|3449.5|3437.5|3448.6|3436.6|0
1611029480000|2021-01-19 04:11:20|3448.1|3436.1|3446.2|3434.2|3448.1|3436.1|3445.9|3433.9|5
1611029490000|2021-01-19 04:11:30|3444.1|3432.1|3442.7|3430.7|3444.5|3432.5|3442.7|3430.7|0
1611029500000|2021-01-19 04:11:40|3442.8|3430.8|3444|3428|3444|3430.8|3441.8|3428|4
1611029510000|2021-01-19 04:11:50|3442.6|3430.6|3442.2|3430.2|3445.2|3430.8|3441.8|3428.6|0
1611029520000|2021-01-19 04:12:00|3441.8|3429.8|3444.3|3428.3|3444.4|3430.3|3441.8|3428|0
1611029530000|2021-01-19 04:12:10|3442.3|3430.3|3445.2|3429.2|3445.2|3430.3|3442.3|3428.8|0
1611029540000|2021-01-19 04:12:20|3442.6|3430.6|3441|3429|3445.2|3431.7|3441|3428.8|2
1611029550000|2021-01-19 04:12:30|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|8
1611029560000|2021-01-19 04:12:40|3442|3430|3441.8|3429.8|3442|3430|3441.8|3429.8|5
1611029570000|2021-01-19 04:12:50|3441.3|3429.3|3438.3|3426.3|3441.9|3429.9|3438.3|3426.3|0
1611029590000|2021-01-19 04:13:10|3438.4|3426.4|3436.6|3424.6|3438.4|3426.4|3436.6|3424.6|0
1611029600000|2021-01-19 04:13:20|3436.7|3424.7|3436.8|3424.8|3437.6|3425.6|3436.7|3424.7|0
1611029610000|2021-01-19 04:13:30|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|0
1611029630000|2021-01-19 04:13:50|3434.7|3422.7|3434.5|3422.5|3434.7|3422.7|3434.5|3422.5|4
1611029640000|2021-01-19 04:14:00|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|1
1611029650000|2021-01-19 04:14:10|3433.2|3421.2|3433.2|3421.2|3433.2|3421.2|3433.2|3421.2|0
1611029660000|2021-01-19 04:14:20|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|1
1611029670000|2021-01-19 04:14:30|3433.5|3421.5|3433.5|3421.5|3433.5|3421.5|3433.5|3421.5|0
1611029700000|2021-01-19 04:15:00|3433.4|3421.4|3432.3|3420.3|3433.4|3421.4|3431.7|3419.7|6
1611029710000|2021-01-19 04:15:10|3432.7|3420.7|3432.7|3420.7|3432.7|3420.7|3432.7|3420.7|0
1611029720000|2021-01-19 04:15:20|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|0
1611029740000|2021-01-19 04:15:40|3432.3|3420.3|3431.5|3419.5|3432.8|3420.8|3431.4|3419.4|0
1611029750000|2021-01-19 04:15:50|3431.4|3419.4|3431|3419|3431.4|3419.4|3430.9|3418.9|0
1611029760000|2021-01-19 04:16:00|3431.1|3419.1|3432.7|3420.7|3433.2|3421.2|3430.9|3418.9|0
1611029770000|2021-01-19 04:16:10|3432.3|3420.3|3431.7|3419.7|3432.7|3420.7|3431.7|3419.7|0
1611029780000|2021-01-19 04:16:20|3431.9|3419.9|3433.1|3421.1|3433.1|3421.1|3431.9|3419.9|0
1611029790000|2021-01-19 04:16:30|3432.7|3420.7|3432.6|3420.6|3432.7|3420.7|3432.2|3420.2|0
1611029800000|2021-01-19 04:16:40|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|0
1611029820000|2021-01-19 04:17:00|3433|3421|3433.1|3421.1|3433.1|3421.1|3433|3421|1
1611029850000|2021-01-19 04:17:30|3433.4|3421.4|3434.3|3422.3|3434.3|3422.3|3433.4|3421.4|0
1611029870000|2021-01-19 04:17:50|3433.9|3421.9|3433.5|3421.5|3433.9|3421.9|3433.4|3421.4|0
1611029880000|2021-01-19 04:18:00|3433.9|3421.9|3433.4|3421.4|3433.9|3421.9|3433.4|3421.4|0
1611029890000|2021-01-19 04:18:10|3434.3|3422.3|3433.9|3421.9|3434.3|3422.3|3433.9|3421.9|0
1611029900000|2021-01-19 04:18:20|3434|3422|3434|3422|3434|3422|3434|3422|3
1611029910000|2021-01-19 04:18:30|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|0
1611029920000|2021-01-19 04:18:40|3434|3422|3434.3|3422.3|3434.3|3422.3|3433.9|3421.9|0
1611029940000|2021-01-19 04:19:00|3435.8|3423.8|3436.1|3424.1|3436.2|3424.2|3435.8|3423.8|0
1611029950000|2021-01-19 04:19:10|3436.5|3424.5|3437.3|3425.3|3437.3|3425.3|3436.5|3424.5|0
1611029960000|2021-01-19 04:19:20|3437.2|3425.2|3438.2|3426.2|3438.2|3426.2|3436.6|3424.6|0
1611029970000|2021-01-19 04:19:30|3438.3|3426.3|3438.5|3426.5|3438.5|3426.5|3438.3|3426.3|0
1611030000000|2021-01-19 04:20:00|3440|3428|3440.5|3428.5|3440.5|3428.5|3440|3428|0
1611030020000|2021-01-19 04:20:20|3440.6|3428.6|3442|3430|3442|3430|3440.6|3428.6|0
1611030030000|2021-01-19 04:20:30|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|0
1611030040000|2021-01-19 04:20:40|3442.9|3430.9|3443.3|3431.3|3443.3|3431.3|3442.9|3430.9|0
1611030050000|2021-01-19 04:20:50|3444.3|3432.3|3444.4|3432.4|3444.4|3432.4|3444.3|3432.3|0
1611030060000|2021-01-19 04:21:00|3444.3|3432.3|3444.4|3432.4|3444.4|3432.4|3443.9|3431.9|0
1611030070000|2021-01-19 04:21:10|3443.9|3431.9|3444.9|3432.9|3444.9|3432.9|3443.9|3431.9|0
1611030090000|2021-01-19 04:21:30|3445.3|3433.3|3442.9|3430.9|3445.3|3433.3|3442.9|3430.9|0
1611030100000|2021-01-19 04:21:40|3442.5|3430.5|3442.5|3430.5|3442.7|3430.7|3441.9|3429.9|5
1611030110000|2021-01-19 04:21:50|3443.3|3431.3|3443.3|3431.3|3443.8|3431.8|3443.3|3431.3|0
1611030120000|2021-01-19 04:22:00|3443.8|3431.8|3443.8|3431.8|3444.3|3432.3|3443.3|3431.3|0
1611030130000|2021-01-19 04:22:10|3443.7|3431.7|3444.3|3432.3|3444.3|3432.3|3443.7|3431.7|0
1611030140000|2021-01-19 04:22:20|3443.8|3431.8|3443.5|3431.5|3444.4|3432.4|3443.5|3431.5|5
1611030150000|2021-01-19 04:22:30|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1611030160000|2021-01-19 04:22:40|3444.3|3432.3|3444.5|3432.5|3444.5|3432.5|3443.9|3431.9|0
1611030170000|2021-01-19 04:22:50|3444|3432|3444.5|3432.5|3444.5|3432.5|3444|3432|0
1611030180000|2021-01-19 04:23:00|3444.4|3432.4|3444.9|3432.9|3444.9|3432.9|3444|3432|0
1611030190000|2021-01-19 04:23:10|3445|3433|3445.4|3433.4|3445.4|3433.4|3445|3433|0
1611030200000|2021-01-19 04:23:20|3445.3|3433.3|3444.4|3432.4|3446.4|3433.3|3443.9|3430.4|0
1611030210000|2021-01-19 04:23:30|3443.9|3431.9|3443.9|3431.9|3443.9|3431.9|3443.9|3431.9|0
1611030220000|2021-01-19 04:23:40|3444|3432|3443.4|3431.4|3444.4|3432.4|3443.4|3431.4|0
1611030230000|2021-01-19 04:23:50|3443.6|3431.6|3447|3435|3447|3435|3443.6|3431.6|0
1611030240000|2021-01-19 04:24:00|3447.4|3435.4|3448.4|3436.4|3448.5|3436.5|3447.4|3435.4|0
1611030250000|2021-01-19 04:24:10|3449|3437|3449.2|3437.2|3449.2|3437.2|3449|3437|0
1611030260000|2021-01-19 04:24:20|3450.4|3438.4|3450.9|3438.9|3450.9|3438.9|3450.4|3438.4|0
1611030270000|2021-01-19 04:24:30|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|0
1611030330000|2021-01-19 04:25:30|3450.5|3438.5|3451.4|3439.4|3451.4|3439.4|3450.5|3438.5|0
1611030350000|2021-01-19 04:25:50|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|0
1611030360000|2021-01-19 04:26:00|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|0
1611030370000|2021-01-19 04:26:10|3449.7|3437.7|3449.7|3437.7|3449.8|3437.8|3449.7|3437.7|12
1611030380000|2021-01-19 04:26:20|3450.2|3438.2|3446.9|3434.9|3450.2|3438.2|3446.4|3434.4|11
1611030390000|2021-01-19 04:26:30|3446.4|3434.4|3445.7|3433.7|3447.1|3435.1|3445.7|3433.7|0
1611030400000|2021-01-19 04:26:40|3446.4|3434.4|3450.1|3438.1|3450.1|3438.1|3446.4|3434.4|0
1611030410000|2021-01-19 04:26:50|3450.2|3438.2|3450.6|3438.6|3450.6|3438.6|3450.2|3438.2|0
1611030420000|2021-01-19 04:27:00|3450.1|3438.1|3450.1|3438.1|3450.1|3438.1|3450.1|3438.1|0
1611030430000|2021-01-19 04:27:10|3450|3438|3447.2|3435.2|3450|3438|3447.2|3435.2|0
1611030440000|2021-01-19 04:27:20|3447.1|3435.1|3447.1|3435.1|3447.2|3435.2|3446.8|3434.8|0
1611030450000|2021-01-19 04:27:30|3446.6|3434.6|3441.6|3429.6|3446.6|3434.6|3441.6|3429.6|2
1611030460000|2021-01-19 04:27:40|3441.1|3429.1|3441.5|3429.5|3443|3431|3441.1|3429.1|3
1611030470000|2021-01-19 04:27:50|3442.1|3430.1|3441.2|3429.2|3442.2|3430.2|3441.2|3429.2|6
1611030480000|2021-01-19 04:28:00|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|5
1611030490000|2021-01-19 04:28:10|3441.1|3429.1|3440.3|3428.3|3441.1|3429.1|3439.3|3427.3|6
1611030500000|2021-01-19 04:28:20|3440.7|3428.7|3440.2|3428.2|3441.2|3429.2|3440.2|3428.2|0
1611030510000|2021-01-19 04:28:30|3440.8|3428.8|3439.3|3427.3|3440.8|3428.8|3439.3|3427.3|0
1611030520000|2021-01-19 04:28:40|3440.4|3428.4|3439.9|3427.9|3440.4|3428.4|3439.9|3427.9|5
1611030530000|2021-01-19 04:28:50|3439.5|3427.5|3439.5|3427.5|3439.5|3427.5|3439.5|3427.5|1
1611030540000|2021-01-19 04:29:00|3439.1|3427.1|3442.6|3426.6|3443|3427.3|3439.1|3426.6|0
1611030550000|2021-01-19 04:29:10|3440.5|3428.5|3440.4|3428.4|3440.5|3428.5|3440|3428|1
1611030560000|2021-01-19 04:29:20|3442.6|3426.6|3446.5|3434.5|3446.5|3434.5|3442.6|3426.6|7
1611030570000|2021-01-19 04:29:30|3446.9|3434.9|3448.6|3436.6|3448.6|3436.6|3446.4|3434.4|12
1611030580000|2021-01-19 04:29:40|3447|3435|3450.6|3434.6|3453.2|3440.4|3447|3434.6|7
1611030590000|2021-01-19 04:29:50|3449|3437|3451.2|3439.2|3451.2|3439.2|3446.2|3434.2|0
1611037800000|2021-01-19 06:30:00|3453|3441|3453|3441|3453|3441|3453|3441|0
1611037820000|2021-01-19 06:30:20|3455.6|3443.6|3456.6|3444.6|3457.1|3445.1|3455.6|3443.6|0
1611037830000|2021-01-19 06:30:30|3456.7|3444.7|3456.3|3444.3|3456.7|3444.7|3456.3|3444.3|0
1611037840000|2021-01-19 06:30:40|3457.1|3445.1|3461.7|3445.7|3466.3|3446.4|3457.1|3444.3|1
1611037850000|2021-01-19 06:30:50|3459.2|3443.2|3458|3442|3460.3|3444.2|3456|3439.3|0
1611037860000|2021-01-19 06:31:00|3458.6|3442.6|3459.6|3443.6|3460|3444|3458.6|3442.6|0
1611037870000|2021-01-19 06:31:10|3459.4|3447.4|3459.4|3447.4|3459.4|3447.4|3459.4|3447.4|0
1611037880000|2021-01-19 06:31:20|3461.3|3445.3|3461.3|3445.3|3461.3|3445.3|3461.3|3445.3|0
1611037890000|2021-01-19 06:31:30|3460.5|3444.5|3459.3|3447.3|3460.5|3447.4|3459.3|3444.5|0
1611037900000|2021-01-19 06:31:40|3459.4|3447.4|3460.2|3448.2|3460.2|3448.2|3459.4|3447.4|0
1611037910000|2021-01-19 06:31:50|3460.1|3448.1|3458.3|3446.3|3460.1|3448.1|3458.3|3446.3|0
1611037920000|2021-01-19 06:32:00|3458.7|3446.7|3459.2|3447.2|3459.2|3447.2|3458.7|3446.7|0
1611037930000|2021-01-19 06:32:10|3458.3|3446.3|3459.2|3447.2|3459.6|3447.6|3458.3|3446.3|0
1611037940000|2021-01-19 06:32:20|3459.3|3447.3|3460.1|3448.1|3460.1|3448.1|3459.2|3447.2|0
1611037950000|2021-01-19 06:32:30|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|0
1611037960000|2021-01-19 06:32:40|3459.7|3447.7|3458.4|3446.4|3459.7|3447.7|3458.4|3446.4|0
1611037980000|2021-01-19 06:33:00|3458|3446|3458.3|3446.3|3458.3|3446.3|3457.1|3445.1|0
1611037990000|2021-01-19 06:33:10|3457.9|3445.9|3458.7|3446.7|3458.8|3446.8|3457.9|3445.9|0
1611038010000|2021-01-19 06:33:30|3458.8|3446.8|3460.1|3448.1|3460.1|3448.1|3458.8|3446.8|0
1611038020000|2021-01-19 06:33:40|3459.6|3447.6|3459.6|3447.6|3459.6|3447.6|3459.2|3447.2|0
1611038030000|2021-01-19 06:33:50|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|0
1611038040000|2021-01-19 06:34:00|3459.6|3447.6|3459.7|3447.7|3459.7|3447.7|3459.6|3447.6|0
1611038050000|2021-01-19 06:34:10|3459.6|3447.6|3464|3452|3464.9|3452.9|3459.6|3447.6|2
1611038060000|2021-01-19 06:34:20|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|3464.8|3452.8|0
1611038070000|2021-01-19 06:34:30|3464.9|3452.9|3466.6|3454.6|3466.6|3454.6|3464.7|3452.7|0
1611038080000|2021-01-19 06:34:40|3466.1|3454.1|3466.2|3454.2|3466.2|3454.2|3466.1|3454.1|0
1611038090000|2021-01-19 06:34:50|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1611038100000|2021-01-19 06:35:00|3466.2|3454.2|3465.7|3453.7|3466.2|3454.2|3465.7|3453.7|0
1611038110000|2021-01-19 06:35:10|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|0
1611038120000|2021-01-19 06:35:20|3466.2|3454.2|3467.2|3455.2|3467.2|3455.2|3466.2|3454.2|0
1611038130000|2021-01-19 06:35:30|3466.4|3454.4|3466.8|3454.8|3466.8|3454.8|3466.4|3454.4|1
1611038140000|2021-01-19 06:35:40|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|3466.4|3454.4|0
1611038150000|2021-01-19 06:35:50|3466|3454|3466.2|3454.2|3466.2|3454.2|3466|3454|1
1611038160000|2021-01-19 06:36:00|3467|3455|3467|3455|3467|3455|3467|3455|0
1611038170000|2021-01-19 06:36:10|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1611038190000|2021-01-19 06:36:30|3466.2|3454.2|3465.2|3453.2|3466.2|3454.2|3465.2|3453.2|3
1611038210000|2021-01-19 06:36:50|3465.7|3453.7|3465.7|3453.7|3465.7|3453.7|3465.2|3453.2|0
1611038220000|2021-01-19 06:37:00|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|0
1611038230000|2021-01-19 06:37:10|||||||||2
1611038240000|2021-01-19 06:37:20|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|0
1611038250000|2021-01-19 06:37:30|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|0
1611038260000|2021-01-19 06:37:40|3465.1|3453.1|3464.8|3452.8|3465.1|3453.1|3464.8|3452.8|0
1611038270000|2021-01-19 06:37:50|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|2
1611038290000|2021-01-19 06:38:10|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|3464.7|3452.7|2
1611038310000|2021-01-19 06:38:30|3465.2|3453.2|3463|3451|3465.2|3453.2|3463|3451|1
1611038320000|2021-01-19 06:38:40|3463.1|3451.1|3464.2|3452.2|3464.6|3452.6|3463|3451|0
1611038330000|2021-01-19 06:38:50|3464.3|3452.3|3465.7|3453.7|3465.7|3453.7|3464.3|3452.3|0
1611038340000|2021-01-19 06:39:00|3465.8|3453.8|3466.2|3454.2|3466.2|3454.2|3465.8|3453.8|0
1611038360000|2021-01-19 06:39:20|3465.7|3453.7|3465.8|3453.8|3465.8|3453.8|3465.7|3453.7|0
1611038390000|2021-01-19 06:39:50|3466.2|3454.2|3466.7|3454.7|3466.7|3454.7|3465.8|3453.8|1
1611038400000|2021-01-19 06:40:00|3466.8|3454.8|3467.2|3455.2|3467.2|3455.2|3466.7|3454.7|0
1611038410000|2021-01-19 06:40:10|3467.6|3455.6|3469.8|3457.8|3470.2|3458.2|3467.2|3455.2|4
1611038420000|2021-01-19 06:40:20|3470.2|3458.2|3470.2|3458.2|3470.2|3458.2|3470.2|3458.2|0
1611038430000|2021-01-19 06:40:30|3470.6|3458.6|3471.1|3459.1|3471.1|3459.1|3470.6|3458.6|0
1611038440000|2021-01-19 06:40:40|3472.3|3460.3|3474.8|3462.8|3474.8|3462.8|3472.2|3460.2|3
1611038450000|2021-01-19 06:40:50|3475.2|3463.2|3475.2|3463.2|3475.2|3463.2|3472.7|3460.7|1
1611038460000|2021-01-19 06:41:00|||||||||1
1611038490000|2021-01-19 06:41:30|3474.2|3462.2|3474.2|3462.2|3474.6|3462.6|3473.7|3461.7|0
1611038500000|2021-01-19 06:41:40|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|3472.8|3460.8|12
1611038510000|2021-01-19 06:41:50|3472.9|3460.9|3472.8|3460.8|3473.3|3461.3|3472.8|3460.8|1
1611038520000|2021-01-19 06:42:00|3472.9|3460.9|3472.8|3460.8|3473.3|3461.3|3472.8|3460.8|0
1611038530000|2021-01-19 06:42:10|||||||||1
1611038540000|2021-01-19 06:42:20|3473.2|3461.2|3472.8|3460.8|3473.2|3461.2|3472.8|3460.8|0
1611038570000|2021-01-19 06:42:50|3471.3|3459.3|3470.8|3458.8|3471.3|3459.3|3470.8|3458.8|3
1611038580000|2021-01-19 06:43:00|3470.7|3458.7|3471.2|3459.2|3471.2|3459.2|3469.7|3457.7|0
1611038590000|2021-01-19 06:43:10|3470.9|3458.9|3469.7|3457.7|3470.9|3458.9|3469.7|3457.7|0
1611038600000|2021-01-19 06:43:20|3468.8|3456.8|3468.8|3456.8|3468.8|3456.8|3468.7|3456.7|0
1611038610000|2021-01-19 06:43:30|3468.7|3456.7|3469.6|3457.6|3469.6|3457.6|3468.3|3456.3|0
1611038620000|2021-01-19 06:43:40|3469.5|3457.5|3465.8|3453.8|3469.5|3457.5|3465.8|3453.8|0
1611038630000|2021-01-19 06:43:50|3466.3|3454.3|3463.7|3451.7|3466.3|3454.3|3463.7|3451.7|1
1611038640000|2021-01-19 06:44:00|3463.4|3451.4|3460.9|3448.9|3463.4|3451.4|3460.9|3448.9|2
1611038650000|2021-01-19 06:44:10|3460.4|3448.4|3458.4|3446.4|3461.4|3448.4|3457.9|3445.4|0
1611038660000|2021-01-19 06:44:20|3458|3446|3455.7|3443.7|3458.9|3446.9|3455.7|3443.7|0
1611038670000|2021-01-19 06:44:30|3455.6|3443.6|3455.2|3443.2|3455.6|3443.6|3455.2|3443.2|0
1611038680000|2021-01-19 06:44:40|3455.1|3443.1|3455.9|3443.9|3455.9|3443.9|3454.7|3442.7|2
1611038700000|2021-01-19 06:45:00|3455.5|3443.5|3455.2|3443.2|3455.6|3443.6|3455.1|3443.1|1
1611038710000|2021-01-19 06:45:10|3456.8|3444.8|3456.8|3444.8|3456.8|3444.8|3456.8|3444.8|0
1611038720000|2021-01-19 06:45:20|3458.1|3446.1|3458.1|3446.1|3458.1|3446.1|3458.1|3446.1|0
1611038730000|2021-01-19 06:45:30|3458.5|3446.5|3458.5|3446.5|3458.5|3446.5|3458.5|3446.5|0
1611038740000|2021-01-19 06:45:40|3460.1|3448.1|3458.2|3446.2|3460.1|3448.1|3458.2|3446.2|1
1611038750000|2021-01-19 06:45:50|3458.6|3446.6|3458.2|3446.2|3459.5|3447.5|3458.2|3446.2|0
1611038790000|2021-01-19 06:46:30|3458|3446|3454.2|3442.2|3458|3446|3454.2|3442.2|2
1611038800000|2021-01-19 06:46:40|3455|3443|3456.4|3444.4|3456.4|3444.4|3455|3443|0
1611038810000|2021-01-19 06:46:50|3456.2|3444.2|3455.8|3443.8|3456.4|3444.4|3455.8|3443.8|0
1611038820000|2021-01-19 06:47:00|3455|3443|3454.1|3442.1|3455|3443|3454.1|3442.1|0
1611038830000|2021-01-19 06:47:10|3454.6|3442.6|3455.9|3443.9|3456|3444|3454.6|3442.6|0
1611038840000|2021-01-19 06:47:20|3456|3444|3456.4|3444.4|3456.5|3444.5|3456|3444|0
1611038850000|2021-01-19 06:47:30|3456|3444|3455.9|3443.9|3456|3444|3455.9|3443.9|0
1611038860000|2021-01-19 06:47:40|3456.4|3444.4|3455.9|3443.9|3456.4|3444.4|3455.9|3443.9|0
1611038870000|2021-01-19 06:47:50|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|3456.1|3444.1|0
1611038890000|2021-01-19 06:48:10|3456.5|3444.5|3456.5|3444.5|3456.5|3444.5|3456.5|3444.5|0
1611038910000|2021-01-19 06:48:30|3456.9|3444.9|3457|3445|3457|3445|3456.5|3444.5|0
1611038920000|2021-01-19 06:48:40|3458.6|3446.6|3457.4|3445.4|3458.6|3446.6|3457.4|3445.4|2
1611038940000|2021-01-19 06:49:00|3457.5|3445.5|3457.9|3445.9|3457.9|3445.9|3457.5|3445.5|0
1611038950000|2021-01-19 06:49:10|3458|3446|3459|3447|3459|3447|3458|3446|7
1611038960000|2021-01-19 06:49:20|3459.2|3447.2|3460|3448|3460.5|3448.5|3459|3447|2
1611038970000|2021-01-19 06:49:30|3461.4|3449.4|3460.4|3448.4|3461.4|3449.4|3460.4|3448.4|0
1611038980000|2021-01-19 06:49:40|3460|3448|3460.4|3448.4|3460.4|3448.4|3460|3448|0
1611038990000|2021-01-19 06:49:50|3460.9|3448.9|3460|3448|3460.9|3448.9|3460|3448|0
1611039010000|2021-01-19 06:50:10|3459.5|3447.5|3459.5|3447.5|3459.5|3447.5|3459.5|3447.5|0
1611039020000|2021-01-19 06:50:20|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|0
1611039030000|2021-01-19 06:50:30|3459.5|3447.5|3459.5|3447.5|3459.5|3447.5|3459.5|3447.5|0
1611039040000|2021-01-19 06:50:40|3460.9|3448.9|3461.5|3449.5|3461.5|3449.5|3460.9|3448.9|0
1611039050000|2021-01-19 06:50:50|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|0
1611039060000|2021-01-19 06:51:00|||||||||10
1611039080000|2021-01-19 06:51:20|||||||||7
1611039090000|2021-01-19 06:51:30|3461.4|3449.4|3459.1|3447.1|3461.4|3449.4|3459.1|3447.1|1
1611039100000|2021-01-19 06:51:40|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|0
1611039120000|2021-01-19 06:52:00|3459.1|3447.1|3460|3448|3460|3448|3459.1|3447.1|0
1611039130000|2021-01-19 06:52:10|3460.5|3448.5|3460.9|3448.9|3460.9|3448.9|3460.5|3448.5|0
1611039140000|2021-01-19 06:52:20|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|0
1611039150000|2021-01-19 06:52:30|3460|3448|3460|3448|3460|3448|3460|3448|0
1611039160000|2021-01-19 06:52:40|3459.6|3447.6|3460.9|3448.9|3460.9|3448.9|3459.6|3447.6|0
1611039170000|2021-01-19 06:52:50|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|3460.5|3448.5|0
1611039210000|2021-01-19 06:53:30|3460.9|3448.9|3461.8|3449.8|3461.8|3449.8|3460.9|3448.9|0
1611039220000|2021-01-19 06:53:40|3461.9|3449.9|3462.9|3450.9|3462.9|3450.9|3461.9|3449.9|8
1611039230000|2021-01-19 06:53:50|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|4
1611039240000|2021-01-19 06:54:00|3462.9|3450.9|3462.9|3450.9|3462.9|3450.9|3462.8|3450.8|21
1611039250000|2021-01-19 06:54:10|3463.4|3451.4|3463.8|3451.8|3463.8|3451.8|3463.4|3451.4|3
1611039260000|2021-01-19 06:54:20|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|3463.9|3451.9|0
1611039270000|2021-01-19 06:54:30|||||||||8
1611039280000|2021-01-19 06:54:40|||||||||8
1611039290000|2021-01-19 06:54:50|3464.9|3452.9|3464.8|3452.8|3464.9|3452.9|3464.8|3452.8|8
1611039300000|2021-01-19 06:55:00|3464.9|3452.9|3464.9|3452.9|3464.9|3452.9|3464.8|3452.8|0
1611039310000|2021-01-19 06:55:10|3465.7|3453.7|3465.9|3453.9|3465.9|3453.9|3465.4|3453.4|2
1611039340000|2021-01-19 06:55:40|3466.9|3454.9|3466.8|3454.8|3466.9|3454.9|3466.8|3454.8|1
1611039350000|2021-01-19 06:55:50|3467.4|3455.4|3468.6|3456.6|3468.7|3456.7|3467.4|3455.4|2
1611039360000|2021-01-19 06:56:00|3468.7|3456.7|3468.7|3456.7|3468.7|3456.7|3468.7|3456.7|0
1611039390000|2021-01-19 06:56:30|3469.1|3457.1|3468.7|3456.7|3469.1|3457.1|3468.7|3456.7|0
1611039400000|2021-01-19 06:56:40|3468.6|3456.6|3468.2|3456.2|3468.6|3456.6|3468.2|3456.2|0
1611039410000|2021-01-19 06:56:50|3468|3456|3467.9|3455.9|3468|3456|3467.7|3455.7|0
1611039420000|2021-01-19 06:57:00|3468|3456|3467.9|3455.9|3468.4|3456.4|3467.9|3455.9|0
1611039440000|2021-01-19 06:57:20|3467.8|3455.8|3467|3455|3467.8|3455.8|3467|3455|0
1611039450000|2021-01-19 06:57:30|3466.5|3454.5|3466|3454|3466.5|3454.5|3466|3454|2
1611039460000|2021-01-19 06:57:40|3465.5|3453.5|3465.4|3453.4|3465.5|3453.5|3465.4|3453.4|2
1611039480000|2021-01-19 06:58:00|3465|3453|3466.4|3454.4|3466.4|3454.4|3465|3453|0
1611039500000|2021-01-19 06:58:20|3466.3|3454.3|3465.9|3453.9|3466.3|3454.3|3465.9|3453.9|0
1611039510000|2021-01-19 06:58:30|3465.8|3453.8|3465.4|3453.4|3465.8|3453.8|3465.4|3453.4|0
1611039520000|2021-01-19 06:58:40|3465.9|3453.9|3465.9|3453.9|3465.9|3453.9|3465.9|3453.9|0
1611039530000|2021-01-19 06:58:50|3465.4|3453.4|3465.9|3453.9|3465.9|3453.9|3465.4|3453.4|0
1611039540000|2021-01-19 06:59:00|3465.8|3453.8|3465.9|3453.9|3465.9|3453.9|3465.4|3453.4|0
1611039550000|2021-01-19 06:59:10|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|3466.3|3454.3|0
1611039590000|2021-01-19 06:59:50|3466.8|3454.8|3466.8|3454.8|3466.8|3454.8|3466.8|3454.8|0
1611039600000|2021-01-19 07:00:00|3467.3|3455.3|3466.8|3454.8|3468.2|3456.2|3466.8|3454.8|0
1611039610000|2021-01-19 07:00:10|3464.5|3452.5|3461.6|3449.6|3464.5|3452.5|3461.6|3449.6|7
1611039620000|2021-01-19 07:00:20|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1611039640000|2021-01-19 07:00:40|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|3461.6|3449.6|0
1611039660000|2021-01-19 07:01:00|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|3461.1|3449.1|0
1611039680000|2021-01-19 07:01:20|3461.5|3449.5|3460.6|3448.6|3461.5|3449.5|3460.6|3448.6|0
1611039700000|2021-01-19 07:01:40|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1611039710000|2021-01-19 07:01:50|3463|3451|3463.9|3451.9|3463.9|3451.9|3463|3451|0
1611039720000|2021-01-19 07:02:00|3464.3|3452.3|3467.5|3455.5|3467.5|3455.5|3464.3|3452.3|0
1611039730000|2021-01-19 07:02:10|3467.2|3455.2|3469.6|3457.6|3469.6|3457.6|3467.2|3455.2|0
1611039770000|2021-01-19 07:02:50|3470|3458|3470.8|3458.8|3470.8|3458.8|3470|3458|0
1611039790000|2021-01-19 07:03:10|3470|3458|3470|3458|3470|3458|3470|3458|0
1611039840000|2021-01-19 07:04:00|3469.6|3457.6|3468.2|3456.2|3469.6|3457.6|3468.2|3456.2|0
1611039850000|2021-01-19 07:04:10|3468|3456|3467.2|3455.2|3468|3456|3467.2|3455.2|0
1611039860000|2021-01-19 07:04:20|3467.1|3455.1|3466.7|3454.7|3467.1|3455.1|3466.7|3454.7|0
1611039870000|2021-01-19 07:04:30|3466.6|3454.6|3466.2|3454.2|3466.6|3454.6|3466.2|3454.2|0
1611039890000|2021-01-19 07:04:50|3465.3|3453.3|3464.8|3452.8|3465.3|3453.3|3464.3|3452.3|0
1611039900000|2021-01-19 07:05:00|3465.3|3453.3|3463.3|3451.3|3465.3|3453.3|3463.3|3451.3|2
1611039920000|2021-01-19 07:05:20|3463.2|3451.2|3465.1|3453.1|3465.1|3453.1|3463.2|3451.2|2
1611039930000|2021-01-19 07:05:30|3463.7|3451.7|3464.1|3452.1|3464.1|3452.1|3463.7|3451.7|0
1611039950000|2021-01-19 07:05:50|3464.3|3452.3|3467|3455|3468|3456|3464.3|3452.3|0
1611039960000|2021-01-19 07:06:00|3466.9|3454.9|3466.5|3454.5|3466.9|3454.9|3466.5|3454.5|0
1611039970000|2021-01-19 07:06:10|3466.4|3454.4|3466.5|3454.5|3466.5|3454.5|3466|3454|0
1611039990000|2021-01-19 07:06:30|3466.6|3454.6|3467.5|3455.5|3467.5|3455.5|3466.6|3454.6|0
1611040000000|2021-01-19 07:06:40|3467.4|3455.4|3466|3454|3467.4|3455.4|3466|3454|0
1611040010000|2021-01-19 07:06:50|3465.6|3453.6|3465.1|3453.1|3465.6|3453.6|3465.1|3453.1|0
1611040030000|2021-01-19 07:07:10|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|0
1611040040000|2021-01-19 07:07:20|3466|3454|3466|3454|3466|3454|3466|3454|0
1611040050000|2021-01-19 07:07:30|3466.2|3454.2|3467.1|3455.1|3467.1|3455.1|3466.2|3454.2|0
1611040070000|2021-01-19 07:07:50|3467.5|3455.5|3467.5|3455.5|3467.5|3455.5|3467.5|3455.5|0
1611040080000|2021-01-19 07:08:00|3468|3456|3468.1|3456.1|3468.6|3456.6|3468|3456|0
1611040090000|2021-01-19 07:08:10|3468.6|3456.6|3469|3457|3469|3457|3468.6|3456.6|0
1611040110000|2021-01-19 07:08:30|3469.2|3457.2|3470.8|3458.8|3470.8|3458.8|3469.2|3457.2|0
1611040180000|2021-01-19 07:09:40|3470.7|3458.7|3470.7|3458.7|3470.7|3458.7|3470.7|3458.7|0
1611040190000|2021-01-19 07:09:50|3470.2|3458.2|3470.2|3458.2|3470.2|3458.2|3470.2|3458.2|0
1611040200000|2021-01-19 07:10:00|3470.3|3458.3|3470.7|3458.7|3470.7|3458.7|3470.3|3458.3|0
1611040210000|2021-01-19 07:10:10|3472.1|3460.1|3473|3461|3473|3461|3471.2|3459.2|9
1611040220000|2021-01-19 07:10:20|3473.1|3461.1|3477.4|3465.4|3477.4|3465.4|3473.1|3461.1|2
1611040230000|2021-01-19 07:10:30|3476.9|3464.9|3478.4|3466.4|3478.4|3466.4|3476.4|3464.4|0
1611040240000|2021-01-19 07:10:40|3479.2|3467.2|3479.4|3467.4|3479.4|3467.4|3479.2|3467.2|0
1611040250000|2021-01-19 07:10:50|3478.9|3466.9|3479.4|3467.4|3479.4|3467.4|3478.4|3466.4|8
1611040260000|2021-01-19 07:11:00|3479.9|3467.9|3479.9|3467.9|3479.9|3467.9|3479.9|3467.9|0
1611040280000|2021-01-19 07:11:20|3480.4|3468.4|3480.4|3468.4|3480.4|3468.4|3480.4|3468.4|0
1611040300000|2021-01-19 07:11:40|||||||||2
1611040310000|2021-01-19 07:11:50|3479.9|3467.9|3479.4|3467.4|3480.4|3468.4|3479.4|3467.4|0
1611040320000|2021-01-19 07:12:00|3478.9|3466.9|3477.8|3465.8|3478.9|3466.9|3477.8|3465.8|0
1611040330000|2021-01-19 07:12:10|3477.4|3465.4|3476.7|3464.7|3479.4|3465.4|3476.7|3462.7|0
1611040340000|2021-01-19 07:12:20|3477.4|3465.4|3479.3|3467.3|3479.3|3467.3|3477.4|3465.4|0
1611040350000|2021-01-19 07:12:30|3480.8|3464.8|3481.8|3465.8|3481.8|3466.9|3478.3|3464.8|0
1611040360000|2021-01-19 07:12:40|3479.7|3467.7|3480.3|3468.3|3481.8|3468.3|3479.3|3465.3|0
1611040370000|2021-01-19 07:12:50|3482.4|3466.4|3482.8|3466.8|3482.8|3466.8|3482.4|3466.4|0
1611040380000|2021-01-19 07:13:00|3480.9|3468.9|3481|3469|3483.2|3469.3|3480.9|3467.2|0
1611040390000|2021-01-19 07:13:10|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|3481.4|3469.4|0
1611040400000|2021-01-19 07:13:20|3481.3|3469.3|3481.3|3469.3|3481.4|3469.4|3480.9|3468.9|0
1611040410000|2021-01-19 07:13:30|3481.8|3465.8|3481.8|3465.8|3481.8|3465.8|3481.8|3465.8|0
1611040430000|2021-01-19 07:13:50|3482|3466|3483.8|3467.8|3483.8|3467.8|3482|3466|0
1611040440000|2021-01-19 07:14:00|3481.9|3469.9|3482.3|3470.3|3482.3|3470.3|3481.8|3469.8|0
1611040450000|2021-01-19 07:14:10|3482.9|3470.9|3483.9|3471.9|3483.9|3471.9|3482.9|3470.9|0
1611040470000|2021-01-19 07:14:30|3483.8|3471.8|3481.4|3469.4|3483.8|3471.8|3481.4|3469.4|0
1611040480000|2021-01-19 07:14:40|3481.9|3469.9|3482.4|3470.4|3482.4|3470.4|3481.9|3469.9|0
1611040490000|2021-01-19 07:14:50|3481.9|3469.9|3481.4|3469.4|3481.9|3469.9|3481.4|3469.4|5
1611040500000|2021-01-19 07:15:00|3480.4|3468.4|3479.9|3467.9|3480.4|3468.4|3479.9|3467.9|0
1611040510000|2021-01-19 07:15:10|3479.8|3467.8|3479.8|3467.8|3479.8|3467.8|3479.8|3467.8|0
1611040520000|2021-01-19 07:15:20|3479.4|3467.4|3479.4|3467.4|3479.4|3467.4|3479.4|3467.4|0
1611040530000|2021-01-19 07:15:30|3479.9|3467.9|3480.4|3468.4|3480.4|3468.4|3479.9|3467.9|0
1611040540000|2021-01-19 07:15:40|3479.9|3467.9|3479.9|3467.9|3479.9|3467.9|3479.9|3467.9|0
1611040560000|2021-01-19 07:16:00|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|3478.1|3466.1|0
1611040570000|2021-01-19 07:16:10|3479|3467|3480|3468|3480|3468|3479|3467|0
1611040580000|2021-01-19 07:16:20|3480.4|3468.4|3480.4|3468.4|3480.4|3468.4|3480.4|3468.4|0
1611040600000|2021-01-19 07:16:40|3479.5|3467.5|3479.8|3467.8|3480.4|3468.4|3479.5|3467.5|0
1611040620000|2021-01-19 07:17:00|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|3480.3|3468.3|0
1611040630000|2021-01-19 07:17:10|3479.8|3467.8|3479.4|3467.4|3479.8|3467.8|3479.4|3467.4|2
1611040650000|2021-01-19 07:17:30|3479|3467|3477.5|3465.5|3479|3467|3477.5|3465.5|0
1611040660000|2021-01-19 07:17:40|3477.4|3465.4|3470.8|3458.8|3477.4|3465.4|3470.8|3458.8|1
1611040670000|2021-01-19 07:17:50|3470.9|3458.9|3470.8|3458.8|3471.3|3459.3|3470.8|3458.8|0
1611040680000|2021-01-19 07:18:00|3471.2|3459.2|3470.8|3458.8|3471.2|3459.2|3470.8|3458.8|0
1611040690000|2021-01-19 07:18:10|3471.3|3459.3|3473.2|3461.2|3473.2|3461.2|3471.2|3459.2|0
1611040700000|2021-01-19 07:18:20|3473.3|3461.3|3473.7|3461.7|3473.7|3461.7|3473.3|3461.3|0
1611040710000|2021-01-19 07:18:30|3473.2|3461.2|3472.7|3460.7|3473.2|3461.2|3472.7|3460.7|0
1611040730000|2021-01-19 07:18:50|3472.6|3460.6|3471.2|3459.2|3472.6|3460.6|3471.2|3459.2|0
1611040750000|2021-01-19 07:19:10|3471.7|3459.7|3471.7|3459.7|3471.7|3459.7|3471.7|3459.7|0
1611040760000|2021-01-19 07:19:20|3471.2|3459.2|3471.2|3459.2|3471.2|3459.2|3471.2|3459.2|0
1611040770000|2021-01-19 07:19:30|3473.7|3457.7|3470|3458|3473.7|3459|3466.5|3454.5|0
1611040780000|2021-01-19 07:19:40|3469.9|3457.9|3469.5|3457.5|3470|3458|3469.5|3457.5|0
1611040790000|2021-01-19 07:19:50|3469.4|3457.4|3468.5|3456.5|3469.4|3457.4|3468.5|3456.5|0
1611040800000|2021-01-19 07:20:00|3468.4|3456.4|3467.5|3455.5|3468.5|3456.5|3467.5|3455.5|2
1611040810000|2021-01-19 07:20:10|3467.4|3455.4|3467.1|3455.1|3467.5|3455.5|3467|3455|0
1611040820000|2021-01-19 07:20:20|3467.5|3455.5|3469.1|3457.1|3469.1|3457.1|3467.5|3455.5|2
1611040830000|2021-01-19 07:20:30|3469|3457|3469.9|3457.9|3469.9|3457.9|3468.5|3456.5|0
1611040840000|2021-01-19 07:20:40|3470.3|3458.3|3468.7|3456.7|3471.2|3459.2|3467.9|3455.9|0
1611040850000|2021-01-19 07:20:50|3467.8|3455.8|3466.8|3454.8|3467.8|3455.8|3466.8|3454.8|6
1611040860000|2021-01-19 07:21:00|3456.4|3444.4|3462.1|3450.1|3463.1|3451.1|3456.4|3444.4|7
1611040870000|2021-01-19 07:21:10|3461.7|3449.7|3462.1|3450.1|3463.1|3451.1|3461.6|3449.6|0
1611040880000|2021-01-19 07:21:20|3461.6|3449.6|3463.1|3451.1|3463.1|3451.1|3461.6|3449.6|5
1611040890000|2021-01-19 07:21:30|3462.6|3450.6|3455.6|3443.6|3462.6|3450.6|3455.3|3441.5|7
1611040900000|2021-01-19 07:21:40|3459|3447|3458.1|3446.1|3459|3447|3456.3|3444.3|3
1611040910000|2021-01-19 07:21:50|3458.6|3446.6|3458.6|3446.6|3458.6|3446.6|3458.6|3446.6|7
1611040920000|2021-01-19 07:22:00|3459.1|3447.1|3459.4|3447.4|3459.4|3447.4|3458.5|3446.5|2
1611040930000|2021-01-19 07:22:10|3459|3447|3458.5|3446.5|3459|3447|3458.5|3446.5|6
1611040940000|2021-01-19 07:22:20|3458.6|3446.6|3459|3447|3459.6|3447.6|3458.5|3446.5|2
1611040950000|2021-01-19 07:22:30|3459.1|3447.1|3460.9|3448.9|3460.9|3448.9|3459.1|3447.1|0
1611040960000|2021-01-19 07:22:40|3461.9|3449.9|3461.4|3449.4|3461.9|3449.9|3460.9|3448.9|0
1611040970000|2021-01-19 07:22:50|3461.5|3449.5|3464.4|3452.4|3464.4|3452.4|3461.4|3449.4|0
1611040980000|2021-01-19 07:23:00|3464.3|3452.3|3464.9|3452.9|3465.4|3453.4|3464.3|3452.3|2
1611040990000|2021-01-19 07:23:10|3465|3453|3464.4|3452.4|3465.4|3453.4|3464.4|3452.4|0
1611041000000|2021-01-19 07:23:20|3459.9|3447.9|3459.9|3447.9|3459.9|3447.9|3459.9|3447.9|0
1611041020000|2021-01-19 07:23:40|3459.5|3447.5|3458.7|3446.7|3459.5|3447.5|3458.7|3446.7|0
1611041070000|2021-01-19 07:24:30|3459.1|3447.1|3459.5|3447.5|3459.5|3447.5|3459.1|3447.1|0
1611041080000|2021-01-19 07:24:40|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|3459.1|3447.1|0
1611041090000|2021-01-19 07:24:50|3459.5|3447.5|3459.5|3447.5|3459.9|3447.9|3459.5|3447.5|0
1611041100000|2021-01-19 07:25:00|3459.9|3447.9|3459.9|3447.9|3459.9|3447.9|3459.9|3447.9|0
1611041110000|2021-01-19 07:25:10|3459.5|3447.5|3462.3|3450.3|3463.7|3451.7|3459.5|3447.5|0
1611041120000|2021-01-19 07:25:20|3463.2|3451.2|3463.3|3447.3|3464.3|3451.2|3462.3|3447.3|0
1611041130000|2021-01-19 07:25:30|3461.8|3449.8|3462.6|3450.6|3463.7|3451.2|3461.1|3447.7|0
1611041140000|2021-01-19 07:25:40|3462.4|3450.4|3461.3|3449.3|3462.4|3450.4|3461.2|3449.2|0
1611041150000|2021-01-19 07:25:50|3461.7|3449.7|3459.8|3447.8|3461.7|3449.7|3459.8|3447.8|0
1611041160000|2021-01-19 07:26:00|3461.9|3445.9|3464.9|3448.9|3464.9|3449.7|3461.6|3445.9|0
1611041170000|2021-01-19 07:26:10|3463.7|3451.7|3466.1|3450.1|3466.1|3451.7|3462.2|3449.7|0
1611041180000|2021-01-19 07:26:20|3463.6|3451.6|3466.1|3450.1|3466.1|3451.7|3463.4|3450.1|0
1611041190000|2021-01-19 07:26:30|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|3464.2|3452.2|0
1611041200000|2021-01-19 07:26:40|3464.1|3452.1|3465.6|3453.6|3465.6|3453.6|3463.7|3451.7|0
1611041210000|2021-01-19 07:26:50|3464.9|3452.9|3464.3|3452.3|3465.6|3453.6|3464.3|3452.3|0
1611041220000|2021-01-19 07:27:00|3464.1|3452.1|3466|3454|3466|3454|3464.1|3452.1|0
1611041230000|2021-01-19 07:27:10|3464.8|3452.8|3465.3|3453.3|3465.3|3453.3|3464.8|3452.8|0
1611041250000|2021-01-19 07:27:30|3466.1|3454.1|3466.7|3454.7|3466.7|3454.7|3466.1|3454.1|0
1611041260000|2021-01-19 07:27:40|3466.6|3454.6|3465.8|3453.8|3466.8|3454.8|3465.3|3453.3|0
1611041270000|2021-01-19 07:27:50|3465.9|3453.9|3465.3|3453.3|3466.2|3454.2|3464.8|3452.8|0
1611041280000|2021-01-19 07:28:00|3464.8|3452.8|3461.6|3449.6|3464.8|3452.8|3461.6|3449.6|0
1611041290000|2021-01-19 07:28:10|3461.2|3449.2|3461.1|3449.1|3461.7|3449.7|3461.1|3449.1|0
1611041300000|2021-01-19 07:28:20|3461|3449|3462.1|3450.1|3462.1|3450.1|3460.6|3448.6|0
1611041310000|2021-01-19 07:28:30|3461.6|3449.6|3461.3|3449.3|3461.6|3449.6|3460.5|3448.5|0
1611041320000|2021-01-19 07:28:40|3462.8|3450.8|3464.4|3452.4|3464.4|3452.4|3462.8|3450.8|0
1611041330000|2021-01-19 07:28:50|3463.6|3451.6|3463.3|3451.3|3465|3453|3463.2|3451.2|2
1611041340000|2021-01-19 07:29:00|3464.6|3452.6|3464.2|3452.2|3464.7|3452.7|3464.2|3452.2|0
1611041350000|2021-01-19 07:29:10|3465.8|3449.8|3466.4|3450.4|3466.4|3452.1|3463.6|3449.8|1
1611041360000|2021-01-19 07:29:20|3466.8|3450.8|3464.8|3448.8|3466.8|3450.8|3464.8|3448.8|0
1611041370000|2021-01-19 07:29:30|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|3462.6|3450.6|0
1611041380000|2021-01-19 07:29:40|3461|3449|3461|3449|3461|3449|3461|3449|0
1611041400000|2021-01-19 07:30:00|3460.9|3448.9|3461|3449|3461|3449|3460.4|3448.4|0
1611041410000|2021-01-19 07:30:10|3461.4|3449.4|3461.4|3449.4|3461.4|3449.4|3461.4|3449.4|0
1611041420000|2021-01-19 07:30:20|3461.3|3449.3|3462.4|3450.4|3464.3|3450.4|3461.3|3447.9|0
1611041430000|2021-01-19 07:30:30|3463.9|3447.9|3464.3|3448.3|3464.3|3448.3|3463.9|3447.9|2
1611041440000|2021-01-19 07:30:40|3461.7|3449.7|3463.5|3447.5|3464.3|3450.1|3461.7|3447.5|0
1611041450000|2021-01-19 07:30:50|3463.9|3447.9|3461.7|3449.7|3463.9|3449.7|3461.7|3447.9|0
1611041460000|2021-01-19 07:31:00|3460.6|3448.6|3459|3447|3460.6|3448.6|3459|3447|0
1611041470000|2021-01-19 07:31:10|3459.4|3447.4|3458.5|3446.5|3459.4|3447.4|3458.5|3446.5|1
1611041480000|2021-01-19 07:31:20|3458.7|3446.7|3457.5|3445.5|3458.7|3446.7|3457.5|3445.5|1
1611041490000|2021-01-19 07:31:30|3457.1|3445.1|3457.5|3445.5|3457.5|3445.5|3457|3445|1
1611041500000|2021-01-19 07:31:40|3457|3445|3457.8|3445.8|3457.8|3445.8|3457|3445|1
1611041510000|2021-01-19 07:31:50|3458.5|3446.5|3458.8|3446.8|3458.8|3446.8|3458.5|3446.5|0
1611041520000|2021-01-19 07:32:00|3459.3|3447.3|3459.7|3447.7|3459.7|3447.7|3459.3|3447.3|0
1611041530000|2021-01-19 07:32:10|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|3458.8|3446.8|0
1611041540000|2021-01-19 07:32:20|3457.9|3445.9|3460.1|3448.1|3460.1|3448.1|3457.9|3445.9|0
1611041550000|2021-01-19 07:32:30|3459.3|3447.3|3460.6|3448.6|3460.6|3448.6|3458.3|3446.3|0
1611041560000|2021-01-19 07:32:40|3460.2|3448.2|3458.8|3446.8|3460.2|3448.2|3458.8|3446.8|0
1611041570000|2021-01-19 07:32:50|3458.3|3446.3|3458.3|3446.3|3458.3|3446.3|3458.3|3446.3|0
1611041580000|2021-01-19 07:33:00|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|0
1611041590000|2021-01-19 07:33:10|3457.9|3445.9|3457.9|3445.9|3457.9|3445.9|3457.9|3445.9|0
1611041600000|2021-01-19 07:33:20|||||||||1
1611041610000|2021-01-19 07:33:30|3457.4|3445.4|3457.9|3445.9|3457.9|3445.9|3457.4|3445.4|0
1611041620000|2021-01-19 07:33:40|3457.8|3445.8|3458.7|3446.7|3458.7|3446.7|3457.8|3445.8|0
1611041640000|2021-01-19 07:34:00|3457.9|3445.9|3455.5|3443.5|3457.9|3445.9|3455.5|3443.5|3
1611041650000|2021-01-19 07:34:10|3456.9|3444.9|3456.9|3444.9|3456.9|3444.9|3456.9|3444.9|0
1611041660000|2021-01-19 07:34:20|3457.3|3445.3|3457.5|3445.5|3457.5|3445.5|3456.9|3444.9|0
1611041670000|2021-01-19 07:34:30|3457.1|3445.1|3456.5|3444.5|3457.1|3445.1|3456.5|3444.5|2
1611041680000|2021-01-19 07:34:40|3455.6|3443.6|3455.5|3443.5|3455.6|3443.6|3455.5|3443.5|2
1611041690000|2021-01-19 07:34:50|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|3455.6|3443.6|1
1611041700000|2021-01-19 07:35:00|3454.1|3442.1|3455.1|3443.1|3455.6|3443.6|3454.1|3442.1|0
1611041710000|2021-01-19 07:35:10|3455|3443|3455.5|3443.5|3456|3444|3455|3443|2
1611041720000|2021-01-19 07:35:20|3455|3443|3454.5|3442.5|3455|3443|3454.5|3442.5|0
1611041730000|2021-01-19 07:35:30|3453.6|3441.6|3453.6|3441.6|3453.6|3441.6|3453.6|3441.6|0
1611041740000|2021-01-19 07:35:40|3454.1|3442.1|3454.1|3442.1|3454.1|3442.1|3454.1|3442.1|1
1611041750000|2021-01-19 07:35:50|3453.6|3441.6|3451.8|3439.8|3453.6|3441.6|3451.2|3439.2|2
1611041780000|2021-01-19 07:36:20|3449.8|3437.8|3450.2|3438.2|3452.2|3438.2|3449.2|3435.7|2
1611041790000|2021-01-19 07:36:30|3452.1|3436.1|3451.7|3435.7|3452.1|3436.1|3451.7|3435.7|0
1611041800000|2021-01-19 07:36:40|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|0
1611041810000|2021-01-19 07:36:50|3450.3|3438.3|3454.9|3438.9|3454.9|3440.4|3450.3|3436.5|0
1611041820000|2021-01-19 07:37:00|3452.8|3440.8|3450.8|3438.8|3452.8|3440.8|3450.5|3438.5|0
1611041830000|2021-01-19 07:37:10|3450.4|3438.4|3449.1|3437.1|3450.4|3438.4|3449.1|3437.1|0
1611041840000|2021-01-19 07:37:20|3448.6|3436.6|3447|3435|3448.6|3436.6|3446.1|3434.1|2
1611041850000|2021-01-19 07:37:30|3447.5|3435.5|3448.9|3436.9|3448.9|3436.9|3445.1|3433.1|0
1611041860000|2021-01-19 07:37:40|3448.5|3436.5|3446.6|3434.6|3448.5|3436.5|3446.6|3434.6|0
1611041870000|2021-01-19 07:37:50|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|0
1611041880000|2021-01-19 07:38:00|3446|3434|3445.6|3433.6|3446|3434|3445.6|3433.6|0
1611041890000|2021-01-19 07:38:10|3445.1|3433.1|3446.6|3434.6|3446.6|3434.6|3445.1|3433.1|2
1611041900000|2021-01-19 07:38:20|3446.5|3434.5|3443.6|3431.6|3446.5|3434.5|3443.6|3431.6|2
1611041910000|2021-01-19 07:38:30|3443.7|3431.7|3444|3432|3444.1|3432.1|3443.7|3431.7|3
1611041920000|2021-01-19 07:38:40|3443.6|3431.6|3443.6|3431.6|3443.6|3431.6|3443.6|3431.6|0
1611041930000|2021-01-19 07:38:50|3442.7|3430.7|3442.7|3430.7|3442.7|3430.7|3442.7|3430.7|0
1611041940000|2021-01-19 07:39:00|3441.8|3429.8|3441.3|3425.3|3442.8|3429.8|3440.8|3425.3|4
1611041950000|2021-01-19 07:39:10|3440.4|3424.4|3439.8|3423.8|3440.4|3424.4|3439.8|3423.8|0
1611041960000|2021-01-19 07:39:20|3439.3|3423.3|3439.3|3423.3|3442.8|3426.8|3436.8|3423.3|0
1611041970000|2021-01-19 07:39:30|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|0
1611041980000|2021-01-19 07:39:40|3439.3|3423.3|3439.3|3423.3|3439.3|3423.3|3439.3|3423.3|4
1611041990000|2021-01-19 07:39:50|3435.9|3423.9|3438.1|3422.1|3438.1|3423.9|3435.9|3422.1|2
1611042000000|2021-01-19 07:40:00|3437.7|3421.7|3437.1|3425.1|3437.7|3425.1|3435.8|3421.7|1
1611042010000|2021-01-19 07:40:10|3437.3|3425.3|3434.3|3422.3|3437.3|3425.3|3434.3|3422.3|2
1611042020000|2021-01-19 07:40:20|3434.2|3422.2|3434.1|3422.1|3434.2|3422.2|3434.1|3422.1|3
1611042030000|2021-01-19 07:40:30|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|0
1611042050000|2021-01-19 07:40:50|3433.8|3421.8|3434.8|3422.8|3434.8|3422.8|3433.8|3421.8|2
1611042060000|2021-01-19 07:41:00|3435.3|3423.3|3434.8|3422.8|3435.3|3423.3|3433.8|3421.8|3
1611042070000|2021-01-19 07:41:10|3434.7|3422.7|3436|3424|3436.1|3424.1|3434.6|3422.6|1
1611042080000|2021-01-19 07:41:20|3436.2|3424.2|3440.6|3424.6|3440.6|3425.6|3436.2|3423.8|2
1611042090000|2021-01-19 07:41:30|3438.8|3426.8|3440.2|3428.2|3441.1|3428.2|3438.8|3424.8|0
1611042100000|2021-01-19 07:41:40|3438.4|3426.4|3438|3426|3438.4|3426.4|3438|3426|7
1611042110000|2021-01-19 07:41:50|3438.4|3426.4|3438.4|3426.4|3438.4|3426.4|3438.4|3426.4|10
1611042120000|2021-01-19 07:42:00|3438|3426|3437.6|3425.6|3438|3426|3437.6|3425.6|5
1611042130000|2021-01-19 07:42:10|3438|3426|3436.2|3424.2|3438|3426|3436.1|3424.1|10
1611042140000|2021-01-19 07:42:20|3436.7|3424.7|3435.8|3423.8|3436.7|3424.7|3435.8|3423.8|13
1611042150000|2021-01-19 07:42:30|3435.3|3423.3|3435.8|3423.8|3435.8|3423.8|3435.3|3423.3|0
1611042160000|2021-01-19 07:42:40|3435.7|3423.7|3435.9|3423.9|3435.9|3423.9|3435.2|3423.2|3
1611042170000|2021-01-19 07:42:50|3435.4|3423.4|3436.2|3424.2|3436.2|3424.2|3435.4|3423.4|7
1611042180000|2021-01-19 07:43:00|3436.6|3424.6|3438.1|3426.1|3438.1|3426.1|3436.6|3424.6|6
1611042190000|2021-01-19 07:43:10|3438.6|3426.6|3438.1|3426.1|3438.6|3426.6|3438.1|3426.1|0
1611042200000|2021-01-19 07:43:20|3438.5|3426.5|3440|3428|3441.5|3428|3438.5|3425.5|0
1611042210000|2021-01-19 07:43:30|3439.8|3427.8|3439|3427|3441.5|3428|3439|3425.5|0
1611042230000|2021-01-19 07:43:50|3436.1|3424.1|3436.6|3424.6|3437.6|3425.6|3436.1|3424.1|0
1611042240000|2021-01-19 07:44:00|3436.9|3424.9|3435.9|3423.9|3436.9|3424.9|3435.9|3423.9|2
1611042250000|2021-01-19 07:44:10|3435.7|3423.7|3434.4|3422.4|3435.7|3423.7|3434.4|3422.4|5
1611042260000|2021-01-19 07:44:20|3433.9|3421.9|3430|3418|3433.9|3421.9|3430|3418|14
1611042270000|2021-01-19 07:44:30|3429.1|3417.1|3427.1|3415.1|3429.2|3417.2|3427.1|3415.1|5
1611042280000|2021-01-19 07:44:40|3428|3416|3428|3416|3428.5|3416.5|3427.2|3415.2|0
1611042290000|2021-01-19 07:44:50|3427.9|3415.9|3426.4|3414.4|3427.9|3415.9|3426.4|3414.4|11
1611042300000|2021-01-19 07:45:00|3425.6|3413.6|3425.1|3413.1|3426|3414|3425.1|3413.1|1
1611042310000|2021-01-19 07:45:10|3425|3413|3425.2|3413.2|3425.2|3413.2|3424.1|3412.1|9
1611042320000|2021-01-19 07:45:20|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1611042330000|2021-01-19 07:45:30|3424.8|3412.8|3424.1|3412.1|3424.8|3412.8|3424.1|3412.1|10
1611042340000|2021-01-19 07:45:40|3424.5|3412.5|3429.6|3417.6|3429.6|3417.6|3424.5|3412.5|2
1611042350000|2021-01-19 07:45:50|3429.8|3417.8|3430.2|3418.2|3430.7|3418.7|3429.2|3417.2|2
1611042360000|2021-01-19 07:46:00|3430.1|3418.1|3430.8|3418.8|3430.8|3418.8|3429.7|3417.7|0
1611042370000|2021-01-19 07:46:10|3430.2|3418.2|3430.2|3418.2|3430.2|3418.2|3430.2|3418.2|2
1611042380000|2021-01-19 07:46:20|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|0
1611042390000|2021-01-19 07:46:30|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|2
1611042400000|2021-01-19 07:46:40|3430.1|3418.1|3430.2|3418.2|3430.2|3418.2|3430.1|3418.1|0
1611042410000|2021-01-19 07:46:50|3430.1|3418.1|3430.7|3418.7|3430.7|3418.7|3430.1|3418.1|0
1611042420000|2021-01-19 07:47:00|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|0
1611042470000|2021-01-19 07:47:50|3430.9|3418.9|3430.9|3418.9|3430.9|3418.9|3430.9|3418.9|2
1611042480000|2021-01-19 07:48:00|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|2
1611042490000|2021-01-19 07:48:10|||||||||2
1611042510000|2021-01-19 07:48:30|||||||||2
1611042540000|2021-01-19 07:49:00|3430.6|3418.6|3430.2|3418.2|3430.6|3418.6|3430.2|3418.2|1
1611042550000|2021-01-19 07:49:10|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|0
1611042580000|2021-01-19 07:49:40|3430.8|3418.8|3431.6|3419.6|3431.6|3419.6|3430.8|3418.8|0
1611042590000|2021-01-19 07:49:50|3432|3420|3432|3420|3432|3420|3432|3420|0
1611042650000|2021-01-19 07:50:50|||||||||2
1611042680000|2021-01-19 07:51:20|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|0
1611042790000|2021-01-19 07:53:10|3432|3420|3431.9|3419.9|3432|3420|3431.9|3419.9|2
1611042810000|2021-01-19 07:53:30|3431.5|3419.5|3431.5|3419.5|3431.5|3419.5|3431.5|3419.5|0
1611042820000|2021-01-19 07:53:40|3431.1|3419.1|3430.1|3418.1|3431.1|3419.1|3430.1|3418.1|2
1611042830000|2021-01-19 07:53:50|3430|3418|3429|3417|3430|3418|3429|3417|2
1611042840000|2021-01-19 07:54:00|3428.9|3416.9|3428.5|3416.5|3428.9|3416.9|3428.5|3416.5|0
1611042850000|2021-01-19 07:54:10|3427.7|3415.7|3427.3|3415.3|3427.7|3415.7|3427.3|3415.3|2
1611042860000|2021-01-19 07:54:20|3426.9|3414.9|3426.4|3414.4|3427|3415|3426.4|3414.4|8
1611042870000|2021-01-19 07:54:30|3426.5|3414.5|3426.9|3414.9|3426.9|3414.9|3426.5|3414.5|0
1611042880000|2021-01-19 07:54:40|3426.4|3414.4|3425.1|3413.1|3426.5|3414.5|3425.1|3413.1|0
1611042890000|2021-01-19 07:54:50|3425.3|3413.3|3428.3|3416.3|3428.3|3416.3|3425.3|3413.3|0
1611042910000|2021-01-19 07:55:10|3427.8|3415.8|3427.8|3415.8|3428.3|3416.3|3427.8|3415.8|0
1611042940000|2021-01-19 07:55:40|3427|3415|3427.2|3415.2|3427.3|3415.3|3426.8|3414.8|0
1611042950000|2021-01-19 07:55:50|3426.8|3414.8|3426.4|3414.4|3426.9|3414.9|3426.4|3414.4|0
1611042960000|2021-01-19 07:56:00|3426.3|3414.3|3427.3|3415.3|3427.3|3415.3|3426.3|3414.3|4
1611042970000|2021-01-19 07:56:10|3426.9|3414.9|3426.8|3414.8|3426.9|3414.9|3426.8|3414.8|0
1611042980000|2021-01-19 07:56:20|3427.3|3415.3|3427.3|3415.3|3427.3|3415.3|3427.3|3415.3|0
1611042990000|2021-01-19 07:56:30|3427.5|3415.5|3428.3|3416.3|3428.3|3416.3|3427.5|3415.5|0
1611043000000|2021-01-19 07:56:40|3427.8|3415.8|3427.8|3415.8|3427.8|3415.8|3427.8|3415.8|0
1611043010000|2021-01-19 07:56:50|3427.9|3415.9|3428.3|3416.3|3428.3|3416.3|3427.9|3415.9|0
1611043030000|2021-01-19 07:57:10|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|0
1611043040000|2021-01-19 07:57:20|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1611043060000|2021-01-19 07:57:40|3428.6|3416.6|3428.6|3416.6|3428.6|3416.6|3428.6|3416.6|0
1611043080000|2021-01-19 07:58:00|3428.2|3416.2|3428.2|3416.2|3428.2|3416.2|3428.2|3416.2|1
1611043090000|2021-01-19 07:58:10|3428.6|3416.6|3428.5|3416.5|3428.6|3416.6|3428.5|3416.5|1
1611043100000|2021-01-19 07:58:20|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1611043170000|2021-01-19 07:59:30|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|0
1611043180000|2021-01-19 07:59:40|3429.8|3417.8|3429.9|3417.9|3429.9|3417.9|3429.8|3417.8|0
1611043190000|2021-01-19 07:59:50|3429.5|3417.5|3429.5|3417.5|3429.5|3417.5|3429.5|3417.5|0
1611043200000|2021-01-19 08:00:00|3429.4|3417.4|3429.5|3417.5|3429.5|3417.5|3429.4|3417.4|0
1611043210000|2021-01-19 08:00:10|3429|3417|3429|3417|3429.4|3417.4|3428.9|3416.9|0
1611043220000|2021-01-19 08:00:20|3429.5|3417.5|3429.6|3417.6|3429.6|3417.6|3429.3|3417.3|0
1611043240000|2021-01-19 08:00:40|3429.5|3417.5|3429.1|3417.1|3429.5|3417.5|3429.1|3417.1|0
1611043270000|2021-01-19 08:01:10|3429|3417|3429|3417|3429.1|3417.1|3429|3417|0
1611043290000|2021-01-19 08:01:30|3429.1|3417.1|3431.4|3419.4|3431.4|3419.4|3429.1|3417.1|0
1611043310000|2021-01-19 08:01:50|3431.3|3419.3|3431.4|3419.4|3431.4|3419.4|3431.3|3419.3|0
1611043380000|2021-01-19 08:03:00|3431.5|3419.5|3431.9|3419.9|3431.9|3419.9|3431.5|3419.5|0
1611043390000|2021-01-19 08:03:10|3433.3|3421.3|3436.3|3420.3|3436.3|3421.3|3433.3|3420.3|0
1611043400000|2021-01-19 08:03:20|3436.8|3420.8|3437.1|3425.1|3437.1|3425.1|3434.9|3420.8|0
1611043410000|2021-01-19 08:03:30|3437|3425|3434.7|3422.7|3437.2|3425|3434.7|3421.2|0
1611043420000|2021-01-19 08:03:40|3434.9|3422.9|3436.1|3424.1|3436.2|3424.2|3434.9|3422.9|0
1611043430000|2021-01-19 08:03:50|3435.8|3423.8|3434.4|3422.4|3435.8|3423.8|3434.4|3422.4|0
1611043440000|2021-01-19 08:04:00|3435.2|3423.2|3439.7|3427.7|3439.7|3427.7|3435.2|3423.2|0
1611043450000|2021-01-19 08:04:10|3439.2|3427.2|3439.2|3427.2|3439.4|3427.4|3438.8|3426.8|0
1611043460000|2021-01-19 08:04:20|3438.7|3426.7|3439.7|3427.7|3439.7|3427.7|3438.7|3426.7|0
1611043480000|2021-01-19 08:04:40|3439.8|3427.8|3441.7|3429.7|3442|3429.7|3439.8|3426|0
1611043490000|2021-01-19 08:04:50|3441.8|3429.8|3441.2|3429.2|3442.2|3430.2|3441.2|3429.2|0
1611043510000|2021-01-19 08:05:10|3441.3|3429.3|3440.7|3424.7|3442.9|3429.3|3440.7|3424.7|0
1611043520000|2021-01-19 08:05:20|3441.2|3425.2|3439.7|3427.7|3441.2|3427.7|3439.7|3425.2|0
1611043530000|2021-01-19 08:05:30|3439.3|3427.3|3439.2|3427.2|3439.3|3427.3|3438.3|3426.3|0
1611043540000|2021-01-19 08:05:40|3439.1|3427.1|3438.7|3426.7|3439.2|3427.2|3438.7|3426.7|0
1611043550000|2021-01-19 08:05:50|3439.8|3423.8|3439.6|3423.6|3439.8|3425.7|3437.7|3423.6|0
1611043560000|2021-01-19 08:06:00|3439.2|3423.2|3439.2|3423.2|3439.3|3425|3437|3423.2|0
1611043580000|2021-01-19 08:06:20|3438.7|3422.7|3436.7|3424.7|3439.2|3424.7|3435.7|3422.2|0
1611043590000|2021-01-19 08:06:30|3438.6|3422.6|3435.7|3423.7|3438.6|3424.7|3435.7|3422.2|0
1611043600000|2021-01-19 08:06:40|3436.2|3424.2|3437.2|3425.2|3437.2|3425.2|3436.2|3424.2|0
1611043620000|2021-01-19 08:07:00|3436.7|3424.7|3437.2|3425.2|3437.2|3425.2|3436.7|3424.7|0
1611043630000|2021-01-19 08:07:10|3437.7|3425.7|3438.2|3426.2|3438.2|3426.2|3437.7|3425.7|0
1611043640000|2021-01-19 08:07:20|3438.7|3426.7|3439.2|3427.2|3439.2|3427.2|3438.7|3426.7|0
1611043650000|2021-01-19 08:07:30|3439.1|3427.1|3438.7|3426.7|3439.1|3427.1|3438.7|3426.7|0
1611043660000|2021-01-19 08:07:40|3438.8|3426.8|3439.2|3427.2|3439.2|3427.2|3438.7|3426.7|0
1611043670000|2021-01-19 08:07:50|3439.7|3427.7|3438.7|3426.7|3439.7|3427.7|3438.7|3426.7|0
1611043680000|2021-01-19 08:08:00|3439.2|3427.2|3439.2|3427.2|3439.2|3427.2|3439.2|3427.2|0
1611043690000|2021-01-19 08:08:10|3437.2|3425.2|3437.2|3425.2|3437.2|3425.2|3437.2|3425.2|0
1611043700000|2021-01-19 08:08:20|3436.7|3424.7|3436.3|3424.3|3436.7|3424.7|3436.3|3424.3|0
1611043710000|2021-01-19 08:08:30|3436.2|3424.2|3436.2|3424.2|3436.7|3424.7|3436.2|3424.2|0
1611043720000|2021-01-19 08:08:40|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|0
1611043740000|2021-01-19 08:09:00|3436.8|3424.8|3437.2|3425.2|3437.2|3425.2|3436.8|3424.8|0
1611043750000|2021-01-19 08:09:10|3437.5|3425.5|3438.3|3426.3|3438.3|3426.3|3437.5|3425.5|0
1611043770000|2021-01-19 08:09:30|3438.5|3426.5|3439.8|3427.8|3439.8|3427.8|3438.5|3426.5|0
1611043790000|2021-01-19 08:09:50|3440.2|3428.2|3440.7|3428.7|3440.7|3428.7|3440.2|3428.2|0
1611043800000|2021-01-19 08:10:00|3441|3429|3441.7|3429.7|3443.2|3430.7|3441|3427.2|0
1611043810000|2021-01-19 08:10:10|3442.2|3430.2|3443.2|3427.2|3444|3430.2|3442.2|3427.2|0
1611043820000|2021-01-19 08:10:20|3440.7|3428.7|3440.2|3428.2|3440.7|3428.7|3439.3|3427.3|0
1611043830000|2021-01-19 08:10:30|3441.7|3429.7|3440.7|3428.7|3441.7|3429.7|3440.7|3428.7|0
1611043840000|2021-01-19 08:10:40|3440.3|3428.3|3440.7|3428.7|3440.7|3428.7|3440.3|3428.3|0
1611043850000|2021-01-19 08:10:50|3439.9|3427.9|3438.7|3426.7|3440.3|3428.3|3438.7|3426.7|0
1611043860000|2021-01-19 08:11:00|3438.3|3426.3|3438.3|3426.3|3438.8|3426.8|3438.3|3426.3|0
1611043870000|2021-01-19 08:11:10|3438.2|3426.2|3438.3|3426.3|3438.3|3426.3|3438.2|3426.2|0
1611043880000|2021-01-19 08:11:20|3439.2|3427.2|3439.7|3427.7|3440.2|3428.2|3439.2|3427.2|0
1611043890000|2021-01-19 08:11:30|3440|3428|3439.3|3427.3|3443.1|3428.1|3439.3|3426.3|0
1611043900000|2021-01-19 08:11:40|3440.1|3428.1|3440.3|3428.3|3440.3|3428.3|3440.1|3428.1|1
1611043910000|2021-01-19 08:11:50|3440.7|3428.7|3441.3|3429.3|3443.2|3429.3|3440.7|3427.2|3
1611043920000|2021-01-19 08:12:00|3441.7|3429.7|3440.9|3428.9|3441.8|3429.8|3440.9|3428.9|2
1611043930000|2021-01-19 08:12:10|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|0
1611043960000|2021-01-19 08:12:40|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|0
1611043970000|2021-01-19 08:12:50|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|0
1611043980000|2021-01-19 08:13:00|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|0
1611044020000|2021-01-19 08:13:40|3440.8|3428.8|3441.3|3429.3|3441.3|3429.3|3440.8|3428.8|0
1611044030000|2021-01-19 08:13:50|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|0
1611044040000|2021-01-19 08:14:00|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|0
1611044050000|2021-01-19 08:14:10|3441|3429|3441|3429|3441|3429|3441|3429|0
1611044080000|2021-01-19 08:14:40|3441.1|3429.1|3441.5|3429.5|3441.5|3429.5|3441|3429|2
1611044100000|2021-01-19 08:15:00|3441.4|3429.4|3441|3429|3441.4|3429.4|3441|3429|0
1611044120000|2021-01-19 08:15:20|3440.9|3428.9|3438.5|3426.5|3440.9|3428.9|3438.5|3426.5|4
1611044130000|2021-01-19 08:15:30|3438.3|3426.3|3437.9|3425.9|3438.5|3426.5|3437.9|3425.9|2
1611044140000|2021-01-19 08:15:40|3438.1|3426.1|3439.1|3427.1|3439.1|3427.1|3438.1|3426.1|1
1611044150000|2021-01-19 08:15:50|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|0
1611044160000|2021-01-19 08:16:00|3438.5|3426.5|3438|3426|3438.5|3426.5|3438|3426|0
1611044170000|2021-01-19 08:16:10|3438.1|3426.1|3438|3426|3438.5|3426.5|3438|3426|0
1611044200000|2021-01-19 08:16:40|3436.6|3424.6|3436.1|3424.1|3436.6|3424.6|3436.1|3424.1|0
1611044210000|2021-01-19 08:16:50|3435.1|3423.1|3431.4|3419.4|3435.1|3423.1|3430.2|3418.2|6
1611044220000|2021-01-19 08:17:00|3430.9|3418.9|3430|3418|3430.9|3418.9|3430|3418|0
1611044230000|2021-01-19 08:17:10|3429.1|3417.1|3428.1|3416.1|3429.1|3417.1|3428.1|3416.1|4
1611044240000|2021-01-19 08:17:20|3427.6|3415.6|3424.9|3412.9|3427.6|3415.6|3424.9|3412.9|2
1611044250000|2021-01-19 08:17:30|3424.8|3412.8|3424.9|3412.9|3424.9|3412.9|3424.4|3412.4|0
1611044280000|2021-01-19 08:18:00|3424.8|3412.8|3424.9|3412.9|3424.9|3412.9|3424.8|3412.8|0
1611044290000|2021-01-19 08:18:10|3424.4|3412.4|3423.5|3411.5|3424.4|3412.4|3423.4|3411.4|2
1611044300000|2021-01-19 08:18:20|3423.9|3411.9|3427.7|3415.7|3427.7|3415.7|3423.9|3411.9|0
1611044310000|2021-01-19 08:18:30|3427.2|3415.2|3425.7|3413.7|3427.2|3415.2|3425.7|3413.7|0
1611044320000|2021-01-19 08:18:40|3426.1|3414.1|3426.6|3414.6|3426.6|3414.6|3426.1|3414.1|0
1611044340000|2021-01-19 08:19:00|3426.2|3414.2|3426.7|3414.7|3426.7|3414.7|3426.2|3414.2|0
1611044350000|2021-01-19 08:19:10|3427.2|3415.2|3426.7|3414.7|3427.2|3415.2|3426.7|3414.7|0
1611044360000|2021-01-19 08:19:20|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|0
1611044370000|2021-01-19 08:19:30|||||||||4
1611044380000|2021-01-19 08:19:40|3426.3|3414.3|3426.7|3414.7|3426.7|3414.7|3426.2|3414.2|2
1611044400000|2021-01-19 08:20:00|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|0
1611044410000|2021-01-19 08:20:10|3426.3|3414.3|3426.2|3414.2|3426.7|3414.7|3426.2|3414.2|0
1611044420000|2021-01-19 08:20:20|3426.3|3414.3|3426.2|3414.2|3426.3|3414.3|3426.2|3414.2|3
1611044430000|2021-01-19 08:20:30|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|2
1611044450000|2021-01-19 08:20:50|3426.4|3414.4|3426.8|3414.8|3426.8|3414.8|3426.4|3414.4|0
1611044460000|2021-01-19 08:21:00|3426.7|3414.7|3426.3|3414.3|3426.8|3414.8|3426.3|3414.3|5
1611044470000|2021-01-19 08:21:10|||||||||4
1611044480000|2021-01-19 08:21:20|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|0
1611044500000|2021-01-19 08:21:40|3426.5|3414.5|3426.4|3414.4|3426.9|3414.9|3426.4|3414.4|0
1611044530000|2021-01-19 08:22:10|3426.9|3414.9|3426.4|3414.4|3426.9|3414.9|3426.4|3414.4|4
1611044540000|2021-01-19 08:22:20|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|1
1611044560000|2021-01-19 08:22:40|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|0
1611044570000|2021-01-19 08:22:50|3426.3|3414.3|3425.4|3413.4|3426.8|3414.8|3425|3413|3
1611044580000|2021-01-19 08:23:00|3425|3413|3421.1|3409.1|3425|3413|3421.1|3409.1|13
1611044590000|2021-01-19 08:23:10|3419.1|3407.1|3415.9|3403.9|3419.1|3407.1|3415.8|3403.8|18
1611044600000|2021-01-19 08:23:20|3415.8|3403.8|3411.9|3399.9|3415.8|3403.8|3410.9|3398.9|16
1611044610000|2021-01-19 08:23:30|3412.4|3400.4|3413.7|3401.7|3413.7|3401.7|3411.9|3399.9|0
1611044620000|2021-01-19 08:23:40|3417.7|3403.2|3414.7|3402.7|3417.7|3403.2|3413.9|3401.9|0
1611044630000|2021-01-19 08:23:50|3414.3|3402.3|3413.8|3401.8|3415.1|3403.1|3413.8|3401.8|0
1611044640000|2021-01-19 08:24:00|3414.3|3402.3|3412.9|3400.9|3414.7|3402.7|3412.9|3400.9|10
1611044650000|2021-01-19 08:24:10|3412.4|3400.4|3412.6|3400.6|3412.9|3400.9|3412|3400|0
1611044660000|2021-01-19 08:24:20|3413.1|3401.1|3412.9|3400.9|3413.4|3401.4|3411.2|3399.2|1
1611044670000|2021-01-19 08:24:30|3413|3401|3412.9|3400.9|3413|3401|3412.9|3400.9|0
1611044680000|2021-01-19 08:24:40|3413.4|3401.4|3413|3401|3413.4|3401.4|3411.6|3399.6|0
1611044710000|2021-01-19 08:25:10|3412.3|3400.3|3412.1|3400.1|3412.3|3400.3|3411|3399|0
1611044720000|2021-01-19 08:25:20|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|0
1611044730000|2021-01-19 08:25:30|3412.5|3400.5|3412.6|3400.6|3412.9|3400.9|3411.7|3399.7|0
1611044740000|2021-01-19 08:25:40|3412.1|3400.1|3411.7|3399.7|3412.1|3400.1|3411.7|3399.7|0
1611044760000|2021-01-19 08:26:00|3411.4|3399.4|3410|3398|3411.4|3399.4|3410|3398|0
1611044770000|2021-01-19 08:26:10|3408.7|3396.7|3408.1|3396.1|3408.7|3396.7|3408.1|3396.1|0
1611044780000|2021-01-19 08:26:20|3408.6|3396.6|3409.5|3397.5|3409.5|3397.5|3408.1|3396.1|0
1611044790000|2021-01-19 08:26:30|3409.4|3397.4|3409|3397|3409.4|3397.4|3409|3397|0
1611044800000|2021-01-19 08:26:40|3408.6|3396.6|3408.6|3396.6|3408.6|3396.6|3408.6|3396.6|0
1611044810000|2021-01-19 08:26:50|3409|3397|3409|3397|3409|3397|3408.6|3396.6|0
1611044830000|2021-01-19 08:27:10|3408.6|3396.6|3408.6|3396.6|3408.6|3396.6|3408.6|3396.6|0
1611044840000|2021-01-19 08:27:20|3408.8|3396.8|3408.8|3396.8|3408.8|3396.8|3408.8|3396.8|0
1611044850000|2021-01-19 08:27:30|3409.3|3397.3|3410.5|3398.5|3410.7|3398.7|3409.3|3397.3|16
1611044860000|2021-01-19 08:27:40|3409.5|3397.5|3409.3|3397.3|3409.5|3397.5|3409.3|3397.3|2
1611044870000|2021-01-19 08:27:50|3409.5|3397.5|3410.3|3398.3|3410.3|3398.3|3409.5|3397.5|0
1611044880000|2021-01-19 08:28:00|3409.9|3397.9|3409.7|3397.7|3409.9|3397.9|3409.3|3397.3|0
1611044890000|2021-01-19 08:28:10|3409.3|3397.3|3407.7|3395.7|3409.3|3397.3|3407.7|3395.7|0
1611044920000|2021-01-19 08:28:40|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|1
1611044930000|2021-01-19 08:28:50|3407.9|3395.9|3407.9|3395.9|3407.9|3395.9|3407.9|3395.9|16
1611044950000|2021-01-19 08:29:10|3407.8|3395.8|3406.4|3394.4|3407.8|3395.8|3406.4|3394.4|0
1611044980000|2021-01-19 08:29:40|3405.9|3393.9|3405.6|3393.6|3405.9|3393.9|3405.5|3393.5|0
1611044990000|2021-01-19 08:29:50|3406|3394|3404.6|3388.6|3406.1|3394|3404.1|3388.1|1
1611045000000|2021-01-19 08:30:00|3404.1|3388.1|3404.1|3388.1|3404.1|3388.1|3404.1|3388.1|0
1611045010000|2021-01-19 08:30:10|3404.3|3388.3|3404.6|3388.6|3404.6|3388.6|3404.3|3388.3|0
1611045020000|2021-01-19 08:30:20|3403.6|3387.6|3402.6|3386.6|3403.6|3387.6|3402.6|3386.6|0
1611045030000|2021-01-19 08:30:30|3401.1|3389.1|3399.7|3387.7|3401.1|3389.1|3399.7|3387.7|0
1611045040000|2021-01-19 08:30:40|3399.8|3387.8|3398|3386|3399.8|3387.8|3398|3386|7
1611045050000|2021-01-19 08:30:50|3397.8|3385.8|3397.4|3381.4|3399.4|3385.8|3395.5|3379.4|11
1611045060000|2021-01-19 08:31:00|3397.2|3381.2|3395|3379|3398.9|3381.2|3395|3378.9|0
1611045070000|2021-01-19 08:31:10|3395.1|3379.1|3396|3384|3396|3384|3393.8|3379.1|0
1611045080000|2021-01-19 08:31:20|3395.9|3383.9|3398.1|3382.1|3400.2|3384.8|3395.9|3382.1|0
1611045090000|2021-01-19 08:31:30|3398.9|3382.9|3394.3|3382.3|3398.9|3384.7|3394.3|3382.3|3
1611045100000|2021-01-19 08:31:40|3394|3382|3394|3382|3394|3382|3394|3382|2
1611045110000|2021-01-19 08:31:50|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|1
1611045120000|2021-01-19 08:32:00|||||||||15
1611045130000|2021-01-19 08:32:10|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|1
1611045140000|2021-01-19 08:32:20|3393.8|3381.8|3396.3|3384.3|3396.3|3384.3|3393.8|3381.8|2
1611045150000|2021-01-19 08:32:30|3395|3383|3394.5|3382.5|3395|3383|3394.5|3382.5|0
1611045160000|2021-01-19 08:32:40|3394|3382|3394|3382|3394|3382|3394|3382|0
1611045170000|2021-01-19 08:32:50|3394.2|3382.2|3394|3382|3395|3383|3394|3382|2
1611045180000|2021-01-19 08:33:00|3394.1|3382.1|3397.5|3381.5|3397.5|3383|3394.1|3381|0
1611045190000|2021-01-19 08:33:10|3397.3|3381.3|3397.7|3381.7|3397.7|3383.6|3395.6|3381.3|0
1611045200000|2021-01-19 08:33:20|3397.8|3381.8|3398.6|3382.6|3398.6|3382.6|3397.8|3381.8|0
1611045210000|2021-01-19 08:33:30|3398.2|3382.2|3399.5|3383.5|3399.6|3383.6|3398.2|3382.2|2
1611045220000|2021-01-19 08:33:40|3399.6|3383.6|3400.6|3384.6|3400.6|3384.6|3399.5|3383.5|0
1611045240000|2021-01-19 08:34:00|3401.5|3385.5|3398.7|3386.7|3401.8|3386.7|3398.7|3385|0
1611045250000|2021-01-19 08:34:10|3399.1|3387.1|3400|3388|3400.2|3388.2|3399.1|3387.1|0
1611045260000|2021-01-19 08:34:20|3400.2|3388.2|3400.2|3388.2|3400.2|3388.2|3400|3388|0
1611045270000|2021-01-19 08:34:30|3400|3388|3399.2|3387.2|3400|3388|3399.2|3387.2|0
1611045280000|2021-01-19 08:34:40|3399.1|3387.1|3398.3|3386.3|3399.1|3387.1|3398.3|3386.3|0
1611045290000|2021-01-19 08:34:50|3398.2|3386.2|3397|3385|3398.2|3386.2|3397|3385|0
1611045300000|2021-01-19 08:35:00|3396.5|3384.5|3397.5|3385.5|3397.5|3385.5|3396.5|3384.5|0
1611045310000|2021-01-19 08:35:10|3397.9|3385.9|3397.4|3385.4|3397.9|3385.9|3397.4|3385.4|0
1611045320000|2021-01-19 08:35:20|3397.5|3385.5|3401.7|3385.7|3401.7|3387.1|3397.5|3384.5|0
1611045330000|2021-01-19 08:35:30|3399.8|3387.8|3401.6|3389.6|3402.1|3390.1|3399.8|3387.8|0
1611045340000|2021-01-19 08:35:40|3401.5|3389.5|3403.5|3391.5|3403.5|3391.5|3401.5|3389.5|0
1611045350000|2021-01-19 08:35:50|3403.4|3391.4|3406.7|3394.7|3406.7|3394.7|3403.4|3391.4|2
1611045360000|2021-01-19 08:36:00|3407.2|3395.2|3406.7|3394.7|3407.2|3395.2|3405.8|3393.8|0
1611045380000|2021-01-19 08:36:20|3406.6|3394.6|3406.2|3394.2|3406.6|3394.6|3406.2|3394.2|0
1611045390000|2021-01-19 08:36:30|3405.6|3393.6|3404.3|3392.3|3405.6|3393.6|3404.3|3392.3|0
1611045400000|2021-01-19 08:36:40|3404.8|3388.8|3402.6|3390.6|3404.8|3391.8|3402.6|3388|6
1611045410000|2021-01-19 08:36:50|3404.9|3388.9|3402.4|3390.4|3404.9|3390.9|3402.4|3388.9|0
1611045430000|2021-01-19 08:37:10|3402.9|3390.9|3402.9|3390.9|3402.9|3390.9|3402.9|3390.9|0
1611045460000|2021-01-19 08:37:40|3404.8|3388.8|3402.2|3390.2|3404.8|3390.9|3402.1|3387.9|0
1611045470000|2021-01-19 08:37:50|3403.9|3387.9|3403.9|3387.9|3403.9|3387.9|3403.9|3387.9|0
1611045480000|2021-01-19 08:38:00|3402.4|3390.4|3404.3|3392.3|3404.3|3392.3|3402.4|3390.4|0
1611045490000|2021-01-19 08:38:10|3404.5|3392.5|3404.9|3392.9|3404.9|3392.9|3404.5|3392.5|0
1611045510000|2021-01-19 08:38:30|3405.3|3393.3|3406.2|3394.2|3406.2|3394.2|3405.3|3393.3|0
1611045520000|2021-01-19 08:38:40|3406.3|3394.3|3406.7|3394.7|3407.2|3395.2|3406.3|3394.3|1
1611045530000|2021-01-19 08:38:50|3407.2|3395.2|3410.9|3398.9|3410.9|3398.9|3407.2|3395.2|13
1611045540000|2021-01-19 08:39:00|3413.2|3397.2|3414.7|3398.7|3414.7|3400.8|3411.2|3397.2|1
1611045550000|2021-01-19 08:39:10|3411.8|3399.8|3413.9|3397.9|3414.4|3400.8|3411.8|3397.8|0
1611045560000|2021-01-19 08:39:20|3411.8|3399.8|3412.8|3400.8|3414.9|3400.8|3411.8|3397.9|0
1611045570000|2021-01-19 08:39:30|3411.8|3399.8|3411.8|3399.8|3411.8|3399.8|3411.8|3399.8|0
1611045580000|2021-01-19 08:39:40|3413.7|3397.7|3411.8|3399.8|3413.7|3399.8|3411.8|3397.3|0
1611045590000|2021-01-19 08:39:50|3412.3|3396.3|3410.5|3394.5|3412.3|3396.4|3408.4|3394.5|0
1611045600000|2021-01-19 08:40:00|3408.4|3396.4|3407.4|3391.4|3408.4|3396.4|3407.4|3391.4|0
1611045610000|2021-01-19 08:40:10|3406.9|3390.9|3405.9|3389.9|3406.9|3390.9|3405.9|3389.9|0
1611045620000|2021-01-19 08:40:20|3405.4|3389.4|3408.1|3392.1|3408.1|3392.1|3405.4|3389.4|0
1611045630000|2021-01-19 08:40:30|3408.5|3392.5|3410.4|3394.4|3410.4|3394.4|3408.5|3392.5|0
1611045650000|2021-01-19 08:40:50|3408.2|3396.2|3408.2|3396.2|3408.2|3396.2|3408.2|3396.2|0
1611045660000|2021-01-19 08:41:00|3408.3|3396.3|3408.7|3396.7|3408.7|3396.7|3408.3|3396.3|0
1611045670000|2021-01-19 08:41:10|3408.8|3396.8|3410.8|3398.8|3410.8|3398.8|3408.8|3396.8|0
1611045680000|2021-01-19 08:41:20|3411.3|3399.3|3411.7|3399.7|3414.3|3400.6|3411.3|3398.3|0
1611045690000|2021-01-19 08:41:30|3411.8|3399.8|3411.7|3399.7|3412.7|3399.8|3410.7|3396.7|0
1611045700000|2021-01-19 08:41:40|3411.2|3399.2|3411.2|3399.2|3411.7|3399.7|3410.7|3398.7|0
1611045710000|2021-01-19 08:41:50|3413.1|3397.1|3409.6|3397.6|3413.1|3399.7|3409.6|3397.1|0
1611045730000|2021-01-19 08:42:10|3408.7|3396.7|3409.6|3397.6|3409.6|3397.6|3408.7|3396.7|0
1611045750000|2021-01-19 08:42:30|3410.1|3398.1|3410.1|3398.1|3410.1|3398.1|3410.1|3398.1|0
1611045760000|2021-01-19 08:42:40|3409.6|3397.6|3409.6|3397.6|3409.6|3397.6|3409.6|3397.6|0
1611045790000|2021-01-19 08:43:10|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|0
1611045800000|2021-01-19 08:43:20|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|0
1611045810000|2021-01-19 08:43:30|3407.1|3395.1|3405.7|3393.7|3407.1|3395.1|3405.7|3393.7|0
1611045820000|2021-01-19 08:43:40|3406.1|3394.1|3405.5|3393.5|3406.1|3394.1|3405.5|3393.5|0
1611045830000|2021-01-19 08:43:50|3406|3394|3405.3|3393.3|3406|3394|3405.3|3393.3|5
1611045840000|2021-01-19 08:44:00|3405.2|3393.2|3404.8|3392.8|3405.2|3393.2|3404.8|3392.8|1
1611045850000|2021-01-19 08:44:10|3405.2|3393.2|3404.4|3392.4|3405.2|3393.2|3404.4|3392.4|0
1611045860000|2021-01-19 08:44:20|3404.2|3392.2|3402.4|3390.4|3404.3|3392.3|3402.3|3390.3|0
1611045870000|2021-01-19 08:44:30|3402.3|3390.3|3403.3|3391.3|3404.6|3392.6|3402.3|3390.3|0
1611045880000|2021-01-19 08:44:40|3403.2|3391.2|3402.8|3390.8|3403.2|3391.2|3402.8|3390.8|0
1611045890000|2021-01-19 08:44:50|3403.2|3391.2|3403.2|3391.2|3403.2|3391.2|3403.2|3391.2|0
1611045900000|2021-01-19 08:45:00|3402.3|3390.3|3402.3|3390.3|3402.3|3390.3|3402.3|3390.3|0
1611045940000|2021-01-19 08:45:40|3402.2|3390.2|3402.3|3390.3|3402.3|3390.3|3401.8|3389.8|2
1611045950000|2021-01-19 08:45:50|3400.9|3388.9|3400.9|3388.9|3400.9|3388.9|3400.4|3388.4|0
1611045960000|2021-01-19 08:46:00|3399.9|3387.9|3400.5|3388.5|3400.9|3388.9|3399.9|3387.9|0
1611045970000|2021-01-19 08:46:10|3400.9|3388.9|3399.9|3387.9|3400.9|3388.9|3399.9|3387.9|0
1611045980000|2021-01-19 08:46:20|3400.8|3388.8|3400.8|3388.8|3400.8|3388.8|3400.3|3388.3|0
1611045990000|2021-01-19 08:46:30|3401.7|3389.7|3401.7|3389.7|3401.7|3389.7|3401.7|3389.7|1
1611046000000|2021-01-19 08:46:40|3401.9|3389.9|3402.7|3390.7|3403.6|3391.6|3401.9|3389.9|2
1611046010000|2021-01-19 08:46:50|3400.9|3388.9|3400.4|3388.4|3400.9|3388.9|3400.4|3388.4|0
1611046020000|2021-01-19 08:47:00|3399.9|3387.9|3400.4|3388.4|3400.4|3388.4|3399.9|3387.9|0
1611046030000|2021-01-19 08:47:10|3400.9|3388.9|3399.9|3387.9|3400.9|3388.9|3399.9|3387.9|0
1611046040000|2021-01-19 08:47:20|3400.4|3388.4|3400.4|3388.4|3400.4|3388.4|3400.4|3388.4|0
1611046090000|2021-01-19 08:48:10|3400.3|3388.3|3399|3387|3400.3|3388.3|3399|3387|5
1611046100000|2021-01-19 08:48:20|3398.6|3386.6|3398.7|3386.7|3398.7|3386.7|3397.4|3385.4|26
1611046110000|2021-01-19 08:48:30|3398.4|3386.4|3397.1|3385.1|3398.4|3386.4|3397.1|3385.1|1
1611046120000|2021-01-19 08:48:40|3397|3385|3396.7|3384.7|3397|3385|3396.6|3384.6|4
1611046130000|2021-01-19 08:48:50|3395.5|3383.5|3395.5|3383.5|3395.5|3383.5|3395.4|3383.4|2
1611046140000|2021-01-19 08:49:00|3395.4|3383.4|3396.2|3384.2|3396.2|3384.2|3395.4|3383.4|0
1611046150000|2021-01-19 08:49:10|3395.8|3383.8|3392.7|3380.7|3395.8|3383.8|3392.5|3380.5|13
1611046160000|2021-01-19 08:49:20|3394.1|3382.1|3398.2|3386.2|3400.3|3386.9|3393.5|3381.5|1
1611046170000|2021-01-19 08:49:30|3398.3|3386.3|3395.3|3383.3|3400|3386.3|3395.3|3383.3|0
1611046180000|2021-01-19 08:49:40|3395.2|3383.2|3397|3385|3397|3385|3395.2|3383.2|0
1611046190000|2021-01-19 08:49:50|3397.3|3385.3|3397.8|3385.8|3397.8|3385.8|3396.8|3384.8|0
1611046200000|2021-01-19 08:50:00|3398.8|3386.8|3397.2|3385.2|3398.8|3386.8|3397.2|3385.2|0
1611046210000|2021-01-19 08:50:10|3396.8|3384.8|3395.8|3383.8|3396.8|3384.8|3395.8|3383.8|0
1611046220000|2021-01-19 08:50:20|3395.7|3383.7|3395.7|3383.7|3396.7|3384.7|3395.7|3383.7|0
1611046230000|2021-01-19 08:50:30|3395.1|3383.1|3395.1|3383.1|3395.1|3383.1|3395.1|3383.1|0
1611046240000|2021-01-19 08:50:40|3395.2|3383.2|3395.1|3383.1|3395.2|3383.2|3395.1|3383.1|0
1611046260000|2021-01-19 08:51:00|3395|3383|3395.1|3383.1|3395.1|3383.1|3393.8|3381.8|0
1611046270000|2021-01-19 08:51:10|3395.2|3383.2|3395.6|3383.6|3395.6|3383.6|3395.2|3383.2|3
1611046280000|2021-01-19 08:51:20|3394.2|3382.2|3394.2|3382.2|3395.7|3383.7|3394.2|3382.2|0
1611046290000|2021-01-19 08:51:30|3395.1|3383.1|3395.1|3383.1|3396.2|3384.2|3395.1|3383.1|0
1611046300000|2021-01-19 08:51:40|3395.6|3383.6|3396.2|3384.2|3396.2|3384.2|3395.6|3383.6|0
1611046320000|2021-01-19 08:52:00|3396.1|3384.1|3393.8|3381.8|3396.7|3384.7|3393.8|3381.8|0
1611046330000|2021-01-19 08:52:10|3395.1|3383.1|3395.1|3383.1|3395.1|3383.1|3395|3383|0
1611046340000|2021-01-19 08:52:20|3394.2|3382.2|3394.2|3382.2|3395.1|3383.1|3392.1|3380.1|0
1611046350000|2021-01-19 08:52:30|3392.1|3380.1|3397|3385|3397.1|3385.1|3392.1|3380.1|0
1611046360000|2021-01-19 08:52:40|3396.6|3384.6|3397.6|3385.6|3397.6|3385.6|3396.6|3384.6|0
1611046370000|2021-01-19 08:52:50|3397.5|3385.5|3396.6|3384.6|3397.5|3385.5|3396.6|3384.6|0
1611046380000|2021-01-19 08:53:00|3396.1|3384.1|3395|3383|3396.1|3384.1|3395|3383|0
1611046390000|2021-01-19 08:53:10|3394.6|3382.6|3395.4|3383.4|3395.5|3383.5|3394.6|3382.6|0
1611046400000|2021-01-19 08:53:20|3395|3383|3395.4|3383.4|3395.4|3383.4|3395|3383|1
1611046410000|2021-01-19 08:53:30|3395.2|3383.2|3395.7|3383.7|3395.7|3383.7|3395.2|3383.2|1
1611046430000|2021-01-19 08:53:50|3395.2|3383.2|3395.2|3383.2|3395.2|3383.2|3395.2|3383.2|0
1611046460000|2021-01-19 08:54:20|3395.4|3383.4|3398.6|3386.6|3398.6|3386.6|3395.4|3383.4|0
1611046470000|2021-01-19 08:54:30|3398.1|3386.1|3399|3387|3399|3387|3398.1|3386.1|0
1611046480000|2021-01-19 08:54:40|3398.9|3386.9|3399|3387|3399|3387|3398.5|3386.5|0
1611046490000|2021-01-19 08:54:50|3399.1|3387.1|3400.5|3388.5|3400.5|3388.5|3399.1|3387.1|0
1611046500000|2021-01-19 08:55:00|3400|3388|3401|3389|3401|3389|3400|3388|0
1611046510000|2021-01-19 08:55:10|3400.5|3388.5|3398.1|3386.1|3401.5|3389.5|3398.1|3386.1|0
1611046520000|2021-01-19 08:55:20|3397.6|3385.6|3396.6|3384.6|3397.6|3385.6|3396.6|3384.6|0
1611046530000|2021-01-19 08:55:30|3396.2|3384.2|3396.6|3384.6|3396.6|3384.6|3396.2|3384.2|0
1611046550000|2021-01-19 08:55:50|3396.7|3384.7|3399.5|3387.5|3399.5|3387.5|3396.7|3384.7|0
1611046560000|2021-01-19 08:56:00|3399|3387|3399.5|3387.5|3399.5|3387.5|3399|3387|0
1611046580000|2021-01-19 08:56:20|3399.4|3387.4|3399.5|3387.5|3399.5|3387.5|3399|3387|0
1611046590000|2021-01-19 08:56:30|3399|3387|3399.5|3387.5|3400.5|3388.5|3399|3387|0
1611046600000|2021-01-19 08:56:40|3400|3388|3400.5|3388.5|3400.5|3388.5|3400|3388|0
1611046610000|2021-01-19 08:56:50|3401|3389|3401|3389|3401|3389|3401|3389|0
1611046620000|2021-01-19 08:57:00|3401.5|3389.5|3402|3390|3402|3390|3401.5|3389.5|0
1611046630000|2021-01-19 08:57:10|||||||||5
1611046640000|2021-01-19 08:57:20|3402.1|3390.1|3402|3390|3403.5|3391.5|3402|3390|0
1611046650000|2021-01-19 08:57:30|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|0
1611046660000|2021-01-19 08:57:40|3402|3390|3402|3390|3402.1|3390.1|3402|3390|0
1611046670000|2021-01-19 08:57:50|3402.1|3390.1|3402|3390|3402.5|3390.5|3402|3390|0
1611046690000|2021-01-19 08:58:10|3402.1|3390.1|3400|3388|3402.1|3390.1|3400|3388|0
1611046700000|2021-01-19 08:58:20|3400.5|3388.5|3399|3387|3400.5|3388.5|3399|3387|0
1611046710000|2021-01-19 08:58:30|3399.4|3387.4|3398|3386|3399.4|3387.4|3398|3386|0
1611046720000|2021-01-19 08:58:40|3399|3387|3399.4|3387.4|3399.4|3387.4|3399|3387|0
1611046730000|2021-01-19 08:58:50|3399.9|3387.9|3399.9|3387.9|3399.9|3387.9|3399.9|3387.9|0
1611046750000|2021-01-19 08:59:10|3400|3388|3400.4|3388.4|3400.4|3388.4|3400|3388|0
1611046770000|2021-01-19 08:59:30|3400.6|3388.6|3402.4|3390.4|3402.4|3390.4|3400.6|3388.6|0
1611046780000|2021-01-19 08:59:40|3401.9|3389.9|3403.9|3391.9|3403.9|3391.9|3401.4|3389.4|0
1611046790000|2021-01-19 08:59:50|3404.5|3392.5|3405.1|3393.1|3405.1|3393.1|3404.5|3392.5|0
1611046800000|2021-01-19 09:00:00|3405.5|3393.5|3404.9|3392.9|3405.5|3393.5|3404.9|3392.9|0
1611046810000|2021-01-19 09:00:10|3405|3393|3403.9|3391.9|3405|3393|3403.9|3391.9|0
1611046820000|2021-01-19 09:00:20|3404.4|3392.4|3403.8|3391.8|3404.4|3392.4|3403.8|3391.8|0
1611046830000|2021-01-19 09:00:30|3402.9|3390.9|3403|3391|3403|3391|3402.9|3390.9|0
1611046850000|2021-01-19 09:00:50|3402.8|3390.8|3399.4|3387.4|3402.8|3390.8|3398.5|3385.5|0
1611046860000|2021-01-19 09:01:00|3398.9|3386.9|3398.9|3386.9|3398.9|3386.9|3398.4|3386.4|0
1611046870000|2021-01-19 09:01:10|3400.4|3388.4|3399.9|3387.9|3400.4|3388.4|3399.9|3387.9|0
1611046880000|2021-01-19 09:01:20|3400.9|3388.9|3399.3|3387.3|3400.9|3388.9|3399.3|3387.3|0
1611046890000|2021-01-19 09:01:30|3398.9|3386.9|3398.9|3386.9|3398.9|3386.9|3398.9|3386.9|0
1611046900000|2021-01-19 09:01:40|3398.1|3386.1|3398|3386|3398.1|3386.1|3398|3386|0
1611046910000|2021-01-19 09:01:50|3398.1|3386.1|3397|3385|3398.1|3386.1|3397|3385|0
1611046920000|2021-01-19 09:02:00|3397.1|3385.1|3397.5|3385.5|3397.5|3385.5|3397.1|3385.1|0
1611046930000|2021-01-19 09:02:10|3397.9|3385.9|3403.9|3387.9|3403.9|3387.9|3397.9|3385.7|0
1611046950000|2021-01-19 09:02:30|3402.4|3390.4|3401.9|3389.9|3402.4|3390.4|3401.9|3389.9|0
1611047000000|2021-01-19 09:03:20|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|1
1611047010000|2021-01-19 09:03:30|3401.6|3389.6|3399.8|3387.8|3401.6|3389.6|3399.8|3387.8|0
1611047020000|2021-01-19 09:03:40|3399.7|3387.7|3399.3|3387.3|3399.7|3387.7|3399.3|3387.3|0
1611047030000|2021-01-19 09:03:50|3398.9|3386.9|3400.3|3388.3|3400.3|3388.3|3398.9|3386.9|0
1611047050000|2021-01-19 09:04:10|3400.9|3388.9|3400.4|3388.4|3400.9|3388.9|3400.3|3388.3|0
1611047060000|2021-01-19 09:04:20|3398.9|3386.9|3398.9|3386.9|3398.9|3386.9|3398.9|3386.9|0
1611047100000|2021-01-19 09:05:00|3398.3|3386.3|3398.8|3386.8|3398.9|3386.9|3398.3|3386.3|13
1611047120000|2021-01-19 09:05:20|3399.2|3387.2|3399.2|3387.2|3399.2|3387.2|3399.2|3387.2|0
1611047160000|2021-01-19 09:06:00|3398.8|3386.8|3398.3|3386.3|3398.8|3386.8|3398.3|3386.3|0
1611047170000|2021-01-19 09:06:10|3397.9|3385.9|3397|3385|3397.9|3385.9|3397|3385|0
1611047210000|2021-01-19 09:06:50|3397.8|3385.8|3397.8|3385.8|3397.8|3385.8|3397.8|3385.8|6
1611047260000|2021-01-19 09:07:40|3396.5|3384.5|3396|3384|3396.5|3384.5|3396|3384|2
1611047270000|2021-01-19 09:07:50|3395.9|3383.9|3392.8|3380.8|3395.9|3383.9|3392.7|3380.7|1
1611047280000|2021-01-19 09:08:00|3393.2|3381.2|3393.7|3381.7|3393.7|3381.7|3392.7|3380.7|0
1611047290000|2021-01-19 09:08:10|3393.2|3381.2|3396.7|3384.7|3396.7|3384.7|3393.2|3381.2|0
1611047300000|2021-01-19 09:08:20|3396.2|3384.2|3397.3|3385.3|3397.3|3385.3|3396.2|3384.2|5
1611047310000|2021-01-19 09:08:30|3397.7|3385.7|3395.7|3383.7|3397.7|3385.7|3395.7|3383.7|0
1611047340000|2021-01-19 09:09:00|3395.6|3383.6|3393.8|3381.8|3395.6|3383.6|3393.8|3381.8|0
1611047350000|2021-01-19 09:09:10|3393.4|3381.4|3393.8|3381.8|3393.8|3381.8|3393.4|3381.4|0
1611047360000|2021-01-19 09:09:20|3394.3|3382.3|3394.3|3382.3|3394.3|3382.3|3393.2|3381.2|0
1611047370000|2021-01-19 09:09:30|3394.7|3382.7|3393.8|3381.8|3394.7|3382.7|3393.8|3381.8|0
1611047380000|2021-01-19 09:09:40|3393.7|3381.7|3393.3|3381.3|3393.7|3381.7|3393.3|3381.3|0
1611047390000|2021-01-19 09:09:50|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|0
1611047400000|2021-01-19 09:10:00|3393.3|3381.3|3393.7|3381.7|3393.8|3381.8|3393.2|3381.2|0
1611047410000|2021-01-19 09:10:10|3393.3|3381.3|3393.2|3381.2|3393.3|3381.3|3393.2|3381.2|0
1611047450000|2021-01-19 09:10:50|3393.4|3381.4|3393.8|3381.8|3393.8|3381.8|3393.4|3381.4|0
1611047460000|2021-01-19 09:11:00|3393.7|3381.7|3393.7|3381.7|3393.8|3381.8|3393.7|3381.7|0
1611047470000|2021-01-19 09:11:10|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|0
1611047480000|2021-01-19 09:11:20|3393.7|3381.7|3393.2|3381.2|3393.7|3381.7|3393.2|3381.2|0
1611047500000|2021-01-19 09:11:40|3393.4|3381.4|3393.8|3381.8|3393.8|3381.8|3393.4|3381.4|0
1611047510000|2021-01-19 09:11:50|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|0
1611047520000|2021-01-19 09:12:00|3393.6|3381.6|3395.1|3383.1|3395.1|3383.1|3393.6|3381.6|0
1611047530000|2021-01-19 09:12:10|3396.2|3384.2|3398.2|3386.2|3398.2|3386.2|3396.2|3384.2|5
1611047540000|2021-01-19 09:12:20|3398.1|3386.1|3398.6|3386.6|3400.5|3386.6|3398.1|3384.5|0
1611047550000|2021-01-19 09:12:30|3400.7|3384.7|3400.7|3384.7|3400.7|3386.6|3398.6|3384.7|0
1611047560000|2021-01-19 09:12:40|3398.6|3386.6|3398.8|3386.8|3400.7|3387|3398.5|3384.7|0
1611047570000|2021-01-19 09:12:50|3399.2|3387.2|3399.7|3387.7|3399.7|3387.7|3399.2|3387.2|0
1611047580000|2021-01-19 09:13:00|3399.8|3387.8|3401.3|3389.3|3401.3|3389.3|3399.8|3387.8|3
1611047590000|2021-01-19 09:13:10|3402.2|3390.2|3402.2|3390.2|3402.2|3390.2|3402.2|3390.2|0
1611047600000|2021-01-19 09:13:20|3402.5|3390.5|3404.7|3392.7|3404.7|3392.7|3402.5|3390.5|0
1611047610000|2021-01-19 09:13:30|3403.7|3391.7|3403.2|3391.2|3403.7|3391.7|3403.2|3391.2|0
1611047620000|2021-01-19 09:13:40|3403.1|3391.1|3402.6|3390.6|3403.1|3391.1|3402.6|3390.6|0
1611047640000|2021-01-19 09:14:00|3402.5|3390.5|3402.1|3390.1|3402.5|3390.5|3401.7|3389.7|0
1611047650000|2021-01-19 09:14:10|3401.6|3389.6|3401.2|3389.2|3401.6|3389.6|3401.2|3389.2|0
1611047660000|2021-01-19 09:14:20|3401.6|3389.6|3403.7|3391.7|3403.7|3391.7|3401.6|3389.6|0
1611047670000|2021-01-19 09:14:30|3403.6|3391.6|3403.6|3391.6|3404.1|3392.1|3403.2|3391.2|0
1611047680000|2021-01-19 09:14:40|3404|3392|3404.5|3392.5|3404.5|3392.5|3404|3392|0
1611047690000|2021-01-19 09:14:50|3404.1|3392.1|3403.6|3391.6|3404.1|3392.1|3403.6|3391.6|0
1611047700000|2021-01-19 09:15:00|3403.1|3391.1|3400.3|3388.3|3403.1|3391.1|3400.3|3388.3|0
1611047710000|2021-01-19 09:15:10|3400.6|3388.6|3399.4|3387.4|3400.6|3388.6|3399.3|3387.3|0
1611047720000|2021-01-19 09:15:20|3399.8|3387.8|3399.8|3387.8|3399.8|3387.8|3399.8|3387.8|0
1611047770000|2021-01-19 09:16:10|3399.4|3387.4|3399.3|3387.3|3399.4|3387.4|3399.3|3387.3|0
1611047780000|2021-01-19 09:16:20|3398.8|3386.8|3398.8|3386.8|3398.8|3386.8|3398.8|3386.8|0
1611047790000|2021-01-19 09:16:30|3398.6|3386.6|3397.8|3385.8|3398.6|3386.6|3397.8|3385.8|0
1611047820000|2021-01-19 09:17:00|3397.6|3385.6|3397.6|3385.6|3397.6|3385.6|3397.6|3385.6|1
1611047830000|2021-01-19 09:17:10|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|2
1611047840000|2021-01-19 09:17:20|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|1
1611047850000|2021-01-19 09:17:30|3395.8|3383.8|3395.8|3383.8|3395.8|3383.8|3395.8|3383.8|0
1611047860000|2021-01-19 09:17:40|3395|3383|3396.7|3384.7|3396.7|3384.7|3395|3383|0
1611047870000|2021-01-19 09:17:50|3396.6|3384.6|3396.6|3384.6|3396.7|3384.7|3396.6|3384.6|0
1611047880000|2021-01-19 09:18:00|3396.7|3384.7|3396.3|3384.3|3396.7|3384.7|3396.3|3384.3|0
1611047890000|2021-01-19 09:18:10|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|0
1611047900000|2021-01-19 09:18:20|3396.5|3384.5|3396.7|3384.7|3396.7|3384.7|3396.5|3384.5|0
1611047910000|2021-01-19 09:18:30|3396.6|3384.6|3396.2|3384.2|3396.6|3384.6|3396.2|3384.2|1
1611047920000|2021-01-19 09:18:40|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|0
1611047930000|2021-01-19 09:18:50|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|0
1611047990000|2021-01-19 09:19:50|3396.3|3384.3|3395.8|3383.8|3396.3|3384.3|3395.8|3383.8|0
1611048010000|2021-01-19 09:20:10|3395.7|3383.7|3394.9|3382.9|3395.7|3383.7|3394.9|3382.9|0
1611048020000|2021-01-19 09:20:20|3395|3383|3395.9|3383.9|3395.9|3383.9|3395|3383|0
1611048060000|2021-01-19 09:21:00|||||||||5
1611048070000|2021-01-19 09:21:10|3400.3|3384.3|3398.4|3386.4|3400.3|3386.4|3398.4|3384.3|0
1611048080000|2021-01-19 09:21:20|3398.5|3386.5|3398.5|3386.5|3398.5|3386.5|3398.5|3386.5|0
1611048090000|2021-01-19 09:21:30|3398.1|3386.1|3398.1|3386.1|3398.1|3386.1|3398.1|3386.1|0
1611048100000|2021-01-19 09:21:40|3399|3387|3399.6|3387.6|3399.6|3387.6|3399|3387|0
1611048110000|2021-01-19 09:21:50|3399.7|3387.7|3399.6|3387.6|3399.7|3387.7|3399.6|3387.6|0
1611048120000|2021-01-19 09:22:00|3399.1|3387.1|3398.5|3386.5|3399.1|3387.1|3398.5|3386.5|0
1611048130000|2021-01-19 09:22:10|3398.6|3386.6|3399|3387|3399|3387|3398.6|3386.6|0
1611048140000|2021-01-19 09:22:20|3398.9|3386.9|3398.5|3386.5|3398.9|3386.9|3398.5|3386.5|0
1611048170000|2021-01-19 09:22:50|3400|3388|3400|3388|3400|3388|3400|3388|0
1611048180000|2021-01-19 09:23:00|3399.1|3387.1|3395.9|3383.9|3399.1|3387.1|3395.9|3383.9|0
1611048200000|2021-01-19 09:23:20|||||||||10
1611048210000|2021-01-19 09:23:30|3395.8|3383.8|3395.9|3383.9|3395.9|3383.9|3395.8|3383.8|0
1611048230000|2021-01-19 09:23:50|3395.1|3383.1|3395.1|3383.1|3395.1|3383.1|3395.1|3383.1|0
1611048240000|2021-01-19 09:24:00|3393.8|3381.8|3395.1|3383.1|3395.1|3383.1|3393.8|3381.8|1
1611048250000|2021-01-19 09:24:10|3394.7|3382.7|3394.6|3382.6|3394.7|3382.7|3394.6|3382.6|1
1611048260000|2021-01-19 09:24:20|3394.1|3382.1|3394.6|3382.6|3394.7|3382.7|3394.1|3382.1|0
1611048270000|2021-01-19 09:24:30|3394.5|3382.5|3394.1|3382.1|3394.5|3382.5|3394.1|3382.1|0
1611048280000|2021-01-19 09:24:40|3394.2|3382.2|3394.6|3382.6|3394.6|3382.6|3394.2|3382.2|0
1611048290000|2021-01-19 09:24:50|3394.1|3382.1|3394.2|3382.2|3394.2|3382.2|3393.7|3381.7|0
1611048300000|2021-01-19 09:25:00|3394.6|3382.6|3393.2|3381.2|3394.7|3382.7|3393.2|3381.2|0
1611048310000|2021-01-19 09:25:10|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|0
1611048320000|2021-01-19 09:25:20|3393.6|3381.6|3393.2|3381.2|3393.6|3381.6|3393.2|3381.2|0
1611048330000|2021-01-19 09:25:30|3393.1|3381.1|3393.1|3381.1|3393.1|3381.1|3393.1|3381.1|0
1611048340000|2021-01-19 09:25:40|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|0
1611048350000|2021-01-19 09:25:50|3393.1|3381.1|3391.3|3379.3|3393.1|3381.1|3391.3|3379.3|5
1611048360000|2021-01-19 09:26:00|3391.2|3379.2|3387.3|3375.3|3391.2|3379.2|3387.1|3375.1|12
1611048370000|2021-01-19 09:26:10|3387.1|3375.1|3387|3375|3387.6|3375.6|3386.6|3374.6|0
1611048380000|2021-01-19 09:26:20|3386.1|3374.1|3384.7|3368.7|3386.6|3374.6|3379.5|3366.9|2
1611048390000|2021-01-19 09:26:30|3384.8|3368.8|3380.6|3364.6|3384.8|3370.2|3379|3364.6|0
1611048400000|2021-01-19 09:26:40|3381.1|3365.1|3381.1|3365.1|3381.1|3367|3378.2|3364.6|0
1611048410000|2021-01-19 09:26:50|3379.2|3367.2|3381.1|3365.1|3381.1|3367.6|3379.2|3365.1|0
1611048420000|2021-01-19 09:27:00|3380.9|3364.9|3378.2|3366.2|3380.9|3366.8|3378.1|3364.1|0
1611048430000|2021-01-19 09:27:10|3377.8|3365.8|3374.3|3362.3|3378.7|3366.7|3372.8|3360.8|0
1611048440000|2021-01-19 09:27:20|3372.9|3360.9|3372.8|3360.8|3373.4|3361.4|3371.7|3359.7|7
1611048450000|2021-01-19 09:27:30|3371.9|3359.9|3372.7|3360.7|3373.3|3361.3|3371.8|3359.8|2
1611048460000|2021-01-19 09:27:40|3373.2|3361.2|3373.8|3361.8|3373.8|3361.8|3373.2|3361.2|2
1611048470000|2021-01-19 09:27:50|3374.3|3362.3|3375.2|3363.2|3375.2|3363.2|3374.3|3362.3|0
1611048480000|2021-01-19 09:28:00|3374.3|3362.3|3375.3|3363.3|3375.3|3363.3|3374.3|3362.3|0
1611048490000|2021-01-19 09:28:10|3373.7|3361.7|3380.6|3364.6|3380.6|3364.6|3373.7|3361.4|0
1611048500000|2021-01-19 09:28:20|3379.2|3363.2|3377.5|3365.5|3379.2|3365.5|3376.2|3362.1|0
1611048510000|2021-01-19 09:28:30|3379.2|3367.2|3384.1|3368.1|3384.1|3369|3378.3|3364.4|0
1611048520000|2021-01-19 09:28:40|3384|3368|3383.1|3367.1|3385|3371.2|3383.1|3367.1|0
1611048530000|2021-01-19 09:28:50|3380.6|3368.6|3381.6|3369.6|3383.1|3369.6|3380.6|3367.1|0
1611048540000|2021-01-19 09:29:00|3381.5|3369.5|3381.5|3369.5|3381.5|3369.5|3381.1|3369.1|2
1611048550000|2021-01-19 09:29:10|3381.1|3369.1|3378.7|3366.7|3381.1|3369.1|3378.2|3366.2|0
1611048570000|2021-01-19 09:29:30|3379.1|3367.1|3379.1|3367.1|3379.1|3367.1|3379.1|3367.1|0
1611048580000|2021-01-19 09:29:40|3379|3367|3379|3367|3379|3367|3379|3367|2
1611048590000|2021-01-19 09:29:50|3381.1|3365.1|3383|3367|3383|3367|3381.1|3365.1|0
1611048600000|2021-01-19 09:30:00|3382.9|3366.9|3381.6|3369.6|3384.1|3372|3380.3|3365.5|0
1611048610000|2021-01-19 09:30:10|3383.7|3367.7|3388.8|3372.8|3390.5|3376|3382.8|3367.7|0
1611048620000|2021-01-19 09:30:20|3388.4|3372.4|3387.4|3371.4|3388.4|3372.4|3387.4|3371.4|0
1611048630000|2021-01-19 09:30:30|3387.3|3371.3|3384.1|3372.1|3387.3|3372.1|3384.1|3370.3|0
1611048640000|2021-01-19 09:30:40|3384.2|3372.2|3386.3|3374.3|3388.1|3374.6|3384.2|3372.1|0
1611048650000|2021-01-19 09:30:50|3387.1|3375.1|3387.3|3371.3|3387.7|3375.1|3385.8|3371.3|8
1611048660000|2021-01-19 09:31:00|3387.8|3371.8|3385.1|3373.1|3387.8|3373.1|3385.1|3371.3|0
1611048670000|2021-01-19 09:31:10|3385.2|3373.2|3385.2|3373.2|3385.2|3373.2|3385.2|3373.2|0
1611048680000|2021-01-19 09:31:20|3385.3|3373.3|3385.1|3373.1|3385.3|3373.3|3385.1|3373.1|1
1611048690000|2021-01-19 09:31:30|3384.6|3372.6|3384.1|3372.1|3384.6|3372.6|3384.1|3372.1|0
1611048700000|2021-01-19 09:31:40|3384.6|3372.6|3385.6|3373.6|3387.8|3373.6|3384.6|3371.8|1
1611048710000|2021-01-19 09:31:50|3387.5|3371.5|3386.3|3370.3|3387.5|3371.5|3386.3|3370.3|0
1611048720000|2021-01-19 09:32:00|3384.1|3372.1|3386.3|3370.3|3386.3|3372.1|3384.1|3370.3|0
1611048740000|2021-01-19 09:32:20|3386.4|3370.4|3386.8|3370.8|3386.8|3370.8|3386.4|3370.4|0
1611048750000|2021-01-19 09:32:30|3386.3|3370.3|3386.3|3370.3|3386.3|3370.3|3386.3|3370.3|0
1611048760000|2021-01-19 09:32:40|3384.1|3372.1|3386.3|3370.3|3386.3|3372.1|3384.1|3370.3|0
1611048770000|2021-01-19 09:32:50|3384.1|3372.1|3386.3|3370.3|3386.3|3372.1|3384.1|3370.3|0
1611048780000|2021-01-19 09:33:00|3386.8|3370.8|3384.1|3372.1|3386.8|3372.1|3384.1|3370.3|0
1611048790000|2021-01-19 09:33:10|3384.2|3372.2|3384.7|3372.7|3385.1|3373.1|3384.2|3372.2|1
1611048800000|2021-01-19 09:33:20|3385.1|3373.1|3385.1|3373.1|3385.1|3373.1|3385.1|3373.1|0
1611048810000|2021-01-19 09:33:30|3387.3|3371.3|3390.8|3374.8|3390.8|3374.8|3385.4|3371.3|0
1611048820000|2021-01-19 09:33:40|3390.4|3374.4|3389.8|3373.8|3390.8|3374.8|3385.4|3372.4|3
1611048830000|2021-01-19 09:33:50|3390.8|3374.8|3391.3|3375.3|3391.3|3375.3|3390.8|3374.8|0
1611048840000|2021-01-19 09:34:00|3390.5|3374.5|3389.8|3377.8|3391.3|3377.8|3389.8|3374.5|0
1611048850000|2021-01-19 09:34:10|3390.7|3378.7|3389.8|3377.8|3390.7|3378.7|3389.8|3377.8|0
1611048860000|2021-01-19 09:34:20|3391.3|3375.3|3391.3|3375.3|3391.3|3375.3|3391.3|3375.3|5
1611048870000|2021-01-19 09:34:30|3390.9|3374.9|3388.8|3376.8|3390.9|3376.8|3388.8|3374.9|0
1611048880000|2021-01-19 09:34:40|3390.9|3374.9|3391.3|3375.3|3391.3|3376.9|3388.8|3374.9|0
1611048900000|2021-01-19 09:35:00|3391.7|3375.7|3391.5|3379.5|3392|3380|3389.5|3375.7|0
1611048910000|2021-01-19 09:35:10|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|0
1611048920000|2021-01-19 09:35:20|3391.8|3379.8|3391.7|3379.7|3392.6|3380.6|3391.7|3379.7|0
1611048940000|2021-01-19 09:35:40|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|1
1611048950000|2021-01-19 09:35:50|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|0
1611048960000|2021-01-19 09:36:00|3393.6|3381.6|3391|3379|3393.6|3381.6|3391|3376.9|0
1611048970000|2021-01-19 09:36:10|3390.4|3378.4|3392.4|3380.4|3392.4|3380.4|3390.4|3378.4|0
1611048980000|2021-01-19 09:36:20|3392|3380|3392.1|3380.1|3392.1|3380.1|3392|3380|1
1611048990000|2021-01-19 09:36:30|3391.3|3379.3|3392.7|3376.7|3392.7|3379.3|3391.3|3376.7|0
1611049000000|2021-01-19 09:36:40|3390.6|3378.6|3390.2|3378.2|3390.6|3378.6|3390.2|3378.2|0
1611049010000|2021-01-19 09:36:50|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|0
1611049020000|2021-01-19 09:37:00|3392.7|3376.7|3390.7|3378.7|3392.7|3378.7|3390.5|3376.7|3
1611049030000|2021-01-19 09:37:10|3389.2|3377.2|3391.5|3379.5|3392.6|3379.5|3389.2|3375.4|0
1611049040000|2021-01-19 09:37:20|3391.6|3379.6|3391.7|3375.7|3393.3|3379.6|3389.5|3375.7|0
1611049050000|2021-01-19 09:37:30|3389.5|3377.5|3390|3378|3390|3378|3389.1|3377.1|0
1611049060000|2021-01-19 09:37:40|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|1
1611049070000|2021-01-19 09:37:50|3390.4|3378.4|3390.2|3378.2|3390.4|3378.4|3390.2|3378.2|0
1611049080000|2021-01-19 09:38:00|3390.4|3378.4|3389.6|3377.6|3390.4|3378.4|3389.6|3377.6|1
1611049090000|2021-01-19 09:38:10|3390|3378|3389.6|3377.6|3390|3378|3389.6|3377.6|0
1611049100000|2021-01-19 09:38:20|3390|3378|3389.2|3377.2|3390|3378|3389.2|3377.2|0
1611049110000|2021-01-19 09:38:30|3389.1|3377.1|3390|3378|3390.2|3378.2|3389.1|3377.1|0
1611049120000|2021-01-19 09:38:40|3389.9|3377.9|3389|3377|3390|3378|3389|3377|2
1611049130000|2021-01-19 09:38:50|3388.9|3376.9|3388.9|3376.9|3388.9|3376.9|3388.9|3376.9|0
1611049140000|2021-01-19 09:39:00|3388.8|3376.8|3388.4|3376.4|3388.8|3376.8|3388.3|3376.3|0
1611049150000|2021-01-19 09:39:10|3388.8|3376.8|3387.9|3375.9|3388.8|3376.8|3387.9|3375.9|0
1611049160000|2021-01-19 09:39:20|3388.4|3376.4|3388.4|3376.4|3390.5|3377.4|3388.4|3374.5|0
1611049170000|2021-01-19 09:39:30|3388.5|3376.5|3388.7|3376.7|3390.6|3376.7|3388.4|3373.8|0
1611049180000|2021-01-19 09:39:40|3388.6|3376.6|3387.7|3375.7|3388.6|3376.6|3387.7|3375.7|2
1611049190000|2021-01-19 09:39:50|3387.3|3375.3|3386.9|3374.9|3387.3|3375.3|3386.9|3374.9|0
1611049210000|2021-01-19 09:40:10|3387.1|3375.1|3387.9|3375.9|3387.9|3375.9|3387.1|3375.1|0
1611049220000|2021-01-19 09:40:20|3391.9|3377.7|3389.2|3377.2|3391.9|3377.7|3389.2|3377.2|0
1611049230000|2021-01-19 09:40:30|3388.7|3376.7|3390.8|3378.8|3390.8|3378.8|3388.7|3376.7|1
1611049240000|2021-01-19 09:40:40|3390.4|3378.4|3392.2|3380.2|3392.2|3380.2|3389.9|3377.9|0
1611049250000|2021-01-19 09:40:50|3392.7|3380.7|3391.6|3379.6|3392.7|3380.7|3391.6|3379.6|3
1611049260000|2021-01-19 09:41:00|3391.2|3379.2|3391.7|3379.7|3391.7|3379.7|3390.5|3378.5|6
1611049270000|2021-01-19 09:41:10|3391.6|3379.6|3391.2|3379.2|3391.7|3379.7|3391.2|3379.2|2
1611049280000|2021-01-19 09:41:20|3391.1|3379.1|3390.2|3378.2|3391.6|3379.6|3390.2|3378.2|1
1611049290000|2021-01-19 09:41:30|3390.8|3378.8|3395.8|3383.8|3395.8|3383.8|3390.8|3378.8|8
1611049300000|2021-01-19 09:41:40|3394.9|3382.9|3397.7|3385.7|3397.7|3385.7|3394.9|3382.9|4
1611049310000|2021-01-19 09:41:50|3399.3|3383.3|3397.9|3385.9|3399.3|3385.9|3395.6|3383.3|10
1611049320000|2021-01-19 09:42:00|3397.5|3385.5|3395.1|3383.1|3397.5|3385.5|3394.2|3379.6|1
1611049330000|2021-01-19 09:42:10|3394.3|3382.3|3394.3|3382.3|3394.3|3382.3|3394.3|3382.3|0
1611049340000|2021-01-19 09:42:20|3393.9|3381.9|3394.7|3382.7|3394.7|3382.7|3393.8|3381.8|1
1611049360000|2021-01-19 09:42:40|3394.2|3382.2|3394.8|3382.8|3394.8|3382.8|3394.2|3382.2|2
1611049370000|2021-01-19 09:42:50|3395.2|3383.2|3395.7|3383.7|3395.7|3383.7|3395.2|3383.2|0
1611049380000|2021-01-19 09:43:00|3396.1|3384.1|3395.2|3383.2|3397.8|3385.8|3394.3|3382.3|0
1611049390000|2021-01-19 09:43:10|3395.6|3383.6|3399.1|3387.1|3399.1|3387.1|3395.6|3383.6|1
1611049400000|2021-01-19 09:43:20|3399|3387|3402.7|3390.7|3403.8|3390.7|3398.7|3386.7|1
1611049410000|2021-01-19 09:43:30|3404.3|3388.3|3403.1|3391.1|3405.5|3391.5|3402.3|3387.8|21
1611049420000|2021-01-19 09:43:40|3402.7|3390.7|3404.6|3392.6|3404.6|3392.6|3402.7|3390.7|11
1611049430000|2021-01-19 09:43:50|3405.1|3393.1|3405.5|3393.5|3405.5|3393.5|3404.6|3392.6|0
1611049440000|2021-01-19 09:44:00|3405|3393|3402.5|3390.5|3405|3393|3402.5|3390.5|0
1611049450000|2021-01-19 09:44:10|3403.1|3391.1|3405|3393|3405|3393|3403.1|3391.1|0
1611049460000|2021-01-19 09:44:20|||||||||3
1611049470000|2021-01-19 09:44:30|3404.6|3392.6|3403.2|3391.2|3404.6|3392.6|3403.2|3391.2|0
1611049480000|2021-01-19 09:44:40|3405.8|3393.8|3404.5|3392.5|3405.8|3393.8|3404.5|3392.5|0
1611049490000|2021-01-19 09:44:50|3404.6|3392.6|3404.9|3392.9|3409.1|3395|3404.6|3392.6|3
1611049500000|2021-01-19 09:45:00|3404.1|3392.1|3404.9|3388.9|3405.7|3392.1|3403|3388.4|0
1611049510000|2021-01-19 09:45:10|3404.8|3388.8|3404.2|3388.2|3404.8|3388.8|3404|3388|0
1611049520000|2021-01-19 09:45:20|3404.3|3388.3|3401.9|3389.9|3404.3|3389.9|3401.4|3387.7|0
1611049530000|2021-01-19 09:45:30|3403.2|3391.2|3403.2|3391.2|3403.2|3391.2|3403.2|3391.2|0
1611049540000|2021-01-19 09:45:40|3403.1|3391.1|3403.2|3391.2|3403.2|3391.2|3402.7|3390.7|0
1611049550000|2021-01-19 09:45:50|3402.7|3390.7|3402.2|3390.2|3402.7|3390.7|3402.2|3390.2|0
1611049560000|2021-01-19 09:46:00|3401.8|3389.8|3402.7|3390.7|3402.7|3390.7|3401.8|3389.8|0
1611049570000|2021-01-19 09:46:10|3402.2|3390.2|3402.2|3390.2|3402.2|3390.2|3402.2|3390.2|0
1611049580000|2021-01-19 09:46:20|3401.7|3389.7|3402.2|3390.2|3402.2|3390.2|3401.7|3389.7|0
1611049590000|2021-01-19 09:46:30|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|0
1611049600000|2021-01-19 09:46:40|3401.3|3389.3|3401.4|3389.4|3401.4|3389.4|3401.3|3389.3|0
1611049610000|2021-01-19 09:46:50|3403.3|3387.3|3401.1|3389.1|3403.3|3389.1|3401.1|3387.3|0
1611049620000|2021-01-19 09:47:00|3400.3|3388.3|3402.9|3386.9|3402.9|3388.3|3400.3|3386.9|5
1611049630000|2021-01-19 09:47:10|3401|3389|3401|3389|3401|3389|3401|3389|0
1611049640000|2021-01-19 09:47:20|3402.9|3386.9|3403|3387|3403.5|3389|3401|3386.9|3
1611049650000|2021-01-19 09:47:30|3402.8|3386.8|3402.7|3386.7|3402.8|3386.8|3402.7|3386.7|3
1611049660000|2021-01-19 09:47:40|3401|3389|3404.8|3392.8|3404.8|3392.8|3401|3389|0
1611049670000|2021-01-19 09:47:50|3405.6|3393.6|3407.6|3395.6|3407.6|3395.6|3405.6|3393.6|2
1611049680000|2021-01-19 09:48:00|3406.6|3394.6|3406.1|3394.1|3407.1|3395.1|3406.1|3394.1|0
1611049690000|2021-01-19 09:48:10|3406.6|3394.6|3408|3396|3408|3396|3406.6|3394.6|0
1611049700000|2021-01-19 09:48:20|3407.5|3395.5|3406.6|3394.6|3408|3396|3406.6|3394.6|0
1611049710000|2021-01-19 09:48:30|3404|3392|3404|3392|3404|3392|3404|3392|0
1611049720000|2021-01-19 09:48:40|3404.8|3392.8|3404.8|3392.8|3404.8|3392.8|3404.8|3392.8|0
1611049740000|2021-01-19 09:49:00|3404.4|3392.4|3402.6|3390.6|3404.4|3392.4|3401.2|3387.8|0
1611049760000|2021-01-19 09:49:20|3401.7|3389.7|3404.6|3392.6|3404.6|3392.6|3401.7|3389.7|0
1611049790000|2021-01-19 09:49:50|||||||||2
1611049800000|2021-01-19 09:50:00|3404.8|3392.8|3403.7|3391.7|3404.8|3392.8|3403|3391|1
1611049810000|2021-01-19 09:50:10|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|0
1611049820000|2021-01-19 09:50:20|3404.6|3392.6|3406.5|3394.5|3406.5|3394.5|3404.6|3392.6|1
1611049830000|2021-01-19 09:50:30|3407|3395|3407|3395|3407|3395|3407|3395|0
1611049840000|2021-01-19 09:50:40|3407.9|3395.9|3408.4|3396.4|3408.4|3396.4|3407.1|3395.1|0
1611049860000|2021-01-19 09:51:00|3408.3|3396.3|3407.9|3395.9|3408.3|3396.3|3407.9|3395.9|0
1611049870000|2021-01-19 09:51:10|3407.5|3395.5|3407.9|3395.9|3407.9|3395.9|3407.5|3395.5|0
1611049880000|2021-01-19 09:51:20|3408|3396|3407.5|3395.5|3408|3396|3407.5|3395.5|1
1611049890000|2021-01-19 09:51:30|3407.9|3395.9|3407.9|3395.9|3407.9|3395.9|3407.9|3395.9|0
1611049900000|2021-01-19 09:51:40|3408|3396|3408|3396|3408.4|3396.4|3408|3396|0
1611049910000|2021-01-19 09:51:50|3407.9|3395.9|3404.5|3392.5|3407.9|3395.9|3404.5|3392.5|0
1611049920000|2021-01-19 09:52:00|3404.7|3388.7|3404.8|3388.8|3405.2|3389.2|3404.7|3388.7|0
1611049940000|2021-01-19 09:52:20|3404.3|3388.3|3403.3|3387.3|3404.3|3388.3|3403.3|3387.3|0
1611049950000|2021-01-19 09:52:30|3401|3389|3401|3389|3401|3389|3401|3389|0
1611049960000|2021-01-19 09:52:40|3402.5|3390.5|3402.2|3386.2|3402.6|3390.6|3402.2|3386.2|0
1611049970000|2021-01-19 09:52:50|3401.3|3385.3|3401.3|3385.3|3401.3|3387.8|3399.4|3385.3|0
1611049980000|2021-01-19 09:53:00|3400.4|3384.4|3398.3|3386.3|3400.8|3386.6|3398.2|3384.4|0
1611049990000|2021-01-19 09:53:10|3398.2|3386.2|3398.2|3386.2|3398.2|3386.2|3398.2|3386.2|0
1611050000000|2021-01-19 09:53:20|3398.8|3386.8|3398.8|3386.8|3398.8|3386.8|3398.8|3386.8|0
1611050010000|2021-01-19 09:53:30|3398.4|3386.4|3398.4|3386.4|3398.4|3386.4|3398.4|3386.4|0
1611050020000|2021-01-19 09:53:40|3398.2|3386.2|3397.2|3385.2|3398.2|3386.2|3397.2|3385.2|0
1611050030000|2021-01-19 09:53:50|3399.7|3383.7|3399.3|3383.3|3399.7|3383.7|3399.3|3383.3|0
1611050040000|2021-01-19 09:54:00|3399.7|3383.7|3397.9|3385.9|3399.7|3386.1|3397.6|3383.7|12
1611050050000|2021-01-19 09:54:10|3398.4|3386.4|3397.9|3385.9|3398.4|3386.4|3397.9|3385.9|5
1611050060000|2021-01-19 09:54:20|3398|3386|3393.5|3381.5|3398.4|3386.4|3393.5|3381.5|10
1611050070000|2021-01-19 09:54:30|3393.9|3381.9|3393.1|3381.1|3393.9|3381.9|3392.9|3380.9|8
1611050080000|2021-01-19 09:54:40|3393|3381|3393|3381|3393|3381|3393|3381|0
1611050090000|2021-01-19 09:54:50|3393.4|3381.4|3393|3381|3393.4|3381.4|3393|3381|0
1611050100000|2021-01-19 09:55:00|3392.9|3380.9|3391.9|3379.9|3392.9|3380.9|3391.9|3379.9|0
1611050110000|2021-01-19 09:55:10|3391.6|3379.6|3392.5|3380.5|3392.5|3380.5|3391.6|3379.6|15
1611050120000|2021-01-19 09:55:20|3392.9|3380.9|3392.8|3380.8|3393.3|3381.3|3392.8|3380.8|5
1611050130000|2021-01-19 09:55:30|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|0
1611050160000|2021-01-19 09:56:00|3392.5|3380.5|3392.4|3380.4|3392.5|3380.5|3392.4|3380.4|0
1611050180000|2021-01-19 09:56:20|3392.3|3380.3|3392.4|3380.4|3392.4|3380.4|3391.1|3379.1|0
1611050200000|2021-01-19 09:56:40|3392.8|3380.8|3392.8|3380.8|3392.8|3380.8|3392.8|3380.8|0
1611050220000|2021-01-19 09:57:00|3392.4|3380.4|3392.8|3380.8|3392.8|3380.8|3392.3|3380.3|0
1611050240000|2021-01-19 09:57:20|3392.3|3380.3|3391.4|3379.4|3392.3|3380.3|3391.4|3379.4|0
1611050250000|2021-01-19 09:57:30|3390.5|3378.5|3388.8|3376.8|3390.5|3378.5|3388.8|3376.8|0
1611050260000|2021-01-19 09:57:40|3388.3|3376.3|3387.8|3375.8|3388.3|3376.3|3387.8|3375.8|0
1611050270000|2021-01-19 09:57:50|3387.3|3375.3|3385.6|3373.6|3387.3|3375.3|3385.2|3373.2|1
1611050280000|2021-01-19 09:58:00|3385.1|3373.1|3379.1|3367.1|3385.1|3373.1|3378.6|3366.6|2
1611050290000|2021-01-19 09:58:10|3379.4|3367.4|3378.4|3366.4|3379.4|3367.4|3378.3|3366.3|4
1611050300000|2021-01-19 09:58:20|3378.5|3366.5|3376.4|3364.4|3380.3|3366.5|3376.1|3360.3|4
1611050310000|2021-01-19 09:58:30|3376.2|3364.2|3375.7|3363.7|3376.2|3364.2|3375.7|3363.7|4
1611050320000|2021-01-19 09:58:40|3375.6|3363.6|3376.5|3364.5|3376.5|3364.5|3374.7|3362.7|5
1611050330000|2021-01-19 09:58:50|3375.5|3363.5|3378.3|3366.3|3378.3|3366.3|3375.5|3363.5|2
1611050340000|2021-01-19 09:59:00|3376.6|3364.6|3380|3368|3380|3368|3376.6|3364.6|0
1611050350000|2021-01-19 09:59:10|3380.4|3368.4|3381.8|3369.8|3381.8|3369.8|3379.6|3367.6|8
1611050360000|2021-01-19 09:59:20|3382.2|3370.2|3385.2|3373.2|3385.5|3373.5|3381.7|3369.7|4
1611050370000|2021-01-19 09:59:30|3383.2|3371.2|3390.1|3378.1|3390.5|3378.5|3383.2|3371.2|7
1611050380000|2021-01-19 09:59:40|3391.1|3379.1|3392|3380|3395.8|3381.8|3390.8|3374.2|8
1611050390000|2021-01-19 09:59:50|3391.6|3379.6|3391.6|3379.6|3392.5|3380.5|3391|3379|15
1611109800000|2021-01-20 02:30:00|3392.7|3376.7|3394.9|3378.9|3394.9|3378.9|3392.7|3376.7|0
1611109810000|2021-01-20 02:30:10|3395.3|3379.3|3393.2|3377.2|3395.7|3381.8|3392.7|3376.7|0
1611109820000|2021-01-20 02:30:20|3390.1|3378.1|3393|3381|3393|3381|3390.1|3378.1|0
1611109830000|2021-01-20 02:30:30|3392.9|3380.9|3394|3374|3395.3|3380.9|3392.7|3374|0
1611109840000|2021-01-20 02:30:40|3395.3|3375.3|3394.7|3374.7|3396.6|3376.6|3394.7|3374.7|0
1611109850000|2021-01-20 02:30:50|3395.2|3375.2|3392.5|3376.5|3395.9|3376.5|3392.5|3374.5|0
1611109860000|2021-01-20 02:31:00|3387|3371|3387.4|3371.4|3387.4|3371.4|3387|3371|0
1611109870000|2021-01-20 02:31:10|3387|3371|3384.7|3368.7|3387|3371|3384.7|3368.7|0
1611109880000|2021-01-20 02:31:20|3386.9|3370.9|3382.2|3370.2|3386.9|3370.9|3382.2|3369.2|0
1611109890000|2021-01-20 02:31:30|3382.7|3370.7|3380.2|3368.2|3382.7|3370.7|3380.2|3368.2|0
1611109900000|2021-01-20 02:31:40|3381.1|3369.1|3381.1|3369.1|3381.1|3369.1|3381.1|3369.1|0
1611109910000|2021-01-20 02:31:50|3381.5|3369.5|3379.9|3367.9|3381.5|3369.5|3379.3|3367.3|10
1611109920000|2021-01-20 02:32:00|3379.4|3367.4|3381.6|3369.6|3382.2|3370.2|3379.4|3367.4|0
1611109930000|2021-01-20 02:32:10|3381.5|3369.5|3382.1|3370.1|3382.1|3370.1|3381.5|3369.5|0
1611109940000|2021-01-20 02:32:20|3381.6|3369.6|3381.6|3369.6|3381.6|3369.6|3381.6|3369.6|0
1611109950000|2021-01-20 02:32:30|3381.5|3369.5|3380.1|3368.1|3381.5|3369.5|3380.1|3368.1|0
1611109960000|2021-01-20 02:32:40|3378.4|3366.4|3379.6|3367.6|3379.6|3367.6|3378.4|3366.4|6
1611109970000|2021-01-20 02:32:50|3381.9|3365.9|3372.9|3360.9|3381.9|3365.9|3372.9|3360.9|1
1611109980000|2021-01-20 02:33:00|3372.7|3360.7|3372.4|3360.4|3373.1|3361.1|3371.4|3359.4|5
1611109990000|2021-01-20 02:33:10|3372.2|3360.2|3369.7|3357.7|3375.1|3361.1|3368.7|3355.1|19
1611110000000|2021-01-20 02:33:20|3370|3358|3373|3357|3376|3358.1|3370|3354.7|0
1611110010000|2021-01-20 02:33:30|3370.9|3358.9|3381|3361|3381|3361|3370.9|3355.9|0
1611110020000|2021-01-20 02:33:40|3381.9|3361.9|3383.1|3363.1|3383.5|3363.5|3381.9|3361.9|0
1611110030000|2021-01-20 02:33:50|3382.6|3362.6|3380.8|3360.8|3383.5|3363.5|3380.8|3360.8|0
1611110040000|2021-01-20 02:34:00|3378.7|3362.7|3380.4|3360.4|3380.9|3362.7|3377.9|3360.4|2
1611110050000|2021-01-20 02:34:10|3380.9|3360.9|3377.9|3361.9|3380.9|3361.9|3377.9|3360.4|0
1611110060000|2021-01-20 02:34:20|3380.8|3360.8|3381.3|3361.3|3381.3|3361.3|3380.8|3360.8|0
1611110070000|2021-01-20 02:34:30|3381.8|3361.8|3380.8|3360.8|3382.7|3362.7|3380.8|3360.8|0
1611110090000|2021-01-20 02:34:50|3380.4|3360.4|3380.4|3360.4|3380.4|3360.4|3380.4|3360.4|0
1611110100000|2021-01-20 02:35:00|3380.8|3360.8|3378.2|3362.2|3380.8|3362.2|3378.2|3360.4|0
1611110110000|2021-01-20 02:35:10|3378.6|3362.6|3383.1|3363.1|3383.1|3363.1|3378.6|3360.8|0
1611110130000|2021-01-20 02:35:30|3384.8|3364.8|3384.4|3364.4|3384.8|3364.8|3384.4|3364.4|0
1611110140000|2021-01-20 02:35:40|3383.5|3363.5|3380.8|3360.8|3383.5|3363.5|3380.8|3360.8|0
1611110150000|2021-01-20 02:35:50|3382|3362|3376.8|3364.8|3382|3365.6|3376.8|3362|0
1611110160000|2021-01-20 02:36:00|3376.7|3364.7|3374.5|3362.5|3376.7|3364.7|3374.5|3362.5|0
1611110170000|2021-01-20 02:36:10|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|0
1611110180000|2021-01-20 02:36:20|3374.6|3362.6|3375.8|3363.8|3376|3364|3374.6|3362.6|0
1611110190000|2021-01-20 02:36:30|3376.2|3364.2|3376.2|3364.2|3376.2|3364.2|3376.2|3364.2|0
1611110200000|2021-01-20 02:36:40|3377.5|3365.5|3377.5|3365.5|3377.5|3365.5|3377.5|3365.5|0
1611110210000|2021-01-20 02:36:50|3375.4|3363.4|3375|3363|3375.4|3363.4|3375|3363|0
1611110220000|2021-01-20 02:37:00|3374.9|3362.9|3374.9|3362.9|3375|3363|3374.9|3362.9|2
1611110230000|2021-01-20 02:37:10|3374.5|3362.5|3375.1|3363.1|3375.8|3363.8|3374.4|3362.4|0
1611110240000|2021-01-20 02:37:20|3375|3363|3375|3363|3375|3363|3375|3363|2
1611110250000|2021-01-20 02:37:30|3376.2|3364.2|3376.5|3364.5|3376.6|3364.6|3376.2|3364.2|0
1611110260000|2021-01-20 02:37:40|3376.6|3364.6|3376.6|3364.6|3376.6|3364.6|3376.5|3364.5|0
1611110270000|2021-01-20 02:37:50|3376.4|3364.4|3377|3365|3377.5|3365.5|3376.4|3364.4|0
1611110280000|2021-01-20 02:38:00|3377.4|3365.4|3375.1|3363.1|3377.4|3365.4|3375.1|3363.1|0
1611110290000|2021-01-20 02:38:10|3374.6|3362.6|3374.5|3362.5|3375|3363|3374.5|3362.5|3
1611110300000|2021-01-20 02:38:20|3374.2|3362.2|3372.5|3360.5|3374.2|3362.2|3372.5|3360.5|0
1611110310000|2021-01-20 02:38:30|||||||||10
1611110320000|2021-01-20 02:38:40|3373.6|3361.6|3372.3|3360.3|3374|3362|3372.3|3360.3|1
1611110330000|2021-01-20 02:38:50|3372.1|3360.1|3374.7|3358.7|3374.7|3360.6|3372.1|3358.4|0
1611110340000|2021-01-20 02:39:00|3372.6|3360.6|3372.1|3360.1|3372.6|3360.6|3372.1|3360.1|0
1611110350000|2021-01-20 02:39:10|3372.2|3360.2|3375.6|3359.6|3375.6|3360.2|3372.2|3358.3|0
1611110360000|2021-01-20 02:39:20|3373.3|3361.3|3373.3|3361.3|3373.3|3361.3|3373.3|3361.3|0
1611110370000|2021-01-20 02:39:30|3373.7|3361.7|3373.7|3361.7|3373.7|3361.7|3373.7|3361.7|0
1611110380000|2021-01-20 02:39:40|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|0
1611110400000|2021-01-20 02:40:00|3371.2|3359.2|3371.6|3359.6|3371.6|3359.6|3371.2|3359.2|0
1611110410000|2021-01-20 02:40:10|3372.5|3360.5|3372.9|3360.9|3372.9|3360.9|3372.5|3360.5|0
1611110430000|2021-01-20 02:40:30|3374.6|3362.6|3374.6|3362.6|3374.6|3362.6|3374.6|3362.6|0
1611110440000|2021-01-20 02:40:40|3375|3363|3375|3363|3375|3363|3375|3363|0
1611110450000|2021-01-20 02:40:50|3374.9|3362.9|3375.2|3363.2|3375.2|3363.2|3372|3360|0
1611110460000|2021-01-20 02:41:00|3375.1|3363.1|3374.7|3362.7|3375.1|3363.1|3374.6|3362.6|0
1611110490000|2021-01-20 02:41:30|3375.5|3363.5|3375.9|3363.9|3375.9|3363.9|3375.5|3363.5|0
1611110500000|2021-01-20 02:41:40|3376|3364|3376.5|3364.5|3376.5|3364.5|3376|3364|0
1611110510000|2021-01-20 02:41:50|3376.4|3364.4|3376.5|3364.5|3376.5|3364.5|3376.4|3364.4|0
1611110520000|2021-01-20 02:42:00|3376.4|3364.4|3375.9|3363.9|3376.4|3364.4|3375.9|3363.9|0
1611110530000|2021-01-20 02:42:10|3376|3364|3376.5|3364.5|3376.5|3364.5|3376|3364|0
1611110550000|2021-01-20 02:42:30|3377|3365|3377.4|3365.4|3377.4|3365.4|3377|3365|0
1611110560000|2021-01-20 02:42:40|3377.3|3365.3|3376.9|3364.9|3377.3|3365.3|3376.9|3364.9|0
1611110570000|2021-01-20 02:42:50|3376.4|3364.4|3376.5|3364.5|3376.5|3364.5|3376.4|3364.4|0
1611110580000|2021-01-20 02:43:00|3376.4|3364.4|3376.4|3364.4|3376.4|3364.4|3376.4|3364.4|0
1611110600000|2021-01-20 02:43:20|3376.5|3364.5|3376.5|3364.5|3376.5|3364.5|3376.5|3364.5|0
1611110640000|2021-01-20 02:44:00|3376.3|3364.3|3376|3364|3376.3|3364.3|3376|3364|0
1611110670000|2021-01-20 02:44:30|3375.9|3363.9|3375.9|3363.9|3375.9|3363.9|3375.9|3363.9|0
1611110700000|2021-01-20 02:45:00|3376.7|3364.7|3376.7|3364.7|3376.7|3364.7|3376.7|3364.7|0
1611110710000|2021-01-20 02:45:10|3376.3|3364.3|3376.3|3364.3|3376.3|3364.3|3376.3|3364.3|0
1611110760000|2021-01-20 02:46:00|3376|3364|3376|3364|3376|3364|3376|3364|0
1611110770000|2021-01-20 02:46:10|3375.9|3363.9|3375.9|3363.9|3376|3364|3375.9|3363.9|0
1611110780000|2021-01-20 02:46:20|3376|3364|3376|3364|3376|3364|3376|3364|0
1611110800000|2021-01-20 02:46:40|3376.4|3364.4|3376.5|3364.5|3376.5|3364.5|3376.4|3364.4|0
1611110810000|2021-01-20 02:46:50|3376.8|3364.8|3376.9|3364.9|3376.9|3364.9|3376.8|3364.8|0
1611110830000|2021-01-20 02:47:10|3376.8|3364.8|3376.6|3364.6|3376.8|3364.8|3376.5|3364.5|0
1611110840000|2021-01-20 02:47:20|3376.1|3364.1|3376.8|3364.8|3376.8|3364.8|3376.1|3364.1|0
1611110850000|2021-01-20 02:47:30|3376.9|3364.9|3377.4|3365.4|3377.4|3365.4|3376.9|3364.9|0
1611110860000|2021-01-20 02:47:40|3377.3|3365.3|3378.2|3366.2|3378.2|3366.2|3377.3|3365.3|0
1611110880000|2021-01-20 02:48:00|3378.1|3366.1|3378.3|3366.3|3378.3|3366.3|3377.9|3365.9|1
1611110890000|2021-01-20 02:48:10|3379.2|3367.2|3379.7|3367.7|3379.7|3367.7|3379.2|3367.2|0
1611110900000|2021-01-20 02:48:20|3379.8|3367.8|3379.9|3367.9|3379.9|3367.9|3379.8|3367.8|0
1611110910000|2021-01-20 02:48:30|3379.7|3367.7|3379.7|3367.7|3379.7|3367.7|3379.3|3367.3|1
1611110920000|2021-01-20 02:48:40|3379.8|3367.8|3379.7|3367.7|3379.8|3367.8|3379.7|3367.7|0
1611110930000|2021-01-20 02:48:50|3380.6|3368.6|3381.3|3369.3|3381.4|3369.4|3380.4|3368.4|1
1611110940000|2021-01-20 02:49:00|3381.4|3369.4|3381.9|3369.9|3381.9|3369.9|3381.4|3369.4|0
1611110950000|2021-01-20 02:49:10|3382.7|3370.7|3382.8|3370.8|3382.8|3370.8|3382.7|3370.7|0
1611110960000|2021-01-20 02:49:20|3382.4|3370.4|3382.9|3370.9|3382.9|3370.9|3382.4|3370.4|0
1611110980000|2021-01-20 02:49:40|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|0
1611111000000|2021-01-20 02:50:00|3382.4|3370.4|3382.4|3370.4|3382.4|3370.4|3382.4|3370.4|0
1611111010000|2021-01-20 02:50:10|3382.9|3370.9|3382.9|3370.9|3382.9|3370.9|3382.9|3370.9|0
1611111020000|2021-01-20 02:50:20|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|0
1611111050000|2021-01-20 02:50:50|||||||||1
1611111060000|2021-01-20 02:51:00|3382.3|3370.3|3382.7|3370.7|3382.7|3370.7|3381.9|3369.9|0
1611111090000|2021-01-20 02:51:30|3383.2|3371.2|3384.1|3372.1|3384.1|3372.1|3383.2|3371.2|2
1611111100000|2021-01-20 02:51:40|3384.5|3372.5|3384.5|3372.5|3384.5|3372.5|3384.5|3372.5|0
1611111110000|2021-01-20 02:51:50|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|0
1611111120000|2021-01-20 02:52:00|3384.2|3372.2|3384.2|3372.2|3384.2|3372.2|3384.2|3372.2|0
1611111160000|2021-01-20 02:52:40|3383.7|3371.7|3383.7|3371.7|3383.7|3371.7|3383.7|3371.7|0
1611111180000|2021-01-20 02:53:00|3382.1|3370.1|3382.1|3370.1|3382.1|3370.1|3382.1|3370.1|0
1611111190000|2021-01-20 02:53:10|3381.4|3369.4|3381.3|3369.3|3383.2|3369.4|3381.3|3367.1|0
1611111210000|2021-01-20 02:53:30|3381.8|3369.8|3382|3370|3382.5|3370.5|3381.8|3369.8|0
1611111220000|2021-01-20 02:53:40|3382.5|3370.5|3382.9|3370.9|3382.9|3370.9|3382|3370|0
1611111230000|2021-01-20 02:53:50|3382.5|3370.5|3382.5|3370.5|3382.5|3370.5|3382.5|3370.5|0
1611111240000|2021-01-20 02:54:00|3383.4|3371.4|3384.7|3368.7|3384.7|3371.4|3383|3368.7|0
1611111250000|2021-01-20 02:54:10|3384.6|3368.6|3384.7|3368.7|3384.7|3368.7|3384.6|3368.6|0
1611111260000|2021-01-20 02:54:20|3386.1|3370.1|3386.6|3370.6|3386.6|3370.6|3386.1|3370.1|0
1611111270000|2021-01-20 02:54:30|3386.5|3370.5|3386.5|3370.5|3386.6|3370.6|3386.5|3370.5|0
1611111280000|2021-01-20 02:54:40|3386.1|3370.1|3386.1|3370.1|3386.1|3370.1|3386.1|3370.1|0
1611111290000|2021-01-20 02:54:50|3386|3370|3385.2|3369.2|3386|3370|3384.2|3368.2|0
1611111300000|2021-01-20 02:55:00|3384.7|3368.7|3384.7|3368.7|3384.7|3368.7|3384.7|3368.7|0
1611111310000|2021-01-20 02:55:10|3385.1|3369.1|3384.7|3368.7|3385.1|3369.1|3384.7|3368.7|0
1611111320000|2021-01-20 02:55:20|3386.1|3370.1|3386.1|3370.1|3386.1|3370.1|3386.1|3370.1|0
1611111330000|2021-01-20 02:55:30|3387|3371|3387|3371|3387|3371|3387|3371|0
1611111340000|2021-01-20 02:55:40|3387.1|3371.1|3385.1|3369.1|3387.1|3373.1|3385.1|3369.1|0
1611111350000|2021-01-20 02:55:50|3384.6|3368.6|3386|3370|3386|3370|3384.6|3368.6|0
1611111370000|2021-01-20 02:56:10|3385.6|3369.6|3385.1|3369.1|3385.6|3369.6|3385.1|3369.1|0
1611111380000|2021-01-20 02:56:20|3385.5|3369.5|3385.5|3369.5|3385.5|3369.5|3385.5|3369.5|0
1611111390000|2021-01-20 02:56:30|3385|3369|3385.5|3369.5|3385.5|3369.5|3385|3369|0
1611111400000|2021-01-20 02:56:40|3386.5|3370.5|3385.6|3369.6|3387.1|3371.1|3385.6|3369.6|0
1611111410000|2021-01-20 02:56:50|3385.9|3369.9|3383.8|3371.8|3386.3|3371.8|3383.8|3369.9|0
1611111430000|2021-01-20 02:57:10|3385.9|3369.9|3385.9|3369.9|3385.9|3369.9|3385.9|3369.9|0
1611111440000|2021-01-20 02:57:20|3383.8|3371.8|3383.8|3371.8|3383.8|3371.8|3383.8|3371.8|0
1611111460000|2021-01-20 02:57:40|3384.2|3372.2|3384.2|3372.2|3384.2|3372.2|3384.2|3372.2|0
1611111470000|2021-01-20 02:57:50|3386.7|3370.7|3386.7|3370.7|3386.7|3370.7|3386.7|3370.7|0
1611111480000|2021-01-20 02:58:00|3387.1|3371.1|3385.2|3373.2|3387.1|3373.2|3385.2|3371.1|0
1611111490000|2021-01-20 02:58:10|3385.8|3373.8|3385.8|3373.8|3385.8|3373.8|3385.8|3373.8|10
1611111510000|2021-01-20 02:58:30|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|0
1611111520000|2021-01-20 02:58:40|3386.8|3374.8|3389.5|3377.5|3389.5|3377.5|3386.8|3374.8|0
1611111540000|2021-01-20 02:59:00|3390.4|3378.4|3390.4|3378.4|3390.4|3378.4|3390.4|3378.4|0
1611111550000|2021-01-20 02:59:10|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|0
1611111570000|2021-01-20 02:59:30|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|0
1611111580000|2021-01-20 02:59:40|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|0
1611111600000|2021-01-20 03:00:00|3390.8|3378.8|3390.8|3378.8|3390.8|3378.8|3390.8|3378.8|0
1611111610000|2021-01-20 03:00:10|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|0
1611111620000|2021-01-20 03:00:20|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|0
1611111630000|2021-01-20 03:00:30|3394.6|3382.6|3393.7|3381.7|3394.6|3382.6|3393.3|3381.3|0
1611111640000|2021-01-20 03:00:40|3394.1|3382.1|3394.6|3382.6|3394.6|3382.6|3394.1|3382.1|0
1611111650000|2021-01-20 03:00:50|3394.1|3382.1|3399.2|3379.2|3399.2|3382.1|3393.7|3378.3|0
1611111660000|2021-01-20 03:01:00|3399.3|3379.3|3399.3|3379.3|3399.3|3379.3|3399.3|3379.3|0
1611111670000|2021-01-20 03:01:10|3399.2|3379.2|3399.2|3379.2|3399.3|3379.3|3399.2|3379.2|0
1611111690000|2021-01-20 03:01:30|3398.8|3378.8|3398.7|3378.7|3398.8|3378.8|3398.7|3378.7|0
1611111700000|2021-01-20 03:01:40|3396.6|3380.6|3394.5|3378.5|3396.6|3380.6|3394|3378|0
1611111710000|2021-01-20 03:01:50|3395.3|3379.3|3394.5|3378.5|3395.3|3379.3|3394.4|3378.4|0
1611111720000|2021-01-20 03:02:00|3394.4|3378.4|3393.9|3377.9|3394.5|3378.5|3393.9|3377.9|0
1611111730000|2021-01-20 03:02:10|3393.4|3377.4|3393|3377|3393.4|3377.4|3393|3377|0
1611111740000|2021-01-20 03:02:20|3392.7|3376.7|3394|3378|3394|3378|3392.7|3376.7|0
1611111750000|2021-01-20 03:02:30|3394.4|3378.4|3394.4|3378.4|3394.4|3378.4|3394|3378|0
1611111760000|2021-01-20 03:02:40|3396.6|3376.6|3398.3|3378.3|3398.8|3378.8|3396.6|3376.6|0
1611111770000|2021-01-20 03:02:50|3398.8|3378.8|3398.3|3378.3|3399.3|3379.3|3398.3|3378.3|0
1611111790000|2021-01-20 03:03:10|3395.3|3379.3|3394.9|3378.9|3395.3|3379.3|3394.9|3378.9|0
1611111800000|2021-01-20 03:03:20|3394.4|3378.4|3394.5|3378.5|3394.5|3378.5|3394.4|3378.4|0
1611111810000|2021-01-20 03:03:30|3394.9|3378.9|3394.4|3378.4|3394.9|3378.9|3394.4|3378.4|0
1611111820000|2021-01-20 03:03:40|3393.5|3377.5|3392.6|3376.6|3394|3378|3392.6|3376.6|0
1611111830000|2021-01-20 03:03:50|3390|3378|3390|3378|3390|3378|3390|3378|0
1611111840000|2021-01-20 03:04:00|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|0
1611111870000|2021-01-20 03:04:30|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|10
1611111880000|2021-01-20 03:04:40|3385|3373|3385|3373|3385|3373|3385|3373|0
1611111930000|2021-01-20 03:05:30|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|0
1611111960000|2021-01-20 03:06:00|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|0
1611111970000|2021-01-20 03:06:10|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|0
1611111990000|2021-01-20 03:06:30|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|0
1611112000000|2021-01-20 03:06:40|3385|3373|3385|3373|3385|3373|3385|3373|0
1611112020000|2021-01-20 03:07:00|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|0
1611112030000|2021-01-20 03:07:10|3385|3373|3385|3373|3385|3373|3385|3373|0
1611112040000|2021-01-20 03:07:20|3382.3|3370.3|3382.3|3370.3|3382.3|3370.3|3381.8|3369.8|0
1611112050000|2021-01-20 03:07:30|3384.6|3372.6|3383.7|3371.7|3384.6|3372.6|3383.7|3371.7|0
1611112060000|2021-01-20 03:07:40|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|0
1611112070000|2021-01-20 03:07:50|3383.6|3371.6|3384.1|3372.1|3384.1|3372.1|3383.2|3371.2|0
1611112080000|2021-01-20 03:08:00|3383.6|3371.6|3382.7|3370.7|3383.6|3371.6|3382.7|3370.7|0
1611112090000|2021-01-20 03:08:10|3384.6|3372.6|3384.1|3372.1|3384.6|3372.6|3384.1|3372.1|0
1611112100000|2021-01-20 03:08:20|3384.5|3372.5|3383.7|3371.7|3384.6|3372.6|3383.1|3371.1|0
1611112110000|2021-01-20 03:08:30|3384.1|3372.1|3383.6|3371.6|3384.1|3372.1|3383.6|3371.6|0
1611112120000|2021-01-20 03:08:40|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|0
1611112130000|2021-01-20 03:08:50|3384.6|3372.6|3384.1|3372.1|3384.6|3372.6|3384.1|3372.1|0
1611112160000|2021-01-20 03:09:20|3383.6|3371.6|3383.6|3371.6|3384.1|3372.1|3383.1|3371.1|0
1611112170000|2021-01-20 03:09:30|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|0
1611112180000|2021-01-20 03:09:40|3382.8|3370.8|3384.1|3372.1|3384.1|3372.1|3382.8|3370.8|0
1611112190000|2021-01-20 03:09:50|3385|3373|3383.6|3371.6|3385|3373|3383.6|3371.6|0
1611112200000|2021-01-20 03:10:00|3383.5|3371.5|3382.2|3370.2|3383.5|3371.5|3382.2|3370.2|0
1611112250000|2021-01-20 03:10:50|3381.7|3369.7|3381.8|3369.8|3381.8|3369.8|3381.7|3369.7|4
1611112280000|2021-01-20 03:11:20|3382.3|3370.3|3381.9|3369.9|3382.4|3370.4|3381.9|3369.9|0
1611112390000|2021-01-20 03:13:10|3381.8|3369.8|3381.8|3369.8|3381.8|3369.8|3381.8|3369.8|0
1611112400000|2021-01-20 03:13:20|3381.7|3369.7|3381.7|3369.7|3381.7|3369.7|3381.7|3369.7|0
1611112430000|2021-01-20 03:13:50|||||||||2
1611112440000|2021-01-20 03:14:00|3381.8|3369.8|3382.7|3370.7|3384|3372|3381.8|3369.8|0
1611112450000|2021-01-20 03:14:10|3383.6|3371.6|3382.8|3370.8|3384|3372|3382.8|3370.8|0
1611112460000|2021-01-20 03:14:20|3383.2|3371.2|3381.8|3369.8|3383.2|3371.2|3381.8|3369.8|0
1611112470000|2021-01-20 03:14:30|3381.7|3369.7|3380.8|3368.8|3381.8|3369.8|3380.8|3368.8|0
1611112490000|2021-01-20 03:14:50|3381.2|3369.2|3381.3|3369.3|3381.3|3369.3|3380.8|3368.8|2
1611112500000|2021-01-20 03:15:00|3381.2|3369.2|3379.7|3367.7|3381.2|3369.2|3379.7|3367.7|4
1611112510000|2021-01-20 03:15:10|3379.2|3367.2|3380.1|3368.1|3380.6|3368.6|3379.2|3367.2|0
1611112520000|2021-01-20 03:15:20|3380.6|3368.6|3382.3|3370.3|3382.3|3370.3|3380.6|3368.6|0
1611112530000|2021-01-20 03:15:30|3382.4|3370.4|3383.3|3371.3|3383.3|3371.3|3382.4|3370.4|0
1611112540000|2021-01-20 03:15:40|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|0
1611112550000|2021-01-20 03:15:50|3385|3373|3387.7|3375.7|3388.1|3376.1|3385|3373|0
1611112560000|2021-01-20 03:16:00|3387.6|3375.6|3389.4|3377.4|3389.5|3377.5|3387.6|3375.6|0
1611112570000|2021-01-20 03:16:10|3389.3|3377.3|3388.7|3376.7|3389.7|3377.7|3388.7|3376.7|0
1611112580000|2021-01-20 03:16:20|3388|3376|3388.8|3376.8|3388.8|3376.8|3388|3376|0
1611112600000|2021-01-20 03:16:40|3389.2|3377.2|3388.4|3376.4|3389.2|3377.2|3388.4|3376.4|0
1611112610000|2021-01-20 03:16:50|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|0
1611112620000|2021-01-20 03:17:00|3388.8|3376.8|3388.8|3376.8|3388.8|3376.8|3388.8|3376.8|0
1611112630000|2021-01-20 03:17:10|3388.4|3376.4|3388.4|3376.4|3388.4|3376.4|3388.4|3376.4|0
1611112640000|2021-01-20 03:17:20|3387.5|3375.5|3387.5|3375.5|3387.5|3375.5|3387.5|3375.5|0
1611112650000|2021-01-20 03:17:30|3386.6|3374.6|3386.6|3374.6|3386.6|3374.6|3386.6|3374.6|0
1611112660000|2021-01-20 03:17:40|3387.1|3375.1|3387.1|3375.1|3387.1|3375.1|3387.1|3375.1|0
1611112680000|2021-01-20 03:18:00|3386.2|3374.2|3385.3|3373.3|3386.2|3374.2|3385.3|3373.3|0
1611112690000|2021-01-20 03:18:10|3384.8|3372.8|3382.5|3370.5|3384.8|3372.8|3382.5|3370.5|0
1611112700000|2021-01-20 03:18:20|3382.8|3370.8|3382.3|3370.3|3382.8|3370.8|3382.3|3370.3|3
1611112710000|2021-01-20 03:18:30|3381|3369|3380.1|3368.1|3381|3369|3380.1|3368.1|0
1611112720000|2021-01-20 03:18:40|3380.6|3368.6|3380.1|3368.1|3380.6|3368.6|3380.1|3368.1|0
1611112730000|2021-01-20 03:18:50|3380.6|3368.6|3381.5|3369.5|3381.5|3369.5|3380.6|3368.6|0
1611112740000|2021-01-20 03:19:00|3381.9|3369.9|3381.9|3369.9|3381.9|3369.9|3381.9|3369.9|0
1611112750000|2021-01-20 03:19:10|3381|3369|3381.9|3369.9|3381.9|3369.9|3381|3369|0
1611112770000|2021-01-20 03:19:30|3382.8|3370.8|3384.1|3372.1|3384.1|3372.1|3382.8|3370.8|0
1611112780000|2021-01-20 03:19:40|3383.7|3371.7|3383.7|3371.7|3383.7|3371.7|3383.7|3371.7|0
1611112790000|2021-01-20 03:19:50|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|3382.4|3370.4|0
1611112800000|2021-01-20 03:20:00|3382.4|3370.4|3382.8|3370.8|3382.8|3370.8|3382.4|3370.4|0
1611112810000|2021-01-20 03:20:10|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|0
1611112820000|2021-01-20 03:20:20|3384.5|3372.5|3383.7|3371.7|3384.5|3372.5|3383.7|3371.7|0
1611112840000|2021-01-20 03:20:40|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|0
1611112850000|2021-01-20 03:20:50|3382|3370|3381.9|3369.9|3382|3370|3381.9|3369.9|0
1611112860000|2021-01-20 03:21:00|3381.5|3369.5|3381.5|3369.5|3381.5|3369.5|3381.5|3369.5|0
1611112870000|2021-01-20 03:21:10|3381.4|3369.4|3381.9|3369.9|3381.9|3369.9|3381.4|3369.4|0
1611112890000|2021-01-20 03:21:30|3381.4|3369.4|3381.4|3369.4|3381.4|3369.4|3381.4|3369.4|0
1611112900000|2021-01-20 03:21:40|3381|3369|3381|3369|3381|3369|3381|3369|0
1611112920000|2021-01-20 03:22:00|3381.2|3369.2|3379.1|3367.1|3381.2|3369.2|3379.1|3367.1|0
1611112940000|2021-01-20 03:22:20|3377.8|3365.8|3379.2|3363.2|3379.2|3365.8|3377.6|3363.2|5
1611112950000|2021-01-20 03:22:30|3377.1|3365.1|3374.5|3362.5|3377.1|3365.1|3374.5|3362.5|0
1611112960000|2021-01-20 03:22:40|3374.4|3362.4|3373.9|3361.9|3374.4|3362.4|3373.9|3361.9|0
1611112970000|2021-01-20 03:22:50|3373.5|3361.5|3370.9|3358.9|3373.5|3361.5|3370.9|3358.9|1
1611112980000|2021-01-20 03:23:00|3370.5|3358.5|3370.5|3358.5|3371.5|3359.5|3369.1|3357.1|0
1611112990000|2021-01-20 03:23:10|3370|3358|3370|3358|3370|3358|3370|3358|20
1611113010000|2021-01-20 03:23:30|3369.6|3357.6|3370.7|3358.7|3370.7|3358.7|3369.1|3357.1|4
1611113020000|2021-01-20 03:23:40|3369.5|3357.5|3370.2|3358.2|3371.4|3359.4|3369.5|3357.5|22
1611113030000|2021-01-20 03:23:50|3369.2|3357.2|3369.2|3357.2|3369.7|3357.7|3369.2|3357.2|1
1611113040000|2021-01-20 03:24:00|3369.7|3357.7|3368.8|3356.8|3369.7|3357.7|3368.8|3356.8|12
1611113050000|2021-01-20 03:24:10|3368.2|3356.2|3364.5|3352.5|3368.3|3356.3|3364.5|3352.5|0
1611113060000|2021-01-20 03:24:20|3364.3|3352.3|3364|3352|3366|3354|3364|3352|1
1611113070000|2021-01-20 03:24:30|3363.5|3351.5|3362|3350|3365.3|3353.3|3361.5|3349.5|0
1611113080000|2021-01-20 03:24:40|3362.4|3350.4|3363.3|3351.3|3364|3352|3362.4|3350.4|1
1611113090000|2021-01-20 03:24:50|3363.8|3351.8|3361|3349|3363.8|3351.8|3360.9|3348.9|0
1611113100000|2021-01-20 03:25:00|3361.4|3349.4|3360.8|3348.8|3361.8|3349.8|3360.4|3348.4|1
1611113110000|2021-01-20 03:25:10|3361.3|3349.3|3361.1|3349.1|3361.3|3349.3|3358.8|3346.8|5
1611113120000|2021-01-20 03:25:20|3361.2|3349.2|3362.2|3350.2|3362.2|3350.2|3361.2|3349.2|0
1611113130000|2021-01-20 03:25:30|3363|3351|3363.5|3351.5|3363.5|3351.5|3362|3350|0
1611113140000|2021-01-20 03:25:40|3367.4|3351.4|3366.8|3350.8|3367.8|3351.8|3366.8|3350.8|0
1611113150000|2021-01-20 03:25:50|3364.7|3352.7|3367.3|3351.3|3367.8|3352.7|3364.7|3350.3|0
1611113160000|2021-01-20 03:26:00|3367.2|3351.2|3367.8|3351.8|3367.8|3352.3|3364.3|3350.9|0
1611113170000|2021-01-20 03:26:10|3367.3|3351.3|3366.3|3354.3|3367.8|3354.3|3366.3|3351.3|0
1611113180000|2021-01-20 03:26:20|3369.3|3353.3|3370.3|3358.3|3372.2|3358.3|3369.3|3353.3|0
1611113190000|2021-01-20 03:26:30|3370.1|3358.1|3369.3|3353.3|3370.1|3358.1|3367.4|3353.3|0
1611113210000|2021-01-20 03:26:50|3366.4|3354.4|3368.9|3352.9|3368.9|3354.4|3366|3352.5|0
1611113220000|2021-01-20 03:27:00|3368.5|3352.5|3362.8|3350.8|3368.5|3354|3362.8|3349.9|0
1611113230000|2021-01-20 03:27:10|3362.3|3350.3|3362.8|3350.8|3362.8|3350.8|3362.3|3350.3|0
1611113240000|2021-01-20 03:27:20|3362.3|3350.3|3360.9|3348.9|3362.3|3350.3|3360.9|3348.9|0
1611113250000|2021-01-20 03:27:30|3360.4|3348.4|3360.4|3348.4|3360.4|3348.4|3360|3348|0
1611113260000|2021-01-20 03:27:40|3360|3348|3359.2|3347.2|3360|3348|3359.2|3347.2|3
1611113270000|2021-01-20 03:27:50|3359.6|3347.6|3360.7|3348.7|3360.7|3348.7|3359.6|3347.6|0
1611113280000|2021-01-20 03:28:00|3360.3|3348.3|3362.5|3350.5|3363.5|3351.5|3360.3|3348.3|0
1611113290000|2021-01-20 03:28:10|3360.8|3348.8|3358.9|3346.9|3361.2|3349.2|3358.8|3346.8|2
1611113300000|2021-01-20 03:28:20|3358.8|3346.8|3359.7|3347.7|3359.7|3347.7|3357.9|3345.9|0
1611113310000|2021-01-20 03:28:30|3359.6|3347.6|3359.2|3347.2|3359.6|3347.6|3359.2|3347.2|0
1611113320000|2021-01-20 03:28:40|3359.6|3347.6|3359.2|3347.2|3359.6|3347.6|3359.2|3347.2|4
1611113330000|2021-01-20 03:28:50|3359.7|3347.7|3359.2|3347.2|3359.7|3347.7|3359.2|3347.2|0
1611113340000|2021-01-20 03:29:00|3359.1|3347.1|3358.7|3346.7|3359.1|3347.1|3358.7|3346.7|0
1611113350000|2021-01-20 03:29:10|3357.2|3345.2|3357.1|3345.1|3357.2|3345.2|3357.1|3345.1|2
1611113360000|2021-01-20 03:29:20|3356.7|3344.7|3356.7|3344.7|3356.8|3344.8|3356.7|3344.7|0
1611113370000|2021-01-20 03:29:30|3357.2|3345.2|3356.9|3344.9|3359.1|3347.1|3356.8|3344.8|0
1611113380000|2021-01-20 03:29:40|3356.8|3344.8|3356.7|3344.7|3356.9|3344.9|3356.7|3344.7|0
1611113390000|2021-01-20 03:29:50|3356.5|3344.5|3354.1|3342.1|3356.6|3344.6|3353.6|3341.6|1
1611113400000|2021-01-20 03:30:00|3353.7|3341.7|3353.7|3341.7|3353.7|3341.7|3353.6|3341.6|0
1611113410000|2021-01-20 03:30:10|3353.6|3341.6|3353.2|3341.2|3353.6|3341.6|3353.2|3341.2|0
1611113420000|2021-01-20 03:30:20|3353.1|3341.1|3349.7|3337.7|3353.2|3341.2|3348.9|3336.9|11
1611113430000|2021-01-20 03:30:30|3349.2|3337.2|3349.7|3337.7|3349.7|3337.7|3349.2|3337.2|0
1611113440000|2021-01-20 03:30:40|3349.8|3337.8|3350.2|3338.2|3350.3|3338.3|3349.8|3337.8|15
1611113450000|2021-01-20 03:30:50|3350.1|3338.1|3350.1|3338.1|3350.2|3338.2|3350.1|3338.1|0
1611113460000|2021-01-20 03:31:00|3347|3335|3346.8|3334.8|3347|3335|3346.8|3334.8|5
1611113470000|2021-01-20 03:31:10|3346.4|3334.4|3339.9|3327.9|3346.4|3334.4|3338|3326|3
1611113480000|2021-01-20 03:31:20|3340.6|3328.6|3340.8|3328.8|3340.8|3328.8|3339.8|3327.8|0
1611113490000|2021-01-20 03:31:30|3341.2|3329.2|3342.1|3330.1|3342.1|3330.1|3341.2|3329.2|0
1611113500000|2021-01-20 03:31:40|3342.6|3330.6|3342.8|3330.8|3342.8|3330.8|3342.6|3330.6|0
1611113510000|2021-01-20 03:31:50|3347.8|3331.8|3347.8|3331.8|3347.8|3331.8|3347.8|3331.8|0
1611113520000|2021-01-20 03:32:00|3348|3332|3352.1|3340.1|3352.1|3340.1|3348|3332|0
1611113530000|2021-01-20 03:32:10|3351.7|3339.7|3351.7|3339.7|3352.2|3340.2|3351.6|3339.6|0
1611113540000|2021-01-20 03:32:20|3351.8|3339.8|3352.7|3340.7|3352.7|3340.7|3351.8|3339.8|0
1611113550000|2021-01-20 03:32:30|3354.6|3338.6|3354.6|3338.6|3354.6|3338.6|3354.6|3338.6|0
1611113560000|2021-01-20 03:32:40|3352.5|3340.5|3351.6|3339.6|3352.5|3340.5|3351.6|3339.6|0
1611113570000|2021-01-20 03:32:50|3351.1|3339.1|3351|3339|3351.1|3339.1|3351|3339|0
1611113580000|2021-01-20 03:33:00|3350.6|3338.6|3350.6|3338.6|3351.2|3339.2|3350.6|3338.6|0
1611113590000|2021-01-20 03:33:10|3350.7|3338.7|3349.6|3337.6|3350.7|3338.7|3349.6|3337.6|0
1611113600000|2021-01-20 03:33:20|3349.7|3337.7|3349.7|3337.7|3349.7|3337.7|3349.7|3337.7|0
1611113610000|2021-01-20 03:33:30|3349.6|3337.6|3348.7|3336.7|3349.6|3337.6|3348.7|3336.7|0
1611113620000|2021-01-20 03:33:40|3350|3338|3349.6|3337.6|3350.5|3338.5|3349.6|3337.6|0
1611113640000|2021-01-20 03:34:00|3349.7|3337.7|3350.1|3338.1|3350.1|3338.1|3349.7|3337.7|0
1611113680000|2021-01-20 03:34:40|3349.5|3337.5|3349.5|3337.5|3349.5|3337.5|3349.5|3337.5|0
1611113690000|2021-01-20 03:34:50|3349.6|3337.6|3349.6|3337.6|3349.6|3337.6|3349.5|3337.5|0
1611113700000|2021-01-20 03:35:00|3349.5|3337.5|3349|3337|3349.5|3337.5|3349|3337|0
1611113710000|2021-01-20 03:35:10|3351.2|3335.2|3352.5|3340.5|3352.5|3340.5|3349.5|3335.2|0
1611113720000|2021-01-20 03:35:20|3352.1|3340.1|3357.1|3345.1|3359.6|3346.1|3352.1|3340.1|0
1611113730000|2021-01-20 03:35:30|3357.3|3345.3|3360.6|3348.6|3363|3349.1|3357.3|3345.3|0
1611113740000|2021-01-20 03:35:40|3361.1|3349.1|3359.1|3347.1|3361.6|3349.1|3359.1|3345.6|0
1611113760000|2021-01-20 03:36:00|3358.8|3346.8|3357.5|3345.5|3358.9|3346.8|3356.6|3342.9|0
1611113770000|2021-01-20 03:36:10|3357|3345|3357|3345|3357|3345|3357|3345|0
1611113780000|2021-01-20 03:36:20|3356.5|3344.5|3355|3343|3356.5|3344.5|3355|3343|0
1611113790000|2021-01-20 03:36:30|3354.9|3342.9|3354|3342|3354.9|3342.9|3354|3342|0
1611113800000|2021-01-20 03:36:40|3353.5|3341.5|3351.5|3339.5|3353.5|3341.5|3351.5|3339.5|0
1611113810000|2021-01-20 03:36:50|3351|3339|3349.5|3337.5|3351|3339|3349.5|3337.5|0
1611113820000|2021-01-20 03:37:00|3349|3337|3350.5|3338.5|3350.5|3338.5|3349|3337|0
1611113830000|2021-01-20 03:37:10|3349.5|3337.5|3350.5|3338.5|3350.5|3338.5|3349.5|3337.5|0
1611113840000|2021-01-20 03:37:20|3350.4|3338.4|3350.4|3338.4|3350.4|3338.4|3350.4|3338.4|0
1611113850000|2021-01-20 03:37:30|3349.5|3337.5|3349|3337|3349.5|3337.5|3349|3337|0
1611113860000|2021-01-20 03:37:40|3349.1|3337.1|3348.5|3336.5|3349.5|3337.5|3348.5|3336.5|0
1611113900000|2021-01-20 03:38:20|3349.4|3337.4|3349.5|3337.5|3349.5|3337.5|3349.4|3337.4|0
1611113910000|2021-01-20 03:38:30|3349.6|3337.6|3347.4|3335.4|3349.9|3337.9|3347.4|3335.4|0
1611113920000|2021-01-20 03:38:40|3347.6|3335.6|3348.9|3336.9|3348.9|3336.9|3347.6|3335.6|0
1611113930000|2021-01-20 03:38:50|3349|3337|3349.1|3337.1|3349.1|3337.1|3349|3337|0
1611113940000|2021-01-20 03:39:00|3349|3337|3347.2|3335.2|3349.1|3337.1|3347.2|3335.2|0
1611113950000|2021-01-20 03:39:10|3346.7|3334.7|3348|3336|3348|3336|3346.7|3334.7|0
1611113960000|2021-01-20 03:39:20|3345.3|3333.3|3345.7|3333.7|3347.1|3335.1|3345.3|3333.3|0
1611113970000|2021-01-20 03:39:30|3346.2|3334.2|3346.2|3334.2|3346.2|3334.2|3346.2|3334.2|0
1611113980000|2021-01-20 03:39:40|3346.7|3334.7|3346.7|3334.7|3346.7|3334.7|3346.7|3334.7|0
1611114010000|2021-01-20 03:40:10|3346.8|3334.8|3346.8|3334.8|3346.8|3334.8|3346.8|3334.8|0
1611114020000|2021-01-20 03:40:20|3347.3|3335.3|3347.3|3335.3|3347.3|3335.3|3346.8|3334.8|0
1611114030000|2021-01-20 03:40:30|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|0
1611114040000|2021-01-20 03:40:40|3348.1|3336.1|3348.1|3336.1|3348.1|3336.1|3348.1|3336.1|0
1611114050000|2021-01-20 03:40:50|3347.2|3335.2|3346.8|3334.8|3347.2|3335.2|3346.7|3334.7|0
1611114060000|2021-01-20 03:41:00|3347.3|3335.3|3347.3|3335.3|3347.3|3335.3|3347.3|3335.3|0
1611114080000|2021-01-20 03:41:20|3347.5|3335.5|3347.5|3335.5|3347.5|3335.5|3347.5|3335.5|0
1611114090000|2021-01-20 03:41:30|3348.8|3336.8|3349.3|3337.3|3349.3|3337.3|3348.3|3336.3|0
1611114100000|2021-01-20 03:41:40|3350.3|3338.3|3350.8|3338.8|3350.8|3338.8|3350.3|3338.3|0
1611114110000|2021-01-20 03:41:50|3350.3|3338.3|3350.8|3338.8|3350.8|3338.8|3350.3|3338.3|0
1611114130000|2021-01-20 03:42:10|3351.2|3339.2|3351.2|3339.2|3351.2|3339.2|3351.2|3339.2|0
1611114140000|2021-01-20 03:42:20|3351.1|3339.1|3350.7|3338.7|3351.1|3339.1|3350.7|3338.7|0
1611114170000|2021-01-20 03:42:50|3350.6|3338.6|3351.2|3339.2|3351.2|3339.2|3350.6|3338.6|0
1611114180000|2021-01-20 03:43:00|3351.7|3339.7|3351.2|3339.2|3351.7|3339.7|3350.7|3338.7|0
1611114190000|2021-01-20 03:43:10|3350.7|3338.7|3350.7|3338.7|3350.8|3338.8|3350.7|3338.7|0
1611114210000|2021-01-20 03:43:30|3350.8|3338.8|3351.2|3339.2|3351.2|3339.2|3350.8|3338.8|0
1611114220000|2021-01-20 03:43:40|3350.7|3338.7|3350.7|3338.7|3350.7|3338.7|3350.7|3338.7|0
1611114240000|2021-01-20 03:44:00|3350.2|3338.2|3350.2|3338.2|3350.2|3338.2|3350.2|3338.2|0
1611114270000|2021-01-20 03:44:30|3350.3|3338.3|3350.7|3338.7|3350.7|3338.7|3350.3|3338.3|0
1611114290000|2021-01-20 03:44:50|3351.2|3339.2|3351.2|3339.2|3351.2|3339.2|3351.2|3339.2|0
1611114300000|2021-01-20 03:45:00|3352.2|3340.2|3352.2|3340.2|3352.2|3340.2|3352.2|3340.2|0
1611114310000|2021-01-20 03:45:10|3352.7|3340.7|3353.2|3341.2|3353.2|3341.2|3352.7|3340.7|0
1611114370000|2021-01-20 03:46:10|3352.7|3340.7|3352.7|3340.7|3352.7|3340.7|3352.2|3340.2|0
1611114390000|2021-01-20 03:46:30|3352.2|3340.2|3353.7|3341.7|3354.2|3342.2|3352.2|3340.2|0
1611114400000|2021-01-20 03:46:40|3354.2|3342.2|3353.2|3341.2|3354.2|3342.2|3353.2|3341.2|0
1611114420000|2021-01-20 03:47:00|3353.7|3341.7|3354.2|3342.2|3354.2|3342.2|3353.7|3341.7|0
1611114440000|2021-01-20 03:47:20|3353.2|3341.2|3352.8|3340.8|3353.2|3341.2|3352.8|3340.8|0
1611114450000|2021-01-20 03:47:30|3353.2|3341.2|3353.2|3341.2|3353.2|3341.2|3353.2|3341.2|0
1611114490000|2021-01-20 03:48:10|3351.2|3339.2|3349.7|3337.7|3351.2|3339.2|3349.7|3337.7|0
1611114500000|2021-01-20 03:48:20|3347.2|3335.2|3346.6|3334.6|3347.2|3335.2|3346.6|3334.6|0
1611114510000|2021-01-20 03:48:30|3346.1|3334.1|3346.1|3334.1|3346.1|3334.1|3346.1|3334.1|0
1611114520000|2021-01-20 03:48:40|3345.6|3333.6|3345.6|3333.6|3345.6|3333.6|3345.6|3333.6|0
1611114540000|2021-01-20 03:49:00|3346.1|3334.1|3346.1|3334.1|3346.1|3334.1|3346.1|3334.1|0
1611114550000|2021-01-20 03:49:10|3345.7|3333.7|3346.6|3334.6|3346.6|3334.6|3345.6|3333.6|0
1611114560000|2021-01-20 03:49:20|3346.2|3334.2|3346.3|3334.3|3346.7|3334.7|3346.1|3334.1|0
1611114570000|2021-01-20 03:49:30|3346.7|3334.7|3347.7|3335.7|3348.1|3336.1|3346.7|3334.7|0
1611114580000|2021-01-20 03:49:40|3348.2|3336.2|3348.2|3336.2|3348.2|3336.2|3348.2|3336.2|0
1611114670000|2021-01-20 03:51:10|3348.1|3336.1|3348.1|3336.1|3348.1|3336.1|3347.2|3335.2|0
1611114680000|2021-01-20 03:51:20|3347.6|3335.6|3347.8|3335.8|3348.6|3336.6|3347.3|3335.3|0
1611114690000|2021-01-20 03:51:30|3348.2|3336.2|3348.2|3336.2|3348.2|3336.2|3348.2|3336.2|0
1611114750000|2021-01-20 03:52:30|3349.2|3337.2|3349.2|3337.2|3349.6|3337.6|3348.7|3336.7|0
1611114760000|2021-01-20 03:52:40|3349.1|3337.1|3349.1|3337.1|3349.2|3337.2|3348.7|3336.7|0
1611114780000|2021-01-20 03:53:00|3348.7|3336.7|3348.7|3336.7|3348.7|3336.7|3348.7|3336.7|0
1611114790000|2021-01-20 03:53:10|3344.2|3332.2|3345.2|3333.2|3345.2|3333.2|3344.2|3332.2|0
1611114800000|2021-01-20 03:53:20|3345.7|3333.7|3346.8|3334.8|3346.8|3334.8|3345.7|3333.7|0
1611114810000|2021-01-20 03:53:30|3346.9|3334.9|3343.6|3331.6|3347.8|3335.8|3341.6|3329.6|0
1611114820000|2021-01-20 03:53:40|3344.1|3332.1|3344.7|3332.7|3347.3|3333.2|3344.1|3330.3|0
1611114830000|2021-01-20 03:53:50|3344.2|3332.2|3344.7|3332.7|3344.7|3332.7|3344.2|3332.2|0
1611114840000|2021-01-20 03:54:00|3344.6|3332.6|3345.3|3333.3|3345.3|3333.3|3344.6|3332.6|0
1611114850000|2021-01-20 03:54:10|3345.2|3333.2|3345|3329|3346.4|3333.2|3336.8|3324.8|0
1611114860000|2021-01-20 03:54:20|3344.1|3328.1|3342.1|3330.1|3344.1|3330.1|3342|3328.1|0
1611114870000|2021-01-20 03:54:30|3342.2|3330.2|3342.1|3330.1|3342.2|3330.2|3342.1|3330.1|0
1611114880000|2021-01-20 03:54:40|3342|3330|3342.1|3330.1|3342.2|3330.2|3342|3330|0
1611114890000|2021-01-20 03:54:50|3342.2|3330.2|3341.6|3329.6|3342.2|3330.2|3341.6|3329.6|0
1611114900000|2021-01-20 03:55:00|3341.7|3329.7|3342.1|3330.1|3342.1|3330.1|3341.7|3329.7|0
1611114910000|2021-01-20 03:55:10|3342.8|3330.8|3343.7|3331.7|3343.7|3331.7|3342.8|3330.8|0
1611114920000|2021-01-20 03:55:20|3343.6|3331.6|3343.7|3331.7|3343.7|3331.7|3343.6|3331.6|0
1611114950000|2021-01-20 03:55:50|3345.9|3333.9|3346.7|3334.7|3346.9|3334.9|3345.9|3333.9|1
1611114960000|2021-01-20 03:56:00|3346.9|3334.9|3346.9|3334.9|3346.9|3334.9|3346.9|3334.9|0
1611114970000|2021-01-20 03:56:10|3347|3335|3348.3|3336.3|3348.3|3336.3|3347|3335|0
1611114980000|2021-01-20 03:56:20|3347.4|3335.4|3347.4|3335.4|3347.4|3335.4|3347.4|3335.4|0
1611114990000|2021-01-20 03:56:30|3346.9|3334.9|3347.9|3335.9|3347.9|3335.9|3346.9|3334.9|0
1611115000000|2021-01-20 03:56:40|3348.3|3336.3|3348.3|3336.3|3348.3|3336.3|3348.3|3336.3|0
1611115030000|2021-01-20 03:57:10|3347.4|3335.4|3346.9|3334.9|3347.4|3335.4|3346.9|3334.9|0
1611115040000|2021-01-20 03:57:20|3347.9|3335.9|3347.9|3335.9|3347.9|3335.9|3347.9|3335.9|0
1611115050000|2021-01-20 03:57:30|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|0
1611115090000|2021-01-20 03:58:10|3348.7|3336.7|3348.7|3336.7|3348.7|3336.7|3348.7|3336.7|0
1611115100000|2021-01-20 03:58:20|3348.3|3336.3|3350.7|3338.7|3351.2|3339.2|3348.3|3336.3|0
1611115120000|2021-01-20 03:58:40|3350.6|3338.6|3350.2|3338.2|3350.6|3338.6|3350.2|3338.2|0
1611115130000|2021-01-20 03:58:50|3350.1|3338.1|3348.8|3336.8|3350.1|3338.1|3348.8|3336.8|0
1611115140000|2021-01-20 03:59:00|3348.7|3336.7|3348.3|3336.3|3348.7|3336.7|3346.9|3334.9|0
1611115150000|2021-01-20 03:59:10|3347.3|3335.3|3347.3|3335.3|3347.3|3335.3|3347.3|3335.3|0
1611115160000|2021-01-20 03:59:20|3346.8|3334.8|3346.8|3334.8|3346.8|3334.8|3346.8|3334.8|0
1611115170000|2021-01-20 03:59:30|3346.4|3334.4|3343.6|3331.6|3346.4|3334.4|3343.6|3331.6|1
1611115180000|2021-01-20 03:59:40|3342.5|3330.5|3341.1|3329.1|3343.5|3331.5|3341.1|3329.1|0
1611115200000|2021-01-20 04:00:00|3340.6|3328.6|3340.1|3328.1|3340.6|3328.6|3340.1|3328.1|0
1611115210000|2021-01-20 04:00:10|3340.2|3328.2|3343|3331|3343|3331|3340.2|3328.2|0
1611115220000|2021-01-20 04:00:20|3342.7|3330.7|3341.6|3329.6|3343.1|3331.1|3340.6|3328.6|0
1611115230000|2021-01-20 04:00:30|3340.7|3328.7|3340.1|3328.1|3340.7|3328.7|3340.1|3328.1|0
1611115240000|2021-01-20 04:00:40|3340.6|3328.6|3340.6|3328.6|3340.6|3328.6|3340.6|3328.6|0
1611115250000|2021-01-20 04:00:50|3340.5|3328.5|3340.6|3328.6|3340.6|3328.6|3340.1|3328.1|0
1611115270000|2021-01-20 04:01:10|3340.5|3328.5|3340.1|3328.1|3340.5|3328.5|3340.1|3328.1|0
1611115290000|2021-01-20 04:01:30|3338.3|3326.3|3337.8|3325.8|3338.3|3326.3|3337.8|3325.8|0
1611115300000|2021-01-20 04:01:40|3338.3|3326.3|3335.7|3323.7|3338.3|3326.3|3335.7|3323.7|6
1611115310000|2021-01-20 04:01:50|3337.1|3325.1|3337|3325|3337.1|3325.1|3335.6|3323.6|0
1611115320000|2021-01-20 04:02:00|3336.1|3324.1|3337|3325|3337|3325|3336.1|3324.1|1
1611115330000|2021-01-20 04:02:10|3336.1|3324.1|3335.2|3323.2|3337|3325|3335.2|3323.2|6
1611115340000|2021-01-20 04:02:20|3335.7|3323.7|3336.1|3324.1|3336.1|3324.1|3335.7|3323.7|0
1611115350000|2021-01-20 04:02:30|3337|3325|3338.8|3326.8|3338.8|3326.8|3337|3325|0
1611115360000|2021-01-20 04:02:40|3338.9|3326.9|3338|3326|3339.3|3327.3|3337.5|3325.5|0
1611115370000|2021-01-20 04:02:50|3337.9|3325.9|3337.8|3325.8|3337.9|3325.9|3337|3325|0
1611115380000|2021-01-20 04:03:00|3337|3325|3337|3325|3337|3325|3337|3325|0
1611115390000|2021-01-20 04:03:10|3336.5|3324.5|3337|3325|3337|3325|3336.1|3324.1|0
1611115410000|2021-01-20 04:03:30|3337.5|3325.5|3338.9|3326.9|3338.9|3326.9|3337.5|3325.5|0
1611115420000|2021-01-20 04:03:40|3341.6|3329.6|3341.7|3329.7|3341.7|3329.7|3341.6|3329.6|0
1611115430000|2021-01-20 04:03:50|3342.2|3330.2|3342.2|3330.2|3342.2|3330.2|3342.2|3330.2|0
1611115450000|2021-01-20 04:04:10|3342|3330|3341.6|3329.6|3342|3330|3341.6|3329.6|0
1611115470000|2021-01-20 04:04:30|3340.3|3328.3|3340.3|3328.3|3340.3|3328.3|3340.3|3328.3|0
1611115480000|2021-01-20 04:04:40|3340.7|3328.7|3340.2|3328.2|3340.7|3328.7|3340.2|3328.2|0
1611115490000|2021-01-20 04:04:50|3340.7|3328.7|3339.7|3327.7|3340.7|3328.7|3339.7|3327.7|0
1611115500000|2021-01-20 04:05:00|3338|3326|3338|3326|3338|3326|3338|3326|0
1611115510000|2021-01-20 04:05:10|3337.8|3325.8|3337.8|3325.8|3337.8|3325.8|3337.8|3325.8|0
1611115520000|2021-01-20 04:05:20|3336.6|3324.6|3335.4|3323.4|3336.6|3324.6|3335.4|3323.4|3
1611115530000|2021-01-20 04:05:30|3334.5|3322.5|3328.6|3316.6|3334.5|3322.5|3328.6|3316.6|1
1611115540000|2021-01-20 04:05:40|3327.6|3315.6|3326.9|3314.9|3327.6|3315.6|3326.8|3314.8|19
1611115550000|2021-01-20 04:05:50|3326.8|3314.8|3325.5|3313.5|3326.8|3314.8|3325.5|3313.5|5
1611115560000|2021-01-20 04:06:00|3325.4|3313.4|3324.4|3312.4|3325.4|3313.4|3323.5|3311.5|16
1611115570000|2021-01-20 04:06:10|3324.8|3312.8|3323.5|3311.5|3324.8|3312.8|3323.5|3311.5|6
1611115580000|2021-01-20 04:06:20|3322.7|3310.7|3322.7|3310.7|3324.4|3312.4|3322.7|3310.7|2
1611115590000|2021-01-20 04:06:30|3322.3|3310.3|3322.3|3310.3|3322.3|3310.3|3321.8|3309.8|0
1611115600000|2021-01-20 04:06:40|3323.5|3311.5|3323.5|3311.5|3323.5|3311.5|3323.5|3311.5|0
1611115620000|2021-01-20 04:07:00|3326.5|3314.5|3328.9|3316.9|3328.9|3316.9|3326.4|3314.4|20
1611115630000|2021-01-20 04:07:10|3326.8|3314.8|3329.4|3317.4|3329.4|3317.4|3326.8|3314.8|0
1611115640000|2021-01-20 04:07:20|3327.7|3315.7|3329.8|3317.8|3329.8|3317.8|3327.7|3315.7|1
1611115650000|2021-01-20 04:07:30|3333.6|3321.6|3333.1|3321.1|3333.6|3321.6|3333.1|3321.1|0
1611115660000|2021-01-20 04:07:40|3332.3|3320.3|3332.3|3320.3|3332.3|3320.3|3332.3|3320.3|0
1611115670000|2021-01-20 04:07:50|||||||||5
1611115680000|2021-01-20 04:08:00|3332.4|3320.4|3332.3|3320.3|3332.4|3320.4|3332.3|3320.3|1
1611115690000|2021-01-20 04:08:10|3331.5|3319.5|3331|3319|3331.9|3319.9|3331|3319|5
1611115710000|2021-01-20 04:08:30|3331.9|3319.9|3331.9|3319.9|3331.9|3319.9|3331.9|3319.9|0
1611115720000|2021-01-20 04:08:40|3331.8|3319.8|3331.9|3319.9|3331.9|3319.9|3331|3319|1
1611115730000|2021-01-20 04:08:50|3332.7|3320.7|3331.9|3319.9|3332.7|3320.7|3331.9|3319.9|0
1611115750000|2021-01-20 04:09:10|3332.3|3320.3|3332.3|3320.3|3332.3|3320.3|3332.3|3320.3|0
1611115790000|2021-01-20 04:09:50|3332.4|3320.4|3332.8|3320.8|3332.8|3320.8|3332.4|3320.4|0
1611115800000|2021-01-20 04:10:00|3333.4|3321.4|3333.9|3321.9|3333.9|3321.9|3333.4|3321.4|1
1611115810000|2021-01-20 04:10:10|3334.4|3322.4|3333.8|3321.8|3334.4|3322.4|3333.4|3321.4|0
1611115820000|2021-01-20 04:10:20|3334.4|3322.4|3332.9|3320.9|3334.4|3322.4|3332.9|3320.9|0
1611115830000|2021-01-20 04:10:30|3333.4|3321.4|3332.9|3320.9|3333.4|3321.4|3332.9|3320.9|0
1611115840000|2021-01-20 04:10:40|3333.4|3321.4|3333.9|3321.9|3333.9|3321.9|3333.4|3321.4|0
1611115860000|2021-01-20 04:11:00|3334.3|3322.3|3333.8|3321.8|3334.3|3322.3|3333.8|3321.8|0
1611115870000|2021-01-20 04:11:10|3334.3|3322.3|3334.3|3322.3|3334.3|3322.3|3334.3|3322.3|0
1611115880000|2021-01-20 04:11:20|3333.8|3321.8|3334.3|3322.3|3334.3|3322.3|3333.8|3321.8|0
1611115930000|2021-01-20 04:12:10|3333.9|3321.9|3334.3|3322.3|3334.3|3322.3|3333.8|3321.8|0
1611115970000|2021-01-20 04:12:50|3333.8|3321.8|3333.8|3321.8|3333.8|3321.8|3333.8|3321.8|0
1611115990000|2021-01-20 04:13:10|3332.4|3320.4|3332.4|3320.4|3332.4|3320.4|3332.4|3320.4|0
1611116000000|2021-01-20 04:13:20|3331.9|3319.9|3331.9|3319.9|3331.9|3319.9|3331.9|3319.9|0
1611116010000|2021-01-20 04:13:30|3331.4|3319.4|3330.9|3318.9|3331.4|3319.4|3330.9|3318.9|1
1611116020000|2021-01-20 04:13:40|3329.6|3317.6|3329.6|3317.6|3329.6|3317.6|3329.6|3317.6|0
1611116030000|2021-01-20 04:13:50|3330|3318|3330|3318|3330|3318|3330|3318|1
1611116040000|2021-01-20 04:14:00|3329.9|3317.9|3328.2|3316.2|3329.9|3317.9|3328.2|3316.2|3
1611116060000|2021-01-20 04:14:20|3328.3|3316.3|3328.3|3316.3|3328.3|3316.3|3328.3|3316.3|5
1611116070000|2021-01-20 04:14:30|3327.9|3315.9|3327.9|3315.9|3327.9|3315.9|3327.9|3315.9|0
1611116080000|2021-01-20 04:14:40|3327.8|3315.8|3327.4|3315.4|3327.8|3315.8|3327.4|3315.4|1
1611116090000|2021-01-20 04:14:50|||||||||2
1611116100000|2021-01-20 04:15:00|3326.6|3314.6|3325.4|3313.4|3326.6|3314.6|3325.1|3313.1|5
1611116110000|2021-01-20 04:15:10|3326.6|3314.6|3326.6|3314.6|3326.6|3314.6|3325.3|3313.3|0
1611116120000|2021-01-20 04:15:20|3325.3|3313.3|3326.6|3314.6|3326.6|3314.6|3325.3|3313.3|0
1611116130000|2021-01-20 04:15:30|3326.5|3314.5|3325.1|3313.1|3326.5|3314.5|3325.1|3313.1|0
1611116140000|2021-01-20 04:15:40|3325.2|3313.2|3325.3|3313.3|3326.5|3314.5|3325.1|3313.1|5
1611116150000|2021-01-20 04:15:50|3325.8|3313.8|3326.6|3314.6|3326.6|3314.6|3325.8|3313.8|0
1611116160000|2021-01-20 04:16:00|3325.7|3313.7|3326.6|3314.6|3326.6|3314.6|3325.7|3313.7|0
1611116170000|2021-01-20 04:16:10|3324.8|3312.8|3325.7|3313.7|3325.7|3313.7|3324.8|3312.8|0
1611116180000|2021-01-20 04:16:20|3325.8|3313.8|3326.2|3314.2|3326.2|3314.2|3325.8|3313.8|0
1611116190000|2021-01-20 04:16:30|3325.7|3313.7|3325.7|3313.7|3325.7|3313.7|3325.7|3313.7|0
1611116230000|2021-01-20 04:17:10|3326.2|3314.2|3326.2|3314.2|3326.2|3314.2|3326.2|3314.2|0
1611116240000|2021-01-20 04:17:20|3325.7|3313.7|3325.7|3313.7|3325.7|3313.7|3325.7|3313.7|0
1611116260000|2021-01-20 04:17:40|3326.2|3314.2|3326.2|3314.2|3326.2|3314.2|3326.1|3314.1|0
1611116280000|2021-01-20 04:18:00|3325.7|3313.7|3325.7|3313.7|3325.7|3313.7|3325.7|3313.7|0
1611116290000|2021-01-20 04:18:10|3325.6|3313.6|3324.8|3312.8|3325.6|3313.6|3324.8|3312.8|0
1611116300000|2021-01-20 04:18:20|3325.7|3313.7|3325.7|3313.7|3325.7|3313.7|3324.8|3312.8|0
1611116340000|2021-01-20 04:19:00|3325.6|3313.6|3324.2|3312.2|3325.6|3313.6|3323.8|3311.8|1
1611116350000|2021-01-20 04:19:10|3323.8|3311.8|3323.8|3311.8|3323.8|3311.8|3323.8|3311.8|0
1611116370000|2021-01-20 04:19:30|3324.3|3312.3|3324.3|3312.3|3324.3|3312.3|3324.3|3312.3|0
1611116380000|2021-01-20 04:19:40|3324.1|3312.1|3324.3|3312.3|3324.3|3312.3|3322.8|3310.8|5
1611116400000|2021-01-20 04:20:00|||||||||3
1611116420000|2021-01-20 04:20:20|3324.8|3312.8|3323.3|3311.3|3324.8|3312.8|3323.3|3311.3|5
1611116430000|2021-01-20 04:20:30|3323.2|3311.2|3323.3|3311.3|3323.3|3311.3|3323.2|3311.2|0
1611116440000|2021-01-20 04:20:40|3322.8|3310.8|3321.8|3309.8|3322.8|3310.8|3321.8|3309.8|2
1611116450000|2021-01-20 04:20:50|||||||||2
1611116460000|2021-01-20 04:21:00|3321.9|3309.9|3321.9|3309.9|3321.9|3309.9|3321.9|3309.9|2
1611116480000|2021-01-20 04:21:20|3320.9|3308.9|3320.9|3308.9|3321.3|3309.3|3320.9|3308.9|9
1611116510000|2021-01-20 04:21:50|3320.8|3308.8|3320.9|3308.9|3320.9|3308.9|3319.6|3307.6|1
1611116520000|2021-01-20 04:22:00|3319.6|3307.6|3319.6|3307.6|3319.6|3307.6|3319.6|3307.6|3
1611116540000|2021-01-20 04:22:20|3321|3309|3320.1|3308.1|3321|3309|3320.1|3308.1|0
1611116570000|2021-01-20 04:22:50|3319.6|3307.6|3318.6|3306.6|3319.6|3307.6|3318.6|3306.6|5
1611116580000|2021-01-20 04:23:00|3318.1|3306.1|3317.2|3305.2|3318.1|3306.1|3316.3|3304.3|10
1611116590000|2021-01-20 04:23:10|3318.2|3306.2|3317.7|3305.7|3318.2|3306.2|3317.7|3305.7|0
1611116600000|2021-01-20 04:23:20|3317.6|3305.6|3317.7|3305.7|3317.7|3305.7|3317.6|3305.6|0
1611116610000|2021-01-20 04:23:30|3317.6|3305.6|3317.1|3305.1|3317.6|3305.6|3317.1|3305.1|1
1611116630000|2021-01-20 04:23:50|||||||||4
1611116640000|2021-01-20 04:24:00|3317.3|3305.3|3317.7|3305.7|3317.7|3305.7|3317.1|3305.1|0
1611116650000|2021-01-20 04:24:10|3315.2|3303.2|3315.2|3303.2|3315.2|3303.2|3315.2|3303.2|8
1611116660000|2021-01-20 04:24:20|3315.1|3303.1|3314.1|3302.1|3315.1|3303.1|3314.1|3302.1|5
1611116670000|2021-01-20 04:24:30|3313.6|3301.6|3312.6|3300.6|3313.7|3301.7|3312.6|3300.6|1
1611116680000|2021-01-20 04:24:40|3312.1|3300.1|3315.1|3295.1|3315.3|3300.1|3312.1|3293.2|1
1611116700000|2021-01-20 04:25:00|3315.6|3295.6|3316.1|3296.1|3316.1|3296.1|3315.6|3295.6|0
1611116710000|2021-01-20 04:25:10|3315.7|3295.7|3313.7|3293.7|3316.1|3296.1|3313.7|3293.7|0
1611116720000|2021-01-20 04:25:20|3313.6|3293.6|3309.3|3289.3|3314.1|3294.1|3309.3|3289.3|0
1611116730000|2021-01-20 04:25:30|3309.2|3289.2|3308.1|3288.1|3309.2|3289.2|3308.1|3288.1|0
1611116740000|2021-01-20 04:25:40|3308.4|3288.4|3309.4|3289.4|3309.4|3289.4|3308.4|3288.4|0
1611116750000|2021-01-20 04:25:50|3309.9|3289.9|3309.9|3289.9|3309.9|3289.9|3309.4|3289.4|0
1611116760000|2021-01-20 04:26:00|3309.5|3289.5|3303.3|3283.3|3309.5|3289.5|3303.3|3283.3|0
1611116770000|2021-01-20 04:26:10|3303.2|3283.2|3302.8|3282.8|3303.2|3283.2|3300.9|3280.9|0
1611116780000|2021-01-20 04:26:20|3301.4|3281.4|3298.8|3278.8|3302.2|3282.2|3297.9|3277.9|0
1611116790000|2021-01-20 04:26:30|3297.9|3277.9|3296.9|3276.9|3297.9|3277.9|3296.4|3276.4|0
1611116800000|2021-01-20 04:26:40|3296.8|3276.8|3295.4|3275.4|3296.8|3276.8|3295.4|3275.4|0
1611116810000|2021-01-20 04:26:50|3295.3|3275.3|3290.6|3274.6|3295.3|3275.3|3290.6|3274.6|0
1611116820000|2021-01-20 04:27:00|3294.5|3274.5|3296.4|3276.4|3296.4|3276.4|3294.5|3274.5|0
1611116830000|2021-01-20 04:27:10|3292.4|3277.7|3296.9|3276.9|3298.2|3279.9|3292.4|3276.9|0
1611116840000|2021-01-20 04:27:20|3296|3276|3298.3|3278.3|3298.3|3278.3|3295.4|3275.4|0
1611116850000|2021-01-20 04:27:30|3297.8|3277.8|3295.5|3275.5|3297.8|3277.8|3293.3|3273.3|0
1611116860000|2021-01-20 04:27:40|3293.8|3277.8|3292.9|3272.9|3297.2|3277.8|3292.9|3272.9|0
1611116870000|2021-01-20 04:27:50|3293|3273|3292.7|3272.7|3295.2|3277.2|3292.7|3272.7|0
1611116880000|2021-01-20 04:28:00|3292.6|3272.6|3287.5|3275.5|3292.6|3276.9|3287.5|3272.6|0
1611116890000|2021-01-20 04:28:10|3289.5|3273.5|3289.8|3273.8|3291.2|3275|3287|3271.2|0
1611116900000|2021-01-20 04:28:20|3289.7|3273.7|3289.7|3273.7|3289.7|3273.7|3289.7|3273.7|0
1611116910000|2021-01-20 04:28:30|3288.9|3272.9|3289.7|3269.7|3290.8|3272.9|3288.3|3269.7|0
1611116920000|2021-01-20 04:28:40|3288.7|3268.7|3288.2|3268.2|3288.7|3271|3287|3268.2|0
1611116930000|2021-01-20 04:28:50|3288.3|3268.3|3283.3|3267.3|3290.1|3270.1|3282.8|3266.1|0
1611116940000|2021-01-20 04:29:00|3285.2|3265.2|3285.2|3265.2|3285.2|3266.9|3281.7|3264.3|0
1611116950000|2021-01-20 04:29:10|3285.3|3265.3|3289.1|3269.1|3289.1|3269.1|3283.6|3265|0
1611116960000|2021-01-20 04:29:20|3290.1|3270.1|3287.1|3267.1|3290.6|3270.6|3287.1|3267.1|0
1611116970000|2021-01-20 04:29:30|3286.2|3266.2|3281.6|3265.6|3287.6|3269.2|3281.6|3265.6|0
1611116980000|2021-01-20 04:29:40|3286.3|3266.3|3285|3265|3286.3|3266.3|3281.7|3265|36
1611116990000|2021-01-20 04:29:50|3286.2|3266.2|3287.3|3271.3|3287.6|3271.3|3283.8|3266.2|0
1611124200000|2021-01-20 06:30:00|3296.3|3276.3|3295.8|3275.8|3296.3|3276.3|3295.8|3275.8|0
1611124210000|2021-01-20 06:30:10|3295.5|3275.5|3301.5|3281.5|3302.8|3284.1|3294.2|3275.5|0
1611124220000|2021-01-20 06:30:20|3302.4|3282.4|3301.8|3285.8|3302.4|3286.3|3297.1|3282|0
1611124230000|2021-01-20 06:30:30|3302.4|3286.4|3301.3|3289.3|3304.1|3289.3|3301.3|3286.4|0
1611124240000|2021-01-20 06:30:40|3303.5|3291.5|3302.6|3290.6|3303.5|3291.5|3302.2|3290.2|0
1611124250000|2021-01-20 06:30:50|3302.4|3290.4|3304.1|3292.1|3304.1|3292.1|3301.1|3289.1|0
1611124260000|2021-01-20 06:31:00|3303.6|3291.6|3307.6|3295.6|3309.5|3295.6|3302.7|3289.5|0
1611124270000|2021-01-20 06:31:10|3308|3296|3307.6|3295.6|3308.6|3296.6|3306.1|3294.1|0
1611124280000|2021-01-20 06:31:20|3308.1|3296.1|3308.6|3296.6|3309.1|3297.1|3308.1|3296.1|0
1611124290000|2021-01-20 06:31:30|3309.1|3297.1|3308.6|3296.6|3309.1|3297.1|3308.1|3296.1|0
1611124300000|2021-01-20 06:31:40|3309.1|3297.1|3308.1|3296.1|3309.1|3297.1|3308.1|3296.1|0
1611124310000|2021-01-20 06:31:50|3310.7|3294.7|3309.3|3293.3|3310.7|3294.7|3309.3|3293.3|0
1611124320000|2021-01-20 06:32:00|3310.2|3294.2|3308.1|3296.1|3313.3|3296.1|3308.1|3293.3|0
1611124330000|2021-01-20 06:32:10|3308.9|3296.9|3302.1|3290.1|3308.9|3296.9|3302.1|3289.1|0
1611124340000|2021-01-20 06:32:20|3302|3290|3302.4|3290.4|3302.5|3290.5|3301.9|3289.9|0
1611124350000|2021-01-20 06:32:30|3303.2|3287.2|3301.5|3289.5|3304.4|3289.5|3301.5|3287.2|0
1611124360000|2021-01-20 06:32:40|3301|3289|3308.4|3288.4|3308.4|3289|3300.9|3286.4|0
1611124370000|2021-01-20 06:32:50|3308.3|3288.3|3307.9|3287.9|3308.3|3288.3|3307.9|3287.9|0
1611124380000|2021-01-20 06:33:00|3306.9|3286.9|3307.9|3287.9|3307.9|3287.9|3306.9|3286.9|0
1611124390000|2021-01-20 06:33:10|3308|3288|3309.4|3289.4|3309.4|3289.4|3308|3288|0
1611124400000|2021-01-20 06:33:20|3309.5|3289.5|3304.3|3292.3|3309.9|3293.7|3304.3|3288.9|0
1611124410000|2021-01-20 06:33:30|3304.9|3292.9|3310.1|3298.1|3310.1|3298.1|3304.9|3292.9|0
1611124430000|2021-01-20 06:33:50|3310.2|3298.2|3310.2|3298.2|3311.2|3299.2|3310.2|3298.2|0
1611124440000|2021-01-20 06:34:00|3310.1|3298.1|3310.1|3298.1|3310.1|3298.1|3310.1|3298.1|0
1611124450000|2021-01-20 06:34:10|3310.2|3298.2|3310.2|3298.2|3310.2|3298.2|3310.1|3298.1|0
1611124460000|2021-01-20 06:34:20|3310.1|3298.1|3310.8|3298.8|3310.8|3298.8|3310.1|3298.1|0
1611124480000|2021-01-20 06:34:40|3310.7|3298.7|3310.8|3298.8|3310.8|3298.8|3310.7|3298.7|0
1611124490000|2021-01-20 06:34:50|3310.9|3298.9|3310.8|3298.8|3311.4|3299.4|3310.8|3298.8|0
1611124500000|2021-01-20 06:35:00|3310.7|3298.7|3311.2|3299.2|3311.2|3299.2|3310.7|3298.7|0
1611124510000|2021-01-20 06:35:10|3311.1|3299.1|3311.6|3299.6|3311.9|3299.9|3311.1|3299.1|0
1611124520000|2021-01-20 06:35:20|3312.1|3300.1|3313.7|3301.7|3313.7|3301.7|3312.1|3300.1|2
1611124530000|2021-01-20 06:35:30|3313.2|3301.2|3313.1|3301.1|3313.6|3301.6|3313.1|3301.1|0
1611124540000|2021-01-20 06:35:40|3313.2|3301.2|3313.1|3301.1|3313.6|3301.6|3313.1|3301.1|0
1611124550000|2021-01-20 06:35:50|3313.7|3301.7|3313.6|3301.6|3314|3302|3313.1|3301.1|2
1611124560000|2021-01-20 06:36:00|3314|3302|3315.6|3303.6|3315.6|3303.6|3314|3302|3
1611124570000|2021-01-20 06:36:10|3316|3304|3316|3304|3316|3304|3316|3304|0
1611124580000|2021-01-20 06:36:20|3315.8|3303.8|3314.6|3302.6|3315.8|3303.8|3314.6|3302.6|2
1611124590000|2021-01-20 06:36:30|3314.1|3302.1|3314.1|3302.1|3314.6|3302.6|3314.1|3302.1|1
1611124600000|2021-01-20 06:36:40|3314.6|3302.6|3314|3302|3314.6|3302.6|3313.6|3301.6|0
1611124610000|2021-01-20 06:36:50|3314.1|3302.1|3313.5|3301.5|3314.1|3302.1|3313.5|3301.5|0
1611124620000|2021-01-20 06:37:00|3313.6|3301.6|3313.5|3301.5|3313.6|3301.6|3313.5|3301.5|0
1611124630000|2021-01-20 06:37:10|3313|3301|3313|3301|3313.1|3301.1|3313|3301|0
1611124670000|2021-01-20 06:37:50|3313.5|3301.5|3313.5|3301.5|3313.5|3301.5|3313.5|3301.5|0
1611124680000|2021-01-20 06:38:00|3313.6|3301.6|3315.9|3303.9|3315.9|3303.9|3313.6|3301.6|0
1611124690000|2021-01-20 06:38:10|3316.4|3304.4|3315.9|3303.9|3316.4|3304.4|3315.9|3303.9|0
1611124700000|2021-01-20 06:38:20|3315.5|3303.5|3315.5|3303.5|3315.5|3303.5|3315.5|3303.5|0
1611124710000|2021-01-20 06:38:30|3315.4|3303.4|3315|3303|3315.5|3303.5|3315|3303|0
1611124720000|2021-01-20 06:38:40|3314.5|3302.5|3314|3302|3314.5|3302.5|3314|3302|0
1611124730000|2021-01-20 06:38:50|3316|3304|3315|3303|3316|3304|3315|3303|0
1611124740000|2021-01-20 06:39:00|3315.5|3303.5|3315.9|3303.9|3316|3304|3315.5|3303.5|0
1611124750000|2021-01-20 06:39:10|3315.5|3303.5|3315.5|3303.5|3315.5|3303.5|3315.5|3303.5|0
1611124760000|2021-01-20 06:39:20|3315.4|3303.4|3315|3303|3315.4|3303.4|3315|3303|0
1611124770000|2021-01-20 06:39:30|3316.5|3300.5|3313.5|3301.5|3316.5|3302.3|3313.4|3300.5|0
1611124780000|2021-01-20 06:39:40|3313|3301|3313|3301|3313|3301|3313|3301|0
1611124790000|2021-01-20 06:39:50|3312.5|3300.5|3312.5|3300.5|3312.5|3300.5|3312.5|3300.5|0
1611124810000|2021-01-20 06:40:10|3312.6|3300.6|3312.5|3300.5|3313|3301|3312.5|3300.5|0
1611124820000|2021-01-20 06:40:20|3312.6|3300.6|3313|3301|3313|3301|3312.6|3300.6|0
1611124830000|2021-01-20 06:40:30|3312.1|3300.1|3313|3297|3313|3300.1|3312.1|3297|0
1611124840000|2021-01-20 06:40:40|3311|3299|3311|3299|3311.5|3299.5|3310.5|3298.5|0
1611124850000|2021-01-20 06:40:50|3310.9|3298.9|3310.9|3298.9|3310.9|3298.9|3310.9|3298.9|0
1611124860000|2021-01-20 06:41:00|3310.5|3298.5|3310.5|3298.5|3310.5|3298.5|3310.5|3298.5|2
1611124870000|2021-01-20 06:41:10|3310|3298|3310.5|3298.5|3311|3299|3310|3298|3
1611124880000|2021-01-20 06:41:20|3311|3299|3310.5|3298.5|3311|3299|3310.5|3298.5|1
1611124890000|2021-01-20 06:41:30|3310.6|3298.6|3310.5|3298.5|3310.6|3298.6|3310.5|3298.5|1
1611124900000|2021-01-20 06:41:40|3310|3298|3310.2|3298.2|3310.2|3298.2|3310|3298|2
1611124910000|2021-01-20 06:41:50|3310|3298|3310.7|3298.7|3312|3300|3310|3298|1
1611124920000|2021-01-20 06:42:00|3311.2|3299.2|3311.3|3299.3|3311.3|3299.3|3311.2|3299.2|0
1611124930000|2021-01-20 06:42:10|3310.7|3298.7|3310.7|3298.7|3310.7|3298.7|3310.7|3298.7|1
1611124940000|2021-01-20 06:42:20|3310.8|3298.8|3310.8|3298.8|3310.8|3298.8|3310.3|3298.3|2
1611124950000|2021-01-20 06:42:30|3310.7|3298.7|3310.2|3298.2|3310.7|3298.7|3310.2|3298.2|4
1611124970000|2021-01-20 06:42:50|3310.1|3298.1|3310.1|3298.1|3310.1|3298.1|3310.1|3298.1|0
1611125010000|2021-01-20 06:43:30|3310.2|3298.2|3310.3|3298.3|3310.3|3298.3|3310.2|3298.2|0
1611125020000|2021-01-20 06:43:40|3310.2|3298.2|3310.2|3298.2|3310.2|3298.2|3310.2|3298.2|0
1611125030000|2021-01-20 06:43:50|3310.1|3298.1|3310.3|3298.3|3310.3|3298.3|3310.1|3298.1|0
1611125040000|2021-01-20 06:44:00|3310.6|3298.6|3310.1|3298.1|3310.6|3298.6|3310.1|3298.1|0
1611125050000|2021-01-20 06:44:10|3310.2|3298.2|3310.1|3298.1|3310.2|3298.2|3310.1|3298.1|0
1611125060000|2021-01-20 06:44:20|3310.2|3298.2|3312.3|3300.3|3312.3|3300.3|3310.2|3298.2|0
1611125070000|2021-01-20 06:44:30|3311.8|3299.8|3312.3|3300.3|3313.3|3301.3|3311.8|3299.8|0
1611125080000|2021-01-20 06:44:40|3312.8|3300.8|3312.8|3300.8|3312.8|3300.8|3312.8|3300.8|0
1611125090000|2021-01-20 06:44:50|3313.3|3301.3|3312.3|3300.3|3313.3|3301.3|3312.3|3300.3|0
1611125100000|2021-01-20 06:45:00|3312.8|3300.8|3313.8|3301.8|3313.8|3301.8|3312.8|3300.8|0
1611125110000|2021-01-20 06:45:10|3314.3|3302.3|3315.7|3303.7|3315.7|3303.7|3314.3|3302.3|0
1611125120000|2021-01-20 06:45:20|3316.6|3304.6|3316.1|3304.1|3316.6|3304.6|3316.1|3304.1|0
1611125130000|2021-01-20 06:45:30|3315.7|3303.7|3316.6|3304.6|3316.7|3304.7|3315.7|3303.7|0
1611125140000|2021-01-20 06:45:40|3316.1|3304.1|3314.6|3302.6|3316.1|3304.1|3314.1|3302.1|0
1611125150000|2021-01-20 06:45:50|3313.3|3301.3|3313.2|3301.2|3313.7|3301.7|3313.2|3301.2|0
1611125160000|2021-01-20 06:46:00|3312.7|3300.7|3313.7|3301.7|3313.7|3301.7|3312.7|3300.7|0
1611125170000|2021-01-20 06:46:10|3314.2|3302.2|3314.2|3302.2|3314.2|3302.2|3314.2|3302.2|0
1611125180000|2021-01-20 06:46:20|3313.7|3301.7|3314.2|3302.2|3314.2|3302.2|3313.7|3301.7|0
1611125190000|2021-01-20 06:46:30|3314.1|3302.1|3315.1|3303.1|3315.1|3303.1|3314.1|3302.1|0
1611125200000|2021-01-20 06:46:40|3315.7|3303.7|3315.2|3303.2|3315.7|3303.7|3315.2|3303.2|0
1611125210000|2021-01-20 06:46:50|3316.5|3304.5|3316.5|3304.5|3316.5|3304.5|3316.5|3304.5|0
1611125220000|2021-01-20 06:47:00|3317.4|3305.4|3316.9|3304.9|3317.4|3305.4|3316.1|3304.1|1
1611125240000|2021-01-20 06:47:20|3317.4|3305.4|3317.4|3305.4|3317.4|3305.4|3317.4|3305.4|1
1611125250000|2021-01-20 06:47:30|3318.2|3306.2|3318.3|3306.3|3318.3|3306.3|3318.2|3306.2|0
1611125260000|2021-01-20 06:47:40|3318.4|3306.4|3318.8|3306.8|3318.8|3306.8|3318.4|3306.4|2
1611125270000|2021-01-20 06:47:50|3319.2|3307.2|3323.4|3307.4|3323.4|3310.4|3318.7|3306.7|29
1611125280000|2021-01-20 06:48:00|3322.9|3306.9|3323.7|3311.7|3323.7|3311.7|3322.4|3306.9|0
1611125290000|2021-01-20 06:48:10|3324.2|3312.2|3324.6|3312.6|3324.6|3312.6|3323.7|3311.7|0
1611125300000|2021-01-20 06:48:20|3324.2|3312.2|3324.6|3312.6|3325.6|3313.6|3324.2|3312.2|0
1611125310000|2021-01-20 06:48:30|3324.7|3312.7|3324.6|3312.6|3325.1|3313.1|3324.6|3312.6|0
1611125320000|2021-01-20 06:48:40|3324.7|3312.7|3326.9|3310.9|3327|3313.6|3324.6|3310.9|0
1611125330000|2021-01-20 06:48:50|3327|3311|3327.1|3311.1|3327.6|3314.2|3326.1|3310.6|0
1611125340000|2021-01-20 06:49:00|3326.6|3310.6|3322.6|3306.6|3326.6|3310.6|3322.1|3306.1|0
1611125350000|2021-01-20 06:49:10|3322.2|3306.2|3322.6|3306.6|3323.5|3307.5|3322.1|3306.1|0
1611125360000|2021-01-20 06:49:20|3323.1|3307.1|3322.5|3306.5|3323.1|3308.5|3320.5|3306.1|0
1611125370000|2021-01-20 06:49:30|3322|3306|3323.5|3307.5|3323.5|3307.5|3322|3306|0
1611125380000|2021-01-20 06:49:40|3323.6|3307.6|3323.6|3307.6|3323.6|3307.6|3323.6|3307.6|0
1611125390000|2021-01-20 06:49:50|3324.1|3308.1|3324.1|3308.1|3324.5|3308.5|3324.1|3308.1|0
1611125400000|2021-01-20 06:50:00|3324|3308|3325|3313|3326|3313|3323.6|3308|0
1611125410000|2021-01-20 06:50:10|3325.5|3313.5|3325|3313|3325.5|3313.5|3325|3313|0
1611125420000|2021-01-20 06:50:20|3325.5|3313.5|3325.5|3313.5|3325.6|3313.6|3325.5|3313.5|0
1611125440000|2021-01-20 06:50:40|3325.8|3313.8|3326.5|3314.5|3326.5|3314.5|3325.8|3313.8|0
1611125460000|2021-01-20 06:51:00|3327|3315|3326.9|3314.9|3327|3315|3326.9|3314.9|0
1611125470000|2021-01-20 06:51:10|3326|3314|3325.9|3313.9|3326|3314|3325.9|3313.9|0
1611125480000|2021-01-20 06:51:20|3325.8|3313.8|3324.9|3312.9|3325.8|3313.8|3324|3312|0
1611125490000|2021-01-20 06:51:30|3324.8|3312.8|3324.9|3312.9|3324.9|3312.9|3324.4|3312.4|0
1611125500000|2021-01-20 06:51:40|3324.4|3312.4|3324.3|3312.3|3324.4|3312.4|3324.3|3312.3|0
1611125510000|2021-01-20 06:51:50|3324.2|3312.2|3327.3|3315.3|3327.3|3315.3|3323.8|3311.8|0
1611125520000|2021-01-20 06:52:00|3327.5|3315.5|3333.2|3321.2|3333.3|3321.2|3327.5|3315.5|0
1611125530000|2021-01-20 06:52:10|3332.3|3320.3|3330.8|3318.8|3332.3|3320.3|3330.8|3318.8|0
1611125540000|2021-01-20 06:52:20|3331.7|3319.7|3331.8|3319.8|3331.8|3319.8|3331.7|3319.7|0
1611125550000|2021-01-20 06:52:30|3331.7|3319.7|3331.4|3319.4|3331.9|3319.9|3330.8|3318.8|0
1611125560000|2021-01-20 06:52:40|3331.3|3319.3|3331.8|3319.8|3331.8|3319.8|3330.8|3318.8|0
1611125570000|2021-01-20 06:52:50|3331.9|3319.9|3331.8|3319.8|3331.9|3319.9|3331.7|3319.7|0
1611125580000|2021-01-20 06:53:00|3331.9|3319.9|3330.3|3318.3|3331.9|3319.9|3330.3|3318.3|0
1611125590000|2021-01-20 06:53:10|3329.9|3317.9|3329.9|3317.9|3329.9|3317.9|3329.9|3317.9|0
1611125600000|2021-01-20 06:53:20|3330.4|3318.4|3330.4|3318.4|3331.9|3319.9|3330.4|3318.4|0
1611125610000|2021-01-20 06:53:30|3330.6|3318.6|3332.1|3320.1|3332.2|3320.2|3330.4|3318.4|0
1611125620000|2021-01-20 06:53:40|3332.2|3320.2|3332.1|3320.1|3332.2|3320.2|3332.1|3320.1|0
1611125630000|2021-01-20 06:53:50|3332.2|3320.2|3332.2|3320.2|3332.3|3320.3|3332.2|3320.2|0
1611125640000|2021-01-20 06:54:00|3332.3|3320.3|3332.8|3320.8|3332.8|3320.8|3332.3|3320.3|0
1611125660000|2021-01-20 06:54:20|3333.4|3321.4|3333.4|3321.4|3333.4|3321.4|3333.4|3321.4|0
1611125680000|2021-01-20 06:54:40|3335.2|3323.2|3334.6|3322.6|3335.6|3323.6|3334.1|3322.1|0
1611125690000|2021-01-20 06:54:50|3335.1|3323.1|3334.6|3322.6|3335.1|3323.1|3334.6|3322.6|0
1611125700000|2021-01-20 06:55:00|3335.6|3323.6|3335.6|3323.6|3335.6|3323.6|3335.6|3323.6|0
1611125720000|2021-01-20 06:55:20|3336.2|3324.2|3337.6|3325.6|3337.6|3325.6|3336.2|3324.2|1
1611125730000|2021-01-20 06:55:30|3337.5|3325.5|3338.3|3326.3|3338.3|3326.3|3337.5|3325.5|1
1611125740000|2021-01-20 06:55:40|3339.4|3327.4|3339.5|3327.5|3339.5|3327.5|3338.1|3326.1|0
1611125750000|2021-01-20 06:55:50|3339.6|3327.6|3342.5|3330.5|3342.6|3330.6|3339.5|3327.5|5
1611125760000|2021-01-20 06:56:00|3342|3330|3340.6|3328.6|3342|3330|3340.6|3328.6|0
1611125770000|2021-01-20 06:56:10|3340.7|3328.7|3341|3329|3342|3330|3339.8|3327.8|0
1611125780000|2021-01-20 06:56:20|3340.7|3328.7|3341.1|3329.1|3341.1|3329.1|3340.6|3328.6|0
1611125790000|2021-01-20 06:56:30|3340.3|3328.3|3339.8|3327.8|3340.3|3328.3|3339.8|3327.8|0
1611125800000|2021-01-20 06:56:40|3340.6|3328.6|3341.1|3329.1|3341.1|3329.1|3340.6|3328.6|0
1611125810000|2021-01-20 06:56:50|3340.2|3328.2|3340.2|3328.2|3340.2|3328.2|3340.2|3328.2|0
1611125820000|2021-01-20 06:57:00|3339.8|3327.8|3338.3|3326.3|3339.8|3327.8|3338.3|3326.3|0
1611125840000|2021-01-20 06:57:20|3337|3321|3337.5|3321.5|3338.9|3322.9|3337|3321|0
1611125850000|2021-01-20 06:57:30|3336.6|3320.6|3338|3322|3339|3322|3336.5|3319|0
1611125860000|2021-01-20 06:57:40|3338.5|3322.5|3336|3320|3338.5|3322.5|3336|3320|0
1611125870000|2021-01-20 06:57:50|3336.1|3320.1|3337.5|3321.5|3337.5|3321.5|3336.1|3320.1|0
1611125880000|2021-01-20 06:58:00|3337.1|3321.1|3332.1|3320.1|3337.1|3321.1|3332.1|3318.6|0
1611125890000|2021-01-20 06:58:10|3332|3320|3332|3320|3332|3320|3332|3320|0
1611125900000|2021-01-20 06:58:20|3332.1|3320.1|3332.5|3320.5|3332.5|3320.5|3332.1|3320.1|0
1611125910000|2021-01-20 06:58:30|3332.1|3320.1|3332.1|3320.1|3332.1|3320.1|3332.1|3320.1|0
1611125920000|2021-01-20 06:58:40|3332.5|3320.5|3332.5|3320.5|3335|3320.5|3332.5|3318.6|0
1611125930000|2021-01-20 06:58:50|3335|3319|3335|3319|3335|3319|3335|3319|0
1611125940000|2021-01-20 06:59:00|3332.5|3320.5|3332|3320|3335|3320.9|3332|3319|0
1611125960000|2021-01-20 06:59:20|3332.5|3320.5|3332.6|3320.6|3332.6|3320.6|3332.5|3320.5|0
1611125970000|2021-01-20 06:59:30|3333|3321|3335|3319|3335|3321|3333|3318.5|0
1611125980000|2021-01-20 06:59:40|3335.5|3319.5|3336|3320|3336|3320|3335.5|3319.5|0
1611125990000|2021-01-20 06:59:50|3336.5|3320.5|3336|3320|3337|3321|3336|3320|0
1611126000000|2021-01-20 07:00:00|3335.5|3319.5|3332|3320|3335.5|3320|3332|3318|0
1611126050000|2021-01-20 07:00:50|3333|3317|3333.1|3317.1|3333.1|3319|3331|3317|0
1611126060000|2021-01-20 07:01:00|3333.5|3317.5|3335|3319|3335|3319|3333.5|3317.5|0
1611126070000|2021-01-20 07:01:10|3335.5|3319.5|3336.5|3320.5|3336.5|3320.5|3335|3319|0
1611126080000|2021-01-20 07:01:20|3337|3321|3336|3320|3337|3322|3334|3320|0
1611126100000|2021-01-20 07:01:40|3335.5|3319.5|3335.5|3319.5|3335.5|3322|3334|3319.5|0
1611126110000|2021-01-20 07:01:50|3334|3318|3334|3318|3334|3318|3334|3318|0
1611126120000|2021-01-20 07:02:00|3334.5|3318.5|3333.5|3317.5|3334.5|3318.5|3333.5|3317.5|0
1611126140000|2021-01-20 07:02:20|3333|3317|3332.9|3316.9|3333|3317|3332.9|3316.9|0
1611126150000|2021-01-20 07:02:30|3332.8|3316.8|3332.5|3316.5|3332.8|3316.8|3332.4|3316.4|0
1611126160000|2021-01-20 07:02:40|3333|3317|3333|3317|3333|3317|3333|3317|0
1611126170000|2021-01-20 07:02:50|3332.5|3316.5|3332.5|3316.5|3332.5|3316.5|3332.5|3316.5|0
1611126180000|2021-01-20 07:03:00|3330.6|3318.6|3330.6|3318.6|3330.6|3318.6|3330.6|3318.6|0
1611126190000|2021-01-20 07:03:10|3331|3319|3331|3319|3331|3319|3331|3319|0
1611126200000|2021-01-20 07:03:20|3331.2|3319.2|3334.2|3318.2|3334.2|3320|3331.2|3317.5|0
1611126210000|2021-01-20 07:03:30|3335|3319|3332|3320|3335|3320.9|3332|3319|0
1611126220000|2021-01-20 07:03:40|3334.2|3318.2|3336|3324|3337.1|3324|3334.2|3318.2|0
1611126230000|2021-01-20 07:03:50|3337|3325|3337|3325|3337|3325|3337|3325|0
1611126240000|2021-01-20 07:04:00|3330.2|3318.2|3334.9|3322.9|3334.9|3322.9|3330.2|3318.2|24
1611126250000|2021-01-20 07:04:10|3335.1|3323.1|3334.9|3322.9|3335.9|3323.9|3334.9|3322.9|0
1611126260000|2021-01-20 07:04:20|3335|3323|3334.5|3322.5|3335.4|3323.4|3334|3322|0
1611126270000|2021-01-20 07:04:30|3335.3|3323.3|3339|3319|3339|3323.3|3335.3|3319|0
1611126280000|2021-01-20 07:04:40|3338|3318|3338|3318|3338|3318|3338|3318|0
1611126290000|2021-01-20 07:04:50|3338.5|3318.5|3336.9|3316.9|3338.5|3318.5|3336.9|3316.9|0
1611126300000|2021-01-20 07:05:00|3336.4|3316.4|3334|3314|3336.4|3316.4|3334|3314|0
1611126310000|2021-01-20 07:05:10|3331.9|3315.9|3331.4|3311.4|3331.9|3315.9|3331|3311|0
1611126320000|2021-01-20 07:05:20|3329.3|3313.3|3333|3313|3333|3314|3328.9|3312.9|0
1611126330000|2021-01-20 07:05:30|3330.5|3314.5|3330|3314|3330.5|3314.5|3330|3314|0
1611126340000|2021-01-20 07:05:40|3330.5|3314.5|3333|3313|3333|3314.5|3330.5|3313|0
1611126350000|2021-01-20 07:05:50|3330.5|3314.5|3330|3314|3330.5|3314.5|3330|3314|0
1611126360000|2021-01-20 07:06:00|3329.5|3313.5|3328.5|3312.5|3329.9|3313.9|3327.4|3309.4|0
1611126370000|2021-01-20 07:06:10|3328|3312|3329.4|3313.4|3329.4|3313.4|3328|3312|0
1611126380000|2021-01-20 07:06:20|3329|3313|3328.5|3312.5|3330|3314|3328.5|3312.5|0
1611126390000|2021-01-20 07:06:30|3329|3313|3329|3313|3330|3314|3329|3313|0
1611126410000|2021-01-20 07:06:50|3329.1|3313.1|3331.4|3315.4|3331.4|3315.4|3329|3313|0
1611126420000|2021-01-20 07:07:00|3331.9|3315.9|3333.4|3317.4|3333.4|3317.4|3331.9|3315.9|0
1611126430000|2021-01-20 07:07:10|3333.5|3317.5|3333|3317|3335.5|3319.5|3333|3317|0
1611126440000|2021-01-20 07:07:20|3333.5|3317.5|3333|3317|3333.5|3317.5|3333|3317|0
1611126450000|2021-01-20 07:07:30|3332.6|3316.6|3332.6|3316.6|3332.6|3316.6|3332.6|3316.6|0
1611126460000|2021-01-20 07:07:40|3333.9|3313.9|3331.4|3315.4|3333.9|3315.4|3331|3313.9|0
1611126470000|2021-01-20 07:07:50|3332.4|3316.4|3332.5|3316.5|3332.5|3316.5|3332.4|3316.4|0
1611126480000|2021-01-20 07:08:00|3330.4|3318.4|3331.9|3315.9|3331.9|3318.4|3330.4|3315.8|0
1611126490000|2021-01-20 07:08:10|3330.5|3314.5|3330.5|3314.5|3330.5|3314.5|3330.5|3314.5|0
1611126500000|2021-01-20 07:08:20|3330.6|3314.6|3331.9|3315.9|3331.9|3315.9|3330.6|3314.6|0
1611126510000|2021-01-20 07:08:30|3332.4|3316.4|3332.4|3316.4|3332.4|3316.4|3331.9|3315.9|0
1611126610000|2021-01-20 07:10:10|3332.9|3316.9|3333.4|3317.4|3333.4|3317.4|3332.9|3316.9|0
1611126620000|2021-01-20 07:10:20|3333.9|3317.9|3337.4|3325.4|3339.4|3325.9|3333.9|3317.9|0
1611126630000|2021-01-20 07:10:30|3337.9|3325.9|3337.4|3325.4|3337.9|3325.9|3337.4|3325.4|0
1611126650000|2021-01-20 07:10:50|3338.8|3326.8|3338.9|3326.9|3338.9|3326.9|3338.8|3326.8|0
1611126660000|2021-01-20 07:11:00|3339.7|3327.7|3342.5|3330.5|3342.5|3330.5|3339.2|3327.2|1
1611126670000|2021-01-20 07:11:10|3342.1|3330.1|3343|3331|3343|3331|3341.6|3329.6|0
1611126680000|2021-01-20 07:11:20|3343.1|3331.1|3340.3|3328.3|3343.1|3331.1|3340.3|3328.3|0
1611126690000|2021-01-20 07:11:30|3339.8|3327.8|3339.8|3327.8|3339.8|3327.8|3339.8|3327.8|0
1611126710000|2021-01-20 07:11:50|3339.7|3327.7|3341.6|3325.6|3341.6|3327.8|3338.9|3325.6|0
1611126720000|2021-01-20 07:12:00|3341.2|3325.2|3339.4|3327.4|3341.2|3327.4|3339.4|3325.2|0
1611126730000|2021-01-20 07:12:10|3340.1|3328.1|3341.5|3329.5|3341.5|3329.5|3340.1|3328.1|0
1611126740000|2021-01-20 07:12:20|3341.8|3329.8|3343|3331|3343|3331|3341.8|3329.8|0
1611126750000|2021-01-20 07:12:30|3343.5|3331.5|3344.8|3332.8|3344.8|3332.8|3343.5|3331.5|3
1611126760000|2021-01-20 07:12:40|3344.9|3332.9|3346.3|3334.3|3346.4|3334.4|3344.9|3332.9|3
1611126770000|2021-01-20 07:12:50|3346.4|3334.4|3346.9|3334.9|3347.3|3335.3|3346.4|3334.4|1
1611126780000|2021-01-20 07:13:00|3347.1|3335.1|3347.2|3335.2|3347.3|3335.3|3347.1|3335.1|0
1611126790000|2021-01-20 07:13:10|3346.8|3334.8|3337.2|3321.2|3346.8|3334.8|3337.2|3319.3|0
1611126800000|2021-01-20 07:13:20|3336.2|3320.2|3337.7|3321.7|3339.6|3322.6|3336.2|3319.2|0
1611126810000|2021-01-20 07:13:30|3337.8|3321.8|3337.1|3325.1|3338.2|3325.1|3336.3|3321.7|0
1611126820000|2021-01-20 07:13:40|3337.2|3325.2|3339.7|3323.7|3340.2|3325.6|3337.2|3323.2|0
1611126830000|2021-01-20 07:13:50|3339.5|3323.5|3339.2|3323.2|3339.7|3323.7|3338.2|3322.2|0
1611126840000|2021-01-20 07:14:00|3337.1|3325.1|3341.6|3325.6|3341.6|3325.6|3337.1|3323.2|0
1611126850000|2021-01-20 07:14:10|3341.7|3325.7|3341.2|3325.2|3342.2|3326.2|3341.2|3325.2|0
1611126860000|2021-01-20 07:14:20|3341.7|3325.7|3342.2|3326.2|3342.2|3327.7|3339.7|3325.6|0
1611126870000|2021-01-20 07:14:30|3342.3|3326.3|3343.2|3327.2|3343.2|3327.2|3342.3|3326.3|0
1611126880000|2021-01-20 07:14:40|3343.3|3327.3|3344.2|3328.2|3344.2|3328.2|3343.3|3327.3|0
1611126890000|2021-01-20 07:14:50|3343.7|3327.7|3344.1|3328.1|3344.2|3328.2|3343.2|3327.2|0
1611126900000|2021-01-20 07:15:00|3344.6|3328.6|3345.3|3329.3|3345.3|3331.1|3342.7|3328.6|0
1611126910000|2021-01-20 07:15:10|3342.6|3330.6|3347.2|3331.2|3347.2|3332.7|3342.6|3328.9|0
1611126920000|2021-01-20 07:15:20|3345|3333|3349.6|3333.6|3349.6|3336.1|3345|3333|0
1611126930000|2021-01-20 07:15:30|3349.5|3333.5|3346.5|3334.5|3349.6|3336.1|3346.5|3333.1|0
1611126940000|2021-01-20 07:15:40|3346.1|3334.1|3347.5|3335.5|3349.6|3335.5|3346.1|3332.3|0
1611126960000|2021-01-20 07:16:00|3347.1|3335.1|3347.1|3331.1|3349|3335.1|3347.1|3331.1|0
1611126970000|2021-01-20 07:16:10|3346.1|3334.1|3346.6|3330.6|3347.1|3334.1|3346.1|3330.6|0
1611126980000|2021-01-20 07:16:20|3345.6|3333.6|3345.6|3333.6|3346.6|3333.6|3345.6|3330.1|0
1611126990000|2021-01-20 07:16:30|3344.7|3332.7|3346.6|3330.6|3346.6|3332.7|3344.7|3330.6|0
1611127000000|2021-01-20 07:16:40|3346.5|3330.5|3344.6|3328.6|3346.5|3330.5|3344.6|3328.6|0
1611127010000|2021-01-20 07:16:50|3344.5|3328.5|3343.1|3327.1|3344.5|3328.5|3343.1|3327.1|0
1611127020000|2021-01-20 07:17:00|3343|3327|3342|3326|3343|3327|3342|3326|0
1611127030000|2021-01-20 07:17:10|3339.9|3327.9|3338.6|3326.6|3339.9|3327.9|3338.5|3326.5|0
1611127040000|2021-01-20 07:17:20|3341.6|3325.6|3342.7|3326.7|3342.7|3326.7|3341.6|3325.6|0
1611127050000|2021-01-20 07:17:30|3342.6|3326.6|3345.2|3329.2|3345.2|3329.2|3342.6|3326.6|0
1611127060000|2021-01-20 07:17:40|3346.6|3330.6|3343.1|3327.1|3346.6|3330.6|3343.1|3327.1|0
1611127070000|2021-01-20 07:17:50|3342.7|3326.7|3341.6|3325.6|3342.7|3326.7|3341.6|3325.6|0
1611127080000|2021-01-20 07:18:00|3340.1|3328.1|3341.6|3325.6|3342.5|3328.1|3340.1|3325.6|0
1611127090000|2021-01-20 07:18:10|3341.7|3325.7|3341.6|3325.6|3342.1|3326.1|3341.6|3325.6|0
1611127100000|2021-01-20 07:18:20|3341.5|3325.5|3340.5|3328.5|3342|3328.5|3338.7|3324.6|0
1611127110000|2021-01-20 07:18:30|3340.1|3328.1|3340.2|3328.2|3342|3328.5|3340.1|3326|0
1611127120000|2021-01-20 07:18:40|3340.6|3328.6|3340.6|3328.6|3340.6|3328.6|3340.6|3328.6|0
1611127130000|2021-01-20 07:18:50|3340.1|3328.1|3340.1|3328.1|3340.1|3328.1|3340.1|3328.1|0
1611127150000|2021-01-20 07:19:10|3342|3326|3340.1|3328.1|3342|3328.1|3340.1|3326|0
1611127170000|2021-01-20 07:19:30|3340.5|3328.5|3340.6|3328.6|3340.6|3328.6|3340.5|3328.5|0
1611127200000|2021-01-20 07:20:00|3342.9|3326.9|3344.6|3328.6|3344.6|3328.6|3342.9|3326.9|0
1611127210000|2021-01-20 07:20:10|3342.7|3330.7|3342.7|3330.7|3342.7|3330.7|3342.7|3330.7|0
1611127220000|2021-01-20 07:20:20|3344.8|3328.8|3345.1|3333.1|3346.6|3333.1|3344.8|3328.8|0
1611127230000|2021-01-20 07:20:30|3345|3333|3344.6|3332.6|3345|3333|3344.1|3332.1|0
1611127240000|2021-01-20 07:20:40|3345.1|3333.1|3345.1|3333.1|3345.6|3333.6|3345.1|3333.1|0
1611127250000|2021-01-20 07:20:50|3346.6|3330.6|3344.1|3332.1|3346.6|3332.1|3344.1|3330.6|0
1611127270000|2021-01-20 07:21:10|3344.2|3332.2|3343.6|3331.6|3344.6|3332.6|3343.6|3331.6|0
1611127280000|2021-01-20 07:21:20|3343.7|3331.7|3343.6|3331.6|3343.7|3331.7|3343.6|3331.6|0
1611127290000|2021-01-20 07:21:30|3343.7|3331.7|3344.1|3332.1|3344.6|3332.6|3343.7|3331.7|0
1611127300000|2021-01-20 07:21:40|3344.3|3332.3|3345.6|3333.6|3345.6|3333.6|3344.3|3332.3|0
1611127310000|2021-01-20 07:21:50|3346.1|3334.1|3346.6|3334.6|3346.6|3334.6|3346.1|3334.1|0
1611127320000|2021-01-20 07:22:00|3346.7|3334.7|3348.6|3336.6|3350|3336.6|3346.6|3334|0
1611127330000|2021-01-20 07:22:10|3348.1|3336.1|3349.6|3333.6|3349.6|3336.6|3348.1|3333.6|0
1611127340000|2021-01-20 07:22:20|3347.7|3335.7|3350|3334|3350|3336.6|3347.7|3334|0
1611127350000|2021-01-20 07:22:30|3349.6|3333.6|3347.7|3335.7|3349.6|3335.7|3347.7|3333.2|0
1611127360000|2021-01-20 07:22:40|3350|3334|3350|3334|3350.5|3336.5|3348.5|3334|0
1611127370000|2021-01-20 07:22:50|3348.1|3336.1|3349|3333|3350|3336.1|3348.1|3333|0
1611127380000|2021-01-20 07:23:00|3348.5|3332.5|3348.5|3332.5|3348.5|3332.5|3348.5|3332.5|0
1611127400000|2021-01-20 07:23:20|3346.7|3334.7|3346.7|3334.7|3348.6|3334.7|3346.7|3332.6|0
1611127410000|2021-01-20 07:23:30|3347.2|3335.2|3347.2|3335.2|3347.2|3335.2|3347.2|3335.2|0
1611127420000|2021-01-20 07:23:40|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|0
1611127430000|2021-01-20 07:23:50|3348.7|3336.7|3350.4|3338.4|3350.4|3338.4|3348.7|3336.7|0
1611127440000|2021-01-20 07:24:00|3350|3338|3351.4|3339.4|3351.4|3339.4|3350|3338|0
1611127460000|2021-01-20 07:24:20|3350.9|3338.9|3351|3339|3351|3339|3350.9|3338.9|0
1611127470000|2021-01-20 07:24:30|3351.4|3339.4|3350.5|3338.5|3351.4|3339.4|3350.5|3338.5|0
1611127480000|2021-01-20 07:24:40|3349.1|3337.1|3346.7|3334.7|3349.1|3337.1|3346.7|3334.7|0
1611127490000|2021-01-20 07:24:50|3346.8|3334.8|3347.3|3335.3|3347.3|3335.3|3346.7|3334.7|0
1611127500000|2021-01-20 07:25:00|3347.2|3335.2|3347.7|3335.7|3347.7|3335.7|3347.2|3335.2|0
1611127510000|2021-01-20 07:25:10|3346.3|3334.3|3343.8|3331.8|3347.6|3334.3|3343.3|3331.3|0
1611127520000|2021-01-20 07:25:20|3343.7|3331.7|3345.7|3329.7|3345.7|3331.8|3343.3|3329.7|0
1611127530000|2021-01-20 07:25:30|3346.2|3330.2|3343.7|3331.7|3346.2|3332.2|3343.7|3330.2|0
1611127540000|2021-01-20 07:25:40|3344.2|3332.2|3343.7|3331.7|3344.2|3332.2|3343.7|3331.7|0
1611127560000|2021-01-20 07:26:00|3343.6|3331.6|3340.3|3328.3|3343.6|3331.6|3340.3|3328.3|0
1611127570000|2021-01-20 07:26:10|3340.2|3328.2|3341.2|3329.2|3343.2|3329.2|3339.7|3327.2|0
1611127580000|2021-01-20 07:26:20|3340.7|3328.7|3340.7|3328.7|3340.7|3328.7|3340.7|3328.7|0
1611127590000|2021-01-20 07:26:30|3341.2|3329.2|3341.2|3329.2|3341.2|3329.2|3341.2|3329.2|0
1611127600000|2021-01-20 07:26:40|3340.2|3328.2|3339.2|3327.2|3340.2|3328.2|3339.2|3327.2|0
1611127610000|2021-01-20 07:26:50|3339.7|3327.7|3339.7|3327.7|3341.7|3328.1|3339.2|3325.7|0
1611127620000|2021-01-20 07:27:00|3341.6|3325.6|3341.2|3325.2|3341.6|3326.7|3338.7|3324.7|0
1611127630000|2021-01-20 07:27:10|3338.6|3326.6|3336.8|3324.8|3341.6|3326.6|3336.8|3323.7|0
1611127640000|2021-01-20 07:27:20|3337.6|3325.6|3337.4|3325.4|3337.6|3325.6|3336.8|3324.8|0
1611127650000|2021-01-20 07:27:30|3337.8|3325.8|3337.8|3325.8|3340.3|3326.2|3337.2|3323.3|0
1611127660000|2021-01-20 07:27:40|3338.2|3326.2|3338.7|3322.7|3340.3|3326.2|3337.8|3322.6|0
1611127670000|2021-01-20 07:27:50|3336.6|3324.6|3335.1|3323.1|3338.6|3324.6|3335.1|3321.1|0
1611127680000|2021-01-20 07:28:00|3334.6|3322.6|3335.2|3319.2|3337.1|3323.1|3334.4|3319.1|0
1611127690000|2021-01-20 07:28:10|3335.3|3319.3|3334.2|3322.2|3335.7|3322.2|3333.6|3319.3|0
1611127700000|2021-01-20 07:28:20|3334.1|3322.1|3333.2|3321.2|3335.1|3322.1|3332.6|3319.1|0
1611127710000|2021-01-20 07:28:30|3333.1|3321.1|3334.4|3318.4|3334.4|3321.1|3332.6|3318.4|0
1611127720000|2021-01-20 07:28:40|3331.2|3319.2|3333.6|3321.6|3335.3|3321.6|3331.2|3318.7|0
1611127730000|2021-01-20 07:28:50|3333.2|3321.2|3333.2|3321.2|3335.7|3321.6|3333.2|3319.1|0
1611127740000|2021-01-20 07:29:00|3332.6|3320.6|3331.6|3319.6|3334.1|3320.6|3331.6|3317.6|0
1611127760000|2021-01-20 07:29:20|3332.1|3320.1|3332.1|3320.1|3332.1|3320.1|3332.1|3320.1|0
1611127790000|2021-01-20 07:29:50|3332.2|3320.2|3335.6|3319.6|3335.6|3320.2|3332.2|3318.3|0
1611127800000|2021-01-20 07:30:00|3334.1|3322.1|3337.3|3321.3|3337.3|3323.2|3334.1|3321.1|0
1611127810000|2021-01-20 07:30:10|3338.2|3322.2|3335.4|3323.4|3338.3|3324.2|3335.2|3321.1|0
1611127820000|2021-01-20 07:30:20|3337.9|3321.9|3338.3|3322.3|3338.7|3324.8|3335.8|3321.9|0
1611127830000|2021-01-20 07:30:30|3337.2|3325.2|3337.6|3325.6|3337.7|3325.7|3337.2|3325.2|0
1611127840000|2021-01-20 07:30:40|3337.7|3325.7|3337.6|3325.6|3339.6|3325.7|3337.2|3323.6|0
1611127850000|2021-01-20 07:30:50|3338.1|3326.1|3338.1|3326.1|3338.1|3326.1|3338.1|3326.1|0
1611127870000|2021-01-20 07:31:10|3337.6|3325.6|3337.6|3325.6|3337.6|3325.6|3337.6|3325.6|0
1611127880000|2021-01-20 07:31:20|3337.1|3325.1|3337.1|3325.1|3337.1|3325.1|3337.1|3325.1|0
1611127900000|2021-01-20 07:31:40|3337.3|3321.3|3336.1|3320.1|3337.3|3321.3|3336.1|3320.1|0
1611127910000|2021-01-20 07:31:50|3334.2|3318.2|3334.3|3318.3|3334.3|3318.3|3333.9|3317.9|0
1611127920000|2021-01-20 07:32:00|3332.2|3320.2|3332.2|3320.2|3334.1|3320.2|3331.3|3317.3|0
1611127930000|2021-01-20 07:32:10|3331.8|3319.8|3330.8|3318.8|3333.3|3319.8|3330.8|3317.3|0
1611127940000|2021-01-20 07:32:20|3331.1|3319.1|3330.6|3318.6|3331.1|3319.1|3330.6|3318.6|0
1611127950000|2021-01-20 07:32:30|3330.3|3318.3|3330.1|3314.1|3330.7|3318.3|3328.6|3314.1|0
1611127960000|2021-01-20 07:32:40|3328.7|3312.7|3327.1|3315.1|3329.1|3315.2|3326.8|3312.7|0
1611127970000|2021-01-20 07:32:50|3327.2|3315.2|3327.6|3311.6|3329.7|3315.6|3326.7|3310.7|0
1611127980000|2021-01-20 07:33:00|3327.2|3311.2|3327.6|3311.6|3327.7|3311.7|3327.1|3311.1|0
1611127990000|2021-01-20 07:33:10|3327.7|3311.7|3327.7|3311.7|3327.7|3313.2|3325.2|3311.1|0
1611128000000|2021-01-20 07:33:20|3327.6|3311.6|3327.1|3311.1|3327.6|3311.6|3327.1|3311.1|0
1611128010000|2021-01-20 07:33:30|3326.7|3310.7|3324.6|3308.6|3326.7|3312.6|3322.6|3308.1|0
1611128020000|2021-01-20 07:33:40|3324.7|3308.7|3324.7|3308.7|3324.7|3308.7|3324.6|3308.6|0
1611128030000|2021-01-20 07:33:50|3322.2|3310.2|3325.8|3313.8|3327.2|3313.8|3322.2|3308.7|0
1611128040000|2021-01-20 07:34:00|3325.7|3313.7|3328.7|3312.7|3330.3|3316.2|3325.3|3312.7|0
1611128050000|2021-01-20 07:34:10|3326.8|3314.8|3328.1|3312.1|3328.7|3314.8|3326.8|3312.1|0
1611128060000|2021-01-20 07:34:20|3326.2|3314.2|3327.3|3311.3|3328.1|3314.2|3325.8|3311.3|0
1611128070000|2021-01-20 07:34:30|3327.8|3311.8|3329.3|3313.3|3329.3|3313.3|3327.8|3311.8|0
1611128080000|2021-01-20 07:34:40|3327.4|3315.4|3329.1|3313.1|3329.1|3315.8|3327.2|3313.1|0
1611128090000|2021-01-20 07:34:50|3329.2|3313.2|3329.1|3313.1|3329.6|3313.6|3329.1|3313.1|0
1611128100000|2021-01-20 07:35:00|3327.8|3315.8|3329.7|3313.7|3329.8|3315.8|3327.7|3313.7|0
1611128110000|2021-01-20 07:35:10|3327.8|3315.8|3327.2|3315.2|3329.7|3315.8|3327.2|3313.7|0
1611128120000|2021-01-20 07:35:20|3329.1|3313.1|3328.7|3312.7|3329.1|3313.1|3328.7|3312.7|0
1611128130000|2021-01-20 07:35:30|3326.6|3314.6|3326.2|3314.2|3326.6|3314.6|3326.2|3314.2|0
1611128140000|2021-01-20 07:35:40|3326.8|3314.8|3326.8|3314.8|3326.8|3314.8|3326.8|3314.8|0
1611128150000|2021-01-20 07:35:50|3326.9|3314.9|3327.8|3315.8|3327.8|3315.8|3326.9|3314.9|0
1611128160000|2021-01-20 07:36:00|3330.3|3314.3|3328.2|3316.2|3330.3|3316.2|3327.3|3313.3|0
1611128170000|2021-01-20 07:36:10|3329.7|3313.7|3326.8|3314.8|3329.7|3314.8|3326.8|3313.3|0
1611128180000|2021-01-20 07:36:20|3329.3|3313.3|3326.3|3314.3|3329.3|3315.3|3326.3|3313.3|0
1611128190000|2021-01-20 07:36:30|3326.2|3314.2|3323.6|3311.6|3326.2|3314.2|3323.6|3311.6|0
1611128200000|2021-01-20 07:36:40|3323.1|3311.1|3323.1|3311.1|3323.2|3311.2|3323.1|3311.1|0
1611128210000|2021-01-20 07:36:50|3325.3|3309.3|3325.3|3309.3|3325.8|3309.8|3325.3|3309.3|0
1611128220000|2021-01-20 07:37:00|3323.3|3311.3|3324.2|3312.2|3324.3|3312.3|3323.3|3311.3|0
1611128230000|2021-01-20 07:37:10|3324.3|3312.3|3324.8|3312.8|3324.8|3312.8|3324.3|3312.3|0
1611128240000|2021-01-20 07:37:20|3326.7|3310.7|3323.8|3311.8|3326.7|3312.6|3323.8|3309.3|0
1611128250000|2021-01-20 07:37:30|3325.3|3309.3|3325.7|3309.7|3325.7|3311.5|3322.7|3309.3|0
1611128260000|2021-01-20 07:37:40|3323.8|3311.8|3321.6|3309.6|3325.7|3311.8|3321.6|3309.6|0
1611128270000|2021-01-20 07:37:50|3321.5|3309.5|3315.1|3299.1|3321.5|3309.5|3313.2|3299.1|0
1611128280000|2021-01-20 07:38:00|3315.6|3299.6|3316.7|3300.7|3318.1|3302.1|3312.6|3299.5|0
1611128290000|2021-01-20 07:38:10|3314.5|3302.5|3311.7|3299.7|3317.3|3303.1|3311.7|3299.7|0
1611128300000|2021-01-20 07:38:20|3311.6|3299.6|3310.8|3298.8|3311.6|3299.6|3310.8|3298.8|0
1611128330000|2021-01-20 07:38:50|||||||||1
1611128340000|2021-01-20 07:39:00|3311.3|3299.3|3311.3|3299.3|3311.3|3299.3|3311.3|3299.3|0
1611128350000|2021-01-20 07:39:10|3311.6|3299.6|3310.7|3298.7|3311.6|3299.6|3310.6|3298.6|0
1611128360000|2021-01-20 07:39:20|3311.1|3299.1|3310.3|3298.3|3312.7|3299.1|3309.8|3295.8|1
1611128370000|2021-01-20 07:39:30|3312.2|3296.2|3310.2|3298.2|3312.2|3298.2|3310.2|3296.2|0
1611128380000|2021-01-20 07:39:40|3310.1|3298.1|3310.1|3298.1|3310.1|3298.1|3310.1|3298.1|0
1611128390000|2021-01-20 07:39:50|3309.7|3297.7|3310|3298|3310.1|3298.1|3309.6|3297.6|0
1611128400000|2021-01-20 07:40:00|3310.1|3298.1|3310.7|3298.7|3310.7|3298.7|3310.1|3298.1|0
1611128410000|2021-01-20 07:40:10|3311.6|3299.6|3311.3|3299.3|3311.7|3299.7|3311.3|3299.3|0
1611128420000|2021-01-20 07:40:20|3311.8|3299.8|3310.7|3298.7|3311.8|3299.8|3310.7|3298.7|0
1611128430000|2021-01-20 07:40:30|3311.3|3299.3|3311.3|3299.3|3311.3|3299.3|3311.3|3299.3|0
1611128440000|2021-01-20 07:40:40|3311.1|3299.1|3310.8|3298.8|3311.1|3299.1|3310.7|3298.7|0
1611128460000|2021-01-20 07:41:00|3310.7|3298.7|3310.2|3298.2|3310.7|3298.7|3310.2|3298.2|0
1611128470000|2021-01-20 07:41:10|3310.1|3298.1|3310.1|3298.1|3310.1|3298.1|3310.1|3298.1|0
1611128480000|2021-01-20 07:41:20|||||||||1
1611128490000|2021-01-20 07:41:30|3310.2|3298.2|3310.2|3298.2|3310.2|3298.2|3310.2|3298.2|0
1611128500000|2021-01-20 07:41:40|3310.3|3298.3|3310.8|3298.8|3310.8|3298.8|3310.3|3298.3|0
1611128510000|2021-01-20 07:41:50|3311.8|3299.8|3311.8|3299.8|3311.8|3299.8|3311.8|3299.8|0
1611128520000|2021-01-20 07:42:00|3311.7|3299.7|3311.7|3299.7|3311.7|3299.7|3311.7|3299.7|0
1611128530000|2021-01-20 07:42:10|3313.2|3297.2|3311.5|3299.5|3313.2|3299.5|3311.3|3297.1|0
1611128540000|2021-01-20 07:42:20|3311.3|3299.3|3313.2|3297.2|3313.2|3299.3|3310.6|3296.8|2
1611128550000|2021-01-20 07:42:30|3312.8|3296.8|3315.4|3299.4|3315.8|3299.8|3312.8|3296.8|0
1611128560000|2021-01-20 07:42:40|3315.7|3299.7|3319.3|3303.3|3323.2|3304.9|3315.7|3299.7|0
1611128570000|2021-01-20 07:42:50|3319.2|3303.2|3321.8|3301.8|3321.8|3303.3|3318.8|3301.8|0
1611128580000|2021-01-20 07:43:00|3319.7|3303.7|3319.3|3303.3|3319.7|3303.7|3318.9|3302.9|0
1611128590000|2021-01-20 07:43:10|3319.4|3303.4|3318.8|3302.8|3319.8|3303.8|3318.8|3302.8|0
1611128600000|2021-01-20 07:43:20|3319.8|3299.8|3319.3|3303.3|3319.8|3303.3|3318.8|3299.8|0
1611128610000|2021-01-20 07:43:30|3319.8|3303.8|3319.8|3303.8|3319.8|3303.8|3319.8|3303.8|0
1611128620000|2021-01-20 07:43:40|3320.3|3304.3|3320.3|3304.3|3320.3|3304.3|3320.3|3304.3|0
1611128630000|2021-01-20 07:43:50|3320.2|3304.2|3320.7|3304.7|3322.8|3304.7|3318.8|3300.9|0
1611128640000|2021-01-20 07:44:00|3319.9|3303.9|3319.7|3303.7|3319.9|3303.9|3319.7|3303.7|0
1611128650000|2021-01-20 07:44:10|3320.2|3304.2|3319.7|3303.7|3320.2|3304.2|3319.7|3303.7|0
1611128660000|2021-01-20 07:44:20|3319.3|3303.3|3320.8|3300.8|3320.8|3303.3|3319.3|3300.8|0
1611128670000|2021-01-20 07:44:30|3320.7|3300.7|3316.8|3300.8|3320.7|3301.3|3316.8|3300.3|0
1611128680000|2021-01-20 07:44:40|3316.7|3300.7|3317.3|3301.3|3318.4|3301.3|3316.4|3298.4|0
1611128690000|2021-01-20 07:44:50|3317.4|3301.4|3317.8|3301.8|3317.8|3301.8|3317.4|3301.4|0
1611128700000|2021-01-20 07:45:00|3316.8|3300.8|3317.8|3301.8|3317.8|3301.8|3316.8|3300.8|0
1611128720000|2021-01-20 07:45:20|3318.2|3302.2|3319.9|3303.9|3319.9|3303.9|3318.2|3302.2|0
1611128730000|2021-01-20 07:45:30|3320.3|3304.3|3321.8|3301.8|3321.8|3304.8|3320.3|3301.8|0
1611128740000|2021-01-20 07:45:40|3319.9|3303.9|3320.2|3304.2|3320.2|3304.2|3319.8|3303.8|0
1611128770000|2021-01-20 07:46:10|3320.7|3304.7|3324.2|3304.2|3324.6|3306.7|3320.7|3304.2|0
1611128780000|2021-01-20 07:46:20|3322.3|3306.3|3322.3|3306.3|3322.7|3306.7|3322.3|3306.3|0
1611128790000|2021-01-20 07:46:30|3322.2|3306.2|3322.2|3306.2|3323.3|3307.3|3322.2|3306.2|0
1611128820000|2021-01-20 07:47:00|3324.8|3304.8|3323.2|3307.2|3324.8|3307.2|3322.3|3304.8|0
1611128830000|2021-01-20 07:47:10|3323.3|3307.3|3323.7|3307.7|3323.7|3307.7|3323.3|3307.3|0
1611128850000|2021-01-20 07:47:30|3323.6|3307.6|3323.2|3307.2|3323.6|3307.6|3323.2|3307.2|0
1611128860000|2021-01-20 07:47:40|3322.4|3306.4|3320.7|3304.7|3322.4|3306.4|3320.7|3304.7|0
1611128890000|2021-01-20 07:48:10|3321.2|3305.2|3321.7|3305.7|3321.7|3305.7|3321.2|3305.2|0
1611128900000|2021-01-20 07:48:20|3321.2|3305.2|3318.3|3302.3|3321.2|3305.2|3318.3|3302.3|0
1611128910000|2021-01-20 07:48:30|3318.5|3302.5|3323.7|3307.7|3323.7|3307.7|3318.5|3302.5|0
1611128920000|2021-01-20 07:48:40|3324.2|3308.2|3324.2|3308.2|3324.2|3308.2|3324.2|3308.2|0
1611128930000|2021-01-20 07:48:50|3324.3|3308.3|3324.7|3308.7|3324.7|3308.7|3324.3|3308.3|0
1611128940000|2021-01-20 07:49:00|3324.2|3308.2|3324.2|3308.2|3324.2|3308.2|3324.2|3308.2|0
1611128960000|2021-01-20 07:49:20|3323.8|3307.8|3323.7|3307.7|3323.8|3307.8|3323.7|3307.7|0
1611128990000|2021-01-20 07:49:50|3323.2|3307.2|3324.2|3308.2|3324.2|3308.2|3323.2|3307.2|0
1611129000000|2021-01-20 07:50:00|3324.1|3308.1|3323.7|3307.7|3324.1|3308.1|3323.7|3307.7|0
1611129010000|2021-01-20 07:50:10|3324.2|3308.2|3323.7|3307.7|3324.2|3308.2|3323.7|3307.7|0
1611129020000|2021-01-20 07:50:20|3323.2|3307.2|3322.2|3302.2|3325.4|3307.7|3322.2|3302.2|0
1611129030000|2021-01-20 07:50:30|3322.3|3302.3|3319.3|3303.3|3322.7|3304.7|3318.8|3302.2|0
1611129040000|2021-01-20 07:50:40|3318.8|3302.8|3320.8|3300.8|3320.8|3303.1|3318.7|3300.8|0
1611129050000|2021-01-20 07:50:50|3318.7|3302.7|3318.3|3302.3|3319.3|3303.3|3318.3|3302.3|0
1611129060000|2021-01-20 07:51:00|3317.8|3301.8|3317.8|3301.8|3317.8|3301.8|3317.8|3301.8|0
1611129070000|2021-01-20 07:51:10|3318.7|3302.7|3318.1|3302.1|3318.7|3302.7|3318.1|3302.1|0
1611129080000|2021-01-20 07:51:20|3317.2|3301.2|3313.3|3297.3|3317.2|3301.2|3313.3|3297.3|0
1611129090000|2021-01-20 07:51:30|3313|3297|3312.3|3296.3|3313.3|3297.3|3311.3|3295.3|0
1611129100000|2021-01-20 07:51:40|3313.3|3297.3|3313.3|3297.3|3313.3|3297.3|3313.3|3297.3|0
1611129110000|2021-01-20 07:51:50|3312.8|3296.8|3312.8|3296.8|3312.8|3296.8|3312.8|3296.8|0
1611129120000|2021-01-20 07:52:00|3310.3|3298.3|3311.8|3295.8|3312.3|3298.3|3310.3|3295.4|0
1611129130000|2021-01-20 07:52:10|3311.3|3295.3|3311.8|3295.8|3311.8|3295.8|3311.3|3295.3|0
1611129170000|2021-01-20 07:52:50|3309.3|3297.3|3315.8|3299.8|3315.8|3299.8|3309.3|3295.3|0
1611129210000|2021-01-20 07:53:30|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|0
1611129220000|2021-01-20 07:53:40|3317.7|3301.7|3322.7|3306.7|3322.7|3306.7|3317.7|3301.7|0
1611129240000|2021-01-20 07:54:00|3323.2|3307.2|3321.7|3305.7|3323.2|3307.2|3321.7|3305.7|0
1611129260000|2021-01-20 07:54:20|3321.2|3305.2|3321.2|3305.2|3321.2|3305.2|3321.2|3305.2|0
1611129270000|2021-01-20 07:54:30|3321.6|3301.6|3320.7|3300.7|3321.6|3301.6|3320.7|3300.7|0
1611129280000|2021-01-20 07:54:40|3319.3|3303.3|3319.7|3303.7|3320.2|3304.2|3319.3|3303.3|0
1611129290000|2021-01-20 07:54:50|3319.3|3303.3|3318.3|3302.3|3319.3|3303.3|3318.3|3302.3|0
1611129310000|2021-01-20 07:55:10|3320.5|3300.5|3318.8|3302.8|3320.5|3303.3|3318.8|3300.5|0
1611129320000|2021-01-20 07:55:20|3319.7|3303.7|3319.7|3303.7|3319.7|3303.7|3319.7|3303.7|0
1611129340000|2021-01-20 07:55:40|3319.3|3303.3|3319.3|3303.3|3319.3|3303.3|3319.3|3303.3|0
1611129350000|2021-01-20 07:55:50|3318.7|3302.7|3318.2|3302.2|3318.7|3302.7|3318.2|3302.2|0
1611129360000|2021-01-20 07:56:00|3318.7|3302.7|3318.7|3302.7|3318.7|3302.7|3318.7|3302.7|0
1611129370000|2021-01-20 07:56:10|3318.9|3302.9|3320.3|3304.3|3320.3|3304.3|3318.9|3302.9|0
1611129380000|2021-01-20 07:56:20|3320.7|3304.7|3320.7|3304.7|3321.7|3305.7|3320.7|3304.7|0
1611129390000|2021-01-20 07:56:30|3320.5|3304.5|3319.2|3303.2|3320.5|3304.5|3319.2|3303.2|0
1611129400000|2021-01-20 07:56:40|3319.7|3303.7|3319.2|3303.2|3319.7|3303.7|3318.7|3302.7|0
1611129410000|2021-01-20 07:56:50|3319.1|3303.1|3317.8|3301.8|3319.1|3303.1|3317.8|3301.8|0
1611129420000|2021-01-20 07:57:00|3317.3|3301.3|3314.2|3302.2|3317.3|3303.2|3314.2|3300.3|0
1611129430000|2021-01-20 07:57:10|3316.2|3300.2|3312.3|3296.3|3316.2|3301.2|3311.3|3295.3|0
1611129440000|2021-01-20 07:57:20|3312.7|3296.7|3312.8|3296.8|3315.3|3297.3|3312.3|3295.3|0
1611129450000|2021-01-20 07:57:30|3313.7|3297.7|3312.3|3296.3|3313.7|3297.7|3312.3|3296.3|0
1611129460000|2021-01-20 07:57:40|3312.4|3296.4|3314.3|3298.3|3314.3|3298.3|3312.4|3296.4|0
1611129470000|2021-01-20 07:57:50|3314.7|3298.7|3314.7|3298.7|3314.7|3298.7|3314.7|3298.7|0
1611129490000|2021-01-20 07:58:10|3313.9|3297.9|3313.3|3297.3|3313.9|3297.9|3313.3|3297.3|0
1611129500000|2021-01-20 07:58:20|3313.4|3297.4|3313.8|3297.8|3314.2|3298.2|3313.3|3297.3|0
1611129510000|2021-01-20 07:58:30|3313.3|3297.3|3313.3|3297.3|3313.3|3297.3|3313.3|3297.3|0
1611129520000|2021-01-20 07:58:40|3312.5|3296.5|3312.5|3296.5|3312.5|3298.4|3310.4|3296.5|0
1611129530000|2021-01-20 07:58:50|3310.4|3298.4|3310.4|3298.4|3310.4|3298.4|3310.4|3298.4|0
1611129540000|2021-01-20 07:59:00|3310|3298|3312.5|3296.5|3312.5|3298.4|3310|3296|0
1611129550000|2021-01-20 07:59:10|3313|3297|3313|3297|3313|3297|3312.9|3296.9|0
1611129580000|2021-01-20 07:59:40|3313.4|3297.4|3314.8|3298.8|3314.8|3298.8|3313.4|3297.4|0
1611129590000|2021-01-20 07:59:50|3316.2|3300.2|3318.2|3302.2|3318.2|3302.2|3316.2|3300.2|0
1611129600000|2021-01-20 08:00:00|3318.1|3302.1|3319.1|3303.1|3319.1|3303.1|3318.1|3302.1|0
1611129610000|2021-01-20 08:00:10|3319.2|3303.2|3323.2|3303.2|3323.2|3303.2|3319.2|3301.6|0
1611129620000|2021-01-20 08:00:20|3322.7|3302.7|3322.3|3306.3|3322.7|3306.3|3321.2|3302.7|0
1611129630000|2021-01-20 08:00:30|3321.8|3305.8|3321.7|3305.7|3322.2|3306.2|3321.7|3305.7|0
1611129640000|2021-01-20 08:00:40|3321.8|3305.8|3321.2|3301.2|3321.8|3305.8|3319.1|3300.7|0
1611129650000|2021-01-20 08:00:50|3319.1|3303.1|3320.6|3300.6|3320.6|3303.1|3319.1|3300.6|0
1611129660000|2021-01-20 08:01:00|3318.7|3302.7|3318.7|3302.7|3318.7|3302.7|3318.7|3302.7|0
1611129670000|2021-01-20 08:01:10|3320.5|3300.5|3320.2|3304.2|3320.6|3304.2|3318.5|3300.5|0
1611129680000|2021-01-20 08:01:20|3321.7|3301.7|3319.2|3303.2|3321.7|3303.2|3319.2|3301.7|0
1611129700000|2021-01-20 08:01:40|3321.2|3301.2|3318.7|3302.7|3321.2|3302.7|3318.7|3300.6|0
1611129710000|2021-01-20 08:01:50|3318.6|3302.6|3318.5|3302.5|3318.6|3302.6|3318.5|3302.5|0
1611129720000|2021-01-20 08:02:00|3317.7|3301.7|3315.2|3299.2|3318.6|3301.7|3315.2|3298.2|0
1611129730000|2021-01-20 08:02:10|3315.5|3299.5|3315.2|3299.2|3315.5|3299.5|3315.2|3299.2|0
1611129740000|2021-01-20 08:02:20|3313.9|3297.9|3312.9|3296.9|3313.9|3297.9|3312.9|3296.9|0
1611129750000|2021-01-20 08:02:30|3309.9|3297.9|3309.4|3297.4|3309.9|3297.9|3309.4|3297.4|0
1611129760000|2021-01-20 08:02:40|3309.5|3297.5|3312|3296|3312.5|3297.5|3309.5|3296|2
1611129770000|2021-01-20 08:02:50|3312.5|3296.5|3312.5|3296.5|3312.5|3296.5|3312.5|3296.5|0
1611129780000|2021-01-20 08:03:00|3318.2|3298.2|3315.2|3299.2|3318.2|3299.2|3315.2|3298.2|0
1611129790000|2021-01-20 08:03:10|3314.8|3298.8|3312.5|3296.5|3314.8|3298.8|3312.5|3296.5|0
1611129800000|2021-01-20 08:03:20|3312.6|3296.6|3312.5|3296.5|3313.5|3297.5|3312.5|3296.5|0
1611129810000|2021-01-20 08:03:30|3313|3297|3313.9|3297.9|3313.9|3297.9|3313|3297|0
1611129820000|2021-01-20 08:03:40|3314.3|3298.3|3314.3|3298.3|3314.3|3298.3|3314.3|3298.3|0
1611129830000|2021-01-20 08:03:50|3314.7|3298.7|3314.8|3298.8|3314.8|3298.8|3314.7|3298.7|0
1611129840000|2021-01-20 08:04:00|3314.7|3298.7|3314.7|3298.7|3314.7|3298.7|3314.7|3298.7|0
1611129850000|2021-01-20 08:04:10|3314.3|3298.3|3314.3|3298.3|3314.3|3298.3|3314.3|3298.3|0
1611129860000|2021-01-20 08:04:20|3314.4|3298.4|3314.8|3298.8|3314.8|3298.8|3314.4|3298.4|0
1611129880000|2021-01-20 08:04:40|3314.9|3298.9|3315.3|3299.3|3315.3|3299.3|3314.9|3298.9|0
1611129890000|2021-01-20 08:04:50|3314.9|3298.9|3314.9|3298.9|3314.9|3298.9|3314.9|3298.9|0
1611129900000|2021-01-20 08:05:00|3312.4|3300.4|3312.4|3300.4|3312.4|3300.4|3312.4|3300.4|0
1611129920000|2021-01-20 08:05:20|3314.3|3298.3|3314.3|3298.3|3314.3|3298.3|3314.3|3298.3|0
1611129930000|2021-01-20 08:05:30|3313.9|3297.9|3314.8|3298.8|3314.8|3298.8|3313.9|3297.9|0
1611129940000|2021-01-20 08:05:40|3314.4|3298.4|3314.4|3298.4|3314.4|3298.4|3314.4|3298.4|0
1611129950000|2021-01-20 08:05:50|3314.3|3298.3|3314.3|3298.3|3314.3|3298.3|3314.3|3298.3|0
1611129960000|2021-01-20 08:06:00|3312.8|3300.8|3312.3|3300.3|3312.8|3300.8|3312.3|3300.3|0
1611129970000|2021-01-20 08:06:10|3312.8|3300.8|3312.8|3300.8|3312.8|3300.8|3312.8|3300.8|0
1611129980000|2021-01-20 08:06:20|3312.4|3300.4|3312.3|3300.3|3312.4|3300.4|3312.3|3300.3|0
1611130010000|2021-01-20 08:06:50|3312.8|3300.8|3312.8|3300.8|3312.8|3300.8|3312.8|3300.8|0
1611130030000|2021-01-20 08:07:10|3313.2|3301.2|3312.8|3300.8|3313.2|3301.2|3312.8|3300.8|0
1611130050000|2021-01-20 08:07:30|3313.2|3301.2|3313.2|3301.2|3313.2|3301.2|3313.2|3301.2|0
1611130060000|2021-01-20 08:07:40|3312.8|3300.8|3312.8|3300.8|3312.8|3300.8|3312.8|3300.8|0
1611130070000|2021-01-20 08:07:50|3313.3|3301.3|3313.3|3301.3|3313.3|3301.3|3313.3|3301.3|0
1611130090000|2021-01-20 08:08:10|3313.1|3301.1|3313.7|3297.7|3313.7|3301.1|3313.1|3297.7|0
1611130100000|2021-01-20 08:08:20|3313.8|3297.8|3314.2|3298.2|3314.2|3298.2|3313.8|3297.8|0
1611130120000|2021-01-20 08:08:40|3313.8|3297.8|3313.8|3297.8|3313.8|3297.8|3313.8|3297.8|0
1611130130000|2021-01-20 08:08:50|3314.2|3298.2|3314.3|3298.3|3314.3|3298.3|3314.2|3298.2|0
1611130140000|2021-01-20 08:09:00|3314.7|3298.7|3314.7|3298.7|3314.7|3298.7|3314.7|3298.7|0
1611130150000|2021-01-20 08:09:10|3312.8|3300.8|3314.7|3298.7|3314.7|3301.2|3312.8|3298.7|0
1611130170000|2021-01-20 08:09:30|3314.3|3298.3|3314.7|3298.7|3314.7|3298.7|3314.2|3298.2|0
1611130180000|2021-01-20 08:09:40|3312.8|3300.8|3314.2|3302.2|3316.1|3302.2|3312.8|3299.3|0
1611130190000|2021-01-20 08:09:50|3314.3|3302.3|3314.2|3302.2|3314.3|3302.3|3314.2|3302.2|0
1611130200000|2021-01-20 08:10:00|3315.7|3299.7|3315.3|3299.3|3315.7|3299.7|3314.4|3298.4|0
1611130210000|2021-01-20 08:10:10|3315.4|3299.4|3315.4|3299.4|3315.4|3299.4|3315.4|3299.4|0
1611130230000|2021-01-20 08:10:30|3314.9|3298.9|3313.8|3297.8|3314.9|3298.9|3313.8|3297.8|0
1611130240000|2021-01-20 08:10:40|3313.7|3297.7|3318.3|3298.3|3318.7|3302.7|3312.9|3296.9|0
1611130250000|2021-01-20 08:10:50|3318.2|3298.2|3315.7|3299.7|3318.7|3300.6|3315.7|3298.2|0
1611130260000|2021-01-20 08:11:00|3316.2|3300.2|3316.7|3300.7|3316.7|3300.7|3316.2|3300.2|0
1611130270000|2021-01-20 08:11:10|3316.3|3300.3|3314.8|3298.8|3316.3|3300.3|3314.8|3298.8|0
1611130280000|2021-01-20 08:11:20|3314.7|3298.7|3314.7|3298.7|3314.7|3298.7|3314.7|3298.7|0
1611130290000|2021-01-20 08:11:30|3315.8|3299.8|3316.7|3300.7|3316.7|3300.7|3315.8|3299.8|0
1611130300000|2021-01-20 08:11:40|3316.3|3300.3|3316.3|3300.3|3316.8|3300.8|3316.3|3300.3|0
1611130310000|2021-01-20 08:11:50|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|0
1611130320000|2021-01-20 08:12:00|3316.3|3300.3|3316.8|3300.8|3316.8|3302.3|3314.2|3300.2|0
1611130340000|2021-01-20 08:12:20|3317.3|3301.3|3317.3|3301.3|3317.3|3301.3|3317.3|3301.3|0
1611130350000|2021-01-20 08:12:30|3317.8|3301.8|3317.8|3301.8|3317.8|3301.8|3317.8|3301.8|0
1611130370000|2021-01-20 08:12:50|3317.7|3301.7|3316.8|3300.8|3317.7|3301.7|3316.8|3300.8|0
1611130380000|2021-01-20 08:13:00|3317.3|3301.3|3317.3|3301.3|3317.3|3301.3|3317.3|3301.3|0
1611130390000|2021-01-20 08:13:10|3317.8|3301.8|3317.8|3301.8|3317.8|3301.8|3317.8|3301.8|0
1611130410000|2021-01-20 08:13:30|3318.2|3302.2|3318.2|3302.2|3318.2|3302.2|3318.2|3302.2|0
1611130420000|2021-01-20 08:13:40|3318.7|3302.7|3318.7|3302.7|3318.7|3302.7|3318.7|3302.7|0
1611130430000|2021-01-20 08:13:50|3316.8|3304.8|3317.2|3305.2|3317.2|3305.2|3316.8|3304.8|0
1611130440000|2021-01-20 08:14:00|3319.1|3303.1|3318.2|3302.2|3319.1|3303.1|3318.2|3302.2|0
1611130450000|2021-01-20 08:14:10|3317.8|3301.8|3317.8|3301.8|3317.8|3301.8|3317.8|3301.8|0
1611130470000|2021-01-20 08:14:30|3318.2|3302.2|3317.8|3301.8|3318.2|3302.2|3317.8|3301.8|0
1611130480000|2021-01-20 08:14:40|3317.3|3301.3|3317.3|3301.3|3317.3|3301.3|3317.3|3301.3|0
1611130490000|2021-01-20 08:14:50|3315.8|3303.8|3315.8|3303.8|3315.8|3303.8|3315.8|3303.8|0
1611130510000|2021-01-20 08:15:10|3316.8|3300.8|3314.8|3302.8|3316.8|3302.8|3314.8|3300.8|0
1611130520000|2021-01-20 08:15:20|3314.3|3302.3|3314.3|3302.3|3314.3|3302.3|3314.3|3302.3|0
1611130530000|2021-01-20 08:15:30|3316.8|3300.8|3314.3|3302.3|3316.8|3302.8|3314.3|3300.8|0
1611130560000|2021-01-20 08:16:00|3316.8|3300.8|3317.3|3301.3|3317.3|3301.3|3316.8|3300.8|0
1611130570000|2021-01-20 08:16:10|3317.7|3301.7|3318.7|3302.7|3318.7|3302.7|3317.7|3301.7|0
1611130580000|2021-01-20 08:16:20|3318.2|3302.2|3318.2|3302.2|3318.2|3302.2|3318.2|3302.2|0
1611130590000|2021-01-20 08:16:30|3318.7|3302.7|3318.7|3302.7|3318.7|3302.7|3318.7|3302.7|0
1611130690000|2021-01-20 08:18:10|3318.6|3302.6|3314.3|3302.3|3318.6|3302.6|3314.3|3301.7|0
1611130710000|2021-01-20 08:18:30|3316.4|3300.4|3316.5|3300.5|3316.5|3300.5|3316.4|3300.4|0
1611130720000|2021-01-20 08:18:40|3317.2|3301.2|3316.8|3300.8|3317.2|3301.2|3316.8|3300.8|0
1611130730000|2021-01-20 08:18:50|3314.3|3302.3|3316.8|3300.8|3316.8|3302.3|3314.3|3300.4|0
1611130750000|2021-01-20 08:19:10|3314.3|3302.3|3314.3|3302.3|3314.3|3302.3|3314.3|3302.3|0
1611130760000|2021-01-20 08:19:20|3316.4|3300.4|3317.3|3301.3|3317.7|3301.7|3316.4|3300.4|0
1611130800000|2021-01-20 08:20:00|3317.2|3301.2|3316.8|3300.8|3317.2|3301.2|3316.8|3300.8|0
1611130820000|2021-01-20 08:20:20|3314.7|3302.7|3314.3|3302.3|3316.8|3302.7|3314.3|3300.8|0
1611130830000|2021-01-20 08:20:30|3316.4|3300.4|3317.2|3301.2|3317.2|3301.2|3316.4|3300.4|0
1611130840000|2021-01-20 08:20:40|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|0
1611130860000|2021-01-20 08:21:00|3317.2|3301.2|3317.2|3301.2|3317.2|3301.2|3317.2|3301.2|0
1611130870000|2021-01-20 08:21:10|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|0
1611130880000|2021-01-20 08:21:20|3314.3|3302.3|3314.3|3302.3|3314.3|3302.3|3314.3|3302.3|0
1611130890000|2021-01-20 08:21:30|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|0
1611130910000|2021-01-20 08:21:50|3317.3|3301.3|3316.8|3300.8|3317.3|3301.3|3316.4|3300.4|0
1611130920000|2021-01-20 08:22:00|3314.7|3302.7|3314.7|3302.7|3314.7|3302.7|3314.7|3302.7|0
1611130930000|2021-01-20 08:22:10|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|3316.8|3300.8|0
1611130970000|2021-01-20 08:22:50|3317.3|3301.3|3318.7|3302.7|3318.7|3302.7|3317.3|3301.3|0
1611131000000|2021-01-20 08:23:20|3317.2|3305.2|3319.7|3303.7|3319.7|3305.2|3317.2|3303.7|0
1611131020000|2021-01-20 08:23:40|3318.2|3306.2|3319.2|3307.2|3321.1|3307.2|3318.2|3304.2|0
1611131040000|2021-01-20 08:24:00|3321.1|3305.1|3321.3|3305.3|3321.3|3305.3|3320.3|3304.3|0
1611131050000|2021-01-20 08:24:10|3321.7|3305.7|3321.2|3305.2|3321.7|3305.7|3321.2|3305.2|0
1611131060000|2021-01-20 08:24:20|3321.7|3305.7|3321.7|3305.7|3321.7|3305.7|3321.7|3305.7|0
1611131070000|2021-01-20 08:24:30|3322.2|3306.2|3323.2|3311.2|3323.2|3311.2|3321.7|3305.7|0
1611131090000|2021-01-20 08:24:50|3324.2|3308.2|3324.2|3308.2|3324.2|3308.2|3324.2|3308.2|0
1611131100000|2021-01-20 08:25:00|3324.7|3308.7|3324.2|3308.2|3324.7|3308.7|3324.2|3308.2|0
1611131120000|2021-01-20 08:25:20|3323.7|3307.7|3323.7|3307.7|3323.7|3307.7|3323.7|3307.7|0
1611131130000|2021-01-20 08:25:30|3323.6|3307.6|3324.1|3308.1|3324.1|3308.1|3323.6|3307.6|0
1611131140000|2021-01-20 08:25:40|3324.2|3308.2|3324.1|3308.1|3324.6|3308.6|3324.1|3308.1|0
1611131150000|2021-01-20 08:25:50|3324.2|3308.2|3324.6|3308.6|3324.6|3308.6|3324.2|3308.2|0
1611131160000|2021-01-20 08:26:00|3322.7|3310.7|3324.6|3312.6|3324.6|3312.6|3322.7|3310.7|0
1611131180000|2021-01-20 08:26:20|3325.9|3313.9|3325.6|3313.6|3325.9|3313.9|3325.6|3313.6|0
1611131190000|2021-01-20 08:26:30|3326|3314|3326.9|3314.9|3326.9|3314.9|3326|3314|0
1611131200000|2021-01-20 08:26:40|3327.8|3315.8|3330.8|3318.8|3330.8|3318.8|3327.8|3315.8|3
1611131210000|2021-01-20 08:26:50|3330.3|3318.3|3330.8|3318.8|3330.8|3318.8|3330.3|3318.3|0
1611131220000|2021-01-20 08:27:00|3330.7|3318.7|3330.8|3318.8|3330.8|3318.8|3330.3|3318.3|0
1611131230000|2021-01-20 08:27:10|3332.1|3320.1|3332.1|3320.1|3332.1|3320.1|3331.7|3319.7|0
1611131240000|2021-01-20 08:27:20|3332.6|3320.6|3334.7|3322.7|3334.7|3322.7|3332.1|3320.1|1
1611131260000|2021-01-20 08:27:40|3334.6|3322.6|3334.7|3322.7|3334.7|3322.7|3334.6|3322.6|1
1611131270000|2021-01-20 08:27:50|3334.8|3322.8|3331.5|3315.5|3334.9|3322.9|3331.5|3315.5|0
1611131280000|2021-01-20 08:28:00|3331.2|3315.2|3332.3|3316.3|3332.3|3318.8|3327.7|3312|0
1611131290000|2021-01-20 08:28:10|3330.8|3318.8|3334.3|3318.3|3335.3|3321.8|3330.8|3316.9|0
1611131300000|2021-01-20 08:28:20|3332.3|3320.3|3333.3|3317.3|3333.3|3320.3|3331.3|3316.3|0
1611131310000|2021-01-20 08:28:30|3331.8|3319.8|3333.8|3321.8|3334.8|3321.8|3331.8|3317.9|0
1611131330000|2021-01-20 08:28:50|3334.3|3322.3|3332.3|3320.3|3335.8|3323.8|3332.3|3320.3|0
1611131340000|2021-01-20 08:29:00|3332.8|3320.8|3332.1|3320.1|3332.8|3320.8|3332.1|3320.1|0
1611131350000|2021-01-20 08:29:10|3330.5|3318.5|3330.3|3314.3|3330.9|3318.9|3327.8|3314.3|0
1611131360000|2021-01-20 08:29:20|3329.8|3313.8|3329.3|3317.3|3329.8|3317.8|3328.5|3313.8|0
1611131370000|2021-01-20 08:29:30|3329.4|3317.4|3330.3|3318.3|3331.3|3319.3|3329.4|3317.4|0
1611131380000|2021-01-20 08:29:40|3330.4|3318.4|3331.3|3319.3|3331.3|3319.3|3330.4|3318.4|0
1611131390000|2021-01-20 08:29:50|3331.8|3319.8|3331.3|3319.3|3331.8|3319.8|3331.3|3319.3|0
1611131400000|2021-01-20 08:30:00|3334.3|3322.3|3334.3|3322.3|3334.3|3322.3|3334.3|3322.3|0
1611131420000|2021-01-20 08:30:20|3333.8|3321.8|3333.8|3321.8|3333.8|3321.8|3333.8|3321.8|0
1611131430000|2021-01-20 08:30:30|3334.4|3322.4|3334.4|3322.4|3334.4|3322.4|3334.4|3322.4|0
1611131440000|2021-01-20 08:30:40|3335.3|3323.3|3334.8|3322.8|3335.3|3323.3|3334.8|3322.8|0
1611131450000|2021-01-20 08:30:50|3334.7|3322.7|3334.3|3322.3|3334.7|3322.7|3334.3|3322.3|0
1611131460000|2021-01-20 08:31:00|3333.8|3321.8|3333.8|3321.8|3334.3|3322.3|3333.8|3321.8|0
1611131530000|2021-01-20 08:32:10|3332.7|3320.7|3332.7|3320.7|3332.7|3320.7|3332.7|3320.7|0
1611131540000|2021-01-20 08:32:20|3334.8|3318.8|3334.8|3318.8|3334.8|3318.8|3334.8|3318.8|0
1611131550000|2021-01-20 08:32:30|3335.7|3319.7|3334.8|3318.8|3335.7|3320.8|3332.7|3318.8|0
1611131560000|2021-01-20 08:32:40|3329.8|3317.8|3327.8|3315.8|3331.8|3317.8|3327.8|3314.8|0
1611131570000|2021-01-20 08:32:50|3327.3|3315.3|3326.3|3310.3|3327.3|3315.3|3325.3|3309.3|0
1611131580000|2021-01-20 08:33:00|3326.2|3310.2|3323.8|3311.8|3326.3|3311.8|3323.8|3309.7|0
1611131590000|2021-01-20 08:33:10|3326.3|3310.3|3326.2|3310.2|3327.7|3311.7|3326.2|3310.2|0
1611131600000|2021-01-20 08:33:20|3325.7|3309.7|3326.3|3310.3|3326.8|3311.8|3323.8|3309.7|0
1611131610000|2021-01-20 08:33:30|3326.2|3310.2|3326.4|3310.4|3326.4|3312.2|3323.8|3310|0
1611131620000|2021-01-20 08:33:40|3326.3|3310.3|3325.3|3309.3|3326.3|3310.3|3325.3|3309.3|0
1611131630000|2021-01-20 08:33:50|3325.4|3309.4|3325.3|3309.3|3325.8|3309.8|3325.3|3309.3|0
1611131640000|2021-01-20 08:34:00|3322.8|3310.8|3325.3|3309.3|3325.3|3310.8|3322.8|3308.9|0
1611131650000|2021-01-20 08:34:10|3325.7|3309.7|3325.7|3309.7|3325.7|3309.7|3325.7|3309.7|0
1611131660000|2021-01-20 08:34:20|3325.3|3309.3|3325.3|3309.3|3325.3|3309.3|3325.3|3309.3|0
1611131680000|2021-01-20 08:34:40|3325.2|3309.2|3324.9|3308.9|3325.2|3310.8|3322.8|3308.9|0
1611131690000|2021-01-20 08:34:50|3325.3|3309.3|3323.8|3311.8|3325.7|3311.8|3323.8|3309.3|0
1611131700000|2021-01-20 08:35:00|3324.7|3308.7|3322.8|3310.8|3324.7|3310.8|3322.7|3308.7|0
1611131720000|2021-01-20 08:35:20|3324.7|3308.7|3324.7|3308.7|3324.7|3308.7|3324.7|3308.7|0
1611131750000|2021-01-20 08:35:50|3323.2|3307.2|3320.2|3304.2|3323.2|3307.8|3319.8|3304.2|0
1611131760000|2021-01-20 08:36:00|3317.8|3305.8|3322.3|3306.3|3322.3|3307.8|3317.8|3303.9|0
1611131770000|2021-01-20 08:36:10|3320.2|3308.2|3319.9|3307.9|3320.3|3308.3|3319.9|3307.9|0
1611131780000|2021-01-20 08:36:20|3319.8|3307.8|3319.7|3307.7|3319.8|3307.8|3319.3|3307.3|0
1611131790000|2021-01-20 08:36:30|3319.3|3307.3|3319.3|3307.3|3319.3|3307.3|3319.3|3307.3|0
1611131820000|2021-01-20 08:37:00|3320.8|3308.8|3323|3307|3323|3308.8|3320.8|3307|0
1611131840000|2021-01-20 08:37:20|3324|3312|3325|3313|3325|3313|3324|3312|0
1611131850000|2021-01-20 08:37:30|3324.5|3312.5|3327|3311|3327|3313|3324|3311|0
1611131860000|2021-01-20 08:37:40|3325|3313|3325|3313|3325|3313|3325|3313|0
1611131870000|2021-01-20 08:37:50|3328.7|3312.7|3330.5|3314.5|3330.9|3314.9|3328.7|3312.7|0
1611131880000|2021-01-20 08:38:00|3331|3315|3333.9|3317.9|3334|3318|3331|3315|0
1611131900000|2021-01-20 08:38:20|3333.5|3317.5|3331.4|3319.4|3333.5|3319.4|3331|3317.5|0
1611131920000|2021-01-20 08:38:40|3331.8|3315.8|3330.8|3314.8|3331.8|3315.8|3330.8|3314.8|0
1611131930000|2021-01-20 08:38:50|3330.3|3314.3|3329.9|3313.9|3330.4|3314.4|3329.9|3313.9|0
1611131940000|2021-01-20 08:39:00|3329.8|3313.8|3329.3|3313.3|3329.9|3313.9|3328.9|3312.9|0
1611131950000|2021-01-20 08:39:10|3328.9|3312.9|3328.9|3312.9|3328.9|3312.9|3328.9|3312.9|0
1611131960000|2021-01-20 08:39:20|3329.5|3313.5|3329.5|3313.5|3329.5|3313.5|3329.5|3313.5|0
1611132000000|2021-01-20 08:40:00|3329.6|3313.6|3335.5|3319.5|3335.5|3319.5|3329.6|3313.6|0
1611132010000|2021-01-20 08:40:10|3335|3319|3335|3319|3335|3319|3334.5|3318.5|0
1611132020000|2021-01-20 08:40:20|3335.5|3319.5|3335.4|3319.4|3335.5|3319.5|3334.9|3318.9|0
1611132030000|2021-01-20 08:40:30|3334.9|3318.9|3335.9|3319.9|3336.4|3320.4|3334.9|3318.9|0
1611132040000|2021-01-20 08:40:40|3336.4|3320.4|3335.4|3323.4|3336.4|3323.4|3334.9|3320.4|0
1611132050000|2021-01-20 08:40:50|3335.9|3323.9|3335.4|3323.4|3335.9|3323.9|3335.4|3323.4|0
1611132060000|2021-01-20 08:41:00|3336.9|3320.9|3336.9|3320.9|3336.9|3320.9|3336.9|3320.9|0
1611132070000|2021-01-20 08:41:10|3335.9|3319.9|3336.9|3320.9|3336.9|3320.9|3335.9|3319.9|0
1611132080000|2021-01-20 08:41:20|3335.4|3323.4|3336.9|3320.9|3336.9|3323.4|3335.4|3320.9|0
1611132090000|2021-01-20 08:41:30|3336.8|3320.8|3335.9|3323.9|3336.9|3323.9|3334.9|3320|0
1611132100000|2021-01-20 08:41:40|3336.2|3324.2|3335.8|3323.8|3336.2|3324.2|3335.8|3323.8|0
1611132110000|2021-01-20 08:41:50|3337.7|3321.7|3337.3|3321.3|3337.7|3321.7|3337.3|3321.3|0
1611132120000|2021-01-20 08:42:00|3336.9|3320.9|3337.3|3321.3|3337.7|3323.8|3335.4|3319.9|0
1611132130000|2021-01-20 08:42:10|3335.4|3323.4|3335.4|3323.4|3335.4|3323.4|3335.4|3323.4|0
1611132140000|2021-01-20 08:42:20|3336.9|3320.9|3336.9|3320.9|3336.9|3320.9|3336.4|3320.4|0
1611132150000|2021-01-20 08:42:30|3337.3|3321.3|3336.4|3320.4|3337.3|3323.4|3335.4|3320.4|0
1611132160000|2021-01-20 08:42:40|3336.9|3320.9|3338.7|3326.7|3338.7|3326.7|3335.8|3320.9|0
1611132170000|2021-01-20 08:42:50|3339.1|3327.1|3339.1|3327.1|3339.1|3327.1|3339.1|3327.1|0
1611132190000|2021-01-20 08:43:10|3338.7|3326.7|3338.7|3326.7|3338.7|3326.7|3338.7|3326.7|0
1611132200000|2021-01-20 08:43:20|3339.1|3327.1|3338.7|3326.7|3339.1|3327.1|3338.7|3326.7|0
1611132210000|2021-01-20 08:43:30|3338.5|3326.5|3336.3|3324.3|3338.5|3326.5|3336.3|3324.3|0
1611132220000|2021-01-20 08:43:40|3336.4|3324.4|3335.9|3323.9|3336.4|3324.4|3335.9|3323.9|0
1611132230000|2021-01-20 08:43:50|3336.4|3324.4|3337.3|3325.3|3337.3|3325.3|3336.4|3324.4|0
1611132250000|2021-01-20 08:44:10|3337.7|3325.7|3338.6|3326.6|3338.6|3326.6|3337.7|3325.7|0
1611132260000|2021-01-20 08:44:20|3337.7|3325.7|3337.7|3325.7|3338.2|3326.2|3337.7|3325.7|0
1611132270000|2021-01-20 08:44:30|3338.2|3326.2|3338.2|3326.2|3338.2|3326.2|3338.2|3326.2|0
1611132280000|2021-01-20 08:44:40|3338.6|3326.6|3338.2|3326.2|3339.1|3327.1|3338.2|3326.2|0
1611132290000|2021-01-20 08:44:50|3337.6|3325.6|3336.4|3324.4|3337.6|3325.6|3336.4|3324.4|0
1611132310000|2021-01-20 08:45:10|3337.3|3325.3|3337.7|3325.7|3338.2|3326.2|3336.9|3324.9|4
1611132320000|2021-01-20 08:45:20|3338.2|3326.2|3336.6|3324.6|3338.2|3326.2|3336.6|3324.6|0
1611132330000|2021-01-20 08:45:30|||||||||2
1611132340000|2021-01-20 08:45:40|3336.7|3324.7|3336.7|3324.7|3336.7|3324.7|3336.7|3324.7|5
1611132360000|2021-01-20 08:46:00|3336|3324|3337.2|3325.2|3337.2|3325.2|3336|3324|4
1611132380000|2021-01-20 08:46:20|3335.8|3319.8|3335.9|3319.9|3335.9|3319.9|3335.8|3319.8|0
1611132390000|2021-01-20 08:46:30|3336.4|3320.4|3336.9|3320.9|3336.9|3320.9|3335.9|3319.9|0
1611132400000|2021-01-20 08:46:40|3336.4|3320.4|3334.6|3322.6|3336.4|3322.6|3334.6|3320.4|0
1611132410000|2021-01-20 08:46:50|3334.9|3322.9|3335|3323|3335.4|3323.4|3334.9|3322.9|0
1611132420000|2021-01-20 08:47:00|3336.4|3320.4|3334|3322|3336.4|3322.4|3334|3320.4|0
1611132430000|2021-01-20 08:47:10|3336|3320|3336.4|3320.4|3336.4|3320.4|3336|3320|0
1611132440000|2021-01-20 08:47:20|3335|3323|3335|3323|3335|3323|3335|3323|0
1611132450000|2021-01-20 08:47:30|3335.4|3323.4|3335.9|3323.9|3335.9|3323.9|3335.4|3323.4|0
1611132460000|2021-01-20 08:47:40|3337.6|3325.6|3337.6|3325.6|3337.6|3325.6|3337.6|3325.6|0
1611132480000|2021-01-20 08:48:00|3337.7|3325.7|3338.6|3326.6|3338.6|3326.6|3337.7|3325.7|0
1611132490000|2021-01-20 08:48:10|3339.5|3327.5|3342.6|3330.6|3342.6|3330.6|3339.5|3327.5|2
1611132500000|2021-01-20 08:48:20|3342.1|3330.1|3341.8|3325.8|3342.2|3330.2|3341.2|3325.8|0
1611132510000|2021-01-20 08:48:30|3341.4|3325.4|3340.3|3328.3|3341.8|3328.3|3338.9|3325.4|0
1611132520000|2021-01-20 08:48:40|3340.8|3328.8|3342.1|3330.1|3342.1|3330.1|3340.4|3328.4|0
1611132530000|2021-01-20 08:48:50|3342.2|3330.2|3342.6|3330.6|3342.6|3330.6|3342.2|3330.2|0
1611132540000|2021-01-20 08:49:00|3344.4|3332.4|3345|3333|3345|3333|3344.4|3332.4|0
1611132550000|2021-01-20 08:49:10|3344.5|3332.5|3345|3333|3345|3333|3344.5|3332.5|1
1611132560000|2021-01-20 08:49:20|3344.6|3332.6|3344.6|3332.6|3344.6|3332.6|3344.6|3332.6|0
1611132570000|2021-01-20 08:49:30|3343|3331|3343|3331|3343|3331|3343|3331|0
1611132580000|2021-01-20 08:49:40|3341.2|3329.2|3342.7|3326.7|3342.7|3329.2|3340.8|3326.3|0
1611132590000|2021-01-20 08:49:50|3342.3|3326.3|3339.8|3323.8|3342.3|3327.8|3339.3|3323.3|0
1611132600000|2021-01-20 08:50:00|3339.3|3323.3|3339.3|3323.3|3339.3|3323.3|3339.3|3323.3|0
1611132610000|2021-01-20 08:50:10|3339.2|3323.2|3338.8|3322.8|3339.2|3323.2|3338.8|3322.8|0
1611132620000|2021-01-20 08:50:20|3339.3|3323.3|3336.8|3324.8|3339.3|3325.2|3336.8|3322.8|0
1611132630000|2021-01-20 08:50:30|3338.8|3322.8|3340.3|3324.3|3340.3|3325.8|3337.8|3322.8|0
1611132640000|2021-01-20 08:50:40|3340.7|3324.7|3338.8|3326.8|3340.7|3326.8|3338.8|3324.7|0
1611132650000|2021-01-20 08:50:50|3340.8|3324.8|3340.9|3328.9|3340.9|3328.9|3339.4|3324.8|0
1611132660000|2021-01-20 08:51:00|3341.3|3329.3|3341.3|3329.3|3341.3|3329.3|3340.9|3328.9|0
1611132670000|2021-01-20 08:51:10|3340.9|3328.9|3341.3|3329.3|3341.3|3329.3|3340.9|3328.9|0
1611132680000|2021-01-20 08:51:20|3341.4|3329.4|3342.3|3330.3|3342.7|3330.7|3341.3|3329.3|0
1611132690000|2021-01-20 08:51:30|3343.8|3331.8|3343.7|3331.7|3343.8|3331.8|3343.7|3331.7|0
1611132710000|2021-01-20 08:51:50|3342.3|3330.3|3336|3320|3342.3|3330.3|3334.5|3318.5|0
1611132720000|2021-01-20 08:52:00|3335.5|3319.5|3338.5|3322.5|3338.5|3322.5|3332.5|3319|0
1611132730000|2021-01-20 08:52:10|3337.5|3325.5|3338.9|3322.9|3339.5|3326.5|3337.5|3322.6|0
1611132740000|2021-01-20 08:52:20|3338.6|3322.6|3338.5|3322.5|3339|3323|3338.5|3322.5|0
1611132750000|2021-01-20 08:52:30|3338|3322|3336.1|3324.1|3338|3324.1|3336.1|3322|0
1611132760000|2021-01-20 08:52:40|3338.1|3322.1|3338.1|3322.1|3338.1|3322.1|3338.1|3322.1|0
1611132770000|2021-01-20 08:52:50|3338.6|3322.6|3335.5|3323.5|3338.6|3324.4|3335.5|3322.6|0
1611132780000|2021-01-20 08:53:00|3334.5|3322.5|3334.5|3322.5|3336.6|3322.5|3334.5|3320.6|0
1611132790000|2021-01-20 08:53:10|3334.6|3322.6|3335.1|3323.1|3335.1|3323.1|3334.6|3322.6|0
1611132820000|2021-01-20 08:53:40|3337.6|3321.6|3337.6|3321.6|3337.6|3321.6|3337.6|3321.6|0
1611132830000|2021-01-20 08:53:50|3334.6|3322.6|3332.5|3320.5|3334.6|3322.6|3332.5|3320.5|0
1611132920000|2021-01-20 08:55:20|3334.5|3322.5|3335.5|3323.5|3335.5|3323.5|3334.5|3322.5|0
1611132930000|2021-01-20 08:55:30|3336|3324|3336.5|3324.5|3336.5|3324.5|3336|3324|0
1611132940000|2021-01-20 08:55:40|3337.5|3321.5|3335|3323|3337.5|3323|3334.5|3321.5|0
1611132950000|2021-01-20 08:55:50|3335.1|3323.1|3336.5|3324.5|3336.5|3324.5|3335|3323|0
1611132960000|2021-01-20 08:56:00|3337.1|3325.1|3337.5|3325.5|3337.5|3325.5|3337.1|3325.1|0
1611132970000|2021-01-20 08:56:10|3336|3324|3336|3324|3336|3324|3336|3324|0
1611132980000|2021-01-20 08:56:20|3335.5|3323.5|3335.5|3323.5|3335.5|3323.5|3335.5|3323.5|0
1611132990000|2021-01-20 08:56:30|3336|3324|3337.5|3325.5|3337.5|3325.5|3336|3324|0
1611133000000|2021-01-20 08:56:40|3338|3326|3340.5|3328.5|3340.5|3328.5|3338|3326|0
1611133010000|2021-01-20 08:56:50|3341|3329|3341.4|3329.4|3341.4|3329.4|3341|3329|0
1611133020000|2021-01-20 08:57:00|3341.5|3329.5|3341.9|3329.9|3341.9|3329.9|3341.5|3329.5|0
1611133030000|2021-01-20 08:57:10|3347.5|3335.5|3346.6|3334.6|3347.5|3335.5|3346.6|3334.6|1
1611133040000|2021-01-20 08:57:20|3346.7|3334.7|3345.7|3333.7|3347.7|3335.1|3345.7|3331.7|0
1611133050000|2021-01-20 08:57:30|3346.7|3330.7|3345.3|3329.3|3347.7|3331.7|3345.3|3329.3|0
1611133060000|2021-01-20 08:57:40|3345.4|3329.4|3344|3328|3345.4|3329.4|3343.5|3327.5|0
1611133070000|2021-01-20 08:57:50|3344.5|3328.5|3344.5|3328.5|3344.5|3328.5|3344.5|3328.5|0
1611133080000|2021-01-20 08:58:00|3342.5|3330.5|3342|3330|3344.5|3330.5|3342|3328.5|0
1611133090000|2021-01-20 08:58:10|3341.5|3329.5|3340.5|3328.5|3341.5|3329.5|3340.5|3328.5|0
1611133100000|2021-01-20 08:58:20|3341|3329|3344|3328|3344|3329|3341|3327.1|0
1611133110000|2021-01-20 08:58:30|3345|3329|3344.5|3328.5|3345.4|3329.4|3344.5|3328.5|0
1611133120000|2021-01-20 08:58:40|3344.4|3328.4|3341.9|3329.9|3344.4|3329.9|3341.9|3328|0
1611133130000|2021-01-20 08:58:50|3343|3327|3343|3327|3343|3327|3343|3327|0
1611133140000|2021-01-20 08:59:00|3342.5|3326.5|3340.9|3328.9|3342.5|3329|3340.5|3326.5|0
1611133150000|2021-01-20 08:59:10|3340|3328|3340|3328|3340|3328|3339.1|3327.1|0
1611133160000|2021-01-20 08:59:20|3342.1|3326.1|3340|3328|3342.1|3328|3340|3326.1|0
1611133180000|2021-01-20 08:59:40|3342.1|3326.1|3340|3328|3342.1|3328|3340|3326.1|0
1611133200000|2021-01-20 09:00:00|3339.1|3327.1|3339|3327|3339.1|3327.1|3339|3327|0
1611133250000|2021-01-20 09:00:50|3339.1|3327.1|3339.1|3327.1|3339.1|3327.1|3339.1|3327.1|0
1611133260000|2021-01-20 09:01:00|3339.2|3327.2|3339.2|3327.2|3339.6|3327.6|3339.2|3327.2|0
1611133270000|2021-01-20 09:01:10|3339.1|3327.1|3339.6|3327.6|3339.6|3327.6|3339.1|3327.1|0
1611133280000|2021-01-20 09:01:20|3339.1|3327.1|3339.6|3327.6|3339.6|3327.6|3339.1|3327.1|0
1611133290000|2021-01-20 09:01:30|3339.2|3327.2|3339.2|3327.2|3339.2|3327.2|3339.2|3327.2|0
1611133300000|2021-01-20 09:01:40|3339.6|3327.6|3339.6|3327.6|3339.6|3327.6|3339.6|3327.6|0
1611133310000|2021-01-20 09:01:50|3339.2|3327.2|3339.6|3327.6|3339.6|3327.6|3339.2|3327.2|0
1611133370000|2021-01-20 09:02:50|3339.7|3327.7|3340.1|3328.1|3340.1|3328.1|3339.7|3327.7|0
1611133390000|2021-01-20 09:03:10|3340|3328|3340|3328|3340|3328|3340|3328|0
1611133400000|2021-01-20 09:03:20|3339.6|3327.6|3339.6|3327.6|3339.6|3327.6|3339.6|3327.6|0
1611133410000|2021-01-20 09:03:30|3340|3328|3341.1|3329.1|3341.1|3329.1|3340|3328|0
1611133430000|2021-01-20 09:03:50|3341|3329|3341.5|3329.5|3341.5|3329.5|3341|3329|0
1611133440000|2021-01-20 09:04:00|3341.9|3329.9|3342|3330|3342|3330|3341.9|3329.9|0
1611133460000|2021-01-20 09:04:20|3341.5|3329.5|3341.5|3329.5|3341.5|3329.5|3341.5|3329.5|0
1611133480000|2021-01-20 09:04:40|3341.2|3329.2|3341.2|3329.2|3341.2|3329.2|3341.2|3329.2|0
1611133490000|2021-01-20 09:04:50|3340.5|3328.5|3340.6|3328.6|3340.6|3328.6|3340.5|3328.5|0
1611133500000|2021-01-20 09:05:00|3341|3329|3340.5|3328.5|3341|3329|3340.5|3328.5|0
1611133510000|2021-01-20 09:05:10|3340|3328|3339.6|3327.6|3340|3328|3339.2|3327.2|0
1611133520000|2021-01-20 09:05:20|3339.2|3327.2|3339.1|3327.1|3339.2|3327.2|3339.1|3327.1|0
1611133550000|2021-01-20 09:05:50|3339.2|3327.2|3339.2|3327.2|3339.2|3327.2|3339.2|3327.2|1
1611133560000|2021-01-20 09:06:00|3339.7|3327.7|3339.7|3327.7|3339.7|3327.7|3339.7|3327.7|0
1611133570000|2021-01-20 09:06:10|3339.2|3327.2|3339.2|3327.2|3339.2|3327.2|3339.2|3327.2|0
1611133590000|2021-01-20 09:06:30|3338.3|3326.3|3338.3|3326.3|3338.3|3326.3|3338.3|3326.3|0
1611133600000|2021-01-20 09:06:40|3338.2|3326.2|3336.5|3324.5|3338.2|3326.2|3336.5|3324.5|1
1611133610000|2021-01-20 09:06:50|3336.6|3324.6|3336.2|3324.2|3336.6|3324.6|3335.6|3323.6|4
1611133620000|2021-01-20 09:07:00|3335.7|3323.7|3335.6|3323.6|3335.7|3323.7|3335.6|3323.6|1
1611133640000|2021-01-20 09:07:20|3337.1|3325.1|3337.1|3325.1|3337.1|3325.1|3337.1|3325.1|0
1611133670000|2021-01-20 09:07:50|3337|3325|3337|3325|3337|3325|3337|3325|0
1611133680000|2021-01-20 09:08:00|3338|3326|3338|3326|3338|3326|3338|3326|0
1611133690000|2021-01-20 09:08:10|3338.9|3326.9|3339.3|3327.3|3339.3|3327.3|3338.9|3326.9|0
1611133700000|2021-01-20 09:08:20|3341.5|3325.5|3341.3|3329.3|3343.7|3329.8|3341.3|3325.5|0
1611133710000|2021-01-20 09:08:30|3342.8|3326.8|3342.8|3326.8|3342.8|3326.8|3342.8|3326.8|0
1611133730000|2021-01-20 09:08:50|3340.9|3328.9|3341.8|3329.8|3341.8|3329.8|3340.9|3328.9|0
1611133740000|2021-01-20 09:09:00|3342.3|3330.3|3342.3|3330.3|3342.3|3330.3|3341.8|3329.8|0
1611133750000|2021-01-20 09:09:10|3342.2|3330.2|3341.8|3329.8|3342.2|3330.2|3341.8|3329.8|0
1611133760000|2021-01-20 09:09:20|3342.3|3330.3|3341.8|3329.8|3342.3|3330.3|3341.8|3329.8|0
1611133780000|2021-01-20 09:09:40|3341.9|3329.9|3342.2|3330.2|3342.3|3330.3|3341.9|3329.9|0
1611133790000|2021-01-20 09:09:50|3342.4|3330.4|3343.2|3331.2|3343.2|3331.2|3342.4|3330.4|0
1611133800000|2021-01-20 09:10:00|3343.3|3331.3|3343.2|3331.2|3343.3|3331.3|3343.2|3331.2|0
1611133820000|2021-01-20 09:10:20|3343.3|3331.3|3338.5|3326.5|3344.1|3331.3|3338.5|3325.5|0
1611133830000|2021-01-20 09:10:30|3339|3327|3339|3327|3339|3327|3339|3327|0
1611133840000|2021-01-20 09:10:40|3338.5|3326.5|3337.6|3325.6|3338.5|3326.5|3337.2|3325.2|0
1611133850000|2021-01-20 09:10:50|3337.5|3325.5|3337.1|3325.1|3337.5|3325.5|3337.1|3325.1|0
1611133860000|2021-01-20 09:11:00|3336.7|3324.7|3336.6|3324.6|3336.7|3324.7|3336.6|3324.6|0
1611133870000|2021-01-20 09:11:10|3337|3325|3337|3325|3337|3325|3337|3325|0
1611133890000|2021-01-20 09:11:30|3336.6|3324.6|3336.2|3324.2|3337|3325|3336.2|3324.2|0
1611133900000|2021-01-20 09:11:40|3336.6|3324.6|3336.6|3324.6|3336.6|3324.6|3336.6|3324.6|0
1611133910000|2021-01-20 09:11:50|3337|3325|3336.7|3324.7|3337.1|3325.1|3336.2|3324.2|0
1611133920000|2021-01-20 09:12:00|3336.6|3324.6|3336.1|3324.1|3336.6|3324.6|3336.1|3324.1|0
1611133930000|2021-01-20 09:12:10|3335.7|3323.7|3335.7|3323.7|3335.7|3323.7|3335.7|3323.7|0
1611133940000|2021-01-20 09:12:20|3335.6|3323.6|3337.1|3325.1|3337.1|3325.1|3335.6|3323.6|0
1611133960000|2021-01-20 09:12:40|3336.6|3324.6|3335.7|3323.7|3336.6|3324.6|3335.7|3323.7|0
1611133970000|2021-01-20 09:12:50|3336.2|3324.2|3337.1|3325.1|3337.1|3325.1|3336.2|3324.2|0
1611133980000|2021-01-20 09:13:00|3337.5|3325.5|3337.5|3325.5|3337.5|3325.5|3337.5|3325.5|0
1611134000000|2021-01-20 09:13:20|3337.9|3325.9|3338.4|3326.4|3338.4|3326.4|3337.4|3325.4|0
1611134010000|2021-01-20 09:13:30|3338.9|3326.9|3338.9|3326.9|3338.9|3326.9|3338.9|3326.9|0
1611134100000|2021-01-20 09:15:00|3338.4|3326.4|3338.4|3326.4|3338.4|3326.4|3338.4|3326.4|0
1611134110000|2021-01-20 09:15:10|3339.3|3327.3|3342.4|3326.4|3342.4|3328.9|3339.3|3325.9|0
1611134120000|2021-01-20 09:15:20|3339.9|3327.9|3342.4|3326.4|3342.4|3327.9|3339.9|3326.4|0
1611134130000|2021-01-20 09:15:30|3340.3|3328.3|3339.8|3327.8|3340.3|3328.3|3339.8|3327.8|0
1611134150000|2021-01-20 09:15:50|3340.2|3328.2|3339.8|3327.8|3340.3|3328.3|3339.8|3327.8|0
1611134160000|2021-01-20 09:16:00|3338.9|3326.9|3338.9|3326.9|3338.9|3326.9|3338.9|3326.9|0
1611134170000|2021-01-20 09:16:10|3339.8|3327.8|3339.8|3327.8|3339.8|3327.8|3339.8|3327.8|0
1611134180000|2021-01-20 09:16:20|3340.3|3328.3|3343.2|3331.2|3343.2|3331.2|3340.3|3328.3|0
1611134190000|2021-01-20 09:16:30|3344.6|3332.6|3346.9|3334.9|3346.9|3334.9|3344.6|3332.6|0
1611134200000|2021-01-20 09:16:40|3347.8|3335.8|3348.3|3336.3|3348.3|3336.3|3347.8|3335.8|4
1611134210000|2021-01-20 09:16:50|3348.2|3336.2|3347.8|3335.8|3348.2|3336.2|3347.8|3335.8|0
1611134220000|2021-01-20 09:17:00|3347.3|3335.3|3347.3|3335.3|3348.8|3335.3|3346.4|3332.3|0
1611134230000|2021-01-20 09:17:10|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|0
1611134250000|2021-01-20 09:17:30|3347.3|3335.3|3347.8|3335.8|3347.8|3335.8|3347.3|3335.3|0
1611134270000|2021-01-20 09:17:50|3347.7|3335.7|3348.2|3332.2|3348.8|3335.7|3346.3|3332.2|0
1611134280000|2021-01-20 09:18:00|3347.8|3331.8|3345.3|3333.3|3347.8|3333.3|3345.3|3331.7|0
1611134290000|2021-01-20 09:18:10|3347.2|3331.2|3346.8|3330.8|3347.2|3331.2|3346.8|3330.8|0
1611134300000|2021-01-20 09:18:20|3346.3|3330.3|3344.3|3332.3|3346.3|3332.8|3344.3|3329.8|0
1611134310000|2021-01-20 09:18:30|3345.8|3329.8|3345.8|3329.8|3345.8|3329.8|3345.8|3329.8|0
1611134320000|2021-01-20 09:18:40|3344.3|3332.3|3344.8|3332.8|3344.8|3332.8|3344.3|3332.3|0
1611134330000|2021-01-20 09:18:50|3345.3|3333.3|3346.3|3334.3|3346.3|3334.3|3344.8|3332.8|0
1611134340000|2021-01-20 09:19:00|3345.8|3333.8|3345.8|3333.8|3345.8|3333.8|3345.8|3333.8|0
1611134350000|2021-01-20 09:19:10|3347.3|3335.3|3347.3|3335.3|3347.3|3335.3|3347.3|3335.3|0
1611134360000|2021-01-20 09:19:20|3348.3|3336.3|3348.3|3336.3|3348.3|3336.3|3348.3|3336.3|0
1611134370000|2021-01-20 09:19:30|3347.8|3335.8|3348.3|3336.3|3348.3|3336.3|3347.8|3335.8|0
1611134380000|2021-01-20 09:19:40|3348.2|3336.2|3347.8|3335.8|3348.2|3336.2|3347.8|3335.8|0
1611134390000|2021-01-20 09:19:50|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|0
1611134400000|2021-01-20 09:20:00|3347.3|3335.3|3347.7|3335.7|3347.7|3335.7|3347.3|3335.3|0
1611134460000|2021-01-20 09:21:00|3347.8|3335.8|3347.3|3335.3|3347.8|3335.8|3347.3|3335.3|0
1611134480000|2021-01-20 09:21:20|3347.7|3335.7|3348.3|3336.3|3348.3|3336.3|3347.7|3335.7|0
1611134490000|2021-01-20 09:21:30|3347.8|3335.8|3348.7|3336.7|3348.7|3336.7|3347.8|3335.8|0
1611134500000|2021-01-20 09:21:40|3347.8|3335.8|3348.3|3336.3|3348.7|3336.7|3347.8|3335.8|0
1611134520000|2021-01-20 09:22:00|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|0
1611134530000|2021-01-20 09:22:10|3348.3|3336.3|3348.3|3336.3|3348.3|3336.3|3348.3|3336.3|0
1611134540000|2021-01-20 09:22:20|3348.7|3336.7|3347.8|3335.8|3348.7|3336.7|3347.8|3335.8|0
1611134550000|2021-01-20 09:22:30|3347.4|3335.4|3347.4|3335.4|3347.4|3335.4|3347.4|3335.4|0
1611134560000|2021-01-20 09:22:40|3349.2|3333.2|3346.8|3334.8|3349.2|3334.9|3346.8|3332.3|0
1611134570000|2021-01-20 09:22:50|3348.3|3332.3|3344.1|3332.1|3348.3|3333.8|3344.1|3332.1|0
1611134590000|2021-01-20 09:23:10|3344.5|3332.5|3344.5|3332.5|3344.5|3332.5|3344.5|3332.5|0
1611134600000|2021-01-20 09:23:20|3342.6|3330.6|3342.6|3330.6|3342.6|3330.6|3342.6|3330.6|0
1611134610000|2021-01-20 09:23:30|3341.7|3329.7|3341.6|3329.6|3341.7|3329.7|3341.6|3329.6|0
1611134620000|2021-01-20 09:23:40|3341.8|3329.8|3343.5|3331.5|3344|3332|3341.8|3329.8|0
1611134630000|2021-01-20 09:23:50|3343|3331|3343.5|3331.5|3343.5|3331.5|3343|3331|0
1611134640000|2021-01-20 09:24:00|3343.4|3331.4|3343|3331|3343.4|3331.4|3343|3331|0
1611134650000|2021-01-20 09:24:10|3342.5|3330.5|3342.5|3330.5|3342.5|3330.5|3342.5|3330.5|0
1611134660000|2021-01-20 09:24:20|3342|3326|3342.5|3326.5|3342.5|3326.5|3342|3326|5
1611134670000|2021-01-20 09:24:30|3340.4|3328.4|3341.5|3325.5|3341.9|3328.4|3340|3325.5|0
1611134680000|2021-01-20 09:24:40|3340|3328|3338.5|3326.5|3340|3328|3338.5|3326.5|0
1611134690000|2021-01-20 09:24:50|3339|3327|3339|3327|3339|3327|3338.9|3326.9|0
1611134700000|2021-01-20 09:25:00|3342.5|3326.5|3339.9|3327.9|3342.5|3327.9|3339.4|3325.5|0
1611134720000|2021-01-20 09:25:20|3339.5|3327.5|3338.4|3326.4|3339.9|3327.9|3338.4|3326.4|0
1611134730000|2021-01-20 09:25:30|3340.7|3324.7|3341.5|3325.5|3342.5|3328.4|3340.4|3324.7|0
1611134740000|2021-01-20 09:25:40|3339|3327|3338.5|3326.5|3339|3327|3338.5|3326.5|0
1611134750000|2021-01-20 09:25:50|3341.5|3325.5|3341|3325|3341.5|3326.5|3338.5|3324.6|0
1611134760000|2021-01-20 09:26:00|3341.5|3325.5|3339|3327|3341.5|3327.4|3338.5|3325.5|0
1611134770000|2021-01-20 09:26:10|3338.9|3326.9|3339|3327|3339|3327|3338.9|3326.9|0
1611134780000|2021-01-20 09:26:20|3338.5|3326.5|3339|3327|3339|3327|3338.5|3326.5|0
1611134790000|2021-01-20 09:26:30|3338.5|3326.5|3338.5|3326.5|3338.5|3326.5|3338.5|3326.5|0
1611134800000|2021-01-20 09:26:40|3339|3327|3339|3327|3341|3327|3339|3325|0
1611134810000|2021-01-20 09:26:50|3338.9|3326.9|3338.5|3326.5|3339|3327|3338.5|3326.5|0
1611134820000|2021-01-20 09:27:00|3338|3326|3337.5|3325.5|3338|3326|3337.5|3325.5|0
1611134850000|2021-01-20 09:27:30|3338|3326|3337.5|3325.5|3338|3326|3337.5|3325.5|0
1611134860000|2021-01-20 09:27:40|3338|3326|3338.5|3326.5|3338.5|3326.5|3338|3326|0
1611134870000|2021-01-20 09:27:50|3337.7|3325.7|3340.4|3324.4|3340.4|3325.7|3337.2|3324.3|18
1611134880000|2021-01-20 09:28:00|3340.9|3324.9|3340.4|3324.4|3340.9|3324.9|3340.4|3324.4|1
1611134890000|2021-01-20 09:28:10|3340.5|3324.5|3340.5|3324.5|3340.5|3324.5|3340.5|3324.5|0
1611134900000|2021-01-20 09:28:20|3340.4|3324.4|3340.4|3324.4|3340.4|3324.4|3340.4|3324.4|0
1611134920000|2021-01-20 09:28:40|3340.5|3324.5|3337.5|3325.5|3340.5|3326.4|3337.5|3324.5|0
1611134930000|2021-01-20 09:28:50|3336.7|3324.7|3336.5|3324.5|3336.7|3324.7|3336.5|3324.5|0
1611134990000|2021-01-20 09:29:50|3335.5|3323.5|3335.5|3323.5|3335.6|3323.6|3335.5|3323.5|0
1611135000000|2021-01-20 09:30:00|3336|3324|3336|3324|3336|3324|3336|3324|0
1611135010000|2021-01-20 09:30:10|3335.5|3323.5|3335.5|3323.5|3335.5|3323.5|3335.5|3323.5|0
1611135030000|2021-01-20 09:30:30|3334.5|3322.5|3335|3323|3335|3323|3334.5|3322.5|0
1611135040000|2021-01-20 09:30:40|3334.5|3322.5|3334.5|3322.5|3335|3323|3334.5|3322.5|0
1611135050000|2021-01-20 09:30:50|3335|3323|3334.5|3322.5|3335.4|3323.4|3334.5|3322.5|0
1611135060000|2021-01-20 09:31:00|3334.6|3322.6|3335|3323|3335|3323|3334.6|3322.6|0
1611135070000|2021-01-20 09:31:10|3334.5|3322.5|3335.9|3323.9|3335.9|3323.9|3334.5|3322.5|0
1611135080000|2021-01-20 09:31:20|3337.9|3325.9|3338.4|3326.4|3338.4|3326.4|3337.9|3325.9|0
1611135110000|2021-01-20 09:31:50|3338.9|3326.9|3339.4|3327.4|3339.4|3327.4|3338.9|3326.9|0
1611135120000|2021-01-20 09:32:00|3339.9|3327.9|3340.4|3324.4|3340.4|3327.9|3339.4|3324.4|0
1611135130000|2021-01-20 09:32:10|3337.9|3325.9|3337.9|3325.9|3337.9|3325.9|3337.9|3325.9|0
1611135140000|2021-01-20 09:32:20|3337.4|3325.4|3335.9|3323.9|3338.4|3325.4|3335.9|3322.4|0
1611135170000|2021-01-20 09:32:50|3335.8|3323.8|3334.9|3322.9|3335.8|3323.8|3334.4|3322.4|0
1611135180000|2021-01-20 09:33:00|3335|3323|3335.5|3323.5|3335.5|3323.5|3334.9|3322.9|0
1611135190000|2021-01-20 09:33:10|3338|3322|3337.6|3321.6|3338|3323.5|3335.5|3321.6|0
1611135200000|2021-01-20 09:33:20|3335.9|3323.9|3335.5|3323.5|3336.5|3324.5|3335.5|3323.5|0
1611135210000|2021-01-20 09:33:30|3335.4|3323.4|3335.5|3323.5|3335.5|3323.5|3334.5|3322.5|0
1611135220000|2021-01-20 09:33:40|3335.4|3323.4|3335.5|3323.5|3335.5|3323.5|3335.4|3323.4|0
1611135230000|2021-01-20 09:33:50|3336.5|3324.5|3336.5|3324.5|3336.5|3324.5|3336.5|3324.5|0
1611135240000|2021-01-20 09:34:00|3336.9|3324.9|3338|3326|3338|3326|3336.9|3324.9|0
1611135260000|2021-01-20 09:34:20|3338.1|3326.1|3338.9|3326.9|3338.9|3326.9|3338.1|3326.1|0
1611135270000|2021-01-20 09:34:30|3338.5|3326.5|3337.6|3325.6|3338.5|3326.5|3337.6|3325.6|0
1611135280000|2021-01-20 09:34:40|3337.1|3325.1|3337.1|3325.1|3337.1|3325.1|3337.1|3325.1|0
1611135290000|2021-01-20 09:34:50|3336.9|3324.9|3336.5|3324.5|3336.9|3324.9|3335.1|3323.1|0
1611135300000|2021-01-20 09:35:00|3336.6|3324.6|3336|3324|3336.6|3324.6|3336|3324|0
1611135310000|2021-01-20 09:35:10|3336.1|3324.1|3336.6|3324.6|3336.6|3324.6|3336.1|3324.1|0
1611135320000|2021-01-20 09:35:20|3337|3325|3336.6|3324.6|3337|3325|3335.2|3323.2|0
1611135340000|2021-01-20 09:35:40|3336.4|3324.4|3335.1|3323.1|3336.4|3324.4|3335.1|3323.1|0
1611135350000|2021-01-20 09:35:50|3335|3323|3334.6|3322.6|3335|3323|3334.6|3322.6|0
1611135360000|2021-01-20 09:36:00|3334.5|3322.5|3336.1|3324.1|3336.1|3324.1|3334.5|3322.5|0
1611135370000|2021-01-20 09:36:10|3336.5|3324.5|3336.5|3324.5|3336.5|3324.5|3336.5|3324.5|0
1611135380000|2021-01-20 09:36:20|3336.9|3324.9|3335|3323|3337|3325|3335|3323|0
1611135390000|2021-01-20 09:36:30|3334.5|3322.5|3334.5|3322.5|3334.5|3322.5|3334.5|3322.5|0
1611135400000|2021-01-20 09:36:40|3335|3323|3334.5|3322.5|3335|3323|3334.5|3322.5|1
1611135430000|2021-01-20 09:37:10|3334.6|3322.6|3335|3323|3335|3323|3334.6|3322.6|0
1611135450000|2021-01-20 09:37:30|3334.5|3322.5|3336.5|3324.5|3336.5|3324.5|3334.5|3322.5|0
1611135460000|2021-01-20 09:37:40|3336.1|3324.1|3335|3323|3336.1|3324.1|3335|3323|0
1611135470000|2021-01-20 09:37:50|3335.5|3323.5|3334.5|3322.5|3335.5|3323.5|3334.5|3322.5|0
1611135480000|2021-01-20 09:38:00|3335.2|3323.2|3335|3323|3335.7|3323.7|3334.5|3322.5|0
1611135490000|2021-01-20 09:38:10|3335.1|3323.1|3335.5|3323.5|3335.5|3323.5|3335.1|3323.1|0
1611135500000|2021-01-20 09:38:20|3335.2|3323.2|3335.6|3323.6|3335.6|3323.6|3335.1|3323.1|0
1611135510000|2021-01-20 09:38:30|3336.1|3324.1|3336.8|3324.8|3337.2|3325.2|3336.1|3324.1|0
1611135520000|2021-01-20 09:38:40|3337.2|3325.2|3336.6|3324.6|3337.2|3325.2|3336.6|3324.6|0
1611135530000|2021-01-20 09:38:50|3337.1|3325.1|3337.1|3325.1|3337.1|3325.1|3337.1|3325.1|0
1611135540000|2021-01-20 09:39:00|3338|3326|3336.1|3324.1|3338|3326|3336.1|3324.1|1
1611135550000|2021-01-20 09:39:10|3336.5|3324.5|3337.4|3325.4|3337.9|3325.9|3336.5|3324.5|0
1611135560000|2021-01-20 09:39:20|3337.5|3325.5|3337.5|3325.5|3337.5|3325.5|3337.5|3325.5|0
1611135570000|2021-01-20 09:39:30|3337.1|3325.1|3336.6|3324.6|3337.1|3325.1|3336.5|3324.5|0
1611135580000|2021-01-20 09:39:40|3337|3325|3337|3325|3337|3325|3337|3325|0
1611135590000|2021-01-20 09:39:50|3338.3|3326.3|3337.5|3325.5|3338.3|3326.3|3337|3325|0
1611135610000|2021-01-20 09:40:10|3338.3|3326.3|3338.3|3326.3|3338.3|3326.3|3338.3|3326.3|0
1611135620000|2021-01-20 09:40:20|3337.5|3325.5|3337.9|3325.9|3337.9|3325.9|3337|3325|0
1611135630000|2021-01-20 09:40:30|3337.5|3325.5|3337.5|3325.5|3337.5|3325.5|3337.5|3325.5|0
1611135650000|2021-01-20 09:40:50|3337.9|3325.9|3338.9|3326.9|3338.9|3326.9|3337|3325|1
1611135660000|2021-01-20 09:41:00|3339.1|3327.1|3340.4|3328.4|3340.4|3328.4|3339.1|3327.1|0
1611135670000|2021-01-20 09:41:10|3340|3328|3339.9|3327.9|3340.4|3328.4|3339.5|3327.5|0
1611135680000|2021-01-20 09:41:20|3340|3328|3340.4|3328.4|3340.4|3328.4|3340|3328|0
1611135690000|2021-01-20 09:41:30|3340|3328|3340.4|3328.4|3340.4|3328.4|3339.5|3327.5|0
1611135710000|2021-01-20 09:41:50|3340.6|3328.6|3343.6|3331.6|3344.3|3332.3|3340.6|3328.6|0
1611135720000|2021-01-20 09:42:00|3342.8|3330.8|3342.3|3330.3|3343.3|3331.3|3342.3|3330.3|0
1611135730000|2021-01-20 09:42:10|3342.4|3330.4|3342.8|3330.8|3342.8|3330.8|3342.3|3330.3|0
1611135740000|2021-01-20 09:42:20|3341.9|3329.9|3341.9|3329.9|3341.9|3329.9|3341.9|3329.9|0
1611135750000|2021-01-20 09:42:30|3342.3|3330.3|3342|3330|3342.3|3330.3|3341.9|3329.9|0
1611135760000|2021-01-20 09:42:40|3342.3|3330.3|3343.3|3331.3|3343.8|3331.8|3342.3|3330.3|0
1611135770000|2021-01-20 09:42:50|3343.8|3331.8|3339|3327|3343.8|3331.8|3338.9|3326.9|0
1611135780000|2021-01-20 09:43:00|3338.5|3326.5|3338.5|3326.5|3341.5|3327.4|3338|3325.5|0
1611135790000|2021-01-20 09:43:10|3339|3327|3338.5|3326.5|3339|3327|3338|3326|0
1611135800000|2021-01-20 09:43:20|3338.6|3326.6|3338.5|3326.5|3339|3327|3338.5|3326.5|0
1611135810000|2021-01-20 09:43:30|3338.9|3326.9|3339.4|3327.4|3339.5|3327.5|3338.9|3326.9|3
1611135820000|2021-01-20 09:43:40|3339|3327|3340|3328|3340|3328|3339|3327|0
1611135830000|2021-01-20 09:43:50|3339.6|3327.6|3341|3329|3341|3329|3339.6|3327.6|0
1611135850000|2021-01-20 09:44:10|3341.1|3329.1|3342|3330|3342|3330|3341.1|3329.1|0
1611135870000|2021-01-20 09:44:30|3341.5|3329.5|3341.5|3329.5|3341.5|3329.5|3341.5|3329.5|0
1611135880000|2021-01-20 09:44:40|3342|3330|3342|3330|3342|3330|3342|3330|0
1611135900000|2021-01-20 09:45:00|3342.4|3330.4|3342.4|3330.4|3342.4|3330.4|3342.4|3330.4|0
1611135910000|2021-01-20 09:45:10|3342.9|3330.9|3343|3331|3343|3331|3342.9|3330.9|0
1611135920000|2021-01-20 09:45:20|3342.9|3330.9|3342.9|3330.9|3342.9|3330.9|3342.9|3330.9|0
1611135930000|2021-01-20 09:45:30|3343.3|3331.3|3344|3332|3344|3332|3343.3|3331.3|3
1611135940000|2021-01-20 09:45:40|3344.4|3332.4|3341.8|3329.8|3346|3334|3341.8|3329.8|0
1611135950000|2021-01-20 09:45:50|3341.7|3329.7|3343.1|3331.1|3343.1|3331.1|3341.7|3329.7|0
1611135960000|2021-01-20 09:46:00|3343.5|3331.5|3344.5|3332.5|3344.5|3332.5|3343.5|3331.5|0
1611135970000|2021-01-20 09:46:10|3343.1|3331.1|3340.5|3328.5|3343.1|3331.1|3340.5|3328.5|2
1611135980000|2021-01-20 09:46:20|3343|3327|3340.5|3328.5|3343|3328.9|3340.5|3327|0
1611135990000|2021-01-20 09:46:30|3340.6|3328.6|3340.6|3328.6|3341.1|3329.1|3340.6|3328.6|0
1611136010000|2021-01-20 09:46:50|3340.5|3328.5|3339.7|3327.7|3340.5|3328.5|3339.7|3327.7|0
1611136020000|2021-01-20 09:47:00|3340.1|3328.1|3340.5|3328.5|3341.1|3329.1|3340.1|3328.1|0
1611136030000|2021-01-20 09:47:10|3340.6|3328.6|3340.6|3328.6|3340.6|3328.6|3340.6|3328.6|0
1611136040000|2021-01-20 09:47:20|3340.5|3328.5|3342|3330|3342|3330|3340.5|3328.5|5
1611136050000|2021-01-20 09:47:30|3340.7|3328.7|3341.6|3329.6|3341.6|3329.6|3340.7|3328.7|0
1611136060000|2021-01-20 09:47:40|3341.5|3329.5|3341|3329|3341.5|3329.5|3341|3329|0
1611136070000|2021-01-20 09:47:50|3341.6|3329.6|3341|3329|3341.6|3329.6|3341|3329|0
1611136080000|2021-01-20 09:48:00|3342|3330|3342.7|3330.7|3342.7|3330.7|3342|3330|0
1611136090000|2021-01-20 09:48:10|3342.6|3330.6|3343.5|3331.5|3343.5|3331.5|3342.6|3330.6|0
1611136100000|2021-01-20 09:48:20|3343.8|3331.8|3343|3331|3343.8|3331.8|3343|3331|0
1611136130000|2021-01-20 09:48:50|3342|3330|3342.5|3330.5|3342.5|3330.5|3342|3330|0
1611136140000|2021-01-20 09:49:00|3342.3|3330.3|3342|3330|3342.3|3330.3|3342|3330|0
1611136150000|2021-01-20 09:49:10|3341.9|3329.9|3342.3|3330.3|3342.3|3330.3|3341.9|3329.9|0
1611136160000|2021-01-20 09:49:20|3343.2|3331.2|3341.9|3329.9|3343.2|3331.2|3341.9|3329.9|0
1611136170000|2021-01-20 09:49:30|3342.3|3330.3|3341.8|3329.8|3342.3|3330.3|3341.8|3329.8|0
1611136180000|2021-01-20 09:49:40|3341.9|3329.9|3341.9|3329.9|3341.9|3329.9|3341.4|3329.4|0
1611136190000|2021-01-20 09:49:50|3341.8|3329.8|3341.3|3329.3|3341.8|3329.8|3341.3|3329.3|0
1611136200000|2021-01-20 09:50:00|3341.8|3329.8|3342.2|3330.2|3342.2|3330.2|3341.7|3329.7|0
1611136210000|2021-01-20 09:50:10|3342.4|3330.4|3343|3331|3343|3331|3342.4|3330.4|0
1611136220000|2021-01-20 09:50:20|3342.5|3330.5|3341.8|3329.8|3342.5|3330.5|3341.8|3329.8|0
1611136230000|2021-01-20 09:50:30|3342|3330|3342.3|3330.3|3342.3|3330.3|3341.8|3329.8|0
1611136240000|2021-01-20 09:50:40|3342.5|3330.5|3342.5|3330.5|3342.5|3330.5|3342.5|3330.5|0
1611136250000|2021-01-20 09:50:50|3342.9|3330.9|3342.8|3330.8|3342.9|3330.9|3342.7|3330.7|0
1611136260000|2021-01-20 09:51:00|3342.7|3330.7|3342.1|3330.1|3342.8|3330.8|3341.8|3329.8|1
1611136270000|2021-01-20 09:51:10|3341.7|3329.7|3342.1|3330.1|3342.1|3330.1|3341.7|3329.7|0
1611136280000|2021-01-20 09:51:20|3341.6|3329.6|3341.6|3329.6|3341.6|3329.6|3341.6|3329.6|0
1611136300000|2021-01-20 09:51:40|3342.1|3330.1|3342.7|3330.7|3342.7|3330.7|3342.1|3330.1|0
1611136320000|2021-01-20 09:52:00|3343.1|3331.1|3343.1|3331.1|3343.1|3331.1|3343.1|3331.1|0
1611136330000|2021-01-20 09:52:10|3343.5|3331.5|3343.1|3331.1|3343.9|3331.9|3342.7|3330.7|0
1611136350000|2021-01-20 09:52:30|3342.7|3330.7|3343.1|3331.1|3343.1|3331.1|3342.7|3330.7|0
1611136360000|2021-01-20 09:52:40|3342.7|3330.7|3342.1|3330.1|3342.7|3330.7|3342.1|3330.1|0
1611136380000|2021-01-20 09:53:00|3342.2|3330.2|3342.7|3330.7|3342.7|3330.7|3342.2|3330.2|0
1611136420000|2021-01-20 09:53:40|3343.1|3331.1|3343.5|3331.5|3343.5|3331.5|3343.1|3331.1|0
1611136440000|2021-01-20 09:54:00|3343.9|3331.9|3343.9|3331.9|3343.9|3331.9|3343.9|3331.9|0
1611136450000|2021-01-20 09:54:10|3343.1|3331.1|3343.5|3331.5|3343.5|3331.5|3343.1|3331.1|0
1611136470000|2021-01-20 09:54:30|3343.9|3331.9|3341.6|3329.6|3343.9|3331.9|3341.6|3329.6|0
1611136480000|2021-01-20 09:54:40|3341.7|3329.7|3342.6|3330.6|3342.6|3330.6|3341.7|3329.7|0
1611136490000|2021-01-20 09:54:50|3343.1|3331.1|3342.6|3330.6|3343.1|3331.1|3342.6|3330.6|0
1611136500000|2021-01-20 09:55:00|3342.7|3330.7|3343.1|3331.1|3343.1|3331.1|3342.7|3330.7|0
1611136510000|2021-01-20 09:55:10|3342.7|3330.7|3342.7|3330.7|3343.1|3331.1|3341.6|3329.6|0
1611136530000|2021-01-20 09:55:30|3343.1|3331.1|3342.7|3330.7|3343.1|3331.1|3342.7|3330.7|0
1611136540000|2021-01-20 09:55:40|3341.7|3329.7|3341.7|3329.7|3342.2|3330.2|3341.7|3329.7|0
1611136550000|2021-01-20 09:55:50|3341.5|3329.5|3340.7|3328.7|3341.5|3329.5|3340.7|3328.7|2
1611136560000|2021-01-20 09:56:00|3341.2|3329.2|3341.6|3329.6|3341.6|3329.6|3341.2|3329.2|0
1611136570000|2021-01-20 09:56:10|3341.1|3329.1|3340.7|3328.7|3341.1|3329.1|3340.7|3328.7|0
1611136590000|2021-01-20 09:56:30|3340.2|3328.2|3341.1|3329.1|3341.5|3329.5|3340.2|3328.2|0
1611136600000|2021-01-20 09:56:40|3340.7|3328.7|3340.1|3328.1|3341.5|3329.5|3340.1|3328.1|0
1611136620000|2021-01-20 09:57:00|3340|3328|3337.9|3325.9|3340|3328|3337.9|3325.9|0
1611136630000|2021-01-20 09:57:10|3338|3326|3337.2|3325.2|3338|3326|3337.2|3325.2|0
1611136640000|2021-01-20 09:57:20|3337.1|3325.1|3337.2|3325.2|3337.2|3325.2|3337.1|3325.1|0
1611136650000|2021-01-20 09:57:30|3337.7|3325.7|3338.6|3326.6|3338.6|3326.6|3337.7|3325.7|0
1611136660000|2021-01-20 09:57:40|3339.5|3327.5|3339.8|3327.8|3339.9|3327.9|3339.4|3327.4|2
1611136670000|2021-01-20 09:57:50|3339.7|3327.7|3340.2|3328.2|3340.2|3328.2|3339.3|3327.3|0
1611136690000|2021-01-20 09:58:10|3340.4|3328.4|3340|3328|3340.4|3328.4|3339.5|3327.5|0
1611136700000|2021-01-20 09:58:20|3339.5|3327.5|3339.5|3327.5|3339.5|3327.5|3339.5|3327.5|0
1611136710000|2021-01-20 09:58:30|3340.4|3328.4|3340.4|3328.4|3340.4|3328.4|3340.4|3328.4|0
1611136720000|2021-01-20 09:58:40|3340|3328|3340|3328|3340|3328|3340|3328|0
1611136730000|2021-01-20 09:58:50|3339.4|3327.4|3338.9|3326.9|3340.8|3327.6|3338.6|3324.8|0
1611136740000|2021-01-20 09:59:00|3338.4|3326.4|3339.6|3327.6|3339.6|3327.6|3338|3326|19
1611136750000|2021-01-20 09:59:10|3339.2|3327.2|3341|3325|3341|3327.2|3339.2|3324.5|1
1611136760000|2021-01-20 09:59:20|3341.1|3325.1|3340.6|3328.6|3342.3|3328.6|3340.6|3325.1|0
1611136770000|2021-01-20 09:59:30|3340.5|3328.5|3341.1|3329.1|3341.1|3329.1|3339.4|3327.4|0
1611136780000|2021-01-20 09:59:40|3344.9|3328.9|3342.9|3330.9|3344.9|3331.3|3342.9|3328.9|1
1611136790000|2021-01-20 09:59:50|3343.4|3331.4|3341.9|3329.9|3344.2|3332.2|3341.9|3329.9|7
1611196200000|2021-01-21 02:30:00|3382.5|3362.5|3384.7|3364.7|3385.2|3365.2|3382.5|3362.5|0
1611196210000|2021-01-21 02:30:10|3385.1|3365.1|3380|3360|3385.1|3365.1|3380|3360|0
1611196220000|2021-01-21 02:30:20|3379.5|3359.5|3380.9|3360.9|3383.9|3363.9|3379.5|3359.5|0
1611196230000|2021-01-21 02:30:30|3380.5|3360.5|3374.5|3354.5|3380.5|3360.5|3374.5|3354.5|0
1611196240000|2021-01-21 02:30:40|3374.4|3354.4|3379.4|3359.4|3380|3360|3374.4|3354.4|0
1611196250000|2021-01-21 02:30:50|3378.9|3358.9|3383.2|3363.2|3383.2|3363.2|3378.5|3358.5|0
1611196260000|2021-01-21 02:31:00|3382.4|3362.4|3381.4|3361.4|3382.4|3362.4|3379.8|3359.8|0
1611196270000|2021-01-21 02:31:10|3382.4|3362.4|3384.5|3364.5|3384.5|3364.5|3381.4|3361.4|0
1611196280000|2021-01-21 02:31:20|3384.6|3364.6|3382.3|3362.3|3384.6|3364.6|3382.2|3362.2|0
1611196290000|2021-01-21 02:31:30|3382.4|3362.4|3384.6|3364.6|3384.6|3364.6|3382.4|3362.4|0
1611196300000|2021-01-21 02:31:40|3384.5|3364.5|3386.7|3366.7|3386.7|3366.7|3384.5|3364.5|0
1611196310000|2021-01-21 02:31:50|3386.2|3366.2|3386.2|3366.2|3386.2|3366.2|3385.7|3365.7|0
1611196320000|2021-01-21 02:32:00|3386.7|3366.7|3388.2|3368.2|3388.2|3368.2|3386.2|3366.2|0
1611196330000|2021-01-21 02:32:10|3386.8|3366.8|3384.7|3364.7|3386.8|3366.8|3384.7|3364.7|0
1611196340000|2021-01-21 02:32:20|3386.7|3366.7|3383.7|3363.7|3386.7|3366.7|3383.7|3363.7|0
1611196350000|2021-01-21 02:32:30|3383.9|3363.9|3384|3364|3384.7|3364.7|3383.7|3363.7|0
1611196360000|2021-01-21 02:32:40|3384.2|3364.2|3382.2|3362.2|3384.2|3364.2|3382.2|3362.2|0
1611196370000|2021-01-21 02:32:50|3383.2|3363.2|3381.3|3361.3|3383.2|3363.2|3381.3|3361.3|0
1611196390000|2021-01-21 02:33:10|3381.2|3361.2|3380|3360|3381.2|3361.2|3380|3360|0
1611196400000|2021-01-21 02:33:20|3380.1|3360.1|3380.1|3360.1|3380.1|3360.1|3380.1|3360.1|0
1611196420000|2021-01-21 02:33:40|3381.2|3361.2|3381.2|3361.2|3381.2|3361.2|3381.2|3361.2|0
1611196430000|2021-01-21 02:33:50|3381.1|3361.1|3380.2|3360.2|3381.1|3361.1|3380.2|3360.2|0
1611196450000|2021-01-21 02:34:10|3379.2|3359.2|3378.2|3358.2|3379.2|3359.2|3378.2|3358.2|0
1611196470000|2021-01-21 02:34:30|3378.1|3358.1|3376.3|3356.3|3378.1|3358.1|3376.3|3356.3|0
1611196480000|2021-01-21 02:34:40|3375.4|3355.4|3375|3355|3375.4|3355.4|3374.5|3354.5|0
1611196490000|2021-01-21 02:34:50|3375.3|3355.3|3375.8|3355.8|3375.8|3355.8|3375.3|3355.3|0
1611196500000|2021-01-21 02:35:00|3376.3|3356.3|3375.3|3355.3|3376.3|3356.3|3374.8|3354.8|0
1611196510000|2021-01-21 02:35:10|3374.4|3354.4|3374.4|3354.4|3374.4|3354.4|3374.4|3354.4|0
1611196520000|2021-01-21 02:35:20|3374.5|3354.5|3376.5|3356.5|3376.5|3356.5|3374.4|3354.4|0
1611196530000|2021-01-21 02:35:30|3378.2|3358.2|3377.3|3357.3|3378.2|3358.2|3377.2|3357.2|0
1611196540000|2021-01-21 02:35:40|3378.2|3358.2|3377.7|3357.7|3378.2|3358.2|3377.2|3357.2|0
1611196550000|2021-01-21 02:35:50|3377.2|3357.2|3377.2|3357.2|3377.2|3357.2|3377.2|3357.2|0
1611196570000|2021-01-21 02:36:10|3377.6|3357.6|3377.6|3357.6|3377.6|3357.6|3377.6|3357.6|0
1611196580000|2021-01-21 02:36:20|3377.7|3357.7|3377.2|3357.2|3377.7|3357.7|3377.2|3357.2|0
1611196590000|2021-01-21 02:36:30|3377.7|3357.7|3379.2|3359.2|3379.2|3359.2|3377.7|3357.7|0
1611196600000|2021-01-21 02:36:40|3379.1|3359.1|3378.6|3358.6|3379.1|3359.1|3378.6|3358.6|0
1611196610000|2021-01-21 02:36:50|3378.2|3358.2|3375.8|3355.8|3378.2|3358.2|3375.8|3355.8|0
1611196620000|2021-01-21 02:37:00|3375.3|3355.3|3374.8|3354.8|3375.3|3355.3|3374.8|3354.8|0
1611196630000|2021-01-21 02:37:10|3375.3|3355.3|3371.8|3355.8|3375.3|3355.8|3371.8|3353.9|0
1611196640000|2021-01-21 02:37:20|3373.5|3353.5|3375.3|3355.3|3375.3|3355.3|3373.5|3353.5|0
1611196650000|2021-01-21 02:37:30|3375.8|3355.8|3376.8|3356.8|3376.8|3356.8|3375.8|3355.8|0
1611196660000|2021-01-21 02:37:40|3376.7|3356.7|3375.3|3355.3|3376.8|3356.8|3375.3|3355.3|0
1611196670000|2021-01-21 02:37:50|3374.4|3354.4|3374.4|3354.4|3374.4|3354.4|3374.4|3354.4|0
1611196690000|2021-01-21 02:38:10|3374.5|3354.5|3374.4|3354.4|3374.9|3354.9|3374.4|3354.4|0
1611196700000|2021-01-21 02:38:20|3374.9|3354.9|3376.2|3356.2|3376.2|3356.2|3374.9|3354.9|0
1611196710000|2021-01-21 02:38:30|3375.8|3355.8|3376.3|3356.3|3376.3|3356.3|3375.8|3355.8|0
1611196720000|2021-01-21 02:38:40|3377.3|3357.3|3379|3359|3379|3359|3377.3|3357.3|0
1611196740000|2021-01-21 02:39:00|3379.5|3359.5|3379.5|3359.5|3379.5|3359.5|3379.5|3359.5|0
1611196760000|2021-01-21 02:39:20|3379.4|3359.4|3379.5|3359.5|3379.5|3359.5|3379.4|3359.4|0
1611196770000|2021-01-21 02:39:30|3379.4|3359.4|3377|3361|3379.4|3361|3377|3359.4|0
1611196780000|2021-01-21 02:39:40|3376.6|3360.6|3376.6|3360.6|3376.6|3360.6|3376.6|3360.6|0
1611196790000|2021-01-21 02:39:50|3376.1|3360.1|3374.3|3362.3|3376.1|3362.3|3373.4|3360.1|3
1611196800000|2021-01-21 02:40:00|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|3375.2|3363.2|13
1611196810000|2021-01-21 02:40:10|3375.6|3363.6|3381.8|3361.8|3381.8|3363.6|3375.6|3361.1|3
1611196820000|2021-01-21 02:40:20|3381.9|3361.9|3381.9|3361.9|3381.9|3361.9|3381.9|3361.9|0
1611196830000|2021-01-21 02:40:30|3381.8|3361.8|3381.8|3361.8|3381.8|3361.8|3381.8|3361.8|0
1611196840000|2021-01-21 02:40:40|3381.3|3361.3|3381.4|3361.4|3381.8|3361.8|3381.3|3361.3|0
1611196850000|2021-01-21 02:40:50|3381.8|3361.8|3381.1|3361.1|3381.8|3361.8|3381.1|3361.1|0
1611196860000|2021-01-21 02:41:00|3381.2|3361.2|3382.8|3362.8|3383.3|3363.3|3381.2|3361.2|0
1611196880000|2021-01-21 02:41:20|3382.3|3362.3|3382.2|3362.2|3382.3|3362.3|3382.2|3362.2|0
1611196890000|2021-01-21 02:41:30|3381.8|3361.8|3381.3|3361.3|3381.8|3361.8|3381.3|3361.3|0
1611196900000|2021-01-21 02:41:40|3381.8|3361.8|3381.3|3361.3|3381.8|3361.8|3381.3|3361.3|0
1611196910000|2021-01-21 02:41:50|3381.8|3361.8|3379.3|3359.3|3381.8|3361.8|3379.3|3359.3|0
1611196920000|2021-01-21 02:42:00|3379.2|3359.2|3378.8|3358.8|3379.2|3359.2|3378.3|3358.3|0
1611196930000|2021-01-21 02:42:10|3378.9|3358.9|3381.3|3361.3|3381.3|3361.3|3378.8|3358.8|0
1611196940000|2021-01-21 02:42:20|3378.1|3358.1|3379.8|3359.8|3379.8|3359.8|3378.1|3358.1|0
1611196950000|2021-01-21 02:42:30|3379.3|3359.3|3378.8|3358.8|3379.3|3359.3|3378.8|3358.8|0
1611196960000|2021-01-21 02:42:40|3378.3|3358.3|3378.3|3358.3|3378.3|3358.3|3378.3|3358.3|0
1611196980000|2021-01-21 02:43:00|3378.8|3358.8|3378.3|3358.3|3378.8|3358.8|3378.3|3358.3|0
1611197000000|2021-01-21 02:43:20|3378.4|3358.4|3377.5|3357.5|3378.8|3358.8|3377.4|3357.4|0
1611197010000|2021-01-21 02:43:30|3377.4|3357.4|3376.9|3356.9|3377.4|3359.4|3375.4|3356.9|0
1611197020000|2021-01-21 02:43:40|3376.4|3356.4|3374.2|3358.2|3376.9|3358.2|3374.2|3356.4|0
1611197030000|2021-01-21 02:43:50|3373.3|3357.3|3373.4|3357.4|3373.4|3357.4|3373.3|3357.3|0
1611197040000|2021-01-21 02:44:00|3373.3|3357.3|3371.6|3355.6|3373.3|3357.3|3371.6|3355.6|0
1611197050000|2021-01-21 02:44:10|3371.1|3355.1|3372.5|3356.5|3372.5|3356.5|3371.1|3355.1|0
1611197060000|2021-01-21 02:44:20|3373|3357|3373.4|3357.4|3373.4|3357.4|3373|3357|0
1611197070000|2021-01-21 02:44:30|3373.9|3357.9|3373.9|3357.9|3373.9|3357.9|3373.9|3357.9|0
1611197080000|2021-01-21 02:44:40|3373.3|3357.3|3372.9|3356.9|3375.5|3358.2|3372.9|3355.5|0
1611197100000|2021-01-21 02:45:00|3372.4|3356.4|3372.5|3356.5|3372.5|3356.5|3372.4|3356.4|0
1611197110000|2021-01-21 02:45:10|3373.4|3357.4|3372|3356|3373.4|3357.4|3371.9|3355.9|0
1611197120000|2021-01-21 02:45:20|3372.4|3356.4|3372.4|3356.4|3372.4|3356.4|3372.4|3356.4|0
1611197130000|2021-01-21 02:45:30|3372.9|3356.9|3372.9|3356.9|3372.9|3356.9|3372.9|3356.9|0
1611197150000|2021-01-21 02:45:50|3372.4|3356.4|3372.4|3356.4|3372.4|3356.4|3372.4|3356.4|0
1611197180000|2021-01-21 02:46:20|3373.4|3357.4|3374.7|3358.7|3374.7|3358.7|3373.4|3357.4|0
1611197200000|2021-01-21 02:46:40|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|0
1611197210000|2021-01-21 02:46:50|3375|3359|3375.4|3359.4|3375.4|3359.4|3375|3359|0
1611197220000|2021-01-21 02:47:00|3375.9|3359.9|3376.3|3360.3|3376.3|3361.8|3373.8|3359.9|0
1611197230000|2021-01-21 02:47:10|3373.8|3361.8|3373.9|3361.9|3373.9|3361.9|3373.8|3361.8|0
1611197240000|2021-01-21 02:47:20|3373.8|3361.8|3373.9|3361.9|3374.2|3362.2|3373.8|3361.8|1
1611197250000|2021-01-21 02:47:30|3374.4|3362.4|3373.7|3361.7|3374.4|3362.4|3373.7|3361.7|1
1611197260000|2021-01-21 02:47:40|3373.8|3361.8|3374.2|3362.2|3374.2|3362.2|3373.7|3361.7|0
1611197270000|2021-01-21 02:47:50|3373.7|3361.7|3374.2|3362.2|3374.2|3362.2|3373.7|3361.7|0
1611197280000|2021-01-21 02:48:00|3374.4|3362.4|3375.3|3363.3|3375.3|3363.3|3374.4|3362.4|0
1611197290000|2021-01-21 02:48:10|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|1
1611197300000|2021-01-21 02:48:20|3373.7|3361.7|3374.8|3362.8|3375|3363|3373.7|3361.7|1
1611197310000|2021-01-21 02:48:30|3377.2|3361.2|3375.7|3363.7|3377.2|3363.9|3375.7|3361.2|1
1611197330000|2021-01-21 02:48:50|3376.6|3364.6|3376.2|3364.2|3376.6|3364.6|3376.2|3364.2|0
1611197340000|2021-01-21 02:49:00|3376.6|3364.6|3376.6|3364.6|3376.6|3364.6|3376.6|3364.6|1
1611197370000|2021-01-21 02:49:30|3375.7|3363.7|3375.9|3363.9|3376.4|3364.4|3375.7|3363.7|1
1611197380000|2021-01-21 02:49:40|3376.4|3364.4|3376.4|3364.4|3376.4|3364.4|3376.4|3364.4|0
1611197390000|2021-01-21 02:49:50|3375.9|3363.9|3376.6|3364.6|3376.8|3364.8|3375.9|3363.9|0
1611197400000|2021-01-21 02:50:00|3377.5|3365.5|3379|3367|3379|3367|3377.5|3365.5|0
1611197410000|2021-01-21 02:50:10|3379.5|3367.5|3379.5|3367.5|3379.5|3367.5|3379|3367|2
1611197430000|2021-01-21 02:50:30|3379.1|3367.1|3380|3368|3380|3368|3379.1|3367.1|1
1611197440000|2021-01-21 02:50:40|3380.5|3368.5|3380|3368|3380.5|3368.5|3380|3368|1
1611197450000|2021-01-21 02:50:50|3380.1|3368.1|3381|3369|3381|3369|3380.1|3368.1|0
1611197460000|2021-01-21 02:51:00|3381.5|3369.5|3381.9|3369.9|3381.9|3369.9|3381.5|3369.5|1
1611197490000|2021-01-21 02:51:30|3381|3369|3381.1|3369.1|3381.1|3369.1|3381|3369|1
1611197500000|2021-01-21 02:51:40|3381.5|3369.5|3381.5|3369.5|3381.5|3369.5|3381|3369|1
1611197510000|2021-01-21 02:51:50|3381|3369|3382.5|3370.5|3382.5|3370.5|3381|3369|0
1611197520000|2021-01-21 02:52:00|3382|3370|3383|3371|3383|3371|3382|3370|2
1611197530000|2021-01-21 02:52:10|3382.9|3370.9|3382.4|3370.4|3382.9|3370.9|3382.1|3370.1|0
1611197560000|2021-01-21 02:52:40|3382|3370|3383.5|3371.5|3383.5|3371.5|3382|3370|2
1611197570000|2021-01-21 02:52:50|3385.2|3373.2|3385.8|3373.8|3385.8|3373.8|3385.2|3373.2|22
1611197580000|2021-01-21 02:53:00|3386.2|3374.2|3386.8|3374.8|3386.9|3374.9|3385.3|3373.3|8
1611197590000|2021-01-21 02:53:10|3387.4|3375.4|3387.9|3375.9|3387.9|3375.9|3387.4|3375.4|3
1611197600000|2021-01-21 02:53:20|3388.3|3376.3|3389|3377|3389|3377|3388.3|3376.3|11
1611197610000|2021-01-21 02:53:30|3390.7|3378.7|3392.5|3380.5|3392.5|3380.5|3390.7|3378.7|3
1611197620000|2021-01-21 02:53:40|3392.7|3380.7|3394.2|3382.2|3394.2|3382.2|3392.7|3380.7|0
1611197630000|2021-01-21 02:53:50|3394.1|3382.1|3394.2|3382.2|3394.7|3382.7|3393.7|3381.7|0
1611197640000|2021-01-21 02:54:00|3394.7|3382.7|3394.2|3382.2|3394.7|3382.7|3394.2|3382.2|0
1611197650000|2021-01-21 02:54:10|3394.1|3382.1|3398.8|3386.8|3399.8|3387.8|3394.1|3382.1|15
1611197660000|2021-01-21 02:54:20|3399.3|3387.3|3398.9|3386.9|3399.5|3387.5|3398.8|3386.8|2
1611197670000|2021-01-21 02:54:30|3399.1|3387.1|3400.4|3388.4|3400.9|3388.9|3399.1|3387.1|3
1611197680000|2021-01-21 02:54:40|3402.1|3386.1|3401.1|3385.1|3402.1|3389.3|3400|3385.1|0
1611197700000|2021-01-21 02:55:00|3401.6|3385.6|3401.6|3385.6|3401.6|3385.6|3401.6|3385.6|0
1611197710000|2021-01-21 02:55:10|3401.1|3385.1|3401.1|3385.1|3401.1|3385.1|3401.1|3385.1|0
1611197720000|2021-01-21 02:55:20|3400.9|3384.9|3396.6|3380.6|3400.9|3384.9|3396.6|3380.6|0
1611197730000|2021-01-21 02:55:30|3395.7|3379.7|3393.6|3377.6|3395.7|3379.7|3393.6|3377.6|0
1611197740000|2021-01-21 02:55:40|3394.1|3378.1|3393.6|3377.6|3394.6|3378.6|3393.6|3377.6|0
1611197750000|2021-01-21 02:55:50|3394.1|3378.1|3396.6|3380.6|3396.6|3380.6|3394.1|3378.1|0
1611197760000|2021-01-21 02:56:00|3396.5|3380.5|3396.1|3380.1|3397.8|3381.8|3396.1|3380.1|2
1611197770000|2021-01-21 02:56:10|3393.5|3381.5|3396.1|3380.1|3396.1|3381.6|3393.5|3380.1|0
1611197780000|2021-01-21 02:56:20|3396.5|3380.5|3396.5|3380.5|3396.5|3380.5|3396.5|3380.5|0
1611197790000|2021-01-21 02:56:30|3397|3381|3396.1|3380.1|3397|3381|3396.1|3380.1|0
1611197820000|2021-01-21 02:57:00|3396.5|3380.5|3396.5|3380.5|3396.5|3380.5|3396.5|3380.5|3
1611197830000|2021-01-21 02:57:10|3396.1|3380.1|3396.1|3380.1|3396.1|3380.1|3396.1|3380.1|0
1611197840000|2021-01-21 02:57:20|3396.5|3380.5|3396.5|3380.5|3396.5|3380.5|3396.5|3380.5|0
1611197850000|2021-01-21 02:57:30|3394.6|3382.6|3395.1|3383.1|3395.1|3383.1|3394.6|3382.6|1
1611197860000|2021-01-21 02:57:40|3396.1|3380.1|3395|3379|3396.1|3380.1|3395|3379|2
1611197870000|2021-01-21 02:57:50|3395.1|3379.1|3394.1|3378.1|3395.1|3379.1|3394.1|3378.1|0
1611197880000|2021-01-21 02:58:00|3394|3378|3394.2|3378.2|3394.2|3378.2|3394|3378|0
1611197890000|2021-01-21 02:58:10|3394.6|3378.6|3392.1|3380.1|3394.6|3380.1|3392.1|3378.6|0
1611197910000|2021-01-21 02:58:30|3391.7|3379.7|3391.2|3379.2|3391.7|3379.7|3391.2|3379.2|0
1611197930000|2021-01-21 02:58:50|3391.3|3379.3|3391.7|3379.7|3391.7|3379.7|3391.3|3379.3|0
1611197940000|2021-01-21 02:59:00|3392.1|3380.1|3394.2|3382.2|3394.2|3382.2|3392|3380|0
1611197950000|2021-01-21 02:59:10|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|0
1611197980000|2021-01-21 02:59:40|3394.2|3382.2|3394.7|3382.7|3394.7|3382.7|3394.2|3382.2|0
1611197990000|2021-01-21 02:59:50|3394.2|3382.2|3394.6|3382.6|3394.6|3382.6|3394.2|3382.2|0
1611198000000|2021-01-21 03:00:00|3394.2|3382.2|3394.2|3382.2|3394.2|3382.2|3394.2|3382.2|0
1611198010000|2021-01-21 03:00:10|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|0
1611198030000|2021-01-21 03:00:30|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|20
1611198040000|2021-01-21 03:00:40|3390.3|3378.3|3389.8|3377.8|3390.3|3378.3|3389.4|3377.4|0
1611198050000|2021-01-21 03:00:50|3389.4|3377.4|3389.4|3377.4|3389.4|3377.4|3389.4|3377.4|0
1611198070000|2021-01-21 03:01:10|3390.3|3378.3|3391.9|3375.9|3391.9|3378.3|3389.7|3375.9|21
1611198090000|2021-01-21 03:01:30|3391.5|3375.5|3391.1|3375.1|3391.5|3375.5|3391.1|3375.1|0
1611198100000|2021-01-21 03:01:40|3391.5|3375.5|3390.6|3374.6|3391.5|3375.5|3390.6|3374.6|0
1611198110000|2021-01-21 03:01:50|3390.1|3374.1|3390.1|3374.1|3390.1|3374.1|3390.1|3374.1|0
1611198120000|2021-01-21 03:02:00|3390.2|3374.2|3390.6|3374.6|3390.6|3374.6|3390.2|3374.2|0
1611198130000|2021-01-21 03:02:10|3390.1|3374.1|3390.1|3374.1|3390.1|3374.1|3390.1|3374.1|0
1611198140000|2021-01-21 03:02:20|3390.6|3374.6|3390.6|3374.6|3390.6|3374.6|3390.6|3374.6|0
1611198150000|2021-01-21 03:02:30|3391.5|3375.5|3391.5|3375.5|3391.5|3375.5|3391.5|3375.5|0
1611198160000|2021-01-21 03:02:40|3392|3376|3392.4|3376.4|3392.4|3376.4|3392|3376|0
1611198170000|2021-01-21 03:02:50|3393.3|3377.3|3393.3|3377.3|3393.3|3377.3|3393.3|3377.3|0
1611198180000|2021-01-21 03:03:00|3393.8|3377.8|3392.3|3380.3|3394.2|3380.3|3392.3|3377.8|0
1611198190000|2021-01-21 03:03:10|3394.2|3378.2|3394.2|3378.2|3395.1|3381.2|3393.2|3378.2|0
1611198200000|2021-01-21 03:03:20|3394.7|3378.7|3394.7|3378.7|3394.7|3378.7|3394.7|3378.7|0
1611198210000|2021-01-21 03:03:30|3393.2|3381.2|3395.1|3379.1|3395.1|3381.2|3393.2|3378.7|0
1611198220000|2021-01-21 03:03:40|3393.4|3377.4|3393.7|3377.7|3393.7|3377.7|3391.9|3375.9|10
1611198230000|2021-01-21 03:03:50|3394.2|3378.2|3394.2|3378.2|3394.2|3378.2|3394.2|3378.2|0
1611198240000|2021-01-21 03:04:00|3394.7|3378.7|3394.2|3378.2|3394.7|3378.7|3394.2|3378.2|0
1611198250000|2021-01-21 03:04:10|3393.3|3377.3|3391.9|3375.9|3393.4|3377.4|3391.9|3375.9|0
1611198270000|2021-01-21 03:04:30|3392.4|3376.4|3392.4|3376.4|3392.4|3376.4|3392.4|3376.4|0
1611198280000|2021-01-21 03:04:40|3392|3376|3391.9|3375.9|3392|3376|3391.9|3375.9|0
1611198290000|2021-01-21 03:04:50|3393.3|3377.3|3394.2|3378.2|3394.2|3378.2|3393.3|3377.3|0
1611198300000|2021-01-21 03:05:00|3393.2|3381.2|3393.2|3381.2|3393.2|3381.2|3393.2|3381.2|0
1611198310000|2021-01-21 03:05:10|3395.1|3379.1|3393.2|3381.2|3395.1|3381.2|3393.2|3379.1|5
1611198320000|2021-01-21 03:05:20|3395|3379|3393.6|3381.6|3396|3382.1|3393.6|3379|1
1611198330000|2021-01-21 03:05:30|3394.1|3382.1|3393.2|3381.2|3394.2|3382.2|3393.2|3381.2|0
1611198340000|2021-01-21 03:05:40|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|3393.7|3381.7|0
1611198350000|2021-01-21 03:05:50|3393.6|3381.6|3394.1|3378.1|3394.1|3381.6|3393.6|3378.1|0
1611198360000|2021-01-21 03:06:00|3393.7|3377.7|3393.8|3377.8|3394.2|3378.2|3393.7|3377.7|0
1611198370000|2021-01-21 03:06:10|3391.9|3379.9|3391.9|3379.9|3391.9|3379.9|3391.9|3379.9|0
1611198380000|2021-01-21 03:06:20|3393.2|3377.2|3393.2|3377.2|3393.2|3377.2|3393.2|3377.2|0
1611198390000|2021-01-21 03:06:30|3392.8|3376.8|3392.8|3376.8|3392.8|3376.8|3392.8|3376.8|0
1611198400000|2021-01-21 03:06:40|3391.5|3375.5|3391.5|3375.5|3391.5|3375.5|3391.5|3375.5|0
1611198410000|2021-01-21 03:06:50|3392.9|3376.9|3391|3379|3392.9|3379|3391|3376.9|0
1611198420000|2021-01-21 03:07:00|3391.5|3379.5|3391.5|3379.5|3391.5|3379.5|3391.5|3379.5|0
1611198460000|2021-01-21 03:07:40|3391.9|3379.9|3392|3380|3392|3380|3391.9|3379.9|0
1611198470000|2021-01-21 03:07:50|3391.9|3379.9|3391.9|3379.9|3391.9|3379.9|3391.9|3379.9|0
1611198480000|2021-01-21 03:08:00|3392|3380|3389.7|3377.7|3392|3380|3389.7|3377.7|0
1611198510000|2021-01-21 03:08:30|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|0
1611198520000|2021-01-21 03:08:40|3392.8|3380.8|3392.8|3380.8|3392.8|3380.8|3392.8|3380.8|0
1611198540000|2021-01-21 03:09:00|3393.2|3381.2|3393.8|3381.8|3393.8|3381.8|3393.2|3381.2|0
1611198570000|2021-01-21 03:09:30|3394.2|3382.2|3394.2|3382.2|3394.2|3382.2|3394.2|3382.2|0
1611198590000|2021-01-21 03:09:50|3394.3|3382.3|3394.2|3382.2|3394.3|3382.3|3394.2|3382.2|0
1611198640000|2021-01-21 03:10:40|3394.6|3382.6|3394.2|3382.2|3394.7|3382.7|3394.2|3382.2|0
1611198670000|2021-01-21 03:11:10|3394.7|3382.7|3394.7|3382.7|3394.7|3382.7|3394.7|3382.7|0
1611198690000|2021-01-21 03:11:30|3394.8|3382.8|3394.8|3382.8|3394.8|3382.8|3394.8|3382.8|0
1611198710000|2021-01-21 03:11:50|3394.7|3382.7|3399.3|3387.3|3399.3|3387.3|3394.7|3382.7|3
1611198720000|2021-01-21 03:12:00|3399.7|3387.7|3400.6|3388.6|3400.6|3388.6|3399.7|3387.7|0
1611198730000|2021-01-21 03:12:10|3400.2|3388.2|3400.2|3388.2|3400.7|3388.7|3399.8|3387.8|5
1611198740000|2021-01-21 03:12:20|3400.6|3388.6|3400.6|3388.6|3401.1|3389.1|3400.2|3388.2|1
1611198760000|2021-01-21 03:12:40|3401.1|3389.1|3401.1|3389.1|3401.1|3389.1|3401.1|3389.1|0
1611198780000|2021-01-21 03:13:00|3400.6|3388.6|3400.6|3388.6|3400.6|3388.6|3400.6|3388.6|5
1611198790000|2021-01-21 03:13:10|3400.1|3388.1|3401|3389|3401|3389|3400.1|3388.1|5
1611198800000|2021-01-21 03:13:20|3400.1|3388.1|3400.1|3388.1|3400.1|3388.1|3400.1|3388.1|0
1611198810000|2021-01-21 03:13:30|3399.7|3387.7|3399.8|3387.8|3399.8|3387.8|3399.7|3387.7|0
1611198820000|2021-01-21 03:13:40|3399.7|3387.7|3405|3393|3405|3393|3399.7|3387.7|5
1611198830000|2021-01-21 03:13:50|3407|3391|3407.6|3391.6|3407.6|3393.6|3405.5|3391|0
1611198840000|2021-01-21 03:14:00|3406.1|3394.1|3406.4|3394.4|3406.5|3394.5|3406.1|3394.1|2
1611198850000|2021-01-21 03:14:10|3406|3394|3405.9|3393.9|3406.9|3394.9|3405.4|3393.4|2
1611198860000|2021-01-21 03:14:20|3405.5|3393.5|3405.1|3393.1|3405.5|3393.5|3405|3393|1
1611198870000|2021-01-21 03:14:30|3404.8|3392.8|3405.1|3393.1|3405.7|3393.7|3404.8|3392.8|7
1611198880000|2021-01-21 03:14:40|3405.2|3393.2|3404.7|3392.7|3405.2|3393.2|3404.6|3392.6|3
1611198900000|2021-01-21 03:15:00|3404.8|3392.8|3404.8|3392.8|3404.8|3392.8|3404.7|3392.7|0
1611198910000|2021-01-21 03:15:10|3404.6|3392.6|3403.1|3391.1|3404.6|3392.6|3403.1|3391.1|4
1611198930000|2021-01-21 03:15:30|3402.7|3390.7|3400.5|3388.5|3402.7|3390.7|3400.5|3388.5|0
1611198940000|2021-01-21 03:15:40|3400.1|3388.1|3400.6|3388.6|3401|3389|3400.1|3388.1|0
1611198970000|2021-01-21 03:16:10|3400.1|3388.1|3399.4|3387.4|3400.1|3388.1|3399.4|3387.4|1
1611198990000|2021-01-21 03:16:30|3400.3|3388.3|3399.9|3387.9|3400.3|3388.3|3399.9|3387.9|0
1611199000000|2021-01-21 03:16:40|3400.8|3388.8|3401.8|3389.8|3401.8|3389.8|3400.8|3388.8|0
1611199010000|2021-01-21 03:16:50|3402.7|3390.7|3402.7|3390.7|3402.7|3390.7|3402.7|3390.7|0
1611199020000|2021-01-21 03:17:00|3403.6|3391.6|3403.6|3391.6|3403.6|3391.6|3403.6|3391.6|0
1611199030000|2021-01-21 03:17:10|3403.5|3391.5|3403.6|3391.6|3403.6|3391.6|3403.1|3391.1|0
1611199040000|2021-01-21 03:17:20|3403.1|3391.1|3403.1|3391.1|3403.1|3391.1|3403.1|3391.1|0
1611199050000|2021-01-21 03:17:30|3404.6|3392.6|3404.6|3392.6|3404.6|3392.6|3404.6|3392.6|0
1611199060000|2021-01-21 03:17:40|3401.1|3389.1|3403.4|3391.4|3403.4|3391.4|3401.1|3389.1|3
1611199070000|2021-01-21 03:17:50|3404.3|3392.3|3402.9|3390.9|3404.3|3392.3|3402.9|3390.9|6
1611199080000|2021-01-21 03:18:00|3402.1|3390.1|3405.1|3393.1|3405.1|3393.1|3402.1|3390.1|6
1611199110000|2021-01-21 03:18:30|3403.8|3391.8|3404.5|3392.5|3404.6|3392.6|3403.8|3391.8|7
1611199130000|2021-01-21 03:18:50|3404.1|3392.1|3405.1|3389.1|3405.1|3392.1|3403.2|3389.1|6
1611199150000|2021-01-21 03:19:10|3403|3391|3404.6|3388.6|3405.1|3391|3403|3388.6|0
1611199160000|2021-01-21 03:19:20|3405.1|3389.1|3405.1|3389.1|3405.1|3389.1|3405.1|3389.1|0
1611199180000|2021-01-21 03:19:40|3404.6|3388.6|3402.6|3390.6|3404.6|3390.6|3402.6|3388.6|0
1611199190000|2021-01-21 03:19:50|3404.6|3388.6|3404.6|3388.6|3404.6|3388.6|3404.6|3388.6|0
1611199200000|2021-01-21 03:20:00|3405.1|3389.1|3405.1|3389.1|3405.1|3389.1|3405.1|3389.1|0
1611199210000|2021-01-21 03:20:10|3404.6|3388.6|3405.1|3389.1|3405.1|3390.6|3402.6|3388.6|0
1611199230000|2021-01-21 03:20:30|3405.5|3389.5|3403.6|3391.6|3405.5|3391.6|3403.6|3389.5|0
1611199240000|2021-01-21 03:20:40|3404.4|3392.4|3404.5|3392.5|3404.5|3392.5|3404.4|3392.4|0
1611199250000|2021-01-21 03:20:50|3404.9|3392.9|3405.9|3393.9|3405.9|3393.9|3404.4|3392.4|4
1611199260000|2021-01-21 03:21:00|3405.8|3393.8|3404.9|3392.9|3405.8|3393.8|3404.9|3392.9|2
1611199270000|2021-01-21 03:21:10|3404.4|3392.4|3404.4|3392.4|3404.4|3392.4|3404.4|3392.4|0
1611199280000|2021-01-21 03:21:20|3404|3392|3404|3392|3404|3392|3404|3392|0
1611199300000|2021-01-21 03:21:40|3403.6|3391.6|3404.6|3388.6|3404.6|3391.6|3403.6|3388.6|0
1611199310000|2021-01-21 03:21:50|3400.2|3388.2|3400.2|3388.2|3400.2|3388.2|3400.2|3388.2|0
1611199320000|2021-01-21 03:22:00|3400.3|3388.3|3400.2|3388.2|3400.3|3388.3|3400.2|3388.2|0
1611199330000|2021-01-21 03:22:10|3399.8|3387.8|3395.7|3383.7|3399.8|3387.8|3395.7|3383.7|0
1611199340000|2021-01-21 03:22:20|3396.1|3384.1|3395.3|3383.3|3396.1|3384.1|3395.2|3383.2|0
1611199350000|2021-01-21 03:22:30|3395.2|3383.2|3395.2|3383.2|3395.7|3383.7|3394.9|3382.9|0
1611199360000|2021-01-21 03:22:40|3395.7|3383.7|3396.2|3384.2|3396.2|3384.2|3395.7|3383.7|0
1611199370000|2021-01-21 03:22:50|3395.7|3383.7|3396.6|3384.6|3396.6|3384.6|3395.7|3383.7|0
1611199380000|2021-01-21 03:23:00|3398.8|3382.8|3401.1|3385.1|3401.1|3385.1|3398.8|3382.8|0
1611199390000|2021-01-21 03:23:10|3399.6|3387.6|3401.6|3385.6|3403.1|3389.1|3399.6|3385.6|0
1611199400000|2021-01-21 03:23:20|3399.1|3387.1|3399.1|3387.1|3399.1|3387.1|3399.1|3387.1|0
1611199410000|2021-01-21 03:23:30|3401.6|3385.6|3401|3385|3401.6|3385.6|3401|3385|0
1611199420000|2021-01-21 03:23:40|3400.2|3384.2|3400.1|3384.1|3400.2|3384.2|3399.7|3383.7|0
1611199430000|2021-01-21 03:23:50|3400|3384|3399.6|3383.6|3400|3384|3399.6|3383.6|0
1611199440000|2021-01-21 03:24:00|3400|3384|3396.6|3384.6|3400|3386|3396.6|3384|0
1611199450000|2021-01-21 03:24:10|3398.7|3382.7|3397.5|3385.5|3400|3385.5|3397.5|3382.7|0
1611199460000|2021-01-21 03:24:20|3397.1|3385.1|3396.6|3384.6|3397.5|3385.5|3396.6|3384.6|0
1611199480000|2021-01-21 03:24:40|3396.2|3384.2|3396.2|3384.2|3396.2|3384.2|3396.2|3384.2|0
1611199520000|2021-01-21 03:25:20|3396.7|3384.7|3397.5|3385.5|3397.6|3385.6|3396.7|3384.7|0
1611199530000|2021-01-21 03:25:30|3397.1|3385.1|3396.6|3384.6|3397.1|3385.1|3396.6|3384.6|0
1611199550000|2021-01-21 03:25:50|3396.7|3384.7|3397.1|3385.1|3397.1|3385.1|3396.7|3384.7|0
1611199560000|2021-01-21 03:26:00|3399.2|3383.2|3399.2|3383.2|3399.2|3383.2|3399.2|3383.2|0
1611199570000|2021-01-21 03:26:10|3399.6|3383.6|3399.6|3383.6|3399.6|3383.6|3399.6|3383.6|0
1611199580000|2021-01-21 03:26:20|3399.2|3383.2|3399.2|3383.2|3399.2|3383.2|3399.2|3383.2|0
1611199590000|2021-01-21 03:26:30|3397.1|3385.1|3397.1|3385.1|3397.1|3385.1|3397.1|3385.1|0
1611199600000|2021-01-21 03:26:40|3397|3385|3395.7|3383.7|3397|3385|3395.7|3383.7|0
1611199610000|2021-01-21 03:26:50|3395.2|3383.2|3394.7|3382.7|3395.3|3383.3|3394.7|3382.7|0
1611199620000|2021-01-21 03:27:00|3394.8|3382.8|3395.2|3383.2|3395.2|3383.2|3394.8|3382.8|1
1611199630000|2021-01-21 03:27:10|3395.7|3383.7|3396.1|3384.1|3396.7|3384.7|3395.2|3383.2|3
1611199640000|2021-01-21 03:27:20|3395.6|3383.6|3395.6|3383.6|3395.6|3383.6|3395.6|3383.6|0
1611199660000|2021-01-21 03:27:40|3396|3384|3396|3384|3396|3384|3395.5|3383.5|19
1611199680000|2021-01-21 03:28:00|3396.4|3384.4|3396.5|3384.5|3396.5|3384.5|3396.4|3384.4|0
1611199690000|2021-01-21 03:28:10|3396.4|3384.4|3395.9|3383.9|3396.4|3384.4|3395.9|3383.9|0
1611199700000|2021-01-21 03:28:20|3396|3384|3395.9|3383.9|3396.4|3384.4|3395.9|3383.9|0
1611199710000|2021-01-21 03:28:30|3395.5|3383.5|3395.5|3383.5|3395.5|3383.5|3395.5|3383.5|0
1611199730000|2021-01-21 03:28:50|3395.9|3383.9|3395.9|3383.9|3395.9|3383.9|3395.9|3383.9|0
1611199750000|2021-01-21 03:29:10|3395|3383|3395.5|3383.5|3395.5|3383.5|3395|3383|0
1611199760000|2021-01-21 03:29:20|3395.9|3383.9|3396|3384|3396|3384|3395.5|3383.5|0
1611199770000|2021-01-21 03:29:30|3396.4|3384.4|3396.5|3384.5|3396.5|3384.5|3396.4|3384.4|0
1611199780000|2021-01-21 03:29:40|3397|3385|3397|3385|3398.4|3386.4|3397|3385|0
1611199790000|2021-01-21 03:29:50|3396.5|3384.5|3395.5|3383.5|3396.5|3384.5|3395.5|3383.5|0
1611199800000|2021-01-21 03:30:00|3395.4|3383.4|3392.6|3380.6|3395.4|3383.4|3392.6|3380.6|0
1611199810000|2021-01-21 03:30:10|3391.7|3379.7|3392.3|3380.3|3392.8|3380.8|3390.8|3378.8|5
1611199820000|2021-01-21 03:30:20|3391.8|3379.8|3391.3|3379.3|3391.8|3379.8|3390.8|3378.8|1
1611199830000|2021-01-21 03:30:30|3390.8|3378.8|3391.3|3379.3|3391.3|3379.3|3390.8|3378.8|0
1611199840000|2021-01-21 03:30:40|3390.8|3378.8|3391.4|3379.4|3391.4|3379.4|3390.8|3378.8|0
1611199850000|2021-01-21 03:30:50|3391.8|3379.8|3391.3|3379.3|3391.8|3379.8|3391.3|3379.3|0
1611199860000|2021-01-21 03:31:00|3390.8|3378.8|3390.8|3378.8|3391.3|3379.3|3390.8|3378.8|2
1611199870000|2021-01-21 03:31:10|3389.9|3377.9|3389.9|3377.9|3390.8|3378.8|3387.3|3375.3|4
1611199880000|2021-01-21 03:31:20|3390|3378|3391.7|3379.7|3392.8|3380.8|3389.1|3377.1|4
1611199890000|2021-01-21 03:31:30|3391.8|3379.8|3391.3|3379.3|3391.8|3379.8|3391.3|3379.3|0
1611199920000|2021-01-21 03:32:00|3391.8|3379.8|3391.8|3379.8|3391.8|3379.8|3391.3|3379.3|0
1611199930000|2021-01-21 03:32:10|3391.3|3379.3|3391.3|3379.3|3391.3|3379.3|3391.3|3379.3|0
1611199940000|2021-01-21 03:32:20|3390.9|3378.9|3390.9|3378.9|3390.9|3378.9|3390.9|3378.9|0
1611199950000|2021-01-21 03:32:30|3390.8|3378.8|3389.9|3377.9|3390.8|3378.8|3389.9|3377.9|4
1611199960000|2021-01-21 03:32:40|3389.5|3377.5|3390.4|3378.4|3390.4|3378.4|3389.5|3377.5|1
1611199970000|2021-01-21 03:32:50|3390.3|3378.3|3389.5|3377.5|3390.3|3378.3|3389.5|3377.5|0
1611199980000|2021-01-21 03:33:00|3391.8|3379.8|3390.9|3378.9|3391.8|3379.8|3390.9|3378.9|0
1611199990000|2021-01-21 03:33:10|||||||||1
1611200000000|2021-01-21 03:33:20|3390.8|3378.8|3390.8|3378.8|3390.8|3378.8|3390.8|3378.8|0
1611200020000|2021-01-21 03:33:40|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|0
1611200050000|2021-01-21 03:34:10|3393|3381|3393|3381|3393|3381|3393|3381|0
1611200070000|2021-01-21 03:34:30|3393.1|3381.1|3393.1|3381.1|3393.1|3381.1|3393.1|3381.1|0
1611200090000|2021-01-21 03:34:50|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|0
1611200100000|2021-01-21 03:35:00|3394.8|3382.8|3394.8|3382.8|3394.8|3382.8|3394.8|3382.8|0
1611200110000|2021-01-21 03:35:10|3393.5|3381.5|3393|3381|3393.9|3381.9|3393|3381|0
1611200120000|2021-01-21 03:35:20|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|2
1611200130000|2021-01-21 03:35:30|3392.6|3380.6|3392.5|3380.5|3393.4|3381.4|3392.5|3380.5|2
1611200140000|2021-01-21 03:35:40|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|0
1611200150000|2021-01-21 03:35:50|||||||||2
1611200160000|2021-01-21 03:36:00|3393.9|3381.9|3394.3|3382.3|3394.3|3382.3|3393.4|3381.4|1
1611200170000|2021-01-21 03:36:10|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|0
1611200190000|2021-01-21 03:36:30|3393.4|3381.4|3393|3381|3393.4|3381.4|3393|3381|1
1611200220000|2021-01-21 03:37:00|3392.6|3380.6|3392.5|3380.5|3392.6|3380.6|3392.5|3380.5|1
1611200230000|2021-01-21 03:37:10|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|2
1611200250000|2021-01-21 03:37:30|3392.5|3380.5|3392.1|3380.1|3392.5|3380.5|3392.1|3380.1|1
1611200260000|2021-01-21 03:37:40|||||||||3
1611200270000|2021-01-21 03:37:50|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|4
1611200280000|2021-01-21 03:38:00|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|0
1611200360000|2021-01-21 03:39:20|3392.6|3380.6|3392.6|3380.6|3392.6|3380.6|3392.6|3380.6|2
1611200430000|2021-01-21 03:40:30|3393|3381|3393|3381|3393|3381|3393|3381|0
1611200460000|2021-01-21 03:41:00|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|0
1611200530000|2021-01-21 03:42:10|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|0
1611200540000|2021-01-21 03:42:20|3394.3|3382.3|3396.1|3384.1|3396.1|3384.1|3394.3|3382.3|3
1611200550000|2021-01-21 03:42:30|3396.2|3384.2|3396.6|3384.6|3397.1|3385.1|3396.1|3384.1|0
1611200560000|2021-01-21 03:42:40|3397.1|3385.1|3396.7|3384.7|3397.1|3385.1|3396.7|3384.7|3
1611200570000|2021-01-21 03:42:50|3397.1|3385.1|3397.6|3385.6|3397.6|3385.6|3397.1|3385.1|0
1611200580000|2021-01-21 03:43:00|3397.7|3385.7|3401.2|3389.2|3401.2|3389.2|3397.7|3385.7|2
1611200590000|2021-01-21 03:43:10|3400.7|3388.7|3400.7|3388.7|3400.7|3388.7|3400.7|3388.7|0
1611200600000|2021-01-21 03:43:20|3400.2|3388.2|3399.4|3387.4|3400.2|3388.2|3399.4|3387.4|0
1611200610000|2021-01-21 03:43:30|3399.8|3387.8|3399.8|3387.8|3399.8|3387.8|3399.8|3387.8|0
1611200660000|2021-01-21 03:44:20|3400.2|3388.2|3399.8|3387.8|3400.2|3388.2|3399.8|3387.8|0
1611200680000|2021-01-21 03:44:40|3399.4|3387.4|3399.4|3387.4|3399.4|3387.4|3399.4|3387.4|0
1611200690000|2021-01-21 03:44:50|3399.8|3387.8|3399.8|3387.8|3399.8|3387.8|3399.8|3387.8|0
1611200710000|2021-01-21 03:45:10|3400.7|3388.7|3400.7|3388.7|3400.7|3388.7|3400.7|3388.7|0
1611200730000|2021-01-21 03:45:30|3401.2|3389.2|3401.2|3389.2|3401.2|3389.2|3401.2|3389.2|0
1611200790000|2021-01-21 03:46:30|3401.6|3389.6|3401.6|3389.6|3401.6|3389.6|3401.6|3389.6|0
1611200810000|2021-01-21 03:46:50|3401.2|3389.2|3401.2|3389.2|3401.2|3389.2|3401.2|3389.2|0
1611200830000|2021-01-21 03:47:10|3401.6|3389.6|3401.6|3389.6|3401.6|3389.6|3401.6|3389.6|0
1611200850000|2021-01-21 03:47:30|3401.7|3389.7|3402.1|3390.1|3402.1|3390.1|3401.7|3389.7|0
1611200890000|2021-01-21 03:48:10|3409.1|3397.1|3409.1|3397.1|3409.1|3397.1|3409.1|3397.1|2
1611200900000|2021-01-21 03:48:20|3408.6|3396.6|3408.7|3396.7|3408.7|3396.7|3408.5|3396.5|0
1611200910000|2021-01-21 03:48:30|3409.1|3397.1|3408.7|3396.7|3409.1|3397.1|3399.5|3387.5|9
1611200920000|2021-01-21 03:48:40|3409.1|3397.1|3411.1|3399.1|3411.1|3399.1|3409.1|3397.1|3
1611200930000|2021-01-21 03:48:50|3411.2|3399.2|3411.1|3399.1|3411.6|3399.6|3410.7|3398.7|0
1611200940000|2021-01-21 03:49:00|3410.7|3398.7|3410.7|3398.7|3411.6|3399.6|3410.7|3398.7|0
1611200960000|2021-01-21 03:49:20|3411.2|3399.2|3413.1|3401.1|3413.1|3401.1|3411.2|3399.2|0
1611200970000|2021-01-21 03:49:30|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|1
1611200980000|2021-01-21 03:49:40|3412.2|3400.2|3411.6|3399.6|3412.5|3400.5|3411.6|3399.6|0
1611200990000|2021-01-21 03:49:50|3412.5|3400.5|3412.1|3400.1|3412.5|3400.5|3412.1|3400.1|0
1611201020000|2021-01-21 03:50:20|3413|3401|3413.1|3401.1|3413.1|3401.1|3413|3401|0
1611201040000|2021-01-21 03:50:40|3414|3402|3414.3|3402.3|3414.3|3402.3|3414|3402|4
1611201060000|2021-01-21 03:51:00|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|4
1611201070000|2021-01-21 03:51:10|||||||||2
1611201100000|2021-01-21 03:51:40|3414.2|3402.2|3414.3|3402.3|3414.3|3402.3|3414.2|3402.2|2
1611201160000|2021-01-21 03:52:40|3414.2|3402.2|3414.3|3402.3|3414.3|3402.3|3414.2|3402.2|2
1611201170000|2021-01-21 03:52:50|3414.2|3402.2|3414.2|3402.2|3414.2|3402.2|3414.2|3402.2|0
1611201230000|2021-01-21 03:53:50|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|0
1611201310000|2021-01-21 03:55:10|3413.8|3401.8|3413.8|3401.8|3413.8|3401.8|3413.8|3401.8|0
1611201330000|2021-01-21 03:55:30|3413.4|3401.4|3412.9|3400.9|3413.4|3401.4|3412.9|3400.9|0
1611201350000|2021-01-21 03:55:50|3412.4|3400.4|3411.6|3399.6|3412.4|3400.4|3411.6|3399.6|6
1611201360000|2021-01-21 03:56:00|3412.5|3400.5|3412.5|3400.5|3412.5|3400.5|3412.5|3400.5|0
1611201370000|2021-01-21 03:56:10|3410.7|3398.7|3414.1|3398.1|3414.1|3400.5|3410.7|3398.1|4
1611201380000|2021-01-21 03:56:20|3412.8|3396.8|3413.3|3397.3|3413.3|3397.3|3412.8|3396.8|1
1611201390000|2021-01-21 03:56:30|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|0
1611201400000|2021-01-21 03:56:40|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|0
1611201430000|2021-01-21 03:57:10|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|0
1611201440000|2021-01-21 03:57:20|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|0
1611201450000|2021-01-21 03:57:30|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|0
1611201490000|2021-01-21 03:58:10|3411.2|3399.2|3411.7|3399.7|3411.7|3399.7|3411.2|3399.2|0
1611201500000|2021-01-21 03:58:20|3412.1|3400.1|3412.1|3400.1|3412.1|3400.1|3412.1|3400.1|0
1611201550000|2021-01-21 03:59:10|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|0
1611201570000|2021-01-21 03:59:30|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|0
1611201580000|2021-01-21 03:59:40|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|0
1611201610000|2021-01-21 04:00:10|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|0
1611201630000|2021-01-21 04:00:30|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|0
1611201640000|2021-01-21 04:00:40|3410.9|3398.9|3411.3|3399.3|3411.3|3399.3|3410.9|3398.9|0
1611201680000|2021-01-21 04:01:20|3410.4|3398.4|3408.6|3396.6|3410.4|3398.4|3408.6|3396.6|1
1611201690000|2021-01-21 04:01:30|3409.5|3397.5|3408.6|3396.6|3409.5|3397.5|3408.6|3396.6|2
1611201700000|2021-01-21 04:01:40|3409.5|3397.5|3409|3397|3409.5|3397.5|3409|3397|0
1611201710000|2021-01-21 04:01:50|3409.5|3397.5|3410|3398|3410|3398|3409.5|3397.5|0
1611201720000|2021-01-21 04:02:00|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|0
1611201730000|2021-01-21 04:02:10|3412.6|3400.6|3411.7|3399.7|3412.6|3400.6|3411.7|3399.7|0
1611201740000|2021-01-21 04:02:20|3412.6|3400.6|3413.5|3401.5|3413.5|3401.5|3412.6|3400.6|1
1611201750000|2021-01-21 04:02:30|3413.6|3401.6|3414.1|3402.1|3414.2|3402.2|3413.6|3401.6|1
1611201770000|2021-01-21 04:02:50|3413.7|3401.7|3413.7|3401.7|3413.7|3401.7|3413.7|3401.7|0
1611201820000|2021-01-21 04:03:40|3413.8|3401.8|3413.8|3401.8|3413.8|3401.8|3413.8|3401.8|0
1611201870000|2021-01-21 04:04:30|||||||||1
1611202020000|2021-01-21 04:07:00|3414.2|3402.2|3414.2|3402.2|3414.2|3402.2|3414.2|3402.2|0
1611202050000|2021-01-21 04:07:30|3415.1|3403.1|3415.1|3403.1|3415.1|3403.1|3415.1|3403.1|0
1611202090000|2021-01-21 04:08:10|3416|3404|3416|3404|3416|3404|3416|3404|0
1611202120000|2021-01-21 04:08:40|3416.2|3404.2|3416.2|3404.2|3416.2|3404.2|3416.2|3404.2|2
1611202160000|2021-01-21 04:09:20|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|0
1611202220000|2021-01-21 04:10:20|3416.7|3404.7|3417.2|3405.2|3417.2|3405.2|3416.7|3404.7|1
1611202240000|2021-01-21 04:10:40|3417.6|3405.6|3417.6|3405.6|3417.6|3405.6|3417.6|3405.6|0
1611202270000|2021-01-21 04:11:10|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|0
1611202280000|2021-01-21 04:11:20|3418.1|3406.1|3418.1|3406.1|3418.1|3406.1|3418.1|3406.1|0
1611202340000|2021-01-21 04:12:20|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|2
1611202390000|2021-01-21 04:13:10|3418.1|3406.1|3417.2|3405.2|3418.1|3406.1|3417.2|3405.2|0
1611202400000|2021-01-21 04:13:20|3417.3|3405.3|3417.7|3405.7|3417.7|3405.7|3417.3|3405.3|0
1611202410000|2021-01-21 04:13:30|3417.8|3405.8|3418.2|3406.2|3418.2|3406.2|3417.8|3405.8|0
1611202420000|2021-01-21 04:13:40|3417.7|3405.7|3417.7|3405.7|3417.7|3405.7|3417.7|3405.7|0
1611202440000|2021-01-21 04:14:00|3418.1|3406.1|3417.2|3405.2|3418.1|3406.1|3417.2|3405.2|0
1611202450000|2021-01-21 04:14:10|3417.3|3405.3|3417.2|3405.2|3417.7|3405.7|3417.2|3405.2|0
1611202470000|2021-01-21 04:14:30|3418.1|3406.1|3418.1|3406.1|3418.1|3406.1|3418.1|3406.1|0
1611202480000|2021-01-21 04:14:40|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.1|3406.1|0
1611202510000|2021-01-21 04:15:10|3418.6|3406.6|3418.6|3406.6|3419.1|3407.1|3418.6|3406.6|0
1611202520000|2021-01-21 04:15:20|3418.7|3406.7|3419.1|3407.1|3419.1|3407.1|3418.7|3406.7|0
1611202540000|2021-01-21 04:15:40|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|0
1611202570000|2021-01-21 04:16:10|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|0
1611202600000|2021-01-21 04:16:40|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|0
1611202660000|2021-01-21 04:17:40|3417.9|3405.9|3417.4|3405.4|3417.9|3405.9|3417.4|3405.4|0
1611202690000|2021-01-21 04:18:10|3416.5|3404.5|3416.5|3404.5|3416.5|3404.5|3416.5|3404.5|0
1611202700000|2021-01-21 04:18:20|3417.4|3405.4|3414.4|3402.4|3417.4|3405.4|3414.4|3402.4|2
1611202720000|2021-01-21 04:18:40|||||||||1
1611202740000|2021-01-21 04:19:00|3414|3402|3412.5|3400.5|3414|3402|3412.5|3400.5|3
1611202770000|2021-01-21 04:19:30|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|2
1611202780000|2021-01-21 04:19:40|3412.7|3400.7|3413.5|3401.5|3413.5|3401.5|3412.7|3400.7|2
1611202790000|2021-01-21 04:19:50|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|2
1611202800000|2021-01-21 04:20:00|3413.5|3401.5|3414|3402|3414|3402|3413.5|3401.5|0
1611202810000|2021-01-21 04:20:10|3413.9|3401.9|3411.6|3399.6|3414.4|3402.4|3411.6|3399.6|11
1611202820000|2021-01-21 04:20:20|3411.1|3399.1|3411.1|3399.1|3411.1|3399.1|3411.1|3399.1|0
1611202830000|2021-01-21 04:20:30|3411.6|3399.6|3412|3400|3412.1|3400.1|3411.6|3399.6|0
1611202840000|2021-01-21 04:20:40|3411.5|3399.5|3411.1|3399.1|3411.5|3399.5|3411.1|3399.1|0
1611202850000|2021-01-21 04:20:50|3411|3399|3410.7|3398.7|3411|3399|3410.7|3398.7|0
1611202860000|2021-01-21 04:21:00|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|0
1611202870000|2021-01-21 04:21:10|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|0
1611202890000|2021-01-21 04:21:30|3412|3400|3412|3400|3412|3400|3412|3400|0
1611202900000|2021-01-21 04:21:40|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1611202910000|2021-01-21 04:21:50|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|1
1611202930000|2021-01-21 04:22:10|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1611202940000|2021-01-21 04:22:20|||||||||20
1611202950000|2021-01-21 04:22:30|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|0
1611202960000|2021-01-21 04:22:40|3412|3400|3412|3400|3412|3400|3412|3400|0
1611203010000|2021-01-21 04:23:30|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|0
1611203040000|2021-01-21 04:24:00|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1611203050000|2021-01-21 04:24:10|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|0
1611203080000|2021-01-21 04:24:40|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|1
1611203170000|2021-01-21 04:26:10|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|0
1611203190000|2021-01-21 04:26:30|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|0
1611203280000|2021-01-21 04:28:00|3414.6|3402.6|3415|3403|3415|3403|3414.6|3402.6|0
1611203290000|2021-01-21 04:28:10|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|0
1611203330000|2021-01-21 04:28:50|3415|3403|3414.1|3402.1|3415|3403|3414.1|3402.1|0
1611203350000|2021-01-21 04:29:10|3414.2|3402.2|3414.2|3402.2|3414.2|3402.2|3414.2|3402.2|0
1611203360000|2021-01-21 04:29:20|3410.6|3398.6|3410.6|3398.6|3410.6|3398.6|3410.6|3398.6|6
1611203370000|2021-01-21 04:29:30|3409.3|3397.3|3409.3|3397.3|3409.3|3397.3|3409.3|3397.3|1
1611203380000|2021-01-21 04:29:40|3408.8|3396.8|3409.3|3397.3|3409.3|3397.3|3408.8|3396.8|3
1611203390000|2021-01-21 04:29:50|3407.9|3395.9|3407.3|3395.3|3407.9|3395.9|3406.8|3394.8|3
1611210600000|2021-01-21 06:30:00|3406.2|3390.2|3406.2|3390.2|3406.2|3390.2|3406.2|3390.2|0
1611210610000|2021-01-21 06:30:10|3406.5|3390.5|3405.2|3393.2|3407|3393.2|3404.7|3390.5|0
1611210620000|2021-01-21 06:30:20|3407.4|3391.4|3410.2|3394.2|3411.5|3394.2|3407.4|3391.4|0
1611210630000|2021-01-21 06:30:30|3408.1|3396.1|3410.7|3394.7|3411.2|3396.1|3407.2|3394.7|0
1611210640000|2021-01-21 06:30:40|3410.2|3394.2|3410.2|3394.2|3410.2|3395.7|3407.7|3394.2|0
1611210650000|2021-01-21 06:30:50|3408.1|3396.1|3406.6|3390.6|3409.1|3396.1|3406.6|3390.6|0
1611210660000|2021-01-21 06:31:00|3405.7|3389.7|3404.1|3388.1|3405.7|3389.7|3404.1|3388.1|0
1611210670000|2021-01-21 06:31:10|3404.6|3388.6|3406.6|3390.6|3407.3|3390.7|3404.6|3387.3|0
1611210680000|2021-01-21 06:31:20|3406.7|3390.7|3408.2|3392.2|3408.2|3392.2|3406.7|3390.7|0
1611210690000|2021-01-21 06:31:30|3408.7|3392.7|3409.1|3393.1|3409.1|3393.1|3408.7|3392.7|0
1611210700000|2021-01-21 06:31:40|3409.2|3393.2|3409.2|3393.2|3409.2|3393.2|3409.2|3393.2|0
1611210710000|2021-01-21 06:31:50|3410.1|3394.1|3410.6|3394.6|3410.6|3394.6|3410.1|3394.1|0
1611210780000|2021-01-21 06:33:00|3412.1|3396.1|3412.1|3396.1|3412.1|3396.1|3412.1|3396.1|0
1611210790000|2021-01-21 06:33:10|3411.6|3395.6|3411.6|3395.6|3411.6|3395.6|3411.6|3395.6|0
1611210800000|2021-01-21 06:33:20|3411.7|3395.7|3412.1|3396.1|3412.1|3396.1|3411.7|3395.7|0
1611210810000|2021-01-21 06:33:30|3412.6|3396.6|3412.6|3396.6|3412.6|3396.6|3412.6|3396.6|0
1611210820000|2021-01-21 06:33:40|3412.1|3396.1|3411.6|3395.6|3412.1|3396.1|3411.6|3395.6|0
1611210830000|2021-01-21 06:33:50|3411.2|3395.2|3411.2|3395.2|3411.2|3395.2|3411.2|3395.2|0
1611210840000|2021-01-21 06:34:00|3412.6|3396.6|3413.1|3397.1|3413.1|3397.1|3412.1|3396.1|0
1611210850000|2021-01-21 06:34:10|3413.6|3397.6|3415.1|3399.1|3415.1|3399.1|3413.6|3397.6|0
1611210860000|2021-01-21 06:34:20|3414.6|3398.6|3415.6|3399.6|3415.6|3399.6|3414.6|3398.6|0
1611210870000|2021-01-21 06:34:30|3415.7|3399.7|3416.6|3400.6|3416.6|3400.6|3415.7|3399.7|0
1611210880000|2021-01-21 06:34:40|3416.7|3400.7|3419.7|3403.7|3419.7|3403.7|3416.7|3400.7|0
1611210890000|2021-01-21 06:34:50|3419.6|3403.6|3419.1|3403.1|3419.6|3403.6|3418.6|3402.6|0
1611210900000|2021-01-21 06:35:00|3419.6|3403.6|3420.1|3404.1|3420.1|3404.1|3419.6|3403.6|0
1611210910000|2021-01-21 06:35:10|3420.2|3404.2|3419.1|3407.1|3420.6|3407.1|3419.1|3404.1|0
1611210920000|2021-01-21 06:35:20|3421.6|3405.6|3421.7|3409.7|3421.7|3409.7|3420.2|3405.6|0
1611210930000|2021-01-21 06:35:30|3424.2|3408.2|3424.1|3408.1|3424.2|3408.2|3424.1|3408.1|0
1611210940000|2021-01-21 06:35:40|3424.2|3408.2|3423.6|3407.6|3424.6|3408.6|3423.6|3407.6|0
1611210950000|2021-01-21 06:35:50|3423.7|3407.7|3424.1|3408.1|3424.1|3408.1|3423.6|3407.6|0
1611210960000|2021-01-21 06:36:00|3424.6|3408.6|3424.1|3408.1|3425.1|3409.1|3424.1|3408.1|0
1611210970000|2021-01-21 06:36:10|3424.6|3408.6|3424.6|3408.6|3424.6|3408.6|3424.6|3408.6|0
1611210990000|2021-01-21 06:36:30|3424.7|3408.7|3424.7|3408.7|3425.6|3409.6|3424.6|3408.6|0
1611211000000|2021-01-21 06:36:40|3423.3|3411.3|3422.4|3410.4|3423.8|3411.8|3422.3|3410.3|0
1611211010000|2021-01-21 06:36:50|3424.1|3408.1|3425.1|3409.1|3425.1|3409.1|3424.1|3408.1|2
1611211060000|2021-01-21 06:37:40|3424.9|3408.9|3419|3403|3424.9|3408.9|3419|3403|0
1611211070000|2021-01-21 06:37:50|3421.1|3401.1|3421.6|3405.6|3421.6|3405.6|3420|3401.1|0
1611211080000|2021-01-21 06:38:00|3422.5|3406.5|3423|3407|3423.5|3407.5|3422.5|3406.5|0
1611211090000|2021-01-21 06:38:10|3423.5|3407.5|3419.5|3403.5|3423.5|3407.5|3419.5|3402.1|0
1611211100000|2021-01-21 06:38:20|3419|3403|3419|3403|3419|3403|3418.6|3402.6|1
1611211110000|2021-01-21 06:38:30|3418.9|3402.9|3418.5|3402.5|3418.9|3402.9|3417.5|3401.5|1
1611211120000|2021-01-21 06:38:40|3418.6|3402.6|3419.5|3403.5|3419.5|3403.5|3418.6|3402.6|0
1611211130000|2021-01-21 06:38:50|3419|3403|3422.5|3402.5|3422.5|3403.1|3419|3402.5|0
1611211140000|2021-01-21 06:39:00|3418.1|3406.1|3418.1|3406.1|3418.1|3406.1|3417.6|3405.6|0
1611211150000|2021-01-21 06:39:10|3418.3|3406.3|3420|3404|3423.1|3406.3|3418.3|3402.6|0
1611211160000|2021-01-21 06:39:20|3422.6|3402.6|3421|3405|3423.4|3405|3421|3402.6|0
1611211170000|2021-01-21 06:39:30|3420.9|3404.9|3421.9|3405.9|3421.9|3405.9|3420.9|3404.9|0
1611211180000|2021-01-21 06:39:40|3422.1|3406.1|3424.9|3412.9|3426.6|3412.9|3422.1|3406.1|1
1611211190000|2021-01-21 06:39:50|3425|3413|3426.6|3414.6|3427.1|3415.1|3425|3413|2
1611211200000|2021-01-21 06:40:00|3426.7|3414.7|3427.4|3415.4|3428.2|3416.2|3426.7|3414.7|1
1611211210000|2021-01-21 06:40:10|3427.9|3415.9|3428.9|3416.9|3428.9|3416.9|3427.9|3415.9|0
1611211220000|2021-01-21 06:40:20|3429.8|3417.8|3429.1|3417.1|3429.8|3417.8|3429.1|3417.1|0
1611211230000|2021-01-21 06:40:30|3429|3417|3428.3|3416.3|3429|3417|3427.3|3415.3|0
1611211240000|2021-01-21 06:40:40|3428.8|3416.8|3428.8|3416.8|3428.9|3416.9|3428.4|3416.4|4
1611211250000|2021-01-21 06:40:50|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1611211260000|2021-01-21 06:41:00|3427.9|3415.9|3428.1|3416.1|3428.2|3416.2|3427.9|3415.9|1
1611211270000|2021-01-21 06:41:10|3427.2|3415.2|3427.5|3415.5|3427.5|3415.5|3427|3415|1
1611211280000|2021-01-21 06:41:20|3427.4|3415.4|3427|3415|3427.4|3415.4|3426.1|3414.1|0
1611211290000|2021-01-21 06:41:30|3427.6|3415.6|3427|3415|3427.6|3415.6|3426.9|3414.9|0
1611211300000|2021-01-21 06:41:40|3427.5|3415.5|3427.9|3415.9|3427.9|3415.9|3427.4|3415.4|0
1611211310000|2021-01-21 06:41:50|3427.8|3415.8|3426|3414|3427.8|3415.8|3426|3414|0
1611211320000|2021-01-21 06:42:00|3427.9|3415.9|3428.5|3416.5|3428.5|3416.5|3427.8|3415.8|0
1611211340000|2021-01-21 06:42:20|3428|3416|3427.8|3415.8|3428|3416|3427.8|3415.8|0
1611211360000|2021-01-21 06:42:40|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|3427.8|3415.8|0
1611211370000|2021-01-21 06:42:50|3426|3414|3426|3414|3426|3414|3426|3414|3
1611211380000|2021-01-21 06:43:00|3427.9|3415.9|3427|3415|3428|3416|3426|3414|0
1611211390000|2021-01-21 06:43:10|3427.1|3415.1|3426|3414|3428|3416|3426|3414|0
1611211400000|2021-01-21 06:43:20|3425.5|3413.5|3425|3413|3427.5|3415.5|3425|3413|0
1611211410000|2021-01-21 06:43:30|3424|3412|3425.1|3413.1|3425.1|3413.1|3424|3412|0
1611211420000|2021-01-21 06:43:40|3424.3|3408.3|3423|3411|3424.3|3411.2|3421.7|3408.3|0
1611211430000|2021-01-21 06:43:50|3422.1|3410.1|3423|3411|3423|3411|3422.1|3410.1|0
1611211440000|2021-01-21 06:44:00|3422.2|3410.2|3424.5|3412.5|3426.5|3412.5|3422.2|3409.5|0
1611211450000|2021-01-21 06:44:10|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|0
1611211460000|2021-01-21 06:44:20|3424.5|3412.5|3424|3412|3424.5|3412.5|3424|3412|0
1611211480000|2021-01-21 06:44:40|3422.1|3410.1|3425.7|3413.7|3425.7|3413.7|3422.1|3410.1|0
1611211490000|2021-01-21 06:44:50|||||||||4
1611211500000|2021-01-21 06:45:00|3426.2|3414.2|3427.1|3415.1|3427.1|3415.1|3426.2|3414.2|0
1611211510000|2021-01-21 06:45:10|3426.7|3414.7|3428.5|3412.5|3428.5|3414.7|3426|3412.5|0
1611211520000|2021-01-21 06:45:20|3426.5|3414.5|3426|3414|3428.5|3415|3426|3412.5|0
1611211530000|2021-01-21 06:45:30|3428|3412|3425.4|3413.4|3428.5|3414.5|3425.4|3412|0
1611211540000|2021-01-21 06:45:40|3425.5|3413.5|3424.9|3412.9|3425.5|3413.5|3424.9|3412.9|0
1611211550000|2021-01-21 06:45:50|3425.5|3413.5|3425.4|3413.4|3425.5|3413.5|3425.4|3413.4|0
1611211560000|2021-01-21 06:46:00|3425.5|3413.5|3422.1|3410.1|3425.5|3413.5|3416.4|3404.4|0
1611211570000|2021-01-21 06:46:10|3422.7|3410.7|3423|3411|3423|3411|3421.7|3409.7|0
1611211580000|2021-01-21 06:46:20|3423.5|3411.5|3423|3411|3424|3412|3423|3411|0
1611211590000|2021-01-21 06:46:30|3423.5|3411.5|3424|3412|3424|3412|3422.5|3410.5|0
1611211600000|2021-01-21 06:46:40|3423.5|3411.5|3422.6|3410.6|3424|3412|3422.6|3410.6|0
1611211610000|2021-01-21 06:46:50|3423|3411|3423.5|3411.5|3423.5|3411.5|3423|3411|2
1611211620000|2021-01-21 06:47:00|3422.5|3410.5|3423|3411|3423|3411|3422.5|3410.5|0
1611211630000|2021-01-21 06:47:10|3424|3412|3424|3412|3424.5|3412.5|3424|3412|0
1611211640000|2021-01-21 06:47:20|3423.5|3411.5|3424|3412|3424.9|3412.9|3423.5|3411.5|0
1611211650000|2021-01-21 06:47:30|3423.6|3411.6|3424|3412|3424|3412|3423.6|3411.6|2
1611211660000|2021-01-21 06:47:40|3423.9|3411.9|3424.4|3412.4|3424.4|3412.4|3423.5|3411.5|0
1611211670000|2021-01-21 06:47:50|3424.5|3412.5|3424.4|3412.4|3424.5|3412.5|3424.4|3412.4|0
1611211680000|2021-01-21 06:48:00|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|3424.4|3412.4|0
1611211690000|2021-01-21 06:48:10|3425|3413|3425|3413|3425|3413|3425|3413|0
1611211700000|2021-01-21 06:48:20|3424|3412|3423.8|3411.8|3424|3412|3423.8|3411.8|0
1611211710000|2021-01-21 06:48:30|3422|3410|3421.4|3409.4|3422|3410|3421.4|3409.4|2
1611211720000|2021-01-21 06:48:40|3422.4|3410.4|3423|3411|3423|3411|3422.4|3410.4|0
1611211730000|2021-01-21 06:48:50|3422.8|3410.8|3420.9|3408.9|3422.8|3410.8|3420.9|3408.9|1
1611211740000|2021-01-21 06:49:00|3421.4|3409.4|3420.9|3408.9|3421.5|3409.5|3420.9|3408.9|0
1611211750000|2021-01-21 06:49:10|3421.4|3409.4|3421.9|3409.9|3422.4|3410.4|3421.3|3409.3|0
1611211780000|2021-01-21 06:49:40|3421.4|3409.4|3421|3409|3421.4|3409.4|3421|3409|0
1611211810000|2021-01-21 06:50:10|3420.9|3408.9|3420.4|3408.4|3420.9|3408.9|3420.4|3408.4|0
1611211820000|2021-01-21 06:50:20|3420|3408|3415|3403|3420|3408|3414.9|3402.9|0
1611211830000|2021-01-21 06:50:30|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|0
1611211840000|2021-01-21 06:50:40|3416|3404|3416|3404|3416|3404|3416|3404|0
1611211850000|2021-01-21 06:50:50|3416.4|3404.4|3417.9|3405.9|3418.4|3406.4|3416.4|3404.4|0
1611211860000|2021-01-21 06:51:00|3418|3406|3416.4|3404.4|3418|3406|3415.9|3403.9|0
1611211870000|2021-01-21 06:51:10|3416.3|3404.3|3415.5|3403.5|3416.3|3404.3|3415.5|3403.5|0
1611211880000|2021-01-21 06:51:20|3415.4|3403.4|3414.8|3402.8|3415.4|3403.4|3414.8|3402.8|0
1611211890000|2021-01-21 06:51:30|3413.9|3401.9|3413.9|3401.9|3413.9|3401.9|3413.9|3401.9|0
1611211900000|2021-01-21 06:51:40|3414.8|3402.8|3414.8|3402.8|3414.8|3402.8|3413.9|3401.9|0
1611211910000|2021-01-21 06:51:50|3416.5|3404.5|3414.8|3402.8|3418.3|3404.5|3414.8|3402.3|0
1611211920000|2021-01-21 06:52:00|3415.8|3403.8|3416|3404|3416|3404|3415.8|3403.8|0
1611211930000|2021-01-21 06:52:10|3416.8|3404.8|3417.5|3405.5|3419.3|3405.5|3416.8|3403.3|0
1611211940000|2021-01-21 06:52:20|3419.4|3407.4|3419.9|3407.9|3419.9|3407.9|3419.4|3407.4|0
1611211950000|2021-01-21 06:52:30|3421.4|3409.4|3420.9|3408.9|3421.4|3409.4|3419.4|3407.4|0
1611211960000|2021-01-21 06:52:40|3421|3409|3421.9|3409.9|3421.9|3409.9|3421|3409|0
1611211970000|2021-01-21 06:52:50|3420|3408|3421|3409|3421|3409|3420|3408|0
1611211980000|2021-01-21 06:53:00|3420.5|3408.5|3421.4|3409.4|3421.4|3409.4|3420.5|3408.5|0
1611212000000|2021-01-21 06:53:20|3419.9|3407.9|3422.4|3410.4|3422.5|3410.5|3419.8|3406.1|0
1611212010000|2021-01-21 06:53:30|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|0
1611212020000|2021-01-21 06:53:40|3422.9|3410.9|3421.1|3409.1|3422.9|3410.9|3420.9|3408.9|7
1611212030000|2021-01-21 06:53:50|3422.3|3410.3|3421.4|3409.4|3422.3|3410.3|3421.3|3409.3|1
1611212040000|2021-01-21 06:54:00|3421.8|3409.8|3421.4|3409.4|3421.8|3409.8|3421.4|3409.4|0
1611212050000|2021-01-21 06:54:10|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|0
1611212070000|2021-01-21 06:54:30|3424|3412|3424|3412|3424|3412|3424|3412|0
1611212080000|2021-01-21 06:54:40|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|0
1611212090000|2021-01-21 06:54:50|3424|3412|3424.1|3412.1|3424.1|3412.1|3424|3412|0
1611212100000|2021-01-21 06:55:00|3423.5|3411.5|3422.9|3410.9|3423.5|3411.5|3422.9|3410.9|0
1611212120000|2021-01-21 06:55:20|3423.1|3411.1|3423.1|3411.1|3423.1|3411.1|3423.1|3411.1|0
1611212130000|2021-01-21 06:55:30|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|0
1611212140000|2021-01-21 06:55:40|3423.1|3411.1|3423.1|3411.1|3423.1|3411.1|3423.1|3411.1|0
1611212150000|2021-01-21 06:55:50|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|0
1611212180000|2021-01-21 06:56:20|3422.9|3410.9|3422.4|3410.4|3422.9|3410.9|3422|3410|0
1611212190000|2021-01-21 06:56:30|3421.9|3409.9|3422.4|3410.4|3422.4|3410.4|3421.9|3409.9|0
1611212200000|2021-01-21 06:56:40|3421.9|3409.9|3422.4|3410.4|3422.4|3410.4|3421.9|3409.9|0
1611212210000|2021-01-21 06:56:50|3421.9|3409.9|3422.5|3410.5|3422.9|3410.9|3421|3409|0
1611212220000|2021-01-21 06:57:00|3422.4|3410.4|3422|3410|3422.4|3410.4|3421.9|3409.9|0
1611212260000|2021-01-21 06:57:40|3421.5|3409.5|3418.4|3406.4|3421.5|3409.5|3418.4|3406.4|0
1611212270000|2021-01-21 06:57:50|3417.9|3405.9|3417.4|3405.4|3418.1|3406.1|3417.4|3405.4|0
1611212280000|2021-01-21 06:58:00|3416.9|3404.9|3415.6|3403.6|3417.4|3405.4|3415.6|3403.6|0
1611212290000|2021-01-21 06:58:10|3416.9|3404.9|3417.9|3405.9|3417.9|3405.9|3416.1|3404.1|0
1611212300000|2021-01-21 06:58:20|3417.4|3405.4|3415|3403|3417.4|3405.4|3414.9|3402.9|2
1611212310000|2021-01-21 06:58:30|3414.9|3402.9|3416.9|3404.9|3417.4|3405.4|3414.9|3402.9|0
1611212330000|2021-01-21 06:58:50|3416.4|3404.4|3416.9|3404.9|3416.9|3404.9|3416.4|3404.4|0
1611212340000|2021-01-21 06:59:00|3417.4|3405.4|3417.9|3405.9|3418.9|3406.9|3416.6|3402.9|0
1611212350000|2021-01-21 06:59:10|3415.7|3403.7|3416.9|3404.9|3418|3405.4|3415.7|3402|0
1611212360000|2021-01-21 06:59:20|3415.5|3403.5|3415.9|3403.9|3416.3|3404.3|3415.4|3403.4|0
1611212380000|2021-01-21 06:59:40|3416.4|3404.4|3417.4|3405.4|3417.4|3405.4|3416.4|3404.4|3
1611212390000|2021-01-21 06:59:50|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|3417|3405|0
1611212400000|2021-01-21 07:00:00|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|3418|3406|0
1611212410000|2021-01-21 07:00:10|3419.4|3407.4|3418.4|3406.4|3419.5|3407.5|3418|3406|0
1611212420000|2021-01-21 07:00:20|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|3417|3405|0
1611212430000|2021-01-21 07:00:30|3417|3405|3417.5|3405.5|3417.5|3405.5|3417|3405|0
1611212440000|2021-01-21 07:00:40|3417|3405|3416|3404|3417|3405|3415.5|3403.5|0
1611212450000|2021-01-21 07:00:50|3415|3403|3411|3399|3415|3403|3410.5|3398.5|0
1611212460000|2021-01-21 07:01:00|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|0
1611212470000|2021-01-21 07:01:10|3410|3398|3408.7|3396.7|3410.1|3398.1|3408.7|3396.7|0
1611212480000|2021-01-21 07:01:20|3410.6|3398.6|3411.5|3399.5|3412|3400|3410.6|3398.6|0
1611212490000|2021-01-21 07:01:30|3412|3400|3413.5|3401.5|3414.5|3402.5|3412|3400|0
1611212500000|2021-01-21 07:01:40|3413|3401|3410.6|3398.6|3413.5|3401.5|3410.1|3398.1|0
1611212510000|2021-01-21 07:01:50|3410.7|3398.7|3409.2|3397.2|3411.1|3399.1|3409.2|3397.2|2
1611212520000|2021-01-21 07:02:00|3410|3398|3411.5|3399.5|3411.5|3399.5|3410|3398|0
1611212530000|2021-01-21 07:02:10|3410.5|3398.5|3410.1|3398.1|3411.1|3399.1|3410.1|3398.1|0
1611212540000|2021-01-21 07:02:20|3410.6|3398.6|3410.6|3398.6|3410.6|3398.6|3410.6|3398.6|0
1611212560000|2021-01-21 07:02:40|3411|3399|3408.5|3396.5|3411|3399|3408.5|3396.5|0
1611212570000|2021-01-21 07:02:50|3408|3396|3406.1|3394.1|3408.1|3396.1|3405|3393|1
1611212580000|2021-01-21 07:03:00|3406.2|3394.2|3406.7|3394.7|3406.7|3394.7|3406.2|3394.2|0
1611212590000|2021-01-21 07:03:10|3407|3395|3406.6|3394.6|3407.1|3395.1|3406.6|3394.6|0
1611212600000|2021-01-21 07:03:20|3406.5|3394.5|3408.1|3396.1|3408.1|3396.1|3406.5|3394.5|0
1611212610000|2021-01-21 07:03:30|3408.5|3396.5|3408.5|3396.5|3408.5|3396.5|3408.5|3396.5|0
1611212630000|2021-01-21 07:03:50|3409|3397|3409.1|3397.1|3409.6|3397.6|3409|3397|1
1611212640000|2021-01-21 07:04:00|3409.6|3397.6|3411.1|3399.1|3411.1|3399.1|3409.6|3397.6|1
1611212650000|2021-01-21 07:04:10|3413.9|3401.9|3414|3402|3415|3403|3413.9|3401.9|0
1611212660000|2021-01-21 07:04:20|3414.2|3402.2|3414.5|3402.5|3415|3403|3413.9|3401.9|0
1611212670000|2021-01-21 07:04:30|3414.6|3402.6|3413.5|3401.5|3414.6|3402.6|3413.5|3401.5|0
1611212680000|2021-01-21 07:04:40|3413.6|3401.6|3413.5|3401.5|3413.6|3401.6|3413.5|3401.5|0
1611212690000|2021-01-21 07:04:50|3413|3401|3413|3401|3413|3401|3413|3401|0
1611212700000|2021-01-21 07:05:00|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|0
1611212710000|2021-01-21 07:05:10|3413|3401|3413.1|3401.1|3413.1|3401.1|3413|3401|0
1611212720000|2021-01-21 07:05:20|3411.6|3399.6|3411|3399|3411.6|3399.6|3411|3399|0
1611212730000|2021-01-21 07:05:30|3411.5|3399.5|3410.1|3398.1|3411.5|3399.5|3410.1|3398.1|2
1611212740000|2021-01-21 07:05:40|3410.5|3398.5|3410.1|3398.1|3410.5|3398.5|3409.6|3397.6|2
1611212750000|2021-01-21 07:05:50|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|3410.8|3398.8|12
1611212760000|2021-01-21 07:06:00|3411.3|3399.3|3412.7|3400.7|3412.7|3400.7|3411.3|3399.3|2
1611212770000|2021-01-21 07:06:10|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|0
1611212780000|2021-01-21 07:06:20|3412.1|3400.1|3411.8|3399.8|3412.1|3400.1|3411.7|3399.7|2
1611212790000|2021-01-21 07:06:30|3412.1|3400.1|3411.7|3399.7|3412.1|3400.1|3411.7|3399.7|1
1611212800000|2021-01-21 07:06:40|3411.5|3399.5|3411.1|3399.1|3412|3400|3411.1|3399.1|2
1611212810000|2021-01-21 07:06:50|3411|3399|3411.1|3399.1|3411.1|3399.1|3410.6|3398.6|1
1611212820000|2021-01-21 07:07:00|3410.6|3398.6|3411.5|3399.5|3411.5|3399.5|3410.6|3398.6|0
1611212830000|2021-01-21 07:07:10|3411.6|3399.6|3414|3402|3414.1|3402.1|3411.6|3399.6|0
1611212840000|2021-01-21 07:07:20|3414.4|3402.4|3414.5|3402.5|3415|3403|3414.3|3402.3|0
1611212850000|2021-01-21 07:07:30|3414|3402|3415|3403|3415|3403|3413.9|3401.9|2
1611212860000|2021-01-21 07:07:40|3414.9|3402.9|3415|3403|3415|3403|3414|3402|1
1611212870000|2021-01-21 07:07:50|3414.6|3402.6|3414.6|3402.6|3414.6|3402.6|3414.6|3402.6|0
1611212890000|2021-01-21 07:08:10|3414.5|3402.5|3414.1|3402.1|3414.5|3402.5|3413.6|3401.6|0
1611212900000|2021-01-21 07:08:20|3414.5|3402.5|3412.5|3400.5|3414.6|3402.6|3412.5|3400.5|2
1611212910000|2021-01-21 07:08:30|3412.1|3400.1|3411.1|3399.1|3412.1|3400.1|3411.1|3399.1|0
1611212920000|2021-01-21 07:08:40|3411.6|3399.6|3410.6|3398.6|3411.6|3399.6|3410.6|3398.6|0
1611212930000|2021-01-21 07:08:50|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|0
1611212940000|2021-01-21 07:09:00|3408.6|3396.6|3410.1|3398.1|3410.1|3398.1|3408.6|3396.6|4
1611212950000|2021-01-21 07:09:10|3409.5|3397.5|3409.1|3397.1|3410.1|3398.1|3409.1|3397.1|3
1611212960000|2021-01-21 07:09:20|3408.6|3396.6|3407.6|3395.6|3408.6|3396.6|3407.6|3395.6|0
1611212970000|2021-01-21 07:09:30|3407.7|3395.7|3407.3|3395.3|3409.5|3397.5|3407.3|3395.3|0
1611212980000|2021-01-21 07:09:40|3407.2|3395.2|3408.5|3396.5|3408.5|3396.5|3407.2|3395.2|0
1611213000000|2021-01-21 07:10:00|3408.6|3396.6|3406.7|3394.7|3408.6|3396.6|3406.7|3394.7|2
1611213020000|2021-01-21 07:10:20|3406.2|3394.2|3405.6|3393.6|3406.2|3394.2|3405.6|3393.6|6
1611213030000|2021-01-21 07:10:30|3406.4|3394.4|3405.5|3393.5|3406.4|3394.4|3405.5|3393.5|6
1611213040000|2021-01-21 07:10:40|3404.9|3392.9|3404.9|3392.9|3404.9|3392.9|3404.9|3392.9|14
1611213050000|2021-01-21 07:10:50|3405.4|3393.4|3405.4|3393.4|3405.4|3393.4|3405.4|3393.4|0
1611213060000|2021-01-21 07:11:00|3405.8|3393.8|3412.7|3396.7|3413.2|3399.7|3405.8|3393.7|0
1611213070000|2021-01-21 07:11:10|3410.7|3398.7|3409.7|3397.7|3410.7|3398.7|3409.7|3397.7|0
1611213080000|2021-01-21 07:11:20|3406.9|3394.9|3406.6|3394.6|3407.2|3395.2|3406.6|3394.6|0
1611213090000|2021-01-21 07:11:30|3406.7|3394.7|3406.7|3394.7|3406.7|3394.7|3406.7|3394.7|0
1611213100000|2021-01-21 07:11:40|3407.1|3395.1|3406.9|3394.9|3407.1|3395.1|3406.9|3394.9|1
1611213110000|2021-01-21 07:11:50|3407.4|3395.4|3409.6|3397.6|3409.6|3397.6|3407.1|3395.1|3
1611213120000|2021-01-21 07:12:00|3409.7|3397.7|3412.6|3400.6|3412.6|3400.6|3409.7|3397.7|0
1611213130000|2021-01-21 07:12:10|3412.2|3400.2|3411.6|3399.6|3412.2|3400.2|3411.6|3399.6|0
1611213140000|2021-01-21 07:12:20|3411.2|3399.2|3410.7|3398.7|3411.2|3399.2|3410.6|3398.6|0
1611213150000|2021-01-21 07:12:30|3410.6|3398.6|3410.6|3398.6|3410.7|3398.7|3410.6|3398.6|0
1611213170000|2021-01-21 07:12:50|3410.1|3398.1|3410.1|3398.1|3410.1|3398.1|3410.1|3398.1|0
1611213180000|2021-01-21 07:13:00|3409.6|3397.6|3410.7|3398.7|3411.6|3399.6|3409.6|3397.6|0
1611213190000|2021-01-21 07:13:10|3411.1|3399.1|3410.7|3398.7|3411.1|3399.1|3410.7|3398.7|1
1611213200000|2021-01-21 07:13:20|3411.1|3399.1|3411.2|3399.2|3411.2|3399.2|3411.1|3399.1|0
1611213210000|2021-01-21 07:13:30|3413.2|3401.2|3412.1|3400.1|3414.1|3401.2|3412.1|3398.1|0
1611213220000|2021-01-21 07:13:40|3414|3398|3413.6|3397.6|3414|3398|3413.6|3397.6|0
1611213230000|2021-01-21 07:13:50|3411.5|3399.5|3411.6|3399.6|3411.6|3399.6|3411.5|3399.5|0
1611213240000|2021-01-21 07:14:00|3412|3400|3413.1|3401.1|3414.5|3401.1|3412|3397.6|0
1611213270000|2021-01-21 07:14:30|3412.1|3400.1|3412.1|3400.1|3412.1|3400.1|3412.1|3400.1|0
1611213290000|2021-01-21 07:14:50|||||||||1
1611213300000|2021-01-21 07:15:00|3412.6|3400.6|3413.1|3401.1|3413.1|3401.1|3412.6|3400.6|0
1611213310000|2021-01-21 07:15:10|3413|3401|3408.2|3396.2|3413|3401|3408.2|3396.2|0
1611213320000|2021-01-21 07:15:20|3408.1|3396.1|3406.7|3394.7|3408.1|3396.1|3406.2|3394.2|1
1611213330000|2021-01-21 07:15:30|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|0
1611213340000|2021-01-21 07:15:40|3408.1|3396.1|3408.7|3396.7|3408.7|3396.7|3408.1|3396.1|0
1611213350000|2021-01-21 07:15:50|3409.1|3397.1|3409.2|3397.2|3409.2|3397.2|3409.1|3397.1|0
1611213360000|2021-01-21 07:16:00|3409.1|3397.1|3410.1|3398.1|3410.2|3398.2|3409.1|3397.1|0
1611213370000|2021-01-21 07:16:10|3410.2|3398.2|3410.1|3398.1|3410.6|3398.6|3409.5|3397.5|0
1611213380000|2021-01-21 07:16:20|3411.1|3399.1|3411.5|3399.5|3411.6|3399.6|3411.1|3399.1|0
1611213390000|2021-01-21 07:16:30|3411.1|3399.1|3412.6|3396.6|3412.6|3399.1|3411.1|3396.6|0
1611213400000|2021-01-21 07:16:40|3410|3398|3409.5|3397.5|3410|3398|3409.5|3397.5|0
1611213410000|2021-01-21 07:16:50|3409.7|3397.7|3410.5|3398.5|3410.5|3398.5|3409.7|3397.7|0
1611213420000|2021-01-21 07:17:00|3410.6|3398.6|3410.5|3398.5|3410.6|3398.6|3410.5|3398.5|0
1611213450000|2021-01-21 07:17:30|3410.7|3398.7|3410.5|3398.5|3411.1|3399.1|3410.5|3398.5|0
1611213480000|2021-01-21 07:18:00|3410.1|3398.1|3411.4|3399.4|3411.6|3399.6|3410.1|3398.1|3
1611213490000|2021-01-21 07:18:10|3413.4|3397.4|3411|3399|3413.4|3399|3410.5|3397.4|2
1611213510000|2021-01-21 07:18:30|3411.4|3399.4|3411.4|3399.4|3411.4|3399.4|3411.4|3399.4|0
1611213520000|2021-01-21 07:18:40|3411|3399|3411.4|3399.4|3411.4|3399.4|3411|3399|0
1611213530000|2021-01-21 07:18:50|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|0
1611213540000|2021-01-21 07:19:00|3410.9|3398.9|3411|3395|3411.5|3399|3410|3395|0
1611213550000|2021-01-21 07:19:10|3409|3397|3408.1|3396.1|3409|3397|3408.1|3396.1|0
1611213560000|2021-01-21 07:19:20|3408.2|3396.2|3408|3396|3408.2|3396.2|3408|3396|0
1611213570000|2021-01-21 07:19:30|3407.9|3395.9|3406|3394|3407.9|3395.9|3406|3394|2
1611213580000|2021-01-21 07:19:40|3404.2|3392.2|3403.3|3391.3|3405.7|3393.7|3403.3|3391.3|1
1611213590000|2021-01-21 07:19:50|3402.9|3390.9|3403.2|3391.2|3403.3|3391.3|3402.3|3390.3|3
1611213600000|2021-01-21 07:20:00|3402.8|3390.8|3404.6|3392.6|3404.6|3392.6|3402.8|3390.8|2
1611213610000|2021-01-21 07:20:10|3404.2|3392.2|3404.6|3392.6|3404.6|3392.6|3404.2|3392.2|0
1611213620000|2021-01-21 07:20:20|3405|3393|3406.6|3394.6|3406.6|3394.6|3405|3393|0
1611213630000|2021-01-21 07:20:30|3406.7|3394.7|3408.1|3396.1|3408.1|3396.1|3406.7|3394.7|0
1611213640000|2021-01-21 07:20:40|3408|3396|3408.1|3396.1|3408.1|3396.1|3407.6|3395.6|0
1611213650000|2021-01-21 07:20:50|3408|3396|3407.6|3395.6|3408.1|3396.1|3407.6|3395.6|0
1611213660000|2021-01-21 07:21:00|3408.5|3396.5|3411.5|3399.5|3411.5|3399.5|3408.5|3396.5|0
1611213680000|2021-01-21 07:21:20|3411|3399|3408.9|3396.9|3411|3399|3408.9|3396.9|0
1611213700000|2021-01-21 07:21:40|3408.4|3396.4|3407.9|3395.9|3408.9|3396.9|3407.9|3395.9|0
1611213710000|2021-01-21 07:21:50|3408.4|3396.4|3407.9|3395.9|3408.4|3396.4|3407.9|3395.9|0
1611213720000|2021-01-21 07:22:00|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|0
1611213730000|2021-01-21 07:22:10|3409.9|3397.9|3410.5|3398.5|3410.5|3398.5|3409.4|3397.4|2
1611213740000|2021-01-21 07:22:20|3410|3398|3409.5|3397.5|3410|3398|3409.5|3397.5|0
1611213750000|2021-01-21 07:22:30|||||||||1
1611213760000|2021-01-21 07:22:40|3409.6|3397.6|3409.6|3397.6|3409.6|3397.6|3409.6|3397.6|0
1611213780000|2021-01-21 07:23:00|3410|3398|3410|3398|3410.1|3398.1|3410|3398|0
1611213790000|2021-01-21 07:23:10|3410.1|3398.1|3408.9|3396.9|3410.1|3398.1|3408.9|3396.9|0
1611213800000|2021-01-21 07:23:20|3408.5|3396.5|3408.9|3396.9|3408.9|3396.9|3408.5|3396.5|0
1611213830000|2021-01-21 07:23:50|3408.5|3396.5|3407.5|3395.5|3408.5|3396.5|3407.5|3395.5|0
1611213840000|2021-01-21 07:24:00|3407|3395|3408.2|3396.2|3408.2|3396.2|3407|3395|0
1611213850000|2021-01-21 07:24:10|3410|3398|3411|3399|3411|3399|3410|3398|0
1611213860000|2021-01-21 07:24:20|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|0
1611213870000|2021-01-21 07:24:30|||||||||3
1611213880000|2021-01-21 07:24:40|3411|3399|3411|3399|3411|3399|3411|3399|0
1611213900000|2021-01-21 07:25:00|3411.5|3399.5|3412.4|3400.4|3412.4|3400.4|3411.5|3399.5|0
1611213910000|2021-01-21 07:25:10|3412.3|3400.3|3411|3399|3412.3|3400.3|3410.5|3398.5|0
1611213920000|2021-01-21 07:25:20|3410.5|3398.5|3410.5|3398.5|3411.4|3399.4|3410.5|3398.5|0
1611213930000|2021-01-21 07:25:30|3411|3399|3410.9|3398.9|3411|3399|3410.4|3398.4|0
1611213940000|2021-01-21 07:25:40|3410.4|3398.4|3408.8|3396.8|3410.4|3398.4|3408.8|3396.8|0
1611213950000|2021-01-21 07:25:50|3407.8|3395.8|3407.6|3395.6|3407.8|3395.8|3407.4|3395.4|3
1611213960000|2021-01-21 07:26:00|3409|3397|3407.5|3395.5|3409|3397|3407.5|3395.5|0
1611213970000|2021-01-21 07:26:10|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|0
1611213980000|2021-01-21 07:26:20|3407|3395|3407|3395|3407|3395|3407|3395|0
1611213990000|2021-01-21 07:26:30|3407.1|3395.1|3407.1|3395.1|3407.1|3395.1|3407.1|3395.1|3
1611214000000|2021-01-21 07:26:40|3407.6|3395.6|3408|3396|3408|3396|3407.6|3395.6|2
1611214020000|2021-01-21 07:27:00|3407.8|3395.8|3410.4|3398.4|3410.4|3398.4|3407.8|3395.8|0
1611214030000|2021-01-21 07:27:10|3410.6|3398.6|3410.6|3398.6|3410.6|3398.6|3410.6|3398.6|4
1611214040000|2021-01-21 07:27:20|3411.1|3399.1|3410|3398|3411.1|3399.1|3410|3398|0
1611214050000|2021-01-21 07:27:30|3409.8|3397.8|3409.8|3397.8|3409.8|3397.8|3409.8|3397.8|0
1611214070000|2021-01-21 07:27:50|3409.3|3397.3|3409.3|3397.3|3409.3|3397.3|3409.3|3397.3|0
1611214080000|2021-01-21 07:28:00|3409.4|3397.4|3410.8|3398.8|3410.8|3398.8|3409.4|3397.4|0
1611214090000|2021-01-21 07:28:10|3410.9|3398.9|3411.4|3399.4|3411.4|3399.4|3410.9|3398.9|0
1611214100000|2021-01-21 07:28:20|3411.8|3399.8|3412.3|3400.3|3412.3|3400.3|3411.8|3399.8|0
1611214130000|2021-01-21 07:28:50|3412.2|3400.2|3410.4|3398.4|3412.2|3400.2|3410.4|3398.4|0
1611214140000|2021-01-21 07:29:00|3410.3|3398.3|3409.9|3397.9|3410.3|3398.3|3409.9|3397.9|0
1611214150000|2021-01-21 07:29:10|3408.4|3396.4|3407.4|3395.4|3408.4|3396.4|3407.4|3395.4|0
1611214160000|2021-01-21 07:29:20|3405.8|3393.8|3405.8|3393.8|3405.8|3393.8|3405.8|3393.8|0
1611214170000|2021-01-21 07:29:30|3406.3|3394.3|3407.8|3395.8|3407.8|3395.8|3406.3|3394.3|0
1611214180000|2021-01-21 07:29:40|3407.3|3395.3|3406.8|3394.8|3407.3|3395.3|3406.8|3394.8|0
1611214190000|2021-01-21 07:29:50|3406.4|3394.4|3406.8|3394.8|3406.8|3394.8|3406.3|3394.3|0
1611214200000|2021-01-21 07:30:00|3406.3|3394.3|3406.4|3394.4|3406.4|3394.4|3406.3|3394.3|0
1611214210000|2021-01-21 07:30:10|3406.8|3394.8|3404.4|3392.4|3406.8|3394.8|3404.4|3392.4|0
1611214220000|2021-01-21 07:30:20|3403.5|3391.5|3403.4|3391.4|3403.5|3391.5|3403.4|3391.4|2
1611214230000|2021-01-21 07:30:30|3403|3391|3402.1|3390.1|3403|3391|3402.1|3390.1|0
1611214240000|2021-01-21 07:30:40|3402|3390|3402|3390|3402|3390|3402|3390|0
1611214250000|2021-01-21 07:30:50|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|2
1611214260000|2021-01-21 07:31:00|3402.1|3390.1|3400.7|3388.7|3402.1|3390.1|3400.7|3388.7|0
1611214290000|2021-01-21 07:31:30|3401.6|3389.6|3401.6|3389.6|3401.6|3389.6|3401.6|3389.6|0
1611214300000|2021-01-21 07:31:40|3402.4|3390.4|3401.7|3389.7|3402.4|3390.4|3401.7|3389.7|3
1611214310000|2021-01-21 07:31:50|3404.2|3392.2|3405.7|3393.7|3405.7|3393.7|3403.8|3391.8|3
1611214320000|2021-01-21 07:32:00|3406.1|3394.1|3404.8|3392.8|3406.1|3394.1|3404.8|3392.8|0
1611214330000|2021-01-21 07:32:10|3404.7|3392.7|3404.7|3392.7|3404.7|3392.7|3404.7|3392.7|0
1611214340000|2021-01-21 07:32:20|3403.8|3391.8|3403.8|3391.8|3403.8|3391.8|3403.8|3391.8|0
1611214350000|2021-01-21 07:32:30|3403.4|3391.4|3403.8|3391.8|3404.3|3392.3|3403.4|3391.4|0
1611214360000|2021-01-21 07:32:40|3403.4|3391.4|3403.4|3391.4|3403.4|3391.4|3403.4|3391.4|0
1611214370000|2021-01-21 07:32:50|3403.8|3391.8|3404.8|3392.8|3404.8|3392.8|3403.8|3391.8|0
1611214380000|2021-01-21 07:33:00|3405.7|3393.7|3405.7|3393.7|3405.7|3393.7|3405.7|3393.7|0
1611214390000|2021-01-21 07:33:10|3405.3|3393.3|3405.3|3393.3|3405.3|3393.3|3405.3|3393.3|0
1611214400000|2021-01-21 07:33:20|3405.2|3393.2|3405.2|3393.2|3405.2|3393.2|3405.2|3393.2|0
1611214410000|2021-01-21 07:33:30|3404.8|3392.8|3405.3|3393.3|3405.3|3393.3|3404.8|3392.8|0
1611214420000|2021-01-21 07:33:40|3406.2|3394.2|3406.2|3394.2|3406.2|3394.2|3406.2|3394.2|0
1611214430000|2021-01-21 07:33:50|3406.7|3394.7|3406.7|3394.7|3406.7|3394.7|3406.7|3394.7|0
1611214440000|2021-01-21 07:34:00|3408|3396|3408.8|3396.8|3408.8|3396.8|3408|3396|4
1611214450000|2021-01-21 07:34:10|3409.2|3397.2|3409.7|3397.7|3409.7|3397.7|3409.2|3397.2|0
1611214460000|2021-01-21 07:34:20|3409.2|3397.2|3409.2|3397.2|3409.2|3397.2|3409.2|3397.2|0
1611214470000|2021-01-21 07:34:30|3408.3|3396.3|3408.3|3396.3|3408.3|3396.3|3408.3|3396.3|0
1611214480000|2021-01-21 07:34:40|3408.7|3396.7|3408.7|3396.7|3408.7|3396.7|3408.7|3396.7|0
1611214490000|2021-01-21 07:34:50|3408.8|3396.8|3409.2|3397.2|3409.2|3397.2|3408.8|3396.8|0
1611214500000|2021-01-21 07:35:00|3409.7|3397.7|3410.1|3398.1|3410.2|3398.2|3409.7|3397.7|0
1611214510000|2021-01-21 07:35:10|3410.2|3398.2|3410.2|3398.2|3410.2|3398.2|3410.2|3398.2|0
1611214520000|2021-01-21 07:35:20|3410.7|3398.7|3408.8|3396.8|3410.7|3398.7|3408.7|3396.7|0
1611214530000|2021-01-21 07:35:30|3409.7|3397.7|3410.2|3398.2|3410.2|3398.2|3409.2|3397.2|0
1611214550000|2021-01-21 07:35:50|3410.1|3398.1|3410.2|3398.2|3410.2|3398.2|3410.1|3398.1|0
1611214610000|2021-01-21 07:36:50|3411.2|3399.2|3410.2|3398.2|3411.2|3399.2|3410.2|3398.2|2
1611214620000|2021-01-21 07:37:00|3409.7|3397.7|3408.7|3396.7|3409.7|3397.7|3408.7|3396.7|0
1611214630000|2021-01-21 07:37:10|3408.2|3396.2|3408.3|3396.3|3408.3|3396.3|3407.7|3395.7|0
1611214640000|2021-01-21 07:37:20|3408.7|3396.7|3409.7|3397.7|3409.7|3397.7|3408.7|3396.7|0
1611214650000|2021-01-21 07:37:30|3409.2|3397.2|3409.2|3397.2|3409.2|3397.2|3409.2|3397.2|0
1611214660000|2021-01-21 07:37:40|3408.2|3396.2|3409.7|3397.7|3409.7|3397.7|3408.2|3396.2|0
1611214670000|2021-01-21 07:37:50|3410.2|3398.2|3412.2|3400.2|3412.2|3400.2|3409.7|3397.7|0
1611214680000|2021-01-21 07:38:00|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|0
1611214690000|2021-01-21 07:38:10|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|0
1611214710000|2021-01-21 07:38:30|3411.7|3399.7|3411.2|3399.2|3411.8|3399.8|3411.2|3399.2|0
1611214720000|2021-01-21 07:38:40|3411.3|3399.3|3411.7|3399.7|3411.8|3399.8|3411.3|3399.3|0
1611214740000|2021-01-21 07:39:00|3411.8|3399.8|3412.2|3400.2|3412.2|3400.2|3411.8|3399.8|0
1611214780000|2021-01-21 07:39:40|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|0
1611214790000|2021-01-21 07:39:50|3410.8|3398.8|3410.3|3398.3|3411.2|3399.2|3410.2|3398.2|0
1611214800000|2021-01-21 07:40:00|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3410.2|3398.2|0
1611214810000|2021-01-21 07:40:10|3410.8|3398.8|3411.2|3399.2|3411.2|3399.2|3410.8|3398.8|0
1611214860000|2021-01-21 07:41:00|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|2
1611214870000|2021-01-21 07:41:10|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|0
1611214940000|2021-01-21 07:42:20|3411.8|3399.8|3409.7|3397.7|3411.8|3399.8|3409.7|3397.7|0
1611214950000|2021-01-21 07:42:30|3409.3|3397.3|3411.1|3399.1|3411.1|3399.1|3409.3|3397.3|0
1611214960000|2021-01-21 07:42:40|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|0
1611214970000|2021-01-21 07:42:50|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|0
1611214980000|2021-01-21 07:43:00|3409.7|3397.7|3411.2|3399.2|3411.2|3399.2|3409.2|3397.2|0
1611215000000|2021-01-21 07:43:20|3411.1|3399.1|3410.7|3398.7|3411.1|3399.1|3410.7|3398.7|0
1611215010000|2021-01-21 07:43:30|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|0
1611215020000|2021-01-21 07:43:40|3410.7|3398.7|3411.2|3399.2|3411.2|3399.2|3410.7|3398.7|0
1611215030000|2021-01-21 07:43:50|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3
1611215040000|2021-01-21 07:44:00|3410.6|3398.6|3409.2|3397.2|3410.6|3398.6|3409.2|3397.2|0
1611215050000|2021-01-21 07:44:10|3408.7|3396.7|3408.7|3396.7|3408.7|3396.7|3408.7|3396.7|0
1611215060000|2021-01-21 07:44:20|3409.2|3397.2|3409.2|3397.2|3409.2|3397.2|3409.2|3397.2|0
1611215070000|2021-01-21 07:44:30|3408.7|3396.7|3409.2|3397.2|3409.2|3397.2|3408.7|3396.7|2
1611215150000|2021-01-21 07:45:50|3408.7|3396.7|3408.7|3396.7|3408.7|3396.7|3408.7|3396.7|0
1611215160000|2021-01-21 07:46:00|3409.2|3397.2|3411.2|3399.2|3411.2|3399.2|3409.2|3397.2|0
1611215180000|2021-01-21 07:46:20|3411.7|3399.7|3414.3|3402.3|3414.3|3402.3|3411.7|3399.7|1
1611215190000|2021-01-21 07:46:30|3414.8|3402.8|3417.3|3405.3|3417.3|3405.3|3414.8|3402.8|0
1611215200000|2021-01-21 07:46:40|3417.6|3405.6|3417.8|3405.8|3419.2|3407.2|3417.6|3405.6|0
1611215210000|2021-01-21 07:46:50|3417.2|3405.2|3417.3|3405.3|3417.3|3405.3|3417.2|3405.2|0
1611215220000|2021-01-21 07:47:00|3417.7|3405.7|3418.2|3406.2|3418.2|3406.2|3417.2|3405.2|0
1611215230000|2021-01-21 07:47:10|3418.3|3406.3|3418.7|3406.7|3418.7|3406.7|3418.3|3406.3|4
1611215240000|2021-01-21 07:47:20|3419.2|3407.2|3418.7|3406.7|3419.2|3407.2|3418.7|3406.7|0
1611215250000|2021-01-21 07:47:30|3418.2|3406.2|3418.8|3406.8|3419.2|3407.2|3418.2|3406.2|0
1611215270000|2021-01-21 07:47:50|3418.6|3406.6|3418.1|3406.1|3418.6|3406.6|3417.7|3405.7|0
1611215280000|2021-01-21 07:48:00|3417.7|3405.7|3418.2|3406.2|3418.2|3406.2|3417.7|3405.7|0
1611215300000|2021-01-21 07:48:20|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|0
1611215310000|2021-01-21 07:48:30|3417.8|3405.8|3418.4|3406.4|3418.4|3406.4|3417.8|3405.8|4
1611215320000|2021-01-21 07:48:40|3418.3|3406.3|3419.3|3407.3|3420.2|3408.2|3418.3|3406.3|0
1611215330000|2021-01-21 07:48:50|3419.8|3407.8|3419.3|3407.3|3419.8|3407.8|3419.3|3407.3|0
1611215350000|2021-01-21 07:49:10|3419.8|3407.8|3419.3|3407.3|3419.8|3407.8|3419.3|3407.3|2
1611215370000|2021-01-21 07:49:30|3419.4|3407.4|3421.4|3409.4|3421.4|3409.4|3419.4|3407.4|0
1611215380000|2021-01-21 07:49:40|3422.3|3410.3|3421.8|3409.8|3422.8|3410.8|3421.8|3409.8|0
1611215390000|2021-01-21 07:49:50|3421.3|3409.3|3420.8|3408.8|3421.4|3409.4|3420.8|3408.8|0
1611215400000|2021-01-21 07:50:00|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|3419.3|3407.3|4
1611215410000|2021-01-21 07:50:10|3420.4|3408.4|3420.4|3408.4|3420.4|3408.4|3420.4|3408.4|0
1611215420000|2021-01-21 07:50:20|3419.9|3407.9|3418.8|3406.8|3420.3|3408.3|3418.8|3406.8|0
1611215430000|2021-01-21 07:50:30|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3
1611215440000|2021-01-21 07:50:40|||||||||3
1611215450000|2021-01-21 07:50:50|3418.3|3406.3|3417.3|3405.3|3418.3|3406.3|3417.3|3405.3|0
1611215460000|2021-01-21 07:51:00|3417.2|3405.2|3416.9|3404.9|3417.2|3405.2|3416.8|3404.8|0
1611215470000|2021-01-21 07:51:10|3417.4|3405.4|3417.4|3405.4|3417.4|3405.4|3417.4|3405.4|0
1611215490000|2021-01-21 07:51:30|3413.3|3401.3|3413.9|3401.9|3413.9|3401.9|3413.3|3401.3|0
1611215500000|2021-01-21 07:51:40|3413.8|3401.8|3414.4|3402.4|3414.4|3402.4|3413.4|3401.4|0
1611215510000|2021-01-21 07:51:50|3415.4|3403.4|3415.9|3403.9|3415.9|3403.9|3415.4|3403.4|0
1611215520000|2021-01-21 07:52:00|3416.4|3404.4|3416.4|3404.4|3416.4|3404.4|3416.4|3404.4|0
1611215530000|2021-01-21 07:52:10|3415.9|3403.9|3415.9|3403.9|3415.9|3403.9|3415.9|3403.9|0
1611215560000|2021-01-21 07:52:40|3415.4|3403.4|3415.4|3403.4|3415.4|3403.4|3415.4|3403.4|0
1611215590000|2021-01-21 07:53:10|3414.9|3402.9|3412.4|3400.4|3414.9|3402.9|3412.4|3400.4|0
1611215600000|2021-01-21 07:53:20|3412.9|3400.9|3412.4|3400.4|3412.9|3400.9|3412.4|3400.4|0
1611215610000|2021-01-21 07:53:30|3413.2|3401.2|3413.2|3401.2|3413.3|3401.3|3413.2|3401.2|0
1611215620000|2021-01-21 07:53:40|3412.7|3400.7|3413.2|3401.2|3413.2|3401.2|3412.2|3400.2|0
1611215630000|2021-01-21 07:53:50|3412.7|3400.7|3414.2|3402.2|3414.2|3402.2|3412.2|3400.2|0
1611215640000|2021-01-21 07:54:00|3414.3|3402.3|3415.2|3403.2|3415.2|3403.2|3414.3|3402.3|0
1611215650000|2021-01-21 07:54:10|3414.8|3402.8|3414.8|3402.8|3414.8|3402.8|3414.8|3402.8|0
1611215660000|2021-01-21 07:54:20|3415.3|3403.3|3415.3|3403.3|3415.3|3403.3|3415.3|3403.3|0
1611215680000|2021-01-21 07:54:40|3414.7|3402.7|3410.3|3398.3|3414.7|3402.7|3410.3|3398.3|8
1611215690000|2021-01-21 07:54:50|3410.7|3398.7|3412.7|3400.7|3412.7|3400.7|3410.7|3398.7|0
1611215700000|2021-01-21 07:55:00|3411.8|3399.8|3412.8|3400.8|3412.8|3400.8|3411.8|3399.8|0
1611215710000|2021-01-21 07:55:10|3412.7|3400.7|3412.3|3400.3|3412.7|3400.7|3411.8|3399.8|0
1611215720000|2021-01-21 07:55:20|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|0
1611215730000|2021-01-21 07:55:30|3412.3|3400.3|3412.4|3400.4|3412.4|3400.4|3412.3|3400.3|0
1611215740000|2021-01-21 07:55:40|3412.3|3400.3|3412.8|3400.8|3412.8|3400.8|3412.3|3400.3|0
1611215750000|2021-01-21 07:55:50|||||||||2
1611215760000|2021-01-21 07:56:00|||||||||4
1611215770000|2021-01-21 07:56:10|3413.2|3401.2|3413.2|3401.2|3413.2|3401.2|3413.2|3401.2|2
1611215790000|2021-01-21 07:56:30|3412.8|3400.8|3412.7|3400.7|3412.8|3400.8|3412.7|3400.7|1
1611215800000|2021-01-21 07:56:40|||||||||1
1611215870000|2021-01-21 07:57:50|3412.8|3400.8|3414.7|3402.7|3414.7|3402.7|3412.8|3400.8|0
1611215890000|2021-01-21 07:58:10|3413.7|3401.7|3413.2|3401.2|3413.7|3401.7|3413.2|3401.2|0
1611215900000|2021-01-21 07:58:20|3413.3|3401.3|3414.2|3402.2|3414.2|3402.2|3413.3|3401.3|0
1611215910000|2021-01-21 07:58:30|3414.3|3402.3|3415.7|3403.7|3415.7|3403.7|3414.3|3402.3|0
1611215920000|2021-01-21 07:58:40|3416.2|3404.2|3415.7|3403.7|3416.2|3404.2|3415.2|3403.2|0
1611215930000|2021-01-21 07:58:50|3416.2|3404.2|3415.2|3403.2|3416.2|3404.2|3415.2|3403.2|0
1611215940000|2021-01-21 07:59:00|3415.7|3403.7|3415.2|3403.2|3415.7|3403.7|3415.2|3403.2|0
1611215950000|2021-01-21 07:59:10|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|0
1611215960000|2021-01-21 07:59:20|3411.9|3399.9|3410.2|3398.2|3411.9|3399.9|3409.3|3397.3|0
1611215970000|2021-01-21 07:59:30|3409.8|3397.8|3409.3|3397.3|3409.8|3397.8|3409.3|3397.3|0
1611215980000|2021-01-21 07:59:40|3409.8|3397.8|3410.3|3398.3|3410.3|3398.3|3409.2|3397.2|5
1611215990000|2021-01-21 07:59:50|3409.8|3397.8|3409.8|3397.8|3409.8|3397.8|3409.8|3397.8|1
1611216000000|2021-01-21 08:00:00|3409.2|3397.2|3411.8|3399.8|3412.2|3400.2|3409.2|3397.2|1
1611216010000|2021-01-21 08:00:10|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|0
1611216020000|2021-01-21 08:00:20|3410.7|3398.7|3411.3|3399.3|3411.3|3399.3|3410.7|3398.7|0
1611216030000|2021-01-21 08:00:30|3412.7|3400.7|3412.7|3400.7|3412.7|3400.7|3412.7|3400.7|0
1611216040000|2021-01-21 08:00:40|3412.8|3400.8|3414.2|3402.2|3414.2|3402.2|3412.8|3400.8|0
1611216050000|2021-01-21 08:00:50|3414.7|3402.7|3413.3|3401.3|3414.7|3402.7|3413.2|3401.2|5
1611216060000|2021-01-21 08:01:00|3413.8|3401.8|3413.7|3401.7|3413.8|3401.8|3413.3|3401.3|0
1611216090000|2021-01-21 08:01:30|3413.8|3401.8|3413.7|3401.7|3413.8|3401.8|3413.7|3401.7|0
1611216100000|2021-01-21 08:01:40|3413.2|3401.2|3411.3|3399.3|3413.2|3401.2|3411.3|3399.3|0
1611216110000|2021-01-21 08:01:50|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|3410.3|3398.3|0
1611216120000|2021-01-21 08:02:00|3411.2|3399.2|3409.8|3397.8|3411.2|3399.2|3409.3|3397.3|0
1611216130000|2021-01-21 08:02:10|3409.7|3397.7|3411.2|3399.2|3411.2|3399.2|3409.3|3397.3|0
1611216140000|2021-01-21 08:02:20|3410.3|3398.3|3410.2|3398.2|3410.8|3398.8|3410.2|3398.2|0
1611216150000|2021-01-21 08:02:30|3409.8|3397.8|3407.2|3395.2|3409.8|3397.8|3407.2|3395.2|3
1611216160000|2021-01-21 08:02:40|3407.1|3395.1|3408.2|3396.2|3408.2|3396.2|3406.7|3394.7|0
1611216170000|2021-01-21 08:02:50|3408.1|3396.1|3407.6|3395.6|3408.2|3396.2|3407.6|3395.6|2
1611216180000|2021-01-21 08:03:00|3406.7|3394.7|3406.6|3394.6|3406.7|3394.7|3405.7|3393.7|1
1611216190000|2021-01-21 08:03:10|3406.7|3394.7|3407.7|3395.7|3407.7|3395.7|3406.7|3394.7|0
1611216200000|2021-01-21 08:03:20|3408.1|3396.1|3406.6|3394.6|3408.1|3396.1|3406.6|3394.6|0
1611216210000|2021-01-21 08:03:30|3405.6|3393.6|3406.5|3394.5|3406.6|3394.6|3405.6|3393.6|5
1611216220000|2021-01-21 08:03:40|3406.6|3394.6|3406.5|3394.5|3406.6|3394.6|3406.5|3394.5|0
1611216230000|2021-01-21 08:03:50|3405.6|3393.6|3406.6|3394.6|3406.6|3394.6|3405.6|3393.6|0
1611216240000|2021-01-21 08:04:00|3405.6|3393.6|3405.6|3393.6|3405.6|3393.6|3405.6|3393.6|0
1611216260000|2021-01-21 08:04:20|3406.6|3394.6|3406.6|3394.6|3407|3395|3406.6|3394.6|0
1611216310000|2021-01-21 08:05:10|3405.6|3393.6|3406.6|3394.6|3406.6|3394.6|3405.6|3393.6|0
1611216330000|2021-01-21 08:05:30|3406.7|3394.7|3407.1|3395.1|3407.1|3395.1|3406.7|3394.7|0
1611216340000|2021-01-21 08:05:40|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|0
1611216360000|2021-01-21 08:06:00|3407.1|3395.1|3407.1|3395.1|3407.1|3395.1|3407.1|3395.1|0
1611216370000|2021-01-21 08:06:10|3407|3395|3406.6|3394.6|3407|3395|3406.6|3394.6|0
1611216380000|2021-01-21 08:06:20|3406.5|3394.5|3405.6|3393.6|3406.5|3394.5|3405.6|3393.6|0
1611216390000|2021-01-21 08:06:30|3405.7|3393.7|3405.6|3393.6|3406.6|3394.6|3405.6|3393.6|0
1611216420000|2021-01-21 08:07:00|3406.1|3394.1|3404.2|3392.2|3406.1|3394.1|3404.2|3392.2|5
1611216430000|2021-01-21 08:07:10|3404.6|3392.6|3403.2|3391.2|3404.6|3392.6|3402.2|3390.2|2
1611216440000|2021-01-21 08:07:20|3404.1|3392.1|3402.1|3390.1|3404.1|3392.1|3402.1|3390.1|3
1611216450000|2021-01-21 08:07:30|3402.6|3390.6|3402.1|3390.1|3402.6|3390.6|3402.1|3390.1|0
1611216470000|2021-01-21 08:07:50|3401.7|3389.7|3395.8|3383.8|3401.7|3389.7|3395.8|3383.8|9
1611216480000|2021-01-21 08:08:00|3393.9|3381.9|3397.6|3385.6|3397.8|3385.8|3393.9|3381.9|0
1611216490000|2021-01-21 08:08:10|3397.7|3385.7|3398.7|3386.7|3399.1|3387.1|3397.2|3385.2|0
1611216500000|2021-01-21 08:08:20|3398.3|3386.3|3400.2|3388.2|3400.2|3388.2|3398.2|3386.2|0
1611216510000|2021-01-21 08:08:30|3400.7|3388.7|3403.7|3391.7|3403.7|3391.7|3400.7|3388.7|0
1611216520000|2021-01-21 08:08:40|3403.6|3391.6|3401.7|3389.7|3403.6|3391.6|3401.7|3389.7|0
1611216530000|2021-01-21 08:08:50|3402.2|3390.2|3398.7|3386.7|3402.2|3390.2|3398.7|3385.2|0
1611216540000|2021-01-21 08:09:00|3399.2|3387.2|3398.7|3386.7|3399.2|3387.2|3397.7|3385.7|0
1611216550000|2021-01-21 08:09:10|3399.6|3387.6|3401.6|3389.6|3401.6|3389.6|3399.6|3387.6|0
1611216560000|2021-01-21 08:09:20|3401.7|3389.7|3402.2|3390.2|3402.2|3390.2|3400.8|3388.8|2
1611216570000|2021-01-21 08:09:30|3401.7|3389.7|3402.9|3390.9|3403.4|3391.4|3401.7|3389.7|2
1611216580000|2021-01-21 08:09:40|3402.8|3390.8|3399.7|3387.7|3402.9|3390.9|3396.9|3384.9|0
1611216590000|2021-01-21 08:09:50|3399.2|3387.2|3397.9|3385.9|3399.2|3387.2|3397.2|3385.2|0
1611216600000|2021-01-21 08:10:00|3397.8|3385.8|3401.6|3389.6|3401.6|3389.6|3397.8|3385.8|0
1611216610000|2021-01-21 08:10:10|3401.7|3389.7|3403.8|3391.8|3403.8|3391.8|3401.7|3389.7|1
1611216620000|2021-01-21 08:10:20|3403.6|3391.6|3403.1|3391.1|3403.6|3391.6|3402.6|3390.6|0
1611216640000|2021-01-21 08:10:40|3403.2|3391.2|3403.2|3391.2|3403.2|3391.2|3403.2|3391.2|0
1611216650000|2021-01-21 08:10:50|3402.6|3390.6|3402.7|3390.7|3402.7|3390.7|3402.2|3390.2|0
1611216660000|2021-01-21 08:11:00|3403.2|3391.2|3401.2|3389.2|3403.2|3391.2|3400.6|3388.6|0
1611216670000|2021-01-21 08:11:10|3401.1|3389.1|3401.2|3389.2|3401.6|3389.6|3401.1|3389.1|0
1611216680000|2021-01-21 08:11:20|3400.7|3388.7|3400.7|3388.7|3400.7|3388.7|3400.2|3388.2|0
1611216690000|2021-01-21 08:11:30|3401.2|3389.2|3401.2|3389.2|3401.2|3389.2|3401.2|3389.2|0
1611216700000|2021-01-21 08:11:40|3401.7|3389.7|3401.1|3389.1|3401.7|3389.7|3401.1|3389.1|0
1611216710000|2021-01-21 08:11:50|3400.6|3388.6|3400.2|3388.2|3400.6|3388.6|3400.2|3388.2|0
1611216720000|2021-01-21 08:12:00|3400.3|3388.3|3400.7|3388.7|3400.7|3388.7|3400.3|3388.3|0
1611216730000|2021-01-21 08:12:10|3401.2|3389.2|3401.8|3389.8|3401.8|3389.8|3401.2|3389.2|0
1611216740000|2021-01-21 08:12:20|3402.7|3390.7|3402.2|3390.2|3402.8|3390.8|3402.2|3390.2|0
1611216750000|2021-01-21 08:12:30|3402.3|3390.3|3402.3|3390.3|3402.3|3390.3|3402.3|3390.3|0
1611216760000|2021-01-21 08:12:40|3403.3|3391.3|3405.7|3393.7|3405.8|3393.8|3403.3|3391.3|0
1611216770000|2021-01-21 08:12:50|3404.4|3392.4|3404.2|3392.2|3404.7|3392.7|3404.2|3392.2|0
1611216780000|2021-01-21 08:13:00|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|3403.2|3391.2|0
1611216790000|2021-01-21 08:13:10|3404.2|3392.2|3404.2|3392.2|3404.2|3392.2|3404.2|3392.2|0
1611216800000|2021-01-21 08:13:20|3404.8|3392.8|3404.2|3392.2|3404.8|3392.8|3404.2|3392.2|0
1611216810000|2021-01-21 08:13:30|3403.4|3391.4|3403.3|3391.3|3403.4|3391.4|3403.3|3391.3|0
1611216830000|2021-01-21 08:13:50|3402.3|3390.3|3401.3|3389.3|3402.3|3390.3|3399.8|3387.8|0
1611216840000|2021-01-21 08:14:00|3401.2|3389.2|3400.3|3388.3|3401.2|3389.2|3400.3|3388.3|0
1611216850000|2021-01-21 08:14:10|3400.7|3388.7|3400.8|3388.8|3400.8|3388.8|3400.3|3388.3|0
1611216860000|2021-01-21 08:14:20|3400.7|3388.7|3400.3|3388.3|3400.7|3388.7|3400.3|3388.3|0
1611216870000|2021-01-21 08:14:30|3400.8|3388.8|3401.8|3389.8|3401.8|3389.8|3399.3|3387.3|0
1611216880000|2021-01-21 08:14:40|3401.3|3389.3|3400.8|3388.8|3401.3|3389.3|3400.8|3388.8|0
1611216890000|2021-01-21 08:14:50|3401.3|3389.3|3400.3|3388.3|3401.8|3389.8|3400.3|3388.3|0
1611216900000|2021-01-21 08:15:00|3399.8|3387.8|3398.8|3386.8|3399.8|3387.8|3398.8|3386.8|0
1611216910000|2021-01-21 08:15:10|3398.7|3386.7|3398.3|3386.3|3399.3|3387.3|3398.3|3386.3|0
1611216920000|2021-01-21 08:15:20|3397.8|3385.8|3397.8|3385.8|3398.3|3386.3|3397.8|3385.8|0
1611216930000|2021-01-21 08:15:30|3397.3|3385.3|3397.3|3385.3|3397.3|3385.3|3397.3|3385.3|0
1611216940000|2021-01-21 08:15:40|3396.8|3384.8|3396.3|3384.3|3396.8|3384.8|3396.3|3384.3|0
1611216950000|2021-01-21 08:15:50|3396.8|3384.8|3396.3|3384.3|3396.8|3384.8|3396.3|3384.3|0
1611216960000|2021-01-21 08:16:00|3395.5|3383.5|3396.3|3384.3|3396.3|3384.3|3395.4|3383.4|0
1611216990000|2021-01-21 08:16:30|3397.2|3385.2|3397.3|3385.3|3397.3|3385.3|3397.2|3385.2|0
1611217000000|2021-01-21 08:16:40|3397.7|3385.7|3397.3|3385.3|3398.3|3386.3|3397.3|3385.3|0
1611217030000|2021-01-21 08:17:10|3397.5|3385.5|3399.2|3387.2|3399.3|3387.3|3397.5|3385.5|0
1611217040000|2021-01-21 08:17:20|3398.3|3386.3|3397.8|3385.8|3398.3|3386.3|3397.8|3385.8|0
1611217050000|2021-01-21 08:17:30|3397.3|3385.3|3397.3|3385.3|3397.3|3385.3|3397.3|3385.3|0
1611217060000|2021-01-21 08:17:40|3397.8|3385.8|3396.8|3384.8|3397.8|3385.8|3396.8|3384.8|0
1611217070000|2021-01-21 08:17:50|3396.7|3384.7|3395.8|3383.8|3396.7|3384.7|3395.8|3383.8|0
1611217080000|2021-01-21 08:18:00|3395.4|3383.4|3392.6|3380.6|3395.4|3383.4|3392.6|3380.6|1
1611217090000|2021-01-21 08:18:10|3391.7|3379.7|3387.7|3375.7|3391.7|3379.7|3387.7|3375.7|27
1611217100000|2021-01-21 08:18:20|3386.4|3374.4|3385.8|3373.8|3386.4|3374.4|3384.5|3372.5|15
1611217110000|2021-01-21 08:18:30|3385.9|3373.9|3386.4|3374.4|3386.4|3374.4|3385.9|3373.9|0
1611217120000|2021-01-21 08:18:40|3385.9|3373.9|3386.8|3374.8|3387.7|3375.7|3385.9|3373.9|0
1611217130000|2021-01-21 08:18:50|3386.3|3374.3|3385.6|3373.6|3386.3|3374.3|3385.6|3373.6|6
1611217140000|2021-01-21 08:19:00|3384.6|3372.6|3384.6|3372.6|3385.6|3373.6|3384.6|3372.6|0
1611217160000|2021-01-21 08:19:20|3384.5|3372.5|3384.1|3372.1|3384.5|3372.5|3384.1|3372.1|0
1611217170000|2021-01-21 08:19:30|3383.9|3371.9|3382.7|3370.7|3383.9|3371.9|3382.2|3370.2|3
1611217180000|2021-01-21 08:19:40|3382.2|3370.2|3382.2|3370.2|3382.7|3370.7|3382.2|3370.2|0
1611217190000|2021-01-21 08:19:50|3382.3|3370.3|3382.4|3370.4|3382.4|3370.4|3382.3|3370.3|12
1611217200000|2021-01-21 08:20:00|3382.3|3370.3|3379.5|3367.5|3382.4|3370.4|3379.5|3367.5|5
1611217210000|2021-01-21 08:20:10|3380.4|3368.4|3380.9|3368.9|3380.9|3368.9|3380.4|3368.4|5
1611217220000|2021-01-21 08:20:20|3380.8|3368.8|3380.9|3368.9|3380.9|3368.9|3380.8|3368.8|3
1611217230000|2021-01-21 08:20:30|3381.4|3369.4|3382.3|3370.3|3382.3|3370.3|3380.9|3368.9|31
1611217240000|2021-01-21 08:20:40|3382.2|3370.2|3383.4|3371.4|3383.4|3371.4|3382.2|3370.2|0
1611217250000|2021-01-21 08:20:50|3383.8|3371.8|3386.6|3374.6|3388.5|3374.6|3383.8|3370.7|0
1611217260000|2021-01-21 08:21:00|3388.6|3372.6|3384.2|3372.2|3389.5|3375|3383.7|3371.7|0
1611217270000|2021-01-21 08:21:10|3384.7|3372.7|3384.2|3372.2|3385.1|3373.1|3384.2|3372.2|0
1611217280000|2021-01-21 08:21:20|3385.6|3373.6|3385.1|3373.1|3387.6|3373.6|3384.6|3371.6|0
1611217290000|2021-01-21 08:21:30|3385.6|3373.6|3385.1|3373.1|3386|3374|3385.1|3373.1|0
1611217300000|2021-01-21 08:21:40|3385.6|3373.6|3385.6|3373.6|3385.6|3373.6|3385.5|3373.5|0
1611217310000|2021-01-21 08:21:50|3387.6|3371.6|3388.5|3372.5|3388.5|3372.5|3387.6|3371.6|0
1611217320000|2021-01-21 08:22:00|3387.6|3371.6|3384.7|3372.7|3387.6|3373.1|3384.7|3371.6|0
1611217330000|2021-01-21 08:22:10|3384.2|3372.2|3387.6|3371.6|3387.6|3372.7|3384.2|3371.2|5
1611217340000|2021-01-21 08:22:20|3388.1|3372.1|3388.1|3372.1|3388.5|3372.5|3387.6|3371.6|12
1611217350000|2021-01-21 08:22:30|3386|3374|3387.6|3371.6|3387.6|3374|3384.6|3371.6|0
1611217360000|2021-01-21 08:22:40|3388.5|3372.5|3388.5|3372.5|3388.5|3372.5|3388.5|3372.5|10
1611217370000|2021-01-21 08:22:50|||||||||5
1611217380000|2021-01-21 08:23:00|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|0
1611217390000|2021-01-21 08:23:10|||||||||8
1611217400000|2021-01-21 08:23:20|3385.9|3373.9|3387.8|3375.8|3390.7|3375.8|3385.9|3373.9|0
1611217410000|2021-01-21 08:23:30|3388.2|3376.2|3391.1|3375.1|3391.1|3376.8|3388.2|3374.3|14
1611217420000|2021-01-21 08:23:40|3391.2|3375.2|3393.2|3377.2|3394.1|3378.1|3391.2|3375.2|0
1611217430000|2021-01-21 08:23:50|3393.3|3377.3|3392.3|3376.3|3393.3|3377.3|3392.3|3376.3|0
1611217440000|2021-01-21 08:24:00|3390.9|3374.9|3390.8|3374.8|3391.3|3375.3|3390.8|3374.8|0
1611217450000|2021-01-21 08:24:10|3390.3|3374.3|3390.3|3374.3|3390.8|3374.8|3390.3|3374.3|2
1611217460000|2021-01-21 08:24:20|3391.2|3375.2|3387.8|3375.8|3391.2|3375.8|3387.8|3375.1|0
1611217470000|2021-01-21 08:24:30|3387.3|3375.3|3386.8|3374.8|3387.3|3375.3|3386.8|3374.8|0
1611217480000|2021-01-21 08:24:40|3386.3|3374.3|3385.9|3373.9|3386.3|3374.3|3385.9|3373.9|6
1611217500000|2021-01-21 08:25:00|3385.4|3373.4|3384.4|3372.4|3385.4|3373.4|3384.4|3372.4|0
1611217510000|2021-01-21 08:25:10|3384.8|3372.8|3384|3372|3384.8|3372.8|3383|3371|11
1611217520000|2021-01-21 08:25:20|3383.9|3371.9|3383.9|3371.9|3384.4|3372.4|3383.9|3371.9|3
1611217550000|2021-01-21 08:25:50|3375.9|3363.9|3379.2|3367.2|3379.7|3367.7|3375.9|3363.9|30
1611217560000|2021-01-21 08:26:00|3379.7|3367.7|3376.2|3364.2|3379.7|3367.7|3376.2|3364.2|13
1611217570000|2021-01-21 08:26:10|3376.1|3364.1|3375.2|3363.2|3376.1|3364.1|3375.2|3363.2|1
1611217580000|2021-01-21 08:26:20|3375.1|3363.1|3375.2|3363.2|3375.2|3363.2|3375.1|3363.1|1
1611217590000|2021-01-21 08:26:30|3375|3363|3380.6|3364.6|3380.6|3364.6|3375|3361.2|1
1611217600000|2021-01-21 08:26:40|3380.5|3364.5|3383.5|3367.5|3384.5|3368.5|3380.5|3364.5|1
1611217610000|2021-01-21 08:26:50|3384|3368|3385|3369|3385.5|3369.5|3384|3368|0
1611217620000|2021-01-21 08:27:00|3384.5|3368.5|3384.5|3368.5|3385|3369|3384.5|3368.5|0
1611217630000|2021-01-21 08:27:10|3385|3369|3387.4|3371.4|3387.5|3371.4|3384.5|3365.5|3
1611217640000|2021-01-21 08:27:20|3388.3|3372.3|3390.3|3374.3|3390.7|3374.7|3388.3|3372.3|0
1611217650000|2021-01-21 08:27:30|3390.8|3374.8|3389.9|3373.9|3390.8|3374.8|3389.9|3373.9|0
1611217660000|2021-01-21 08:27:40|3389.8|3373.8|3389.4|3373.4|3389.8|3373.8|3389.4|3373.4|4
1611217670000|2021-01-21 08:27:50|3389.9|3373.9|3390.4|3374.4|3390.4|3374.4|3389.9|3373.9|0
1611217680000|2021-01-21 08:28:00|3387.5|3371.5|3387.5|3371.5|3387.5|3371.5|3387.5|3371.5|0
1611217690000|2021-01-21 08:28:10|3389.5|3369.5|3382.1|3370.1|3389.5|3373.1|3382.1|3369|8
1611217700000|2021-01-21 08:28:20|3382.2|3370.2|3384.4|3368.4|3386|3370.2|3382.2|3366|0
1611217710000|2021-01-21 08:28:30|3383.9|3367.9|3381.5|3365.5|3383.9|3367.9|3381.5|3365.5|0
1611217720000|2021-01-21 08:28:40|3381.4|3365.4|3380.9|3364.9|3381.4|3365.4|3380.4|3364.4|1
1611217730000|2021-01-21 08:28:50|3381.3|3365.3|3379.1|3367.1|3381.3|3367.1|3379.1|3365.3|0
1611217740000|2021-01-21 08:29:00|3378.7|3366.7|3382.3|3366.3|3382.3|3366.7|3378.7|3364.9|0
1611217750000|2021-01-21 08:29:10|3382.4|3366.4|3386.7|3370.7|3387.2|3371.2|3382.4|3364.5|0
1611217760000|2021-01-21 08:29:20|3386.2|3370.2|3384.7|3372.7|3386.2|3372.7|3384.7|3370.2|0
1611217770000|2021-01-21 08:29:30|3384.3|3372.3|3385.9|3369.9|3386.2|3372.3|3383.7|3369.9|0
1611217780000|2021-01-21 08:29:40|3383.9|3371.9|3382.2|3370.2|3385.2|3371.9|3382.2|3368.2|0
1611217790000|2021-01-21 08:29:50|3381.7|3369.7|3381.7|3369.7|3381.7|3369.7|3381.7|3369.7|0
1611217800000|2021-01-21 08:30:00|3381.3|3369.3|3381.3|3369.3|3381.3|3369.3|3381.3|3369.3|0
1611217810000|2021-01-21 08:30:10|3380.8|3364.8|3377.3|3365.3|3380.8|3365.3|3377.3|3362.9|0
1611217820000|2021-01-21 08:30:20|3376.9|3364.9|3375.4|3363.4|3376.9|3364.9|3375.4|3363.4|0
1611217830000|2021-01-21 08:30:30|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|0
1611217840000|2021-01-21 08:30:40|3375.8|3363.8|3375.9|3363.9|3375.9|3363.9|3375.8|3363.8|0
1611217850000|2021-01-21 08:30:50|3376.4|3364.4|3377|3365|3377|3365|3376.4|3364.4|0
1611217860000|2021-01-21 08:31:00|3378.3|3366.3|3382.1|3370.1|3382.3|3370.1|3378.3|3366.3|0
1611217870000|2021-01-21 08:31:10|3383|3371|3382.7|3370.7|3383.1|3371.1|3382.7|3370.7|5
1611217880000|2021-01-21 08:31:20|||||||||1
1611217890000|2021-01-21 08:31:30|3383.8|3371.8|3383.8|3371.8|3383.8|3371.8|3383.8|3371.8|2
1611217900000|2021-01-21 08:31:40|3384.3|3372.3|3384.3|3372.3|3384.3|3372.3|3384.3|3372.3|1
1611217910000|2021-01-21 08:31:50|3385.8|3373.8|3384.8|3372.8|3385.8|3373.8|3384.8|3372.8|2
1611217920000|2021-01-21 08:32:00|3384.3|3372.3|3384.3|3372.3|3384.3|3372.3|3384.3|3372.3|1
1611217930000|2021-01-21 08:32:10|3384.4|3372.4|3385.3|3373.3|3385.3|3373.3|3384.4|3372.4|6
1611217940000|2021-01-21 08:32:20|3382.8|3370.8|3381.3|3369.3|3382.8|3370.8|3380.8|3368.8|6
1611217950000|2021-01-21 08:32:30|3381.8|3369.8|3381.3|3369.3|3381.8|3369.8|3381.3|3369.3|0
1611217960000|2021-01-21 08:32:40|3380.8|3368.8|3381.3|3369.3|3381.3|3369.3|3380.8|3368.8|0
1611217970000|2021-01-21 08:32:50|3383.1|3371.1|3382.3|3370.3|3384.6|3372.6|3382.3|3370.3|0
1611217980000|2021-01-21 08:33:00|3382.7|3370.7|3382.8|3370.8|3382.8|3370.8|3382.7|3370.7|0
1611217990000|2021-01-21 08:33:10|3383.2|3371.2|3383.6|3371.6|3384.1|3372.1|3383.2|3371.2|0
1611218000000|2021-01-21 08:33:20|3384.5|3372.5|3389.9|3373.9|3389.9|3373.9|3384.5|3370.8|0
1611218010000|2021-01-21 08:33:30|3389.5|3373.5|3391.8|3375.8|3391.8|3376.2|3386.5|3373.4|0
1611218020000|2021-01-21 08:33:40|3389.7|3377.7|3395.8|3383.8|3395.8|3383.8|3389.7|3377.7|1
1611218030000|2021-01-21 08:33:50|3396.7|3384.7|3395.3|3383.3|3396.8|3384.8|3393.3|3381.3|3
1611218040000|2021-01-21 08:34:00|3395.8|3383.8|3396.8|3384.8|3397.3|3385.3|3395.3|3383.3|1
1611218050000|2021-01-21 08:34:10|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|3
1611218060000|2021-01-21 08:34:20|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|3393.3|3381.3|0
1611218070000|2021-01-21 08:34:30|3395.3|3383.3|3395.4|3383.4|3395.4|3383.4|3393.8|3381.8|3
1611218080000|2021-01-21 08:34:40|3395.2|3383.2|3393.9|3381.9|3395.2|3383.2|3393.5|3381.5|1
1611218090000|2021-01-21 08:34:50|3393.8|3381.8|3392.9|3380.9|3394|3382|3392.9|3380.9|0
1611218100000|2021-01-21 08:35:00|3392.5|3380.5|3392.5|3380.5|3392.9|3380.9|3392.4|3380.4|13
1611218110000|2021-01-21 08:35:10|3393|3381|3392.4|3380.4|3393|3381|3392.3|3380.3|1
1611218120000|2021-01-21 08:35:20|3391.9|3379.9|3391.9|3379.9|3391.9|3379.9|3391.8|3379.8|0
1611218130000|2021-01-21 08:35:30|3392.3|3380.3|3391.8|3379.8|3392.3|3380.3|3391.8|3379.8|0
1611218140000|2021-01-21 08:35:40|3391.9|3379.9|3396.9|3384.9|3396.9|3384.9|3391.9|3379.9|3
1611218150000|2021-01-21 08:35:50|3396.4|3384.4|3396.5|3384.5|3396.5|3384.5|3396.4|3384.4|0
1611218160000|2021-01-21 08:36:00|3396.4|3384.4|3395.9|3383.9|3396.4|3384.4|3395.4|3383.4|0
1611218170000|2021-01-21 08:36:10|3395.5|3383.5|3395.9|3383.9|3395.9|3383.9|3395.5|3383.5|0
1611218180000|2021-01-21 08:36:20|3395.5|3383.5|3393.4|3381.4|3395.5|3383.5|3393.4|3381.4|2
1611218190000|2021-01-21 08:36:30|3393.5|3381.5|3390.9|3378.9|3393.5|3381.5|3390.9|3378.9|0
1611218200000|2021-01-21 08:36:40|3390.4|3378.4|3389.9|3377.9|3390.4|3378.4|3389.9|3377.9|0
1611218220000|2021-01-21 08:37:00|3389.8|3377.8|3389.4|3377.4|3389.8|3377.8|3388.9|3376.9|0
1611218230000|2021-01-21 08:37:10|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|7
1611218240000|2021-01-21 08:37:20|3389.1|3377.1|3389.4|3377.4|3389.4|3377.4|3389.1|3377.1|0
1611218250000|2021-01-21 08:37:30|3389.9|3377.9|3393|3381|3393|3381|3389.9|3377.9|3
1611218260000|2021-01-21 08:37:40|3392.5|3380.5|3392.9|3380.9|3393|3381|3392.5|3380.5|0
1611218280000|2021-01-21 08:38:00|3392.8|3380.8|3391.8|3379.8|3392.8|3380.8|3391.8|3379.8|2
1611218290000|2021-01-21 08:38:10|3391.4|3379.4|3389.9|3377.9|3391.4|3379.4|3389.9|3377.9|0
1611218300000|2021-01-21 08:38:20|3389.4|3377.4|3388.5|3376.5|3389.4|3377.4|3388.4|3376.4|0
1611218310000|2021-01-21 08:38:30|3390.1|3378.1|3389.9|3377.9|3391.4|3379.4|3389.8|3377.8|0
1611218320000|2021-01-21 08:38:40|3389.4|3377.4|3390.9|3378.9|3390.9|3378.9|3389.4|3377.4|0
1611218330000|2021-01-21 08:38:50|3391.4|3379.4|3391.4|3379.4|3391.4|3379.4|3391.4|3379.4|0
1611218340000|2021-01-21 08:39:00|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|0
1611218350000|2021-01-21 08:39:10|3392.6|3380.6|3386.8|3374.8|3392.6|3380.6|3385.9|3373.9|2
1611218360000|2021-01-21 08:39:20|3386.3|3374.3|3386.4|3374.4|3386.4|3374.4|3386.3|3374.3|0
1611218370000|2021-01-21 08:39:30|3386.3|3374.3|3386.4|3374.4|3386.4|3374.4|3386.3|3374.3|0
1611218380000|2021-01-21 08:39:40|3386.5|3374.5|3389.9|3377.9|3390.4|3378.4|3386.5|3374.5|0
1611218390000|2021-01-21 08:39:50|3389.4|3377.4|3383.4|3371.4|3389.4|3377.4|3383.4|3371.4|2
1611218400000|2021-01-21 08:40:00|3383.5|3371.5|3385.9|3373.9|3387.9|3375.9|3383.5|3371.5|0
1611218410000|2021-01-21 08:40:10|3386|3374|3386.9|3374.9|3386.9|3374.9|3386|3374|0
1611218420000|2021-01-21 08:40:20|3382.5|3370.5|3382.5|3370.5|3382.6|3370.6|3381.7|3369.7|5
1611218430000|2021-01-21 08:40:30|3383.5|3371.5|3385|3373|3385|3373|3383.5|3371.5|4
1611218440000|2021-01-21 08:40:40|3384|3372|3385|3373|3385|3373|3384|3372|0
1611218450000|2021-01-21 08:40:50|3385.5|3373.5|3386|3374|3386|3374|3385.5|3373.5|0
1611218470000|2021-01-21 08:41:10|3386.5|3374.5|3386.5|3374.5|3386.5|3374.5|3386.5|3374.5|0
1611218500000|2021-01-21 08:41:40|3386.4|3374.4|3386.4|3374.4|3386.4|3374.4|3386.4|3374.4|2
1611218520000|2021-01-21 08:42:00|3385.9|3373.9|3385.9|3373.9|3386.4|3374.4|3385.9|3373.9|0
1611218530000|2021-01-21 08:42:10|3386|3374|3385|3373|3386.4|3374.4|3382|3370|0
1611218540000|2021-01-21 08:42:20|3385.9|3373.9|3386.5|3374.5|3386.5|3374.5|3385|3373|0
1611218550000|2021-01-21 08:42:30|3386.4|3374.4|3385|3373|3387.5|3375.5|3384|3372|0
1611218560000|2021-01-21 08:42:40|3385.5|3373.5|3386|3374|3386.5|3374.5|3385.5|3373.5|3
1611218570000|2021-01-21 08:42:50|3386.5|3374.5|3386.7|3374.7|3386.7|3374.7|3386.5|3374.5|5
1611218580000|2021-01-21 08:43:00|3387.2|3375.2|3388|3376|3388|3376|3387.2|3375.2|2
1611218590000|2021-01-21 08:43:10|3387.5|3375.5|3387.7|3375.7|3387.7|3375.7|3387.5|3375.5|2
1611218600000|2021-01-21 08:43:20|3388.2|3376.2|3390.2|3378.2|3390.2|3378.2|3388.2|3376.2|4
1611218610000|2021-01-21 08:43:30|3390|3378|3390.2|3378.2|3390.2|3378.2|3390|3378|2
1611218620000|2021-01-21 08:43:40|3390.3|3378.3|3391.7|3379.7|3391.7|3379.7|3390.3|3378.3|0
1611218630000|2021-01-21 08:43:50|3391.6|3379.6|3389.7|3377.7|3391.6|3379.6|3389.7|3377.7|0
1611218640000|2021-01-21 08:44:00|3389.2|3377.2|3389.2|3377.2|3389.7|3377.7|3389.2|3377.2|0
1611218650000|2021-01-21 08:44:10|3389.7|3377.7|3390.2|3378.2|3390.2|3378.2|3389.2|3377.2|0
1611218660000|2021-01-21 08:44:20|3390.1|3378.1|3390|3378|3390.1|3378.1|3390|3378|2
1611218670000|2021-01-21 08:44:30|3389.6|3377.6|3390.1|3378.1|3390.1|3378.1|3389.6|3377.6|0
1611218680000|2021-01-21 08:44:40|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|6
1611218690000|2021-01-21 08:44:50|3389.7|3377.7|3389.3|3377.3|3389.7|3377.7|3389.3|3377.3|0
1611218700000|2021-01-21 08:45:00|3388.2|3376.2|3386.7|3374.7|3388.2|3376.2|3386.7|3374.7|0
1611218710000|2021-01-21 08:45:10|3386.6|3374.6|3387.2|3375.2|3387.2|3375.2|3386.1|3374.1|0
1611218720000|2021-01-21 08:45:20|3386.6|3374.6|3388.1|3376.1|3388.2|3376.2|3386.6|3374.6|0
1611218730000|2021-01-21 08:45:30|3387.6|3375.6|3388.3|3376.3|3388.3|3376.3|3387.6|3375.6|0
1611218740000|2021-01-21 08:45:40|3387.8|3375.8|3388.6|3376.6|3389.2|3377.2|3387.8|3375.8|0
1611218760000|2021-01-21 08:46:00|3388.1|3376.1|3389.7|3377.7|3390.1|3378.1|3388.1|3376.1|0
1611218770000|2021-01-21 08:46:10|3389.6|3377.6|3389.1|3377.1|3389.6|3377.6|3389.1|3377.1|3
1611218780000|2021-01-21 08:46:20|3389|3377|3391.1|3379.1|3391.1|3379.1|3389|3377|3
1611218790000|2021-01-21 08:46:30|3391.6|3379.6|3391.1|3379.1|3391.6|3379.6|3391.1|3379.1|0
1611218800000|2021-01-21 08:46:40|3394.8|3382.8|3395.1|3383.1|3395.1|3383.1|3394.1|3382.1|0
1611218810000|2021-01-21 08:46:50|3395.2|3383.2|3395.1|3383.1|3397.1|3385.1|3395.1|3383.1|0
1611218820000|2021-01-21 08:47:00|3395.2|3383.2|3398.5|3386.5|3398.5|3386.5|3395.2|3383.2|1
1611218830000|2021-01-21 08:47:10|3397.6|3385.6|3395.1|3383.1|3397.6|3385.6|3395.1|3383.1|2
1611218840000|2021-01-21 08:47:20|3394.2|3382.2|3393.6|3381.6|3394.2|3382.2|3392.6|3380.6|0
1611218850000|2021-01-21 08:47:30|3393.7|3381.7|3394.1|3382.1|3394.1|3382.1|3393.7|3381.7|0
1611218860000|2021-01-21 08:47:40|3394.6|3382.6|3397.5|3385.5|3397.5|3385.5|3394.6|3382.6|10
1611218870000|2021-01-21 08:47:50|3400.5|3388.5|3398.5|3386.5|3401|3388.5|3398.5|3385|0
1611218880000|2021-01-21 08:48:00|3398|3386|3400.5|3388.5|3400.5|3388.5|3397.5|3385.5|0
1611218890000|2021-01-21 08:48:10|3400|3388|3398.6|3386.6|3400|3388|3398.1|3386.1|0
1611218900000|2021-01-21 08:48:20|3400|3388|3401|3389|3401|3389|3400|3388|0
1611218910000|2021-01-21 08:48:30|3401.4|3389.4|3401.9|3389.9|3401.9|3389.9|3401.4|3389.4|5
1611218920000|2021-01-21 08:48:40|3401.8|3389.8|3401.8|3389.8|3401.9|3389.9|3401.4|3389.4|1
1611218930000|2021-01-21 08:48:50|3401.4|3389.4|3400.9|3388.9|3401.5|3389.5|3400.9|3388.9|2
1611218940000|2021-01-21 08:49:00|3397.6|3385.6|3403|3391|3403|3391|3397.6|3385.6|2
1611218950000|2021-01-21 08:49:10|3403.1|3391.1|3404.9|3392.9|3405|3393|3403.1|3391.1|0
1611218960000|2021-01-21 08:49:20|3405|3393|3407|3395|3408|3396|3405|3393|0
1611218970000|2021-01-21 08:49:30|3406.5|3394.5|3402|3390|3406.5|3394.5|3401.9|3389.9|2
1611218980000|2021-01-21 08:49:40|3401.5|3389.5|3403|3391|3404.5|3392.5|3401.5|3389.5|0
1611218990000|2021-01-21 08:49:50|3403.5|3391.5|3402.5|3390.5|3405.5|3393.5|3402.5|3390.5|0
1611219000000|2021-01-21 08:50:00|3402|3390|3400.5|3388.5|3402|3390|3399.8|3387.8|0
1611219010000|2021-01-21 08:50:10|3399.9|3387.9|3400|3388|3400|3388|3399.9|3387.9|0
1611219020000|2021-01-21 08:50:20|3399.9|3387.9|3399.5|3387.5|3399.9|3387.9|3399.5|3387.5|0
1611219030000|2021-01-21 08:50:30|3398.5|3386.5|3398.4|3386.4|3398.5|3386.5|3398.4|3386.4|0
1611219040000|2021-01-21 08:50:40|3398.3|3386.3|3400|3388|3400|3388|3397.5|3385.5|0
1611219050000|2021-01-21 08:50:50|3400.1|3388.1|3401.5|3389.5|3401.5|3389.5|3400.1|3388.1|0
1611219060000|2021-01-21 08:51:00|3401.3|3389.3|3399|3387|3401.3|3389.3|3398.5|3386.5|0
1611219070000|2021-01-21 08:51:10|3399.5|3387.5|3400|3388|3400|3388|3399.5|3387.5|0
1611219080000|2021-01-21 08:51:20|3400.5|3388.5|3400.5|3388.5|3401|3389|3400.5|3388.5|0
1611219090000|2021-01-21 08:51:30|3400|3388|3399.4|3387.4|3400.5|3388.5|3399.4|3387.4|0
1611219100000|2021-01-21 08:51:40|3399.3|3387.3|3396.1|3384.1|3399.3|3387.3|3395.5|3383.5|1
1611219110000|2021-01-21 08:51:50|3395.6|3383.6|3394.6|3382.6|3395.6|3383.6|3394.6|3382.6|0
1611219120000|2021-01-21 08:52:00|3395.1|3383.1|3395.6|3383.6|3396.1|3384.1|3395.1|3383.1|0
1611219130000|2021-01-21 08:52:10|3395.1|3383.1|3394.1|3382.1|3395.1|3383.1|3394.1|3382.1|0
1611219140000|2021-01-21 08:52:20|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|0
1611219150000|2021-01-21 08:52:30|3394.1|3382.1|3394.1|3382.1|3394.6|3382.6|3393.6|3381.6|2
1611219160000|2021-01-21 08:52:40|3393.9|3381.9|3394.9|3382.9|3394.9|3382.9|3393.9|3381.9|0
1611219170000|2021-01-21 08:52:50|3395.4|3383.4|3395.4|3383.4|3395.4|3383.4|3395.4|3383.4|0
1611219180000|2021-01-21 08:53:00|3394.9|3382.9|3395.8|3383.8|3395.9|3383.9|3394.9|3382.9|0
1611219190000|2021-01-21 08:53:10|3396.2|3384.2|3396.7|3384.7|3396.7|3384.7|3396.2|3384.2|0
1611219210000|2021-01-21 08:53:30|3396.8|3384.8|3397.2|3385.2|3397.2|3385.2|3396.8|3384.8|0
1611219220000|2021-01-21 08:53:40|3397.3|3385.3|3397.7|3385.7|3399.2|3387.2|3397.3|3385.3|0
1611219230000|2021-01-21 08:53:50|3397.2|3385.2|3397.2|3385.2|3397.3|3385.3|3397.2|3385.2|0
1611219260000|2021-01-21 08:54:20|3397.7|3385.7|3397.8|3385.8|3397.8|3385.8|3397.2|3385.2|0
1611219280000|2021-01-21 08:54:40|3397.3|3385.3|3397.8|3385.8|3397.8|3385.8|3397.3|3385.3|0
1611219290000|2021-01-21 08:54:50|3397.3|3385.3|3397.3|3385.3|3397.3|3385.3|3397.3|3385.3|0
1611219330000|2021-01-21 08:55:30|3397.8|3385.8|3397.8|3385.8|3397.8|3385.8|3397.8|3385.8|0
1611219360000|2021-01-21 08:56:00|3397.9|3385.9|3397.9|3385.9|3397.9|3385.9|3397.9|3385.9|0
1611219370000|2021-01-21 08:56:10|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|3
1611219390000|2021-01-21 08:56:30|3393.9|3381.9|3395.9|3383.9|3395.9|3383.9|3393.9|3381.9|0
1611219400000|2021-01-21 08:56:40|3395.5|3383.5|3395|3383|3395.5|3383.5|3394.6|3382.6|0
1611219420000|2021-01-21 08:57:00|3394.5|3382.5|3396.8|3384.8|3396.8|3384.8|3394.5|3382.5|0
1611219440000|2021-01-21 08:57:20|3397.4|3385.4|3397.4|3385.4|3397.4|3385.4|3397.4|3385.4|0
1611219450000|2021-01-21 08:57:30|3397.9|3385.9|3398.4|3386.4|3398.4|3386.4|3397.9|3385.9|0
1611219460000|2021-01-21 08:57:40|3398.3|3386.3|3398.9|3386.9|3398.9|3386.9|3398.3|3386.3|0
1611219490000|2021-01-21 08:58:10|3398.8|3386.8|3398.3|3386.3|3398.8|3386.8|3398.3|3386.3|0
1611219510000|2021-01-21 08:58:30|3398.8|3386.8|3397.9|3385.9|3398.8|3386.8|3397.7|3385.7|0
1611219520000|2021-01-21 08:58:40|3398.4|3386.4|3398.4|3386.4|3398.4|3386.4|3398.4|3386.4|0
1611219530000|2021-01-21 08:58:50|3398.3|3386.3|3398.3|3386.3|3398.3|3386.3|3398.3|3386.3|0
1611219550000|2021-01-21 08:59:10|3398.4|3386.4|3398.3|3386.3|3398.4|3386.4|3398.3|3386.3|0
1611219570000|2021-01-21 08:59:30|3399.3|3387.3|3401.9|3389.9|3401.9|3389.9|3399.3|3387.3|0
1611219580000|2021-01-21 08:59:40|3401.8|3389.8|3402.3|3390.3|3402.3|3390.3|3401.4|3389.4|0
1611219590000|2021-01-21 08:59:50|3402.8|3390.8|3402.9|3390.9|3402.9|3390.9|3402.4|3390.4|0
1611219610000|2021-01-21 09:00:10|3402.3|3390.3|3402.3|3390.3|3402.3|3390.3|3402.3|3390.3|0
1611219620000|2021-01-21 09:00:20|3402.8|3390.8|3402.8|3390.8|3402.8|3390.8|3402.8|3390.8|0
1611219630000|2021-01-21 09:00:30|3402.7|3390.7|3402.9|3390.9|3402.9|3390.9|3401.8|3389.8|1
1611219640000|2021-01-21 09:00:40|3402.8|3390.8|3402.4|3390.4|3402.8|3390.8|3402.3|3390.3|0
1611219650000|2021-01-21 09:00:50|3402.3|3390.3|3400.3|3388.3|3402.3|3390.3|3400.2|3388.2|0
1611219670000|2021-01-21 09:01:10|3400.4|3388.4|3402.9|3390.9|3402.9|3390.9|3400.4|3388.4|0
1611219680000|2021-01-21 09:01:20|3403.8|3391.8|3403.8|3391.8|3403.8|3391.8|3403.8|3391.8|0
1611219690000|2021-01-21 09:01:30|3403.9|3391.9|3404.8|3392.8|3404.8|3392.8|3403.9|3391.9|0
1611219700000|2021-01-21 09:01:40|3404.9|3392.9|3404.8|3392.8|3405.3|3393.3|3404.8|3392.8|0
1611219710000|2021-01-21 09:01:50|3404.4|3392.4|3405.2|3393.2|3405.7|3393.7|3404.4|3392.4|0
1611219720000|2021-01-21 09:02:00|3405.7|3393.7|3407.3|3395.3|3407.3|3395.3|3405.7|3393.7|1
1611219730000|2021-01-21 09:02:10|3407.2|3395.2|3407.2|3395.2|3407.2|3395.2|3407.2|3395.2|0
1611219740000|2021-01-21 09:02:20|3407.3|3395.3|3407.3|3395.3|3407.3|3395.3|3406.9|3394.9|0
1611219760000|2021-01-21 09:02:40|||||||||4
1611219780000|2021-01-21 09:03:00|3407.2|3395.2|3406.8|3394.8|3407.2|3395.2|3406.8|3394.8|1
1611219790000|2021-01-21 09:03:10|3406.9|3394.9|3406.9|3394.9|3406.9|3394.9|3406.9|3394.9|2
1611219800000|2021-01-21 09:03:20|3406.8|3394.8|3406.9|3394.9|3407.3|3395.3|3406.8|3394.8|1
1611219830000|2021-01-21 09:03:50|3407.3|3395.3|3405.8|3393.8|3407.3|3395.3|3404.7|3392.7|0
1611219840000|2021-01-21 09:04:00|3405.9|3393.9|3405.9|3393.9|3405.9|3393.9|3405.9|3393.9|1
1611219850000|2021-01-21 09:04:10|3404.8|3392.8|3405.4|3393.4|3405.4|3393.4|3404.8|3392.8|0
1611219860000|2021-01-21 09:04:20|3405|3393|3402.2|3390.2|3405|3393|3402.2|3390.2|1
1611219870000|2021-01-21 09:04:30|3401.8|3389.8|3400.8|3388.8|3401.8|3389.8|3400.8|3388.8|1
1611219880000|2021-01-21 09:04:40|3399.8|3387.8|3398.8|3386.8|3399.8|3387.8|3398.8|3386.8|0
1611219900000|2021-01-21 09:05:00|3398.3|3386.3|3398.8|3386.8|3399.3|3387.3|3397.3|3385.3|0
1611219910000|2021-01-21 09:05:10|3399.3|3387.3|3399.3|3387.3|3399.3|3387.3|3399.3|3387.3|0
1611219920000|2021-01-21 09:05:20|3399.4|3387.4|3399.9|3387.9|3399.9|3387.9|3399.4|3387.4|0
1611219930000|2021-01-21 09:05:30|3400|3388|3401.3|3389.3|3401.8|3389.8|3400|3388|0
1611219940000|2021-01-21 09:05:40|3400.8|3388.8|3400.3|3388.3|3400.8|3388.8|3400.3|3388.3|0
1611219950000|2021-01-21 09:05:50|3399.9|3387.9|3398.4|3386.4|3399.9|3387.9|3398.4|3386.4|0
1611219960000|2021-01-21 09:06:00|3398.8|3386.8|3399.3|3387.3|3399.4|3387.4|3398.8|3386.8|1
1611219970000|2021-01-21 09:06:10|3398.8|3386.8|3398.8|3386.8|3398.8|3386.8|3398.8|3386.8|0
1611219980000|2021-01-21 09:06:20|3398.9|3386.9|3398.8|3386.8|3399.4|3387.4|3398.8|3386.8|0
1611219990000|2021-01-21 09:06:30|3397|3385|3397|3385|3397|3385|3397|3385|0
1611220000000|2021-01-21 09:06:40|3397.5|3385.5|3397.5|3385.5|3397.5|3385.5|3396.6|3384.6|1
1611220010000|2021-01-21 09:06:50|3396.6|3384.6|3396.6|3384.6|3397|3385|3396.6|3384.6|0
1611220020000|2021-01-21 09:07:00|3397|3385|3396.6|3384.6|3397|3385|3396.6|3384.6|2
1611220030000|2021-01-21 09:07:10|3397.1|3385.1|3397.1|3385.1|3397.1|3385.1|3397.1|3385.1|0
1611220050000|2021-01-21 09:07:30|3397.5|3385.5|3397.5|3385.5|3397.5|3385.5|3397.5|3385.5|0
1611220070000|2021-01-21 09:07:50|3399|3387|3399|3387|3399|3387|3399|3387|10
1611220080000|2021-01-21 09:08:00|3399.6|3387.6|3399.6|3387.6|3399.6|3387.6|3399.6|3387.6|5
1611220090000|2021-01-21 09:08:10|3400|3388|3400.5|3388.5|3400.5|3388.5|3400|3388|2
1611220100000|2021-01-21 09:08:20|3400.1|3388.1|3400|3388|3400.1|3388.1|3400|3388|1
1611220110000|2021-01-21 09:08:30|3399.6|3387.6|3396.6|3384.6|3399.6|3387.6|3396.6|3384.6|0
1611220120000|2021-01-21 09:08:40|3396.5|3384.5|3396.5|3384.5|3396.6|3384.6|3396.5|3384.5|0
1611220140000|2021-01-21 09:09:00|3396.1|3384.1|3394.7|3382.7|3396.1|3384.1|3394.7|3382.7|3
1611220160000|2021-01-21 09:09:20|3395.7|3383.7|3395.7|3383.7|3395.7|3383.7|3395.7|3383.7|2
1611220170000|2021-01-21 09:09:30|3396.1|3384.1|3396.1|3384.1|3396.1|3384.1|3396.1|3384.1|0
1611220180000|2021-01-21 09:09:40|3398.8|3386.8|3398|3386|3398.8|3386.8|3397.1|3385.1|0
1611220200000|2021-01-21 09:10:00|3397.6|3385.6|3396.6|3384.6|3397.6|3385.6|3396.6|3384.6|0
1611220210000|2021-01-21 09:10:10|3396.1|3384.1|3396.1|3384.1|3396.1|3384.1|3396.1|3384.1|0
1611220220000|2021-01-21 09:10:20|3396.6|3384.6|3396.6|3384.6|3396.6|3384.6|3396.6|3384.6|0
1611220240000|2021-01-21 09:10:40|3397.1|3385.1|3398.5|3386.5|3398.5|3386.5|3397.1|3385.1|0
1611220250000|2021-01-21 09:10:50|3399|3387|3399|3387|3399|3387|3399|3387|0
1611220270000|2021-01-21 09:11:10|3398.6|3386.6|3398.6|3386.6|3398.6|3386.6|3398.6|3386.6|0
1611220300000|2021-01-21 09:11:40|3399.1|3387.1|3399.1|3387.1|3399.1|3387.1|3399.1|3387.1|0
1611220310000|2021-01-21 09:11:50|3399.6|3387.6|3399.6|3387.6|3400.1|3388.1|3399.6|3387.6|0
1611220320000|2021-01-21 09:12:00|3400.1|3388.1|3403.1|3391.1|3403.1|3391.1|3400.1|3388.1|0
1611220330000|2021-01-21 09:12:10|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|3404.1|3392.1|0
1611220340000|2021-01-21 09:12:20|3405.1|3393.1|3405.6|3393.6|3405.6|3393.6|3405.1|3393.1|0
1611220350000|2021-01-21 09:12:30|3405.1|3393.1|3404.6|3392.6|3405.1|3393.1|3404.6|3392.6|0
1611220360000|2021-01-21 09:12:40|3404|3392|3404.4|3392.4|3404.5|3392.5|3404|3392|0
1611220370000|2021-01-21 09:12:50|3404.5|3392.5|3405|3393|3405|3393|3404.5|3392.5|0
1611220410000|2021-01-21 09:13:30|3404.5|3392.5|3404.5|3392.5|3404.5|3392.5|3404.5|3392.5|0
1611220430000|2021-01-21 09:13:50|3404|3392|3404|3392|3404|3392|3404|3392|0
1611220440000|2021-01-21 09:14:00|3405|3393|3404|3392|3405|3393|3404|3392|0
1611220460000|2021-01-21 09:14:20|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|0
1611220470000|2021-01-21 09:14:30|3402|3390|3402.5|3390.5|3402.5|3390.5|3402|3390|0
1611220480000|2021-01-21 09:14:40|3402|3390|3402.5|3390.5|3402.5|3390.5|3402|3390|0
1611220500000|2021-01-21 09:15:00|3403|3391|3403.5|3391.5|3403.6|3391.6|3403|3391|0
1611220510000|2021-01-21 09:15:10|3403|3391|3403.4|3391.4|3403.4|3391.4|3402.9|3390.9|0
1611220520000|2021-01-21 09:15:20|3402.9|3390.9|3402.9|3390.9|3402.9|3390.9|3402.9|3390.9|1
1611220530000|2021-01-21 09:15:30|3403.3|3391.3|3403.4|3391.4|3403.4|3391.4|3403.3|3391.3|0
1611220540000|2021-01-21 09:15:40|3403.3|3391.3|3403.3|3391.3|3403.3|3391.3|3403.3|3391.3|0
1611220560000|2021-01-21 09:16:00|3402.9|3390.9|3403.8|3391.8|3403.9|3391.9|3402.9|3390.9|0
1611220570000|2021-01-21 09:16:10|3403.4|3391.4|3402.9|3390.9|3403.4|3391.4|3402.9|3390.9|0
1611220580000|2021-01-21 09:16:20|3401.9|3389.9|3399.8|3387.8|3401.9|3389.9|3399.8|3387.8|0
1611220590000|2021-01-21 09:16:30|3400.3|3388.3|3400.4|3388.4|3400.4|3388.4|3400.3|3388.3|0
1611220600000|2021-01-21 09:16:40|3400.9|3388.9|3400.9|3388.9|3400.9|3388.9|3400.9|3388.9|0
1611220610000|2021-01-21 09:16:50|3401.4|3389.4|3400.4|3388.4|3401.4|3389.4|3400.4|3388.4|0
1611220620000|2021-01-21 09:17:00|3400.3|3388.3|3399.9|3387.9|3400.3|3388.3|3399.9|3387.9|0
1611220640000|2021-01-21 09:17:20|3399.8|3387.8|3399.9|3387.9|3399.9|3387.9|3399.8|3387.8|0
1611220650000|2021-01-21 09:17:30|3400.4|3388.4|3400.4|3388.4|3400.4|3388.4|3400.4|3388.4|0
1611220660000|2021-01-21 09:17:40|3400.9|3388.9|3399.3|3387.3|3400.9|3388.9|3399.3|3387.3|0
1611220670000|2021-01-21 09:17:50|3399.7|3387.7|3400.3|3388.3|3400.3|3388.3|3399.3|3387.3|0
1611220680000|2021-01-21 09:18:00|3400.4|3388.4|3400.3|3388.3|3400.4|3388.4|3400.3|3388.3|0
1611220690000|2021-01-21 09:18:10|3400.2|3388.2|3399.9|3387.9|3400.2|3388.2|3399.8|3387.8|0
1611220700000|2021-01-21 09:18:20|3400.4|3388.4|3400.4|3388.4|3400.4|3388.4|3400.4|3388.4|0
1611220710000|2021-01-21 09:18:30|3400.9|3388.9|3400.9|3388.9|3400.9|3388.9|3400.9|3388.9|0
1611220720000|2021-01-21 09:18:40|3402.3|3390.3|3402.4|3390.4|3402.4|3390.4|3402.3|3390.3|0
1611220780000|2021-01-21 09:19:40|3402.3|3390.3|3401.9|3389.9|3402.3|3390.3|3401.9|3389.9|0
1611220820000|2021-01-21 09:20:20|3401.4|3389.4|3401.4|3389.4|3401.4|3389.4|3401.4|3389.4|0
1611220830000|2021-01-21 09:20:30|3401.2|3389.2|3399.8|3387.8|3401.2|3389.2|3399.8|3387.8|0
1611220840000|2021-01-21 09:20:40|3399.3|3387.3|3398.8|3386.8|3399.3|3387.3|3398.3|3386.3|0
1611220850000|2021-01-21 09:20:50|3398.3|3386.3|3398.3|3386.3|3398.3|3386.3|3398.3|3386.3|0
1611220860000|2021-01-21 09:21:00|3399.3|3387.3|3399.8|3387.8|3399.8|3387.8|3399.3|3387.3|0
1611220880000|2021-01-21 09:21:20|3401.2|3389.2|3402.3|3390.3|3402.3|3390.3|3401.2|3389.2|0
1611220890000|2021-01-21 09:21:30|3402.2|3390.2|3402.3|3390.3|3402.3|3390.3|3402.2|3390.2|0
1611220900000|2021-01-21 09:21:40|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|0
1611220910000|2021-01-21 09:21:50|3401.3|3389.3|3401.3|3389.3|3401.3|3389.3|3401.3|3389.3|0
1611220920000|2021-01-21 09:22:00|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|0
1611220950000|2021-01-21 09:22:30|3403|3391|3403|3391|3403|3391|3403|3391|0
1611220960000|2021-01-21 09:22:40|3403.3|3391.3|3403.4|3391.4|3403.8|3391.8|3403.3|3391.3|0
1611220970000|2021-01-21 09:22:50|3403.3|3391.3|3406.9|3394.9|3406.9|3394.9|3403.3|3391.3|0
1611220980000|2021-01-21 09:23:00|3407.3|3395.3|3407.8|3395.8|3407.8|3395.8|3407.3|3395.3|0
1611220990000|2021-01-21 09:23:10|3408.3|3396.3|3413.8|3401.8|3413.8|3401.8|3408.3|3396.3|0
1611221000000|2021-01-21 09:23:20|3414.3|3402.3|3415.3|3403.3|3415.3|3403.3|3414.3|3402.3|0
1611221010000|2021-01-21 09:23:30|3414.8|3402.8|3414.4|3402.4|3414.8|3402.8|3414.3|3402.3|0
1611221020000|2021-01-21 09:23:40|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|0
1611221030000|2021-01-21 09:23:50|3414.8|3402.8|3417.3|3405.3|3417.8|3405.8|3414.8|3402.8|0
1611221040000|2021-01-21 09:24:00|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|3416.8|3404.8|0
1611221050000|2021-01-21 09:24:10|3417.7|3405.7|3417.8|3405.8|3417.8|3405.8|3417.3|3405.3|0
1611221060000|2021-01-21 09:24:20|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611221070000|2021-01-21 09:24:30|3416.9|3404.9|3417.8|3405.8|3417.8|3405.8|3416.9|3404.9|3
1611221080000|2021-01-21 09:24:40|||||||||2
1611221090000|2021-01-21 09:24:50|||||||||1
1611221110000|2021-01-21 09:25:10|||||||||2
1611221120000|2021-01-21 09:25:20|3417.5|3405.5|3416.3|3404.3|3418.8|3406.8|3416.3|3404.3|3
1611221130000|2021-01-21 09:25:30|3415.8|3403.8|3414.3|3402.3|3415.9|3403.9|3414.3|3402.3|0
1611221140000|2021-01-21 09:25:40|3413.3|3401.3|3409.7|3397.7|3413.3|3401.3|3409.7|3397.7|2
1611221150000|2021-01-21 09:25:50|3411.2|3395.2|3409.3|3397.3|3411.2|3397.3|3408.3|3395.2|0
1611221160000|2021-01-21 09:26:00|3409.6|3397.6|3414.2|3402.2|3414.2|3402.2|3409.6|3397.6|1
1611221170000|2021-01-21 09:26:10|3414.3|3402.3|3413.8|3401.8|3414.3|3402.3|3412.8|3400.8|0
1611221180000|2021-01-21 09:26:20|3413.7|3401.7|3412.4|3400.4|3413.7|3401.7|3412.4|3400.4|0
1611221190000|2021-01-21 09:26:30|3412.3|3400.3|3412.4|3400.4|3412.4|3400.4|3412.3|3400.3|0
1611221200000|2021-01-21 09:26:40|3413.8|3401.8|3414.3|3402.3|3416.3|3404.3|3413.8|3401.8|0
1611221210000|2021-01-21 09:26:50|3414.4|3402.4|3413.9|3401.9|3414.4|3402.4|3413.9|3401.9|0
1611221220000|2021-01-21 09:27:00|3413.4|3401.4|3413.4|3401.4|3413.4|3401.4|3413.4|3401.4|0
1611221230000|2021-01-21 09:27:10|3413.9|3401.9|3413.4|3401.4|3414.8|3402.8|3413.4|3401.4|0
1611221240000|2021-01-21 09:27:20|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|0
1611221260000|2021-01-21 09:27:40|3413.4|3401.4|3413.4|3401.4|3413.4|3401.4|3413.4|3401.4|2
1611221270000|2021-01-21 09:27:50|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|0
1611221280000|2021-01-21 09:28:00|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1611221290000|2021-01-21 09:28:10|||||||||2
1611221310000|2021-01-21 09:28:30|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|0
1611221350000|2021-01-21 09:29:10|3413.4|3401.4|3413.4|3401.4|3413.4|3401.4|3413.4|3401.4|0
1611221360000|2021-01-21 09:29:20|3413.8|3401.8|3415.3|3403.3|3415.3|3403.3|3413.8|3401.8|0
1611221400000|2021-01-21 09:30:00|3414.8|3402.8|3415.3|3403.3|3415.3|3403.3|3414.8|3402.8|0
1611221430000|2021-01-21 09:30:30|3414.8|3402.8|3414.8|3402.8|3414.8|3402.8|3414.8|3402.8|2
1611221440000|2021-01-21 09:30:40|3415.3|3403.3|3415.3|3403.3|3415.7|3403.7|3415.3|3403.3|1
1611221460000|2021-01-21 09:31:00|||||||||1
1611221500000|2021-01-21 09:31:40|||||||||3
1611221510000|2021-01-21 09:31:50|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|0
1611221520000|2021-01-21 09:32:00|3416.3|3404.3|3420.8|3408.8|3420.8|3408.8|3416.3|3404.3|0
1611221530000|2021-01-21 09:32:10|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|0
1611221540000|2021-01-21 09:32:20|3420.2|3408.2|3420.2|3408.2|3420.7|3408.7|3419.7|3407.7|0
1611221550000|2021-01-21 09:32:30|||||||||2
1611221580000|2021-01-21 09:33:00|3420.7|3408.7|3420.2|3408.2|3420.7|3408.7|3420.2|3408.2|0
1611221590000|2021-01-21 09:33:10|3420.3|3408.3|3422.1|3410.1|3422.1|3410.1|3420.3|3408.3|1
1611221600000|2021-01-21 09:33:20|3422.3|3410.3|3422.4|3410.4|3422.9|3410.9|3422.3|3410.3|1
1611221610000|2021-01-21 09:33:30|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|3423.7|3411.7|0
1611221620000|2021-01-21 09:33:40|3422.7|3410.7|3421.8|3409.8|3422.7|3410.7|3421.8|3409.8|0
1611221630000|2021-01-21 09:33:50|3422.2|3410.2|3421.7|3409.7|3422.2|3410.2|3420.3|3408.3|0
1611221640000|2021-01-21 09:34:00|3421.8|3409.8|3421.7|3409.7|3421.8|3409.8|3420.2|3408.2|3
1611221650000|2021-01-21 09:34:10|3421.8|3409.8|3421.7|3409.7|3421.8|3409.8|3421.3|3409.3|2
1611221660000|2021-01-21 09:34:20|3421.9|3409.9|3423.7|3411.7|3423.7|3411.7|3421.9|3409.9|0
1611221670000|2021-01-21 09:34:30|3423.3|3411.3|3423.2|3411.2|3423.8|3411.8|3422.8|3410.8|0
1611221680000|2021-01-21 09:34:40|3421.8|3409.8|3423.3|3411.3|3423.3|3411.3|3421.2|3409.2|0
1611221690000|2021-01-21 09:34:50|3422.8|3410.8|3420.9|3408.9|3422.8|3410.8|3420.9|3408.9|0
1611221710000|2021-01-21 09:35:10|3420.8|3408.8|3413.8|3401.8|3420.8|3408.8|3413.7|3401.7|0
1611221720000|2021-01-21 09:35:20|3414.8|3402.8|3418.9|3406.9|3418.9|3406.9|3414.8|3402.8|0
1611221730000|2021-01-21 09:35:30|3419.4|3407.4|3418.4|3406.4|3419.4|3407.4|3418.4|3406.4|0
1611221740000|2021-01-21 09:35:40|3418.3|3406.3|3418.9|3406.9|3418.9|3406.9|3418.3|3406.3|0
1611221750000|2021-01-21 09:35:50|3419.4|3407.4|3420.4|3408.4|3420.4|3408.4|3419.4|3407.4|0
1611221760000|2021-01-21 09:36:00|3420.9|3408.9|3421.4|3409.4|3421.9|3409.9|3420.9|3408.9|0
1611221770000|2021-01-21 09:36:10|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|0
1611221780000|2021-01-21 09:36:20|3421.8|3409.8|3421.4|3409.4|3421.8|3409.8|3421.4|3409.4|0
1611221790000|2021-01-21 09:36:30|3420.9|3408.9|3419.8|3407.8|3421.4|3409.4|3419.8|3407.8|0
1611221810000|2021-01-21 09:36:50|3419.7|3407.7|3420.8|3408.8|3420.8|3408.8|3419.3|3407.3|0
1611221820000|2021-01-21 09:37:00|3421.2|3409.2|3421.2|3409.2|3421.2|3409.2|3421.2|3409.2|0
1611221830000|2021-01-21 09:37:10|3420.3|3408.3|3421.3|3409.3|3421.3|3409.3|3420.3|3408.3|0
1611221840000|2021-01-21 09:37:20|3420.3|3408.3|3420.3|3408.3|3420.8|3408.8|3420.3|3408.3|0
1611221850000|2021-01-21 09:37:30|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|0
1611221860000|2021-01-21 09:37:40|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|0
1611221870000|2021-01-21 09:37:50|3416.8|3404.8|3415.7|3403.7|3416.8|3404.8|3415.7|3403.7|0
1611221880000|2021-01-21 09:38:00|3416.2|3404.2|3416.2|3404.2|3416.2|3404.2|3416.2|3404.2|0
1611221890000|2021-01-21 09:38:10|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|0
1611221900000|2021-01-21 09:38:20|3417.7|3405.7|3418.2|3406.2|3418.2|3406.2|3417.7|3405.7|0
1611221910000|2021-01-21 09:38:30|3418.4|3406.4|3419.7|3407.7|3420.2|3408.2|3418.4|3406.4|1
1611221930000|2021-01-21 09:38:50|3420.2|3408.2|3419.7|3407.7|3420.7|3408.7|3419.7|3407.7|1
1611221940000|2021-01-21 09:39:00|3420.7|3408.7|3420.8|3408.8|3420.8|3408.8|3420.1|3408.1|2
1611221950000|2021-01-21 09:39:10|3420.7|3408.7|3420.3|3408.3|3420.8|3408.8|3420.3|3408.3|3
1611221960000|2021-01-21 09:39:20|3420.9|3408.9|3421.8|3409.8|3421.8|3409.8|3420.9|3408.9|0
1611221970000|2021-01-21 09:39:30|3422.7|3410.7|3422.8|3410.8|3422.8|3410.8|3422.7|3410.7|0
1611221980000|2021-01-21 09:39:40|3423.3|3411.3|3423.8|3411.8|3423.8|3411.8|3423.3|3411.3|0
1611221990000|2021-01-21 09:39:50|3423.3|3411.3|3423.3|3411.3|3423.3|3411.3|3423.3|3411.3|0
1611222000000|2021-01-21 09:40:00|3422.8|3410.8|3423.3|3411.3|3423.3|3411.3|3422.8|3410.8|2
1611222020000|2021-01-21 09:40:20|3423.2|3411.2|3422.3|3410.3|3423.2|3411.2|3422.3|3410.3|0
1611222040000|2021-01-21 09:40:40|3421.9|3409.9|3423.8|3411.8|3423.8|3411.8|3421.9|3409.9|2
1611222050000|2021-01-21 09:40:50|||||||||1
1611222060000|2021-01-21 09:41:00|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|0
1611222070000|2021-01-21 09:41:10|3425.6|3413.6|3425.1|3413.1|3425.6|3413.6|3424.7|3412.7|8
1611222090000|2021-01-21 09:41:30|3425|3413|3422.7|3410.7|3426.7|3414.7|3420.6|3408.6|3
1611222100000|2021-01-21 09:41:40|3423.2|3411.2|3421.7|3409.7|3423.2|3411.2|3421.7|3409.7|0
1611222110000|2021-01-21 09:41:50|3422.1|3410.1|3426.1|3414.1|3426.1|3414.1|3422.1|3410.1|0
1611222120000|2021-01-21 09:42:00|3425.2|3413.2|3424.6|3412.6|3425.2|3413.2|3424.6|3412.6|0
1611222130000|2021-01-21 09:42:10|3426.7|3410.7|3425.6|3413.6|3427.5|3413.6|3425.6|3410.7|0
1611222140000|2021-01-21 09:42:20|3426.9|3414.9|3425.7|3413.7|3426.9|3414.9|3425.6|3413.6|0
1611222160000|2021-01-21 09:42:40|3425.6|3413.6|3426.6|3414.6|3426.6|3414.6|3424.7|3412.7|0
1611222170000|2021-01-21 09:42:50|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|2
1611222180000|2021-01-21 09:43:00|3427.2|3415.2|3426.7|3414.7|3427.2|3415.2|3426.7|3414.7|0
1611222190000|2021-01-21 09:43:10|3427.2|3415.2|3426.7|3414.7|3427.2|3415.2|3426.7|3414.7|0
1611222200000|2021-01-21 09:43:20|3427.2|3415.2|3427.7|3415.7|3427.7|3415.7|3427.2|3415.2|0
1611222210000|2021-01-21 09:43:30|3427.6|3415.6|3426.7|3414.7|3427.6|3415.6|3426.7|3414.7|0
1611222220000|2021-01-21 09:43:40|3426.4|3414.4|3422.8|3410.8|3426.4|3414.4|3422.8|3410.8|0
1611222230000|2021-01-21 09:43:50|3422.7|3410.7|3419.7|3407.7|3422.7|3410.7|3419.2|3407.2|0
1611222240000|2021-01-21 09:44:00|3419.8|3407.8|3422.7|3410.7|3422.7|3410.7|3419.8|3407.8|0
1611222250000|2021-01-21 09:44:10|3424.1|3412.1|3424.2|3412.2|3424.2|3412.2|3424.1|3412.1|0
1611222260000|2021-01-21 09:44:20|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|3424.1|3412.1|0
1611222270000|2021-01-21 09:44:30|3424.1|3412.1|3424.1|3412.1|3424.1|3412.1|3424.1|3412.1|0
1611222280000|2021-01-21 09:44:40|3424|3412|3422.6|3410.6|3424|3412|3421.6|3409.6|0
1611222290000|2021-01-21 09:44:50|3422.1|3410.1|3422.5|3410.5|3422.5|3410.5|3422.1|3410.1|1
1611222300000|2021-01-21 09:45:00|3422.6|3410.6|3424.6|3412.6|3424.6|3412.6|3422.6|3410.6|0
1611222310000|2021-01-21 09:45:10|3424.1|3412.1|3424.1|3412.1|3424.1|3412.1|3424.1|3412.1|0
1611222320000|2021-01-21 09:45:20|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|0
1611222330000|2021-01-21 09:45:30|3423.1|3411.1|3422.2|3410.2|3423.2|3411.2|3422.2|3410.2|2
1611222340000|2021-01-21 09:45:40|3422.6|3410.6|3422.7|3410.7|3422.7|3410.7|3422.6|3410.6|0
1611222350000|2021-01-21 09:45:50|3419.6|3407.6|3420.6|3408.6|3420.6|3408.6|3419.6|3407.6|0
1611222360000|2021-01-21 09:46:00|3420.7|3408.7|3421.1|3409.1|3421.6|3409.6|3420.7|3408.7|0
1611222380000|2021-01-21 09:46:20|3420.6|3408.6|3420.1|3408.1|3420.6|3408.6|3419.6|3407.6|0
1611222390000|2021-01-21 09:46:30|3420.2|3408.2|3420.2|3408.2|3421.6|3409.6|3420.2|3408.2|0
1611222400000|2021-01-21 09:46:40|3420.7|3408.7|3420.7|3408.7|3421.1|3409.1|3420.7|3408.7|0
1611222410000|2021-01-21 09:46:50|||||||||2
1611222420000|2021-01-21 09:47:00|3420.6|3408.6|3420.7|3408.7|3420.7|3408.7|3420.2|3408.2|0
1611222430000|2021-01-21 09:47:10|3420.6|3408.6|3421.6|3409.6|3421.6|3409.6|3420.2|3408.2|0
1611222440000|2021-01-21 09:47:20|3420.2|3408.2|3421.6|3409.6|3421.6|3409.6|3420.2|3408.2|4
1611222450000|2021-01-21 09:47:30|3421.5|3409.5|3421.5|3409.5|3421.5|3409.5|3421.5|3409.5|4
1611222460000|2021-01-21 09:47:40|3421.1|3409.1|3419.8|3407.8|3421.1|3409.1|3419.7|3407.7|1
1611222470000|2021-01-21 09:47:50|3419.5|3407.5|3417.6|3405.6|3419.5|3407.5|3417.6|3405.6|1
1611222480000|2021-01-21 09:48:00|3417.2|3405.2|3417.6|3405.6|3417.6|3405.6|3416.7|3404.7|0
1611222490000|2021-01-21 09:48:10|3418.1|3406.1|3418.7|3406.7|3418.7|3406.7|3418.1|3406.1|4
1611222500000|2021-01-21 09:48:20|3419.1|3407.1|3417.2|3405.2|3419.2|3407.2|3417.2|3405.2|2
1611222510000|2021-01-21 09:48:30|3417.1|3405.1|3416.8|3404.8|3417.1|3405.1|3416.8|3404.8|3
1611222520000|2021-01-21 09:48:40|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|3416.1|3404.1|2
1611222530000|2021-01-21 09:48:50|3417.6|3405.6|3416.1|3404.1|3417.6|3405.6|3416.1|3404.1|0
1611222540000|2021-01-21 09:49:00|3415.1|3403.1|3417.1|3405.1|3417.1|3405.1|3415.1|3403.1|0
1611222550000|2021-01-21 09:49:10|3416.6|3404.6|3415.6|3403.6|3416.6|3404.6|3415.6|3403.6|0
1611222560000|2021-01-21 09:49:20|3416.6|3404.6|3416.6|3404.6|3416.6|3404.6|3416.1|3404.1|0
1611222570000|2021-01-21 09:49:30|3417.1|3405.1|3415|3403|3417.6|3405.6|3415|3403|0
1611222580000|2021-01-21 09:49:40|3415.2|3403.2|3416.6|3404.6|3416.6|3404.6|3415.2|3403.2|0
1611222590000|2021-01-21 09:49:50|3417.1|3405.1|3417.6|3405.6|3417.6|3405.6|3417.1|3405.1|0
1611222600000|2021-01-21 09:50:00|3418.1|3406.1|3419.7|3407.7|3419.7|3407.7|3418.1|3406.1|0
1611222610000|2021-01-21 09:50:10|3419.6|3407.6|3419.7|3407.7|3419.7|3407.7|3419.6|3407.6|0
1611222620000|2021-01-21 09:50:20|3419.6|3407.6|3421|3409|3421|3409|3419.6|3407.6|0
1611222630000|2021-01-21 09:50:30|3420.6|3408.6|3420.6|3408.6|3421|3409|3420.6|3408.6|2
1611222660000|2021-01-21 09:51:00|3420.4|3408.4|3420.6|3408.6|3420.6|3408.6|3420.4|3408.4|4
1611222670000|2021-01-21 09:51:10|3418.1|3406.1|3417.1|3405.1|3418.1|3406.1|3417.1|3405.1|2
1611222680000|2021-01-21 09:51:20|3417.6|3405.6|3417.6|3405.6|3417.6|3405.6|3417.6|3405.6|0
1611222690000|2021-01-21 09:51:30|3417.1|3405.1|3416.6|3404.6|3417.1|3405.1|3416.6|3404.6|0
1611222720000|2021-01-21 09:52:00|3416.5|3404.5|3414|3402|3416.5|3404.5|3414|3402|0
1611222730000|2021-01-21 09:52:10|3414.5|3402.5|3415.1|3403.1|3415.1|3403.1|3414.4|3402.4|0
1611222740000|2021-01-21 09:52:20|3414.6|3402.6|3415|3403|3415|3403|3414.6|3402.6|0
1611222750000|2021-01-21 09:52:30|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|0
1611222760000|2021-01-21 09:52:40|3414.6|3402.6|3413|3401|3414.6|3402.6|3413|3401|0
1611222770000|2021-01-21 09:52:50|3412.9|3400.9|3412.6|3400.6|3412.9|3400.9|3412.6|3400.6|0
1611222780000|2021-01-21 09:53:00|3412|3400|3411.1|3399.1|3412|3400|3411|3399|0
1611222800000|2021-01-21 09:53:20|3411.6|3399.6|3415.5|3399.5|3415.5|3403.5|3411.6|3399.1|0
1611222810000|2021-01-21 09:53:30|3413.6|3401.6|3414|3402|3414.6|3402.6|3413.6|3401.6|0
1611222820000|2021-01-21 09:53:40|3414.5|3402.5|3414.4|3402.4|3414.5|3402.5|3414.4|3402.4|0
1611222830000|2021-01-21 09:53:50|3415.2|3403.2|3414.3|3402.3|3415.4|3403.4|3414.3|3402.3|0
1611222840000|2021-01-21 09:54:00|3414.4|3402.4|3413.3|3401.3|3414.4|3402.4|3413.3|3401.3|0
1611222850000|2021-01-21 09:54:10|3413.4|3401.4|3413.4|3401.4|3413.6|3401.6|3413.4|3401.4|0
1611222860000|2021-01-21 09:54:20|3413.6|3401.6|3412.8|3400.8|3416.3|3402.4|3412.8|3400.3|0
1611222870000|2021-01-21 09:54:30|3412.9|3400.9|3415|3403|3415|3403|3412.9|3400.9|0
1611222880000|2021-01-21 09:54:40|3414.6|3402.6|3415.5|3403.5|3416|3404|3414.6|3402.6|0
1611222890000|2021-01-21 09:54:50|3416|3404|3417|3405|3417|3405|3416|3404|0
1611222900000|2021-01-21 09:55:00|3417.1|3405.1|3417.9|3405.9|3419|3407|3417.1|3405.1|0
1611222910000|2021-01-21 09:55:10|3417.4|3405.4|3416.9|3404.9|3417.4|3405.4|3416.9|3404.9|0
1611222920000|2021-01-21 09:55:20|3416.4|3404.4|3415.4|3403.4|3416.4|3404.4|3415|3403|0
1611222930000|2021-01-21 09:55:30|3414.6|3402.6|3414.6|3402.6|3414.6|3402.6|3414.6|3402.6|0
1611222940000|2021-01-21 09:55:40|3415.5|3403.5|3416.5|3404.5|3416.5|3404.5|3415.5|3403.5|0
1611222950000|2021-01-21 09:55:50|3416.4|3404.4|3416.5|3404.5|3416.5|3404.5|3416|3404|0
1611222960000|2021-01-21 09:56:00|3417.4|3405.4|3417.9|3405.9|3418.5|3406.5|3417.4|3405.4|0
1611222970000|2021-01-21 09:56:10|3417|3405|3417.9|3405.9|3417.9|3405.9|3417|3405|0
1611222980000|2021-01-21 09:56:20|3417.4|3405.4|3417.4|3405.4|3417.4|3405.4|3417.4|3405.4|5
1611222990000|2021-01-21 09:56:30|3417.5|3405.5|3418.4|3406.4|3418.9|3406.9|3417.5|3405.5|1
1611223000000|2021-01-21 09:56:40|3418.5|3406.5|3419.4|3407.4|3419.4|3407.4|3418.5|3406.5|0
1611223010000|2021-01-21 09:56:50|3418.9|3406.9|3421.2|3409.2|3421.3|3409.3|3418.9|3406.9|0
1611223020000|2021-01-21 09:57:00|3419.9|3407.9|3421.4|3409.4|3422.4|3410.4|3419.9|3407.9|0
1611223030000|2021-01-21 09:57:10|3419.4|3407.4|3421.8|3409.8|3422.2|3410.2|3419.4|3407.4|0
1611223050000|2021-01-21 09:57:30|3421.3|3409.3|3423|3411|3423.5|3411.5|3421.3|3409.3|10
1611223060000|2021-01-21 09:57:40|3422.5|3410.5|3422.8|3410.8|3423|3411|3422.4|3410.4|0
1611223070000|2021-01-21 09:57:50|3422.3|3410.3|3422.4|3410.4|3422.4|3410.4|3422.3|3410.3|0
1611223080000|2021-01-21 09:58:00|3422.5|3410.5|3423.2|3411.2|3423.2|3411.2|3422.5|3410.5|0
1611223090000|2021-01-21 09:58:10|3423.4|3411.4|3423.9|3411.9|3424|3412|3423.4|3411.4|2
1611223100000|2021-01-21 09:58:20|3424|3412|3424|3412|3424|3412|3424|3412|0
1611223110000|2021-01-21 09:58:30|3423.9|3411.9|3424.1|3412.1|3424.1|3412.1|3423.9|3411.9|7
1611223120000|2021-01-21 09:58:40|3423.7|3411.7|3421.6|3409.6|3423.7|3411.7|3421.2|3409.2|11
1611223130000|2021-01-21 09:58:50|3421.2|3409.2|3420.6|3408.6|3421.5|3409.5|3420.6|3408.6|1
1611223140000|2021-01-21 09:59:00|3421|3409|3421|3409|3421.6|3409.6|3420.4|3408.4|0
1611223150000|2021-01-21 09:59:10|3420.9|3408.9|3421|3409|3421|3409|3420|3408|0
1611223160000|2021-01-21 09:59:20|3420.9|3408.9|3418.5|3406.5|3420.9|3408.9|3418|3406|0
1611223170000|2021-01-21 09:59:30|3418.4|3406.4|3418|3406|3418.5|3406.5|3417.4|3405.4|0
1611223190000|2021-01-21 09:59:50|3418.4|3406.4|3422.2|3410.2|3422.2|3410.2|3418.4|3406.4|9
1611282600000|2021-01-22 02:30:00|3392.1|3376.1|3397|3377|3397|3377|3392.1|3374.1|0
1611282610000|2021-01-22 02:30:10|3396.5|3376.5|3387.1|3371.1|3396.5|3376.5|3387.1|3371.1|0
1611282620000|2021-01-22 02:30:20|3384.2|3372.2|3386.4|3374.4|3389.2|3375.1|3382.7|3370.2|0
1611282630000|2021-01-22 02:30:30|3385.9|3373.9|3385.3|3373.3|3385.9|3373.9|3384.4|3372.4|0
1611282640000|2021-01-22 02:30:40|3385.4|3373.4|3388.9|3372.9|3388.9|3374.4|3385.4|3372.9|0
1611282650000|2021-01-22 02:30:50|3389.4|3373.4|3388.9|3372.9|3392.4|3373.4|3388.4|3370.9|0
1611282660000|2021-01-22 02:31:00|3388.4|3372.4|3386.2|3374.2|3388.9|3374.2|3386.2|3372.4|0
1611282670000|2021-01-22 02:31:10|3388.4|3372.4|3391.9|3371.9|3391.9|3372.9|3388.4|3371.9|0
1611282680000|2021-01-22 02:31:20|3389.8|3373.8|3389.8|3373.8|3389.8|3373.8|3389.8|3373.8|0
1611282690000|2021-01-22 02:31:30|3388.9|3372.9|3388.9|3372.9|3388.9|3372.9|3388.9|3372.9|0
1611282700000|2021-01-22 02:31:40|3390.3|3374.3|3390.3|3374.3|3390.3|3374.3|3390.3|3374.3|0
1611282710000|2021-01-22 02:31:50|3388.4|3376.4|3384.2|3368.2|3390.3|3376.4|3382.8|3368.2|0
1611282720000|2021-01-22 02:32:00|3385.2|3369.2|3385.2|3369.2|3387.8|3369.2|3382.7|3364.8|0
1611282730000|2021-01-22 02:32:10|3384.3|3368.3|3384.7|3372.7|3386.9|3372.7|3384.3|3366.9|0
1611282740000|2021-01-22 02:32:20|3386.8|3370.8|3386.8|3370.8|3387.3|3372.7|3384.7|3370.3|0
1611282750000|2021-01-22 02:32:30|3383.8|3371.8|3382.4|3370.4|3384.8|3372.8|3381.4|3369.4|0
1611282760000|2021-01-22 02:32:40|3381.9|3369.9|3381|3369|3382.4|3370.4|3380|3368|0
1611282770000|2021-01-22 02:32:50|3381.5|3369.5|3380.9|3368.9|3382.9|3370.9|3380.9|3368.9|0
1611282780000|2021-01-22 02:33:00|3381.4|3369.4|3380.9|3368.9|3382.3|3370.3|3380.4|3368.4|0
1611282790000|2021-01-22 02:33:10|3381|3369|3382.4|3370.4|3382.4|3370.4|3381|3369|0
1611282800000|2021-01-22 02:33:20|3381.9|3369.9|3381.9|3369.9|3382.4|3370.4|3381.9|3369.9|1
1611282810000|2021-01-22 02:33:30|3382.3|3370.3|3382.5|3370.5|3382.5|3370.5|3382.3|3370.3|4
1611282820000|2021-01-22 02:33:40|3383|3371|3383|3371|3383|3371|3383|3371|0
1611282830000|2021-01-22 02:33:50|3385.4|3373.4|3388.8|3372.8|3388.8|3373.5|3385.4|3372.7|4
1611282840000|2021-01-22 02:34:00|3388.7|3372.7|3388.7|3372.7|3388.7|3372.7|3388.7|3372.7|0
1611282850000|2021-01-22 02:34:10|3386.8|3374.8|3389.7|3373.7|3389.7|3374.9|3386.8|3373.2|2
1611282860000|2021-01-22 02:34:20|3389.8|3373.8|3389.1|3377.1|3391.1|3377.1|3388.6|3373.8|0
1611282870000|2021-01-22 02:34:30|3388.6|3376.6|3389.6|3377.6|3389.6|3377.6|3388.6|3376.6|0
1611282880000|2021-01-22 02:34:40|3391.1|3375.1|3391.5|3379.5|3391.9|3379.9|3388.6|3375.1|0
1611282890000|2021-01-22 02:34:50|3391.9|3379.9|3392|3380|3392|3380|3391.9|3379.9|0
1611282900000|2021-01-22 02:35:00|3392.9|3380.9|3391.5|3379.5|3392.9|3380.9|3391.5|3379.5|4
1611282910000|2021-01-22 02:35:10|3391.6|3379.6|3391.5|3379.5|3392|3380|3391.5|3379.5|0
1611282920000|2021-01-22 02:35:20|3391.6|3379.6|3392.6|3376.6|3393.5|3379.6|3391|3376.6|0
1611282930000|2021-01-22 02:35:30|3390.5|3378.5|3391.6|3379.6|3391.6|3379.6|3390.5|3378.5|0
1611282940000|2021-01-22 02:35:40|3392.1|3380.1|3391.5|3379.5|3393.6|3381.6|3391.5|3379.5|0
1611282950000|2021-01-22 02:35:50|3391.4|3379.4|3392.4|3380.4|3392.9|3380.9|3391.4|3379.4|1
1611282960000|2021-01-22 02:36:00|3391.7|3379.7|3392.5|3380.5|3392.9|3380.9|3391.7|3379.7|2
1611282970000|2021-01-22 02:36:10|3392|3380|3392.5|3380.5|3392.5|3380.5|3392|3380|1
1611282980000|2021-01-22 02:36:20|3392|3380|3393.1|3381.1|3393.1|3381.1|3392|3380|3
1611282990000|2021-01-22 02:36:30|3395.6|3379.6|3397|3381|3397|3381|3392.2|3378.2|0
1611283000000|2021-01-22 02:36:40|3396.6|3380.6|3393.1|3381.1|3396.6|3383.1|3392.6|3379.6|0
1611283010000|2021-01-22 02:36:50|3393|3381|3391.9|3375.9|3393|3381|3390.4|3375.9|0
1611283020000|2021-01-22 02:37:00|3391|3375|3387.6|3375.6|3391.6|3376.1|3387.1|3374.1|0
1611283030000|2021-01-22 02:37:10|3388.1|3376.1|3387.7|3375.7|3388.1|3376.1|3387.6|3375.6|3
1611283040000|2021-01-22 02:37:20|3388|3376|3388.1|3376.1|3388.1|3376.1|3388|3376|20
1611283050000|2021-01-22 02:37:30|3388|3376|3387.6|3375.6|3388|3376|3387.5|3375.5|0
1611283060000|2021-01-22 02:37:40|3387.5|3375.5|3388.1|3376.1|3389.1|3377.1|3386.6|3374.6|5
1611283070000|2021-01-22 02:37:50|3387.6|3375.6|3387.2|3375.2|3388.1|3376.1|3387.2|3375.2|0
1611283080000|2021-01-22 02:38:00|3388.2|3376.2|3388.2|3376.2|3388.2|3376.2|3388.2|3376.2|3
1611283090000|2021-01-22 02:38:10|3387.7|3375.7|3387.2|3375.2|3387.7|3375.7|3387.2|3375.2|1
1611283100000|2021-01-22 02:38:20|3388.2|3376.2|3387.7|3375.7|3388.2|3376.2|3387.7|3375.7|3
1611283110000|2021-01-22 02:38:30|3387.8|3375.8|3391.4|3371.4|3391.4|3375.8|3386.9|3371.4|4
1611283120000|2021-01-22 02:38:40|3391.9|3371.9|3391.9|3371.9|3391.9|3371.9|3391.9|3371.9|0
1611283130000|2021-01-22 02:38:50|3392.3|3372.3|3391.8|3371.8|3392.3|3372.3|3391.8|3371.8|0
1611283140000|2021-01-22 02:39:00|3392.2|3372.2|3389.5|3373.5|3392.2|3373.6|3389.5|3372.2|0
1611283150000|2021-01-22 02:39:10|3390.4|3374.4|3389.9|3373.9|3390.4|3374.4|3389.9|3373.9|0
1611283160000|2021-01-22 02:39:20|3389|3373|3389|3373|3389|3373|3389|3373|0
1611283170000|2021-01-22 02:39:30|3389.5|3373.5|3387.4|3375.4|3389.5|3375.4|3387.4|3373.4|0
1611283180000|2021-01-22 02:39:40|3389.5|3373.5|3387.4|3375.4|3389.5|3375.5|3387.4|3373.4|0
1611283190000|2021-01-22 02:39:50|3387.9|3375.9|3387.9|3375.9|3387.9|3375.9|3387.9|3375.9|0
1611283200000|2021-01-22 02:40:00|3387.5|3375.5|3387.3|3375.3|3387.5|3375.5|3387.3|3375.3|0
1611283210000|2021-01-22 02:40:10|3387.4|3375.4|3385.1|3373.1|3387.4|3375.4|3385|3373|2
1611283220000|2021-01-22 02:40:20|3385|3373|3383.9|3371.9|3386.6|3373.1|3383.9|3370|2
1611283230000|2021-01-22 02:40:30|3386|3370|3386.1|3370.1|3386.1|3370.1|3386|3370|2
1611283240000|2021-01-22 02:40:40|3384.4|3372.4|3386.9|3374.9|3386.9|3374.9|3384.4|3372.4|1
1611283260000|2021-01-22 02:41:00|3386|3374|3386|3374|3386|3374|3386|3374|0
1611283270000|2021-01-22 02:41:10|3386.4|3374.4|3386.4|3374.4|3386.4|3374.4|3386.4|3374.4|0
1611283280000|2021-01-22 02:41:20|3386.5|3374.5|3386.5|3374.5|3386.5|3374.5|3386.5|3374.5|4
1611283300000|2021-01-22 02:41:40|3386.9|3374.9|3386.9|3374.9|3387|3375|3386.9|3374.9|2
1611283310000|2021-01-22 02:41:50|3387|3375|3387|3375|3387|3375|3387|3375|3
1611283320000|2021-01-22 02:42:00|3386.5|3374.5|3386.6|3374.6|3386.6|3374.6|3386.5|3374.5|0
1611283330000|2021-01-22 02:42:10|3387|3375|3387.9|3375.9|3387.9|3375.9|3387|3375|0
1611283340000|2021-01-22 02:42:20|3388.8|3376.8|3388.3|3376.3|3388.8|3376.8|3387.9|3375.9|0
1611283350000|2021-01-22 02:42:30|3387.9|3375.9|3389.9|3377.9|3389.9|3377.9|3387.9|3375.9|4
1611283360000|2021-01-22 02:42:40|3390.8|3378.8|3389.8|3377.8|3390.9|3378.9|3389.8|3377.8|3
1611283370000|2021-01-22 02:42:50|3389.3|3377.3|3389.3|3377.3|3389.3|3377.3|3389.3|3377.3|0
1611283380000|2021-01-22 02:43:00|3389.4|3377.4|3389.8|3377.8|3389.9|3377.9|3389.4|3377.4|0
1611283390000|2021-01-22 02:43:10|3389.9|3377.9|3391.4|3379.4|3391.4|3379.4|3389.9|3377.9|4
1611283400000|2021-01-22 02:43:20|3390.5|3378.5|3390.3|3378.3|3390.5|3378.5|3390.3|3378.3|1
1611283420000|2021-01-22 02:43:40|3389.9|3377.9|3390.7|3378.7|3392.1|3380.1|3389.9|3377.9|1
1611283430000|2021-01-22 02:43:50|3391.1|3379.1|3391.7|3379.7|3391.7|3379.7|3391.1|3379.1|0
1611283440000|2021-01-22 02:44:00|3392.2|3380.2|3392.7|3380.7|3393.1|3381.1|3392.2|3380.2|0
1611283450000|2021-01-22 02:44:10|3391.7|3379.7|3392.7|3380.7|3392.7|3380.7|3391.7|3379.7|0
1611283460000|2021-01-22 02:44:20|3392.2|3380.2|3392.7|3380.7|3392.7|3380.7|3392.2|3380.2|0
1611283470000|2021-01-22 02:44:30|3393.1|3381.1|3392.7|3380.7|3393.1|3381.1|3392.7|3380.7|1
1611283480000|2021-01-22 02:44:40|3393.6|3381.6|3393.6|3381.6|3393.6|3381.6|3393.6|3381.6|0
1611283490000|2021-01-22 02:44:50|3393.1|3381.1|3393.1|3381.1|3393.1|3381.1|3393.1|3381.1|0
1611283500000|2021-01-22 02:45:00|3392.7|3380.7|3392.7|3380.7|3393.2|3381.2|3392.7|3380.7|0
1611283510000|2021-01-22 02:45:10|3393.1|3381.1|3392.7|3380.7|3393.1|3381.1|3392.7|3380.7|0
1611283540000|2021-01-22 02:45:40|3393.2|3381.2|3394.7|3382.7|3394.7|3382.7|3393.2|3381.2|2
1611283550000|2021-01-22 02:45:50|3394.6|3382.6|3394.1|3382.1|3394.7|3382.7|3394.1|3382.1|0
1611283560000|2021-01-22 02:46:00|3392.7|3380.7|3392.7|3380.7|3392.7|3380.7|3392.7|3380.7|0
1611283570000|2021-01-22 02:46:10|3393.6|3381.6|3392.7|3380.7|3393.7|3381.7|3392.7|3380.7|0
1611283580000|2021-01-22 02:46:20|3393.2|3381.2|3393.2|3381.2|3393.2|3381.2|3393.2|3381.2|2
1611283590000|2021-01-22 02:46:30|3393.7|3381.7|3394.6|3382.6|3394.6|3382.6|3393.7|3381.7|0
1611283600000|2021-01-22 02:46:40|3394.2|3382.2|3394.1|3382.1|3394.6|3382.6|3393.6|3381.6|3
1611283610000|2021-01-22 02:46:50|3393.7|3381.7|3394.6|3382.6|3394.6|3382.6|3393.6|3381.6|0
1611283620000|2021-01-22 02:47:00|3394.5|3382.5|3394.6|3382.6|3394.6|3382.6|3394.5|3382.5|0
1611283630000|2021-01-22 02:47:10|3394.7|3382.7|3394.6|3382.6|3394.7|3382.7|3394.6|3382.6|0
1611283640000|2021-01-22 02:47:20|3395.1|3383.1|3395.1|3383.1|3395.1|3383.1|3395.1|3383.1|6
1611283650000|2021-01-22 02:47:30|3395.2|3383.2|3395.1|3383.1|3395.7|3383.7|3395.1|3383.1|2
1611283660000|2021-01-22 02:47:40|3395.2|3383.2|3396.5|3384.5|3396.5|3384.5|3395.2|3383.2|3
1611283670000|2021-01-22 02:47:50|3397|3385|3397|3385|3397|3385|3396.1|3384.1|0
1611283680000|2021-01-22 02:48:00|3396.6|3384.6|3395.7|3383.7|3396.6|3384.6|3395.2|3383.2|3
1611283690000|2021-01-22 02:48:10|3396.1|3384.1|3395.7|3383.7|3396.7|3384.7|3395.7|3383.7|0
1611283700000|2021-01-22 02:48:20|3396.1|3384.1|3396.6|3384.6|3396.6|3384.6|3395.7|3383.7|7
1611283710000|2021-01-22 02:48:30|3396.8|3384.8|3397|3385|3397.2|3385.2|3396.6|3384.6|2
1611283720000|2021-01-22 02:48:40|3397.1|3385.1|3397.1|3385.1|3397.1|3385.1|3397.1|3385.1|1
1611283730000|2021-01-22 02:48:50|3397.2|3385.2|3397.6|3385.6|3397.6|3385.6|3397.2|3385.2|0
1611283740000|2021-01-22 02:49:00|3399.7|3387.7|3405.5|3393.5|3405.5|3393.5|3399.6|3387.6|13
1611283750000|2021-01-22 02:49:10|3404.6|3392.6|3404.1|3392.1|3405.1|3393.1|3404.1|3392.1|0
1611283760000|2021-01-22 02:49:20|3403.6|3391.6|3403.1|3391.1|3404.1|3392.1|3401.7|3389.7|0
1611283770000|2021-01-22 02:49:30|3403.6|3391.6|3404.1|3392.1|3404.1|3392.1|3403.6|3391.6|0
1611283780000|2021-01-22 02:49:40|3404|3392|3404.6|3392.6|3404.6|3392.6|3403.6|3391.6|0
1611283790000|2021-01-22 02:49:50|3404.5|3392.5|3402.6|3390.6|3404.5|3392.5|3402.6|3390.6|0
1611283800000|2021-01-22 02:50:00|3402.7|3390.7|3402.6|3390.6|3402.7|3390.7|3402.6|3390.6|0
1611283810000|2021-01-22 02:50:10|3402.7|3390.7|3403.1|3391.1|3403.1|3391.1|3402.6|3390.6|0
1611283820000|2021-01-22 02:50:20|3402.2|3390.2|3404.1|3392.1|3404.1|3392.1|3402.1|3390.1|3
1611283830000|2021-01-22 02:50:30|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|0
1611283840000|2021-01-22 02:50:40|3402.7|3390.7|3402.2|3390.2|3402.7|3390.7|3401.7|3389.7|0
1611283850000|2021-01-22 02:50:50|3401.7|3389.7|3403.1|3391.1|3403.2|3391.2|3401.7|3389.7|2
1611283860000|2021-01-22 02:51:00|3403.2|3391.2|3403.7|3391.7|3404.1|3392.1|3403.2|3391.2|2
1611283870000|2021-01-22 02:51:10|3403.2|3391.2|3401.7|3389.7|3403.2|3391.2|3401.7|3389.7|0
1611283880000|2021-01-22 02:51:20|||||||||4
1611283890000|2021-01-22 02:51:30|3401.6|3389.6|3402.1|3390.1|3402.2|3390.2|3401.5|3389.5|2
1611283900000|2021-01-22 02:51:40|3401.1|3389.1|3399.1|3387.1|3401.1|3389.1|3399.1|3387.1|3
1611283910000|2021-01-22 02:51:50|3398.6|3386.6|3397.6|3385.6|3398.6|3386.6|3397.1|3385.1|3
1611283920000|2021-01-22 02:52:00|3397.1|3385.1|3396.5|3384.5|3397.1|3385.1|3396.5|3384.5|0
1611283930000|2021-01-22 02:52:10|3397|3385|3395.5|3383.5|3397|3385|3395.5|3383.5|0
1611283940000|2021-01-22 02:52:20|3395|3383|3395.1|3383.1|3395.1|3383.1|3395|3383|0
1611283950000|2021-01-22 02:52:30|3395.6|3383.6|3395.5|3383.5|3395.6|3383.6|3395.5|3383.5|0
1611283960000|2021-01-22 02:52:40|3395|3383|3397|3385|3397|3385|3395|3383|0
1611283970000|2021-01-22 02:52:50|3397.5|3385.5|3397.5|3385.5|3397.5|3385.5|3397|3385|0
1611283980000|2021-01-22 02:53:00|3397|3385|3397|3385|3397|3385|3397|3385|0
1611284000000|2021-01-22 02:53:20|3396.5|3384.5|3396.5|3384.5|3397|3385|3396.5|3384.5|0
1611284010000|2021-01-22 02:53:30|3396|3384|3396|3384|3396|3384|3396|3384|0
1611284020000|2021-01-22 02:53:40|3394.6|3382.6|3394.1|3382.1|3395.1|3383.1|3394.1|3382.1|0
1611284030000|2021-01-22 02:53:50|3393.6|3381.6|3393.6|3381.6|3393.6|3381.6|3393.6|3381.6|2
1611284040000|2021-01-22 02:54:00|3394.1|3382.1|3394.1|3382.1|3394.1|3382.1|3394.1|3382.1|0
1611284050000|2021-01-22 02:54:10|3394|3382|3394|3382|3394|3382|3394|3382|0
1611284060000|2021-01-22 02:54:20|3394.5|3382.5|3394.6|3382.6|3394.6|3382.6|3394.5|3382.5|2
1611284080000|2021-01-22 02:54:40|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|4
1611284090000|2021-01-22 02:54:50|3394.6|3382.6|3394.1|3382.1|3394.6|3382.6|3394|3382|3
1611284100000|2021-01-22 02:55:00|||||||||1
1611284110000|2021-01-22 02:55:10|3393.1|3381.1|3392.1|3380.1|3393.1|3381.1|3392.1|3380.1|6
1611284120000|2021-01-22 02:55:20|3392|3380|3389.1|3377.1|3392|3380|3389.1|3377.1|2
1611284130000|2021-01-22 02:55:30|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|2
1611284140000|2021-01-22 02:55:40|3389.7|3377.7|3390.6|3378.6|3390.6|3378.6|3389.7|3377.7|0
1611284150000|2021-01-22 02:55:50|3390.1|3378.1|3390.1|3378.1|3390.1|3378.1|3390.1|3378.1|0
1611284170000|2021-01-22 02:56:10|3390.2|3378.2|3390.6|3378.6|3390.6|3378.6|3390.2|3378.2|0
1611284200000|2021-01-22 02:56:40|3390.1|3378.1|3390.1|3378.1|3390.1|3378.1|3390.1|3378.1|0
1611284230000|2021-01-22 02:57:10|3389.2|3377.2|3386.4|3374.4|3389.2|3377.2|3386.4|3374.4|19
1611284240000|2021-01-22 02:57:20|3386.5|3374.5|3385|3373|3386.5|3374.5|3385|3373|11
1611284250000|2021-01-22 02:57:30|3387|3375|3387.5|3375.5|3387.5|3375.5|3387|3375|0
1611284260000|2021-01-22 02:57:40|3387.3|3375.3|3387.9|3375.9|3388.8|3376.8|3387.3|3375.3|4
1611284270000|2021-01-22 02:57:50|3390.3|3378.3|3389.8|3377.8|3390.3|3378.3|3389.8|3377.8|0
1611284280000|2021-01-22 02:58:00|3388.4|3376.4|3385|3373|3388.4|3376.4|3384.5|3372.5|2
1611284290000|2021-01-22 02:58:10|3386.9|3374.9|3386|3374|3388.4|3376.4|3385|3373|3
1611284300000|2021-01-22 02:58:20|3386.5|3374.5|3385.5|3373.5|3388.9|3376.9|3384.6|3372.6|10
1611284310000|2021-01-22 02:58:30|3384.6|3372.6|3389.8|3377.8|3390.3|3378.3|3384.6|3372.6|0
1611284320000|2021-01-22 02:58:40|3390.3|3378.3|3390.3|3378.3|3390.3|3378.3|3389.3|3377.3|0
1611284330000|2021-01-22 02:58:50|3389.8|3377.8|3390.3|3378.3|3390.3|3378.3|3389.3|3377.3|0
1611284340000|2021-01-22 02:59:00|3389.3|3377.3|3389.4|3377.4|3389.4|3377.4|3389.3|3377.3|0
1611284350000|2021-01-22 02:59:10|3390.8|3378.8|3391.4|3379.4|3392.8|3380.8|3390.4|3378.4|0
1611284360000|2021-01-22 02:59:20|3392.8|3380.8|3392.8|3376.8|3392.8|3380.8|3391.3|3376.8|0
1611284370000|2021-01-22 02:59:30|3390.3|3378.3|3391.9|3375.9|3392.3|3378.3|3389.8|3375.9|0
1611284380000|2021-01-22 02:59:40|3388.9|3376.9|3387|3375|3388.9|3376.9|3386.9|3374.9|0
1611284390000|2021-01-22 02:59:50|3387.4|3375.4|3385|3373|3387.4|3375.4|3385|3373|0
1611284400000|2021-01-22 03:00:00|3385.1|3373.1|3385.5|3373.5|3385.5|3373.5|3385.1|3373.1|0
1611284410000|2021-01-22 03:00:10|3385|3373|3385|3373|3385.1|3373.1|3385|3373|0
1611284420000|2021-01-22 03:00:20|3384.5|3372.5|3384.6|3372.6|3384.6|3372.6|3384.1|3372.1|7
1611284430000|2021-01-22 03:00:30|3385|3373|3385.5|3373.5|3385.5|3373.5|3385|3373|0
1611284440000|2021-01-22 03:00:40|3385|3373|3379.3|3367.3|3385|3373|3379.3|3367.3|33
1611284450000|2021-01-22 03:00:50|3379.2|3367.2|3382.4|3366.4|3382.4|3368.3|3378.7|3366.4|4
1611284460000|2021-01-22 03:01:00|3382.8|3366.8|3383.3|3367.3|3384.3|3368.3|3382.8|3366.8|0
1611284470000|2021-01-22 03:01:10|3381.1|3369.1|3382.7|3370.7|3384.7|3370.7|3381.1|3367.7|1
1611284480000|2021-01-22 03:01:20|3382.8|3370.8|3383.2|3371.2|3383.2|3371.2|3382.7|3370.7|2
1611284490000|2021-01-22 03:01:30|3382.7|3370.7|3382.9|3370.9|3383.3|3371.3|3382.7|3370.7|3
1611284500000|2021-01-22 03:01:40|3382.5|3370.5|3382.4|3370.4|3382.9|3370.9|3382.4|3370.4|0
1611284510000|2021-01-22 03:01:50|3381.9|3369.9|3378.7|3366.7|3381.9|3369.9|3378.7|3366.7|0
1611284520000|2021-01-22 03:02:00|3378.6|3366.6|3378.6|3366.6|3378.6|3366.6|3378.6|3366.6|0
1611284530000|2021-01-22 03:02:10|3378.7|3366.7|3378.7|3366.7|3378.7|3366.7|3378.2|3366.2|3
1611284550000|2021-01-22 03:02:30|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|0
1611284560000|2021-01-22 03:02:40|3382.4|3370.4|3382.4|3370.4|3382.4|3370.4|3382.4|3370.4|0
1611284580000|2021-01-22 03:03:00|3383.7|3371.7|3383.7|3371.7|3383.7|3371.7|3383.7|3371.7|2
1611284590000|2021-01-22 03:03:10|3384.2|3372.2|3384.2|3372.2|3384.2|3372.2|3384.2|3372.2|0
1611284600000|2021-01-22 03:03:20|3384.6|3372.6|3386.1|3374.1|3386.1|3374.1|3383.7|3371.7|0
1611284610000|2021-01-22 03:03:30|3385.2|3373.2|3386.6|3374.6|3386.6|3374.6|3385.2|3373.2|0
1611284630000|2021-01-22 03:03:50|3385.6|3373.6|3388.4|3376.4|3389.5|3377.5|3385.6|3373.6|1
1611284640000|2021-01-22 03:04:00|3388.3|3376.3|3388.4|3376.4|3389.4|3377.4|3388.3|3376.3|0
1611284650000|2021-01-22 03:04:10|3389.5|3377.5|3389.4|3377.4|3389.5|3377.5|3389.4|3377.4|0
1611284660000|2021-01-22 03:04:20|3389.3|3377.3|3388.3|3376.3|3389.3|3377.3|3387.8|3375.8|1
1611284670000|2021-01-22 03:04:30|3388.8|3376.8|3387.3|3375.3|3388.8|3376.8|3387.3|3375.3|0
1611284680000|2021-01-22 03:04:40|3387.8|3375.8|3388.3|3376.3|3388.3|3376.3|3387.8|3375.8|0
1611284690000|2021-01-22 03:04:50|3387.3|3375.3|3387.8|3375.8|3387.8|3375.8|3387.3|3375.3|0
1611284700000|2021-01-22 03:05:00|3386.8|3374.8|3386|3374|3386.8|3374.8|3386|3374|5
1611284710000|2021-01-22 03:05:10|3386.1|3374.1|3383.6|3371.6|3386.1|3374.1|3383.6|3371.6|3
1611284720000|2021-01-22 03:05:20|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|0
1611284730000|2021-01-22 03:05:30|3383.6|3371.6|3384.6|3372.6|3384.6|3372.6|3383.6|3371.6|2
1611284740000|2021-01-22 03:05:40|3384.2|3372.2|3384.6|3372.6|3384.6|3372.6|3384.2|3372.2|0
1611284750000|2021-01-22 03:05:50|3384.7|3372.7|3385.1|3373.1|3385.1|3373.1|3384.7|3372.7|0
1611284770000|2021-01-22 03:06:10|3386|3374|3384.6|3372.6|3386|3374|3384.6|3372.6|0
1611284780000|2021-01-22 03:06:20|3385.1|3373.1|3385.1|3373.1|3385.1|3373.1|3385.1|3373.1|0
1611284790000|2021-01-22 03:06:30|3385.5|3373.5|3385.1|3373.1|3385.5|3373.5|3385.1|3373.1|0
1611284800000|2021-01-22 03:06:40|3385|3373|3385.1|3373.1|3385.1|3373.1|3385|3373|0
1611284810000|2021-01-22 03:06:50|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|0
1611284820000|2021-01-22 03:07:00|3384.1|3372.1|3384.1|3372.1|3384.1|3372.1|3383.2|3371.2|1
1611284830000|2021-01-22 03:07:10|3383.7|3371.7|3383.7|3371.7|3383.7|3371.7|3383.7|3371.7|1
1611284840000|2021-01-22 03:07:20|3383.2|3371.2|3383.2|3371.2|3383.7|3371.7|3383.2|3371.2|1
1611284860000|2021-01-22 03:07:40|3382.7|3370.7|3382.7|3370.7|3382.7|3370.7|3382.7|3370.7|3
1611284870000|2021-01-22 03:07:50|3383.2|3371.2|3383.1|3371.1|3383.2|3371.2|3382.7|3370.7|2
1611284880000|2021-01-22 03:08:00|3383.6|3371.6|3382.7|3370.7|3384.1|3372.1|3382.7|3370.7|4
1611284890000|2021-01-22 03:08:10|3382.8|3370.8|3384.6|3372.6|3384.6|3372.6|3382.8|3370.8|2
1611284900000|2021-01-22 03:08:20|3384.1|3372.1|3383.2|3371.2|3384.1|3372.1|3382.7|3370.7|0
1611284910000|2021-01-22 03:08:30|3383.6|3371.6|3383.7|3371.7|3383.7|3371.7|3383.6|3371.6|2
1611284920000|2021-01-22 03:08:40|3383.6|3371.6|3383.7|3371.7|3384.1|3372.1|3383.6|3371.6|2
1611284930000|2021-01-22 03:08:50|3383.6|3371.6|3384.1|3372.1|3384.1|3372.1|3383.6|3371.6|1
1611284950000|2021-01-22 03:09:10|3385.1|3373.1|3385.1|3373.1|3385.1|3373.1|3385.1|3373.1|0
1611284960000|2021-01-22 03:09:20|3385.6|3373.6|3385.6|3373.6|3385.6|3373.6|3385.6|3373.6|0
1611284970000|2021-01-22 03:09:30|3385.5|3373.5|3385.5|3373.5|3385.5|3373.5|3385.5|3373.5|4
1611285000000|2021-01-22 03:10:00|3386|3374|3386|3374|3386|3374|3386|3374|0
1611285010000|2021-01-22 03:10:10|3385.5|3373.5|3385.5|3373.5|3385.5|3373.5|3385.5|3373.5|0
1611285030000|2021-01-22 03:10:30|3386|3374|3386|3374|3386|3374|3386|3374|0
1611285090000|2021-01-22 03:11:30|3385.9|3373.9|3385.4|3373.4|3385.9|3373.9|3385.4|3373.4|0
1611285100000|2021-01-22 03:11:40|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|0
1611285110000|2021-01-22 03:11:50|3385.4|3373.4|3385.9|3373.9|3385.9|3373.9|3385.4|3373.4|0
1611285130000|2021-01-22 03:12:10|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|0
1611285140000|2021-01-22 03:12:20|3385.9|3373.9|3385.4|3373.4|3385.9|3373.9|3385.4|3373.4|0
1611285150000|2021-01-22 03:12:30|3385.9|3373.9|3385.4|3373.4|3385.9|3373.9|3385.4|3373.4|0
1611285160000|2021-01-22 03:12:40|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|0
1611285180000|2021-01-22 03:13:00|3386.4|3374.4|3385.4|3373.4|3386.4|3374.4|3385.4|3373.4|0
1611285190000|2021-01-22 03:13:10|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|3385.9|3373.9|0
1611285200000|2021-01-22 03:13:20|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|0
1611285210000|2021-01-22 03:13:30|3384.9|3372.9|3384.5|3372.5|3384.9|3372.9|3384|3372|5
1611285220000|2021-01-22 03:13:40|3384.9|3372.9|3386.4|3374.4|3386.4|3374.4|3384.5|3372.5|1
1611285230000|2021-01-22 03:13:50|3386.3|3374.3|3386.4|3374.4|3386.4|3374.4|3385.4|3373.4|0
1611285260000|2021-01-22 03:14:20|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|0
1611285270000|2021-01-22 03:14:30|3386.8|3374.8|3386.8|3374.8|3386.8|3374.8|3386.8|3374.8|0
1611285280000|2021-01-22 03:14:40|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|0
1611285290000|2021-01-22 03:14:50|||||||||2
1611285300000|2021-01-22 03:15:00|3385.8|3373.8|3385.4|3373.4|3385.8|3373.8|3385.4|3373.4|1
1611285310000|2021-01-22 03:15:10|3384.1|3372.1|3382.6|3370.6|3384.1|3372.1|3382.6|3370.6|9
1611285320000|2021-01-22 03:15:20|3383|3371|3377.2|3365.2|3383|3371|3377.2|3365.2|37
1611285330000|2021-01-22 03:15:30|3376.3|3364.3|3376.3|3364.3|3376.3|3364.3|3376.3|3364.3|21
1611285340000|2021-01-22 03:15:40|3375.4|3363.4|3374.4|3362.4|3375.4|3363.4|3374.4|3362.4|8
1611285350000|2021-01-22 03:15:50|3374.5|3362.5|3374.9|3362.9|3374.9|3362.9|3373|3361|22
1611285360000|2021-01-22 03:16:00|3374.4|3362.4|3381.7|3365.7|3381.7|3367.6|3373.9|3361.9|1
1611285370000|2021-01-22 03:16:10|3381.2|3365.2|3379.7|3367.7|3381.3|3368.7|3379.2|3365.2|1
1611285380000|2021-01-22 03:16:20|3379.4|3367.4|3376.8|3364.8|3379.6|3367.6|3376.8|3364.8|0
1611285390000|2021-01-22 03:16:30|3377.2|3365.2|3377.6|3365.6|3378.1|3366.1|3376.7|3364.7|3
1611285400000|2021-01-22 03:16:40|3378.1|3366.1|3379.5|3367.5|3380.1|3368.1|3376.7|3364.7|0
1611285410000|2021-01-22 03:16:50|3379.1|3367.1|3380.7|3368.7|3380.7|3368.7|3378.6|3366.6|2
1611285430000|2021-01-22 03:17:10|3380.2|3368.2|3380.2|3368.2|3380.5|3368.5|3380|3368|1
1611285440000|2021-01-22 03:17:20|3381.2|3369.2|3379.7|3367.7|3381.2|3369.2|3379.7|3367.7|0
1611285450000|2021-01-22 03:17:30|3380.2|3368.2|3382.7|3370.7|3382.7|3370.7|3380.2|3368.2|0
1611285460000|2021-01-22 03:17:40|3383.2|3371.2|3382.2|3370.2|3383.7|3371.7|3381.7|3369.7|0
1611285470000|2021-01-22 03:17:50|3381.7|3369.7|3381.1|3369.1|3381.7|3369.7|3379.7|3367.7|0
1611285480000|2021-01-22 03:18:00|3381.2|3369.2|3380.7|3368.7|3384.2|3372.2|3380.7|3368.7|4
1611285490000|2021-01-22 03:18:10|3381.3|3369.3|3381.2|3369.2|3381.3|3369.3|3381.2|3369.2|0
1611285500000|2021-01-22 03:18:20|3380.7|3368.7|3380.7|3368.7|3380.7|3368.7|3380.7|3368.7|0
1611285510000|2021-01-22 03:18:30|3379.7|3367.7|3379.1|3367.1|3381.1|3369.1|3379.1|3367.1|0
1611285520000|2021-01-22 03:18:40|3378.7|3366.7|3377.7|3365.7|3378.7|3366.7|3377.7|3365.7|0
1611285530000|2021-01-22 03:18:50|3379.1|3367.1|3378.7|3366.7|3379.1|3367.1|3378.7|3366.7|0
1611285540000|2021-01-22 03:19:00|3378.2|3366.2|3375.5|3363.5|3378.2|3366.2|3375.5|3363.5|5
1611285550000|2021-01-22 03:19:10|3375.9|3363.9|3375.9|3363.9|3375.9|3363.9|3375.4|3363.4|2
1611285560000|2021-01-22 03:19:20|3375.8|3363.8|3375.8|3363.8|3375.8|3363.8|3375.8|3363.8|0
1611285570000|2021-01-22 03:19:30|3376.3|3364.3|3376.3|3364.3|3376.3|3364.3|3376.2|3364.2|2
1611285580000|2021-01-22 03:19:40|3375.8|3363.8|3375.8|3363.8|3375.8|3363.8|3375.8|3363.8|0
1611285590000|2021-01-22 03:19:50|3375.7|3363.7|3375.7|3363.7|3375.7|3363.7|3375.7|3363.7|0
1611285600000|2021-01-22 03:20:00|3374.8|3362.8|3374.4|3362.4|3374.9|3362.9|3374.4|3362.4|2
1611285610000|2021-01-22 03:20:10|3374.9|3362.9|3374.8|3362.8|3374.9|3362.9|3374.8|3362.8|0
1611285620000|2021-01-22 03:20:20|3374.3|3362.3|3373.9|3361.9|3374.3|3362.3|3373.8|3361.8|5
1611285630000|2021-01-22 03:20:30|3374.3|3362.3|3374.3|3362.3|3374.3|3362.3|3374.3|3362.3|0
1611285640000|2021-01-22 03:20:40|3375.2|3363.2|3374.8|3362.8|3375.2|3363.2|3374.8|3362.8|2
1611285650000|2021-01-22 03:20:50|3375.3|3363.3|3376.2|3364.2|3376.2|3364.2|3375.3|3363.3|0
1611285670000|2021-01-22 03:21:10|3375.3|3363.3|3375.3|3363.3|3376.2|3364.2|3375.3|3363.3|0
1611285680000|2021-01-22 03:21:20|3375.8|3363.8|3375.7|3363.7|3375.8|3363.8|3375.7|3363.7|0
1611285690000|2021-01-22 03:21:30|3377.2|3365.2|3377.3|3365.3|3377.3|3365.3|3377.2|3365.2|0
1611285700000|2021-01-22 03:21:40|3377.7|3365.7|3377.7|3365.7|3377.7|3365.7|3377.7|3365.7|2
1611285710000|2021-01-22 03:21:50|3376.3|3364.3|3376.4|3364.4|3376.4|3364.4|3376.3|3364.3|0
1611285720000|2021-01-22 03:22:00|3376.3|3364.3|3376.3|3364.3|3376.4|3364.4|3375.9|3363.9|0
1611285730000|2021-01-22 03:22:10|3377.7|3365.7|3377.7|3365.7|3377.7|3365.7|3377.7|3365.7|0
1611285740000|2021-01-22 03:22:20|3376.3|3364.3|3376.8|3364.8|3376.8|3364.8|3376.3|3364.3|2
1611285750000|2021-01-22 03:22:30|3377.2|3365.2|3376.8|3364.8|3377.2|3365.2|3376.7|3364.7|3
1611285780000|2021-01-22 03:23:00|3379.6|3367.6|3380.1|3368.1|3380.5|3368.5|3379.6|3367.6|0
1611285790000|2021-01-22 03:23:10|3379.5|3367.5|3380.6|3368.6|3381.5|3369.5|3379.5|3367.5|0
1611285800000|2021-01-22 03:23:20|3379.2|3367.2|3378.7|3366.7|3379.2|3367.2|3378.7|3366.7|0
1611285810000|2021-01-22 03:23:30|3379.2|3367.2|3378.2|3366.2|3379.2|3367.2|3378.2|3366.2|0
1611285820000|2021-01-22 03:23:40|3378.7|3366.7|3379.1|3367.1|3379.1|3367.1|3378.7|3366.7|1
1611285830000|2021-01-22 03:23:50|3378.2|3366.2|3378.2|3366.2|3378.7|3366.7|3378.2|3366.2|1
1611285840000|2021-01-22 03:24:00|3377.7|3365.7|3377.2|3365.2|3377.7|3365.7|3377.2|3365.2|2
1611285850000|2021-01-22 03:24:10|3377.7|3365.7|3377.7|3365.7|3377.7|3365.7|3377.7|3365.7|1
1611285860000|2021-01-22 03:24:20|3378.1|3366.1|3377.6|3365.6|3378.1|3366.1|3377.6|3365.6|0
1611285880000|2021-01-22 03:24:40|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|1
1611285890000|2021-01-22 03:24:50|3378.2|3366.2|3378.2|3366.2|3378.2|3366.2|3377.7|3365.7|0
1611285900000|2021-01-22 03:25:00|||||||||1
1611285910000|2021-01-22 03:25:10|3377.7|3365.7|3378.2|3366.2|3378.2|3366.2|3377.7|3365.7|2
1611285920000|2021-01-22 03:25:20|3377.7|3365.7|3377.6|3365.6|3378.1|3366.1|3377.6|3365.6|2
1611285930000|2021-01-22 03:25:30|3377.7|3365.7|3378.2|3366.2|3378.2|3366.2|3377.7|3365.7|0
1611285940000|2021-01-22 03:25:40|3378.6|3366.6|3378.6|3366.6|3378.6|3366.6|3378.6|3366.6|0
1611285960000|2021-01-22 03:26:00|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|0
1611285970000|2021-01-22 03:26:10|3378|3366|3378|3366|3378|3366|3378|3366|0
1611285990000|2021-01-22 03:26:30|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|3378.1|3366.1|2
1611286000000|2021-01-22 03:26:40|3378.2|3366.2|3379.1|3367.1|3379.1|3367.1|3378.2|3366.2|0
1611286010000|2021-01-22 03:26:50|3379|3367|3379|3367|3379|3367|3379|3367|0
1611286020000|2021-01-22 03:27:00|3378.5|3366.5|3378.5|3366.5|3378.5|3366.5|3378.5|3366.5|0
1611286030000|2021-01-22 03:27:10|3379|3367|3379.8|3367.8|3379.8|3367.8|3378.9|3366.9|0
1611286040000|2021-01-22 03:27:20|3380.8|3368.8|3381.8|3369.8|3381.8|3369.8|3379.9|3367.9|3
1611286050000|2021-01-22 03:27:30|3381.3|3369.3|3379.9|3367.9|3382.3|3370.3|3379.9|3367.9|2
1611286060000|2021-01-22 03:27:40|3381.7|3369.7|3384.8|3372.8|3384.8|3372.8|3381.7|3369.7|4
1611286070000|2021-01-22 03:27:50|3384.9|3372.9|3384.6|3372.6|3385.8|3373.8|3383.2|3371.2|8
1611286080000|2021-01-22 03:28:00|3386.2|3374.2|3387.2|3375.2|3387.7|3375.7|3386.2|3374.2|2
1611286090000|2021-01-22 03:28:10|3391.1|3379.1|3385.4|3373.4|3391.1|3379.1|3384.9|3372.9|2
1611286100000|2021-01-22 03:28:20|3385.5|3373.5|3385.5|3373.5|3385.5|3373.5|3385.5|3373.5|5
1611286110000|2021-01-22 03:28:30|3385|3373|3385|3373|3385.1|3373.1|3385|3373|1
1611286120000|2021-01-22 03:28:40|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|0
1611286130000|2021-01-22 03:28:50|3384.5|3372.5|3384.1|3372.1|3384.5|3372.5|3383.6|3371.6|0
1611286140000|2021-01-22 03:29:00|3383.2|3371.2|3383.2|3371.2|3383.2|3371.2|3383.2|3371.2|0
1611286150000|2021-01-22 03:29:10|3382.2|3370.2|3382.2|3370.2|3382.2|3370.2|3382.2|3370.2|0
1611286160000|2021-01-22 03:29:20|3382.7|3370.7|3382.7|3370.7|3382.7|3370.7|3382.7|3370.7|0
1611286170000|2021-01-22 03:29:30|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|0
1611286180000|2021-01-22 03:29:40|3383.6|3371.6|3383.6|3371.6|3383.6|3371.6|3383.6|3371.6|0
1611286190000|2021-01-22 03:29:50|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|0
1611286200000|2021-01-22 03:30:00|3382.2|3370.2|3382.2|3370.2|3382.2|3370.2|3382.2|3370.2|0
1611286210000|2021-01-22 03:30:10|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|0
1611286250000|2021-01-22 03:30:50|3382.2|3370.2|3382.2|3370.2|3382.2|3370.2|3382.2|3370.2|0
1611286260000|2021-01-22 03:31:00|||||||||1
1611286270000|2021-01-22 03:31:10|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|0
1611286280000|2021-01-22 03:31:20|3383.6|3371.6|3383.6|3371.6|3383.6|3371.6|3383.6|3371.6|0
1611286300000|2021-01-22 03:31:40|3384|3372|3385.5|3373.5|3385.5|3373.5|3384|3372|5
1611286310000|2021-01-22 03:31:50|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|3384.6|3372.6|1
1611286320000|2021-01-22 03:32:00|3386|3374|3386.5|3374.5|3386.5|3374.5|3386|3374|2
1611286330000|2021-01-22 03:32:10|3386|3374|3386|3374|3386|3374|3385.5|3373.5|4
1611286350000|2021-01-22 03:32:30|3385.5|3373.5|3385.5|3373.5|3385.5|3373.5|3385.5|3373.5|0
1611286360000|2021-01-22 03:32:40|3385.4|3373.4|3385.5|3373.5|3385.5|3373.5|3385|3373|1
1611286370000|2021-01-22 03:32:50|3385|3373|3385|3373|3385|3373|3385|3373|0
1611286380000|2021-01-22 03:33:00|3385.5|3373.5|3385|3373|3385.5|3373.5|3385|3373|0
1611286390000|2021-01-22 03:33:10|3385.5|3373.5|3385|3373|3385.5|3373.5|3385|3373|0
1611286410000|2021-01-22 03:33:30|3384.5|3372.5|3384|3372|3384.5|3372.5|3384|3372|0
1611286420000|2021-01-22 03:33:40|||||||||2
1611286430000|2021-01-22 03:33:50|3384.5|3372.5|3383.4|3371.4|3384.5|3372.5|3383.4|3371.4|6
1611286440000|2021-01-22 03:34:00|3383.9|3371.9|3383.5|3371.5|3383.9|3371.9|3383.5|3371.5|9
1611286470000|2021-01-22 03:34:30|3383.4|3371.4|3383.4|3371.4|3383.4|3371.4|3383.4|3371.4|0
1611286500000|2021-01-22 03:35:00|3383|3371|3383.5|3371.5|3383.5|3371.5|3383|3371|0
1611286510000|2021-01-22 03:35:10|3383|3371|3384|3372|3384|3372|3383|3371|3
1611286520000|2021-01-22 03:35:20|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|3385.4|3373.4|4
1611286530000|2021-01-22 03:35:30|3384.9|3372.9|3385|3373|3385|3373|3384.9|3372.9|3
1611286540000|2021-01-22 03:35:40|||||||||6
1611286550000|2021-01-22 03:35:50|||||||||3
1611286560000|2021-01-22 03:36:00|3384.4|3372.4|3383.6|3371.6|3384.4|3372.4|3383.6|3371.6|1
1611286590000|2021-01-22 03:36:30|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|1
1611286600000|2021-01-22 03:36:40|||||||||2
1611286610000|2021-01-22 03:36:50|||||||||3
1611286620000|2021-01-22 03:37:00|3382.6|3370.6|3382.6|3370.6|3382.6|3370.6|3382.6|3370.6|2
1611286630000|2021-01-22 03:37:10|3382.2|3370.2|3382.2|3370.2|3382.2|3370.2|3382.2|3370.2|0
1611286650000|2021-01-22 03:37:30|3380.4|3368.4|3380.4|3368.4|3380.4|3368.4|3380.4|3368.4|0
1611286680000|2021-01-22 03:38:00|3379.9|3367.9|3379.4|3367.4|3379.9|3367.9|3379.4|3367.4|2
1611286690000|2021-01-22 03:38:10|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|0
1611286700000|2021-01-22 03:38:20|3379|3367|3379|3367|3379.4|3367.4|3379|3367|0
1611286710000|2021-01-22 03:38:30|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|0
1611286720000|2021-01-22 03:38:40|3378.9|3366.9|3379|3367|3379|3367|3378.9|3366.9|0
1611286740000|2021-01-22 03:39:00|3379.9|3367.9|3380.8|3368.8|3380.8|3368.8|3379.9|3367.9|0
1611286780000|2021-01-22 03:39:40|3380.7|3368.7|3380.7|3368.7|3380.7|3368.7|3380.7|3368.7|5
1611286800000|2021-01-22 03:40:00|3379.8|3367.8|3379.8|3367.8|3379.8|3367.8|3379.8|3367.8|10
1611286810000|2021-01-22 03:40:10|3379.3|3367.3|3379.3|3367.3|3379.3|3367.3|3379.3|3367.3|0
1611286820000|2021-01-22 03:40:20|3377.4|3365.4|3377.4|3365.4|3377.9|3365.9|3377.4|3365.4|4
1611286830000|2021-01-22 03:40:30|3377.9|3365.9|3377.9|3365.9|3377.9|3365.9|3377.9|3365.9|2
1611286840000|2021-01-22 03:40:40|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|0
1611286850000|2021-01-22 03:40:50|3379.3|3367.3|3379.3|3367.3|3379.3|3367.3|3379.3|3367.3|0
1611286860000|2021-01-22 03:41:00|3378.9|3366.9|3379.3|3367.3|3379.3|3367.3|3378.9|3366.9|0
1611286890000|2021-01-22 03:41:30|3378.9|3366.9|3378.8|3366.8|3379.3|3367.3|3378.8|3366.8|0
1611286930000|2021-01-22 03:42:10|3378.9|3366.9|3378.8|3366.8|3378.9|3366.9|3378.8|3366.8|0
1611286990000|2021-01-22 03:43:10|3378.3|3366.3|3377.9|3365.9|3378.3|3366.3|3377.9|3365.9|0
1611287050000|2021-01-22 03:44:10|||||||||10
1611287060000|2021-01-22 03:44:20|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|0
1611287070000|2021-01-22 03:44:30|3377.9|3365.9|3377.9|3365.9|3377.9|3365.9|3377.9|3365.9|1
1611287110000|2021-01-22 03:45:10|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|0
1611287130000|2021-01-22 03:45:30|||||||||1
1611287160000|2021-01-22 03:46:00|3377.9|3365.9|3377.9|3365.9|3377.9|3365.9|3377.9|3365.9|0
1611287170000|2021-01-22 03:46:10|3378.8|3366.8|3378.8|3366.8|3378.8|3366.8|3378.8|3366.8|0
1611287190000|2021-01-22 03:46:30|3379.2|3367.2|3379.2|3367.2|3379.2|3367.2|3379.2|3367.2|2
1611287200000|2021-01-22 03:46:40|||||||||3
1611287210000|2021-01-22 03:46:50|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|2
1611287250000|2021-01-22 03:47:30|3377.8|3365.8|3377.8|3365.8|3377.8|3365.8|3377.8|3365.8|0
1611287280000|2021-01-22 03:48:00|3378.2|3366.2|3375.9|3363.9|3378.2|3366.2|3375.9|3363.9|4
1611287290000|2021-01-22 03:48:10|3375.4|3363.4|3375.9|3363.9|3375.9|3363.9|3375.4|3363.4|0
1611287300000|2021-01-22 03:48:20|3374.4|3362.4|3375.9|3363.9|3375.9|3363.9|3374.4|3362.4|0
1611287310000|2021-01-22 03:48:30|3376.8|3364.8|3376.8|3364.8|3376.9|3364.9|3376.8|3364.8|0
1611287320000|2021-01-22 03:48:40|3376.9|3364.9|3376.8|3364.8|3376.9|3364.9|3376.8|3364.8|0
1611287330000|2021-01-22 03:48:50|3377.8|3365.8|3377.8|3365.8|3377.8|3365.8|3377.8|3365.8|0
1611287370000|2021-01-22 03:49:30|3379.2|3367.2|3379.2|3367.2|3379.2|3367.2|3379.2|3367.2|0
1611287380000|2021-01-22 03:49:40|3379.6|3367.6|3380.6|3368.6|3380.6|3368.6|3379.6|3367.6|0
1611287400000|2021-01-22 03:50:00|3379.6|3367.6|3379.6|3367.6|3379.6|3367.6|3379.6|3367.6|0
1611287420000|2021-01-22 03:50:20|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|0
1611287430000|2021-01-22 03:50:30|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|3380.1|3368.1|0
1611287440000|2021-01-22 03:50:40|3380.1|3368.1|3379.6|3367.6|3380.1|3368.1|3379.6|3367.6|0
1611287450000|2021-01-22 03:50:50|3380.1|3368.1|3380.6|3368.6|3380.6|3368.6|3379.6|3367.6|0
1611287470000|2021-01-22 03:51:10|3381.1|3369.1|3380.6|3368.6|3381.1|3369.1|3380.6|3368.6|0
1611287480000|2021-01-22 03:51:20|3381.1|3369.1|3381.1|3369.1|3381.1|3369.1|3381.1|3369.1|0
1611287520000|2021-01-22 03:52:00|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|0
1611287530000|2021-01-22 03:52:10|3381.1|3369.1|3381.1|3369.1|3381.1|3369.1|3381.1|3369.1|0
1611287580000|2021-01-22 03:53:00|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|0
1611287590000|2021-01-22 03:53:10|3380.2|3368.2|3380.2|3368.2|3380.2|3368.2|3380.2|3368.2|0
1611287600000|2021-01-22 03:53:20|3380.6|3368.6|3381.1|3369.1|3381.1|3369.1|3380.6|3368.6|0
1611287610000|2021-01-22 03:53:30|3381.6|3369.6|3382.5|3370.5|3382.5|3370.5|3381.5|3369.5|4
1611287620000|2021-01-22 03:53:40|3382.6|3370.6|3382.6|3370.6|3382.6|3370.6|3382.6|3370.6|0
1611287630000|2021-01-22 03:53:50|||||||||2
1611287640000|2021-01-22 03:54:00|||||||||1
1611287650000|2021-01-22 03:54:10|3384|3372|3384|3372|3384|3372|3384|3372|3
1611287660000|2021-01-22 03:54:20|3383.5|3371.5|3383|3371|3383.5|3371.5|3383|3371|0
1611287670000|2021-01-22 03:54:30|3384|3372|3384|3372|3384|3372|3384|3372|0
1611287680000|2021-01-22 03:54:40|3383.5|3371.5|3384|3372|3384|3372|3383.5|3371.5|0
1611287690000|2021-01-22 03:54:50|3383.9|3371.9|3384.4|3372.4|3384.4|3372.4|3383.9|3371.9|3
1611287700000|2021-01-22 03:55:00|3387.5|3371.5|3385.5|3373.5|3387.5|3373.5|3385.5|3371.5|6
1611287710000|2021-01-22 03:55:10|3386|3374|3386.5|3374.5|3388|3374.5|3386|3372|0
1611287730000|2021-01-22 03:55:30|3386|3374|3386.5|3374.5|3388|3374.5|3386|3372|0
1611287740000|2021-01-22 03:55:40|3389|3373|3387|3375|3389.5|3375.5|3387|3373|0
1611287750000|2021-01-22 03:55:50|3389|3373|3387.5|3375.5|3389|3375.5|3387.5|3373|0
1611287760000|2021-01-22 03:56:00|3389|3373|3387.1|3375.1|3389|3375.6|3387|3373|0
1611287770000|2021-01-22 03:56:10|3387|3375|3387.6|3375.6|3387.6|3375.6|3387|3375|0
1611287780000|2021-01-22 03:56:20|3388|3376|3388|3376|3388|3376|3388|3376|0
1611287790000|2021-01-22 03:56:30|3388.1|3376.1|3388.1|3376.1|3388.1|3376.1|3388.1|3376.1|0
1611287810000|2021-01-22 03:56:50|3389.1|3377.1|3389.6|3377.6|3389.6|3377.6|3389.1|3377.1|0
1611287820000|2021-01-22 03:57:00|3389.1|3377.1|3390.1|3378.1|3390.1|3378.1|3389.1|3377.1|0
1611287830000|2021-01-22 03:57:10|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|0
1611287840000|2021-01-22 03:57:20|3389.5|3377.5|3388.6|3376.6|3389.5|3377.5|3388.6|3376.6|0
1611287850000|2021-01-22 03:57:30|3388.2|3376.2|3388.7|3376.7|3388.7|3376.7|3388.2|3376.2|0
1611287860000|2021-01-22 03:57:40|3388.5|3376.5|3390.1|3378.1|3390.1|3378.1|3388.5|3376.5|0
1611287870000|2021-01-22 03:57:50|3390.2|3378.2|3391.1|3379.1|3391.1|3379.1|3390.2|3378.2|0
1611287880000|2021-01-22 03:58:00|3391.2|3379.2|3392.6|3380.6|3392.6|3380.6|3391.2|3379.2|0
1611287890000|2021-01-22 03:58:10|3392.5|3380.5|3390.5|3378.5|3392.5|3380.5|3390.5|3378.5|0
1611287900000|2021-01-22 03:58:20|3390|3378|3389|3377|3390|3378|3389|3377|0
1611287910000|2021-01-22 03:58:30|3388.5|3376.5|3387.6|3375.6|3388.5|3376.5|3387.1|3375.1|0
1611287920000|2021-01-22 03:58:40|3388.1|3376.1|3386.6|3374.6|3388.1|3376.1|3386.1|3374.1|0
1611287930000|2021-01-22 03:58:50|3386.1|3374.1|3387.1|3375.1|3387.1|3375.1|3386.1|3374.1|0
1611287940000|2021-01-22 03:59:00|3387.2|3375.2|3387.6|3375.6|3387.6|3375.6|3387.2|3375.2|0
1611287950000|2021-01-22 03:59:10|3388.1|3376.1|3388.2|3376.2|3388.2|3376.2|3388.1|3376.1|0
1611287960000|2021-01-22 03:59:20|3388.6|3376.6|3388.6|3376.6|3389|3377|3388.6|3376.6|0
1611287970000|2021-01-22 03:59:30|3388.5|3376.5|3388.1|3376.1|3388.5|3376.5|3388.1|3376.1|0
1611288000000|2021-01-22 04:00:00|3387.6|3375.6|3387.1|3375.1|3387.6|3375.6|3387.1|3375.1|0
1611288010000|2021-01-22 04:00:10|3387|3375|3385.5|3373.5|3387|3375|3385.4|3373.4|0
1611288020000|2021-01-22 04:00:20|3385.4|3373.4|3387.5|3375.5|3387.5|3375.5|3385.4|3373.4|0
1611288030000|2021-01-22 04:00:30|3387.9|3375.9|3387|3375|3387.9|3375.9|3386.9|3374.9|0
1611288040000|2021-01-22 04:00:40|3387.9|3375.9|3387.9|3375.9|3388.4|3376.4|3387.9|3375.9|0
1611288050000|2021-01-22 04:00:50|3387.4|3375.4|3386.9|3374.9|3387.4|3375.4|3386.9|3374.9|0
1611288060000|2021-01-22 04:01:00|3387.4|3375.4|3387.4|3375.4|3387.4|3375.4|3387.4|3375.4|0
1611288070000|2021-01-22 04:01:10|3387.9|3375.9|3387.9|3375.9|3387.9|3375.9|3387.9|3375.9|0
1611288080000|2021-01-22 04:01:20|3389|3377|3386.9|3374.9|3389|3377|3386.9|3374.9|0
1611288100000|2021-01-22 04:01:40|3386|3374|3386|3374|3386|3374|3386|3374|0
1611288110000|2021-01-22 04:01:50|3386.2|3374.2|3387.7|3375.7|3387.7|3375.7|3386.2|3374.2|0
1611288120000|2021-01-22 04:02:00|3388.1|3376.1|3387|3375|3388.1|3376.1|3387|3375|0
1611288140000|2021-01-22 04:02:20|3387.5|3375.5|3387.5|3375.5|3387.5|3375.5|3387.5|3375.5|0
1611288150000|2021-01-22 04:02:30|3387.6|3375.6|3388.9|3376.9|3388.9|3376.9|3387.6|3375.6|0
1611288160000|2021-01-22 04:02:40|3389.4|3377.4|3388.8|3376.8|3389.9|3377.9|3388.8|3376.8|7
1611288170000|2021-01-22 04:02:50|3388.9|3376.9|3387.4|3375.4|3388.9|3376.9|3387.4|3375.4|0
1611288180000|2021-01-22 04:03:00|3387|3375|3387|3375|3387|3375|3387|3375|0
1611288190000|2021-01-22 04:03:10|3387.4|3375.4|3387.5|3375.5|3387.5|3375.5|3387.4|3375.4|0
1611288200000|2021-01-22 04:03:20|3388|3376|3388.6|3376.6|3388.6|3376.6|3388|3376|0
1611288210000|2021-01-22 04:03:30|3388.5|3376.5|3387.6|3375.6|3388.6|3376.6|3387.6|3375.6|0
1611288220000|2021-01-22 04:03:40|3387.5|3375.5|3386.6|3374.6|3387.5|3375.5|3386.6|3374.6|0
1611288230000|2021-01-22 04:03:50|3385.5|3373.5|3385.4|3373.4|3385.9|3373.9|3385.4|3373.4|0
1611288240000|2021-01-22 04:04:00|3384|3372|3384|3372|3384|3372|3383.5|3371.5|0
1611288250000|2021-01-22 04:04:10|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|3383.1|3371.1|5
1611288260000|2021-01-22 04:04:20|3383|3371|3382.1|3370.1|3383|3371|3382.1|3370.1|0
1611288270000|2021-01-22 04:04:30|3382|3370|3382|3370|3382|3370|3382|3370|5
1611288280000|2021-01-22 04:04:40|3382.5|3370.5|3383|3371|3383|3371|3382.5|3370.5|0
1611288290000|2021-01-22 04:04:50|3382|3370|3382|3370|3382.1|3370.1|3382|3370|0
1611288300000|2021-01-22 04:05:00|3382.6|3370.6|3382.5|3370.5|3382.6|3370.6|3382.5|3370.5|0
1611288310000|2021-01-22 04:05:10|3382|3370|3381.1|3369.1|3382|3370|3381.1|3369.1|0
1611288320000|2021-01-22 04:05:20|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|2
1611288330000|2021-01-22 04:05:30|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|2
1611288340000|2021-01-22 04:05:40|||||||||1
1611288350000|2021-01-22 04:05:50|3380.2|3368.2|3380.2|3368.2|3380.2|3368.2|3380.1|3368.1|3
1611288360000|2021-01-22 04:06:00|3381.6|3369.6|3381.6|3369.6|3381.6|3369.6|3381.6|3369.6|0
1611288370000|2021-01-22 04:06:10|3382.1|3370.1|3382.1|3370.1|3382.1|3370.1|3382.1|3370.1|0
1611288380000|2021-01-22 04:06:20|3382.5|3370.5|3384|3372|3384|3372|3382.5|3370.5|0
1611288390000|2021-01-22 04:06:30|3385.5|3373.5|3386|3374|3386|3374|3385.5|3373.5|0
1611288400000|2021-01-22 04:06:40|3387|3375|3387.9|3375.9|3387.9|3375.9|3387|3375|0
1611288410000|2021-01-22 04:06:50|3387.4|3375.4|3387.4|3375.4|3387.4|3375.4|3387.4|3375.4|0
1611288420000|2021-01-22 04:07:00|3387|3375|3388.9|3376.9|3388.9|3376.9|3387|3375|0
1611288430000|2021-01-22 04:07:10|3387.4|3375.4|3387.5|3375.5|3387.5|3375.5|3387.4|3375.4|0
1611288440000|2021-01-22 04:07:20|3388|3376|3388|3376|3388|3376|3388|3376|0
1611288450000|2021-01-22 04:07:30|3387.9|3375.9|3388.5|3376.5|3388.5|3376.5|3387.5|3375.5|0
1611288460000|2021-01-22 04:07:40|3387.5|3375.5|3387.5|3375.5|3387.5|3375.5|3387.5|3375.5|0
1611288480000|2021-01-22 04:08:00|3386.5|3374.5|3386.5|3374.5|3386.5|3374.5|3386.5|3374.5|0
1611288490000|2021-01-22 04:08:10|3386|3374|3386|3374|3386|3374|3386|3374|0
1611288520000|2021-01-22 04:08:40|3388.1|3372.1|3387|3375|3388.1|3375|3387|3372.1|0
1611288540000|2021-01-22 04:09:00|3387.1|3375.1|3387.9|3375.9|3387.9|3375.9|3387.1|3375.1|0
1611288550000|2021-01-22 04:09:10|3388|3376|3388|3376|3388|3376|3388|3376|0
1611288570000|2021-01-22 04:09:30|3386.6|3374.6|3386.5|3374.5|3386.6|3374.6|3386.5|3374.5|0
1611288590000|2021-01-22 04:09:50|3388|3376|3388|3376|3388|3376|3388|3376|0
1611288600000|2021-01-22 04:10:00|3389.9|3373.9|3389|3373|3389.9|3373.9|3389|3373|0
1611288610000|2021-01-22 04:10:10|3387|3375|3388|3376|3388|3376|3387|3375|0
1611288620000|2021-01-22 04:10:20|3387.5|3375.5|3387|3375|3387.5|3375.5|3387|3375|0
1611288630000|2021-01-22 04:10:30|3389|3373|3386.4|3374.4|3389|3374.5|3386.4|3373|0
1611288640000|2021-01-22 04:10:40|3387.4|3375.4|3388.4|3376.4|3388.4|3376.4|3387.4|3375.4|0
1611288660000|2021-01-22 04:11:00|3389.3|3377.3|3389.3|3377.3|3389.3|3377.3|3389.3|3377.3|0
1611288670000|2021-01-22 04:11:10|3389.2|3377.2|3386.8|3374.8|3389.2|3377.2|3386.8|3374.8|1
1611288680000|2021-01-22 04:11:20|3386.3|3374.3|3385.4|3373.4|3386.7|3374.7|3385.4|3373.4|0
1611288690000|2021-01-22 04:11:30|3387.4|3375.4|3385.3|3373.3|3387.4|3375.4|3385.3|3373.3|0
1611288700000|2021-01-22 04:11:40|3386.2|3374.2|3384.8|3372.8|3387.2|3375.2|3384.8|3372.8|0
1611288710000|2021-01-22 04:11:50|3382.9|3370.9|3383.5|3371.5|3383.5|3371.5|3382.9|3370.9|0
1611288720000|2021-01-22 04:12:00|3383.9|3371.9|3382.9|3370.9|3383.9|3371.9|3382.9|3370.9|2
1611288730000|2021-01-22 04:12:10|3383.4|3371.4|3384.3|3372.3|3384.3|3372.3|3383.4|3371.4|2
1611288740000|2021-01-22 04:12:20|3384.4|3372.4|3384.3|3372.3|3386.8|3374.8|3384.3|3372.3|1
1611288750000|2021-01-22 04:12:30|3383.8|3371.8|3382.9|3370.9|3383.8|3371.8|3382.9|3370.9|1
1611288760000|2021-01-22 04:12:40|3382.4|3370.4|3384.3|3372.3|3384.3|3372.3|3382.4|3370.4|2
1611288770000|2021-01-22 04:12:50|3384.8|3372.8|3384.3|3372.3|3384.8|3372.8|3384.3|3372.3|1
1611288780000|2021-01-22 04:13:00|3383.4|3371.4|3382.9|3370.9|3383.4|3371.4|3382.9|3370.9|3
1611288790000|2021-01-22 04:13:10|3383.4|3371.4|3384.9|3372.9|3384.9|3372.9|3383.4|3371.4|2
1611288800000|2021-01-22 04:13:20|3385|3373|3385.8|3373.8|3386.3|3374.3|3385|3373|0
1611288810000|2021-01-22 04:13:30|3385.9|3373.9|3387.3|3375.3|3387.3|3375.3|3385.8|3373.8|0
1611288830000|2021-01-22 04:13:50|3387.8|3375.8|3387.4|3375.4|3388.4|3376.4|3386.9|3374.9|2
1611288840000|2021-01-22 04:14:00|3386.9|3374.9|3386.4|3374.4|3386.9|3374.9|3386.4|3374.4|0
1611288850000|2021-01-22 04:14:10|3386.9|3374.9|3385.3|3373.3|3386.9|3374.9|3384.9|3372.9|2
1611288860000|2021-01-22 04:14:20|3385.8|3373.8|3383.9|3371.9|3385.8|3373.8|3383.9|3371.9|0
1611288870000|2021-01-22 04:14:30|3383.8|3371.8|3383.8|3371.8|3383.8|3371.8|3383.8|3371.8|1
1611288880000|2021-01-22 04:14:40|3384.3|3372.3|3384.8|3372.8|3385.3|3373.3|3383.3|3371.3|0
1611288890000|2021-01-22 04:14:50|3384.4|3372.4|3386.3|3374.3|3386.3|3374.3|3384.4|3372.4|0
1611288900000|2021-01-22 04:15:00|3386.8|3374.8|3389.3|3377.3|3389.3|3377.3|3386.8|3374.8|0
1611288910000|2021-01-22 04:15:10|3389.8|3377.8|3389.8|3377.8|3389.8|3377.8|3389.8|3377.8|0
1611288930000|2021-01-22 04:15:30|3388.4|3376.4|3388.2|3376.2|3389.3|3377.3|3388.2|3376.2|0
1611288940000|2021-01-22 04:15:40|3387.3|3375.3|3387.3|3375.3|3387.3|3375.3|3387.3|3375.3|0
1611288950000|2021-01-22 04:15:50|3387.8|3375.8|3388.3|3376.3|3388.8|3376.8|3387.8|3375.8|0
1611288960000|2021-01-22 04:16:00|3387.8|3375.8|3388.8|3376.8|3388.8|3376.8|3387.8|3375.8|0
1611288970000|2021-01-22 04:16:10|3388.3|3376.3|3388.8|3376.8|3388.8|3376.8|3388.3|3376.3|0
1611288980000|2021-01-22 04:16:20|3388.9|3376.9|3390.3|3378.3|3390.3|3378.3|3388.9|3376.9|0
1611288990000|2021-01-22 04:16:30|3390.4|3378.4|3391.8|3379.8|3391.8|3379.8|3390.4|3378.4|0
1611289000000|2021-01-22 04:16:40|3392.3|3380.3|3392.8|3380.8|3392.8|3380.8|3392.3|3380.3|0
1611289010000|2021-01-22 04:16:50|3392.3|3380.3|3393.3|3381.3|3393.3|3381.3|3392.3|3380.3|0
1611289020000|2021-01-22 04:17:00|3395.3|3379.3|3393.4|3381.4|3395.3|3381.4|3393.3|3379.3|4
1611289030000|2021-01-22 04:17:10|3393.8|3381.8|3393.9|3381.9|3393.9|3381.9|3393.8|3381.8|2
1611289050000|2021-01-22 04:17:30|3393.4|3381.4|3393.5|3381.5|3393.5|3381.5|3393.4|3381.4|8
1611289060000|2021-01-22 04:17:40|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|4
1611289070000|2021-01-22 04:17:50|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|0
1611289080000|2021-01-22 04:18:00|3393.4|3381.4|3393.3|3381.3|3393.4|3381.4|3393.3|3381.3|0
1611289090000|2021-01-22 04:18:10|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|0
1611289110000|2021-01-22 04:18:30|3394.3|3382.3|3394.5|3382.5|3394.5|3382.5|3394.3|3382.3|3
1611289120000|2021-01-22 04:18:40|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|0
1611289130000|2021-01-22 04:18:50|||||||||2
1611289150000|2021-01-22 04:19:10|3394.2|3382.2|3393.5|3381.5|3394.2|3382.2|3393.5|3381.5|2
1611289160000|2021-01-22 04:19:20|3393|3381|3392.9|3380.9|3393|3381|3392.9|3380.9|4
1611289170000|2021-01-22 04:19:30|3391.5|3379.5|3390.3|3378.3|3391.5|3379.5|3390.3|3378.3|0
1611289180000|2021-01-22 04:19:40|3390.4|3378.4|3390.3|3378.3|3390.8|3378.8|3390.3|3378.3|0
1611289190000|2021-01-22 04:19:50|3390.1|3378.1|3389.3|3377.3|3390.1|3378.1|3389.3|3377.3|0
1611289200000|2021-01-22 04:20:00|3388.8|3376.8|3390|3378|3390.8|3378.5|3388.8|3374.8|0
1611289210000|2021-01-22 04:20:10|3390.1|3378.1|3389.4|3377.4|3390.5|3378.5|3389.4|3377.4|0
1611289220000|2021-01-22 04:20:20|3389|3377|3389.4|3377.4|3389.9|3377.9|3389|3377|0
1611289230000|2021-01-22 04:20:30|3391.3|3375.3|3387.9|3375.9|3391.3|3375.9|3387.4|3373.9|0
1611289240000|2021-01-22 04:20:40|3386.9|3374.9|3386.5|3374.5|3387.8|3375.8|3386.5|3374.5|0
1611289250000|2021-01-22 04:20:50|3387.5|3371.5|3385|3373|3387.5|3373|3385|3371.5|0
1611289260000|2021-01-22 04:21:00|3387|3371|3387.5|3371.5|3387.5|3371.5|3387|3371|0
1611289280000|2021-01-22 04:21:20|3388.9|3372.9|3388.9|3372.9|3388.9|3372.9|3388.9|3372.9|0
1611289300000|2021-01-22 04:21:40|3389.4|3373.4|3389.4|3373.4|3389.4|3373.4|3389.4|3373.4|0
1611289350000|2021-01-22 04:22:30|3389.9|3373.9|3390.4|3374.4|3390.4|3374.4|3389.9|3373.9|0
1611289360000|2021-01-22 04:22:40|3391.3|3375.3|3391.3|3375.3|3391.3|3375.3|3391.3|3375.3|0
1611289370000|2021-01-22 04:22:50|3391.4|3375.4|3393.4|3377.4|3393.4|3378|3390|3375.4|0
1611289380000|2021-01-22 04:23:00|3393.9|3377.9|3393.9|3377.9|3393.9|3377.9|3393.9|3377.9|0
1611289390000|2021-01-22 04:23:10|3393.4|3377.4|3393.4|3377.4|3393.9|3377.9|3393.4|3377.4|0
1611289400000|2021-01-22 04:23:20|3393.3|3377.3|3391.9|3379.9|3393.4|3379.9|3391.3|3376.8|0
1611289410000|2021-01-22 04:23:30|3391.8|3379.8|3391.9|3379.9|3392.4|3380.4|3391.8|3379.8|0
1611289420000|2021-01-22 04:23:40|3391.8|3379.8|3393.4|3377.4|3393.4|3379.8|3391.3|3377.4|0
1611289430000|2021-01-22 04:23:50|3391.9|3379.9|3391.9|3379.9|3391.9|3379.9|3391.3|3379.3|0
1611289440000|2021-01-22 04:24:00|3392.4|3380.4|3392.4|3380.4|3392.4|3380.4|3392.4|3380.4|0
1611289450000|2021-01-22 04:24:10|3392.5|3380.5|3393.8|3381.8|3393.8|3381.8|3392.5|3380.5|0
1611289460000|2021-01-22 04:24:20|3392.8|3380.8|3392.8|3380.8|3393.3|3381.3|3392.8|3380.8|0
1611289480000|2021-01-22 04:24:40|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|0
1611289490000|2021-01-22 04:24:50|3394.3|3382.3|3394.8|3382.8|3394.8|3382.8|3394.3|3382.3|0
1611289510000|2021-01-22 04:25:10|3394.9|3382.9|3395.8|3383.8|3395.8|3383.8|3394.9|3382.9|0
1611289540000|2021-01-22 04:25:40|3395.3|3383.3|3395.8|3383.8|3395.8|3383.8|3395.3|3383.3|0
1611289550000|2021-01-22 04:25:50|3395.3|3383.3|3396.8|3380.8|3396.8|3383.8|3394.3|3380.8|0
1611289560000|2021-01-22 04:26:00|3395.8|3383.8|3396.8|3384.8|3396.8|3384.8|3395.8|3383.8|0
1611289580000|2021-01-22 04:26:20|3396.7|3384.7|3396.8|3384.8|3396.8|3384.8|3396.7|3384.7|0
1611289590000|2021-01-22 04:26:30|3396.7|3384.7|3396.7|3384.7|3396.8|3384.8|3396.7|3384.7|0
1611289610000|2021-01-22 04:26:50|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|0
1611289620000|2021-01-22 04:27:00|3396.7|3384.7|3396.7|3384.7|3396.8|3384.8|3396.7|3384.7|0
1611289630000|2021-01-22 04:27:10|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|0
1611289640000|2021-01-22 04:27:20|3396.7|3384.7|3396.7|3384.7|3396.7|3384.7|3396.7|3384.7|0
1611289650000|2021-01-22 04:27:30|3395.8|3383.8|3395.8|3383.8|3395.8|3383.8|3395.8|3383.8|0
1611289660000|2021-01-22 04:27:40|3394.8|3382.8|3394.2|3382.2|3395.7|3383.7|3394.2|3382.2|0
1611289670000|2021-01-22 04:27:50|3394.3|3382.3|3393.3|3381.3|3394.3|3382.3|3393.3|3381.3|0
1611289690000|2021-01-22 04:28:10|3394.3|3382.3|3394.2|3382.2|3394.3|3382.3|3394.2|3382.2|0
1611289700000|2021-01-22 04:28:20|3394.1|3382.1|3394.1|3382.1|3394.1|3382.1|3393.6|3381.6|0
1611289710000|2021-01-22 04:28:30|3393.2|3381.2|3394.1|3382.1|3394.1|3382.1|3393.1|3381.1|0
1611289720000|2021-01-22 04:28:40|3393.6|3381.6|3393.6|3381.6|3393.6|3381.6|3393.6|3381.6|0
1611289730000|2021-01-22 04:28:50|3393.1|3381.1|3393.1|3381.1|3393.1|3381.1|3393.1|3381.1|0
1611289740000|2021-01-22 04:29:00|3393|3381|3393.1|3381.1|3393.1|3381.1|3392.6|3380.6|0
1611289750000|2021-01-22 04:29:10|3392.6|3380.6|3393.6|3381.6|3393.6|3381.6|3392.6|3380.6|0
1611289780000|2021-01-22 04:29:40|3394.6|3382.6|3394.6|3382.6|3394.6|3382.6|3394.6|3382.6|0
1611289790000|2021-01-22 04:29:50|3395.1|3383.1|3399.3|3387.3|3399.3|3387.3|3395.1|3381.2|4
1611297000000|2021-01-22 06:30:00|3388.7|3372.7|3388.8|3372.8|3389.7|3373.7|3388.6|3372.6|9
1611297010000|2021-01-22 06:30:10|3389.7|3373.7|3388.2|3376.2|3390.2|3376.2|3387.3|3373.2|1
1611297020000|2021-01-22 06:30:20|3388.3|3376.3|3385.6|3373.6|3389.2|3377.2|3385.2|3373.2|0
1611297030000|2021-01-22 06:30:30|3384.2|3372.2|3378.3|3366.3|3384.2|3372.2|3378.3|3366.3|0
1611297040000|2021-01-22 06:30:40|3379.3|3367.3|3376.9|3364.9|3379.8|3367.8|3376.9|3364.9|18
1611297050000|2021-01-22 06:30:50|3376|3364|3374.4|3362.4|3376.5|3364.5|3373.7|3361.7|10
1611297060000|2021-01-22 06:31:00|3374.8|3362.8|3382.6|3366.6|3382.6|3366.6|3374.8|3362.8|0
1611297070000|2021-01-22 06:31:10|3381.7|3365.7|3377.6|3365.6|3384.6|3367.6|3377.6|3363.7|0
1611297080000|2021-01-22 06:31:20|3379.4|3367.4|3379.1|3367.1|3379.5|3367.5|3379|3367|2
1611297090000|2021-01-22 06:31:30|3379|3367|3379.1|3367.1|3379.1|3367.1|3379|3367|1
1611297100000|2021-01-22 06:31:40|3380|3368|3380.1|3368.1|3380.1|3368.1|3380|3368|0
1611297110000|2021-01-22 06:31:50|3379.6|3367.6|3379.1|3367.1|3379.6|3367.6|3379.1|3367.1|0
1611297120000|2021-01-22 06:32:00|3379.6|3367.6|3380.1|3368.1|3380.1|3368.1|3379.6|3367.6|0
1611297130000|2021-01-22 06:32:10|3379.6|3367.6|3380.6|3368.6|3383.1|3368.6|3379.6|3367.1|0
1611297140000|2021-01-22 06:32:20|3380.5|3368.5|3380.5|3368.5|3380.5|3368.5|3380.5|3368.5|0
1611297150000|2021-01-22 06:32:30|3380|3368|3381.4|3369.4|3381.4|3369.4|3380|3368|0
1611297160000|2021-01-22 06:32:40|3380|3368|3379.4|3367.4|3380.5|3368.5|3379.4|3367.4|0
1611297170000|2021-01-22 06:32:50|3379|3367|3378.9|3366.9|3379|3367|3378.9|3366.9|2
1611297180000|2021-01-22 06:33:00|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|2
1611297200000|2021-01-22 06:33:20|3378.9|3366.9|3379.5|3367.5|3379.5|3367.5|3378.9|3366.9|3
1611297210000|2021-01-22 06:33:30|3379|3367|3378.9|3366.9|3379|3367|3378.9|3366.9|0
1611297230000|2021-01-22 06:33:50|3379|3367|3379|3367|3379|3367|3379|3367|6
1611297250000|2021-01-22 06:34:10|3378.9|3366.9|3378.9|3366.9|3379|3367|3378.9|3366.9|1
1611297260000|2021-01-22 06:34:20|3379|3367|3379|3367|3379|3367|3379|3367|1
1611297270000|2021-01-22 06:34:30|3379.5|3367.5|3379.4|3367.4|3379.5|3367.5|3379.4|3367.4|3
1611297290000|2021-01-22 06:34:50|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|0
1611297300000|2021-01-22 06:35:00|3379.4|3367.4|3379.9|3367.9|3379.9|3367.9|3379.4|3367.4|0
1611297310000|2021-01-22 06:35:10|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|0
1611297330000|2021-01-22 06:35:30|3379.5|3367.5|3379.5|3367.5|3379.5|3367.5|3379.5|3367.5|0
1611297350000|2021-01-22 06:35:50|3380.4|3368.4|3379.4|3367.4|3380.4|3368.4|3379.4|3367.4|0
1611297360000|2021-01-22 06:36:00|3379.9|3367.9|3380.4|3368.4|3380.4|3368.4|3379.9|3367.9|0
1611297370000|2021-01-22 06:36:10|3380.9|3368.9|3380.9|3368.9|3380.9|3368.9|3380.4|3368.4|0
1611297400000|2021-01-22 06:36:40|3381.8|3369.8|3384.2|3372.2|3384.2|3372.2|3381.8|3369.8|0
1611297410000|2021-01-22 06:36:50|3385.2|3373.2|3384.7|3372.7|3385.2|3373.2|3384.7|3372.7|0
1611297420000|2021-01-22 06:37:00|3384.2|3372.2|3385.2|3373.2|3385.2|3373.2|3384.2|3372.2|0
1611297430000|2021-01-22 06:37:10|3385.3|3373.3|3385.8|3373.8|3385.8|3373.8|3385.3|3373.3|0
1611297440000|2021-01-22 06:37:20|3385.9|3373.9|3387.2|3375.2|3387.2|3375.2|3385.9|3373.9|0
1611297450000|2021-01-22 06:37:30|3387.7|3375.7|3387.8|3375.8|3388.2|3376.2|3387.2|3375.2|0
1611297460000|2021-01-22 06:37:40|3387.3|3375.3|3385.2|3373.2|3387.3|3375.3|3385.2|3373.2|0
1611297470000|2021-01-22 06:37:50|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|0
1611297480000|2021-01-22 06:38:00|3386.2|3374.2|3385.2|3373.2|3386.2|3374.2|3385.2|3373.2|0
1611297490000|2021-01-22 06:38:10|3384.8|3372.8|3384.2|3372.2|3384.8|3372.8|3384.2|3372.2|0
1611297510000|2021-01-22 06:38:30|3384.1|3372.1|3383.2|3371.2|3384.1|3372.1|3382.7|3370.7|0
1611297520000|2021-01-22 06:38:40|3383.8|3371.8|3384.3|3372.3|3384.3|3372.3|3383.7|3371.7|0
1611297530000|2021-01-22 06:38:50|3384.7|3372.7|3384.3|3372.3|3384.7|3372.7|3384.3|3372.3|3
1611297550000|2021-01-22 06:39:10|3384.4|3372.4|3384.8|3372.8|3384.8|3372.8|3384.4|3372.4|0
1611297570000|2021-01-22 06:39:30|3385.7|3373.7|3385.7|3373.7|3385.7|3373.7|3385.7|3373.7|0
1611297600000|2021-01-22 06:40:00|3385.8|3373.8|3385.8|3373.8|3385.8|3373.8|3385.7|3373.7|0
1611297610000|2021-01-22 06:40:10|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|0
1611297620000|2021-01-22 06:40:20|3386.8|3374.8|3386.8|3374.8|3386.8|3374.8|3386.8|3374.8|0
1611297630000|2021-01-22 06:40:30|3387.2|3375.2|3387.2|3375.2|3387.3|3375.3|3387.2|3375.2|0
1611297660000|2021-01-22 06:41:00|3387.3|3375.3|3387.8|3375.8|3387.8|3375.8|3387.3|3375.3|0
1611297680000|2021-01-22 06:41:20|3387.3|3375.3|3386.3|3374.3|3387.3|3375.3|3386.2|3374.2|0
1611297690000|2021-01-22 06:41:30|3386.7|3374.7|3386.7|3374.7|3386.7|3374.7|3386.2|3374.2|0
1611297700000|2021-01-22 06:41:40|3386.8|3374.8|3387.2|3375.2|3387.2|3375.2|3386.7|3374.7|0
1611297710000|2021-01-22 06:41:50|3387.1|3375.1|3386.7|3374.7|3387.1|3375.1|3386.7|3374.7|0
1611297720000|2021-01-22 06:42:00|3386.2|3374.2|3385.7|3373.7|3386.2|3374.2|3385.7|3373.7|0
1611297730000|2021-01-22 06:42:10|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|0
1611297740000|2021-01-22 06:42:20|3386.7|3374.7|3387.7|3375.7|3388.2|3376.2|3386.7|3374.7|0
1611297750000|2021-01-22 06:42:30|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|0
1611297760000|2021-01-22 06:42:40|3387.1|3375.1|3386.7|3374.7|3387.1|3375.1|3386.7|3374.7|0
1611297770000|2021-01-22 06:42:50|3385.3|3373.3|3384.3|3372.3|3385.3|3373.3|3384.3|3372.3|0
1611297780000|2021-01-22 06:43:00|3383.8|3371.8|3383.3|3371.3|3383.8|3371.8|3382.4|3370.4|1
1611297790000|2021-01-22 06:43:10|3382.9|3370.9|3382.4|3370.4|3382.9|3370.9|3382.4|3370.4|2
1611297810000|2021-01-22 06:43:30|3382.8|3370.8|3383.3|3371.3|3383.8|3371.8|3382.8|3370.8|0
1611297820000|2021-01-22 06:43:40|3383.8|3371.8|3384.8|3372.8|3384.8|3372.8|3383.8|3371.8|0
1611297830000|2021-01-22 06:43:50|3383.8|3371.8|3385.3|3373.3|3385.3|3373.3|3383.8|3371.8|0
1611297850000|2021-01-22 06:44:10|3385.2|3373.2|3384.3|3372.3|3385.2|3373.2|3384.3|3372.3|0
1611297870000|2021-01-22 06:44:30|3384.8|3372.8|3385.7|3373.7|3385.7|3373.7|3384.8|3372.8|0
1611297880000|2021-01-22 06:44:40|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|0
1611297890000|2021-01-22 06:44:50|3386.7|3374.7|3386.7|3374.7|3386.7|3374.7|3386.7|3374.7|0
1611297900000|2021-01-22 06:45:00|3386.8|3374.8|3385.8|3373.8|3386.8|3374.8|3385.8|3373.8|0
1611297910000|2021-01-22 06:45:10|3386.7|3374.7|3387.2|3375.2|3387.2|3375.2|3386.7|3374.7|0
1611297920000|2021-01-22 06:45:20|3387.7|3375.7|3387.7|3375.7|3387.7|3375.7|3387.7|3375.7|0
1611297930000|2021-01-22 06:45:30|3388.2|3376.2|3388.6|3376.6|3389.1|3377.1|3388.2|3376.2|0
1611297940000|2021-01-22 06:45:40|3388.2|3376.2|3388.7|3376.7|3388.7|3376.7|3387.7|3375.7|0
1611297950000|2021-01-22 06:45:50|3391.2|3379.2|3392.2|3380.2|3392.2|3380.2|3391.2|3379.2|0
1611297970000|2021-01-22 06:46:10|3391.8|3379.8|3393.1|3381.1|3393.2|3381.2|3391.8|3379.8|8
1611297980000|2021-01-22 06:46:20|3392.7|3380.7|3392.6|3380.6|3392.7|3380.7|3392.6|3380.6|0
1611297990000|2021-01-22 06:46:30|3393.6|3381.6|3393.1|3381.1|3393.6|3381.6|3393.1|3381.1|0
1611298000000|2021-01-22 06:46:40|3393|3381|3392.6|3380.6|3393|3381|3392.6|3380.6|0
1611298020000|2021-01-22 06:47:00|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|0
1611298040000|2021-01-22 06:47:20|3392.6|3380.6|3393.1|3381.1|3393.1|3381.1|3392.6|3380.6|0
1611298050000|2021-01-22 06:47:30|3392.6|3380.6|3392.6|3380.6|3393.1|3381.1|3391.6|3379.6|0
1611298060000|2021-01-22 06:47:40|3393|3381|3393.1|3381.1|3393.1|3381.1|3393|3381|0
1611298070000|2021-01-22 06:47:50|3393|3381|3391.1|3379.1|3393|3381|3391.1|3379.1|0
1611298090000|2021-01-22 06:48:10|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|3391.1|3379.1|0
1611298100000|2021-01-22 06:48:20|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|3391.6|3379.6|0
1611298110000|2021-01-22 06:48:30|3393.1|3381.1|3392.6|3380.6|3393.6|3381.6|3392.6|3380.6|1
1611298120000|2021-01-22 06:48:40|3392.1|3380.1|3390.7|3378.7|3392.1|3380.1|3390.2|3378.2|0
1611298130000|2021-01-22 06:48:50|3390.9|3378.9|3391.2|3379.2|3391.7|3379.7|3390.9|3378.9|0
1611298140000|2021-01-22 06:49:00|3390.7|3378.7|3390.7|3378.7|3391.2|3379.2|3389.7|3377.7|0
1611298150000|2021-01-22 06:49:10|3390.2|3378.2|3391.1|3379.1|3391.1|3379.1|3390.1|3378.1|0
1611298170000|2021-01-22 06:49:30|3391.6|3379.6|3391.6|3379.6|3392.1|3380.1|3391.6|3379.6|1
1611298190000|2021-01-22 06:49:50|3391.7|3379.7|3392.1|3380.1|3392.1|3380.1|3391.6|3379.6|0
1611298200000|2021-01-22 06:50:00|3391.6|3379.6|3390.6|3378.6|3391.6|3379.6|3390.6|3378.6|0
1611298230000|2021-01-22 06:50:30|3391.1|3379.1|3391.6|3379.6|3392.6|3380.6|3391.1|3379.1|0
1611298240000|2021-01-22 06:50:40|3391.1|3379.1|3390.7|3378.7|3391.6|3379.6|3390.7|3378.7|0
1611298250000|2021-01-22 06:50:50|3390.6|3378.6|3390.1|3378.1|3390.6|3378.6|3390.1|3378.1|0
1611298260000|2021-01-22 06:51:00|3389.6|3377.6|3390.6|3378.6|3390.6|3378.6|3389.6|3377.6|5
1611298270000|2021-01-22 06:51:10|3391.1|3379.1|3390.1|3378.1|3391.1|3379.1|3390.1|3378.1|0
1611298280000|2021-01-22 06:51:20|3390.6|3378.6|3390.6|3378.6|3390.6|3378.6|3390.6|3378.6|0
1611298290000|2021-01-22 06:51:30|3391.1|3379.1|3392.6|3380.6|3392.6|3380.6|3391.1|3379.1|4
1611298300000|2021-01-22 06:51:40|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|0
1611298310000|2021-01-22 06:51:50|3392.6|3380.6|3392.6|3380.6|3392.6|3380.6|3392.6|3380.6|0
1611298320000|2021-01-22 06:52:00|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|3392.1|3380.1|0
1611298330000|2021-01-22 06:52:10|3391.1|3379.1|3391.1|3379.1|3391.1|3379.1|3391.1|3379.1|0
1611298350000|2021-01-22 06:52:30|3392.1|3380.1|3391.2|3379.2|3392.1|3380.1|3391.1|3379.1|1
1611298360000|2021-01-22 06:52:40|3390.8|3378.8|3388.7|3376.7|3390.8|3378.8|3388.7|3376.7|4
1611298370000|2021-01-22 06:52:50|3389.1|3377.1|3386.9|3374.9|3389.1|3377.1|3386.9|3374.9|10
1611298380000|2021-01-22 06:53:00|3387.4|3375.4|3386.9|3374.9|3387.4|3375.4|3386.9|3374.9|0
1611298390000|2021-01-22 06:53:10|3386.4|3374.4|3387.4|3375.4|3387.4|3375.4|3386.4|3374.4|2
1611298400000|2021-01-22 06:53:20|3387.3|3375.3|3387.8|3375.8|3387.8|3375.8|3386.9|3374.9|0
1611298410000|2021-01-22 06:53:30|3386.9|3374.9|3387.8|3375.8|3388.3|3376.3|3386.9|3374.9|0
1611298420000|2021-01-22 06:53:40|3388.8|3376.8|3390.7|3378.7|3390.7|3378.7|3388.8|3376.8|0
1611298430000|2021-01-22 06:53:50|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|0
1611298440000|2021-01-22 06:54:00|3391.1|3379.1|3391.1|3379.1|3391.1|3379.1|3391.1|3379.1|0
1611298450000|2021-01-22 06:54:10|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|0
1611298470000|2021-01-22 06:54:30|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|0
1611298480000|2021-01-22 06:54:40|3392.6|3380.6|3393.7|3381.7|3393.7|3381.7|3392.6|3380.6|0
1611298490000|2021-01-22 06:54:50|3395.5|3383.5|3396.2|3384.2|3396.2|3384.2|3395.5|3383.5|0
1611298500000|2021-01-22 06:55:00|3396.7|3384.7|3396.2|3384.2|3396.7|3384.7|3396.1|3384.1|0
1611298510000|2021-01-22 06:55:10|3396.7|3384.7|3395.8|3383.8|3396.7|3384.7|3395.7|3383.7|1
1611298520000|2021-01-22 06:55:20|3396.9|3384.9|3398.8|3386.8|3398.8|3386.8|3396.9|3384.9|0
1611298530000|2021-01-22 06:55:30|3400.2|3388.2|3401.2|3389.2|3401.2|3389.2|3400.2|3388.2|2
1611298540000|2021-01-22 06:55:40|3401.1|3389.1|3403.6|3391.6|3403.6|3391.6|3400.6|3388.6|0
1611298550000|2021-01-22 06:55:50|3404.1|3392.1|3402.1|3390.1|3404.1|3392.1|3402.1|3390.1|0
1611298560000|2021-01-22 06:56:00|3402.2|3390.2|3401.2|3389.2|3402.2|3390.2|3401.2|3389.2|0
1611298570000|2021-01-22 06:56:10|3402.1|3390.1|3400.2|3388.2|3402.1|3390.1|3400.2|3388.2|0
1611298580000|2021-01-22 06:56:20|3399.7|3387.7|3400.2|3388.2|3400.2|3388.2|3399.7|3387.7|0
1611298590000|2021-01-22 06:56:30|3399.7|3387.7|3399.6|3387.6|3399.7|3387.7|3399.6|3387.6|0
1611298600000|2021-01-22 06:56:40|3399.5|3387.5|3399.6|3387.6|3400.2|3388.2|3399.5|3387.5|0
1611298610000|2021-01-22 06:56:50|3400|3388|3400.2|3388.2|3400.2|3388.2|3399.6|3387.6|6
1611298620000|2021-01-22 06:57:00|3400.7|3388.7|3400.2|3388.2|3400.7|3388.7|3400.2|3388.2|3
1611298630000|2021-01-22 06:57:10|3400.7|3388.7|3400.2|3388.2|3400.7|3388.7|3400.2|3388.2|0
1611298640000|2021-01-22 06:57:20|3400.7|3388.7|3400.7|3388.7|3400.7|3388.7|3400.7|3388.7|0
1611298650000|2021-01-22 06:57:30|3400.8|3388.8|3400.7|3388.7|3401.7|3389.7|3400.2|3388.2|1
1611298660000|2021-01-22 06:57:40|3400.2|3388.2|3401.2|3389.2|3401.2|3389.2|3400.2|3388.2|8
1611298670000|2021-01-22 06:57:50|3401.7|3389.7|3401.7|3389.7|3401.7|3389.7|3401.7|3389.7|0
1611298680000|2021-01-22 06:58:00|3402.6|3390.6|3403.2|3391.2|3403.2|3391.2|3402.6|3390.6|0
1611298690000|2021-01-22 06:58:10|||||||||1
1611298700000|2021-01-22 06:58:20|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|3403.7|3391.7|3
1611298710000|2021-01-22 06:58:30|3403.2|3391.2|3404.2|3392.2|3404.2|3392.2|3403.2|3391.2|4
1611298720000|2021-01-22 06:58:40|3403.7|3391.7|3405.7|3393.7|3405.7|3393.7|3403.7|3391.7|8
1611298730000|2021-01-22 06:58:50|||||||||1
1611298740000|2021-01-22 06:59:00|3406.1|3394.1|3405.7|3393.7|3406.1|3394.1|3405.7|3393.7|5
1611298750000|2021-01-22 06:59:10|3405.3|3393.3|3403.7|3391.7|3405.3|3393.3|3401.7|3389.7|12
1611298760000|2021-01-22 06:59:20|3403.8|3391.8|3404.9|3392.9|3404.9|3392.9|3403.8|3391.8|2
1611298770000|2021-01-22 06:59:30|3405.3|3393.3|3405.9|3393.9|3405.9|3393.9|3405.3|3393.3|1
1611298780000|2021-01-22 06:59:40|3406.3|3394.3|3406.9|3394.9|3406.9|3394.9|3406.3|3394.3|0
1611298790000|2021-01-22 06:59:50|3406.8|3394.8|3408.2|3396.2|3408.2|3396.2|3406.7|3394.7|0
1611298800000|2021-01-22 07:00:00|3408.1|3396.1|3405.2|3393.2|3408.1|3396.1|3405.2|3393.2|5
1611298810000|2021-01-22 07:00:10|3405.3|3393.3|3407.2|3395.2|3407.2|3395.2|3405.3|3393.3|0
1611298820000|2021-01-22 07:00:20|3407.7|3395.7|3407.3|3395.3|3407.7|3395.7|3407.2|3395.2|0
1611298830000|2021-01-22 07:00:30|3407.7|3395.7|3407.2|3395.2|3407.7|3395.7|3407.2|3395.2|0
1611298840000|2021-01-22 07:00:40|3406.7|3394.7|3408.7|3396.7|3408.7|3396.7|3406.7|3394.7|0
1611298850000|2021-01-22 07:00:50|3408.8|3396.8|3410.2|3398.2|3410.2|3398.2|3408.8|3396.8|0
1611298860000|2021-01-22 07:01:00|3410.3|3398.3|3410.7|3398.7|3410.7|3398.7|3410.3|3398.3|0
1611298870000|2021-01-22 07:01:10|3410.8|3398.8|3412.2|3400.2|3412.2|3400.2|3410.8|3398.8|0
1611298880000|2021-01-22 07:01:20|3412.7|3400.7|3413.7|3401.7|3414.1|3402.1|3412.2|3400.2|7
1611298890000|2021-01-22 07:01:30|3414.1|3402.1|3415.7|3403.7|3415.7|3403.7|3413.7|3401.7|1
1611298900000|2021-01-22 07:01:40|3416.2|3404.2|3415.7|3403.7|3416.2|3404.2|3415.7|3403.7|0
1611298910000|2021-01-22 07:01:50|3415.8|3403.8|3418.6|3406.6|3418.7|3406.7|3415.7|3403.7|2
1611298920000|2021-01-22 07:02:00|3419.1|3407.1|3424.7|3412.7|3425.6|3413.6|3418.7|3406.7|0
1611298930000|2021-01-22 07:02:10|3425.1|3413.1|3425.1|3413.1|3427.9|3414.1|3424.1|3407.9|1
1611298940000|2021-01-22 07:02:20|3424.6|3412.6|3422.1|3410.1|3428.4|3414|3422.1|3408.4|2
1611298950000|2021-01-22 07:02:30|3422.6|3410.6|3421.1|3409.1|3424.6|3412.6|3421.1|3409.1|0
1611298960000|2021-01-22 07:02:40|3420.6|3408.6|3422.6|3410.6|3422.6|3410.6|3420.6|3408.6|1
1611298970000|2021-01-22 07:02:50|3423|3411|3422.5|3410.5|3426.1|3412|3421.6|3406.1|5
1611298980000|2021-01-22 07:03:00|3422.1|3410.1|3421.5|3409.5|3424|3412|3421.5|3409.5|3
1611298990000|2021-01-22 07:03:10|3423|3411|3424.6|3412.6|3425|3413|3423|3411|4
1611299000000|2021-01-22 07:03:20|3425.5|3413.5|3427|3415|3427|3415|3425.5|3413.5|0
1611299010000|2021-01-22 07:03:30|3427.1|3415.1|3427.1|3415.1|3427.6|3415.6|3426.6|3414.6|0
1611299020000|2021-01-22 07:03:40|3427.6|3415.6|3427.6|3415.6|3427.6|3415.6|3427.4|3415.4|0
1611299030000|2021-01-22 07:03:50|3427.5|3415.5|3427.5|3415.5|3427.6|3415.6|3427.5|3415.5|1
1611299040000|2021-01-22 07:04:00|3427.6|3415.6|3427.4|3415.4|3429|3417|3427.4|3415.4|0
1611299050000|2021-01-22 07:04:10|3427.5|3415.5|3427.3|3415.3|3427.5|3415.5|3425|3413|0
1611299060000|2021-01-22 07:04:20|3426|3414|3425|3413|3426.4|3414.4|3425|3413|2
1611299070000|2021-01-22 07:04:30|3424.9|3412.9|3423.9|3411.9|3424.9|3412.9|3422.9|3410.9|1
1611299080000|2021-01-22 07:04:40|3425.3|3413.3|3422.8|3410.8|3425.3|3413.3|3422.8|3410.8|0
1611299090000|2021-01-22 07:04:50|3423.3|3411.3|3423.3|3411.3|3423.3|3411.3|3423.3|3411.3|0
1611299100000|2021-01-22 07:05:00|3423.4|3411.4|3423.8|3411.8|3424.3|3412.3|3423.4|3411.4|0
1611299110000|2021-01-22 07:05:10|3423.4|3411.4|3424.9|3412.9|3426.4|3414.4|3422.4|3410.4|0
1611299120000|2021-01-22 07:05:20|3425.3|3413.3|3426.9|3414.9|3426.9|3414.9|3425.3|3413.3|0
1611299130000|2021-01-22 07:05:30|3426.8|3414.8|3426.4|3414.4|3426.8|3414.8|3425.4|3413.4|0
1611299140000|2021-01-22 07:05:40|3426.9|3414.9|3422.9|3410.9|3426.9|3414.9|3422.9|3410.9|2
1611299150000|2021-01-22 07:05:50|3423.4|3411.4|3424.4|3412.4|3424.9|3412.9|3423.4|3411.4|0
1611299160000|2021-01-22 07:06:00|3425.4|3413.4|3424.9|3412.9|3426.4|3414.4|3424.9|3412.9|0
1611299170000|2021-01-22 07:06:10|3424.8|3412.8|3423.9|3411.9|3424.8|3412.8|3423.9|3411.9|0
1611299180000|2021-01-22 07:06:20|3424.3|3412.3|3424.4|3412.4|3424.4|3412.4|3424.3|3412.3|0
1611299190000|2021-01-22 07:06:30|3425.4|3413.4|3424.4|3412.4|3425.4|3413.4|3424.4|3412.4|0
1611299200000|2021-01-22 07:06:40|3424.9|3412.9|3428.4|3416.4|3428.4|3416.4|3424.9|3412.9|0
1611299210000|2021-01-22 07:06:50|3428.3|3416.3|3426.4|3414.4|3428.9|3416.9|3426.4|3414.4|2
1611299220000|2021-01-22 07:07:00|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|0
1611299230000|2021-01-22 07:07:10|3426.4|3414.4|3425.4|3413.4|3426.9|3414.9|3425.4|3413.4|0
1611299240000|2021-01-22 07:07:20|3425.9|3413.9|3424.5|3412.5|3426.4|3414.4|3423.9|3411.9|2
1611299250000|2021-01-22 07:07:30|3424.9|3412.9|3425.4|3413.4|3425.4|3413.4|3424.9|3412.9|0
1611299260000|2021-01-22 07:07:40|3424.9|3412.9|3425.4|3413.4|3425.4|3413.4|3424.9|3412.9|0
1611299270000|2021-01-22 07:07:50|3424.4|3412.4|3426|3414|3426|3414|3424.4|3412.4|0
1611299280000|2021-01-22 07:08:00|3426.9|3414.9|3426|3414|3426.9|3414.9|3426|3414|0
1611299290000|2021-01-22 07:08:10|3427.5|3415.5|3427.5|3415.5|3427.5|3415.5|3427.5|3415.5|0
1611299300000|2021-01-22 07:08:20|3428.3|3416.3|3428.3|3416.3|3428.3|3416.3|3428.3|3416.3|0
1611299310000|2021-01-22 07:08:30|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|3426.4|3414.4|0
1611299320000|2021-01-22 07:08:40|3426.4|3414.4|3426.9|3414.9|3426.9|3414.9|3426.4|3414.4|4
1611299330000|2021-01-22 07:08:50|3426.8|3414.8|3427.4|3415.4|3427.5|3415.5|3426.8|3414.8|0
1611299340000|2021-01-22 07:09:00|3428.4|3416.4|3428.5|3416.5|3429.9|3417.9|3428.4|3416.4|0
1611299360000|2021-01-22 07:09:20|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1611299370000|2021-01-22 07:09:30|3426.5|3414.5|3427.5|3415.5|3427.5|3415.5|3426.5|3414.5|0
1611299380000|2021-01-22 07:09:40|3427.4|3415.4|3427.5|3415.5|3428.4|3416.4|3427|3415|0
1611299390000|2021-01-22 07:09:50|3427|3415|3427.4|3415.4|3427.4|3415.4|3426.9|3414.9|0
1611299400000|2021-01-22 07:10:00|||||||||2
1611299410000|2021-01-22 07:10:10|3426.9|3414.9|3427|3415|3427|3415|3426.9|3414.9|0
1611299420000|2021-01-22 07:10:20|3427.5|3415.5|3426.9|3414.9|3427.5|3415.5|3426.9|3414.9|0
1611299430000|2021-01-22 07:10:30|3426.4|3414.4|3426.4|3414.4|3427.4|3415.4|3425.9|3413.9|0
1611299440000|2021-01-22 07:10:40|3425.9|3413.9|3425.4|3413.4|3425.9|3413.9|3425.4|3413.4|0
1611299450000|2021-01-22 07:10:50|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|0
1611299460000|2021-01-22 07:11:00|3426.9|3414.9|3425.9|3413.9|3426.9|3414.9|3425.9|3413.9|3
1611299470000|2021-01-22 07:11:10|3425.4|3413.4|3425.9|3413.9|3425.9|3413.9|3425.4|3413.4|0
1611299480000|2021-01-22 07:11:20|3425.4|3413.4|3423.9|3411.9|3425.4|3413.4|3423.9|3411.9|0
1611299490000|2021-01-22 07:11:30|3424.4|3412.4|3423.4|3411.4|3424.4|3412.4|3423.4|3411.4|0
1611299500000|2021-01-22 07:11:40|3422.9|3410.9|3422.4|3410.4|3422.9|3410.9|3421.9|3409.9|0
1611299510000|2021-01-22 07:11:50|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|0
1611299520000|2021-01-22 07:12:00|3421.4|3409.4|3422.4|3410.4|3422.4|3410.4|3421.4|3409.4|0
1611299540000|2021-01-22 07:12:20|3421.9|3409.9|3421.3|3409.3|3421.9|3409.9|3421.3|3409.3|6
1611299550000|2021-01-22 07:12:30|3422.3|3410.3|3422.3|3410.3|3422.4|3410.4|3422.3|3410.3|0
1611299560000|2021-01-22 07:12:40|3422.4|3410.4|3423.4|3411.4|3423.4|3411.4|3422.4|3410.4|0
1611299570000|2021-01-22 07:12:50|3424.4|3412.4|3424.7|3412.7|3425.3|3413.3|3423.8|3411.8|0
1611299580000|2021-01-22 07:13:00|3423.3|3411.3|3422.8|3410.8|3423.3|3411.3|3422.3|3410.3|0
1611299590000|2021-01-22 07:13:10|3423.3|3411.3|3423.3|3411.3|3423.3|3411.3|3423.3|3411.3|0
1611299600000|2021-01-22 07:13:20|3423.4|3411.4|3425.3|3413.3|3425.3|3413.3|3423.4|3411.4|0
1611299610000|2021-01-22 07:13:30|3424.8|3412.8|3424.3|3412.3|3424.8|3412.8|3422.5|3410.5|0
1611299620000|2021-01-22 07:13:40|3423.8|3411.8|3424.3|3412.3|3424.4|3412.4|3423.8|3411.8|1
1611299630000|2021-01-22 07:13:50|3423.8|3411.8|3423.9|3411.9|3424.8|3412.8|3423.8|3411.8|0
1611299650000|2021-01-22 07:14:10|3423.4|3411.4|3423.9|3411.9|3423.9|3411.9|3423.4|3411.4|0
1611299660000|2021-01-22 07:14:20|3422.6|3410.6|3422.6|3410.6|3422.6|3410.6|3422.6|3410.6|3
1611299670000|2021-01-22 07:14:30|3423|3411|3422.9|3410.9|3423|3411|3422.4|3410.4|0
1611299700000|2021-01-22 07:15:00|3423.4|3411.4|3424.8|3412.8|3424.8|3412.8|3423.4|3411.4|5
1611299710000|2021-01-22 07:15:10|3425.7|3413.7|3425.8|3413.8|3425.8|3413.8|3425.7|3413.7|2
1611299720000|2021-01-22 07:15:20|3426.2|3414.2|3426.7|3414.7|3426.7|3414.7|3426.2|3414.2|1
1611299730000|2021-01-22 07:15:30|3427.1|3415.1|3427.1|3415.1|3427.1|3415.1|3427.1|3415.1|1
1611299740000|2021-01-22 07:15:40|3428|3416|3429.4|3417.4|3429.4|3417.4|3428|3416|2
1611299750000|2021-01-22 07:15:50|3429.8|3417.8|3431.8|3419.8|3432.8|3420.8|3429.8|3417.8|0
1611299760000|2021-01-22 07:16:00|3432.3|3420.3|3432.3|3420.3|3432.3|3420.3|3432.3|3420.3|0
1611299770000|2021-01-22 07:16:10|3433.6|3421.6|3433.7|3421.7|3434.7|3422.7|3433.6|3421.6|0
1611299780000|2021-01-22 07:16:20|3434.2|3422.2|3433.8|3421.8|3434.2|3422.2|3433.7|3421.7|0
1611299790000|2021-01-22 07:16:30|3433.7|3421.7|3434.2|3422.2|3434.2|3422.2|3433.7|3421.7|0
1611299800000|2021-01-22 07:16:40|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|2
1611299810000|2021-01-22 07:16:50|3434.2|3422.2|3431.7|3419.7|3434.3|3422.3|3431.7|3419.7|0
1611299820000|2021-01-22 07:17:00|3432.7|3420.7|3431.7|3419.7|3432.7|3420.7|3431.3|3419.3|0
1611299830000|2021-01-22 07:17:10|3432.2|3420.2|3432.3|3420.3|3432.3|3420.3|3432.2|3420.2|2
1611299840000|2021-01-22 07:17:20|3432.7|3420.7|3433.2|3421.2|3433.2|3421.2|3432.7|3420.7|0
1611299850000|2021-01-22 07:17:30|3432.2|3420.2|3430.8|3418.8|3432.2|3420.2|3430.8|3418.8|5
1611299860000|2021-01-22 07:17:40|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|0
1611299880000|2021-01-22 07:18:00|3430.1|3418.1|3428.7|3416.7|3430.1|3418.1|3428.7|3416.7|0
1611299890000|2021-01-22 07:18:10|3429.1|3417.1|3428.7|3416.7|3429.1|3417.1|3428.7|3416.7|0
1611299900000|2021-01-22 07:18:20|3428.2|3416.2|3425.2|3413.2|3428.2|3416.2|3425.2|3413.2|2
1611299910000|2021-01-22 07:18:30|3425.7|3413.7|3426.7|3414.7|3426.7|3414.7|3425.7|3413.7|0
1611299920000|2021-01-22 07:18:40|3426.8|3414.8|3427.2|3415.2|3427.2|3415.2|3426.7|3414.7|0
1611299930000|2021-01-22 07:18:50|3426.7|3414.7|3426.2|3414.2|3426.7|3414.7|3426.2|3414.2|0
1611299940000|2021-01-22 07:19:00|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|0
1611299950000|2021-01-22 07:19:10|3427.2|3415.2|3426.2|3414.2|3427.2|3415.2|3426.2|3414.2|0
1611299960000|2021-01-22 07:19:20|3426.3|3414.3|3427.2|3415.2|3427.2|3415.2|3425.7|3413.7|1
1611299970000|2021-01-22 07:19:30|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|1
1611299990000|2021-01-22 07:19:50|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|6
1611300000000|2021-01-22 07:20:00|3426.3|3414.3|3426.2|3414.2|3426.3|3414.3|3426.2|3414.2|0
1611300010000|2021-01-22 07:20:10|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|4
1611300030000|2021-01-22 07:20:30|||||||||2
1611300040000|2021-01-22 07:20:40|3427.2|3415.2|3426.7|3414.7|3427.2|3415.2|3426.7|3414.7|2
1611300050000|2021-01-22 07:20:50|3427.2|3415.2|3427.1|3415.1|3427.2|3415.2|3427.1|3415.1|2
1611300060000|2021-01-22 07:21:00|3427.2|3415.2|3425.6|3413.6|3427.6|3415.6|3425.6|3413.6|0
1611300070000|2021-01-22 07:21:10|3425.1|3413.1|3425.6|3413.6|3425.6|3413.6|3425.1|3413.1|0
1611300080000|2021-01-22 07:21:20|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|3
1611300100000|2021-01-22 07:21:40|3425.2|3413.2|3425.2|3413.2|3425.2|3413.2|3425.2|3413.2|0
1611300110000|2021-01-22 07:21:50|3425.1|3413.1|3425.2|3413.2|3425.2|3413.2|3425.1|3413.1|3
1611300120000|2021-01-22 07:22:00|3425.6|3413.6|3425.6|3413.6|3425.6|3413.6|3425.6|3413.6|0
1611300130000|2021-01-22 07:22:10|3424.6|3412.6|3424.1|3412.1|3424.6|3412.6|3424.1|3412.1|0
1611300140000|2021-01-22 07:22:20|3423.2|3411.2|3423.6|3411.6|3423.6|3411.6|3423.2|3411.2|0
1611300150000|2021-01-22 07:22:30|3423.7|3411.7|3423.2|3411.2|3423.7|3411.7|3423.2|3411.2|0
1611300160000|2021-01-22 07:22:40|3423.7|3411.7|3424.2|3412.2|3424.6|3412.6|3423.7|3411.7|0
1611300170000|2021-01-22 07:22:50|3424.7|3412.7|3425.6|3413.6|3425.6|3413.6|3424.6|3412.6|0
1611300180000|2021-01-22 07:23:00|3426.6|3414.6|3426.7|3414.7|3426.7|3414.7|3426.1|3414.1|0
1611300190000|2021-01-22 07:23:10|3426.2|3414.2|3427.2|3415.2|3427.2|3415.2|3426.2|3414.2|2
1611300200000|2021-01-22 07:23:20|||||||||2
1611300210000|2021-01-22 07:23:30|3426.7|3414.7|3427.2|3415.2|3427.2|3415.2|3426.7|3414.7|0
1611300220000|2021-01-22 07:23:40|3427.1|3415.1|3426.7|3414.7|3427.2|3415.2|3426.2|3414.2|0
1611300230000|2021-01-22 07:23:50|3427.1|3415.1|3425.2|3413.2|3427.2|3415.2|3425.2|3413.2|0
1611300240000|2021-01-22 07:24:00|3425.1|3413.1|3424.1|3412.1|3425.2|3413.2|3424.1|3412.1|0
1611300250000|2021-01-22 07:24:10|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|0
1611300270000|2021-01-22 07:24:30|3424.1|3412.1|3424.1|3412.1|3424.1|3412.1|3424.1|3412.1|0
1611300280000|2021-01-22 07:24:40|3423.6|3411.6|3423.6|3411.6|3424.1|3412.1|3423.6|3411.6|0
1611300290000|2021-01-22 07:24:50|3423.1|3411.1|3422.8|3410.8|3423.1|3411.1|3422.7|3410.7|2
1611300300000|2021-01-22 07:25:00|3422.7|3410.7|3422.7|3410.7|3423.2|3411.2|3422.7|3410.7|0
1611300310000|2021-01-22 07:25:10|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|0
1611300320000|2021-01-22 07:25:20|3422.7|3410.7|3422.7|3410.7|3423.2|3411.2|3422.2|3410.2|2
1611300340000|2021-01-22 07:25:40|3422.2|3410.2|3422.2|3410.2|3422.3|3410.3|3422.2|3410.2|4
1611300350000|2021-01-22 07:25:50|3422.3|3410.3|3422.2|3410.2|3422.3|3410.3|3422.2|3410.2|0
1611300360000|2021-01-22 07:26:00|3422.3|3410.3|3422.3|3410.3|3422.3|3410.3|3422.3|3410.3|0
1611300370000|2021-01-22 07:26:10|3423.7|3411.7|3423.2|3411.2|3423.7|3411.7|3423.2|3411.2|0
1611300380000|2021-01-22 07:26:20|3423.7|3411.7|3424.2|3412.2|3424.2|3412.2|3423.7|3411.7|1
1611300390000|2021-01-22 07:26:30|3424.6|3412.6|3424.7|3412.7|3424.7|3412.7|3424.6|3412.6|0
1611300400000|2021-01-22 07:26:40|3424.2|3412.2|3424.2|3412.2|3424.7|3412.7|3424.2|3412.2|0
1611300430000|2021-01-22 07:27:10|3424.3|3412.3|3425.1|3413.1|3425.1|3413.1|3424.3|3412.3|0
1611300440000|2021-01-22 07:27:20|3424.7|3412.7|3424.1|3412.1|3424.7|3412.7|3424.1|3412.1|0
1611300450000|2021-01-22 07:27:30|3423.7|3411.7|3424.6|3412.6|3424.6|3412.6|3423.2|3411.2|0
1611300460000|2021-01-22 07:27:40|3424.1|3412.1|3425.1|3413.1|3425.1|3413.1|3424.1|3412.1|0
1611300470000|2021-01-22 07:27:50|3425.6|3413.6|3425.6|3413.6|3425.6|3413.6|3425.6|3413.6|0
1611300490000|2021-01-22 07:28:10|3425.5|3413.5|3423.7|3411.7|3425.5|3413.5|3423.7|3411.7|0
1611300500000|2021-01-22 07:28:20|3424.2|3412.2|3424.1|3412.1|3424.6|3412.6|3424.1|3412.1|0
1611300510000|2021-01-22 07:28:30|3424.6|3412.6|3423.2|3411.2|3424.6|3412.6|3423.2|3411.2|0
1611300520000|2021-01-22 07:28:40|3423.1|3411.1|3423.2|3411.2|3423.2|3411.2|3423.1|3411.1|0
1611300530000|2021-01-22 07:28:50|3423.4|3411.4|3423.2|3411.2|3424.7|3412.7|3423.2|3411.2|6
1611300540000|2021-01-22 07:29:00|3423.7|3411.7|3422.7|3410.7|3423.7|3411.7|3422.7|3410.7|0
1611300570000|2021-01-22 07:29:30|3422.2|3410.2|3422.7|3410.7|3422.7|3410.7|3421.7|3409.7|2
1611300580000|2021-01-22 07:29:40|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|0
1611300590000|2021-01-22 07:29:50|3421.9|3409.9|3419.2|3407.2|3421.9|3409.9|3419.2|3407.2|0
1611300600000|2021-01-22 07:30:00|3419.7|3407.7|3419.7|3407.7|3421.2|3409.2|3419.7|3407.7|0
1611300610000|2021-01-22 07:30:10|3418.7|3406.7|3418.2|3406.2|3419.2|3407.2|3418.2|3406.2|0
1611300620000|2021-01-22 07:30:20|3418.7|3406.7|3419.2|3407.2|3419.2|3407.2|3418.7|3406.7|0
1611300630000|2021-01-22 07:30:30|3420.7|3408.7|3418.2|3406.2|3420.7|3408.7|3418.2|3406.2|2
1611300640000|2021-01-22 07:30:40|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|0
1611300650000|2021-01-22 07:30:50|3419.7|3407.7|3419.7|3407.7|3419.7|3407.7|3419.7|3407.7|0
1611300660000|2021-01-22 07:31:00|3419.2|3407.2|3418.7|3406.7|3419.2|3407.2|3418.7|3406.7|0
1611300670000|2021-01-22 07:31:10|3418.2|3406.2|3416.8|3404.8|3418.2|3406.2|3416.8|3404.8|0
1611300680000|2021-01-22 07:31:20|3418.2|3406.2|3417.7|3405.7|3418.7|3406.7|3417.7|3405.7|0
1611300690000|2021-01-22 07:31:30|3417.6|3405.6|3417.2|3405.2|3417.7|3405.7|3416.3|3404.3|0
1611300700000|2021-01-22 07:31:40|3417.7|3405.7|3417.7|3405.7|3417.7|3405.7|3417.7|3405.7|0
1611300710000|2021-01-22 07:31:50|3418.7|3406.7|3419.2|3407.2|3419.2|3407.2|3418.7|3406.7|0
1611300720000|2021-01-22 07:32:00|3421.2|3405.2|3420.2|3408.2|3421.7|3408.2|3419.7|3405.2|0
1611300730000|2021-01-22 07:32:10|3420.7|3408.7|3423.2|3411.2|3423.2|3411.2|3420.7|3408.7|0
1611300740000|2021-01-22 07:32:20|3422.7|3410.7|3423.2|3411.2|3423.2|3411.2|3422.7|3410.7|0
1611300750000|2021-01-22 07:32:30|3423.1|3411.1|3417.7|3405.7|3423.4|3411.2|3417.7|3404.2|0
1611300760000|2021-01-22 07:32:40|3417.3|3405.3|3418.2|3406.2|3418.2|3406.2|3416.8|3404.8|0
1611300770000|2021-01-22 07:32:50|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|3418.2|3406.2|0
1611300780000|2021-01-22 07:33:00|3418.2|3406.2|3418.3|3406.3|3418.3|3406.3|3418.2|3406.2|0
1611300790000|2021-01-22 07:33:10|3418.2|3406.2|3417.7|3405.7|3418.2|3406.2|3417.7|3405.7|0
1611300800000|2021-01-22 07:33:20|3417.2|3405.2|3417.1|3405.1|3417.2|3405.2|3417.1|3405.1|0
1611300810000|2021-01-22 07:33:30|3416.7|3404.7|3416.8|3404.8|3416.8|3404.8|3416.7|3404.7|0
1611300820000|2021-01-22 07:33:40|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611300830000|2021-01-22 07:33:50|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|0
1611300840000|2021-01-22 07:34:00|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611300850000|2021-01-22 07:34:10|3418.2|3406.2|3418.3|3406.3|3418.3|3406.3|3418.2|3406.2|0
1611300910000|2021-01-22 07:35:10|3418.2|3406.2|3417.8|3405.8|3418.2|3406.2|3417.8|3405.8|0
1611300920000|2021-01-22 07:35:20|3417.7|3405.7|3416.7|3404.7|3417.7|3405.7|3416.7|3404.7|0
1611300930000|2021-01-22 07:35:30|3416.8|3404.8|3417.2|3405.2|3417.2|3405.2|3416.8|3404.8|0
1611300940000|2021-01-22 07:35:40|3417.7|3405.7|3418.2|3406.2|3418.2|3406.2|3417.7|3405.7|0
1611300960000|2021-01-22 07:36:00|3418.3|3406.3|3418.2|3406.2|3418.3|3406.3|3418.2|3406.2|0
1611300980000|2021-01-22 07:36:20|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|0
1611300990000|2021-01-22 07:36:30|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|0
1611301000000|2021-01-22 07:36:40|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|0
1611301010000|2021-01-22 07:36:50|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|0
1611301020000|2021-01-22 07:37:00|3419.2|3407.2|3419.2|3407.2|3419.3|3407.3|3419.2|3407.2|0
1611301030000|2021-01-22 07:37:10|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|0
1611301040000|2021-01-22 07:37:20|3419.1|3407.1|3419.2|3407.2|3419.2|3407.2|3419.1|3407.1|0
1611301070000|2021-01-22 07:37:50|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|4
1611301080000|2021-01-22 07:38:00|3419.7|3407.7|3420.2|3408.2|3420.2|3408.2|3419.7|3407.7|0
1611301090000|2021-01-22 07:38:10|3420.1|3408.1|3420.2|3408.2|3420.2|3408.2|3420.1|3408.1|2
1611301100000|2021-01-22 07:38:20|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|0
1611301110000|2021-01-22 07:38:30|3420.2|3408.2|3421.7|3409.7|3421.7|3409.7|3420.2|3408.2|4
1611301120000|2021-01-22 07:38:40|3422.2|3410.2|3421.7|3409.7|3422.2|3410.2|3421.7|3409.7|0
1611301140000|2021-01-22 07:39:00|3421.8|3409.8|3421.3|3409.3|3421.8|3409.8|3421.3|3409.3|0
1611301150000|2021-01-22 07:39:10|3420.8|3408.8|3420.8|3408.8|3420.8|3408.8|3420.8|3408.8|0
1611301160000|2021-01-22 07:39:20|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|2
1611301180000|2021-01-22 07:39:40|||||||||1
1611301240000|2021-01-22 07:40:40|3419.8|3407.8|3419.3|3407.3|3419.8|3407.8|3419.3|3407.3|1
1611301250000|2021-01-22 07:40:50|3418.8|3406.8|3418.7|3406.7|3418.8|3406.8|3418.7|3406.7|2
1611301280000|2021-01-22 07:41:20|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|0
1611301290000|2021-01-22 07:41:30|3419.1|3407.1|3419.1|3407.1|3419.1|3407.1|3419.1|3407.1|0
1611301300000|2021-01-22 07:41:40|3418.7|3406.7|3419.1|3407.1|3419.1|3407.1|3418.7|3406.7|0
1611301310000|2021-01-22 07:41:50|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|0
1611301330000|2021-01-22 07:42:10|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|0
1611301340000|2021-01-22 07:42:20|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|3416.8|3404.8|0
1611301350000|2021-01-22 07:42:30|3417.3|3405.3|3418.7|3406.7|3418.7|3406.7|3417.3|3405.3|0
1611301390000|2021-01-22 07:43:10|3418.6|3406.6|3418.6|3406.6|3418.6|3406.6|3418.6|3406.6|0
1611301410000|2021-01-22 07:43:30|3417.7|3405.7|3416.8|3404.8|3417.7|3405.7|3416.8|3404.8|0
1611301460000|2021-01-22 07:44:20|3416.7|3404.7|3416.8|3404.8|3416.8|3404.8|3416.7|3404.7|0
1611301480000|2021-01-22 07:44:40|3417.2|3405.2|3415.8|3403.8|3417.2|3405.2|3415.8|3403.8|0
1611301490000|2021-01-22 07:44:50|||||||||1
1611301500000|2021-01-22 07:45:00|3415.3|3403.3|3413.7|3401.7|3415.3|3403.3|3413.7|3401.7|3
1611301530000|2021-01-22 07:45:30|3411.8|3399.8|3411.3|3399.3|3411.8|3399.8|3411.3|3399.3|0
1611301540000|2021-01-22 07:45:40|3411.8|3399.8|3411.3|3399.3|3411.8|3399.8|3411.3|3399.3|0
1611301570000|2021-01-22 07:46:10|3411.9|3399.9|3412.3|3400.3|3412.8|3400.8|3411.9|3399.9|0
1611301580000|2021-01-22 07:46:20|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1611301590000|2021-01-22 07:46:30|3412.7|3400.7|3412.7|3400.7|3412.7|3400.7|3412.7|3400.7|0
1611301610000|2021-01-22 07:46:50|3412.2|3400.2|3412.7|3400.7|3413.2|3401.2|3412.2|3400.2|0
1611301620000|2021-01-22 07:47:00|3413.2|3401.2|3413.2|3401.2|3413.2|3401.2|3413.2|3401.2|0
1611301670000|2021-01-22 07:47:50|3418.1|3402.1|3415.6|3403.6|3418.1|3404.1|3415.6|3402.1|0
1611301680000|2021-01-22 07:48:00|3415.1|3403.1|3415.1|3403.1|3415.1|3403.1|3415.1|3403.1|0
1611301690000|2021-01-22 07:48:10|3414.6|3402.6|3414.6|3402.6|3414.6|3402.6|3414.6|3402.6|0
1611301720000|2021-01-22 07:48:40|3415.1|3403.1|3415.1|3403.1|3415.1|3403.1|3415.1|3403.1|0
1611301730000|2021-01-22 07:48:50|3415|3403|3415|3403|3415|3403|3415|3403|0
1611301770000|2021-01-22 07:49:30|3419|3403.5|3419.5|3403.5|3419.5|3403.5|3419|3403.5|0
1611301780000|2021-01-22 07:49:40|3420.5|3404.5|3420.5|3404.5|3420.5|3404.5|3420.5|3404.5|0
1611301790000|2021-01-22 07:49:50|3418.4|3406.4|3417|3405|3418.4|3406.4|3417|3405|0
1611301810000|2021-01-22 07:50:10|3416.5|3404.5|3419.5|3403.5|3419.5|3404.5|3416.5|3403.5|0
1611301820000|2021-01-22 07:50:20|3420|3404|3421|3405|3421|3405|3420|3404|0
1611301830000|2021-01-22 07:50:30|3421.1|3405.1|3420|3404|3422|3408|3418.5|3404|0
1611301840000|2021-01-22 07:50:40|3420.5|3404.5|3418.5|3406.5|3420.5|3406.5|3418.5|3404.5|0
1611301850000|2021-01-22 07:50:50|3419|3407|3420.5|3404.5|3420.5|3407|3418.5|3404.5|0
1611301860000|2021-01-22 07:51:00|3418.5|3406.5|3418.5|3406.5|3420.5|3407|3418.5|3404.5|0
1611301870000|2021-01-22 07:51:10|3419|3407|3419|3407|3419|3407|3419|3407|0
1611301880000|2021-01-22 07:51:20|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|0
1611301910000|2021-01-22 07:51:50|3418|3406|3418|3406|3418|3406|3418|3406|0
1611301920000|2021-01-22 07:52:00|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|0
1611301950000|2021-01-22 07:52:30|3418|3406|3418|3406|3418|3406|3418|3406|0
1611301960000|2021-01-22 07:52:40|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|0
1611301970000|2021-01-22 07:52:50|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|0
1611301990000|2021-01-22 07:53:10|3419.4|3403.4|3417.5|3405.5|3419.4|3405.5|3417.5|3403|0
1611302000000|2021-01-22 07:53:20|3418|3406|3418|3406|3418|3406|3418|3406|0
1611302020000|2021-01-22 07:53:40|3417.5|3405.5|3417.9|3405.9|3417.9|3405.9|3417.5|3405.5|0
1611302030000|2021-01-22 07:53:50|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|3417.5|3405.5|0
1611302050000|2021-01-22 07:54:10|3417.9|3405.9|3417.5|3405.5|3417.9|3405.9|3416.9|3404.9|0
1611302080000|2021-01-22 07:54:40|3419.4|3403.4|3419|3403|3419.4|3403.4|3419|3403|0
1611302090000|2021-01-22 07:54:50|3416.9|3404.9|3416.5|3404.5|3416.9|3404.9|3416.5|3404.5|0
1611302100000|2021-01-22 07:55:00|3416|3404|3416.5|3404.5|3416.5|3404.5|3416|3404|0
1611302110000|2021-01-22 07:55:10|3416|3404|3416|3404|3416|3404|3416|3404|0
1611302130000|2021-01-22 07:55:30|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|0
1611302150000|2021-01-22 07:55:50|3415.4|3403.4|3415.4|3403.4|3415.4|3403.4|3415.4|3403.4|0
1611302160000|2021-01-22 07:56:00|3414.5|3402.5|3414.5|3402.5|3414.5|3402.5|3414.5|3402.5|0
1611302170000|2021-01-22 07:56:10|3414.4|3402.4|3414.4|3402.4|3414.4|3402.4|3414.4|3402.4|0
1611302180000|2021-01-22 07:56:20|3413.6|3401.6|3413.7|3401.7|3413.7|3401.7|3413.6|3401.6|0
1611302190000|2021-01-22 07:56:30|3413.6|3401.6|3413.2|3401.2|3413.6|3401.6|3413.2|3401.2|0
1611302210000|2021-01-22 07:56:50|3413.7|3401.7|3413.7|3401.7|3413.7|3401.7|3413.7|3401.7|0
1611302220000|2021-01-22 07:57:00|3413.6|3401.6|3413.6|3401.6|3413.6|3401.6|3413.6|3401.6|0
1611302250000|2021-01-22 07:57:30|3414.5|3402.5|3414.5|3402.5|3414.5|3402.5|3414.5|3402.5|0
1611302280000|2021-01-22 07:58:00|3414|3402|3415|3403|3415|3403|3414|3402|0
1611302290000|2021-01-22 07:58:10|3414.5|3402.5|3414.5|3402.5|3414.5|3402.5|3414.5|3402.5|0
1611302320000|2021-01-22 07:58:40|3414.9|3402.9|3414.9|3402.9|3414.9|3402.9|3414.9|3402.9|0
1611302360000|2021-01-22 07:59:20|3414.4|3402.4|3414.4|3402.4|3414.4|3402.4|3414.4|3402.4|0
1611302390000|2021-01-22 07:59:50|3414.5|3402.5|3414|3402|3414.5|3402.5|3414|3402|1
1611302420000|2021-01-22 08:00:20|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|0
1611302430000|2021-01-22 08:00:30|3414.5|3402.5|3414|3402|3414.5|3402.5|3414|3402|0
1611302440000|2021-01-22 08:00:40|3413.6|3401.6|3413.6|3401.6|3413.6|3401.6|3413.6|3401.6|0
1611302460000|2021-01-22 08:01:00|3413.5|3401.5|3413.5|3401.5|3413.5|3401.5|3413.5|3401.5|0
1611302470000|2021-01-22 08:01:10|3414|3402|3414|3402|3414|3402|3414|3402|0
1611302490000|2021-01-22 08:01:30|3413.5|3401.5|3413|3401|3413.5|3401.5|3413|3401|0
1611302500000|2021-01-22 08:01:40|3412.6|3400.6|3412|3400|3412.6|3400.6|3412|3400|3
1611302510000|2021-01-22 08:01:50|3412.1|3400.1|3411.1|3399.1|3412.1|3400.1|3411.1|3399.1|2
1611302520000|2021-01-22 08:02:00|3411|3399|3411|3399|3411|3399|3410.5|3398.5|2
1611302540000|2021-01-22 08:02:20|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|0
1611302550000|2021-01-22 08:02:30|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|0
1611302560000|2021-01-22 08:02:40|3411.4|3399.4|3411.4|3399.4|3411.4|3399.4|3411.4|3399.4|0
1611302570000|2021-01-22 08:02:50|3414.3|3398.3|3415.3|3399.3|3415.3|3400.8|3412.8|3398.3|0
1611302580000|2021-01-22 08:03:00|3413.8|3401.8|3413.4|3401.4|3415.8|3401.8|3412.9|3398.9|0
1611302590000|2021-01-22 08:03:10|3415.4|3399.4|3415.4|3399.4|3415.4|3399.4|3415.4|3399.4|0
1611302600000|2021-01-22 08:03:20|3413.4|3401.4|3413.4|3401.4|3415.4|3401.4|3413.4|3399.4|0
1611302610000|2021-01-22 08:03:30|3412.9|3400.9|3412.4|3400.4|3414.9|3400.9|3412.4|3398.9|0
1611302630000|2021-01-22 08:03:50|3411.4|3399.4|3411.4|3399.4|3411.4|3399.4|3411.4|3399.4|0
1611302640000|2021-01-22 08:04:00|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|0
1611302690000|2021-01-22 08:04:50|3410.8|3398.8|3409.9|3397.9|3410.8|3398.8|3409.9|3397.9|0
1611302710000|2021-01-22 08:05:10|3410.4|3398.4|3410.4|3398.4|3410.4|3398.4|3410.4|3398.4|0
1611302720000|2021-01-22 08:05:20|3410.5|3398.5|3411.4|3399.4|3411.4|3399.4|3410.5|3398.5|0
1611302740000|2021-01-22 08:05:40|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|0
1611302770000|2021-01-22 08:06:10|3411.4|3399.4|3411.9|3399.9|3411.9|3399.9|3411.4|3399.4|0
1611302780000|2021-01-22 08:06:20|3412|3400|3411|3399|3412|3400|3410.9|3398.9|0
1611302790000|2021-01-22 08:06:30|3410.9|3398.9|3411.4|3399.4|3411.4|3399.4|3410.9|3398.9|0
1611302800000|2021-01-22 08:06:40|3411.5|3399.5|3411|3399|3411.5|3399.5|3411|3399|0
1611302810000|2021-01-22 08:06:50|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|0
1611302830000|2021-01-22 08:07:10|3411.9|3399.9|3411.9|3399.9|3411.9|3399.9|3411.9|3399.9|0
1611302870000|2021-01-22 08:07:50|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|3412.4|3400.4|0
1611302880000|2021-01-22 08:08:00|3412.9|3400.9|3412.9|3400.9|3412.9|3400.9|3412.9|3400.9|0
1611302890000|2021-01-22 08:08:10|3413.4|3401.4|3417.4|3405.4|3417.4|3405.4|3412.9|3400.9|0
1611302900000|2021-01-22 08:08:20|3416.9|3404.9|3416.9|3404.9|3416.9|3404.9|3416.9|3404.9|0
1611302910000|2021-01-22 08:08:30|3416.8|3404.8|3415.8|3403.8|3416.8|3404.8|3415.3|3403.3|0
1611302920000|2021-01-22 08:08:40|3415.3|3403.3|3414.3|3402.3|3415.3|3403.3|3414.3|3402.3|0
1611302930000|2021-01-22 08:08:50|3413.8|3401.8|3413.8|3401.8|3413.8|3401.8|3412.9|3400.9|0
1611302940000|2021-01-22 08:09:00|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|0
1611302950000|2021-01-22 08:09:10|3414.8|3402.8|3413.8|3401.8|3414.8|3402.8|3413.8|3401.8|4
1611302970000|2021-01-22 08:09:30|3414.2|3402.2|3414.3|3402.3|3414.3|3402.3|3414.2|3402.2|0
1611302980000|2021-01-22 08:09:40|3418.6|3406.6|3418.6|3406.6|3418.7|3406.7|3418.6|3406.6|3
1611302990000|2021-01-22 08:09:50|3418.7|3406.7|3418.8|3406.8|3418.8|3406.8|3418.6|3406.6|6
1611303000000|2021-01-22 08:10:00|3418.7|3406.7|3417.3|3405.3|3418.7|3406.7|3416.8|3404.8|1
1611303010000|2021-01-22 08:10:10|3417.8|3405.8|3416.8|3404.8|3417.8|3405.8|3416.8|3404.8|1
1611303020000|2021-01-22 08:10:20|3416.3|3404.3|3415.8|3403.8|3416.3|3404.3|3415.8|3403.8|0
1611303040000|2021-01-22 08:10:40|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|0
1611303060000|2021-01-22 08:11:00|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611303110000|2021-01-22 08:11:50|3416.3|3404.3|3416.3|3404.3|3416.8|3404.8|3416.3|3404.3|0
1611303130000|2021-01-22 08:12:10|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611303140000|2021-01-22 08:12:20|3417.7|3405.7|3417.7|3405.7|3417.7|3405.7|3417.3|3405.3|0
1611303170000|2021-01-22 08:12:50|3417.6|3405.6|3416.7|3404.7|3417.6|3405.6|3416.7|3404.7|0
1611303180000|2021-01-22 08:13:00|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611303190000|2021-01-22 08:13:10|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|0
1611303200000|2021-01-22 08:13:20|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611303210000|2021-01-22 08:13:30|3416.8|3404.8|3416.7|3404.7|3416.8|3404.8|3416.7|3404.7|4
1611303220000|2021-01-22 08:13:40|3416.8|3404.8|3417.7|3405.7|3417.7|3405.7|3416.8|3404.8|0
1611303230000|2021-01-22 08:13:50|3418.2|3406.2|3419.2|3407.2|3419.2|3407.2|3418.2|3406.2|0
1611303240000|2021-01-22 08:14:00|3419.3|3407.3|3423.2|3411.2|3423.2|3411.2|3419.2|3407.2|0
1611303250000|2021-01-22 08:14:10|3421.2|3409.2|3421.7|3409.7|3422.2|3410.2|3421.2|3409.2|0
1611303260000|2021-01-22 08:14:20|3421.2|3409.2|3421.2|3409.2|3421.2|3409.2|3421.2|3409.2|0
1611303270000|2021-01-22 08:14:30|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|3420.2|3408.2|0
1611303280000|2021-01-22 08:14:40|3420.4|3408.4|3421.7|3409.7|3421.8|3409.8|3420.4|3408.4|1
1611303290000|2021-01-22 08:14:50|3421.6|3409.6|3420.2|3408.2|3421.6|3409.6|3420.2|3408.2|0
1611303300000|2021-01-22 08:15:00|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|0
1611303310000|2021-01-22 08:15:10|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3
1611303320000|2021-01-22 08:15:20|3424.2|3412.2|3423.7|3411.7|3424.2|3412.2|3423.7|3411.7|1
1611303330000|2021-01-22 08:15:30|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|0
1611303340000|2021-01-22 08:15:40|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|0
1611303350000|2021-01-22 08:15:50|3423.7|3411.7|3423.2|3411.2|3423.7|3411.7|3423.2|3411.2|0
1611303370000|2021-01-22 08:16:10|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|0
1611303400000|2021-01-22 08:16:40|3423.2|3411.2|3425.5|3413.5|3425.5|3413.5|3423.2|3411.2|5
1611303410000|2021-01-22 08:16:50|3424.3|3412.3|3424.2|3412.2|3424.7|3412.7|3424.2|3412.2|1
1611303420000|2021-01-22 08:17:00|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|0
1611303450000|2021-01-22 08:17:30|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|0
1611303470000|2021-01-22 08:17:50|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|0
1611303480000|2021-01-22 08:18:00|3423.9|3411.9|3422.8|3410.8|3423.9|3411.9|3422.8|3410.8|2
1611303490000|2021-01-22 08:18:10|3422.9|3410.9|3422.8|3410.8|3422.9|3410.9|3422.8|3410.8|1
1611303500000|2021-01-22 08:18:20|3422.4|3410.4|3422.8|3410.8|3422.8|3410.8|3422.4|3410.4|1
1611303510000|2021-01-22 08:18:30|3423.8|3411.8|3423.9|3411.9|3423.9|3411.9|3423.8|3411.8|0
1611303520000|2021-01-22 08:18:40|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|0
1611303540000|2021-01-22 08:19:00|3423.7|3411.7|3421.8|3409.8|3423.7|3411.7|3421.8|3409.8|0
1611303550000|2021-01-22 08:19:10|3421.9|3409.9|3423.3|3411.3|3423.3|3411.3|3421.9|3409.9|0
1611303570000|2021-01-22 08:19:30|3422.8|3410.8|3421.9|3409.9|3422.8|3410.8|3421.9|3409.9|1
1611303580000|2021-01-22 08:19:40|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|0
1611303590000|2021-01-22 08:19:50|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|0
1611303610000|2021-01-22 08:20:10|3421.4|3409.4|3421.4|3409.4|3421.9|3409.9|3421.4|3409.4|2
1611303630000|2021-01-22 08:20:30|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|2
1611303640000|2021-01-22 08:20:40|3421|3409|3421|3409|3421|3409|3421|3409|0
1611303660000|2021-01-22 08:21:00|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|0
1611303680000|2021-01-22 08:21:20|3420.8|3408.8|3420.8|3408.8|3420.8|3408.8|3420.8|3408.8|1
1611303690000|2021-01-22 08:21:30|3418.4|3406.4|3418.8|3406.8|3418.8|3406.8|3417.5|3405.5|1
1611303700000|2021-01-22 08:21:40|3418.4|3406.4|3417.9|3405.9|3418.4|3406.4|3417.9|3405.9|2
1611303720000|2021-01-22 08:22:00|3418.4|3406.4|3418.4|3406.4|3418.4|3406.4|3418.4|3406.4|1
1611303730000|2021-01-22 08:22:10|3418.9|3406.9|3418.9|3406.9|3418.9|3406.9|3418.9|3406.9|2
1611303740000|2021-01-22 08:22:20|3418|3406|3418|3406|3418|3406|3418|3406|0
1611303750000|2021-01-22 08:22:30|||||||||1
1611303770000|2021-01-22 08:22:50|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|0
1611303780000|2021-01-22 08:23:00|3418|3406|3418|3406|3418|3406|3417.9|3405.9|0
1611303790000|2021-01-22 08:23:10|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|0
1611303800000|2021-01-22 08:23:20|3418.9|3406.9|3418.9|3406.9|3418.9|3406.9|3418.9|3406.9|0
1611303810000|2021-01-22 08:23:30|3419|3407|3418.9|3406.9|3419|3407|3418.9|3406.9|0
1611303820000|2021-01-22 08:23:40|3419.8|3407.8|3419.8|3407.8|3419.8|3407.8|3419.8|3407.8|1
1611303830000|2021-01-22 08:23:50|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|3419.8|3407.8|0
1611303860000|2021-01-22 08:24:20|3420|3408|3420|3408|3420|3408|3420|3408|0
1611303870000|2021-01-22 08:24:30|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|5
1611303890000|2021-01-22 08:24:50|3420|3408|3420|3408|3420|3408|3419.8|3407.8|0
1611303900000|2021-01-22 08:25:00|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|0
1611303910000|2021-01-22 08:25:10|3422.8|3410.8|3422.8|3410.8|3422.8|3410.8|3422.8|3410.8|0
1611303920000|2021-01-22 08:25:20|3423.8|3411.8|3424.9|3412.9|3425.8|3413.8|3423.8|3411.8|0
1611303930000|2021-01-22 08:25:30|3424.8|3412.8|3426.3|3414.3|3426.3|3414.3|3424.8|3412.8|0
1611303940000|2021-01-22 08:25:40|3425.8|3413.8|3425.3|3413.3|3425.8|3413.8|3425.3|3413.3|0
1611303960000|2021-01-22 08:26:00|3425.4|3413.4|3425.3|3413.3|3425.8|3413.8|3425.3|3413.3|0
1611303970000|2021-01-22 08:26:10|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|0
1611304000000|2021-01-22 08:26:40|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|0
1611304010000|2021-01-22 08:26:50|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1611304020000|2021-01-22 08:27:00|3424.9|3412.9|3424.8|3412.8|3424.9|3412.9|3424.8|3412.8|0
1611304040000|2021-01-22 08:27:20|3426.2|3414.2|3426.2|3414.2|3426.7|3414.7|3426.2|3414.2|0
1611304050000|2021-01-22 08:27:30|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|0
1611304070000|2021-01-22 08:27:50|3427.7|3415.7|3427.7|3415.7|3429.1|3417.1|3427.7|3415.7|10
1611304080000|2021-01-22 08:28:00|3427.8|3415.8|3427.8|3415.8|3427.8|3415.8|3427.8|3415.8|0
1611304090000|2021-01-22 08:28:10|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|3426.7|3414.7|3
1611304100000|2021-01-22 08:28:20|3426.8|3414.8|3426.8|3414.8|3426.8|3414.8|3426.3|3414.3|0
1611304140000|2021-01-22 08:29:00|3427.2|3415.2|3427.7|3415.7|3427.7|3415.7|3427.2|3415.2|0
1611304150000|2021-01-22 08:29:10|3428.2|3416.2|3426.3|3414.3|3428.2|3416.2|3426.3|3414.3|0
1611304160000|2021-01-22 08:29:20|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|0
1611304170000|2021-01-22 08:29:30|3425.8|3413.8|3425.8|3413.8|3425.8|3413.8|3425.8|3413.8|0
1611304190000|2021-01-22 08:29:50|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|0
1611304200000|2021-01-22 08:30:00|3424.8|3412.8|3423.9|3411.9|3424.8|3412.8|3423.4|3411.4|2
1611304210000|2021-01-22 08:30:10|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|0
1611304220000|2021-01-22 08:30:20|3425.3|3413.3|3424.8|3412.8|3425.3|3413.3|3424.8|3412.8|0
1611304230000|2021-01-22 08:30:30|3424.9|3412.9|3425.8|3413.8|3425.8|3413.8|3424.9|3412.9|0
1611304260000|2021-01-22 08:31:00|3425.7|3413.7|3425.7|3413.7|3425.8|3413.8|3425.7|3413.7|0
1611304270000|2021-01-22 08:31:10|3425.8|3413.8|3426.2|3414.2|3426.2|3414.2|3425.8|3413.8|0
1611304290000|2021-01-22 08:31:30|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|0
1611304310000|2021-01-22 08:31:50|3426.8|3414.8|3426.4|3414.4|3427.7|3415.7|3426.4|3414.4|0
1611304320000|2021-01-22 08:32:00|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|46
1611304330000|2021-01-22 08:32:10|3426.4|3414.4|3428.2|3416.2|3428.2|3416.2|3426.4|3414.4|0
1611304340000|2021-01-22 08:32:20|3429.2|3417.2|3427.3|3415.3|3429.2|3417.2|3427.3|3415.3|0
1611304350000|2021-01-22 08:32:30|3426.8|3414.8|3426.9|3414.9|3426.9|3414.9|3426.3|3414.3|3
1611304360000|2021-01-22 08:32:40|3426.4|3414.4|3426.3|3414.3|3426.4|3414.4|3426.3|3414.3|0
1611304370000|2021-01-22 08:32:50|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3
1611304390000|2021-01-22 08:33:10|3426.3|3414.3|3426.4|3414.4|3426.4|3414.4|3426.3|3414.3|0
1611304400000|2021-01-22 08:33:20|3426.3|3414.3|3426.4|3414.4|3426.4|3414.4|3426.3|3414.3|0
1611304410000|2021-01-22 08:33:30|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|0
1611304440000|2021-01-22 08:34:00|||||||||2
1611304460000|2021-01-22 08:34:20|3425.8|3413.8|3424.9|3412.9|3425.8|3413.8|3424.9|3412.9|0
1611304470000|2021-01-22 08:34:30|3424.4|3412.4|3425|3413|3425|3413|3424.4|3412.4|2
1611304480000|2021-01-22 08:34:40|3425.5|3413.5|3425|3413|3425.5|3413.5|3425|3413|0
1611304490000|2021-01-22 08:34:50|3425.5|3413.5|3425.5|3413.5|3425.5|3413.5|3425.5|3413.5|0
1611304510000|2021-01-22 08:35:10|3426|3414|3426|3414|3426|3414|3426|3414|0
1611304530000|2021-01-22 08:35:30|3425.9|3413.9|3425.9|3413.9|3425.9|3413.9|3425.9|3413.9|0
1611304560000|2021-01-22 08:36:00|3425.4|3413.4|3425.4|3413.4|3425.4|3413.4|3425.4|3413.4|0
1611304620000|2021-01-22 08:37:00|3425.5|3413.5|3425.9|3413.9|3425.9|3413.9|3425.5|3413.5|0
1611304630000|2021-01-22 08:37:10|3426.4|3414.4|3426.9|3414.9|3426.9|3414.9|3426.4|3414.4|0
1611304640000|2021-01-22 08:37:20|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|0
1611304650000|2021-01-22 08:37:30|||||||||1
1611304660000|2021-01-22 08:37:40|||||||||1
1611304670000|2021-01-22 08:37:50|||||||||1
1611304690000|2021-01-22 08:38:10|3426.3|3414.3|3426.9|3414.9|3426.9|3414.9|3426.3|3414.3|0
1611304700000|2021-01-22 08:38:20|3429.7|3417.7|3428.7|3416.7|3430.2|3418.2|3428.7|3416.7|0
1611304710000|2021-01-22 08:38:30|3426.9|3414.9|3428.7|3416.7|3428.7|3416.7|3426.4|3414.4|0
1611304720000|2021-01-22 08:38:40|3426.9|3414.9|3426.4|3414.4|3426.9|3414.9|3426.4|3414.4|0
1611304730000|2021-01-22 08:38:50|3426.9|3414.9|3429.2|3417.2|3429.2|3417.2|3426.9|3414.9|0
1611304740000|2021-01-22 08:39:00|3429.7|3417.7|3427.8|3415.8|3430.2|3418.2|3427.8|3415.8|0
1611304750000|2021-01-22 08:39:10|3427.4|3415.4|3429.7|3417.7|3429.7|3417.7|3427.4|3415.4|0
1611304760000|2021-01-22 08:39:20|3430.2|3418.2|3430.7|3418.7|3432.8|3418.7|3428.8|3416.8|0
1611304770000|2021-01-22 08:39:30|3431.2|3419.2|3432.2|3420.2|3433.7|3420.7|3430.7|3417.7|0
1611304780000|2021-01-22 08:39:40|3431.8|3419.8|3433.2|3421.2|3433.2|3421.2|3431.8|3419.8|0
1611304790000|2021-01-22 08:39:50|3433.7|3421.7|3433.2|3421.2|3434.7|3421.7|3432.7|3418.7|0
1611304810000|2021-01-22 08:40:10|3433.3|3421.3|3435.6|3423.6|3435.6|3423.6|3433.3|3421.3|0
1611304820000|2021-01-22 08:40:20|3435.1|3423.1|3434.6|3422.6|3435.1|3423.1|3434.6|3422.6|0
1611304830000|2021-01-22 08:40:30|3434.7|3422.7|3434.7|3422.7|3434.7|3422.7|3434.7|3422.7|0
1611304840000|2021-01-22 08:40:40|3434.6|3422.6|3435.7|3423.7|3435.7|3423.7|3434.6|3422.6|4
1611304850000|2021-01-22 08:40:50|3436.6|3424.6|3436.6|3424.6|3436.6|3424.6|3436.5|3424.5|2
1611304860000|2021-01-22 08:41:00|3437.2|3425.2|3437.7|3425.7|3437.7|3425.7|3436.7|3424.7|4
1611304870000|2021-01-22 08:41:10|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|0
1611304880000|2021-01-22 08:41:20|3437.2|3425.2|3437.2|3425.2|3437.2|3425.2|3436.7|3424.7|0
1611304890000|2021-01-22 08:41:30|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|0
1611304900000|2021-01-22 08:41:40|||||||||4
1611304910000|2021-01-22 08:41:50|3437.2|3425.2|3437.2|3425.2|3440.1|3428.1|3437.2|3425.2|0
1611304920000|2021-01-22 08:42:00|3437.3|3425.3|3438.2|3426.2|3438.2|3426.2|3437.3|3425.3|0
1611304930000|2021-01-22 08:42:10|3437.7|3425.7|3437.2|3425.2|3438.2|3426.2|3437.2|3425.2|0
1611304940000|2021-01-22 08:42:20|3436.7|3424.7|3437.1|3425.1|3437.2|3425.2|3436.7|3424.7|0
1611304960000|2021-01-22 08:42:40|3437.2|3425.2|3437.2|3425.2|3437.7|3425.7|3437.2|3425.2|0
1611304980000|2021-01-22 08:43:00|3436.7|3424.7|3436.8|3424.8|3436.8|3424.8|3436.7|3424.7|0
1611304990000|2021-01-22 08:43:10|3437.8|3425.8|3439.7|3427.7|3439.7|3427.7|3437.8|3425.8|0
1611305000000|2021-01-22 08:43:20|3440.7|3428.7|3440.8|3428.8|3441.2|3429.2|3440.7|3428.7|4
1611305010000|2021-01-22 08:43:30|3440.7|3428.7|3440.7|3428.7|3440.7|3428.7|3440.7|3428.7|2
1611305020000|2021-01-22 08:43:40|3441.2|3429.2|3441.2|3429.2|3441.3|3429.3|3441.2|3429.2|4
1611305030000|2021-01-22 08:43:50|3441.3|3429.3|3442.7|3430.7|3443.2|3431.2|3441.3|3429.3|6
1611305040000|2021-01-22 08:44:00|3443.7|3431.7|3443.8|3431.8|3443.8|3431.8|3443.7|3431.7|2
1611305050000|2021-01-22 08:44:10|3443.7|3431.7|3444.8|3432.8|3445.3|3433.3|3443.3|3431.3|0
1611305060000|2021-01-22 08:44:20|3443.6|3431.6|3446.6|3434.6|3446.6|3434.6|3443.2|3431.2|1
1611305070000|2021-01-22 08:44:30|3447.6|3435.6|3448.2|3436.2|3450.6|3437.6|3447.6|3434.2|0
1611305080000|2021-01-22 08:44:40|3447.7|3435.7|3446.7|3434.7|3447.7|3435.7|3446.7|3434.7|0
1611305090000|2021-01-22 08:44:50|3446.2|3434.2|3446.7|3434.7|3446.7|3434.7|3446.2|3434.2|0
1611305100000|2021-01-22 08:45:00|3445.7|3433.7|3445.7|3433.7|3446.2|3434.2|3445.7|3433.7|0
1611305110000|2021-01-22 08:45:10|3445.6|3433.6|3443.7|3431.7|3445.6|3433.6|3443.7|3431.7|0
1611305120000|2021-01-22 08:45:20|3444.2|3432.2|3442.7|3430.7|3444.2|3432.2|3442.7|3430.7|0
1611305130000|2021-01-22 08:45:30|3442.6|3430.6|3447.7|3431.7|3448.1|3434.6|3442.6|3430.6|2
1611305140000|2021-01-22 08:45:40|3445.7|3433.7|3443.7|3427.7|3447.2|3433.7|3441.3|3422.9|0
1611305150000|2021-01-22 08:45:50|3443.6|3427.6|3441.7|3429.7|3447.6|3429.7|3441.7|3425.3|0
1611305160000|2021-01-22 08:46:00|3442.2|3430.2|3443.7|3431.7|3444.7|3431.7|3442.2|3428.7|0
1611305170000|2021-01-22 08:46:10|3443.6|3431.6|3441.7|3429.7|3444.6|3431.6|3441.7|3428.1|0
1611305180000|2021-01-22 08:46:20|3443.6|3427.6|3443.8|3431.8|3443.8|3431.8|3441.1|3427.2|0
1611305190000|2021-01-22 08:46:30|3444.2|3432.2|3444.1|3432.1|3444.2|3432.2|3444.1|3432.1|0
1611305200000|2021-01-22 08:46:40|3444.6|3432.6|3447.1|3435.1|3447.2|3435.2|3444.6|3432.6|0
1611305210000|2021-01-22 08:46:50|3447.2|3431.2|3445.7|3433.7|3447.6|3433.7|3445.1|3431.2|0
1611305220000|2021-01-22 08:47:00|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|0
1611305230000|2021-01-22 08:47:10|3445.2|3433.2|3445.6|3433.6|3446.1|3434.1|3445.2|3433.2|0
1611305240000|2021-01-22 08:47:20|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|0
1611305250000|2021-01-22 08:47:30|3444.6|3432.6|3444.1|3432.1|3444.6|3432.6|3444.1|3432.1|0
1611305260000|2021-01-22 08:47:40|3443.2|3431.2|3442.7|3430.7|3443.2|3431.2|3442.7|3430.7|0
1611305270000|2021-01-22 08:47:50|3443.2|3431.2|3443.3|3431.3|3443.3|3431.3|3443.2|3431.2|0
1611305280000|2021-01-22 08:48:00|3444.7|3432.7|3445.2|3433.2|3445.2|3433.2|3444.7|3432.7|0
1611305290000|2021-01-22 08:48:10|3445.1|3433.1|3444.7|3432.7|3445.1|3433.1|3444.7|3432.7|0
1611305300000|2021-01-22 08:48:20|3445.2|3433.2|3445.7|3433.7|3445.7|3433.7|3445.2|3433.2|0
1611305310000|2021-01-22 08:48:30|3445.6|3433.6|3446.6|3434.6|3446.6|3434.6|3445.6|3433.6|0
1611305320000|2021-01-22 08:48:40|3446.7|3434.7|3448.7|3436.7|3450.6|3436.7|3446.7|3434.6|0
1611305330000|2021-01-22 08:48:50|3451.5|3435.5|3449.6|3437.6|3451.5|3437.7|3448.1|3433.7|0
1611305340000|2021-01-22 08:49:00|3448.7|3436.7|3447.6|3435.6|3448.7|3436.7|3447.6|3435.6|0
1611305350000|2021-01-22 08:49:10|3449.1|3437.1|3448.1|3436.1|3449.1|3437.1|3447.1|3435.1|0
1611305360000|2021-01-22 08:49:20|3447.6|3435.6|3448.1|3436.1|3448.6|3436.6|3447.6|3435.6|0
1611305370000|2021-01-22 08:49:30|3448.6|3436.6|3448.7|3436.7|3448.7|3436.7|3448.6|3436.6|0
1611305380000|2021-01-22 08:49:40|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|0
1611305390000|2021-01-22 08:49:50|3449.1|3437.1|3447.7|3435.7|3449.1|3437.1|3447.7|3435.7|0
1611305400000|2021-01-22 08:50:00|3449.6|3437.6|3450.2|3438.2|3450.2|3438.2|3449.2|3437.2|0
1611305410000|2021-01-22 08:50:10|3454.2|3439.2|3446.7|3434.7|3455.2|3439.2|3446.7|3434.7|0
1611305420000|2021-01-22 08:50:20|3446.2|3434.2|3446.2|3434.2|3447.1|3435.1|3445.7|3433.7|0
1611305430000|2021-01-22 08:50:30|3446.7|3434.7|3446.7|3434.7|3447.2|3435.2|3446.7|3434.7|0
1611305440000|2021-01-22 08:50:40|3446.6|3434.6|3446.7|3434.7|3447.6|3435.6|3446.6|3434.6|0
1611305450000|2021-01-22 08:50:50|3447.1|3435.1|3447.1|3435.1|3447.1|3435.1|3447.1|3435.1|0
1611305460000|2021-01-22 08:51:00|3447.2|3435.2|3447.1|3435.1|3447.2|3435.2|3447.1|3435.1|0
1611305480000|2021-01-22 08:51:20|3446.7|3434.7|3445.1|3433.1|3446.7|3434.7|3445.1|3433.1|0
1611305500000|2021-01-22 08:51:40|3444.2|3432.2|3443.8|3431.8|3444.2|3432.2|3443.7|3431.7|0
1611305510000|2021-01-22 08:51:50|3443.7|3431.7|3443.7|3431.7|3443.7|3431.7|3443.7|3431.7|0
1611305550000|2021-01-22 08:52:30|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|0
1611305560000|2021-01-22 08:52:40|3445.1|3433.1|3444.1|3432.1|3445.1|3433.1|3444.1|3432.1|0
1611305570000|2021-01-22 08:52:50|3444.6|3432.6|3444.6|3432.6|3445.1|3433.1|3444.6|3432.6|0
1611305590000|2021-01-22 08:53:10|3445.1|3433.1|3445.1|3433.1|3445.6|3433.6|3445.1|3433.1|0
1611305620000|2021-01-22 08:53:40|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|3444.1|3432.1|0
1611305630000|2021-01-22 08:53:50|3445.1|3433.1|3446.1|3434.1|3446.1|3434.1|3445.1|3433.1|2
1611305640000|2021-01-22 08:54:00|3446.2|3434.2|3448.6|3436.6|3448.6|3436.6|3446.2|3434.2|0
1611305650000|2021-01-22 08:54:10|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|0
1611305660000|2021-01-22 08:54:20|3449.6|3437.6|3447.6|3435.6|3449.6|3437.6|3445.1|3433.1|0
1611305670000|2021-01-22 08:54:30|3447.1|3435.1|3446.1|3434.1|3448.1|3436.1|3443.2|3431.2|2
1611305680000|2021-01-22 08:54:40|3446|3434|3446.6|3434.6|3446.6|3434.6|3445.6|3433.6|0
1611305690000|2021-01-22 08:54:50|3446.5|3434.5|3445.6|3433.6|3446.5|3434.5|3445.6|3433.6|4
1611305700000|2021-01-22 08:55:00|3446.1|3434.1|3445.6|3433.6|3446.1|3434.1|3445.6|3433.6|0
1611305710000|2021-01-22 08:55:10|3446.1|3434.1|3445.6|3433.6|3446.1|3434.1|3445.6|3433.6|0
1611305720000|2021-01-22 08:55:20|3445.5|3433.5|3445.1|3433.1|3445.6|3433.6|3445.1|3433.1|0
1611305730000|2021-01-22 08:55:30|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|0
1611305740000|2021-01-22 08:55:40|3444.1|3432.1|3444.6|3432.6|3444.6|3432.6|3444.1|3432.1|0
1611305770000|2021-01-22 08:56:10|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|0
1611305780000|2021-01-22 08:56:20|3445.6|3433.6|3445.1|3433.1|3445.6|3433.6|3445.1|3433.1|0
1611305790000|2021-01-22 08:56:30|3445.6|3433.6|3445.6|3433.6|3445.6|3433.6|3445.6|3433.6|0
1611305800000|2021-01-22 08:56:40|3445.1|3433.1|3445.6|3433.6|3445.6|3433.6|3445.1|3433.1|0
1611305810000|2021-01-22 08:56:50|3445.1|3433.1|3446.1|3434.1|3446.1|3434.1|3445.1|3433.1|0
1611305830000|2021-01-22 08:57:10|3447.1|3435.1|3447.1|3435.1|3447.1|3435.1|3447.1|3435.1|0
1611305840000|2021-01-22 08:57:20|3447|3435|3446.6|3434.6|3447|3435|3446.6|3434.6|0
1611305870000|2021-01-22 08:57:50|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|0
1611305880000|2021-01-22 08:58:00|3447.1|3435.1|3446.1|3434.1|3447.1|3435.1|3446.1|3434.1|0
1611305900000|2021-01-22 08:58:20|3445.6|3433.6|3445.6|3433.6|3445.6|3433.6|3445.6|3433.6|0
1611305910000|2021-01-22 08:58:30|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|0
1611305930000|2021-01-22 08:58:50|3446.6|3434.6|3447|3435|3447|3435|3446.6|3434.6|0
1611305980000|2021-01-22 08:59:40|3448|3436|3448|3436|3448|3436|3447.5|3435.5|0
1611305990000|2021-01-22 08:59:50|3447.5|3435.5|3448|3436|3448|3436|3447.5|3435.5|0
1611306010000|2021-01-22 09:00:10|3448.4|3436.4|3448.4|3436.4|3448.4|3436.4|3448.4|3436.4|0
1611306020000|2021-01-22 09:00:20|3448.5|3436.5|3448.5|3436.5|3448.5|3436.5|3448.5|3436.5|2
1611306030000|2021-01-22 09:00:30|3448.6|3436.6|3450|3438|3450.1|3438.1|3448.6|3436.6|10
1611306040000|2021-01-22 09:00:40|3449.6|3437.6|3450.5|3438.5|3450.5|3438.5|3449.5|3437.5|1
1611306080000|2021-01-22 09:01:20|3450.6|3438.6|3455.1|3443.1|3455.1|3443.1|3450.6|3438.6|2
1611306090000|2021-01-22 09:01:30|3455.2|3443.2|3455|3443|3457.1|3445.1|3454.5|3442.5|0
1611306100000|2021-01-22 09:01:40|3454.1|3442.1|3454.1|3442.1|3454.6|3442.6|3454.1|3442.1|0
1611306110000|2021-01-22 09:01:50|3454.5|3442.5|3454.6|3442.6|3455|3443|3454.5|3442.5|2
1611306120000|2021-01-22 09:02:00|3455.1|3443.1|3454.6|3442.6|3455.1|3443.1|3454.6|3442.6|2
1611306130000|2021-01-22 09:02:10|3454.5|3442.5|3452.5|3440.5|3454.5|3442.5|3452.5|3440.5|0
1611306140000|2021-01-22 09:02:20|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|0
1611306150000|2021-01-22 09:02:30|3452.5|3440.5|3451.5|3439.5|3452.5|3440.5|3451.5|3439.5|0
1611306160000|2021-01-22 09:02:40|3451.1|3439.1|3451.6|3439.6|3451.6|3439.6|3451|3439|0
1611306170000|2021-01-22 09:02:50|3451.1|3439.1|3450.6|3438.6|3451.1|3439.1|3450.6|3438.6|0
1611306180000|2021-01-22 09:03:00|3451.1|3439.1|3450.1|3438.1|3451.1|3439.1|3450.1|3438.1|0
1611306190000|2021-01-22 09:03:10|3450|3438|3449.6|3437.6|3450|3438|3449.1|3437.1|0
1611306200000|2021-01-22 09:03:20|3449.5|3437.5|3448.6|3436.6|3449.5|3437.5|3448.6|3436.6|0
1611306210000|2021-01-22 09:03:30|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|0
1611306220000|2021-01-22 09:03:40|3449|3437|3449.1|3437.1|3449.1|3437.1|3448.6|3436.6|0
1611306240000|2021-01-22 09:04:00|3448|3436|3449.1|3437.1|3449.1|3437.1|3448|3436|0
1611306250000|2021-01-22 09:04:10|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|0
1611306260000|2021-01-22 09:04:20|3449.1|3437.1|3449|3437|3449.1|3437.1|3449|3437|0
1611306280000|2021-01-22 09:04:40|3449.5|3437.5|3450|3438|3450|3438|3449.5|3437.5|0
1611306300000|2021-01-22 09:05:00|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|0
1611306310000|2021-01-22 09:05:10|3449.8|3437.8|3451.6|3439.6|3451.6|3439.6|3449.8|3437.8|0
1611306320000|2021-01-22 09:05:20|3452.5|3440.5|3453.1|3441.1|3453.1|3441.1|3452.5|3440.5|0
1611306330000|2021-01-22 09:05:30|3453.6|3441.6|3452.6|3440.6|3455.4|3443.4|3452.6|3440.6|0
1611306340000|2021-01-22 09:05:40|3453|3441|3452.6|3440.6|3453|3441|3452.6|3440.6|0
1611306350000|2021-01-22 09:05:50|3453|3441|3452|3440|3453|3441|3452|3440|0
1611306370000|2021-01-22 09:06:10|3453|3441|3453|3441|3453|3441|3453|3441|0
1611306380000|2021-01-22 09:06:20|3452.5|3440.5|3452.5|3440.5|3453|3441|3452|3440|0
1611306390000|2021-01-22 09:06:30|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|3452.6|3440.6|0
1611306400000|2021-01-22 09:06:40|3452.5|3440.5|3452|3440|3452.5|3440.5|3452|3440|0
1611306410000|2021-01-22 09:06:50|3451.5|3439.5|3451.5|3439.5|3451.5|3439.5|3451.5|3439.5|0
1611306420000|2021-01-22 09:07:00|3451.1|3439.1|3451.6|3439.6|3451.6|3439.6|3450.1|3438.1|0
1611306430000|2021-01-22 09:07:10|3451.5|3439.5|3450.1|3438.1|3451.5|3439.5|3450.1|3438.1|0
1611306440000|2021-01-22 09:07:20|3451|3439|3450.6|3438.6|3451|3439|3450.6|3438.6|0
1611306450000|2021-01-22 09:07:30|3452|3440|3453|3441|3453|3441|3452|3440|0
1611306460000|2021-01-22 09:07:40|3454|3442|3454.1|3442.1|3454.1|3442.1|3454|3442|0
1611306470000|2021-01-22 09:07:50|3455|3443|3454.5|3442.5|3456|3444|3454.5|3442.5|0
1611306480000|2021-01-22 09:08:00|3454.4|3442.4|3453.5|3441.5|3454.4|3442.4|3453.5|3441.5|0
1611306490000|2021-01-22 09:08:10|3453.6|3441.6|3453.1|3441.1|3454|3442|3453|3441|0
1611306500000|2021-01-22 09:08:20|3453.5|3441.5|3452.6|3440.6|3453.5|3441.5|3452.6|3440.6|0
1611306510000|2021-01-22 09:08:30|3453|3441|3453|3441|3453|3441|3453|3441|0
1611306520000|2021-01-22 09:08:40|3453.5|3441.5|3454|3442|3454|3442|3453.5|3441.5|0
1611306530000|2021-01-22 09:08:50|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|0
1611306540000|2021-01-22 09:09:00|3454.1|3442.1|3455.5|3443.5|3455.5|3443.5|3454.1|3442.1|0
1611306550000|2021-01-22 09:09:10|3455.4|3443.4|3457|3445|3457|3445|3455.4|3443.4|0
1611306560000|2021-01-22 09:09:20|3457.1|3445.1|3457|3445|3459.4|3447.4|3457|3445|1
1611306570000|2021-01-22 09:09:30|3457.4|3445.4|3458|3446|3458|3446|3457.1|3445.1|0
1611306580000|2021-01-22 09:09:40|3458.5|3446.5|3456.6|3444.6|3458.5|3446.5|3456.6|3444.6|0
1611306590000|2021-01-22 09:09:50|3456.5|3444.5|3455.5|3443.5|3456.5|3444.5|3455.5|3443.5|0
1611306600000|2021-01-22 09:10:00|3455.1|3443.1|3455.6|3443.6|3456.1|3444.1|3455.1|3443.1|2
1611306610000|2021-01-22 09:10:10|3453.7|3441.7|3455.6|3443.6|3455.6|3443.6|3453.7|3441.7|0
1611306630000|2021-01-22 09:10:30|3453.7|3441.7|3455.6|3443.6|3455.6|3443.6|3453.7|3441.7|0
1611306640000|2021-01-22 09:10:40|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|3455.1|3443.1|0
1611306650000|2021-01-22 09:10:50|3455.5|3443.5|3455|3443|3455.5|3443.5|3455|3443|2
1611306660000|2021-01-22 09:11:00|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|3453.1|3441.1|2
1611306670000|2021-01-22 09:11:10|3452.6|3440.6|3453.5|3441.5|3454.6|3441.5|3452.6|3438.6|0
1611306680000|2021-01-22 09:11:20|3453.4|3441.4|3449.6|3437.6|3453.4|3441.4|3449.6|3437.6|0
1611306690000|2021-01-22 09:11:30|3449.1|3437.1|3443.8|3431.8|3449.1|3437.1|3443.3|3431.3|5
1611306700000|2021-01-22 09:11:40|3443.3|3431.3|3441.4|3429.4|3443.4|3431.4|3441.4|3429.4|0
1611306710000|2021-01-22 09:11:50|3440.9|3428.9|3441|3429|3441.5|3429.5|3440.1|3428.1|5
1611306730000|2021-01-22 09:12:10|3442|3430|3441.9|3429.9|3442|3430|3441.9|3429.9|0
1611306740000|2021-01-22 09:12:20|3442|3430|3442.4|3430.4|3442.4|3430.4|3441.4|3429.4|0
1611306750000|2021-01-22 09:12:30|3442.9|3430.9|3442.4|3430.4|3443.4|3431.4|3442.4|3430.4|0
1611306760000|2021-01-22 09:12:40|3442.5|3430.5|3443.4|3431.4|3443.4|3431.4|3442.5|3430.5|0
1611306780000|2021-01-22 09:13:00|3443.3|3431.3|3442.4|3430.4|3443.3|3431.3|3442.4|3430.4|0
1611306790000|2021-01-22 09:13:10|3439.1|3427.1|3438.7|3426.7|3439.1|3427.1|3438.7|3426.7|2
1611306800000|2021-01-22 09:13:20|3439.2|3427.2|3437.7|3425.7|3439.2|3427.2|3437.7|3425.7|8
1611306810000|2021-01-22 09:13:30|3437.3|3425.3|3436|3424|3437.3|3425.3|3435.9|3423.9|12
1611306820000|2021-01-22 09:13:40|3435.5|3423.5|3435.9|3423.9|3435.9|3423.9|3435.4|3423.4|0
1611306830000|2021-01-22 09:13:50|3436.4|3424.4|3436.9|3424.9|3436.9|3424.9|3436.4|3424.4|0
1611306840000|2021-01-22 09:14:00|3437.4|3425.4|3438.8|3426.8|3438.8|3426.8|3437.4|3425.4|0
1611306850000|2021-01-22 09:14:10|3439.3|3427.3|3439.8|3427.8|3439.8|3427.8|3439.3|3427.3|0
1611306860000|2021-01-22 09:14:20|3440.3|3428.3|3439.3|3427.3|3440.3|3428.3|3438.8|3426.8|0
1611306870000|2021-01-22 09:14:30|3438.8|3426.8|3438.8|3426.8|3439.3|3427.3|3438.8|3426.8|0
1611306880000|2021-01-22 09:14:40|3439.8|3427.8|3439.8|3427.8|3439.8|3427.8|3439.8|3427.8|0
1611306890000|2021-01-22 09:14:50|3440.3|3428.3|3443.7|3427.7|3443.7|3428.3|3440.3|3427.7|0
1611306900000|2021-01-22 09:15:00|3440.7|3428.7|3440.3|3428.3|3440.7|3428.7|3440.3|3428.3|0
1611306920000|2021-01-22 09:15:20|3441.2|3429.2|3441.2|3429.2|3441.2|3429.2|3441.2|3429.2|0
1611306930000|2021-01-22 09:15:30|3443.2|3427.2|3443|3431|3445.5|3431|3443|3427.2|0
1611306940000|2021-01-22 09:15:40|3442.5|3430.5|3443|3431|3443|3431|3442.5|3430.5|0
1611306950000|2021-01-22 09:15:50|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|0
1611306980000|2021-01-22 09:16:20|3442.4|3430.4|3442|3430|3442.4|3430.4|3442|3430|0
1611307000000|2021-01-22 09:16:40|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|0
1611307010000|2021-01-22 09:16:50|3442.4|3430.4|3442.9|3430.9|3442.9|3430.9|3442|3430|0
1611307020000|2021-01-22 09:17:00|3442.4|3430.4|3443.4|3431.4|3443.4|3431.4|3442.4|3430.4|0
1611307070000|2021-01-22 09:17:50|3444.3|3432.3|3445.2|3433.2|3445.2|3433.2|3444.3|3432.3|0
1611307090000|2021-01-22 09:18:10|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|0
1611307100000|2021-01-22 09:18:20|3446.2|3434.2|3446.2|3434.2|3446.2|3434.2|3446.2|3434.2|0
1611307110000|2021-01-22 09:18:30|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|0
1611307220000|2021-01-22 09:20:20|3445.6|3433.6|3443.8|3431.8|3445.6|3433.6|3443.8|3431.8|0
1611307250000|2021-01-22 09:20:50|3443.7|3431.7|3442.8|3430.8|3443.7|3431.7|3442.8|3430.8|0
1611307260000|2021-01-22 09:21:00|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|0
1611307280000|2021-01-22 09:21:20|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|0
1611307290000|2021-01-22 09:21:30|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|3441.9|3429.9|0
1611307310000|2021-01-22 09:21:50|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|0
1611307320000|2021-01-22 09:22:00|3441.9|3429.9|3442.3|3430.3|3442.3|3430.3|3441.9|3429.9|0
1611307330000|2021-01-22 09:22:10|3441.8|3429.8|3442.8|3430.8|3442.8|3430.8|3441.8|3429.8|0
1611307350000|2021-01-22 09:22:30|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|0
1611307360000|2021-01-22 09:22:40|3442.8|3430.8|3442.3|3430.3|3442.8|3430.8|3442.3|3430.3|0
1611307370000|2021-01-22 09:22:50|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|0
1611307380000|2021-01-22 09:23:00|3442.3|3430.3|3441.8|3429.8|3442.3|3430.3|3441.8|3429.8|0
1611307410000|2021-01-22 09:23:30|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|0
1611307420000|2021-01-22 09:23:40|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|2
1611307440000|2021-01-22 09:24:00|3443.2|3431.2|3443.2|3431.2|3443.2|3431.2|3443.2|3431.2|0
1611307450000|2021-01-22 09:24:10|3442.7|3430.7|3442.7|3430.7|3442.7|3430.7|3442.7|3430.7|0
1611307490000|2021-01-22 09:24:50|3442.8|3430.8|3442.8|3430.8|3442.8|3430.8|3442.8|3430.8|2
1611307520000|2021-01-22 09:25:20|3443.3|3431.3|3443.8|3431.8|3443.8|3431.8|3443.3|3431.3|0
1611307530000|2021-01-22 09:25:30|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|0
1611307540000|2021-01-22 09:25:40|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|0
1611307580000|2021-01-22 09:26:20|3445.6|3433.6|3446.6|3434.6|3446.6|3434.6|3445.6|3433.6|0
1611307590000|2021-01-22 09:26:30|3447.5|3435.5|3447.5|3435.5|3447.5|3435.5|3447.5|3435.5|0
1611307600000|2021-01-22 09:26:40|3447|3435|3446.6|3434.6|3447|3435|3446.6|3434.6|0
1611307610000|2021-01-22 09:26:50|3447|3435|3447|3435|3447.5|3435.5|3447|3435|1
1611307620000|2021-01-22 09:27:00|3447.5|3435.5|3446.6|3434.6|3447.5|3435.5|3446.6|3434.6|0
1611307630000|2021-01-22 09:27:10|3446.1|3434.1|3445.2|3433.2|3446.1|3434.1|3445.2|3433.2|0
1611307640000|2021-01-22 09:27:20|3445.6|3433.6|3447.5|3435.5|3447.5|3435.5|3445.6|3433.6|0
1611307650000|2021-01-22 09:27:30|3446.6|3434.6|3444.7|3432.7|3446.6|3434.6|3444.7|3432.7|0
1611307660000|2021-01-22 09:27:40|3445.6|3433.6|3444.7|3432.7|3445.6|3433.6|3444.7|3432.7|0
1611307670000|2021-01-22 09:27:50|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|0
1611307680000|2021-01-22 09:28:00|3443.7|3431.7|3443.7|3431.7|3443.7|3431.7|3443.7|3431.7|0
1611307690000|2021-01-22 09:28:10|3444.7|3432.7|3445.2|3433.2|3445.2|3433.2|3444.7|3432.7|0
1611307710000|2021-01-22 09:28:30|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|0
1611307720000|2021-01-22 09:28:40|3444.2|3432.2|3444.7|3432.7|3444.7|3432.7|3444.2|3432.2|0
1611307730000|2021-01-22 09:28:50|3445.2|3433.2|3445.6|3433.6|3445.6|3433.6|3445.2|3433.2|0
1611307750000|2021-01-22 09:29:10|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|0
1611307760000|2021-01-22 09:29:20|3446.5|3434.5|3446.6|3434.6|3446.6|3434.6|3446.5|3434.5|0
1611307780000|2021-01-22 09:29:40|3447|3435|3447|3435|3447.5|3435.5|3447|3435|0
1611307790000|2021-01-22 09:29:50|3447.5|3435.5|3446.1|3434.1|3447.5|3435.5|3446.1|3434.1|0
1611307800000|2021-01-22 09:30:00|3445.6|3433.6|3445.2|3433.2|3445.6|3433.6|3445.2|3433.2|0
1611307810000|2021-01-22 09:30:10|3444.7|3432.7|3445.6|3433.6|3445.6|3433.6|3444.7|3432.7|0
1611307820000|2021-01-22 09:30:20|3444.7|3432.7|3442.8|3430.8|3444.7|3432.7|3442.8|3430.8|2
1611307830000|2021-01-22 09:30:30|3442.3|3430.3|3440.4|3428.4|3442.3|3430.3|3440.4|3428.4|1
1611307840000|2021-01-22 09:30:40|3440.9|3428.9|3440|3428|3440.9|3428.9|3438.6|3426.6|3
1611307850000|2021-01-22 09:30:50|3440.9|3428.9|3441|3429|3441|3429|3440.9|3428.9|0
1611307860000|2021-01-22 09:31:00|3440.9|3428.9|3442.9|3430.9|3442.9|3430.9|3440.9|3428.9|0
1611307870000|2021-01-22 09:31:10|3442.4|3430.4|3442.9|3430.9|3443.3|3431.3|3442.4|3430.4|0
1611307890000|2021-01-22 09:31:30|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|0
1611307900000|2021-01-22 09:31:40|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|0
1611307920000|2021-01-22 09:32:00|3445.1|3433.1|3444.2|3432.2|3445.1|3433.1|3444.2|3432.2|0
1611307930000|2021-01-22 09:32:10|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|0
1611307950000|2021-01-22 09:32:30|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|0
1611307960000|2021-01-22 09:32:40|3445.1|3433.1|3446.1|3434.1|3446.1|3434.1|3445.1|3433.1|0
1611307970000|2021-01-22 09:32:50|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|0
1611307990000|2021-01-22 09:33:10|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1611308000000|2021-01-22 09:33:20|3442|3430|3442.4|3430.4|3442.4|3430.4|3442|3430|0
1611308010000|2021-01-22 09:33:30|3442|3430|3442.9|3430.9|3442.9|3430.9|3442|3430|0
1611308020000|2021-01-22 09:33:40|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|3442.4|3430.4|0
1611308030000|2021-01-22 09:33:50|3442.9|3430.9|3442.9|3430.9|3442.9|3430.9|3442.9|3430.9|0
1611308040000|2021-01-22 09:34:00|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|0
1611308050000|2021-01-22 09:34:10|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|0
1611308070000|2021-01-22 09:34:30|3444.3|3432.3|3444.3|3432.3|3444.3|3432.3|3444.3|3432.3|0
1611308080000|2021-01-22 09:34:40|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|0
1611308110000|2021-01-22 09:35:10|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|3445.1|3433.1|0
1611308120000|2021-01-22 09:35:20|3445.6|3433.6|3445.6|3433.6|3445.6|3433.6|3445.6|3433.6|0
1611308130000|2021-01-22 09:35:30|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|9
1611308140000|2021-01-22 09:35:40|3449.5|3437.5|3448.9|3436.9|3449.5|3437.5|3448.9|3436.9|0
1611308150000|2021-01-22 09:35:50|3448.5|3436.5|3450|3438|3450|3438|3448.5|3436.5|0
1611308170000|2021-01-22 09:36:10|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|0
1611308180000|2021-01-22 09:36:20|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|0
1611308190000|2021-01-22 09:36:30|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|0
1611308200000|2021-01-22 09:36:40|3450|3438|3450|3438|3450|3438|3450|3438|0
1611308210000|2021-01-22 09:36:50|3450.9|3438.9|3451|3439|3451|3439|3450.9|3438.9|0
1611308220000|2021-01-22 09:37:00|3450.5|3438.5|3450|3438|3450.5|3438.5|3450|3438|0
1611308240000|2021-01-22 09:37:20|3449.5|3437.5|3448.5|3436.5|3449.5|3437.5|3448.5|3436.5|0
1611308250000|2021-01-22 09:37:30|3448|3436|3449|3437|3449|3437|3448|3436|0
1611308260000|2021-01-22 09:37:40|3448.5|3436.5|3448|3436|3449|3437|3448|3436|0
1611308270000|2021-01-22 09:37:50|3447.5|3435.5|3447|3435|3447.5|3435.5|3447|3435|0
1611308280000|2021-01-22 09:38:00|3447.4|3435.4|3446.9|3434.9|3447.4|3435.4|3446.9|3434.9|1
1611308290000|2021-01-22 09:38:10|3445.5|3433.5|3446.2|3434.2|3446.2|3434.2|3445.5|3433.5|2
1611308300000|2021-01-22 09:38:20|3446.7|3434.7|3445.7|3433.7|3447.1|3435.1|3445.7|3433.7|0
1611308320000|2021-01-22 09:38:40|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|0
1611308330000|2021-01-22 09:38:50|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|0
1611308340000|2021-01-22 09:39:00|3445.2|3433.2|3445.7|3433.7|3445.7|3433.7|3445.2|3433.2|0
1611308350000|2021-01-22 09:39:10|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|4
1611308360000|2021-01-22 09:39:20|||||||||1
1611308400000|2021-01-22 09:40:00|||||||||2
1611308410000|2021-01-22 09:40:10|3446.8|3434.8|3447.3|3435.3|3447.3|3435.3|3446.8|3434.8|2
1611308420000|2021-01-22 09:40:20|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|0
1611308430000|2021-01-22 09:40:30|3450.1|3438.1|3450.1|3438.1|3450.1|3438.1|3450.1|3438.1|0
1611308450000|2021-01-22 09:40:50|3450|3438|3450|3438|3450|3438|3450|3438|0
1611308470000|2021-01-22 09:41:10|3451|3439|3451|3439|3451|3439|3451|3439|0
1611308480000|2021-01-22 09:41:20|3450.6|3438.6|3450.6|3438.6|3450.6|3438.6|3450.6|3438.6|0
1611308540000|2021-01-22 09:42:20|3450.5|3438.5|3450|3438|3450.5|3438.5|3450|3438|0
1611308550000|2021-01-22 09:42:30|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|0
1611308560000|2021-01-22 09:42:40|3450|3438|3450|3438|3450|3438|3449.5|3437.5|5
1611308570000|2021-01-22 09:42:50|3449.9|3437.9|3450|3438|3450|3438|3449.5|3437.5|0
1611308620000|2021-01-22 09:43:40|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|0
1611308630000|2021-01-22 09:43:50|3450.4|3438.4|3450|3438|3450.5|3438.5|3450|3438|0
1611308640000|2021-01-22 09:44:00|3449.5|3437.5|3450.5|3438.5|3450.5|3438.5|3449.5|3437.5|1
1611308660000|2021-01-22 09:44:20|3451.5|3439.5|3451.5|3439.5|3451.5|3439.5|3451.5|3439.5|0
1611308670000|2021-01-22 09:44:30|3449.6|3437.6|3449.5|3437.5|3449.6|3437.6|3449.5|3437.5|0
1611308680000|2021-01-22 09:44:40|3449.7|3437.7|3449.7|3437.7|3449.7|3437.7|3449.7|3437.7|2
1611308690000|2021-01-22 09:44:50|3449.6|3437.6|3449.5|3437.5|3449.6|3437.6|3449.5|3437.5|0
1611308700000|2021-01-22 09:45:00|3449.6|3437.6|3450.6|3438.6|3450.6|3438.6|3449.6|3437.6|4
1611308720000|2021-01-22 09:45:20|3451.1|3439.1|3451.1|3439.1|3451.1|3439.1|3451.1|3439.1|0
1611308730000|2021-01-22 09:45:30|3450.6|3438.6|3451.3|3439.3|3451.3|3439.3|3450.6|3438.6|7
1611308740000|2021-01-22 09:45:40|3450.8|3438.8|3451.3|3439.3|3451.3|3439.3|3450.8|3438.8|4
1611308750000|2021-01-22 09:45:50|3451.2|3439.2|3450.7|3438.7|3451.2|3439.2|3450.7|3438.7|0
1611308760000|2021-01-22 09:46:00|3451.1|3439.1|3450.7|3438.7|3451.1|3439.1|3450.7|3438.7|0
1611308770000|2021-01-22 09:46:10|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|0
1611308780000|2021-01-22 09:46:20|3451.3|3439.3|3452.7|3440.7|3452.7|3440.7|3451.3|3439.3|0
1611308790000|2021-01-22 09:46:30|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|0
1611308800000|2021-01-22 09:46:40|3452.7|3440.7|3452.7|3440.7|3452.7|3440.7|3452.7|3440.7|0
1611308820000|2021-01-22 09:47:00|3452.8|3440.8|3453.7|3441.7|3453.7|3441.7|3452.8|3440.8|0
1611308830000|2021-01-22 09:47:10|3453.2|3441.2|3457.1|3445.1|3457.1|3445.1|3453.2|3441.2|0
1611308840000|2021-01-22 09:47:20|3458.1|3446.1|3458.1|3446.1|3458.2|3446.2|3457.7|3445.7|0
1611308850000|2021-01-22 09:47:30|3458|3446|3456.7|3444.7|3458|3446|3456.2|3444.2|0
1611308860000|2021-01-22 09:47:40|3456.2|3444.2|3456.7|3444.7|3456.7|3444.7|3454.7|3442.7|0
1611308880000|2021-01-22 09:48:00|3456.6|3444.6|3455.7|3443.7|3456.6|3444.6|3455.7|3443.7|0
1611308910000|2021-01-22 09:48:30|3455.6|3443.6|3454.4|3442.4|3455.6|3443.6|3453.7|3441.7|5
1611308920000|2021-01-22 09:48:40|3454|3442|3453.2|3441.2|3454|3442|3453.2|3441.2|3
1611308930000|2021-01-22 09:48:50|3453.3|3441.3|3453.2|3441.2|3453.3|3441.3|3453.2|3441.2|0
1611308940000|2021-01-22 09:49:00|3453.8|3441.8|3453.8|3441.8|3453.8|3441.8|3453.8|3441.8|0
1611308960000|2021-01-22 09:49:20|3453.7|3441.7|3453.7|3441.7|3453.7|3441.7|3453.7|3441.7|0
1611308970000|2021-01-22 09:49:30|3453.3|3441.3|3453.2|3441.2|3453.3|3441.3|3453.2|3441.2|0
1611308980000|2021-01-22 09:49:40|3451.7|3439.7|3451.7|3439.7|3451.7|3439.7|3451.7|3439.7|0
1611309000000|2021-01-22 09:50:00|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|0
1611309010000|2021-01-22 09:50:10|3450.7|3438.7|3449.7|3437.7|3450.7|3438.7|3449.7|3437.7|0
1611309050000|2021-01-22 09:50:50|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|0
1611309060000|2021-01-22 09:51:00|3451.1|3439.1|3451.2|3439.2|3451.2|3439.2|3451.1|3439.1|0
1611309070000|2021-01-22 09:51:10|3451.1|3439.1|3450.7|3438.7|3451.1|3439.1|3450.2|3438.2|0
1611309080000|2021-01-22 09:51:20|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|0
1611309100000|2021-01-22 09:51:40|3450.1|3438.1|3449.7|3437.7|3450.1|3438.1|3449.7|3437.7|0
1611309110000|2021-01-22 09:51:50|3449.6|3437.6|3450.1|3438.1|3450.1|3438.1|3449.6|3437.6|0
1611309120000|2021-01-22 09:52:00|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|0
1611309130000|2021-01-22 09:52:10|3450.1|3438.1|3450.1|3438.1|3450.1|3438.1|3450.1|3438.1|0
1611309150000|2021-01-22 09:52:30|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|0
1611309160000|2021-01-22 09:52:40|3449.7|3437.7|3449.7|3437.7|3449.7|3437.7|3449.7|3437.7|1
1611309210000|2021-01-22 09:53:30|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|0
1611309220000|2021-01-22 09:53:40|3449.7|3437.7|3449.7|3437.7|3449.7|3437.7|3449.7|3437.7|0
1611309230000|2021-01-22 09:53:50|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|0
1611309240000|2021-01-22 09:54:00|3449.5|3437.5|3446.7|3434.7|3449.5|3437.5|3446.7|3434.7|0
1611309250000|2021-01-22 09:54:10|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|2
1611309260000|2021-01-22 09:54:20|3445.6|3433.6|3444.1|3432.1|3445.6|3433.6|3443.2|3431.2|2
1611309270000|2021-01-22 09:54:30|3443.2|3431.2|3441.8|3429.8|3443.2|3431.2|3441.3|3429.3|2
1611309280000|2021-01-22 09:54:40|3442.2|3430.2|3441.8|3429.8|3442.2|3430.2|3441.8|3429.8|0
1611309290000|2021-01-22 09:54:50|3442.8|3430.8|3442.8|3430.8|3442.8|3430.8|3442.8|3430.8|0
1611309300000|2021-01-22 09:55:00|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|2
1611309310000|2021-01-22 09:55:10|3442.2|3430.2|3440.8|3428.8|3442.2|3430.2|3440.8|3428.8|0
1611309320000|2021-01-22 09:55:20|3440.9|3428.9|3440.8|3428.8|3440.9|3428.9|3440.8|3428.8|2
1611309330000|2021-01-22 09:55:30|3440.9|3428.9|3441.3|3429.3|3441.3|3429.3|3440.8|3428.8|0
1611309340000|2021-01-22 09:55:40|3439|3427|3439|3427|3439|3427|3439|3427|4
1611309350000|2021-01-22 09:55:50|3438.5|3426.5|3439.4|3427.4|3439.4|3427.4|3438.5|3426.5|0
1611309360000|2021-01-22 09:56:00|3438.5|3426.5|3437.6|3425.6|3438.5|3426.5|3437.6|3425.6|0
1611309370000|2021-01-22 09:56:10|||||||||2
1611309390000|2021-01-22 09:56:30|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|11
1611309400000|2021-01-22 09:56:40|3436.6|3424.6|3436.7|3424.7|3436.7|3424.7|3436.6|3424.6|3
1611309420000|2021-01-22 09:57:00|3436.2|3424.2|3435.7|3423.7|3436.2|3424.2|3435.7|3423.7|2
1611309430000|2021-01-22 09:57:10|3435.8|3423.8|3436.9|3424.9|3437.3|3425.3|3435.7|3423.7|10
1611309440000|2021-01-22 09:57:20|3438.3|3426.3|3436.5|3424.5|3438.3|3426.3|3436.4|3424.4|23
1611309450000|2021-01-22 09:57:30|3436.4|3424.4|3436.5|3424.5|3436.5|3424.5|3436.4|3424.4|3
1611309460000|2021-01-22 09:57:40|3436.9|3424.9|3440.1|3428.1|3440.1|3428.1|3436.9|3424.9|7
1611309470000|2021-01-22 09:57:50|||||||||1
1611309510000|2021-01-22 09:58:30|3439.2|3427.2|3438.3|3426.3|3439.2|3427.2|3438.3|3426.3|1
1611309520000|2021-01-22 09:58:40|3439.2|3427.2|3440.6|3428.6|3440.6|3428.6|3439.2|3427.2|0
1611309530000|2021-01-22 09:58:50|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|0
1611309540000|2021-01-22 09:59:00|3439.6|3427.6|3439.6|3427.6|3439.6|3427.6|3439.6|3427.6|21
1611309550000|2021-01-22 09:59:10|3440.1|3428.1|3439.5|3427.5|3440.1|3428.1|3437.6|3425.6|15
1611309560000|2021-01-22 09:59:20|3439|3427|3438.6|3426.6|3439|3427|3438.6|3426.6|0
1611309570000|2021-01-22 09:59:30|3437.6|3425.6|3436.7|3424.7|3438.1|3426.1|3436.7|3424.7|0
1611309580000|2021-01-22 09:59:40|3437.6|3425.6|3437.2|3425.2|3437.6|3425.6|3436.7|3424.7|0
1611309590000|2021-01-22 09:59:50|3437.7|3425.7|3435.7|3423.7|3438.6|3426.6|3435.7|3423.7|5
1611541800000|2021-01-25 02:30:00|3370.5|3358.5|3368|3356|3371.5|3359.5|3368|3356|8
1611541810000|2021-01-25 02:30:10|3367.5|3355.5|3367.5|3355.5|3367.5|3355.5|3367|3355|20
1611541820000|2021-01-25 02:30:20|3368|3356|3365.5|3353.5|3368|3356|3365.5|3353.5|11
1611541830000|2021-01-25 02:30:30|3363.5|3351.5|3365|3353|3365.5|3353.5|3363.5|3351.5|4
1611541840000|2021-01-25 02:30:40|3365.5|3353.5|3365|3353|3365.5|3353.5|3364.5|3352.5|0
1611541850000|2021-01-25 02:30:50|3366|3354|3366|3354|3366.5|3354.5|3365.5|3353.5|1
1611541860000|2021-01-25 02:31:00|3366.5|3354.5|3366|3354|3366.5|3354.5|3365.5|3353.5|0
1611541870000|2021-01-25 02:31:10|3365.5|3353.5|3362.5|3350.5|3365.5|3353.5|3362.5|3350.5|2
1611541880000|2021-01-25 02:31:20|3363|3351|3363.5|3351.5|3363.5|3351.5|3362|3350|0
1611541890000|2021-01-25 02:31:30|3363|3351|3363|3351|3363|3351|3363|3351|0
1611541900000|2021-01-25 02:31:40|3364.5|3352.5|3364.5|3352.5|3364.5|3352.5|3364|3352|0
1611541910000|2021-01-25 02:31:50|3364|3352|3364.5|3352.5|3364.5|3352.5|3364|3352|0
1611541920000|2021-01-25 02:32:00|3364|3352|3364|3352|3364|3352|3364|3352|0
1611541930000|2021-01-25 02:32:10|||||||||4
1611541940000|2021-01-25 02:32:20|3362|3350|3366.5|3354.5|3366.5|3354.5|3362|3350|21
1611541950000|2021-01-25 02:32:30|3367|3355|3367|3355|3367|3355|3367|3355|0
1611541960000|2021-01-25 02:32:40|3367.5|3355.5|3369|3357|3369|3357|3367.5|3355.5|20
1611541970000|2021-01-25 02:32:50|3369.5|3357.5|3370.5|3358.5|3370.5|3358.5|3369.5|3357.5|0
1611541980000|2021-01-25 02:33:00|3371.5|3359.5|3371.5|3359.5|3371.5|3359.5|3371.5|3359.5|0
1611541990000|2021-01-25 02:33:10|3370|3358|3371|3359|3371.5|3359.5|3370|3358|7
1611542000000|2021-01-25 02:33:20|3370.5|3358.5|3371|3359|3371|3359|3369|3357|1
1611542010000|2021-01-25 02:33:30|3371.5|3359.5|3371.5|3359.5|3371.5|3359.5|3371|3359|1
1611542020000|2021-01-25 02:33:40|3371|3359|3371.5|3359.5|3371.5|3359.5|3371|3359|0
1611542030000|2021-01-25 02:33:50|3371|3359|3369.5|3357.5|3371.5|3359.5|3369.5|3357.5|6
1611542040000|2021-01-25 02:34:00|3369|3357|3369|3357|3369|3357|3369|3357|0
1611542050000|2021-01-25 02:34:10|3367|3355|3366.5|3354.5|3367|3355|3366.5|3354.5|2
1611542060000|2021-01-25 02:34:20|3367|3355|3366.5|3354.5|3367|3355|3366.5|3354.5|0
1611542070000|2021-01-25 02:34:30|3367|3355|3367|3355|3367|3355|3367|3355|0
1611542080000|2021-01-25 02:34:40|3366.5|3354.5|3366|3354|3366.5|3354.5|3366|3354|12
1611542100000|2021-01-25 02:35:00|3367|3355|3368.5|3356.5|3368.5|3356.5|3367|3355|106
1611542110000|2021-01-25 02:35:10|3367.5|3355.5|3367.5|3355.5|3368|3356|3367.5|3355.5|0
1611542120000|2021-01-25 02:35:20|3368.5|3356.5|3366.5|3354.5|3368.5|3356.5|3366.5|3354.5|0
1611542140000|2021-01-25 02:35:40|3366|3354|3366.5|3354.5|3366.5|3354.5|3366|3354|19
1611542150000|2021-01-25 02:35:50|3366|3354|3364|3352|3366|3354|3363|3351|24
1611542160000|2021-01-25 02:36:00|||||||||1
1611542180000|2021-01-25 02:36:20|3364.5|3352.5|3365.5|3353.5|3365.5|3353.5|3364.5|3352.5|4
1611542190000|2021-01-25 02:36:30|3366.5|3354.5|3366|3354|3366.5|3354.5|3366|3354|0
1611542200000|2021-01-25 02:36:40|3365.5|3353.5|3365.5|3353.5|3365.5|3353.5|3365.5|3353.5|0
1611542210000|2021-01-25 02:36:50|3366|3354|3364|3352|3366.5|3354.5|3363.5|3351.5|1
1611542220000|2021-01-25 02:37:00|3363.5|3351.5|3364.5|3352.5|3364.5|3352.5|3363.5|3351.5|1
1611542230000|2021-01-25 02:37:10|3365|3353|3364.5|3352.5|3365|3353|3364.5|3352.5|0
1611542240000|2021-01-25 02:37:20|3365|3353|3365.5|3353.5|3365.5|3353.5|3364.5|3352.5|0
1611542250000|2021-01-25 02:37:30|3365|3353|3364.5|3352.5|3365|3353|3364.5|3352.5|2
1611542260000|2021-01-25 02:37:40|3366.5|3354.5|3365|3353|3367|3355|3365|3353|1
1611542270000|2021-01-25 02:37:50|3365.5|3353.5|3366|3354|3366|3354|3365|3353|0
1611542280000|2021-01-25 02:38:00|3366.5|3354.5|3367|3355|3367|3355|3366|3354|1
1611542290000|2021-01-25 02:38:10|3366.5|3354.5|3365.5|3353.5|3366.5|3354.5|3365.5|3353.5|1
1611542300000|2021-01-25 02:38:20|3365|3353|3364.5|3352.5|3365|3353|3364|3352|0
1611542310000|2021-01-25 02:38:30|3364|3352|3365|3353|3365|3353|3363.5|3351.5|2
1611542320000|2021-01-25 02:38:40|3364.9|3352.9|3365|3353|3365|3353|3364.9|3352.9|5
1611542330000|2021-01-25 02:38:50|3364.9|3352.9|3364|3352|3364.9|3352.9|3364|3352|2
1611542350000|2021-01-25 02:39:10|3364.5|3352.5|3364.5|3352.5|3364.5|3352.5|3364.5|3352.5|0
1611542370000|2021-01-25 02:39:30|3365|3353|3369.5|3357.5|3369.5|3357.5|3365|3353|1
1611542380000|2021-01-25 02:39:40|3370|3358|3370|3358|3370|3358|3366|3354|0
1611542390000|2021-01-25 02:39:50|3369.5|3357.5|3370|3358|3370|3358|3369.5|3357.5|0
1611542400000|2021-01-25 02:40:00|3370.4|3358.4|3370.5|3358.5|3370.5|3358.5|3369.9|3357.9|0
1611542410000|2021-01-25 02:40:10|3371|3359|3371|3359|3371|3359|3371|3359|0
1611542420000|2021-01-25 02:40:20|3371.5|3359.5|3371.5|3359.5|3371.5|3359.5|3371|3359|2
1611542430000|2021-01-25 02:40:30|3372|3360|3371.4|3359.4|3372|3360|3371.4|3359.4|0
1611542440000|2021-01-25 02:40:40|3370.9|3358.9|3371.5|3359.5|3371.9|3359.9|3370.9|3358.9|2
1611542450000|2021-01-25 02:40:50|3372|3360|3372.5|3360.5|3372.5|3360.5|3372|3360|0
1611542460000|2021-01-25 02:41:00|3372.9|3360.9|3374.4|3362.4|3374.4|3362.4|3372.9|3360.9|6
1611542470000|2021-01-25 02:41:10|3374.5|3362.5|3374.4|3362.4|3374.5|3362.5|3373.9|3361.9|0
1611542480000|2021-01-25 02:41:20|3373.4|3361.4|3372.4|3360.4|3373.4|3361.4|3372.4|3360.4|1
1611542490000|2021-01-25 02:41:30|3371.9|3359.9|3373.4|3361.4|3375.9|3363.9|3371.4|3359.4|11
1611542500000|2021-01-25 02:41:40|3372.9|3360.9|3372.4|3360.4|3372.9|3360.9|3372.4|3360.4|0
1611542510000|2021-01-25 02:41:50|3374.4|3362.4|3372.9|3360.9|3374.4|3362.4|3372.9|3360.9|0
1611542520000|2021-01-25 02:42:00|3373.4|3361.4|3372.9|3360.9|3373.4|3361.4|3371.4|3359.4|0
1611542530000|2021-01-25 02:42:10|3373.4|3361.4|3373.9|3361.9|3373.9|3361.9|3373.4|3361.4|0
1611542540000|2021-01-25 02:42:20|3373.4|3361.4|3372.9|3360.9|3373.9|3361.9|3372.9|3360.9|0
1611542560000|2021-01-25 02:42:40|3372.4|3360.4|3371.9|3359.9|3372.4|3360.4|3371.9|3359.9|3
1611542570000|2021-01-25 02:42:50|3372.4|3360.4|3371.4|3359.4|3372.4|3360.4|3371.4|3359.4|2
1611542580000|2021-01-25 02:43:00|3370.4|3358.4|3370.4|3358.4|3370.4|3358.4|3370.4|3358.4|0
1611542590000|2021-01-25 02:43:10|3369.9|3357.9|3370.4|3358.4|3370.4|3358.4|3369.4|3357.4|0
1611542600000|2021-01-25 02:43:20|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|0
1611542610000|2021-01-25 02:43:30|3370.4|3358.4|3370.9|3358.9|3371.9|3359.9|3370.4|3358.4|0
1611542620000|2021-01-25 02:43:40|3370.4|3358.4|3371.4|3359.4|3371.4|3359.4|3370.4|3358.4|0
1611542630000|2021-01-25 02:43:50|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|0
1611542640000|2021-01-25 02:44:00|3370.4|3358.4|3370.9|3358.9|3370.9|3358.9|3370.4|3358.4|0
1611542650000|2021-01-25 02:44:10|3370.4|3358.4|3372.4|3360.4|3372.4|3360.4|3370.4|3358.4|0
1611542660000|2021-01-25 02:44:20|3373.4|3361.4|3374.4|3362.4|3374.4|3362.4|3373.4|3361.4|0
1611542670000|2021-01-25 02:44:30|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|0
1611542680000|2021-01-25 02:44:40|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|0
1611542700000|2021-01-25 02:45:00|3373.9|3361.9|3372.9|3360.9|3373.9|3361.9|3372.4|3360.4|1
1611542710000|2021-01-25 02:45:10|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|0
1611542740000|2021-01-25 02:45:40|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|0
1611542750000|2021-01-25 02:45:50|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|1
1611542790000|2021-01-25 02:46:30|3369.9|3357.9|3369.4|3357.4|3369.9|3357.9|3369.4|3357.4|0
1611542800000|2021-01-25 02:46:40|3369.9|3357.9|3369.4|3357.4|3369.9|3357.9|3369.4|3357.4|0
1611542820000|2021-01-25 02:47:00|||||||||1
1611542830000|2021-01-25 02:47:10|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|0
1611542850000|2021-01-25 02:47:30|3369.4|3357.4|3368.9|3356.9|3369.4|3357.4|3368.9|3356.9|0
1611542860000|2021-01-25 02:47:40|3369.4|3357.4|3369.4|3357.4|3369.9|3357.9|3369.4|3357.4|0
1611542870000|2021-01-25 02:47:50|3369.9|3357.9|3369.4|3357.4|3369.9|3357.9|3369.4|3357.4|0
1611542880000|2021-01-25 02:48:00|||||||||1
1611542890000|2021-01-25 02:48:10|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|0
1611542940000|2021-01-25 02:49:00|||||||||1
1611542950000|2021-01-25 02:49:10|3369.4|3357.4|3369.4|3357.4|3369.4|3357.4|3369.4|3357.4|0
1611542960000|2021-01-25 02:49:20|3369.9|3357.9|3370.4|3358.4|3370.4|3358.4|3369.9|3357.9|0
1611542980000|2021-01-25 02:49:40|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|0
1611542990000|2021-01-25 02:49:50|3371.4|3359.4|3370.9|3358.9|3371.4|3359.4|3370.9|3358.9|0
1611543000000|2021-01-25 02:50:00|3371.9|3359.9|3371.4|3359.4|3371.9|3359.9|3370.9|3358.9|1
1611543010000|2021-01-25 02:50:10|3371.9|3359.9|3372.9|3360.9|3372.9|3360.9|3371.4|3359.4|0
1611543020000|2021-01-25 02:50:20|3370.9|3358.9|3371.4|3359.4|3371.4|3359.4|3370.4|3358.4|1
1611543030000|2021-01-25 02:50:30|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|0
1611543040000|2021-01-25 02:50:40|3371.4|3359.4|3370.9|3358.9|3371.4|3359.4|3370.9|3358.9|0
1611543060000|2021-01-25 02:51:00|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|1
1611543090000|2021-01-25 02:51:30|3371.4|3359.4|3373.9|3361.9|3373.9|3361.9|3371.4|3359.4|1
1611543100000|2021-01-25 02:51:40|||||||||4
1611543110000|2021-01-25 02:51:50|3372.9|3360.9|3372.4|3360.4|3372.9|3360.9|3372.4|3360.4|6
1611543120000|2021-01-25 02:52:00|3372.9|3360.9|3372.4|3360.4|3372.9|3360.9|3372.4|3360.4|0
1611543140000|2021-01-25 02:52:20|3372.9|3360.9|3372.4|3360.4|3372.9|3360.9|3372.4|3360.4|0
1611543150000|2021-01-25 02:52:30|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|0
1611543160000|2021-01-25 02:52:40|3372.9|3360.9|3372.9|3360.9|3373.4|3361.4|3372.9|3360.9|0
1611543170000|2021-01-25 02:52:50|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|1
1611543180000|2021-01-25 02:53:00|3372.9|3360.9|3373.9|3361.9|3373.9|3361.9|3372.9|3360.9|0
1611543190000|2021-01-25 02:53:10|3374.4|3362.4|3374.4|3362.4|3374.9|3362.9|3374.4|3362.4|0
1611543200000|2021-01-25 02:53:20|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|0
1611543240000|2021-01-25 02:54:00|3374.4|3362.4|3373.9|3361.9|3374.4|3362.4|3373.9|3361.9|0
1611543250000|2021-01-25 02:54:10|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|0
1611543260000|2021-01-25 02:54:20|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3
1611543280000|2021-01-25 02:54:40|3375.4|3363.4|3375.4|3363.4|3375.4|3363.4|3375.4|3363.4|0
1611543300000|2021-01-25 02:55:00|3374.4|3362.4|3374.9|3362.9|3374.9|3362.9|3374.4|3362.4|3
1611543320000|2021-01-25 02:55:20|3374.4|3362.4|3374.4|3362.4|3375.4|3363.4|3373.4|3361.4|0
1611543330000|2021-01-25 02:55:30|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|3373.4|3361.4|0
1611543340000|2021-01-25 02:55:40|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|3374.4|3362.4|0
1611543350000|2021-01-25 02:55:50|3373.9|3361.9|3374.4|3362.4|3374.9|3362.9|3373.9|3361.9|0
1611543360000|2021-01-25 02:56:00|||||||||1
1611543370000|2021-01-25 02:56:10|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|1
1611543380000|2021-01-25 02:56:20|3373.4|3361.4|3372.9|3360.9|3373.4|3361.4|3372.9|3360.9|0
1611543390000|2021-01-25 02:56:30|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|5
1611543400000|2021-01-25 02:56:40|||||||||8
1611543420000|2021-01-25 02:57:00|||||||||1
1611543430000|2021-01-25 02:57:10|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|0
1611543440000|2021-01-25 02:57:20|||||||||1
1611543460000|2021-01-25 02:57:40|3372.9|3360.9|3373.4|3361.4|3373.4|3361.4|3372.9|3360.9|0
1611543470000|2021-01-25 02:57:50|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|0
1611543480000|2021-01-25 02:58:00|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|1
1611543540000|2021-01-25 02:59:00|3372.9|3360.9|3373.4|3361.4|3373.4|3361.4|3372.9|3360.9|0
1611543570000|2021-01-25 02:59:30|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|3372.9|3360.9|0
1611543580000|2021-01-25 02:59:40|3372.4|3360.4|3372.9|3360.9|3372.9|3360.9|3372.4|3360.4|0
1611543590000|2021-01-25 02:59:50|3373.4|3361.4|3374.4|3362.4|3374.4|3362.4|3373.4|3361.4|0
1611543600000|2021-01-25 03:00:00|3373.9|3361.9|3373.9|3361.9|3374.4|3362.4|3373.4|3361.4|1
1611543610000|2021-01-25 03:00:10|3374.4|3362.4|3375.4|3363.4|3375.4|3363.4|3374.4|3362.4|0
1611543630000|2021-01-25 03:00:30|3375.9|3363.9|3375.9|3363.9|3375.9|3363.9|3375.9|3363.9|0
1611543640000|2021-01-25 03:00:40|3376.4|3364.4|3376.4|3364.4|3376.4|3364.4|3375.9|3363.9|1
1611543650000|2021-01-25 03:00:50|3375.4|3363.4|3375.4|3363.4|3375.4|3363.4|3374.9|3362.9|0
1611543660000|2021-01-25 03:01:00|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3374.4|3362.4|1
1611543670000|2021-01-25 03:01:10|3374.4|3362.4|3374.9|3362.9|3374.9|3362.9|3374.4|3362.4|0
1611543680000|2021-01-25 03:01:20|3374.4|3362.4|3373.4|3361.4|3374.4|3362.4|3373.4|3361.4|0
1611543690000|2021-01-25 03:01:30|3372.9|3360.9|3373.4|3361.4|3373.4|3361.4|3372.9|3360.9|0
1611543700000|2021-01-25 03:01:40|3372.9|3360.9|3373.9|3361.9|3373.9|3361.9|3372.9|3360.9|0
1611543710000|2021-01-25 03:01:50|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|3373.4|3361.4|0
1611543720000|2021-01-25 03:02:00|3373.9|3361.9|3374.4|3362.4|3374.4|3362.4|3373.9|3361.9|1
1611543740000|2021-01-25 03:02:20|3375.4|3363.4|3375.4|3363.4|3375.4|3363.4|3375.4|3363.4|0
1611543750000|2021-01-25 03:02:30|3374.9|3362.9|3374.4|3362.4|3374.9|3362.9|3374.4|3362.4|0
1611543770000|2021-01-25 03:02:50|3374.9|3362.9|3374.4|3362.4|3375.4|3363.4|3374.4|3362.4|0
1611543780000|2021-01-25 03:03:00|3374.9|3362.9|3375.9|3363.9|3375.9|3363.9|3374.9|3362.9|1
1611543790000|2021-01-25 03:03:10|3375.4|3363.4|3376.4|3364.4|3376.4|3364.4|3375.4|3363.4|0
1611543810000|2021-01-25 03:03:30|3376.9|3364.9|3376.9|3364.9|3376.9|3364.9|3376.9|3364.9|4
1611543820000|2021-01-25 03:03:40|3377.9|3365.9|3377.9|3365.9|3377.9|3365.9|3377.9|3365.9|2
1611543830000|2021-01-25 03:03:50|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|3376.9|3364.9|0
1611543840000|2021-01-25 03:04:00|3376.9|3364.9|3377.4|3365.4|3377.4|3365.4|3376.9|3364.9|1
1611543850000|2021-01-25 03:04:10|3376.4|3364.4|3377.4|3365.4|3377.4|3365.4|3376.4|3364.4|0
1611543860000|2021-01-25 03:04:20|3376.9|3364.9|3376.4|3364.4|3376.9|3364.9|3376.4|3364.4|0
1611543870000|2021-01-25 03:04:30|3376.9|3364.9|3377.4|3365.4|3377.4|3365.4|3376.4|3364.4|0
1611543900000|2021-01-25 03:05:00|3377.9|3365.9|3377.4|3365.4|3377.9|3365.9|3377.4|3365.4|0
1611543910000|2021-01-25 03:05:10|3377.9|3365.9|3378.4|3366.4|3378.4|3366.4|3377.9|3365.9|0
1611543940000|2021-01-25 03:05:40|||||||||2
1611543950000|2021-01-25 03:05:50|3378.9|3366.9|3380.4|3368.4|3380.4|3368.4|3378.9|3366.9|5
1611543960000|2021-01-25 03:06:00|3379.9|3367.9|3380.4|3368.4|3380.4|3368.4|3379.9|3367.9|0
1611544000000|2021-01-25 03:06:40|3380.3|3368.3|3380.3|3368.3|3380.3|3368.3|3380.3|3368.3|0
1611544020000|2021-01-25 03:07:00|3379.8|3367.8|3380.3|3368.3|3380.3|3368.3|3379.8|3367.8|2
1611544060000|2021-01-25 03:07:40|3379.8|3367.8|3379.8|3367.8|3379.8|3367.8|3379.8|3367.8|0
1611544080000|2021-01-25 03:08:00|3378.3|3366.3|3377.8|3365.8|3378.3|3366.3|3377.8|3365.8|2
1611544100000|2021-01-25 03:08:20|3378.3|3366.3|3378.3|3366.3|3378.4|3366.4|3378.3|3366.3|0
1611544110000|2021-01-25 03:08:30|3377.8|3365.8|3378.3|3366.3|3378.3|3366.3|3377.8|3365.8|0
1611544140000|2021-01-25 03:09:00|3377.8|3365.8|3377.8|3365.8|3377.8|3365.8|3377.8|3365.8|1
1611544170000|2021-01-25 03:09:30|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|0
1611544180000|2021-01-25 03:09:40|3378.8|3366.8|3379.8|3367.8|3379.8|3367.8|3378.8|3366.8|0
1611544190000|2021-01-25 03:09:50|3379.3|3367.3|3379.8|3367.8|3379.8|3367.8|3379.3|3367.3|0
1611544200000|2021-01-25 03:10:00|3376.9|3364.9|3380.3|3368.3|3380.8|3368.8|3376.9|3364.9|1
1611544210000|2021-01-25 03:10:10|3380.8|3368.8|3379.8|3367.8|3380.8|3368.8|3379.3|3367.3|1
1611544220000|2021-01-25 03:10:20|3380.3|3368.3|3381.3|3369.3|3381.3|3369.3|3380.3|3368.3|0
1611544230000|2021-01-25 03:10:30|3384.3|3372.3|3382.8|3370.8|3384.3|3372.3|3381.3|3369.3|4
1611544240000|2021-01-25 03:10:40|3382.3|3370.3|3385.3|3373.3|3385.8|3373.8|3382.3|3370.3|3
1611544250000|2021-01-25 03:10:50|3385.8|3373.8|3385.3|3373.3|3385.8|3373.8|3385.3|3373.3|2
1611544260000|2021-01-25 03:11:00|3384.3|3372.3|3382.3|3370.3|3384.3|3372.3|3382.3|3370.3|2
1611544270000|2021-01-25 03:11:10|3381.8|3369.8|3382.3|3370.3|3382.3|3370.3|3381.8|3369.8|0
1611544280000|2021-01-25 03:11:20|3381.8|3369.8|3382.3|3370.3|3382.3|3370.3|3381.8|3369.8|0
1611544300000|2021-01-25 03:11:40|3381.8|3369.8|3381.8|3369.8|3381.8|3369.8|3381.8|3369.8|0
1611544310000|2021-01-25 03:11:50|3382.3|3370.3|3382.8|3370.8|3382.8|3370.8|3382.3|3370.3|0
1611544320000|2021-01-25 03:12:00|3382.3|3370.3|3381.8|3369.8|3382.3|3370.3|3381.8|3369.8|1
1611544330000|2021-01-25 03:12:10|3382.3|3370.3|3381.3|3369.3|3382.3|3370.3|3381.3|3369.3|0
1611544340000|2021-01-25 03:12:20|3380.8|3368.8|3379.8|3367.8|3380.8|3368.8|3379.8|3367.8|0
1611544360000|2021-01-25 03:12:40|3380.3|3368.3|3381.8|3369.8|3381.8|3369.8|3380.3|3368.3|0
1611544370000|2021-01-25 03:12:50|3382.3|3370.3|3381.8|3369.8|3382.3|3370.3|3381.8|3369.8|0
1611544380000|2021-01-25 03:13:00|3381.3|3369.3|3381.3|3369.3|3381.8|3369.8|3381.3|3369.3|2
1611544390000|2021-01-25 03:13:10|3380.8|3368.8|3380.8|3368.8|3380.8|3368.8|3380.8|3368.8|0
1611544410000|2021-01-25 03:13:30|3379.8|3367.8|3379.8|3367.8|3379.8|3367.8|3379.8|3367.8|0
1611544420000|2021-01-25 03:13:40|3380.3|3368.3|3379.8|3367.8|3380.3|3368.3|3379.8|3367.8|0
1611544430000|2021-01-25 03:13:50|3379.3|3367.3|3378.8|3366.8|3379.3|3367.3|3378.8|3366.8|0
1611544440000|2021-01-25 03:14:00|3378.3|3366.3|3376.3|3364.3|3378.3|3366.3|3375.3|3363.3|1
1611544450000|2021-01-25 03:14:10|3375.3|3363.3|3375.3|3363.3|3375.8|3363.8|3375.3|3363.3|0
1611544460000|2021-01-25 03:14:20|3375.8|3363.8|3375.8|3363.8|3376.3|3364.3|3375.8|3363.8|0
1611544470000|2021-01-25 03:14:30|3376.3|3364.3|3377.3|3365.3|3377.3|3365.3|3376.3|3364.3|0
1611544490000|2021-01-25 03:14:50|3376.8|3364.8|3376.8|3364.8|3376.8|3364.8|3376.3|3364.3|0
1611544500000|2021-01-25 03:15:00|3376.3|3364.3|3376.3|3364.3|3376.3|3364.3|3376.3|3364.3|0
1611544510000|2021-01-25 03:15:10|3376.8|3364.8|3377.3|3365.3|3377.3|3365.3|3376.8|3364.8|0
1611544520000|2021-01-25 03:15:20|3377.8|3365.8|3378.3|3366.3|3378.3|3366.3|3377.8|3365.8|0
1611544530000|2021-01-25 03:15:30|3377.8|3365.8|3377.3|3365.3|3377.8|3365.8|3377.3|3365.3|0
1611544540000|2021-01-25 03:15:40|3377.8|3365.8|3377.3|3365.3|3377.8|3365.8|3377.3|3365.3|0
1611544550000|2021-01-25 03:15:50|3377.8|3365.8|3377.8|3365.8|3378.3|3366.3|3377.8|3365.8|0
1611544560000|2021-01-25 03:16:00|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|3378.3|3366.3|1
1611544570000|2021-01-25 03:16:10|3378.8|3366.8|3379.3|3367.3|3379.3|3367.3|3378.8|3366.8|0
1611544590000|2021-01-25 03:16:30|3379.8|3367.8|3380.3|3368.3|3380.3|3368.3|3379.8|3367.8|0
1611544600000|2021-01-25 03:16:40|3379.3|3367.3|3381.3|3369.3|3381.3|3369.3|3379.3|3367.3|0
1611544610000|2021-01-25 03:16:50|3381.8|3369.8|3385.8|3373.8|3385.8|3373.8|3380.8|3368.8|2
1611544620000|2021-01-25 03:17:00|3383.3|3371.3|3382.3|3370.3|3384.3|3371.3|3382.3|3368.3|5
1611544630000|2021-01-25 03:17:10|3383.3|3371.3|3382.8|3370.8|3383.8|3371.8|3382.8|3370.8|0
1611544640000|2021-01-25 03:17:20|3383.3|3371.3|3386.3|3374.3|3386.3|3374.3|3383.3|3371.3|3
1611544660000|2021-01-25 03:17:40|||||||||8
1611544670000|2021-01-25 03:17:50|3387.3|3375.3|3387.3|3375.3|3387.3|3375.3|3387.3|3375.3|0
1611544680000|2021-01-25 03:18:00|3387.8|3375.8|3387.8|3375.8|3387.8|3375.8|3387.8|3375.8|0
1611544690000|2021-01-25 03:18:10|3387.3|3375.3|3387.3|3375.3|3387.8|3375.8|3387.3|3375.3|0
1611544700000|2021-01-25 03:18:20|3386.8|3374.8|3386.3|3374.3|3386.8|3374.8|3386.3|3374.3|0
1611544740000|2021-01-25 03:19:00|||||||||1
1611544750000|2021-01-25 03:19:10|||||||||3
1611544760000|2021-01-25 03:19:20|3386.8|3374.8|3386.8|3374.8|3386.8|3374.8|3386.8|3374.8|0
1611544790000|2021-01-25 03:19:50|3387.3|3375.3|3388.3|3376.3|3388.3|3376.3|3387.3|3375.3|0
1611544800000|2021-01-25 03:20:00|3389.3|3377.3|3389.3|3377.3|3389.3|3377.3|3389.3|3377.3|1
1611544810000|2021-01-25 03:20:10|3389.8|3377.8|3389.8|3377.8|3389.8|3377.8|3389.8|3377.8|0
1611544820000|2021-01-25 03:20:20|3390.8|3378.8|3390.3|3378.3|3390.8|3378.8|3389.8|3377.8|0
1611544870000|2021-01-25 03:21:10|3390.8|3378.8|3391.8|3379.8|3391.8|3379.8|3390.8|3378.8|0
1611544880000|2021-01-25 03:21:20|3392.3|3380.3|3392.8|3380.8|3392.8|3380.8|3392.3|3380.3|0
1611544890000|2021-01-25 03:21:30|3392.3|3380.3|3392.8|3380.8|3392.8|3380.8|3392.3|3380.3|0
1611544900000|2021-01-25 03:21:40|3392.3|3380.3|3392.8|3380.8|3393.3|3381.3|3392.3|3380.3|0
1611544910000|2021-01-25 03:21:50|3393.3|3381.3|3394.3|3382.3|3394.3|3382.3|3393.3|3381.3|0
1611544920000|2021-01-25 03:22:00|||||||||1
1611544930000|2021-01-25 03:22:10|3393.8|3381.8|3392.3|3380.3|3393.8|3381.8|3391.8|3379.8|0
1611544940000|2021-01-25 03:22:20|3391.8|3379.8|3391.3|3379.3|3391.8|3379.8|3390.8|3378.8|0
1611544950000|2021-01-25 03:22:30|3391.8|3379.8|3391.3|3379.3|3391.8|3379.8|3391.3|3379.3|0
1611544960000|2021-01-25 03:22:40|3390.8|3378.8|3392.3|3380.3|3392.3|3380.3|3390.8|3378.8|0
1611544970000|2021-01-25 03:22:50|3391.8|3379.8|3391.3|3379.3|3391.8|3379.8|3391.3|3379.3|0
1611544980000|2021-01-25 03:23:00|3390.8|3378.8|3390.3|3378.3|3391.3|3379.3|3390.3|3378.3|0
1611545010000|2021-01-25 03:23:30|3390.8|3378.8|3393.3|3381.3|3393.3|3381.3|3390.8|3378.8|6
1611545020000|2021-01-25 03:23:40|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|3393.3|3381.3|0
1611545030000|2021-01-25 03:23:50|3393.3|3381.3|3391.3|3379.3|3393.3|3381.3|3391.3|3379.3|0
1611545040000|2021-01-25 03:24:00|3392.3|3380.3|3393.8|3381.8|3393.8|3381.8|3392.3|3380.3|1
1611545050000|2021-01-25 03:24:10|3394.3|3382.3|3394.8|3382.8|3394.8|3382.8|3394.3|3382.3|0
1611545080000|2021-01-25 03:24:40|3395.8|3383.8|3396.3|3384.3|3396.3|3384.3|3395.8|3383.8|0
1611545090000|2021-01-25 03:24:50|3395.8|3383.8|3395.8|3383.8|3395.8|3383.8|3395.8|3383.8|0
1611545100000|2021-01-25 03:25:00|3396.8|3384.8|3395.8|3383.8|3396.8|3384.8|3395.3|3383.3|1
1611545110000|2021-01-25 03:25:10|3395.3|3383.3|3393.8|3381.8|3395.3|3383.3|3393.8|3381.8|0
1611545120000|2021-01-25 03:25:20|3394.3|3382.3|3394.3|3382.3|3394.8|3382.8|3394.3|3382.3|0
1611545130000|2021-01-25 03:25:30|3393.8|3381.8|3394.3|3382.3|3394.8|3382.8|3393.8|3381.8|0
1611545140000|2021-01-25 03:25:40|3393.8|3381.8|3394.3|3382.3|3394.3|3382.3|3393.8|3381.8|0
1611545150000|2021-01-25 03:25:50|3394.8|3382.8|3394.8|3382.8|3395.3|3383.3|3394.8|3382.8|0
1611545160000|2021-01-25 03:26:00|3395.3|3383.3|3394.3|3382.3|3395.3|3383.3|3394.3|3382.3|0
1611545170000|2021-01-25 03:26:10|3393.8|3381.8|3393.3|3381.3|3393.8|3381.8|3393.3|3381.3|0
1611545190000|2021-01-25 03:26:30|3392.8|3380.8|3391.8|3379.8|3392.8|3380.8|3391.8|3379.8|0
1611545200000|2021-01-25 03:26:40|3391.3|3379.3|3390.3|3378.3|3391.3|3379.3|3390.3|3378.3|0
1611545210000|2021-01-25 03:26:50|3390.8|3378.8|3390.8|3378.8|3391.3|3379.3|3389.8|3377.8|0
1611545220000|2021-01-25 03:27:00|3390.3|3378.3|3390.8|3378.8|3390.8|3378.8|3390.3|3378.3|1
1611545230000|2021-01-25 03:27:10|3390.3|3378.3|3387.8|3375.8|3390.3|3378.3|3387.8|3375.8|0
1611545240000|2021-01-25 03:27:20|3387.3|3375.3|3387.8|3375.8|3387.8|3375.8|3387.3|3375.3|0
1611545250000|2021-01-25 03:27:30|3388.3|3376.3|3388.8|3376.8|3388.8|3376.8|3388.3|3376.3|0
1611545260000|2021-01-25 03:27:40|3388.3|3376.3|3388.8|3376.8|3388.8|3376.8|3388.3|3376.3|0
1611545300000|2021-01-25 03:28:20|3389.3|3377.3|3390.3|3378.3|3390.3|3378.3|3389.3|3377.3|0
1611545310000|2021-01-25 03:28:30|3390.8|3378.8|3390.3|3378.3|3390.8|3378.8|3390.3|3378.3|0
1611545320000|2021-01-25 03:28:40|3389.8|3377.8|3389.3|3377.3|3389.8|3377.8|3389.3|3377.3|2
1611545340000|2021-01-25 03:29:00|||||||||1
1611545350000|2021-01-25 03:29:10|3388.8|3376.8|3388.3|3376.3|3388.8|3376.8|3388.3|3376.3|0
1611545360000|2021-01-25 03:29:20|3388.8|3376.8|3388.8|3376.8|3388.8|3376.8|3388.8|3376.8|0
1611545370000|2021-01-25 03:29:30|3389.3|3377.3|3389.3|3377.3|3389.3|3377.3|3389.3|3377.3|0
1611545390000|2021-01-25 03:29:50|||||||||2
1611545400000|2021-01-25 03:30:00|3388.8|3376.8|3388.8|3376.8|3389.3|3377.3|3388.8|3376.8|0
1611545410000|2021-01-25 03:30:10|3388.3|3376.3|3385.7|3373.7|3388.3|3376.3|3385.7|3373.7|2
1611545420000|2021-01-25 03:30:20|3385.8|3373.8|3385.7|3373.7|3385.8|3373.8|3385.7|3373.7|2
1611545440000|2021-01-25 03:30:40|3386.2|3374.2|3386.7|3374.7|3386.7|3374.7|3386.2|3374.2|0
1611545450000|2021-01-25 03:30:50|3386.2|3374.2|3385.7|3373.7|3386.7|3374.7|3385.7|3373.7|1
1611545460000|2021-01-25 03:31:00|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|1
1611545490000|2021-01-25 03:31:30|3385.7|3373.7|3386.2|3374.2|3386.2|3374.2|3385.7|3373.7|0
1611545500000|2021-01-25 03:31:40|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|3386.7|3374.7|0
1611545510000|2021-01-25 03:31:50|3386.7|3374.7|3387.2|3375.2|3387.2|3375.2|3386.7|3374.7|0
1611545520000|2021-01-25 03:32:00|3386.7|3374.7|3386.7|3374.7|3386.7|3374.7|3386.7|3374.7|0
1611545540000|2021-01-25 03:32:20|3387.2|3375.2|3386.7|3374.7|3387.2|3375.2|3386.7|3374.7|0
1611545550000|2021-01-25 03:32:30|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|0
1611545590000|2021-01-25 03:33:10|3385.7|3373.7|3385.7|3373.7|3385.7|3373.7|3385.7|3373.7|2
1611545620000|2021-01-25 03:33:40|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|3386.2|3374.2|0
1611545640000|2021-01-25 03:34:00|||||||||1
1611545690000|2021-01-25 03:34:50|3386.7|3374.7|3388.2|3376.2|3388.2|3376.2|3386.7|3374.7|0
1611545700000|2021-01-25 03:35:00|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|3389.2|3377.2|0
1611545710000|2021-01-25 03:35:10|3389.7|3377.7|3390.2|3378.2|3390.2|3378.2|3389.7|3377.7|0
1611545720000|2021-01-25 03:35:20|3389.7|3377.7|3390.2|3378.2|3390.2|3378.2|3389.7|3377.7|0
1611545730000|2021-01-25 03:35:30|3389.7|3377.7|3390.2|3378.2|3390.2|3378.2|3389.7|3377.7|0
1611545740000|2021-01-25 03:35:40|3389.7|3377.7|3389.7|3377.7|3389.7|3377.7|3389.7|3377.7|0
1611545750000|2021-01-25 03:35:50|3389.2|3377.2|3389.7|3377.7|3389.7|3377.7|3389.2|3377.2|0
1611545760000|2021-01-25 03:36:00|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|1
1611545770000|2021-01-25 03:36:10|3390.7|3378.7|3391.2|3379.2|3391.2|3379.2|3390.7|3378.7|0
1611545810000|2021-01-25 03:36:50|3391.7|3379.7|3392.2|3380.2|3392.2|3380.2|3391.7|3379.7|0
1611545850000|2021-01-25 03:37:30|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|0
1611545860000|2021-01-25 03:37:40|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|0
1611545870000|2021-01-25 03:37:50|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|1
1611545880000|2021-01-25 03:38:00|3391.2|3379.2|3390.2|3378.2|3391.2|3379.2|3390.2|3378.2|1
1611545900000|2021-01-25 03:38:20|3389.7|3377.7|3390.7|3378.7|3390.7|3378.7|3389.7|3377.7|0
1611545910000|2021-01-25 03:38:30|3390.2|3378.2|3390.7|3378.7|3390.7|3378.7|3390.2|3378.2|0
1611545920000|2021-01-25 03:38:40|3390.2|3378.2|3390.7|3378.7|3390.7|3378.7|3390.2|3378.2|0
1611545930000|2021-01-25 03:38:50|3390.2|3378.2|3390.7|3378.7|3390.7|3378.7|3390.2|3378.2|0
1611545940000|2021-01-25 03:39:00|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|1
1611545970000|2021-01-25 03:39:30|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|0
1611545980000|2021-01-25 03:39:40|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|0
1611546000000|2021-01-25 03:40:00|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|0
1611546020000|2021-01-25 03:40:20|3390.7|3378.7|3388.2|3376.2|3390.7|3378.7|3388.2|3376.2|1
1611546030000|2021-01-25 03:40:30|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|0
1611546040000|2021-01-25 03:40:40|3387.7|3375.7|3388.2|3376.2|3388.2|3376.2|3387.7|3375.7|0
1611546050000|2021-01-25 03:40:50|3388.7|3376.7|3388.7|3376.7|3388.7|3376.7|3388.7|3376.7|0
1611546060000|2021-01-25 03:41:00|||||||||1
1611546070000|2021-01-25 03:41:10|3388.2|3376.2|3387.7|3375.7|3388.2|3376.2|3387.7|3375.7|0
1611546180000|2021-01-25 03:43:00|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|0
1611546240000|2021-01-25 03:44:00|||||||||1
1611546270000|2021-01-25 03:44:30|3388.2|3376.2|3389.2|3377.2|3389.2|3377.2|3388.2|3376.2|0
1611546310000|2021-01-25 03:45:10|3388.7|3376.7|3388.2|3376.2|3388.7|3376.7|3388.2|3376.2|0
1611546320000|2021-01-25 03:45:20|3387.7|3375.7|3387.7|3375.7|3387.7|3375.7|3387.7|3375.7|0
1611546330000|2021-01-25 03:45:30|3387.2|3375.2|3387.7|3375.7|3388.2|3376.2|3387.2|3375.2|0
1611546340000|2021-01-25 03:45:40|3388.2|3376.2|3387.7|3375.7|3388.2|3376.2|3387.7|3375.7|0
1611546360000|2021-01-25 03:46:00|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|3387.2|3375.2|0
1611546400000|2021-01-25 03:46:40|3388.7|3376.7|3390.2|3378.2|3390.2|3378.2|3388.7|3376.7|0
1611546420000|2021-01-25 03:47:00|||||||||1
1611546430000|2021-01-25 03:47:10|3390.7|3378.7|3390.2|3378.2|3390.7|3378.7|3390.2|3378.2|1
1611546450000|2021-01-25 03:47:30|3390.7|3378.7|3391.2|3379.2|3391.2|3379.2|3390.7|3378.7|0
1611546460000|2021-01-25 03:47:40|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|3390.7|3378.7|2
1611546490000|2021-01-25 03:48:10|3389.7|3377.7|3389.7|3377.7|3389.7|3377.7|3389.7|3377.7|0
1611546600000|2021-01-25 03:50:00|||||||||1
1611546610000|2021-01-25 03:50:10|||||||||2
1611546640000|2021-01-25 03:50:40|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|0
1611546650000|2021-01-25 03:50:50|3389.7|3377.7|3390.2|3378.2|3390.2|3378.2|3389.7|3377.7|0
1611546660000|2021-01-25 03:51:00|3390.7|3378.7|3391.7|3379.7|3391.7|3379.7|3390.7|3378.7|0
1611546670000|2021-01-25 03:51:10|3392.2|3380.2|3392.2|3380.2|3392.2|3380.2|3392.2|3380.2|0
1611546680000|2021-01-25 03:51:20|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|0
1611546690000|2021-01-25 03:51:30|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|0
1611546710000|2021-01-25 03:51:50|3390.7|3378.7|3391.7|3379.7|3391.7|3379.7|3390.7|3378.7|1
1611546720000|2021-01-25 03:52:00|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|2
1611546730000|2021-01-25 03:52:10|||||||||3
1611546780000|2021-01-25 03:53:00|||||||||1
1611546790000|2021-01-25 03:53:10|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|3391.7|3379.7|0
1611546800000|2021-01-25 03:53:20|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|0
1611546820000|2021-01-25 03:53:40|3391.7|3379.7|3395.2|3383.2|3395.2|3383.2|3391.7|3379.7|0
1611546840000|2021-01-25 03:54:00|3395.7|3383.7|3395.7|3383.7|3395.7|3383.7|3395.7|3383.7|0
1611546860000|2021-01-25 03:54:20|3396.2|3384.2|3396.2|3384.2|3396.2|3384.2|3396.2|3384.2|0
1611546870000|2021-01-25 03:54:30|3395.7|3383.7|3394.2|3382.2|3395.7|3383.7|3394.2|3382.2|0
1611546880000|2021-01-25 03:54:40|3393.7|3381.7|3394.2|3382.2|3394.2|3382.2|3393.7|3381.7|0
1611546890000|2021-01-25 03:54:50|3393.7|3381.7|3393.2|3381.2|3394.2|3382.2|3393.2|3381.2|5
1611546900000|2021-01-25 03:55:00|3392.7|3380.7|3392.2|3380.2|3392.7|3380.7|3392.2|3380.2|0
1611546910000|2021-01-25 03:55:10|3391.7|3379.7|3392.2|3380.2|3392.2|3380.2|3391.7|3379.7|0
1611546920000|2021-01-25 03:55:20|3391.7|3379.7|3390.6|3378.6|3391.7|3379.7|3390.6|3378.6|7
1611546930000|2021-01-25 03:55:30|3390.7|3378.7|3390.6|3378.6|3390.7|3378.7|3390.6|3378.6|2
1611546940000|2021-01-25 03:55:40|||||||||11
1611546950000|2021-01-25 03:55:50|||||||||14
1611546960000|2021-01-25 03:56:00|||||||||5
1611546970000|2021-01-25 03:56:10|||||||||24
1611546980000|2021-01-25 03:56:20|3391.1|3379.1|3391.6|3379.6|3391.6|3379.6|3390.6|3378.6|1
1611546990000|2021-01-25 03:56:30|3391.1|3379.1|3391.6|3379.6|3391.6|3379.6|3391.1|3379.1|0
1611547000000|2021-01-25 03:56:40|3391.1|3379.1|3391.6|3379.6|3391.6|3379.6|3391.1|3379.1|0
1611547010000|2021-01-25 03:56:50|3390.6|3378.6|3390.6|3378.6|3390.6|3378.6|3390.6|3378.6|2
1611547020000|2021-01-25 03:57:00|||||||||1
1611547030000|2021-01-25 03:57:10|||||||||4
1611547040000|2021-01-25 03:57:20|3388.6|3376.6|3388.6|3376.6|3388.6|3376.6|3388.6|3376.6|9
1611547050000|2021-01-25 03:57:30|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|0
1611547060000|2021-01-25 03:57:40|3389.1|3377.1|3388.6|3376.6|3389.1|3377.1|3388.6|3376.6|0
1611547070000|2021-01-25 03:57:50|3389.1|3377.1|3388.6|3376.6|3389.1|3377.1|3388.6|3376.6|4
1611547080000|2021-01-25 03:58:00|||||||||1
1611547090000|2021-01-25 03:58:10|3389.1|3377.1|3387.1|3375.1|3389.1|3377.1|3387.1|3375.1|6
1611547100000|2021-01-25 03:58:20|3387.6|3375.6|3389.6|3377.6|3389.6|3377.6|3387.6|3375.6|1
1611547110000|2021-01-25 03:58:30|3389.1|3377.1|3389.1|3377.1|3390.1|3378.1|3389.1|3377.1|2
1611547120000|2021-01-25 03:58:40|3388.6|3376.6|3389.1|3377.1|3389.1|3377.1|3388.6|3376.6|2
1611547140000|2021-01-25 03:59:00|3389.6|3377.6|3390.1|3378.1|3390.1|3378.1|3389.6|3377.6|2
1611547150000|2021-01-25 03:59:10|3393.1|3381.1|3390.1|3378.1|3393.1|3381.1|3390.1|3378.1|1
1611547160000|2021-01-25 03:59:20|3390.6|3378.6|3389.6|3377.6|3390.6|3378.6|3389.6|3377.6|0
1611547180000|2021-01-25 03:59:40|3389.1|3377.1|3390.1|3378.1|3390.1|3378.1|3389.1|3377.1|1
1611547190000|2021-01-25 03:59:50|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|0
1611547200000|2021-01-25 04:00:00|3389.1|3377.1|3389.1|3377.1|3389.1|3377.1|3389.1|3377.1|0
1611547210000|2021-01-25 04:00:10|3388.6|3376.6|3388.1|3376.1|3388.6|3376.6|3388.1|3376.1|0
1611547220000|2021-01-25 04:00:20|3388.6|3376.6|3388.1|3376.1|3388.6|3376.6|3388.1|3376.1|0
1611547230000|2021-01-25 04:00:30|3387.6|3375.6|3388.1|3376.1|3388.1|3376.1|3387.6|3375.6|4
1611547240000|2021-01-25 04:00:40|3385.6|3373.6|3385.6|3373.6|3385.6|3373.6|3385.6|3373.6|3
1611547250000|2021-01-25 04:00:50|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|3385.6|3373.6|0
1611547260000|2021-01-25 04:01:00|3385.6|3373.6|3385.6|3373.6|3386.1|3374.1|3385.6|3373.6|0
1611547270000|2021-01-25 04:01:10|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|0
1611547280000|2021-01-25 04:01:20|3385.6|3373.6|3386.1|3374.1|3386.1|3374.1|3385.6|3373.6|0
1611547290000|2021-01-25 04:01:30|3385.6|3373.6|3385.6|3373.6|3385.6|3373.6|3385.6|3373.6|2
1611547300000|2021-01-25 04:01:40|3386.1|3374.1|3387.1|3375.1|3387.1|3375.1|3386.1|3374.1|1
1611547310000|2021-01-25 04:01:50|3387.6|3375.6|3387.6|3375.6|3388.6|3376.6|3387.6|3375.6|0
1611547320000|2021-01-25 04:02:00|3388.1|3376.1|3388.1|3376.1|3388.1|3376.1|3388.1|3376.1|1
1611547330000|2021-01-25 04:02:10|3388.6|3376.6|3388.6|3376.6|3389.1|3377.1|3388.6|3376.6|0
1611547340000|2021-01-25 04:02:20|3388.1|3376.1|3388.1|3376.1|3388.6|3376.6|3388.1|3376.1|0
1611547350000|2021-01-25 04:02:30|3388.6|3376.6|3388.6|3376.6|3388.6|3376.6|3388.6|3376.6|0
1611547360000|2021-01-25 04:02:40|3388.1|3376.1|3388.6|3376.6|3388.6|3376.6|3388.1|3376.1|0
1611547370000|2021-01-25 04:02:50|3389.1|3377.1|3390.1|3378.1|3390.6|3378.6|3389.1|3377.1|0
1611547380000|2021-01-25 04:03:00|3389.6|3377.6|3390.1|3378.1|3390.1|3378.1|3389.6|3377.6|0
1611547410000|2021-01-25 04:03:30|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|0
1611547430000|2021-01-25 04:03:50|3388.1|3376.1|3388.1|3376.1|3388.1|3376.1|3388.1|3376.1|1
1611547440000|2021-01-25 04:04:00|3388.6|3376.6|3388.6|3376.6|3388.6|3376.6|3388.1|3376.1|1
1611547530000|2021-01-25 04:05:30|3389.1|3377.1|3389.1|3377.1|3389.1|3377.1|3389.1|3377.1|0
1611547540000|2021-01-25 04:05:40|3389.6|3377.6|3390.1|3378.1|3390.1|3378.1|3389.6|3377.6|0
1611547550000|2021-01-25 04:05:50|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|0
1611547560000|2021-01-25 04:06:00|3389.1|3377.1|3389.1|3377.1|3389.1|3377.1|3389.1|3377.1|0
1611547600000|2021-01-25 04:06:40|3388.6|3376.6|3386.1|3374.1|3388.6|3376.6|3386.1|3374.1|0
1611547610000|2021-01-25 04:06:50|3386.6|3374.6|3387.1|3375.1|3387.1|3375.1|3386.6|3374.6|0
1611547620000|2021-01-25 04:07:00|3386.6|3374.6|3387.1|3375.1|3387.1|3375.1|3386.6|3374.6|1
1611547630000|2021-01-25 04:07:10|3386.6|3374.6|3386.1|3374.1|3386.6|3374.6|3386.1|3374.1|0
1611547640000|2021-01-25 04:07:20|3387.6|3375.6|3387.6|3375.6|3387.6|3375.6|3387.6|3375.6|202
1611547650000|2021-01-25 04:07:30|3387.1|3375.1|3387.6|3375.6|3387.6|3375.6|3387.1|3375.1|1
1611547670000|2021-01-25 04:07:50|3387.1|3375.1|3387.1|3375.1|3387.1|3375.1|3387.1|3375.1|0
1611547680000|2021-01-25 04:08:00|3387.6|3375.6|3387.6|3375.6|3387.6|3375.6|3387.1|3375.1|8
1611547690000|2021-01-25 04:08:10|3388.6|3376.6|3388.6|3376.6|3388.6|3376.6|3387.6|3375.6|36
1611547700000|2021-01-25 04:08:20|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|3389.6|3377.6|1
1611547710000|2021-01-25 04:08:30|3390.1|3378.1|3390.1|3378.1|3390.1|3378.1|3389.6|3377.6|3
1611547720000|2021-01-25 04:08:40|3390.6|3378.6|3390.1|3378.1|3390.6|3378.6|3390.1|3378.1|1
1611547730000|2021-01-25 04:08:50|||||||||4
1611547740000|2021-01-25 04:09:00|||||||||2
1611547750000|2021-01-25 04:09:10|3390.6|3378.6|3391.1|3379.1|3391.1|3379.1|3390.6|3378.6|0
1611547770000|2021-01-25 04:09:30|3391.6|3379.6|3392.1|3380.1|3392.1|3380.1|3391.6|3379.6|0
1611547780000|2021-01-25 04:09:40|||||||||5
1611547790000|2021-01-25 04:09:50|3391.6|3379.6|3392.1|3380.1|3392.1|3380.1|3391.6|3379.6|0
1611547800000|2021-01-25 04:10:00|||||||||3
1611547810000|2021-01-25 04:10:10|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|0
1611547830000|2021-01-25 04:10:30|||||||||2
1611547840000|2021-01-25 04:10:40|3390.6|3378.6|3390.6|3378.6|3390.6|3378.6|3390.6|3378.6|0
1611547860000|2021-01-25 04:11:00|3391.1|3379.1|3391.1|3379.1|3391.1|3379.1|3391.1|3379.1|3
1611547880000|2021-01-25 04:11:20|||||||||2
1611547890000|2021-01-25 04:11:30|3391.6|3379.6|3391.1|3379.1|3391.6|3379.6|3391.1|3379.1|1
1611547900000|2021-01-25 04:11:40|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|3391.1|3379.1|2
1611547910000|2021-01-25 04:11:50|3391.1|3379.1|3391.6|3379.6|3391.6|3379.6|3391.1|3379.1|4
1611547920000|2021-01-25 04:12:00|3391.1|3379.1|3391.1|3379.1|3391.1|3379.1|3391.1|3379.1|0
1611547940000|2021-01-25 04:12:20|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|3391.6|3379.6|0
1611547960000|2021-01-25 04:12:40|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|0
1611547970000|2021-01-25 04:12:50|3392.1|3380.1|3394|3382|3394|3382|3392.1|3380.1|0
1611547980000|2021-01-25 04:13:00|3394.1|3382.1|3394.6|3382.6|3394.6|3382.6|3394.1|3382.1|1
1611547990000|2021-01-25 04:13:10|3393.1|3381.1|3393|3381|3393.1|3381.1|3393|3381|2
1611548000000|2021-01-25 04:13:20|3394|3382|3394|3382|3394|3382|3394|3382|0
1611548010000|2021-01-25 04:13:30|3393.5|3381.5|3393|3381|3393.5|3381.5|3393|3381|4
1611548050000|2021-01-25 04:14:10|3392.5|3380.5|3392|3380|3392.5|3380.5|3392|3380|0
1611548070000|2021-01-25 04:14:30|3391.5|3379.5|3391.5|3379.5|3392|3380|3391.5|3379.5|0
1611548080000|2021-01-25 04:14:40|3391|3379|3390|3378|3391|3379|3390|3378|2
1611548090000|2021-01-25 04:14:50|3390.5|3378.5|3390.5|3378.5|3390.5|3378.5|3390.5|3378.5|1
1611548100000|2021-01-25 04:15:00|3391|3379|3391|3379|3391|3379|3391|3379|0
1611548110000|2021-01-25 04:15:10|3390.5|3378.5|3391|3379|3391|3379|3390.5|3378.5|1
1611548120000|2021-01-25 04:15:20|3391.5|3379.5|3391.5|3379.5|3392|3380|3391.5|3379.5|0
1611548130000|2021-01-25 04:15:30|3392|3380|3393|3381|3393|3381|3392|3380|5
1611548140000|2021-01-25 04:15:40|||||||||1
1611548150000|2021-01-25 04:15:50|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|0
1611548160000|2021-01-25 04:16:00|3393|3381|3393.5|3381.5|3394|3382|3393|3381|0
1611548190000|2021-01-25 04:16:30|3392.5|3380.5|3393|3381|3393|3381|3392.5|3380.5|1
1611548200000|2021-01-25 04:16:40|3393.5|3381.5|3392.5|3380.5|3393.5|3381.5|3392.5|3380.5|0
1611548210000|2021-01-25 04:16:50|3393|3381|3393|3381|3393|3381|3393|3381|0
1611548220000|2021-01-25 04:17:00|||||||||1
1611548230000|2021-01-25 04:17:10|||||||||2
1611548250000|2021-01-25 04:17:30|||||||||2
1611548270000|2021-01-25 04:17:50|3392|3380|3392|3380|3392.5|3380.5|3392|3380|6
1611548280000|2021-01-25 04:18:00|3392.5|3380.5|3392|3380|3392.5|3380.5|3392|3380|1
1611548290000|2021-01-25 04:18:10|||||||||6
1611548310000|2021-01-25 04:18:30|||||||||2
1611548320000|2021-01-25 04:18:40|3390.5|3378.5|3390.5|3378.5|3390.5|3378.5|3390.5|3378.5|1
1611548350000|2021-01-25 04:19:10|3392|3380|3392|3380|3392|3380|3392|3380|3
1611548370000|2021-01-25 04:19:30|3391.5|3379.5|3391.5|3379.5|3391.5|3379.5|3391.5|3379.5|0
1611548390000|2021-01-25 04:19:50|3392|3380|3392|3380|3392|3380|3392|3380|2
1611548410000|2021-01-25 04:20:10|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|0
1611548420000|2021-01-25 04:20:20|3392|3380|3392|3380|3392|3380|3392|3380|0
1611548430000|2021-01-25 04:20:30|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|0
1611548440000|2021-01-25 04:20:40|3392|3380|3392|3380|3392|3380|3392|3380|0
1611548450000|2021-01-25 04:20:50|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|2
1611548470000|2021-01-25 04:21:10|3393|3381|3393|3381|3393|3381|3393|3381|0
1611548510000|2021-01-25 04:21:50|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|3392.5|3380.5|0
1611548520000|2021-01-25 04:22:00|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|5
1611548530000|2021-01-25 04:22:10|||||||||6
1611548540000|2021-01-25 04:22:20|3394|3382|3394.5|3382.5|3394.5|3382.5|3394|3382|1
1611548550000|2021-01-25 04:22:30|||||||||2
1611548570000|2021-01-25 04:22:50|3394|3382|3394|3382|3394.5|3382.5|3394|3382|26
1611548580000|2021-01-25 04:23:00|3394.5|3382.5|3394|3382|3394.5|3382.5|3394|3382|5
1611548590000|2021-01-25 04:23:10|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|0
1611548600000|2021-01-25 04:23:20|3394|3382|3394|3382|3394|3382|3394|3382|0
1611548620000|2021-01-25 04:23:40|3394.5|3382.5|3394|3382|3394.5|3382.5|3394|3382|0
1611548640000|2021-01-25 04:24:00|||||||||1
1611548650000|2021-01-25 04:24:10|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|0
1611548660000|2021-01-25 04:24:20|||||||||1
1611548680000|2021-01-25 04:24:40|||||||||25
1611548690000|2021-01-25 04:24:50|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|17
1611548700000|2021-01-25 04:25:00|3394|3382|3394.5|3382.5|3394.5|3382.5|3393.5|3381.5|13
1611548730000|2021-01-25 04:25:30|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|0
1611548770000|2021-01-25 04:26:10|3395|3383|3395|3383|3395|3383|3395|3383|2
1611548780000|2021-01-25 04:26:20|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|1
1611548810000|2021-01-25 04:26:50|3395|3383|3395.5|3383.5|3395.5|3383.5|3395|3383|1
1611548820000|2021-01-25 04:27:00|3395|3383|3394.5|3382.5|3395|3383|3394.5|3382.5|0
1611548850000|2021-01-25 04:27:30|3395|3383|3395|3383|3395|3383|3395|3383|1
1611548880000|2021-01-25 04:28:00|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|0
1611548890000|2021-01-25 04:28:10|3395|3383|3393.5|3381.5|3395|3383|3393.5|3381.5|2
1611548900000|2021-01-25 04:28:20|||||||||1
1611548910000|2021-01-25 04:28:30|||||||||3
1611548930000|2021-01-25 04:28:50|3394.5|3382.5|3395|3383|3395|3383|3394.5|3382.5|2
1611548960000|2021-01-25 04:29:20|3397.5|3385.5|3397.5|3385.5|3397.5|3385.5|3397.5|3385.5|21
1611548970000|2021-01-25 04:29:30|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|1
1611548980000|2021-01-25 04:29:40|3394|3382|3395.5|3383.5|3395.5|3383.5|3394|3382|10
1611548990000|2021-01-25 04:29:50|3395|3383|3395|3383|3395|3383|3395|3383|0
1611556200000|2021-01-25 06:30:00|3422|3410|3428.5|3416.5|3428.5|3416.5|3422|3410|13
1611556210000|2021-01-25 06:30:10|3429|3417|3429.5|3417.5|3430|3418|3428.5|3416.5|2
1611556220000|2021-01-25 06:30:20|3429|3417|3426.5|3414.5|3429.5|3417.5|3426.5|3414.5|2
1611556230000|2021-01-25 06:30:30|3425.5|3413.5|3428.5|3416.5|3429.5|3417.5|3425.5|3413.5|1
1611556240000|2021-01-25 06:30:40|3428|3416|3427|3415|3428|3416|3426|3414|0
1611556250000|2021-01-25 06:30:50|3428.5|3416.5|3428.5|3416.5|3430|3418|3428|3416|10
1611556260000|2021-01-25 06:31:00|3429|3417|3428|3416|3429|3417|3427.5|3415.5|3
1611556270000|2021-01-25 06:31:10|3427.5|3415.5|3433.5|3421.5|3433.5|3421.5|3427.5|3415.5|0
1611556280000|2021-01-25 06:31:20|3433|3421|3431.5|3419.5|3433|3421|3431.5|3419.5|0
1611556290000|2021-01-25 06:31:30|3432|3420|3431.5|3419.5|3432|3420|3431|3419|3
1611556300000|2021-01-25 06:31:40|3432.5|3420.5|3432|3420|3433.5|3421.5|3432|3420|3
1611556320000|2021-01-25 06:32:00|3431.5|3419.5|3432|3420|3433|3421|3431.5|3419.5|0
1611556330000|2021-01-25 06:32:10|3431.5|3419.5|3430|3418|3432|3420|3430|3418|0
1611556340000|2021-01-25 06:32:20|3429|3417|3427.5|3415.5|3429|3417|3427.5|3415.5|0
1611556350000|2021-01-25 06:32:30|3428|3416|3428.5|3416.5|3429|3417|3427.5|3415.5|0
1611556360000|2021-01-25 06:32:40|3429.5|3417.5|3429.5|3417.5|3429.5|3417.5|3429|3417|0
1611556370000|2021-01-25 06:32:50|3429|3417|3428|3416|3429|3417|3428|3416|2
1611556380000|2021-01-25 06:33:00|3427.5|3415.5|3431|3419|3431|3419|3427.5|3415.5|4
1611556390000|2021-01-25 06:33:10|3431.5|3419.5|3431|3419|3432|3420|3431|3419|0
1611556400000|2021-01-25 06:33:20|3430.5|3418.5|3431.5|3419.5|3432|3420|3430.5|3418.5|0
1611556410000|2021-01-25 06:33:30|3432|3420|3432.5|3420.5|3432.5|3420.5|3432|3420|1
1611556420000|2021-01-25 06:33:40|3433|3421|3433|3421|3433|3421|3433|3421|0
1611556430000|2021-01-25 06:33:50|3432.5|3420.5|3432.5|3420.5|3432.5|3420.5|3432.5|3420.5|0
1611556440000|2021-01-25 06:34:00|||||||||7
1611556450000|2021-01-25 06:34:10|||||||||1
1611556460000|2021-01-25 06:34:20|3432|3420|3431|3419|3432.5|3420.5|3430.5|3418.5|0
1611556470000|2021-01-25 06:34:30|3431.5|3419.5|3432.5|3420.5|3432.5|3420.5|3431.5|3419.5|0
1611556480000|2021-01-25 06:34:40|3433|3421|3429.5|3417.5|3433|3421|3429.5|3417.5|11
1611556490000|2021-01-25 06:34:50|||||||||6
1611556500000|2021-01-25 06:35:00|||||||||2
1611556510000|2021-01-25 06:35:10|3429|3417|3429|3417|3429.5|3417.5|3429|3417|2
1611556520000|2021-01-25 06:35:20|3430.5|3418.5|3430|3418|3430.5|3418.5|3430|3418|1
1611556530000|2021-01-25 06:35:30|3430.5|3418.5|3430|3418|3430.5|3418.5|3430|3418|0
1611556540000|2021-01-25 06:35:40|3431|3419|3431|3419|3431|3419|3431|3419|0
1611556550000|2021-01-25 06:35:50|3431.5|3419.5|3432|3420|3432|3420|3431.5|3419.5|2
1611556560000|2021-01-25 06:36:00|3433.5|3421.5|3434.5|3422.5|3434.5|3422.5|3433.5|3421.5|3
1611556570000|2021-01-25 06:36:10|3434|3422|3434|3422|3434|3422|3434|3422|0
1611556590000|2021-01-25 06:36:30|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|0
1611556600000|2021-01-25 06:36:40|3435|3423|3435|3423|3435|3423|3435|3423|2
1611556610000|2021-01-25 06:36:50|3436|3424|3434.5|3422.5|3436.5|3424.5|3434.5|3422.5|2
1611556620000|2021-01-25 06:37:00|3433.5|3421.5|3433|3421|3433.5|3421.5|3433|3421|1
1611556630000|2021-01-25 06:37:10|3434|3422|3434|3422|3434|3422|3434|3422|0
1611556650000|2021-01-25 06:37:30|3434.5|3422.5|3434|3422|3434.5|3422.5|3434|3422|0
1611556660000|2021-01-25 06:37:40|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|0
1611556680000|2021-01-25 06:38:00|3433.5|3421.5|3435|3423|3435|3423|3433.5|3421.5|1
1611556730000|2021-01-25 06:38:50|||||||||11
1611556740000|2021-01-25 06:39:00|||||||||1
1611556770000|2021-01-25 06:39:30|||||||||2
1611556780000|2021-01-25 06:39:40|||||||||1
1611556790000|2021-01-25 06:39:50|3436|3424|3436|3424|3436|3424|3436|3424|0
1611556830000|2021-01-25 06:40:30|3435.5|3423.5|3436.5|3424.5|3436.5|3424.5|3435.5|3423.5|0
1611556860000|2021-01-25 06:41:00|3436|3424|3435|3423|3436|3424|3435|3423|1
1611556880000|2021-01-25 06:41:20|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435|3423|1
1611556890000|2021-01-25 06:41:30|3435|3423|3435|3423|3435|3423|3435|3423|1
1611556900000|2021-01-25 06:41:40|||||||||4
1611556910000|2021-01-25 06:41:50|||||||||1
1611556920000|2021-01-25 06:42:00|||||||||2
1611556930000|2021-01-25 06:42:10|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|2
1611556970000|2021-01-25 06:42:50|3435|3423|3435|3423|3435.5|3423.5|3435|3423|0
1611556980000|2021-01-25 06:43:00|||||||||2
1611556990000|2021-01-25 06:43:10|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|11
1611557010000|2021-01-25 06:43:30|3435|3423|3435|3423|3435|3423|3435|3423|0
1611557020000|2021-01-25 06:43:40|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|0
1611557030000|2021-01-25 06:43:50|3435|3423|3435|3423|3435|3423|3435|3423|0
1611557040000|2021-01-25 06:44:00|3435.5|3423.5|3436.5|3424.5|3436.5|3424.5|3435.5|3423.5|0
1611557050000|2021-01-25 06:44:10|3437|3425|3436.5|3424.5|3437|3425|3436.5|3424.5|8
1611557060000|2021-01-25 06:44:20|3436|3424|3435.5|3423.5|3436|3424|3435.5|3423.5|0
1611557070000|2021-01-25 06:44:30|3436|3424|3437|3425|3437|3425|3436|3424|9
1611557080000|2021-01-25 06:44:40|3438.5|3426.5|3438.5|3426.5|3438.5|3426.5|3438|3426|0
1611557090000|2021-01-25 06:44:50|3436.5|3424.5|3436.5|3424.5|3436.5|3424.5|3436.5|3424.5|0
1611557100000|2021-01-25 06:45:00|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|1
1611557110000|2021-01-25 06:45:10|3436|3424|3435.5|3423.5|3436|3424|3435.5|3423.5|1
1611557120000|2021-01-25 06:45:20|3435|3423|3435|3423|3435.5|3423.5|3435|3423|1
1611557130000|2021-01-25 06:45:30|3435.5|3423.5|3435|3423|3435.5|3423.5|3435|3423|0
1611557140000|2021-01-25 06:45:40|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|0
1611557150000|2021-01-25 06:45:50|3435|3423|3435.5|3423.5|3435.5|3423.5|3435|3423|0
1611557160000|2021-01-25 06:46:00|3435|3423|3435|3423|3435.5|3423.5|3435|3423|1
1611557170000|2021-01-25 06:46:10|3435.5|3423.5|3435|3423|3435.5|3423.5|3435|3423|0
1611557180000|2021-01-25 06:46:20|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|3435.5|3423.5|2
1611557210000|2021-01-25 06:46:50|3436|3424|3436|3424|3436|3424|3436|3424|0
1611557220000|2021-01-25 06:47:00|3437|3425|3436.5|3424.5|3437|3425|3436.5|3424.5|1
1611557230000|2021-01-25 06:47:10|3437|3425|3437.5|3425.5|3437.5|3425.5|3437|3425|0
1611557240000|2021-01-25 06:47:20|3440|3428|3442|3430|3442|3430|3440|3428|36
1611557250000|2021-01-25 06:47:30|3441.9|3429.9|3439.4|3427.4|3441.9|3429.9|3439.4|3427.4|4
1611557260000|2021-01-25 06:47:40|3439.5|3427.5|3439.4|3427.4|3439.5|3427.5|3438.9|3426.9|4
1611557270000|2021-01-25 06:47:50|3438.9|3426.9|3437.5|3425.5|3439.4|3427.4|3437.5|3425.5|2
1611557280000|2021-01-25 06:48:00|3438.9|3426.9|3440.5|3428.5|3440.5|3428.5|3438.9|3426.9|1
1611557290000|2021-01-25 06:48:10|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|0
1611557300000|2021-01-25 06:48:20|3440|3428|3442.5|3430.5|3442.5|3430.5|3440|3428|2
1611557310000|2021-01-25 06:48:30|3442.4|3430.4|3443|3431|3443|3431|3442.4|3430.4|8
1611557320000|2021-01-25 06:48:40|3442|3430|3442|3430|3442|3430|3442|3430|1
1611557330000|2021-01-25 06:48:50|3443|3431|3443|3431|3443|3431|3443|3431|8
1611557340000|2021-01-25 06:49:00|3442.9|3430.9|3442.5|3430.5|3443|3431|3442.5|3430.5|0
1611557350000|2021-01-25 06:49:10|3443|3431|3444.5|3432.5|3444.5|3432.5|3443|3431|0
1611557360000|2021-01-25 06:49:20|3445|3433|3442.4|3430.4|3445.4|3433.4|3442.4|3430.4|2
1611557370000|2021-01-25 06:49:30|3442|3430|3444.9|3432.9|3444.9|3432.9|3442|3430|21
1611557380000|2021-01-25 06:49:40|3445.4|3433.4|3444.4|3432.4|3445.4|3433.4|3444.4|3432.4|5
1611557390000|2021-01-25 06:49:50|3443.9|3431.9|3444.4|3432.4|3444.4|3432.4|3443.9|3431.9|0
1611557400000|2021-01-25 06:50:00|3443.9|3431.9|3444.9|3432.9|3444.9|3432.9|3443.9|3431.9|1
1611557410000|2021-01-25 06:50:10|3444.4|3432.4|3445.4|3433.4|3445.4|3433.4|3444.4|3432.4|0
1611557420000|2021-01-25 06:50:20|3445|3433|3446.4|3434.4|3446.4|3434.4|3444.9|3432.9|0
1611557430000|2021-01-25 06:50:30|3446.9|3434.9|3444.9|3432.9|3446.9|3434.9|3444.9|3432.9|2
1611557440000|2021-01-25 06:50:40|||||||||1
1611557450000|2021-01-25 06:50:50|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1611557460000|2021-01-25 06:51:00|3443.9|3431.9|3444.9|3432.9|3444.9|3432.9|3443.4|3431.4|1
1611557470000|2021-01-25 06:51:10|3444.4|3432.4|3443.4|3431.4|3444.4|3432.4|3443.4|3431.4|0
1611557480000|2021-01-25 06:51:20|3445.9|3433.9|3445.9|3433.9|3445.9|3433.9|3445.9|3433.9|15
1611557500000|2021-01-25 06:51:40|3446.4|3434.4|3447.4|3435.4|3447.4|3435.4|3446.4|3434.4|1
1611557510000|2021-01-25 06:51:50|3448.9|3436.9|3449.4|3437.4|3449.4|3437.4|3448.9|3436.9|3
1611557520000|2021-01-25 06:52:00|3449.9|3437.9|3447.4|3435.4|3450.4|3438.4|3447.4|3435.4|5
1611557530000|2021-01-25 06:52:10|3448.4|3436.4|3448.4|3436.4|3449.4|3437.4|3448.4|3436.4|2
1611557540000|2021-01-25 06:52:20|3449.4|3437.4|3449.4|3437.4|3449.4|3437.4|3449.4|3437.4|0
1611557550000|2021-01-25 06:52:30|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|0
1611557560000|2021-01-25 06:52:40|3449.4|3437.4|3449.4|3437.4|3449.4|3437.4|3449.4|3437.4|4
1611557570000|2021-01-25 06:52:50|3448.9|3436.9|3449.4|3437.4|3449.4|3437.4|3448.9|3436.9|0
1611557580000|2021-01-25 06:53:00|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|1
1611557590000|2021-01-25 06:53:10|3448.9|3436.9|3447.9|3435.9|3448.9|3436.9|3447.9|3435.9|0
1611557600000|2021-01-25 06:53:20|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|3449.4|3437.4|1
1611557610000|2021-01-25 06:53:30|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|0
1611557620000|2021-01-25 06:53:40|3451.4|3439.4|3451.9|3439.9|3451.9|3439.9|3451.4|3439.4|0
1611557630000|2021-01-25 06:53:50|3451.4|3439.4|3450.4|3438.4|3451.4|3439.4|3450.4|3438.4|1
1611557640000|2021-01-25 06:54:00|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|3450.4|3438.4|3
1611557650000|2021-01-25 06:54:10|3450.4|3438.4|3449.4|3437.4|3450.9|3438.9|3449.4|3437.4|0
1611557660000|2021-01-25 06:54:20|3448.9|3436.9|3446.9|3434.9|3448.9|3436.9|3446.9|3434.9|0
1611557670000|2021-01-25 06:54:30|3447.4|3435.4|3449.9|3437.9|3449.9|3437.9|3446.9|3434.9|8
1611557680000|2021-01-25 06:54:40|||||||||5
1611557690000|2021-01-25 06:54:50|3450.4|3438.4|3450.4|3438.4|3450.9|3438.9|3450.4|3438.4|2
1611557700000|2021-01-25 06:55:00|||||||||1
1611557710000|2021-01-25 06:55:10|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|3
1611557720000|2021-01-25 06:55:20|||||||||2
1611557730000|2021-01-25 06:55:30|||||||||5
1611557740000|2021-01-25 06:55:40|3449.4|3437.4|3448.9|3436.9|3449.4|3437.4|3448.9|3436.9|0
1611557750000|2021-01-25 06:55:50|3448.4|3436.4|3446.9|3434.9|3448.4|3436.4|3446.9|3434.9|1
1611557760000|2021-01-25 06:56:00|3447.4|3435.4|3446.9|3434.9|3447.4|3435.4|3446.4|3434.4|2
1611557770000|2021-01-25 06:56:10|3447.4|3435.4|3446.9|3434.9|3447.4|3435.4|3446.9|3434.9|0
1611557790000|2021-01-25 06:56:30|3447.4|3435.4|3446.9|3434.9|3447.4|3435.4|3445.9|3433.9|0
1611557800000|2021-01-25 06:56:40|||||||||1
1611557820000|2021-01-25 06:57:00|3447.4|3435.4|3447.9|3435.9|3447.9|3435.9|3447.4|3435.4|0
1611557830000|2021-01-25 06:57:10|3446.9|3434.9|3447.9|3435.9|3447.9|3435.9|3446.9|3434.9|0
1611557840000|2021-01-25 06:57:20|3447.4|3435.4|3447.4|3435.4|3447.4|3435.4|3447.4|3435.4|0
1611557850000|2021-01-25 06:57:30|3445.9|3433.9|3445.4|3433.4|3445.9|3433.9|3445.4|3433.4|0
1611557860000|2021-01-25 06:57:40|3444.9|3432.9|3444.9|3432.9|3445.9|3433.9|3444.4|3432.4|0
1611557870000|2021-01-25 06:57:50|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|3443.4|3431.4|0
1611557880000|2021-01-25 06:58:00|3444.9|3432.9|3444.4|3432.4|3445.4|3433.4|3444.4|3432.4|16
1611557890000|2021-01-25 06:58:10|3444.9|3432.9|3444.4|3432.4|3444.9|3432.9|3444.4|3432.4|1
1611557900000|2021-01-25 06:58:20|3443.9|3431.9|3444.4|3432.4|3444.4|3432.4|3443.9|3431.9|0
1611557910000|2021-01-25 06:58:30|3443.9|3431.9|3443.4|3431.4|3443.9|3431.9|3443.4|3431.4|1
1611557920000|2021-01-25 06:58:40|3443.9|3431.9|3443.4|3431.4|3444.4|3432.4|3443.4|3431.4|0
1611557930000|2021-01-25 06:58:50|3442.9|3430.9|3442.4|3430.4|3442.9|3430.9|3442.4|3430.4|1
1611557940000|2021-01-25 06:59:00|3442.9|3430.9|3441.9|3429.9|3442.9|3430.9|3441.4|3429.4|9
1611557950000|2021-01-25 06:59:10|3442.4|3430.4|3439.9|3427.9|3442.4|3430.4|3439.9|3427.9|4
1611557960000|2021-01-25 06:59:20|3439.4|3427.4|3439.9|3427.9|3439.9|3427.9|3439.4|3427.4|2
1611557970000|2021-01-25 06:59:30|3439.4|3427.4|3441.4|3429.4|3441.4|3429.4|3439.4|3427.4|0
1611557980000|2021-01-25 06:59:40|3441.9|3429.9|3440.4|3428.4|3442.4|3430.4|3439.9|3427.9|0
1611557990000|2021-01-25 06:59:50|3440.9|3428.9|3441.9|3429.9|3442.4|3430.4|3440.9|3428.9|0
1611558000000|2021-01-25 07:00:00|3442.4|3430.4|3443.9|3431.9|3443.9|3431.9|3441.9|3429.9|1
1611558010000|2021-01-25 07:00:10|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|0
1611558020000|2021-01-25 07:00:20|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1611558030000|2021-01-25 07:00:30|3441.4|3429.4|3441.9|3429.9|3441.9|3429.9|3441.4|3429.4|0
1611558040000|2021-01-25 07:00:40|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|0
1611558060000|2021-01-25 07:01:00|3441.9|3429.9|3442.9|3430.9|3442.9|3430.9|3441.9|3429.9|0
1611558070000|2021-01-25 07:01:10|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1611558080000|2021-01-25 07:01:20|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|3444.4|3432.4|10
1611558090000|2021-01-25 07:01:30|3446.9|3434.9|3447.9|3435.9|3447.9|3435.9|3446.9|3434.9|1
1611558100000|2021-01-25 07:01:40|3448.4|3436.4|3448.9|3436.9|3448.9|3436.9|3448.4|3436.4|0
1611558120000|2021-01-25 07:02:00|3446.4|3434.4|3446.9|3434.9|3446.9|3434.9|3446.4|3434.4|1
1611558130000|2021-01-25 07:02:10|3447.4|3435.4|3448.9|3436.9|3448.9|3436.9|3447.4|3435.4|0
1611558140000|2021-01-25 07:02:20|3447.9|3435.9|3446.9|3434.9|3447.9|3435.9|3446.9|3434.9|1
1611558150000|2021-01-25 07:02:30|3447.4|3435.4|3447.9|3435.9|3447.9|3435.9|3446.9|3434.9|0
1611558160000|2021-01-25 07:02:40|3448.4|3436.4|3447.9|3435.9|3448.4|3436.4|3447.9|3435.9|0
1611558180000|2021-01-25 07:03:00|3447.4|3435.4|3449.4|3437.4|3449.4|3437.4|3447.4|3435.4|0
1611558190000|2021-01-25 07:03:10|3450.4|3438.4|3450.9|3438.9|3450.9|3438.9|3450.4|3438.4|0
1611558200000|2021-01-25 07:03:20|3451.9|3439.9|3451.4|3439.4|3452.9|3440.9|3451.4|3439.4|10
1611558210000|2021-01-25 07:03:30|3449.4|3437.4|3448.4|3436.4|3449.9|3437.9|3448.4|3436.4|1
1611558220000|2021-01-25 07:03:40|3447.9|3435.9|3448.9|3436.9|3448.9|3436.9|3447.9|3435.9|0
1611558230000|2021-01-25 07:03:50|3447.4|3435.4|3447.4|3435.4|3447.4|3435.4|3447.4|3435.4|5
1611558240000|2021-01-25 07:04:00|3446.9|3434.9|3447.4|3435.4|3447.4|3435.4|3446.9|3434.9|1
1611558250000|2021-01-25 07:04:10|3446.9|3434.9|3448.9|3436.9|3448.9|3436.9|3446.9|3434.9|1
1611558260000|2021-01-25 07:04:20|3449.4|3437.4|3450.9|3438.9|3450.9|3438.9|3449.4|3437.4|3
1611558270000|2021-01-25 07:04:30|3449.9|3437.9|3449.9|3437.9|3450.4|3438.4|3449.9|3437.9|5
1611558280000|2021-01-25 07:04:40|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|0
1611558330000|2021-01-25 07:05:30|||||||||1
1611558340000|2021-01-25 07:05:40|3449.4|3437.4|3449.4|3437.4|3449.4|3437.4|3448.4|3436.4|0
1611558350000|2021-01-25 07:05:50|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|0
1611558360000|2021-01-25 07:06:00|3448.4|3436.4|3448.9|3436.9|3448.9|3436.9|3447.9|3435.9|1
1611558370000|2021-01-25 07:06:10|3449.4|3437.4|3450.4|3438.4|3450.4|3438.4|3449.4|3437.4|0
1611558390000|2021-01-25 07:06:30|3449.4|3437.4|3448.4|3436.4|3449.4|3437.4|3448.4|3436.4|1
1611558400000|2021-01-25 07:06:40|3448.9|3436.9|3449.4|3437.4|3449.9|3437.9|3448.9|3436.9|0
1611558410000|2021-01-25 07:06:50|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|0
1611558420000|2021-01-25 07:07:00|3450.4|3438.4|3452.4|3440.4|3452.4|3440.4|3450.4|3438.4|0
1611558430000|2021-01-25 07:07:10|3451.9|3439.9|3451.4|3439.4|3451.9|3439.9|3451.4|3439.4|0
1611558440000|2021-01-25 07:07:20|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|3450.9|3438.9|0
1611558450000|2021-01-25 07:07:30|3449.4|3437.4|3449.4|3437.4|3449.4|3437.4|3448.9|3436.9|1
1611558460000|2021-01-25 07:07:40|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|3449.9|3437.9|0
1611558470000|2021-01-25 07:07:50|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|3450.4|3438.4|0
1611558480000|2021-01-25 07:08:00|||||||||1
1611558490000|2021-01-25 07:08:10|3449.4|3437.4|3448.9|3436.9|3449.4|3437.4|3448.9|3436.9|4
1611558500000|2021-01-25 07:08:20|3449.4|3437.4|3448.4|3436.4|3449.4|3437.4|3448.4|3436.4|0
1611558510000|2021-01-25 07:08:30|3447.9|3435.9|3446.4|3434.4|3447.9|3435.9|3446.4|3434.4|0
1611558520000|2021-01-25 07:08:40|3444.9|3432.9|3446.4|3434.4|3446.4|3434.4|3444.9|3432.9|0
1611558530000|2021-01-25 07:08:50|3446.9|3434.9|3447.4|3435.4|3447.4|3435.4|3446.9|3434.9|0
1611558540000|2021-01-25 07:09:00|||||||||1
1611558550000|2021-01-25 07:09:10|3447.9|3435.9|3447.4|3435.4|3447.9|3435.9|3447.4|3435.4|0
1611558560000|2021-01-25 07:09:20|3447.9|3435.9|3448.4|3436.4|3448.4|3436.4|3447.9|3435.9|0
1611558590000|2021-01-25 07:09:50|3446.9|3434.9|3446.4|3434.4|3446.9|3434.9|3446.4|3434.4|0
1611558600000|2021-01-25 07:10:00|3445.9|3433.9|3445.4|3433.4|3445.9|3433.9|3444.9|3432.9|0
1611558610000|2021-01-25 07:10:10|3444.9|3432.9|3445.4|3433.4|3445.4|3433.4|3443.9|3431.9|0
1611558620000|2021-01-25 07:10:20|3445.9|3433.9|3446.4|3434.4|3446.9|3434.9|3445.9|3433.9|0
1611558640000|2021-01-25 07:10:40|3445.9|3433.9|3447.4|3435.4|3447.4|3435.4|3445.9|3433.9|0
1611558650000|2021-01-25 07:10:50|3447.9|3435.9|3447.9|3435.9|3447.9|3435.9|3447.4|3435.4|0
1611558660000|2021-01-25 07:11:00|3447.4|3435.4|3446.4|3434.4|3447.4|3435.4|3446.4|3434.4|1
1611558670000|2021-01-25 07:11:10|3445.9|3433.9|3445.9|3433.9|3445.9|3433.9|3445.9|3433.9|0
1611558680000|2021-01-25 07:11:20|3446.4|3434.4|3446.4|3434.4|3446.9|3434.9|3446.4|3434.4|0
1611558700000|2021-01-25 07:11:40|3445.9|3433.9|3445.4|3433.4|3445.9|3433.9|3445.4|3433.4|0
1611558720000|2021-01-25 07:12:00|3444.4|3432.4|3445.4|3433.4|3445.4|3433.4|3444.4|3432.4|0
1611558760000|2021-01-25 07:12:40|||||||||20
1611558770000|2021-01-25 07:12:50|3444.9|3432.9|3444.4|3432.4|3444.9|3432.9|3444.4|3432.4|0
1611558780000|2021-01-25 07:13:00|3443.9|3431.9|3442.4|3430.4|3443.9|3431.9|3442.4|3430.4|1
1611558790000|2021-01-25 07:13:10|||||||||3
1611558800000|2021-01-25 07:13:20|3441.9|3429.9|3442.4|3430.4|3442.4|3430.4|3441.9|3429.9|3
1611558810000|2021-01-25 07:13:30|3441.9|3429.9|3442.4|3430.4|3442.4|3430.4|3441.9|3429.9|0
1611558820000|2021-01-25 07:13:40|3441.9|3429.9|3441.9|3429.9|3442.4|3430.4|3441.9|3429.9|0
1611558830000|2021-01-25 07:13:50|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|0
1611558850000|2021-01-25 07:14:10|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|0
1611558860000|2021-01-25 07:14:20|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|0
1611558870000|2021-01-25 07:14:30|3440.9|3428.9|3441.4|3429.4|3441.4|3429.4|3440.9|3428.9|0
1611558880000|2021-01-25 07:14:40|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|0
1611558890000|2021-01-25 07:14:50|3440.9|3428.9|3440.4|3428.4|3440.9|3428.9|3440.4|3428.4|0
1611558900000|2021-01-25 07:15:00|3439.9|3427.9|3440.4|3428.4|3440.4|3428.4|3439.9|3427.9|0
1611558920000|2021-01-25 07:15:20|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|0
1611558940000|2021-01-25 07:15:40|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|3439.9|3427.9|0
1611558960000|2021-01-25 07:16:00|||||||||1
1611558970000|2021-01-25 07:16:10|3439.4|3427.4|3439.4|3427.4|3439.4|3427.4|3439.4|3427.4|0
1611558980000|2021-01-25 07:16:20|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|0
1611558990000|2021-01-25 07:16:30|3439.4|3427.4|3439.4|3427.4|3440.4|3428.4|3439.4|3427.4|0
1611559000000|2021-01-25 07:16:40|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|3439.4|3427.4|0
1611559010000|2021-01-25 07:16:50|3438.9|3426.9|3438.9|3426.9|3438.9|3426.9|3438.9|3426.9|3
1611559020000|2021-01-25 07:17:00|||||||||1
1611559050000|2021-01-25 07:17:30|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|7
1611559060000|2021-01-25 07:17:40|||||||||1
1611559070000|2021-01-25 07:17:50|||||||||2
1611559080000|2021-01-25 07:18:00|||||||||1
1611559090000|2021-01-25 07:18:10|||||||||3
1611559110000|2021-01-25 07:18:30|||||||||6
1611559120000|2021-01-25 07:18:40|3440.8|3428.8|3443.8|3431.8|3443.8|3431.8|3440.8|3428.8|5
1611559130000|2021-01-25 07:18:50|3444.3|3432.3|3442.8|3430.8|3444.3|3432.3|3442.4|3430.4|0
1611559140000|2021-01-25 07:19:00|3442.4|3430.4|3441.8|3429.8|3442.4|3430.4|3441.8|3429.8|0
1611559150000|2021-01-25 07:19:10|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|0
1611559190000|2021-01-25 07:19:50|3441.8|3429.8|3443.8|3431.8|3444.3|3432.3|3441.8|3429.8|0
1611559200000|2021-01-25 07:20:00|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|3443.3|3431.3|1
1611559210000|2021-01-25 07:20:10|3442.8|3430.8|3444.3|3432.3|3444.3|3432.3|3442.8|3430.8|0
1611559220000|2021-01-25 07:20:20|3443.8|3431.8|3443.3|3431.3|3443.8|3431.8|3443.3|3431.3|0
1611559230000|2021-01-25 07:20:30|3443.8|3431.8|3443.3|3431.3|3443.8|3431.8|3443.3|3431.3|0
1611559240000|2021-01-25 07:20:40|||||||||14
1611559250000|2021-01-25 07:20:50|3444.3|3432.3|3447.3|3435.3|3447.3|3435.3|3444.3|3432.3|22
1611559260000|2021-01-25 07:21:00|3446.8|3434.8|3446.8|3434.8|3446.8|3434.8|3446.8|3434.8|4
1611559270000|2021-01-25 07:21:10|3446.3|3434.3|3445.8|3433.8|3446.3|3434.3|3445.8|3433.8|0
1611559280000|2021-01-25 07:21:20|3444.9|3432.9|3445.3|3433.3|3445.8|3433.8|3444.8|3432.8|0
1611559290000|2021-01-25 07:21:30|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|3445.3|3433.3|0
1611559320000|2021-01-25 07:22:00|||||||||1
1611559380000|2021-01-25 07:23:00|3445.3|3433.3|3443.8|3431.8|3445.3|3433.3|3443.8|3431.8|0
1611559390000|2021-01-25 07:23:10|3444.8|3432.8|3444.8|3432.8|3444.8|3432.8|3444.8|3432.8|0
1611559420000|2021-01-25 07:23:40|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|0
1611559430000|2021-01-25 07:23:50|3446.8|3434.8|3447.3|3435.3|3447.3|3435.3|3446.8|3434.8|0
1611559440000|2021-01-25 07:24:00|3446.8|3434.8|3448.3|3436.3|3448.3|3436.3|3446.8|3434.8|0
1611559460000|2021-01-25 07:24:20|3448.8|3436.8|3448.8|3436.8|3448.8|3436.8|3448.8|3436.8|3
1611559470000|2021-01-25 07:24:30|||||||||5
1611559480000|2021-01-25 07:24:40|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|3448.9|3436.9|7
1611559490000|2021-01-25 07:24:50|3449.8|3437.8|3449.8|3437.8|3449.8|3437.8|3449.8|3437.8|2
1611559500000|2021-01-25 07:25:00|||||||||1
1611559520000|2021-01-25 07:25:20|3449.3|3437.3|3446.3|3434.3|3449.3|3437.3|3446.3|3434.3|0
1611559530000|2021-01-25 07:25:30|3447.8|3435.8|3447.8|3435.8|3447.8|3435.8|3447.8|3435.8|0
1611559540000|2021-01-25 07:25:40|3448.8|3436.8|3447.3|3435.3|3448.8|3436.8|3447.3|3435.3|0
1611559560000|2021-01-25 07:26:00|3448.3|3436.3|3448.3|3436.3|3448.3|3436.3|3448.3|3436.3|0
1611559570000|2021-01-25 07:26:10|3448.8|3436.8|3447.8|3435.8|3449.3|3437.3|3447.8|3435.8|0
1611559590000|2021-01-25 07:26:30|3449.3|3437.3|3447.8|3435.8|3449.8|3437.8|3447.8|3435.8|0
1611559600000|2021-01-25 07:26:40|3448.3|3436.3|3447.8|3435.8|3448.3|3436.3|3447.8|3435.8|0
1611559620000|2021-01-25 07:27:00|3448.3|3436.3|3449.3|3437.3|3449.3|3437.3|3448.3|3436.3|1
1611559630000|2021-01-25 07:27:10|3451.3|3439.3|3451.3|3439.3|3451.8|3439.8|3451.3|3439.3|0
1611559640000|2021-01-25 07:27:20|3451.8|3439.8|3450.8|3438.8|3451.8|3439.8|3450.8|3438.8|0
1611559650000|2021-01-25 07:27:30|3451.8|3439.8|3452.8|3440.8|3452.8|3440.8|3451.8|3439.8|11
1611559660000|2021-01-25 07:27:40|3453.3|3441.3|3453.3|3441.3|3453.8|3441.8|3453.3|3441.3|3
1611559670000|2021-01-25 07:27:50|3453.8|3441.8|3453.8|3441.8|3453.8|3441.8|3453.3|3441.3|0
1611559680000|2021-01-25 07:28:00|3453.3|3441.3|3453.8|3441.8|3453.8|3441.8|3453.3|3441.3|9
1611559690000|2021-01-25 07:28:10|3453.3|3441.3|3453.8|3441.8|3453.8|3441.8|3452.8|3440.8|6
1611559700000|2021-01-25 07:28:20|3454.3|3442.3|3454.8|3442.8|3454.8|3442.8|3454.3|3442.3|58
1611559710000|2021-01-25 07:28:30|3455.3|3443.3|3457.8|3445.8|3457.8|3445.8|3455.3|3443.3|0
1611559720000|2021-01-25 07:28:40|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|3456.8|3444.8|0
1611559730000|2021-01-25 07:28:50|3456.8|3444.8|3456.8|3444.8|3457.3|3445.3|3456.8|3444.8|0
1611559740000|2021-01-25 07:29:00|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|1
1611559750000|2021-01-25 07:29:10|3456.8|3444.8|3457.3|3445.3|3457.3|3445.3|3456.8|3444.8|0
1611559760000|2021-01-25 07:29:20|3453.8|3441.8|3452.8|3440.8|3453.8|3441.8|3452.8|3440.8|0
1611559770000|2021-01-25 07:29:30|3453.3|3441.3|3452.8|3440.8|3453.3|3441.3|3452.8|3440.8|0
1611559780000|2021-01-25 07:29:40|3452.3|3440.3|3452.3|3440.3|3452.8|3440.8|3452.3|3440.3|0
1611559790000|2021-01-25 07:29:50|3451.8|3439.8|3451.8|3439.8|3451.8|3439.8|3451.8|3439.8|0
1611559800000|2021-01-25 07:30:00|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|0
1611559810000|2021-01-25 07:30:10|3450.8|3438.8|3451.8|3439.8|3451.8|3439.8|3450.8|3438.8|0
1611559820000|2021-01-25 07:30:20|3451.3|3439.3|3449.8|3437.8|3451.3|3439.3|3449.8|3437.8|0
1611559830000|2021-01-25 07:30:30|3450.3|3438.3|3448.8|3436.8|3450.3|3438.3|3448.8|3436.8|0
1611559840000|2021-01-25 07:30:40|3448.3|3436.3|3446.3|3434.3|3448.3|3436.3|3445.8|3433.8|0
1611559850000|2021-01-25 07:30:50|3446.8|3434.8|3447.8|3435.8|3447.8|3435.8|3446.8|3434.8|0
1611559870000|2021-01-25 07:31:10|3448.8|3436.8|3449.8|3437.8|3449.8|3437.8|3448.8|3436.8|0
1611559880000|2021-01-25 07:31:20|3450.3|3438.3|3450.8|3438.8|3450.8|3438.8|3450.3|3438.3|0
1611559900000|2021-01-25 07:31:40|3450.3|3438.3|3449.3|3437.3|3450.3|3438.3|3449.3|3437.3|0
1611559910000|2021-01-25 07:31:50|3449.8|3437.8|3448.8|3436.8|3449.8|3437.8|3448.8|3436.8|0
1611559920000|2021-01-25 07:32:00|3449.8|3437.8|3450.3|3438.3|3450.3|3438.3|3449.8|3437.8|1
1611559930000|2021-01-25 07:32:10|3449.8|3437.8|3448.8|3436.8|3449.8|3437.8|3448.8|3436.8|0
1611559940000|2021-01-25 07:32:20|3449.3|3437.3|3448.3|3436.3|3449.3|3437.3|3448.3|3436.3|0
1611559950000|2021-01-25 07:32:30|3448.8|3436.8|3449.8|3437.8|3449.8|3437.8|3448.8|3436.8|0
1611559960000|2021-01-25 07:32:40|3450.8|3438.8|3450.8|3438.8|3450.8|3438.8|3450.3|3438.3|0
1611559970000|2021-01-25 07:32:50|3451.8|3439.8|3449.8|3437.8|3451.8|3439.8|3449.8|3437.8|0
1611559980000|2021-01-25 07:33:00|3450.3|3438.3|3450.8|3438.8|3450.8|3438.8|3450.3|3438.3|0
1611559990000|2021-01-25 07:33:10|3451.3|3439.3|3451.8|3439.8|3451.8|3439.8|3451.3|3439.3|0
1611560020000|2021-01-25 07:33:40|3451.3|3439.3|3448.8|3436.8|3451.3|3439.3|3448.8|3436.8|0
1611560030000|2021-01-25 07:33:50|3449.8|3437.8|3450.8|3438.8|3450.8|3438.8|3449.8|3437.8|0
1611560040000|2021-01-25 07:34:00|3450.3|3438.3|3451.8|3439.8|3451.8|3439.8|3450.3|3438.3|1
1611560060000|2021-01-25 07:34:20|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|3450.8|3438.8|0
1611560080000|2021-01-25 07:34:40|3451.8|3439.8|3451.8|3439.8|3451.8|3439.8|3451.8|3439.8|0
1611560100000|2021-01-25 07:35:00|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|3451.3|3439.3|0
1611560110000|2021-01-25 07:35:10|3451.8|3439.8|3452.3|3440.3|3452.3|3440.3|3451.8|3439.8|0
1611560120000|2021-01-25 07:35:20|3453.3|3441.3|3453.3|3441.3|3453.3|3441.3|3453.3|3441.3|0
1611560130000|2021-01-25 07:35:30|3453.8|3441.8|3453.8|3441.8|3453.8|3441.8|3453.8|3441.8|0
1611560140000|2021-01-25 07:35:40|3453.3|3441.3|3453.3|3441.3|3453.8|3441.8|3453.3|3441.3|0
1611560150000|2021-01-25 07:35:50|||||||||2
1611560160000|2021-01-25 07:36:00|||||||||3
1611560170000|2021-01-25 07:36:10|3453.8|3441.8|3456.3|3444.3|3456.8|3444.8|3453.8|3441.8|1
1611560180000|2021-01-25 07:36:20|3455.8|3443.8|3456.8|3444.8|3456.8|3444.8|3455.8|3443.8|0
1611560190000|2021-01-25 07:36:30|3456.3|3444.3|3456.8|3444.8|3456.8|3444.8|3455.8|3443.8|0
1611560200000|2021-01-25 07:36:40|3457.3|3445.3|3459.8|3447.8|3459.8|3447.8|3457.3|3445.3|3
1611560210000|2021-01-25 07:36:50|3460.3|3448.3|3460.3|3448.3|3460.8|3448.8|3460.3|3448.3|1
1611560220000|2021-01-25 07:37:00|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|0
1611560230000|2021-01-25 07:37:10|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|1
1611560240000|2021-01-25 07:37:20|3460.8|3448.8|3460.3|3448.3|3460.8|3448.8|3460.3|3448.3|2
1611560260000|2021-01-25 07:37:40|3459.3|3447.3|3456.8|3444.8|3459.3|3447.3|3456.3|3444.3|0
1611560270000|2021-01-25 07:37:50|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|3457.3|3445.3|0
1611560280000|2021-01-25 07:38:00|3456.8|3444.8|3454.8|3442.8|3456.8|3444.8|3454.8|3442.8|0
1611560290000|2021-01-25 07:38:10|3455.3|3443.3|3455.3|3443.3|3455.3|3443.3|3455.3|3443.3|3
1611560300000|2021-01-25 07:38:20|3454.8|3442.8|3451.8|3439.8|3454.8|3442.8|3451.3|3439.3|1
1611560310000|2021-01-25 07:38:30|3452.3|3440.3|3453.3|3441.3|3453.3|3441.3|3452.3|3440.3|0
1611560320000|2021-01-25 07:38:40|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|3452.3|3440.3|0
1611560330000|2021-01-25 07:38:50|3451.8|3439.8|3450.8|3438.8|3451.8|3439.8|3449.3|3437.3|0
1611560340000|2021-01-25 07:39:00|3450.3|3438.3|3449.8|3437.8|3450.3|3438.3|3449.8|3437.8|1
1611560350000|2021-01-25 07:39:10|3449.3|3437.3|3451.3|3439.3|3451.3|3439.3|3449.3|3437.3|0
1611560370000|2021-01-25 07:39:30|3450.8|3438.8|3450.3|3438.3|3451.3|3439.3|3450.3|3438.3|1
1611560380000|2021-01-25 07:39:40|3449.8|3437.8|3449.8|3437.8|3449.8|3437.8|3449.8|3437.8|0
1611560390000|2021-01-25 07:39:50|3450.3|3438.3|3451.3|3439.3|3451.3|3439.3|3450.3|3438.3|0
1611560450000|2021-01-25 07:40:50|3451.8|3439.8|3453.3|3441.3|3453.3|3441.3|3451.8|3439.8|0
1611560460000|2021-01-25 07:41:00|||||||||1
1611560480000|2021-01-25 07:41:20|3453.8|3441.8|3453.8|3441.8|3453.8|3441.8|3453.8|3441.8|0
1611560490000|2021-01-25 07:41:30|3453.3|3441.3|3453.3|3441.3|3453.3|3441.3|3453.3|3441.3|0
1611560500000|2021-01-25 07:41:40|3454.8|3442.8|3455.3|3443.3|3455.8|3443.8|3454.8|3442.8|1
1611560540000|2021-01-25 07:42:20|3455.8|3443.8|3455.8|3443.8|3455.8|3443.8|3455.8|3443.8|0
1611560550000|2021-01-25 07:42:30|3454.8|3442.8|3455.8|3443.8|3455.8|3443.8|3454.8|3442.8|0
1611560580000|2021-01-25 07:43:00|3455.3|3443.3|3455.8|3443.8|3455.8|3443.8|3455.3|3443.3|0
1611560600000|2021-01-25 07:43:20|3455.3|3443.3|3455.8|3443.8|3455.8|3443.8|3455.3|3443.3|0
1611560610000|2021-01-25 07:43:30|3456.3|3444.3|3456.3|3444.3|3456.3|3444.3|3456.3|3444.3|0
1611560620000|2021-01-25 07:43:40|3456.8|3444.8|3456.8|3444.8|3456.8|3444.8|3456.8|3444.8|1
1611560630000|2021-01-25 07:43:50|3458.7|3446.7|3459.3|3447.3|3459.3|3447.3|3458.7|3446.7|25
1611560640000|2021-01-25 07:44:00|||||||||3
1611560650000|2021-01-25 07:44:10|3459.2|3447.2|3459.3|3447.3|3459.3|3447.3|3458.8|3446.8|0
1611560660000|2021-01-25 07:44:20|3459.8|3447.8|3460.3|3448.3|3460.3|3448.3|3459.8|3447.8|0
1611560690000|2021-01-25 07:44:50|3459.8|3447.8|3460.3|3448.3|3460.3|3448.3|3459.8|3447.8|0
1611560700000|2021-01-25 07:45:00|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|0
1611560710000|2021-01-25 07:45:10|3460.3|3448.3|3459.8|3447.8|3460.3|3448.3|3459.8|3447.8|0
1611560720000|2021-01-25 07:45:20|3460.3|3448.3|3459.8|3447.8|3460.3|3448.3|3459.8|3447.8|0
1611560730000|2021-01-25 07:45:30|3459.3|3447.3|3459.3|3447.3|3459.8|3447.8|3459.3|3447.3|0
1611560740000|2021-01-25 07:45:40|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|0
1611560750000|2021-01-25 07:45:50|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|0
1611560760000|2021-01-25 07:46:00|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|1
1611560770000|2021-01-25 07:46:10|3459.2|3447.2|3459.3|3447.3|3459.3|3447.3|3458.7|3446.7|35
1611560780000|2021-01-25 07:46:20|3459.8|3447.8|3460.8|3448.8|3460.8|3448.8|3459.8|3447.8|0
1611560790000|2021-01-25 07:46:30|3458.8|3446.8|3460.3|3448.3|3460.3|3448.3|3458.8|3446.8|1
1611560800000|2021-01-25 07:46:40|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|1
1611560830000|2021-01-25 07:47:10|3459.2|3447.2|3458.7|3446.7|3459.2|3447.2|3458.7|3446.7|4
1611560840000|2021-01-25 07:47:20|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|1
1611560850000|2021-01-25 07:47:30|3458.8|3446.8|3459.3|3447.3|3459.8|3447.8|3458.8|3446.8|2
1611560860000|2021-01-25 07:47:40|3459.8|3447.8|3460.3|3448.3|3460.8|3448.8|3459.8|3447.8|2
1611560880000|2021-01-25 07:48:00|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|3459.3|3447.3|0
1611560890000|2021-01-25 07:48:10|3459.3|3447.3|3459.8|3447.8|3459.8|3447.8|3459.2|3447.2|0
1611560900000|2021-01-25 07:48:20|3460.2|3448.2|3460.3|3448.3|3460.3|3448.3|3459.8|3447.8|0
1611560920000|2021-01-25 07:48:40|3459.8|3447.8|3460.8|3448.8|3460.8|3448.8|3459.8|3447.8|1
1611560930000|2021-01-25 07:48:50|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|0
1611560940000|2021-01-25 07:49:00|3460.8|3448.8|3459.7|3447.7|3460.8|3448.8|3459.7|3447.7|2
1611560950000|2021-01-25 07:49:10|3459.3|3447.3|3457.7|3445.7|3459.3|3447.3|3456.8|3444.8|1
1611560960000|2021-01-25 07:49:20|3458.2|3446.2|3458.3|3446.3|3458.3|3446.3|3458.2|3446.2|0
1611560970000|2021-01-25 07:49:30|3458.2|3446.2|3458.2|3446.2|3458.3|3446.3|3458.2|3446.2|0
1611561000000|2021-01-25 07:50:00|||||||||1
1611561010000|2021-01-25 07:50:10|3457.7|3445.7|3458.2|3446.2|3458.2|3446.2|3457.7|3445.7|0
1611561020000|2021-01-25 07:50:20|3458.7|3446.7|3459.7|3447.7|3459.7|3447.7|3458.7|3446.7|3
1611561030000|2021-01-25 07:50:30|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|1
1611561040000|2021-01-25 07:50:40|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|0
1611561050000|2021-01-25 07:50:50|3457.8|3445.8|3458.7|3446.7|3458.7|3446.7|3457.8|3445.8|3
1611561070000|2021-01-25 07:51:10|3458.2|3446.2|3457.2|3445.2|3458.2|3446.2|3457.2|3445.2|1
1611561090000|2021-01-25 07:51:30|3460.2|3448.2|3458.7|3446.7|3460.2|3448.2|3458.7|3446.7|0
1611561100000|2021-01-25 07:51:40|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|0
1611561110000|2021-01-25 07:51:50|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|0
1611561120000|2021-01-25 07:52:00|3457.2|3445.2|3458.2|3446.2|3458.2|3446.2|3457.2|3445.2|1
1611561150000|2021-01-25 07:52:30|||||||||1
1611561160000|2021-01-25 07:52:40|||||||||1
1611561180000|2021-01-25 07:53:00|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|3457.7|3445.7|0
1611561190000|2021-01-25 07:53:10|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|1
1611561220000|2021-01-25 07:53:40|3458.7|3446.7|3458.7|3446.7|3459.2|3447.2|3458.7|3446.7|0
1611561230000|2021-01-25 07:53:50|3459.2|3447.2|3460.2|3448.2|3460.2|3448.2|3459.2|3447.2|1
1611561240000|2021-01-25 07:54:00|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|1
1611561250000|2021-01-25 07:54:10|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|3459.2|3447.2|0
1611561270000|2021-01-25 07:54:30|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|0
1611561280000|2021-01-25 07:54:40|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|0
1611561290000|2021-01-25 07:54:50|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|3460.2|3448.2|0
1611561340000|2021-01-25 07:55:40|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|3458.2|3446.2|2
1611561350000|2021-01-25 07:55:50|||||||||2
1611561370000|2021-01-25 07:56:10|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|3458.7|3446.7|0
1611561380000|2021-01-25 07:56:20|3458.2|3446.2|3457.2|3445.2|3458.7|3446.7|3457.2|3445.2|1
1611561390000|2021-01-25 07:56:30|3456.7|3444.7|3457.2|3445.2|3457.2|3445.2|3456.7|3444.7|16
1611561400000|2021-01-25 07:56:40|3456.7|3444.7|3455.7|3443.7|3456.7|3444.7|3455.7|3443.7|5
1611561410000|2021-01-25 07:56:50|3455.2|3443.2|3452.2|3440.2|3455.2|3443.2|3452.2|3440.2|8
1611561420000|2021-01-25 07:57:00|3451.2|3439.2|3451.2|3439.2|3451.2|3439.2|3450.7|3438.7|0
1611561430000|2021-01-25 07:57:10|3450.7|3438.7|3450.7|3438.7|3452.2|3440.2|3450.7|3438.7|2
1611561440000|2021-01-25 07:57:20|3450.2|3438.2|3450.7|3438.7|3450.7|3438.7|3449.7|3437.7|0
1611561450000|2021-01-25 07:57:30|3449.7|3437.7|3449.7|3437.7|3450.7|3438.7|3449.7|3437.7|0
1611561460000|2021-01-25 07:57:40|3449.2|3437.2|3448.2|3436.2|3449.2|3437.2|3448.2|3436.2|1
1611561470000|2021-01-25 07:57:50|3448.7|3436.7|3448.7|3436.7|3449.2|3437.2|3448.7|3436.7|0
1611561480000|2021-01-25 07:58:00|3449.2|3437.2|3448.7|3436.7|3449.7|3437.7|3448.7|3436.7|0
1611561490000|2021-01-25 07:58:10|3448.2|3436.2|3447.7|3435.7|3448.2|3436.2|3447.7|3435.7|0
1611561500000|2021-01-25 07:58:20|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|3445.7|3433.7|2
1611561510000|2021-01-25 07:58:30|3446.2|3434.2|3446.7|3434.7|3446.7|3434.7|3445.7|3433.7|0
1611561520000|2021-01-25 07:58:40|3445.7|3433.7|3449.2|3437.2|3449.2|3437.2|3445.7|3433.7|0
1611561530000|2021-01-25 07:58:50|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|3448.2|3436.2|0
1611561540000|2021-01-25 07:59:00|3449.2|3437.2|3447.7|3435.7|3449.2|3437.2|3447.7|3435.7|0
1611561550000|2021-01-25 07:59:10|3448.2|3436.2|3447.7|3435.7|3448.7|3436.7|3447.7|3435.7|0
1611561560000|2021-01-25 07:59:20|3447.2|3435.2|3447.7|3435.7|3447.7|3435.7|3447.2|3435.2|0
1611561600000|2021-01-25 08:00:00|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|0
1611561610000|2021-01-25 08:00:10|3447.2|3435.2|3448.7|3436.7|3448.7|3436.7|3446.7|3434.7|0
1611561620000|2021-01-25 08:00:20|3448.2|3436.2|3450.7|3438.7|3450.7|3438.7|3447.7|3435.7|0
1611561630000|2021-01-25 08:00:30|3449.2|3437.2|3452.7|3440.7|3452.7|3440.7|3449.2|3437.2|0
1611561640000|2021-01-25 08:00:40|3451.7|3439.7|3449.7|3437.7|3451.7|3439.7|3449.2|3437.2|0
1611561650000|2021-01-25 08:00:50|3449.2|3437.2|3448.7|3436.7|3449.2|3437.2|3448.7|3436.7|0
1611561660000|2021-01-25 08:01:00|3448.2|3436.2|3449.2|3437.2|3451.2|3439.2|3447.7|3435.7|0
1611561670000|2021-01-25 08:01:10|3448.7|3436.7|3449.7|3437.7|3449.7|3437.7|3448.7|3436.7|0
1611561680000|2021-01-25 08:01:20|3450.7|3438.7|3450.7|3438.7|3450.7|3438.7|3450.2|3438.2|0
1611561700000|2021-01-25 08:01:40|3449.2|3437.2|3449.2|3437.2|3449.2|3437.2|3448.7|3436.7|0
1611561710000|2021-01-25 08:01:50|3449.7|3437.7|3448.7|3436.7|3449.7|3437.7|3448.7|3436.7|0
1611561730000|2021-01-25 08:02:10|3449.2|3437.2|3449.2|3437.2|3449.2|3437.2|3448.7|3436.7|0
1611561740000|2021-01-25 08:02:20|3449.7|3437.7|3451.7|3439.7|3451.7|3439.7|3449.7|3437.7|0
1611561750000|2021-01-25 08:02:30|3452.2|3440.2|3450.7|3438.7|3452.7|3440.7|3450.7|3438.7|0
1611561770000|2021-01-25 08:02:50|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|3450.2|3438.2|0
1611561780000|2021-01-25 08:03:00|3450.7|3438.7|3449.2|3437.2|3451.7|3439.7|3447.7|3435.7|0
1611561790000|2021-01-25 08:03:10|3448.7|3436.7|3446.7|3434.7|3450.2|3438.2|3446.7|3434.7|0
1611561800000|2021-01-25 08:03:20|3447.2|3435.2|3447.7|3435.7|3447.7|3435.7|3447.2|3435.2|0
1611561810000|2021-01-25 08:03:30|3447.2|3435.2|3446.7|3434.7|3447.7|3435.7|3446.7|3434.7|0
1611561820000|2021-01-25 08:03:40|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|3448.2|3436.2|1
1611561830000|2021-01-25 08:03:50|3447.7|3435.7|3447.7|3435.7|3447.7|3435.7|3447.2|3435.2|0
1611561840000|2021-01-25 08:04:00|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|0
1611561850000|2021-01-25 08:04:10|3448.2|3436.2|3447.7|3435.7|3448.2|3436.2|3447.7|3435.7|0
1611561860000|2021-01-25 08:04:20|3447.2|3435.2|3446.7|3434.7|3447.7|3435.7|3446.7|3434.7|0
1611561870000|2021-01-25 08:04:30|3447.2|3435.2|3444.7|3432.7|3447.2|3435.2|3444.7|3432.7|3
1611561880000|2021-01-25 08:04:40|3445.7|3433.7|3445.2|3433.2|3445.7|3433.7|3445.2|3433.2|0
1611561890000|2021-01-25 08:04:50|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|0
1611561900000|2021-01-25 08:05:00|3442.7|3430.7|3442.7|3430.7|3442.7|3430.7|3442.2|3430.2|1
1611561910000|2021-01-25 08:05:10|3443.2|3431.2|3442.2|3430.2|3443.7|3431.7|3440.7|3428.7|40
1611561920000|2021-01-25 08:05:20|3442.7|3430.7|3443.2|3431.2|3443.2|3431.2|3442.7|3430.7|1
1611561930000|2021-01-25 08:05:30|3442.7|3430.7|3443.2|3431.2|3443.2|3431.2|3442.2|3430.2|0
1611561940000|2021-01-25 08:05:40|3440.7|3428.7|3440.7|3428.7|3440.7|3428.7|3440.7|3428.7|11
1611561950000|2021-01-25 08:05:50|3442.7|3430.7|3443.7|3431.7|3443.7|3431.7|3442.7|3430.7|19
1611561960000|2021-01-25 08:06:00|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|0
1611561970000|2021-01-25 08:06:10|3443.7|3431.7|3443.7|3431.7|3443.7|3431.7|3443.7|3431.7|0
1611561980000|2021-01-25 08:06:20|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|0
1611561990000|2021-01-25 08:06:30|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|0
1611562000000|2021-01-25 08:06:40|3446.2|3434.2|3446.2|3434.2|3446.2|3434.2|3446.2|3434.2|0
1611562010000|2021-01-25 08:06:50|3445.7|3433.7|3444.7|3432.7|3445.7|3433.7|3444.2|3432.2|1
1611562020000|2021-01-25 08:07:00|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|3445.2|3433.2|0
1611562030000|2021-01-25 08:07:10|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|0
1611562040000|2021-01-25 08:07:20|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|0
1611562050000|2021-01-25 08:07:30|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|3444.7|3432.7|0
1611562070000|2021-01-25 08:07:50|3445.2|3433.2|3444.7|3432.7|3445.2|3433.2|3444.7|3432.7|1
1611562080000|2021-01-25 08:08:00|3445.2|3433.2|3444.7|3432.7|3445.2|3433.2|3444.7|3432.7|0
1611562090000|2021-01-25 08:08:10|3444.2|3432.2|3444.2|3432.2|3444.7|3432.7|3444.2|3432.2|0
1611562100000|2021-01-25 08:08:20|3444.7|3432.7|3441.2|3429.2|3444.7|3432.7|3441.2|3429.2|2
1611562110000|2021-01-25 08:08:30|3441.7|3429.7|3442.2|3430.2|3443.2|3431.2|3441.7|3429.7|0
1611562120000|2021-01-25 08:08:40|3442.7|3430.7|3443.7|3431.7|3444.7|3432.7|3442.7|3430.7|0
1611562140000|2021-01-25 08:09:00|3444.2|3432.2|3444.7|3432.7|3444.7|3432.7|3444.2|3432.2|0
1611562150000|2021-01-25 08:09:10|3444.2|3432.2|3444.2|3432.2|3444.2|3432.2|3443.7|3431.7|0
1611562160000|2021-01-25 08:09:20|3444.7|3432.7|3445.2|3433.2|3445.2|3433.2|3444.7|3432.7|0
1611562170000|2021-01-25 08:09:30|3444.7|3432.7|3445.2|3433.2|3445.2|3433.2|3444.7|3432.7|0
1611562190000|2021-01-25 08:09:50|3445.7|3433.7|3446.7|3434.7|3446.7|3434.7|3445.7|3433.7|1
1611562200000|2021-01-25 08:10:00|3447.2|3435.2|3448.2|3436.2|3448.7|3436.7|3447.2|3435.2|0
1611562210000|2021-01-25 08:10:10|3447.7|3435.7|3448.2|3436.2|3448.2|3436.2|3447.2|3435.2|0
1611562220000|2021-01-25 08:10:20|3448.7|3436.7|3448.2|3436.2|3449.2|3437.2|3448.2|3436.2|0
1611562250000|2021-01-25 08:10:50|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|1
1611562260000|2021-01-25 08:11:00|3449.2|3437.2|3449.2|3437.2|3449.2|3437.2|3449.2|3437.2|0
1611562270000|2021-01-25 08:11:10|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|0
1611562280000|2021-01-25 08:11:20|3449.2|3437.2|3449.2|3437.2|3449.2|3437.2|3449.2|3437.2|0
1611562290000|2021-01-25 08:11:30|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|0
1611562300000|2021-01-25 08:11:40|3448.2|3436.2|3448.2|3436.2|3448.2|3436.2|3448.2|3436.2|0
1611562310000|2021-01-25 08:11:50|3447.2|3435.2|3446.2|3434.2|3447.2|3435.2|3446.2|3434.2|1
1611562320000|2021-01-25 08:12:00|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|3445.2|3433.2|1
1611562330000|2021-01-25 08:12:10|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|0
1611562340000|2021-01-25 08:12:20|3446.2|3434.2|3446.2|3434.2|3446.2|3434.2|3446.1|3434.1|0
1611562350000|2021-01-25 08:12:30|3446.6|3434.6|3446.7|3434.7|3446.7|3434.7|3446.2|3434.2|1
1611562360000|2021-01-25 08:12:40|3447.2|3435.2|3446.7|3434.7|3447.2|3435.2|3446.2|3434.2|0
1611562370000|2021-01-25 08:12:50|3447.2|3435.2|3448.2|3436.2|3448.2|3436.2|3447.2|3435.2|1
1611562390000|2021-01-25 08:13:10|3447.2|3435.2|3448.2|3436.2|3448.2|3436.2|3447.2|3435.2|0
1611562400000|2021-01-25 08:13:20|3447.7|3435.7|3447.7|3435.7|3447.7|3435.7|3447.7|3435.7|0
1611562410000|2021-01-25 08:13:30|3448.6|3436.6|3449.7|3437.7|3449.7|3437.7|3448.2|3436.2|0
1611562420000|2021-01-25 08:13:40|3448.7|3436.7|3449.7|3437.7|3449.7|3437.7|3448.7|3436.7|0
1611562430000|2021-01-25 08:13:50|3450.2|3438.2|3451.7|3439.7|3451.7|3439.7|3450.2|3438.2|1
1611562440000|2021-01-25 08:14:00|3452.1|3440.1|3452.7|3440.7|3452.7|3440.7|3451.7|3439.7|0
1611562450000|2021-01-25 08:14:10|3451.6|3439.6|3451.1|3439.1|3451.6|3439.6|3451.1|3439.1|0
1611562460000|2021-01-25 08:14:20|3450.6|3438.6|3448.7|3436.7|3450.6|3438.6|3448.7|3436.7|1
1611562470000|2021-01-25 08:14:30|3448.2|3436.2|3448.2|3436.2|3448.2|3436.2|3448.2|3436.2|0
1611562500000|2021-01-25 08:15:00|3448.7|3436.7|3448.2|3436.2|3448.7|3436.7|3448.2|3436.2|0
1611562510000|2021-01-25 08:15:10|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|3448.2|3436.2|0
1611562520000|2021-01-25 08:15:20|3448.6|3436.6|3447.6|3435.6|3448.6|3436.6|3447.6|3435.6|0
1611562530000|2021-01-25 08:15:30|3448.1|3436.1|3447.6|3435.6|3448.1|3436.1|3447.1|3435.1|1
1611562540000|2021-01-25 08:15:40|3447.1|3435.1|3447.1|3435.1|3447.6|3435.6|3447.1|3435.1|1
1611562550000|2021-01-25 08:15:50|3446.6|3434.6|3446.6|3434.6|3447.6|3435.6|3446.6|3434.6|4
1611562560000|2021-01-25 08:16:00|3445.6|3433.6|3445.1|3433.1|3445.6|3433.6|3445.1|3433.1|2
1611562570000|2021-01-25 08:16:10|3446.1|3434.1|3447.1|3435.1|3447.1|3435.1|3446.1|3434.1|0
1611562580000|2021-01-25 08:16:20|3446.6|3434.6|3446.1|3434.1|3446.6|3434.6|3446.1|3434.1|0
1611562590000|2021-01-25 08:16:30|||||||||3
1611562610000|2021-01-25 08:16:50|3446.6|3434.6|3448.6|3436.6|3448.6|3436.6|3446.6|3434.6|1
1611562620000|2021-01-25 08:17:00|3449.1|3437.1|3448.1|3436.1|3449.1|3437.1|3448.1|3436.1|0
1611562630000|2021-01-25 08:17:10|3450.6|3438.6|3450.1|3438.1|3450.6|3438.6|3450.1|3438.1|0
1611562640000|2021-01-25 08:17:20|3448.6|3436.6|3448.1|3436.1|3448.6|3436.6|3448.1|3436.1|0
1611562650000|2021-01-25 08:17:30|3446.1|3434.1|3444.6|3432.6|3446.1|3434.1|3444.6|3432.6|1
1611562660000|2021-01-25 08:17:40|3444.1|3432.1|3445.6|3433.6|3445.6|3433.6|3443.6|3431.6|0
1611562670000|2021-01-25 08:17:50|3445.1|3433.1|3445.6|3433.6|3445.6|3433.6|3445.1|3433.1|0
1611562680000|2021-01-25 08:18:00|3446.1|3434.1|3445.6|3433.6|3446.1|3434.1|3445.6|3433.6|0
1611562710000|2021-01-25 08:18:30|3446.6|3434.6|3447.1|3435.1|3447.1|3435.1|3446.6|3434.6|0
1611562720000|2021-01-25 08:18:40|3447.6|3435.6|3448.6|3436.6|3448.6|3436.6|3447.6|3435.6|0
1611562730000|2021-01-25 08:18:50|||||||||1
1611562740000|2021-01-25 08:19:00|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|0
1611562760000|2021-01-25 08:19:20|3448.6|3436.6|3448.6|3436.6|3448.6|3436.6|3448.6|3436.6|0
1611562770000|2021-01-25 08:19:30|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|0
1611562790000|2021-01-25 08:19:50|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|1
1611562800000|2021-01-25 08:20:00|3449.1|3437.1|3449.6|3437.6|3449.6|3437.6|3449.1|3437.1|0
1611562810000|2021-01-25 08:20:10|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|0
1611562820000|2021-01-25 08:20:20|3449.6|3437.6|3450.1|3438.1|3450.1|3438.1|3449.1|3437.1|0
1611562830000|2021-01-25 08:20:30|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|3449.6|3437.6|0
1611562840000|2021-01-25 08:20:40|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|3449.1|3437.1|1
1611562860000|2021-01-25 08:21:00|3449.6|3437.6|3446.1|3434.1|3449.6|3437.6|3446.1|3434.1|2
1611562870000|2021-01-25 08:21:10|3445.6|3433.6|3447.1|3435.1|3447.1|3435.1|3445.6|3433.6|0
1611562880000|2021-01-25 08:21:20|3445.6|3433.6|3446.6|3434.6|3447.1|3435.1|3445.6|3433.6|0
1611562890000|2021-01-25 08:21:30|3446.1|3434.1|3445.6|3433.6|3446.1|3434.1|3445.6|3433.6|0
1611562900000|2021-01-25 08:21:40|3445.1|3433.1|3447.1|3435.1|3447.1|3435.1|3445.1|3433.1|0
1611562910000|2021-01-25 08:21:50|3446.6|3434.6|3445.6|3433.6|3446.6|3434.6|3445.6|3433.6|0
1611562920000|2021-01-25 08:22:00|3445.1|3433.1|3445.1|3433.1|3445.6|3433.6|3445.1|3433.1|0
1611562930000|2021-01-25 08:22:10|3445.6|3433.6|3445.1|3433.1|3445.6|3433.6|3445.1|3433.1|0
1611562940000|2021-01-25 08:22:20|3443.1|3431.1|3443.6|3431.6|3443.6|3431.6|3443.1|3431.1|8
1611562950000|2021-01-25 08:22:30|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|0
1611562980000|2021-01-25 08:23:00|3443.6|3431.6|3443.6|3431.6|3443.6|3431.6|3443.6|3431.6|1
1611562990000|2021-01-25 08:23:10|||||||||2
1611563000000|2021-01-25 08:23:20|||||||||3
1611563020000|2021-01-25 08:23:40|3443.2|3431.2|3443.1|3431.1|3443.2|3431.2|3443.1|3431.1|3
1611563030000|2021-01-25 08:23:50|3444.1|3432.1|3443.6|3431.6|3444.1|3432.1|3443.6|3431.6|0
1611563050000|2021-01-25 08:24:10|3444.1|3432.1|3444.1|3432.1|3444.1|3432.1|3444.1|3432.1|0
1611563060000|2021-01-25 08:24:20|||||||||11
1611563080000|2021-01-25 08:24:40|||||||||1
1611563120000|2021-01-25 08:25:20|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|0
1611563140000|2021-01-25 08:25:40|3444.1|3432.1|3444.1|3432.1|3444.1|3432.1|3444.1|3432.1|0
1611563150000|2021-01-25 08:25:50|3443.6|3431.6|3443.6|3431.6|3443.6|3431.6|3443.1|3431.1|1
1611563160000|2021-01-25 08:26:00|3443.1|3431.1|3442.1|3430.1|3443.1|3431.1|3442.1|3430.1|1
1611563170000|2021-01-25 08:26:10|3442.6|3430.6|3442.1|3430.1|3442.6|3430.6|3441.1|3429.1|0
1611563180000|2021-01-25 08:26:20|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|3442.6|3430.6|0
1611563190000|2021-01-25 08:26:30|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|0
1611563200000|2021-01-25 08:26:40|3441.6|3429.6|3437.6|3425.6|3441.6|3429.6|3437.1|3425.1|1
1611563210000|2021-01-25 08:26:50|3438.1|3426.1|3437.1|3425.1|3438.1|3426.1|3437.1|3425.1|0
1611563220000|2021-01-25 08:27:00|3436.6|3424.6|3439.1|3427.1|3439.1|3427.1|3436.6|3424.6|4
1611563230000|2021-01-25 08:27:10|3438.6|3426.6|3435.6|3423.6|3438.6|3426.6|3435.6|3423.6|4
1611563240000|2021-01-25 08:27:20|3436.1|3424.1|3435.6|3423.6|3436.6|3424.6|3435.6|3423.6|0
1611563250000|2021-01-25 08:27:30|3436.1|3424.1|3435.6|3423.6|3437.1|3425.1|3435.6|3423.6|0
1611563260000|2021-01-25 08:27:40|3436.1|3424.1|3435.1|3423.1|3436.1|3424.1|3434.6|3422.6|7
1611563270000|2021-01-25 08:27:50|3434.6|3422.6|3434.6|3422.6|3435.1|3423.1|3434.6|3422.6|6
1611563280000|2021-01-25 08:28:00|3435.1|3423.1|3435.6|3423.6|3435.6|3423.6|3434.6|3422.6|10
1611563290000|2021-01-25 08:28:10|3435.1|3423.1|3436.6|3424.6|3437.1|3425.1|3434.6|3422.6|3
1611563300000|2021-01-25 08:28:20|3437.1|3425.1|3436.1|3424.1|3437.6|3425.6|3435.6|3423.6|0
1611563310000|2021-01-25 08:28:30|3437.6|3425.6|3438.1|3426.1|3438.1|3426.1|3437.6|3425.6|0
1611563320000|2021-01-25 08:28:40|3438.6|3426.6|3438.1|3426.1|3439.1|3427.1|3438.1|3426.1|0
1611563330000|2021-01-25 08:28:50|3439.6|3427.6|3440.1|3428.1|3440.1|3428.1|3439.6|3427.6|2
1611563340000|2021-01-25 08:29:00|3439.6|3427.6|3439.6|3427.6|3439.6|3427.6|3439.1|3427.1|0
1611563350000|2021-01-25 08:29:10|3439.1|3427.1|3439.1|3427.1|3439.1|3427.1|3439.1|3427.1|0
1611563360000|2021-01-25 08:29:20|3438.6|3426.6|3440.6|3428.6|3440.6|3428.6|3438.6|3426.6|0
1611563370000|2021-01-25 08:29:30|3441.1|3429.1|3440.6|3428.6|3441.1|3429.1|3440.6|3428.6|0
1611563380000|2021-01-25 08:29:40|3441.1|3429.1|3441.1|3429.1|3441.1|3429.1|3441.1|3429.1|0
1611563390000|2021-01-25 08:29:50|3441.6|3429.6|3442.6|3430.6|3442.6|3430.6|3441.6|3429.6|1
1611563400000|2021-01-25 08:30:00|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|0
1611563410000|2021-01-25 08:30:10|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|3441.6|3429.6|0
1611563420000|2021-01-25 08:30:20|3442.1|3430.1|3442.6|3430.6|3442.6|3430.6|3442.1|3430.1|0
1611563430000|2021-01-25 08:30:30|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|0
1611563440000|2021-01-25 08:30:40|||||||||5
1611563450000|2021-01-25 08:30:50|3443.6|3431.6|3443.6|3431.6|3443.6|3431.6|3443.6|3431.6|0
1611563460000|2021-01-25 08:31:00|3442.6|3430.6|3443.1|3431.1|3443.1|3431.1|3442.6|3430.6|0
1611563470000|2021-01-25 08:31:10|3441.6|3429.6|3442.6|3430.6|3443.1|3431.1|3441.6|3429.6|0
1611563480000|2021-01-25 08:31:20|3442.1|3430.1|3442.6|3430.6|3442.6|3430.6|3442.1|3430.1|0
1611563520000|2021-01-25 08:32:00|3443.1|3431.1|3443.6|3431.6|3443.6|3431.6|3443.1|3431.1|0
1611563530000|2021-01-25 08:32:10|||||||||3
1611563550000|2021-01-25 08:32:30|3443.1|3431.1|3442.6|3430.6|3443.1|3431.1|3442.6|3430.6|0
1611563560000|2021-01-25 08:32:40|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|0
1611563570000|2021-01-25 08:32:50|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|0
1611563580000|2021-01-25 08:33:00|3444.1|3432.1|3443.6|3431.6|3444.1|3432.1|3443.6|3431.6|0
1611563590000|2021-01-25 08:33:10|3443.1|3431.1|3442.6|3430.6|3443.1|3431.1|3442.6|3430.6|0
1611563600000|2021-01-25 08:33:20|3443.1|3431.1|3443.6|3431.6|3443.6|3431.6|3443.1|3431.1|0
1611563610000|2021-01-25 08:33:30|3441.6|3429.6|3442.6|3430.6|3443.6|3431.6|3441.6|3429.6|0
1611563630000|2021-01-25 08:33:50|3441.6|3429.6|3439.6|3427.6|3441.6|3429.6|3439.6|3427.6|0
1611563640000|2021-01-25 08:34:00|3440.1|3428.1|3440.6|3428.6|3440.6|3428.6|3440.1|3428.1|0
1611563650000|2021-01-25 08:34:10|3441.1|3429.1|3439.1|3427.1|3441.1|3429.1|3439.1|3427.1|4
1611563660000|2021-01-25 08:34:20|3440.6|3428.6|3441.1|3429.1|3441.1|3429.1|3440.6|3428.6|2
1611563670000|2021-01-25 08:34:30|3440.6|3428.6|3439.1|3427.1|3440.6|3428.6|3439.1|3427.1|1
1611563680000|2021-01-25 08:34:40|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|0
1611563700000|2021-01-25 08:35:00|||||||||1
1611563710000|2021-01-25 08:35:10|3440.6|3428.6|3439.6|3427.6|3440.6|3428.6|3439.6|3427.6|2
1611563730000|2021-01-25 08:35:30|3440.1|3428.1|3438.1|3426.1|3440.1|3428.1|3438.1|3426.1|2
1611563740000|2021-01-25 08:35:40|3438.6|3426.6|3440.1|3428.1|3440.1|3428.1|3438.6|3426.6|1
1611563750000|2021-01-25 08:35:50|3439.1|3427.1|3440.1|3428.1|3440.1|3428.1|3439.1|3427.1|0
1611563760000|2021-01-25 08:36:00|||||||||1
1611563780000|2021-01-25 08:36:20|3440.6|3428.6|3442.1|3430.1|3443.1|3431.1|3440.6|3428.6|0
1611563790000|2021-01-25 08:36:30|3441.1|3429.1|3440.6|3428.6|3441.1|3429.1|3439.6|3427.6|0
1611563810000|2021-01-25 08:36:50|3441.1|3429.1|3442.1|3430.1|3442.1|3430.1|3441.1|3429.1|0
1611563820000|2021-01-25 08:37:00|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|1
1611563830000|2021-01-25 08:37:10|3443.6|3431.6|3445.6|3433.6|3445.6|3433.6|3443.6|3431.6|4
1611563840000|2021-01-25 08:37:20|3443.6|3431.6|3443.6|3431.6|3444.1|3432.1|3443.6|3431.6|0
1611563860000|2021-01-25 08:37:40|3444.1|3432.1|3444.1|3432.1|3444.6|3432.6|3444.1|3432.1|0
1611563870000|2021-01-25 08:37:50|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|3444.6|3432.6|0
1611563880000|2021-01-25 08:38:00|3445.6|3433.6|3446.6|3434.6|3446.6|3434.6|3445.6|3433.6|5
1611563930000|2021-01-25 08:38:50|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|1
1611563940000|2021-01-25 08:39:00|||||||||1
1611563950000|2021-01-25 08:39:10|3446.6|3434.6|3447.6|3435.6|3447.6|3435.6|3446.6|3434.6|8
1611563960000|2021-01-25 08:39:20|3447.1|3435.1|3447.1|3435.1|3447.1|3435.1|3447.1|3435.1|3
1611563970000|2021-01-25 08:39:30|3446.6|3434.6|3446.6|3434.6|3446.6|3434.6|3446.6|3434.6|0
1611563990000|2021-01-25 08:39:50|3447.1|3435.1|3447.1|3435.1|3447.1|3435.1|3447.1|3435.1|0
1611564000000|2021-01-25 08:40:00|3446.6|3434.6|3446.6|3434.6|3446.6|3434.6|3446.6|3434.6|1
1611564020000|2021-01-25 08:40:20|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|0
1611564030000|2021-01-25 08:40:30|3446.6|3434.6|3445.1|3433.1|3446.6|3434.6|3445.1|3433.1|0
1611564040000|2021-01-25 08:40:40|3444.6|3432.6|3444.6|3432.6|3445.1|3433.1|3444.6|3432.6|0
1611564050000|2021-01-25 08:40:50|3445.1|3433.1|3445.6|3433.6|3445.6|3433.6|3444.6|3432.6|0
1611564060000|2021-01-25 08:41:00|||||||||1
1611564070000|2021-01-25 08:41:10|3445.1|3433.1|3445.6|3433.6|3445.6|3433.6|3445.1|3433.1|0
1611564080000|2021-01-25 08:41:20|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|0
1611564090000|2021-01-25 08:41:30|3446.6|3434.6|3446.1|3434.1|3446.6|3434.6|3446.1|3434.1|0
1611564100000|2021-01-25 08:41:40|3446.6|3434.6|3446.6|3434.6|3446.6|3434.6|3446.6|3434.6|0
1611564110000|2021-01-25 08:41:50|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|1
1611564120000|2021-01-25 08:42:00|3446.6|3434.6|3446.1|3434.1|3446.6|3434.6|3446.1|3434.1|1
1611564130000|2021-01-25 08:42:10|3446.6|3434.6|3447.1|3435.1|3447.1|3435.1|3446.6|3434.6|0
1611564140000|2021-01-25 08:42:20|3448.1|3436.1|3448.6|3436.6|3448.6|3436.6|3448.1|3436.1|3
1611564150000|2021-01-25 08:42:30|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|0
1611564170000|2021-01-25 08:42:50|||||||||1
1611564180000|2021-01-25 08:43:00|3447.6|3435.6|3446.6|3434.6|3448.1|3436.1|3446.6|3434.6|1
1611564190000|2021-01-25 08:43:10|||||||||1
1611564200000|2021-01-25 08:43:20|3448.6|3436.6|3450.6|3438.6|3451.6|3439.6|3448.1|3436.1|18
1611564210000|2021-01-25 08:43:30|3450.1|3438.1|3450.1|3438.1|3450.1|3438.1|3450.1|3438.1|5
1611564220000|2021-01-25 08:43:40|3450.6|3438.6|3452.1|3440.1|3452.6|3440.6|3450.6|3438.6|8
1611564230000|2021-01-25 08:43:50|3453.6|3441.6|3453.6|3441.6|3453.6|3441.6|3453.6|3441.6|12
1611564240000|2021-01-25 08:44:00|||||||||9
1611564250000|2021-01-25 08:44:10|3453|3441|3453|3441|3453|3441|3453|3441|11
1611564260000|2021-01-25 08:44:20|3453.1|3441.1|3453|3441|3453.1|3441.1|3453|3441|0
1611564270000|2021-01-25 08:44:30|3452.6|3440.6|3452.5|3440.5|3452.6|3440.6|3452.5|3440.5|0
1611564280000|2021-01-25 08:44:40|||||||||2
1611564290000|2021-01-25 08:44:50|3453|3441|3452.5|3440.5|3453|3441|3452.5|3440.5|0
1611564300000|2021-01-25 08:45:00|3452|3440|3453|3441|3453|3441|3452|3440|1
1611564310000|2021-01-25 08:45:10|3452.6|3440.6|3453|3441|3453.6|3441.6|3452.6|3440.6|1
1611564320000|2021-01-25 08:45:20|3452.6|3440.6|3453|3441|3453|3441|3452.1|3440.1|1
1611564330000|2021-01-25 08:45:30|3452.5|3440.5|3453|3441|3453|3441|3452.5|3440.5|0
1611564340000|2021-01-25 08:45:40|3452.5|3440.5|3452|3440|3452.5|3440.5|3452|3440|0
1611564350000|2021-01-25 08:45:50|||||||||4
1611564360000|2021-01-25 08:46:00|3451|3439|3451|3439|3451.5|3439.5|3451|3439|3
1611564370000|2021-01-25 08:46:10|3451.5|3439.5|3451|3439|3452|3440|3451|3439|1
1611564380000|2021-01-25 08:46:20|3450|3438|3450|3438|3450|3438|3450|3438|0
1611564390000|2021-01-25 08:46:30|3449|3437|3449.5|3437.5|3450|3438|3449|3437|0
1611564400000|2021-01-25 08:46:40|3450|3438|3449.5|3437.5|3450|3438|3449.5|3437.5|0
1611564410000|2021-01-25 08:46:50|3450|3438|3452.5|3440.5|3452.5|3440.5|3450|3438|0
1611564420000|2021-01-25 08:47:00|3452|3440|3451.5|3439.5|3452|3440|3451.5|3439.5|2
1611564430000|2021-01-25 08:47:10|3451|3439|3451|3439|3451.5|3439.5|3451|3439|0
1611564440000|2021-01-25 08:47:20|3451.5|3439.5|3450|3438|3451.5|3439.5|3450|3438|0
1611564450000|2021-01-25 08:47:30|||||||||5
1611564460000|2021-01-25 08:47:40|||||||||6
1611564470000|2021-01-25 08:47:50|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|0
1611564480000|2021-01-25 08:48:00|3449|3437|3450|3438|3450|3438|3449|3437|2
1611564500000|2021-01-25 08:48:20|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|0
1611564510000|2021-01-25 08:48:30|3449|3437|3449|3437|3449.5|3437.5|3449|3437|0
1611564520000|2021-01-25 08:48:40|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|0
1611564530000|2021-01-25 08:48:50|3450|3438|3450.5|3438.5|3451.5|3439.5|3450|3438|0
1611564540000|2021-01-25 08:49:00|3451|3439|3449|3437|3451.5|3439.5|3448|3436|5
1611564550000|2021-01-25 08:49:10|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|3449.5|3437.5|2
1611564560000|2021-01-25 08:49:20|3449|3437|3449|3437|3449|3437|3449|3437|0
1611564590000|2021-01-25 08:49:50|3448.5|3436.5|3450|3438|3450|3438|3448.5|3436.5|1
1611564600000|2021-01-25 08:50:00|3449.5|3437.5|3449|3437|3449.5|3437.5|3449|3437|2
1611564640000|2021-01-25 08:50:40|3448.5|3436.5|3448.5|3436.5|3448.5|3436.5|3448.5|3436.5|0
1611564650000|2021-01-25 08:50:50|3448|3436|3448.5|3436.5|3448.5|3436.5|3448|3436|0
1611564660000|2021-01-25 08:51:00|||||||||2
1611564670000|2021-01-25 08:51:10|3447|3435|3448.5|3436.5|3448.5|3436.5|3447|3435|0
1611564680000|2021-01-25 08:51:20|3448|3436|3448.5|3436.5|3448.5|3436.5|3448|3436|0
1611564690000|2021-01-25 08:51:30|3448|3436|3446|3434|3448|3436|3446|3434|0
1611564700000|2021-01-25 08:51:40|3445.5|3433.5|3445|3433|3445.5|3433.5|3444.5|3432.5|0
1611564710000|2021-01-25 08:51:50|3444.5|3432.5|3444|3432|3444.5|3432.5|3444|3432|0
1611564720000|2021-01-25 08:52:00|3444.5|3432.5|3444|3432|3444.5|3432.5|3444|3432|3
1611564730000|2021-01-25 08:52:10|3445|3433|3444.5|3432.5|3445|3433|3444|3432|0
1611564740000|2021-01-25 08:52:20|3445.5|3433.5|3445.5|3433.5|3445.5|3433.5|3445.5|3433.5|0
1611564750000|2021-01-25 08:52:30|3445|3433|3445.5|3433.5|3446|3434|3445|3433|0
1611564760000|2021-01-25 08:52:40|3446|3434|3446|3434|3446|3434|3446|3434|0
1611564770000|2021-01-25 08:52:50|3445.5|3433.5|3448|3436|3448|3436|3445.5|3433.5|0
1611564780000|2021-01-25 08:53:00|3446.5|3434.5|3445|3433|3446.5|3434.5|3444.5|3432.5|4
1611564790000|2021-01-25 08:53:10|3445.5|3433.5|3446.5|3434.5|3446.5|3434.5|3445.5|3433.5|0
1611564800000|2021-01-25 08:53:20|3446|3434|3446|3434|3446|3434|3446|3434|0
1611564810000|2021-01-25 08:53:30|3444.5|3432.5|3444.5|3432.5|3444.5|3432.5|3444.5|3432.5|0
1611564820000|2021-01-25 08:53:40|3444|3432|3444.5|3432.5|3444.5|3432.5|3443|3431|0
1611564830000|2021-01-25 08:53:50|3444|3432|3439.5|3427.5|3444|3432|3439.5|3427.5|0
1611564840000|2021-01-25 08:54:00|3439|3427|3440|3428|3440|3428|3439|3427|8
1611564850000|2021-01-25 08:54:10|3438|3426|3437.5|3425.5|3439.5|3427.5|3436.5|3424.5|2
1611564860000|2021-01-25 08:54:20|3438|3426|3438|3426|3438|3426|3437.5|3425.5|3
1611564870000|2021-01-25 08:54:30|3439|3427|3438|3426|3439|3427|3436|3424|5
1611564880000|2021-01-25 08:54:40|3438.5|3426.5|3439.5|3427.5|3439.5|3427.5|3438.5|3426.5|1
1611564890000|2021-01-25 08:54:50|3440.5|3428.5|3440.5|3428.5|3440.5|3428.5|3440|3428|0
1611564900000|2021-01-25 08:55:00|3440|3428|3439.5|3427.5|3440.5|3428.5|3439.5|3427.5|3
1611564910000|2021-01-25 08:55:10|3438|3426|3438.5|3426.5|3438.5|3426.5|3438|3426|0
1611564920000|2021-01-25 08:55:20|3439|3427|3439|3427|3439|3427|3439|3427|0
1611564930000|2021-01-25 08:55:30|3440|3428|3440|3428|3440|3428|3440|3428|0
1611564960000|2021-01-25 08:56:00|3439.5|3427.5|3439|3427|3439.5|3427.5|3439|3427|2
1611564970000|2021-01-25 08:56:10|3438.5|3426.5|3439.5|3427.5|3439.5|3427.5|3438.5|3426.5|0
1611564980000|2021-01-25 08:56:20|3439|3427|3439.5|3427.5|3439.5|3427.5|3439|3427|0
1611564990000|2021-01-25 08:56:30|3440|3428|3442.5|3430.5|3442.5|3430.5|3440|3428|1
1611565000000|2021-01-25 08:56:40|3445.5|3433.5|3444|3432|3445.5|3433.5|3444|3432|0
1611565010000|2021-01-25 08:56:50|3444.5|3432.5|3442|3430|3444.5|3432.5|3442|3430|0
1611565020000|2021-01-25 08:57:00|3441.5|3429.5|3440|3428|3441.5|3429.5|3439.5|3427.5|6
1611565030000|2021-01-25 08:57:10|3440.5|3428.5|3441.5|3429.5|3441.5|3429.5|3440|3428|1
1611565040000|2021-01-25 08:57:20|3442|3430|3442|3430|3442|3430|3442|3430|0
1611565050000|2021-01-25 08:57:30|3441.5|3429.5|3441.5|3429.5|3441.5|3429.5|3441.5|3429.5|0
1611565080000|2021-01-25 08:58:00|3442|3430|3442|3430|3442|3430|3441.5|3429.5|3
1611565090000|2021-01-25 08:58:10|3441.5|3429.5|3442|3430|3442|3430|3441.5|3429.5|0
1611565100000|2021-01-25 08:58:20|3443.5|3431.5|3443|3431|3443.5|3431.5|3443|3431|0
1611565110000|2021-01-25 08:58:30|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|0
1611565140000|2021-01-25 08:59:00|3444|3432|3445.5|3433.5|3445.5|3433.5|3444|3432|4
1611565150000|2021-01-25 08:59:10|3445|3433|3445.5|3433.5|3445.5|3433.5|3444.5|3432.5|0
1611565160000|2021-01-25 08:59:20|3447|3435|3450|3438|3450|3438|3447|3435|1
1611565170000|2021-01-25 08:59:30|3451|3439|3450.5|3438.5|3452.5|3440.5|3450.5|3438.5|1
1611565180000|2021-01-25 08:59:40|3451|3439|3451|3439|3451|3439|3450|3438|0
1611565190000|2021-01-25 08:59:50|3451.5|3439.5|3450|3438|3451.5|3439.5|3450|3438|0
1611565200000|2021-01-25 09:00:00|3450.5|3438.5|3450|3438|3451|3439|3450|3438|3
1611565210000|2021-01-25 09:00:10|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|3450.5|3438.5|0
1611565220000|2021-01-25 09:00:20|3449.5|3437.5|3448.5|3436.5|3449.5|3437.5|3448.5|3436.5|0
1611565230000|2021-01-25 09:00:30|3448|3436|3448.5|3436.5|3449|3437|3448|3436|0
1611565240000|2021-01-25 09:00:40|3448|3436|3448|3436|3448|3436|3448|3436|0
1611565250000|2021-01-25 09:00:50|3447.5|3435.5|3447|3435|3448|3436|3447|3435|0
1611565260000|2021-01-25 09:01:00|3446.5|3434.5|3446|3434|3446.5|3434.5|3446|3434|2
1611565320000|2021-01-25 09:02:00|3444|3432|3441|3429|3444|3432|3439.5|3427.5|3
1611565330000|2021-01-25 09:02:10|3441.5|3429.5|3443.5|3431.5|3443.5|3431.5|3441.5|3429.5|0
1611565340000|2021-01-25 09:02:20|3444|3432|3443|3431|3444|3432|3443|3431|0
1611565350000|2021-01-25 09:02:30|3443.5|3431.5|3443|3431|3443.5|3431.5|3443|3431|0
1611565360000|2021-01-25 09:02:40|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|0
1611565370000|2021-01-25 09:02:50|3442|3430|3442.5|3430.5|3442.5|3430.5|3442|3430|0
1611565380000|2021-01-25 09:03:00|3442|3430|3443|3431|3443|3431|3442|3430|3
1611565390000|2021-01-25 09:03:10|3442.5|3430.5|3443|3431|3443|3431|3442.5|3430.5|1
1611565400000|2021-01-25 09:03:20|3443.5|3431.5|3443.5|3431.5|3443.5|3431.5|3443|3431|1
1611565420000|2021-01-25 09:03:40|3443|3431|3441.5|3429.5|3443.5|3431.5|3441.5|3429.5|0
1611565430000|2021-01-25 09:03:50|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|0
1611565440000|2021-01-25 09:04:00|3442|3430|3437.5|3425.5|3442|3430|3437.5|3425.5|2
1611565450000|2021-01-25 09:04:10|3438|3426|3435.5|3423.5|3438|3426|3435.5|3423.5|0
1611565460000|2021-01-25 09:04:20|3435|3423|3438|3426|3438.5|3426.5|3435|3423|0
1611565470000|2021-01-25 09:04:30|3438.5|3426.5|3436.5|3424.5|3439|3427|3436.5|3424.5|0
1611565480000|2021-01-25 09:04:40|3437|3425|3438|3426|3438|3426|3436.5|3424.5|0
1611565490000|2021-01-25 09:04:50|3439|3427|3437.5|3425.5|3439|3427|3437.5|3425.5|0
1611565500000|2021-01-25 09:05:00|3436.5|3424.5|3430.9|3418.9|3436.5|3424.5|3430.9|3418.9|27
1611565510000|2021-01-25 09:05:10|3431|3419|3432|3420|3433|3421|3431|3419|0
1611565520000|2021-01-25 09:05:20|3430.5|3418.5|3433.9|3421.9|3433.9|3421.9|3430.5|3418.5|0
1611565530000|2021-01-25 09:05:30|3434.4|3422.4|3431.5|3419.5|3434.4|3422.4|3431.5|3419.5|0
1611565540000|2021-01-25 09:05:40|3431|3419|3430.4|3418.4|3431.5|3419.5|3430.4|3418.4|0
1611565550000|2021-01-25 09:05:50|3430.9|3418.9|3431.4|3419.4|3431.4|3419.4|3430.9|3418.9|2
1611565560000|2021-01-25 09:06:00|3430.9|3418.9|3431|3419|3431.9|3419.9|3430.9|3418.9|2
1611565570000|2021-01-25 09:06:10|3431.5|3419.5|3432.5|3420.5|3432.5|3420.5|3431.5|3419.5|0
1611565580000|2021-01-25 09:06:20|3432|3420|3431.5|3419.5|3433|3421|3431|3419|0
1611565590000|2021-01-25 09:06:30|3431.4|3419.4|3431.4|3419.4|3431.4|3419.4|3431.4|3419.4|0
1611565600000|2021-01-25 09:06:40|3430.4|3418.4|3431.5|3419.5|3431.5|3419.5|3430.4|3418.4|0
1611565610000|2021-01-25 09:06:50|3431|3419|3430.9|3418.9|3431|3419|3430.9|3418.9|0
1611565620000|2021-01-25 09:07:00|3430.5|3418.5|3431.5|3419.5|3431.5|3419.5|3429.9|3417.9|5
1611565630000|2021-01-25 09:07:10|3431|3419|3431.5|3419.5|3431.5|3419.5|3431|3419|0
1611565640000|2021-01-25 09:07:20|3431.9|3419.9|3432|3420|3432.5|3420.5|3431.9|3419.9|0
1611565650000|2021-01-25 09:07:30|3432.4|3420.4|3431.4|3419.4|3432.4|3420.4|3431.4|3419.4|0
1611565660000|2021-01-25 09:07:40|3431|3419|3432.4|3420.4|3432.9|3420.9|3430.9|3418.9|0
1611565670000|2021-01-25 09:07:50|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|1
1611565680000|2021-01-25 09:08:00|3432.4|3420.4|3432.4|3420.4|3432.4|3420.4|3431.9|3419.9|2
1611565690000|2021-01-25 09:08:10|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|0
1611565700000|2021-01-25 09:08:20|3432.4|3420.4|3432.9|3420.9|3432.9|3420.9|3432.4|3420.4|0
1611565710000|2021-01-25 09:08:30|3433.4|3421.4|3434.4|3422.4|3434.4|3422.4|3433.4|3421.4|3
1611565720000|2021-01-25 09:08:40|3434.9|3422.9|3433.4|3421.4|3434.9|3422.9|3433.4|3421.4|1
1611565740000|2021-01-25 09:09:00|3432.9|3420.9|3431.4|3419.4|3432.9|3420.9|3431.4|3419.4|3
1611565750000|2021-01-25 09:09:10|3431.9|3419.9|3434.4|3422.4|3434.4|3422.4|3431.9|3419.9|0
1611565760000|2021-01-25 09:09:20|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|0
1611565770000|2021-01-25 09:09:30|3433.4|3421.4|3432.9|3420.9|3433.4|3421.4|3432.9|3420.9|0
1611565780000|2021-01-25 09:09:40|3433.9|3421.9|3434.9|3422.9|3434.9|3422.9|3433.9|3421.9|0
1611565800000|2021-01-25 09:10:00|3435.9|3423.9|3433.9|3421.9|3435.9|3423.9|3433.9|3421.9|3
1611565810000|2021-01-25 09:10:10|3432.4|3420.4|3432.9|3420.9|3432.9|3420.9|3431.9|3419.9|0
1611565820000|2021-01-25 09:10:20|3433.4|3421.4|3433.4|3421.4|3433.9|3421.9|3433.4|3421.4|0
1611565850000|2021-01-25 09:10:50|3432.9|3420.9|3432.9|3420.9|3433.4|3421.4|3432.9|3420.9|1
1611565860000|2021-01-25 09:11:00|3433.4|3421.4|3434.4|3422.4|3434.4|3422.4|3433.4|3421.4|5
1611565880000|2021-01-25 09:11:20|3435.4|3423.4|3436.9|3424.9|3436.9|3424.9|3435.4|3423.4|0
1611565890000|2021-01-25 09:11:30|3437.4|3425.4|3436.4|3424.4|3437.4|3425.4|3436.4|3424.4|0
1611565900000|2021-01-25 09:11:40|3437.4|3425.4|3436.9|3424.9|3437.4|3425.4|3436.4|3424.4|0
1611565910000|2021-01-25 09:11:50|3437.4|3425.4|3437.9|3425.9|3438.4|3426.4|3436.4|3424.4|2
1611565920000|2021-01-25 09:12:00|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|3
1611565930000|2021-01-25 09:12:10|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|0
1611565940000|2021-01-25 09:12:20|3437.4|3425.4|3438.4|3426.4|3438.4|3426.4|3436.9|3424.9|0
1611565960000|2021-01-25 09:12:40|3437.9|3425.9|3437.9|3425.9|3438.4|3426.4|3437.9|3425.9|0
1611565970000|2021-01-25 09:12:50|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|0
1611565980000|2021-01-25 09:13:00|3436.9|3424.9|3438.4|3426.4|3438.4|3426.4|3436.9|3424.9|2
1611565990000|2021-01-25 09:13:10|3437.9|3425.9|3437.9|3425.9|3437.9|3425.9|3437.9|3425.9|0
1611566000000|2021-01-25 09:13:20|3437.4|3425.4|3434.4|3422.4|3437.4|3425.4|3434.4|3422.4|0
1611566020000|2021-01-25 09:13:40|3433.9|3421.9|3434.4|3422.4|3434.4|3422.4|3433.9|3421.9|0
1611566030000|2021-01-25 09:13:50|3434.9|3422.9|3437.9|3425.9|3437.9|3425.9|3434.9|3422.9|0
1611566040000|2021-01-25 09:14:00|3437.4|3425.4|3437.9|3425.9|3437.9|3425.9|3436.9|3424.9|3
1611566070000|2021-01-25 09:14:30|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|0
1611566100000|2021-01-25 09:15:00|3436.4|3424.4|3436.4|3424.4|3436.4|3424.4|3435.4|3423.4|3
1611566110000|2021-01-25 09:15:10|3435.9|3423.9|3435.4|3423.4|3435.9|3423.9|3434.9|3422.9|0
1611566120000|2021-01-25 09:15:20|3434.9|3422.9|3435.4|3423.4|3435.4|3423.4|3434.9|3422.9|0
1611566130000|2021-01-25 09:15:30|3434.9|3422.9|3434.4|3422.4|3434.9|3422.9|3434.4|3422.4|0
1611566140000|2021-01-25 09:15:40|3433.9|3421.9|3435.4|3423.4|3435.4|3423.4|3433.9|3421.9|0
1611566150000|2021-01-25 09:15:50|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|0
1611566160000|2021-01-25 09:16:00|3433.9|3421.9|3434.4|3422.4|3434.9|3422.9|3433.4|3421.4|3
1611566170000|2021-01-25 09:16:10|3432.9|3420.9|3433.4|3421.4|3433.4|3421.4|3432.9|3420.9|0
1611566190000|2021-01-25 09:16:30|3432.9|3420.9|3433.4|3421.4|3433.4|3421.4|3432.9|3420.9|0
1611566200000|2021-01-25 09:16:40|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|0
1611566210000|2021-01-25 09:16:50|3433.9|3421.9|3431.9|3419.9|3433.9|3421.9|3431.9|3419.9|0
1611566220000|2021-01-25 09:17:00|3432.4|3420.4|3429.9|3417.9|3432.4|3420.4|3428.9|3416.9|4
1611566230000|2021-01-25 09:17:10|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|0
1611566240000|2021-01-25 09:17:20|3429.9|3417.9|3426.9|3414.9|3429.9|3417.9|3426.4|3414.4|0
1611566250000|2021-01-25 09:17:30|3426.4|3414.4|3426.9|3414.9|3426.9|3414.9|3426.4|3414.4|2
1611566260000|2021-01-25 09:17:40|3426.4|3414.4|3426.9|3414.9|3426.9|3414.9|3426.4|3414.4|0
1611566270000|2021-01-25 09:17:50|3427.4|3415.4|3426.9|3414.9|3427.4|3415.4|3425.4|3413.4|5
1611566280000|2021-01-25 09:18:00|3425.9|3413.9|3425.4|3413.4|3425.9|3413.9|3425.4|3413.4|4
1611566290000|2021-01-25 09:18:10|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|1
1611566300000|2021-01-25 09:18:20|3425.4|3413.4|3428.4|3416.4|3428.4|3416.4|3425.4|3413.4|15
1611566310000|2021-01-25 09:18:30|3428.9|3416.9|3429.4|3417.4|3429.4|3417.4|3428.9|3416.9|0
1611566320000|2021-01-25 09:18:40|3429.9|3417.9|3428.4|3416.4|3429.9|3417.9|3427.4|3415.4|2
1611566330000|2021-01-25 09:18:50|3429.9|3417.9|3430.9|3418.9|3430.9|3418.9|3428.9|3416.9|0
1611566340000|2021-01-25 09:19:00|3429.9|3417.9|3432.9|3420.9|3432.9|3420.9|3429.9|3417.9|5
1611566350000|2021-01-25 09:19:10|3433.9|3421.9|3434.9|3422.9|3434.9|3422.9|3433.9|3421.9|0
1611566360000|2021-01-25 09:19:20|3435.9|3423.9|3437.4|3425.4|3437.4|3425.4|3435.9|3423.9|1
1611566370000|2021-01-25 09:19:30|3436.4|3424.4|3436.9|3424.9|3439.4|3427.4|3436.4|3424.4|1
1611566380000|2021-01-25 09:19:40|3437.9|3425.9|3433.4|3421.4|3437.9|3425.9|3433.4|3421.4|9
1611566390000|2021-01-25 09:19:50|3432.9|3420.9|3436.4|3424.4|3436.4|3424.4|3432.9|3420.9|35
1611566400000|2021-01-25 09:20:00|3436.9|3424.9|3436.9|3424.9|3437.9|3425.9|3436.9|3424.9|4
1611566430000|2021-01-25 09:20:30|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|1
1611566460000|2021-01-25 09:21:00|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|2
1611566470000|2021-01-25 09:21:10|3437.4|3425.4|3439.9|3427.9|3440.9|3428.9|3437.4|3425.4|0
1611566480000|2021-01-25 09:21:20|3441.4|3429.4|3441.4|3429.4|3442.4|3430.4|3441.4|3429.4|0
1611566490000|2021-01-25 09:21:30|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|1
1611566500000|2021-01-25 09:21:40|3442.4|3430.4|3442.9|3430.9|3442.9|3430.9|3442.4|3430.4|0
1611566510000|2021-01-25 09:21:50|3443.4|3431.4|3444.9|3432.9|3445.4|3433.4|3443.4|3431.4|0
1611566520000|2021-01-25 09:22:00|3446.4|3434.4|3444.9|3432.9|3446.4|3434.4|3443.9|3431.9|3
1611566540000|2021-01-25 09:22:20|3444.4|3432.4|3443.4|3431.4|3444.4|3432.4|3443.4|3431.4|0
1611566550000|2021-01-25 09:22:30|3442.9|3430.9|3442.9|3430.9|3442.9|3430.9|3442.9|3430.9|1
1611566560000|2021-01-25 09:22:40|3443.4|3431.4|3444.9|3432.9|3444.9|3432.9|3443.4|3431.4|0
1611566580000|2021-01-25 09:23:00|3444.4|3432.4|3442.9|3430.9|3444.4|3432.4|3442.9|3430.9|3
1611566590000|2021-01-25 09:23:10|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1611566600000|2021-01-25 09:23:20|3443.9|3431.9|3441.9|3429.9|3444.4|3432.4|3441.9|3429.9|1
1611566610000|2021-01-25 09:23:30|3440.9|3428.9|3441.4|3429.4|3441.4|3429.4|3440.9|3428.9|1
1611566640000|2021-01-25 09:24:00|3440.9|3428.9|3440.4|3428.4|3441.4|3429.4|3440.4|3428.4|2
1611566650000|2021-01-25 09:24:10|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|3440.9|3428.9|0
1611566670000|2021-01-25 09:24:30|||||||||1
1611566690000|2021-01-25 09:24:50|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|3441.4|3429.4|0
1611566700000|2021-01-25 09:25:00|3440.9|3428.9|3440.4|3428.4|3440.9|3428.9|3440.4|3428.4|3
1611566720000|2021-01-25 09:25:20|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|3439.9|3427.9|0
1611566730000|2021-01-25 09:25:30|3439.4|3427.4|3438.9|3426.9|3439.4|3427.4|3438.4|3426.4|1
1611566750000|2021-01-25 09:25:50|3439.4|3427.4|3439.4|3427.4|3439.4|3427.4|3439.4|3427.4|0
1611566760000|2021-01-25 09:26:00|3438.9|3426.9|3437.4|3425.4|3438.9|3426.9|3437.4|3425.4|4
1611566770000|2021-01-25 09:26:10|3437.9|3425.9|3437.9|3425.9|3437.9|3425.9|3437.9|3425.9|0
1611566780000|2021-01-25 09:26:20|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|0
1611566790000|2021-01-25 09:26:30|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|2
1611566800000|2021-01-25 09:26:40|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|0
1611566810000|2021-01-25 09:26:50|3437.9|3425.9|3440.9|3428.9|3440.9|3428.9|3437.9|3425.9|0
1611566820000|2021-01-25 09:27:00|3440.4|3428.4|3438.4|3426.4|3440.4|3428.4|3438.4|3426.4|2
1611566850000|2021-01-25 09:27:30|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|3437.4|3425.4|1
1611566870000|2021-01-25 09:27:50|3437.9|3425.9|3439.4|3427.4|3439.4|3427.4|3437.9|3425.9|0
1611566880000|2021-01-25 09:28:00|3438.9|3426.9|3438.4|3426.4|3438.9|3426.9|3438.4|3426.4|2
1611566890000|2021-01-25 09:28:10|||||||||5
1611566900000|2021-01-25 09:28:20|3438.9|3426.9|3439.4|3427.4|3439.4|3427.4|3438.9|3426.9|3
1611566910000|2021-01-25 09:28:30|3438.4|3426.4|3436.9|3424.9|3438.4|3426.4|3436.9|3424.9|3
1611566920000|2021-01-25 09:28:40|3437.4|3425.4|3436.9|3424.9|3437.4|3425.4|3436.9|3424.9|0
1611566930000|2021-01-25 09:28:50|3435.4|3423.4|3432.4|3420.4|3435.4|3423.4|3432.4|3420.4|0
1611566940000|2021-01-25 09:29:00|3432.9|3420.9|3431.4|3419.4|3432.9|3420.9|3430.9|3418.9|2
1611566960000|2021-01-25 09:29:20|3432.9|3420.9|3433.4|3421.4|3433.4|3421.4|3431.4|3419.4|1
1611566970000|2021-01-25 09:29:30|3434.4|3422.4|3433.9|3421.9|3434.4|3422.4|3433.4|3421.4|1
1611566980000|2021-01-25 09:29:40|3433.4|3421.4|3433.9|3421.9|3433.9|3421.9|3433.4|3421.4|0
1611567000000|2021-01-25 09:30:00|3434.4|3422.4|3432.4|3420.4|3434.4|3422.4|3432.4|3420.4|2
1611567010000|2021-01-25 09:30:10|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|0
1611567020000|2021-01-25 09:30:20|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|0
1611567030000|2021-01-25 09:30:30|3433.4|3421.4|3434.4|3422.4|3434.4|3422.4|3433.4|3421.4|1
1611567040000|2021-01-25 09:30:40|3433.4|3421.4|3434.4|3422.4|3434.4|3422.4|3433.4|3421.4|5
1611567050000|2021-01-25 09:30:50|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|0
1611567060000|2021-01-25 09:31:00|3435.4|3423.4|3433.9|3421.9|3435.9|3423.9|3433.9|3421.9|3
1611567070000|2021-01-25 09:31:10|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|10
1611567080000|2021-01-25 09:31:20|3434.4|3422.4|3435.9|3423.9|3435.9|3423.9|3434.4|3422.4|0
1611567090000|2021-01-25 09:31:30|3434.9|3422.9|3435.4|3423.4|3435.4|3423.4|3434.9|3422.9|1
1611567100000|2021-01-25 09:31:40|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|0
1611567120000|2021-01-25 09:32:00|3435.3|3423.3|3434.9|3422.9|3435.9|3423.9|3434.9|3422.9|2
1611567130000|2021-01-25 09:32:10|3435.4|3423.4|3433.9|3421.9|3435.4|3423.4|3433.9|3421.9|0
1611567150000|2021-01-25 09:32:30|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|1
1611567160000|2021-01-25 09:32:40|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|3432.4|3420.4|0
1611567170000|2021-01-25 09:32:50|3434.9|3422.9|3436.4|3424.4|3436.4|3424.4|3434.9|3422.9|3
1611567180000|2021-01-25 09:33:00|3435.9|3423.9|3433.9|3421.9|3436.4|3424.4|3433.9|3421.9|10
1611567190000|2021-01-25 09:33:10|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|2
1611567210000|2021-01-25 09:33:30|3432.9|3420.9|3431.4|3419.4|3432.9|3420.9|3431.4|3419.4|4
1611567220000|2021-01-25 09:33:40|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|0
1611567230000|2021-01-25 09:33:50|3431.4|3419.4|3434.4|3422.4|3434.4|3422.4|3431.4|3419.4|0
1611567240000|2021-01-25 09:34:00|3433.9|3421.9|3431.4|3419.4|3434.4|3422.4|3431.4|3419.4|2
1611567250000|2021-01-25 09:34:10|3432.4|3420.4|3432.4|3420.4|3434.4|3422.4|3432.4|3420.4|0
1611567260000|2021-01-25 09:34:20|3433.8|3421.8|3434.4|3422.4|3434.4|3422.4|3432.4|3420.4|0
1611567270000|2021-01-25 09:34:30|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|3433.4|3421.4|2
1611567280000|2021-01-25 09:34:40|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|0
1611567290000|2021-01-25 09:34:50|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|0
1611567300000|2021-01-25 09:35:00|3434.4|3422.4|3433.4|3421.4|3435.9|3423.9|3433.4|3421.4|3
1611567310000|2021-01-25 09:35:10|3434.4|3422.4|3435.4|3423.4|3435.4|3423.4|3434.4|3422.4|0
1611567330000|2021-01-25 09:35:30|3433.9|3421.9|3435.9|3423.9|3435.9|3423.9|3433.4|3421.4|1
1611567360000|2021-01-25 09:36:00|3433.9|3421.9|3433.4|3421.4|3433.9|3421.9|3431.9|3419.9|4
1611567370000|2021-01-25 09:36:10|3433.3|3421.3|3435.4|3423.4|3435.4|3423.4|3433.3|3421.3|2
1611567390000|2021-01-25 09:36:30|||||||||1
1611567410000|2021-01-25 09:36:50|3435.3|3423.3|3435.9|3423.9|3436.4|3424.4|3434.9|3422.9|4
1611567420000|2021-01-25 09:37:00|3436.4|3424.4|3436.4|3424.4|3436.4|3424.4|3436.4|3424.4|3
1611567430000|2021-01-25 09:37:10|3435.9|3423.9|3436.4|3424.4|3436.4|3424.4|3435.9|3423.9|3
1611567450000|2021-01-25 09:37:30|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|3435.9|3423.9|6
1611567480000|2021-01-25 09:38:00|3436.4|3424.4|3436.4|3424.4|3436.4|3424.4|3436.4|3424.4|4
1611567510000|2021-01-25 09:38:30|3435.9|3423.9|3434.9|3422.9|3435.9|3423.9|3434.9|3422.9|3
1611567520000|2021-01-25 09:38:40|3434.8|3422.8|3432.9|3420.9|3434.8|3422.8|3432.9|3420.9|0
1611567530000|2021-01-25 09:38:50|3433.3|3421.3|3432.4|3420.4|3433.3|3421.3|3432.4|3420.4|0
1611567540000|2021-01-25 09:39:00|3432.9|3420.9|3433.3|3421.3|3433.8|3421.8|3432.9|3420.9|2
1611567550000|2021-01-25 09:39:10|3432.4|3420.4|3432.4|3420.4|3432.4|3420.4|3432.4|3420.4|0
1611567560000|2021-01-25 09:39:20|3432.3|3420.3|3432.3|3420.3|3432.3|3420.3|3432.3|3420.3|0
1611567570000|2021-01-25 09:39:30|||||||||1
1611567600000|2021-01-25 09:40:00|3432.8|3420.8|3432.3|3420.3|3432.8|3420.8|3432.3|3420.3|2
1611567630000|2021-01-25 09:40:30|||||||||1
1611567650000|2021-01-25 09:40:50|3431.4|3419.4|3429.3|3417.3|3431.4|3419.4|3429.3|3417.3|1
1611567660000|2021-01-25 09:41:00|3428.8|3416.8|3428.3|3416.3|3428.8|3416.8|3428.3|3416.3|4
1611567670000|2021-01-25 09:41:10|3427.8|3415.8|3427.3|3415.3|3427.8|3415.8|3427.3|3415.3|0
1611567680000|2021-01-25 09:41:20|3427.4|3415.4|3427.8|3415.8|3427.9|3415.9|3427.3|3415.3|0
1611567690000|2021-01-25 09:41:30|3427.4|3415.4|3427.8|3415.8|3428.3|3416.3|3427.3|3415.3|1
1611567700000|2021-01-25 09:41:40|3427.3|3415.3|3426.8|3414.8|3427.8|3415.8|3426.8|3414.8|0
1611567710000|2021-01-25 09:41:50|3423.3|3411.3|3421.3|3409.3|3423.3|3411.3|3419.3|3407.3|7
1611567720000|2021-01-25 09:42:00|3420.8|3408.8|3419.8|3407.8|3420.8|3408.8|3418.8|3406.8|2
1611567730000|2021-01-25 09:42:10|3420.3|3408.3|3418.3|3406.3|3420.3|3408.3|3418.3|3406.3|4
1611567740000|2021-01-25 09:42:20|3418.8|3406.8|3418.8|3406.8|3419.8|3407.8|3415.8|3403.8|0
1611567750000|2021-01-25 09:42:30|3418.3|3406.3|3418.8|3406.8|3418.8|3406.8|3417.8|3405.8|1
1611567760000|2021-01-25 09:42:40|3419.3|3407.3|3416.4|3404.4|3419.8|3407.8|3416.4|3404.4|18
1611567770000|2021-01-25 09:42:50|3418.3|3406.3|3415.9|3403.9|3419.3|3407.3|3415.9|3403.9|2
1611567780000|2021-01-25 09:43:00|3415.8|3403.8|3416.3|3404.3|3416.3|3404.3|3415.8|3403.8|2
1611567790000|2021-01-25 09:43:10|3414.9|3402.9|3412.3|3400.3|3414.9|3402.9|3411.3|3399.3|8
1611567800000|2021-01-25 09:43:20|3411.8|3399.8|3412.8|3400.8|3413.3|3401.3|3410.8|3398.8|0
1611567810000|2021-01-25 09:43:30|3413.8|3401.8|3411.3|3399.3|3413.8|3401.8|3410.8|3398.8|1
1611567820000|2021-01-25 09:43:40|3411.8|3399.8|3411.8|3399.8|3412.3|3400.3|3411.8|3399.8|0
1611567840000|2021-01-25 09:44:00|3412.3|3400.3|3413.8|3401.8|3413.8|3401.8|3412.3|3400.3|2
1611567850000|2021-01-25 09:44:10|3414.3|3402.3|3414.8|3402.8|3414.8|3402.8|3414.3|3402.3|0
1611567870000|2021-01-25 09:44:30|3414.3|3402.3|3417.3|3405.3|3417.3|3405.3|3414.3|3402.3|1
1611567880000|2021-01-25 09:44:40|3417.8|3405.8|3419.3|3407.3|3419.3|3407.3|3417.8|3405.8|0
1611567900000|2021-01-25 09:45:00|3418.8|3406.8|3418.8|3406.8|3419.3|3407.3|3418.8|3406.8|2
1611567910000|2021-01-25 09:45:10|3418.3|3406.3|3422.3|3410.3|3422.3|3410.3|3417.8|3405.8|33
1611567920000|2021-01-25 09:45:20|3422.8|3410.8|3422.8|3410.8|3423.3|3411.3|3422.8|3410.8|0
1611567930000|2021-01-25 09:45:30|3423.3|3411.3|3424.3|3412.3|3424.3|3412.3|3421.8|3409.8|1
1611567940000|2021-01-25 09:45:40|3425.3|3413.3|3423.8|3411.8|3425.8|3413.8|3423.8|3411.8|0
1611567950000|2021-01-25 09:45:50|3425.3|3413.3|3424.3|3412.3|3425.3|3413.3|3423.8|3411.8|0
1611567960000|2021-01-25 09:46:00|3422.8|3410.8|3420.8|3408.8|3423.3|3411.3|3420.8|3408.8|2
1611567970000|2021-01-25 09:46:10|3420.3|3408.3|3419.8|3407.8|3420.3|3408.3|3419.8|3407.8|0
1611567980000|2021-01-25 09:46:20|3419.3|3407.3|3420.8|3408.8|3421.3|3409.3|3419.3|3407.3|0
1611567990000|2021-01-25 09:46:30|3420.3|3408.3|3420.8|3408.8|3420.8|3408.8|3420.3|3408.3|2
1611568000000|2021-01-25 09:46:40|3420.3|3408.3|3420.3|3408.3|3420.8|3408.8|3419.8|3407.8|0
1611568010000|2021-01-25 09:46:50|3421.3|3409.3|3420.8|3408.8|3421.3|3409.3|3420.8|3408.8|0
1611568020000|2021-01-25 09:47:00|3420.3|3408.3|3419.8|3407.8|3420.3|3408.3|3418.3|3406.3|2
1611568030000|2021-01-25 09:47:10|3419.3|3407.3|3419.3|3407.3|3419.8|3407.8|3418.3|3406.3|0
1611568040000|2021-01-25 09:47:20|3418.8|3406.8|3418.8|3406.8|3419.3|3407.3|3418.8|3406.8|0
1611568050000|2021-01-25 09:47:30|3418.3|3406.3|3419.3|3407.3|3419.3|3407.3|3418.3|3406.3|1
1611568060000|2021-01-25 09:47:40|3419.8|3407.8|3421.3|3409.3|3421.3|3409.3|3419.8|3407.8|0
1611568080000|2021-01-25 09:48:00|3420.3|3408.3|3418.3|3406.3|3420.3|3408.3|3418.3|3406.3|2
1611568090000|2021-01-25 09:48:10|3418.8|3406.8|3420.8|3408.8|3421.8|3408.8|3417.8|3405.8|0
1611568100000|2021-01-25 09:48:20|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|1
1611568110000|2021-01-25 09:48:30|3420.3|3408.3|3417.3|3405.3|3420.3|3408.3|3417.3|3405.3|2
1611568130000|2021-01-25 09:48:50|3419.8|3407.8|3419.3|3407.3|3419.8|3407.8|3419.3|3407.3|0
1611568140000|2021-01-25 09:49:00|3418.8|3406.8|3416.3|3404.3|3418.8|3406.8|3415.8|3403.8|3
1611568150000|2021-01-25 09:49:10|3415.8|3403.8|3415.3|3403.3|3418.8|3406.8|3415.3|3403.3|0
1611568160000|2021-01-25 09:49:20|3414.8|3402.8|3416.3|3404.3|3416.3|3404.3|3414.8|3402.8|0
1611568170000|2021-01-25 09:49:30|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|3415.3|3403.3|1
1611568180000|2021-01-25 09:49:40|3415.3|3403.3|3415.3|3403.3|3415.3|3403.3|3415.3|3403.3|0
1611568190000|2021-01-25 09:49:50|3414.8|3402.8|3415.8|3403.8|3417.8|3405.8|3414.8|3402.8|2
1611568200000|2021-01-25 09:50:00|3415.3|3403.3|3412.3|3400.3|3415.3|3403.3|3412.3|3400.3|2
1611568210000|2021-01-25 09:50:10|3411.3|3399.3|3411.3|3399.3|3412.3|3400.3|3410.3|3398.3|0
1611568220000|2021-01-25 09:50:20|3411.8|3399.8|3411.3|3399.3|3412.3|3400.3|3410.8|3398.8|4
1611568230000|2021-01-25 09:50:30|3412.8|3400.8|3411.3|3399.3|3412.8|3400.8|3411.3|3399.3|1
1611568240000|2021-01-25 09:50:40|3410.8|3398.8|3411.8|3399.8|3414.3|3402.3|3410.8|3398.8|3
1611568250000|2021-01-25 09:50:50|3412.8|3400.8|3413.3|3401.3|3413.3|3401.3|3412.3|3400.3|0
1611568260000|2021-01-25 09:51:00|3413.8|3401.8|3413.8|3401.8|3413.8|3401.8|3413.3|3401.3|2
1611568270000|2021-01-25 09:51:10|3413.3|3401.3|3414.3|3402.3|3414.8|3402.8|3413.3|3401.3|0
1611568280000|2021-01-25 09:51:20|3413.3|3401.3|3413.8|3401.8|3413.8|3401.8|3413.3|3401.3|0
1611568290000|2021-01-25 09:51:30|3413.3|3401.3|3413.8|3401.8|3413.8|3401.8|3413.3|3401.3|1
1611568300000|2021-01-25 09:51:40|3413.3|3401.3|3410.8|3398.8|3413.3|3401.3|3410.8|3398.8|0
1611568310000|2021-01-25 09:51:50|3410.3|3398.3|3410.8|3398.8|3410.8|3398.8|3409.8|3397.8|0
1611568320000|2021-01-25 09:52:00|3410.3|3398.3|3410.8|3398.8|3410.8|3398.8|3409.8|3397.8|2
1611568330000|2021-01-25 09:52:10|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|0
1611568340000|2021-01-25 09:52:20|3412.3|3400.3|3411.3|3399.3|3412.8|3400.8|3411.3|3399.3|0
1611568350000|2021-01-25 09:52:30|3410.3|3398.3|3410.8|3398.8|3410.8|3398.8|3410.3|3398.3|1
1611568360000|2021-01-25 09:52:40|3411.3|3399.3|3412.8|3400.8|3412.8|3400.8|3411.3|3399.3|1
1611568380000|2021-01-25 09:53:00|3413.3|3401.3|3412.8|3400.8|3413.3|3401.3|3412.8|3400.8|3
1611568390000|2021-01-25 09:53:10|3411.3|3399.3|3412.8|3400.8|3412.8|3400.8|3411.3|3399.3|0
1611568400000|2021-01-25 09:53:20|3412.3|3400.3|3414.8|3402.8|3414.8|3402.8|3412.3|3400.3|6
1611568410000|2021-01-25 09:53:30|3413.3|3401.3|3411.3|3399.3|3413.3|3401.3|3411.3|3399.3|1
1611568420000|2021-01-25 09:53:40|3411.8|3399.8|3412.3|3400.3|3412.3|3400.3|3411.8|3399.8|0
1611568430000|2021-01-25 09:53:50|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|0
1611568440000|2021-01-25 09:54:00|3412.8|3400.8|3411.8|3399.8|3412.8|3400.8|3411.8|3399.8|2
1611568450000|2021-01-25 09:54:10|3411.3|3399.3|3412.3|3400.3|3412.3|3400.3|3410.3|3398.3|2
1611568470000|2021-01-25 09:54:30|3411.8|3399.8|3412.3|3400.3|3412.3|3400.3|3411.3|3399.3|1
1611568500000|2021-01-25 09:55:00|3412.8|3400.8|3413.3|3401.3|3413.3|3401.3|3412.8|3400.8|2
1611568510000|2021-01-25 09:55:10|3412.3|3400.3|3413.3|3401.3|3413.3|3401.3|3412.3|3400.3|2
1611568530000|2021-01-25 09:55:30|3412.8|3400.8|3415.3|3403.3|3415.3|3403.3|3412.8|3400.8|1
1611568540000|2021-01-25 09:55:40|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|0
1611568550000|2021-01-25 09:55:50|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|16
1611568560000|2021-01-25 09:56:00|3414.8|3402.8|3413.3|3401.3|3414.8|3402.8|3412.8|3400.8|6
1611568570000|2021-01-25 09:56:10|3412.8|3400.8|3411.3|3399.3|3412.8|3400.8|3411.3|3399.3|0
1611568580000|2021-01-25 09:56:20|3411.8|3399.8|3410.3|3398.3|3411.8|3399.8|3410.3|3398.3|1
1611568590000|2021-01-25 09:56:30|3409.8|3397.8|3409.3|3397.3|3409.8|3397.8|3409.3|3397.3|1
1611568600000|2021-01-25 09:56:40|3409.8|3397.8|3407.8|3395.8|3409.8|3397.8|3407.8|3395.8|0
1611568610000|2021-01-25 09:56:50|3407.3|3395.3|3407.8|3395.8|3407.8|3395.8|3407.3|3395.3|0
1611568620000|2021-01-25 09:57:00|3407.3|3395.3|3406.3|3394.3|3407.3|3395.3|3404.3|3392.3|5
1611568630000|2021-01-25 09:57:10|3404.8|3392.8|3406.3|3394.3|3406.3|3394.3|3404.8|3392.8|1
1611568640000|2021-01-25 09:57:20|3404.8|3392.8|3404.8|3392.8|3405.3|3393.3|3404.8|3392.8|6
1611568650000|2021-01-25 09:57:30|3405.8|3393.8|3404.8|3392.8|3405.8|3393.8|3404.8|3392.8|9
1611568660000|2021-01-25 09:57:40|3404.3|3392.3|3403.8|3391.8|3404.8|3392.8|3403.8|3391.8|2
1611568670000|2021-01-25 09:57:50|3404.3|3392.3|3403.3|3391.3|3404.3|3392.3|3403.3|3391.3|3
1611568690000|2021-01-25 09:58:10|||||||||10
1611568700000|2021-01-25 09:58:20|||||||||19
1611568710000|2021-01-25 09:58:30|||||||||6
1611568720000|2021-01-25 09:58:40|||||||||1
1611568730000|2021-01-25 09:58:50|3402.8|3390.8|3403.3|3391.3|3403.3|3391.3|3402.8|3390.8|3
1611568740000|2021-01-25 09:59:00|3403.2|3391.2|3403.2|3391.2|3403.3|3391.3|3403.2|3391.2|20
1611568750000|2021-01-25 09:59:10|3401.7|3389.7|3398.2|3386.2|3401.7|3389.7|3398.2|3386.2|26
1611568760000|2021-01-25 09:59:20|3397.7|3385.7|3397.7|3385.7|3397.7|3385.7|3397.7|3385.7|10
1611568770000|2021-01-25 09:59:30|3397.2|3385.2|3399.2|3387.2|3399.7|3387.7|3396.2|3384.2|12
1611568780000|2021-01-25 09:59:40|3397.7|3385.7|3399.2|3387.2|3399.2|3387.2|3397.7|3385.7|0
1611568790000|2021-01-25 09:59:50|3398.7|3386.7|3396.3|3384.3|3399.7|3387.7|3396.3|3384.3|8
1611628200000|2021-01-26 02:30:00|3434|3422|3438|3426|3438|3426|3433|3421|3
1611628210000|2021-01-26 02:30:10|3437.5|3425.5|3438|3426|3438|3426|3434.5|3422.5|17
1611628220000|2021-01-26 02:30:20|3437.5|3425.5|3441.5|3429.5|3441.5|3429.5|3437.5|3425.5|0
1611628230000|2021-01-26 02:30:30|3442.9|3430.9|3441.1|3429.1|3442.9|3430.9|3439.1|3427.1|24
1611628240000|2021-01-26 02:30:40|3440.6|3428.6|3439.1|3427.1|3440.6|3428.6|3439.1|3427.1|2
1611628250000|2021-01-26 02:30:50|3439.6|3427.6|3437.1|3425.1|3440.1|3428.1|3437.1|3425.1|6
1611628260000|2021-01-26 02:31:00|3435.7|3423.7|3434.1|3422.1|3435.7|3423.7|3434.1|3422.1|1
1611628270000|2021-01-26 02:31:10|3433.7|3421.7|3434.1|3422.1|3435.1|3423.1|3433.1|3421.1|1
1611628280000|2021-01-26 02:31:20|3433.1|3421.1|3437.1|3421.1|3437.1|3425|3433.1|3421.1|31
1611628290000|2021-01-26 02:31:30|3435.6|3423.6|3434.1|3422.1|3438.1|3424.6|3433.1|3420.1|1
1611628300000|2021-01-26 02:31:40|3433.6|3421.6|3433|3421|3433.6|3421.6|3433|3421|0
1611628310000|2021-01-26 02:31:50|3432.6|3420.6|3428.6|3416.6|3432.6|3420.6|3428.6|3416.6|5
1611628320000|2021-01-26 02:32:00|3429|3417|3430.5|3418.5|3430.5|3418.5|3427|3415|16
1611628330000|2021-01-26 02:32:10|3433|3417|3430|3418|3433|3419.5|3430|3417|3
1611628340000|2021-01-26 02:32:20|3433.9|3417.9|3434|3418|3434|3420.5|3432.5|3417.5|4
1611628350000|2021-01-26 02:32:30|3432|3416|3430.5|3418.5|3432.1|3418.5|3428.5|3415|2
1611628360000|2021-01-26 02:32:40|3432|3416|3431|3419|3432|3419|3430.5|3416|0
1611628370000|2021-01-26 02:32:50|3429|3417|3429|3417|3429|3417|3429|3417|0
1611628380000|2021-01-26 02:33:00|3428.5|3416.5|3427.5|3415.5|3428.5|3416.5|3427.5|3415.5|0
1611628390000|2021-01-26 02:33:10|3428|3416|3426.5|3414.5|3428|3416|3426.5|3414.5|0
1611628400000|2021-01-26 02:33:20|3427|3415|3426|3414|3427|3415|3426|3414|0
1611628410000|2021-01-26 02:33:30|3425.5|3413.5|3425|3413|3426|3414|3424|3412|0
1611628420000|2021-01-26 02:33:40|3425.5|3413.5|3425|3413|3425.5|3413.5|3422.5|3410.5|4
1611628430000|2021-01-26 02:33:50|3423|3411|3423.5|3411.5|3424|3412|3423|3411|2
1611628440000|2021-01-26 02:34:00|3422.5|3410.5|3424.1|3412.1|3424.1|3412.1|3422.1|3410.1|0
1611628450000|2021-01-26 02:34:10|3423.6|3411.6|3423.1|3411.1|3423.6|3411.6|3423.1|3411.1|0
1611628460000|2021-01-26 02:34:20|3423.5|3411.5|3423.5|3411.5|3424|3412|3423.5|3411.5|1
1611628470000|2021-01-26 02:34:30|3422.5|3410.5|3421.1|3409.1|3423.6|3411.6|3421.1|3409.1|2
1611628490000|2021-01-26 02:34:50|3421.7|3409.7|3420.6|3408.6|3423.6|3411.6|3420.6|3408.6|1
1611628500000|2021-01-26 02:35:00|3420.5|3408.5|3420.5|3408.5|3421|3409|3420.5|3408.5|6
1611628510000|2021-01-26 02:35:10|3421|3409|3422.5|3410.5|3422.5|3410.5|3421|3409|32
1611628520000|2021-01-26 02:35:20|3423|3411|3421.9|3409.9|3423|3411|3421.5|3409.5|0
1611628530000|2021-01-26 02:35:30|3421.4|3409.4|3421.4|3409.4|3421.9|3409.9|3421|3409|5
1611628540000|2021-01-26 02:35:40|3421.9|3409.9|3421.9|3409.9|3422.4|3410.4|3421.4|3409.4|17
1611628550000|2021-01-26 02:35:50|3421.4|3409.4|3423.9|3411.9|3423.9|3411.9|3421.4|3409.4|4
1611628560000|2021-01-26 02:36:00|3423.4|3411.4|3423.9|3411.9|3423.9|3411.9|3422.9|3410.9|2
1611628570000|2021-01-26 02:36:10|3423.4|3411.4|3422.9|3410.9|3423.4|3411.4|3422.9|3410.9|0
1611628580000|2021-01-26 02:36:20|3423.4|3411.4|3422.4|3410.4|3423.4|3411.4|3422.4|3410.4|5
1611628590000|2021-01-26 02:36:30|3422.9|3410.9|3423.9|3411.9|3423.9|3411.9|3422.9|3410.9|1
1611628600000|2021-01-26 02:36:40|3423.4|3411.4|3424.4|3412.4|3424.4|3412.4|3423.4|3411.4|1
1611628610000|2021-01-26 02:36:50|3424.9|3412.9|3424.4|3412.4|3424.9|3412.9|3424.4|3412.4|0
1611628620000|2021-01-26 02:37:00|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|1
1611628630000|2021-01-26 02:37:10|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1611628640000|2021-01-26 02:37:20|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|5
1611628650000|2021-01-26 02:37:30|3422.9|3410.9|3423.4|3411.4|3423.4|3411.4|3422.9|3410.9|5
1611628700000|2021-01-26 02:38:20|3424|3412|3423.4|3411.4|3424|3412|3423.4|3411.4|0
1611628710000|2021-01-26 02:38:30|3423.5|3411.5|3423.9|3411.9|3424.4|3412.4|3423.4|3411.4|2
1611628720000|2021-01-26 02:38:40|3424.4|3412.4|3422.9|3410.9|3424.4|3412.4|3421.6|3409.6|0
1611628730000|2021-01-26 02:38:50|3422.4|3410.4|3422.4|3410.4|3422.9|3410.9|3422.4|3410.4|0
1611628740000|2021-01-26 02:39:00|3423.4|3411.4|3423.9|3411.9|3424.4|3412.4|3423.4|3411.4|1
1611628750000|2021-01-26 02:39:10|3422.5|3410.5|3422.9|3410.9|3423|3411|3422.4|3410.4|10
1611628760000|2021-01-26 02:39:20|3423.4|3411.4|3423|3411|3423.4|3411.4|3422.9|3410.9|0
1611628770000|2021-01-26 02:39:30|3422.5|3410.5|3423|3411|3423|3411|3422.5|3410.5|0
1611628780000|2021-01-26 02:39:40|3422.5|3410.5|3423.9|3411.9|3423.9|3411.9|3422.5|3410.5|14
1611628800000|2021-01-26 02:40:00|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|0
1611628810000|2021-01-26 02:40:10|3423.4|3411.4|3421.9|3409.9|3423.4|3411.4|3421.9|3409.9|0
1611628820000|2021-01-26 02:40:20|3422.4|3410.4|3421.9|3409.9|3422.4|3410.4|3421.9|3409.9|0
1611628830000|2021-01-26 02:40:30|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|0
1611628850000|2021-01-26 02:40:50|3423|3411|3422.9|3410.9|3423|3411|3422.9|3410.9|0
1611628880000|2021-01-26 02:41:20|3423.4|3411.4|3422.9|3410.9|3423.9|3411.9|3422.9|3410.9|0
1611628900000|2021-01-26 02:41:40|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|0
1611628910000|2021-01-26 02:41:50|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|0
1611628920000|2021-01-26 02:42:00|3422.9|3410.9|3421.9|3409.9|3422.9|3410.9|3421.9|3409.9|1
1611628930000|2021-01-26 02:42:10|3422.8|3410.8|3421.9|3409.9|3422.9|3410.9|3421.9|3409.9|0
1611628940000|2021-01-26 02:42:20|3421.8|3409.8|3421.9|3409.9|3422.9|3410.9|3421.8|3409.8|10
1611628950000|2021-01-26 02:42:30|3422.9|3410.9|3425.3|3413.3|3425.3|3413.3|3422.3|3410.3|3
1611628960000|2021-01-26 02:42:40|||||||||2
1611628970000|2021-01-26 02:42:50|3424.4|3412.4|3423.9|3411.9|3424.4|3412.4|3423.8|3411.8|0
1611628980000|2021-01-26 02:43:00|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|0
1611628990000|2021-01-26 02:43:10|3423.4|3411.4|3424.4|3412.4|3424.4|3412.4|3422.4|3410.4|4
1611629000000|2021-01-26 02:43:20|3428.7|3416.7|3428.8|3416.8|3428.8|3416.8|3428.7|3416.7|29
1611629010000|2021-01-26 02:43:30|3429.3|3417.3|3428.8|3416.8|3429.3|3417.3|3428.8|3416.8|10
1611629020000|2021-01-26 02:43:40|3428.3|3416.3|3428.8|3416.8|3428.8|3416.8|3428.3|3416.3|0
1611629040000|2021-01-26 02:44:00|3429.3|3417.3|3428.8|3416.8|3429.3|3417.3|3428.8|3416.8|0
1611629050000|2021-01-26 02:44:10|3428.3|3416.3|3425.4|3413.4|3428.3|3416.3|3425.4|3413.4|4
1611629060000|2021-01-26 02:44:20|3426.4|3414.4|3424.9|3412.9|3426.4|3414.4|3424.9|3412.9|0
1611629070000|2021-01-26 02:44:30|3425.4|3413.4|3425.4|3413.4|3425.4|3413.4|3425.4|3413.4|0
1611629080000|2021-01-26 02:44:40|3426.4|3414.4|3427.4|3415.4|3427.9|3415.9|3426.4|3414.4|7
1611629090000|2021-01-26 02:44:50|3426.9|3414.9|3426.9|3414.9|3427.9|3415.9|3426.4|3414.4|0
1611629100000|2021-01-26 02:45:00|3426.4|3414.4|3426.9|3414.9|3426.9|3414.9|3424.4|3412.4|7
1611629110000|2021-01-26 02:45:10|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|0
1611629130000|2021-01-26 02:45:30|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1611629140000|2021-01-26 02:45:40|3428.9|3416.9|3429.9|3417.9|3430.4|3418.4|3428.9|3416.9|2
1611629150000|2021-01-26 02:45:50|3430.4|3418.4|3430.9|3418.9|3430.9|3418.9|3430.4|3418.4|42
1611629160000|2021-01-26 02:46:00|3430.4|3418.4|3429.9|3417.9|3430.4|3418.4|3429.9|3417.9|0
1611629170000|2021-01-26 02:46:10|3428.9|3416.9|3429.4|3417.4|3429.4|3417.4|3428.4|3416.4|0
1611629180000|2021-01-26 02:46:20|3430.4|3418.4|3430.8|3418.8|3430.9|3418.9|3429.9|3417.9|0
1611629190000|2021-01-26 02:46:30|3430.9|3418.9|3431.9|3419.9|3433.4|3421.4|3430.4|3418.4|12
1611629200000|2021-01-26 02:46:40|3431.4|3419.4|3430.9|3418.9|3431.4|3419.4|3430.9|3418.9|0
1611629210000|2021-01-26 02:46:50|3431.4|3419.4|3431.4|3419.4|3431.4|3419.4|3431.4|3419.4|5
1611629220000|2021-01-26 02:47:00|3430.9|3418.9|3429.4|3417.4|3430.9|3418.9|3428.9|3416.9|0
1611629230000|2021-01-26 02:47:10|3429.9|3417.9|3428.4|3416.4|3429.9|3417.9|3428.4|3416.4|0
1611629240000|2021-01-26 02:47:20|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|0
1611629250000|2021-01-26 02:47:30|3428.9|3416.9|3428.9|3416.9|3428.9|3416.9|3428.9|3416.9|0
1611629270000|2021-01-26 02:47:50|3429.4|3417.4|3430.9|3418.9|3430.9|3418.9|3429.4|3417.4|2
1611629280000|2021-01-26 02:48:00|3431.4|3419.4|3429.9|3417.9|3431.4|3419.4|3429.9|3417.9|2
1611629290000|2021-01-26 02:48:10|3428.9|3416.9|3428.9|3416.9|3428.9|3416.9|3428.9|3416.9|0
1611629300000|2021-01-26 02:48:20|3429.9|3417.9|3427.5|3415.5|3429.9|3417.9|3427.4|3415.4|0
1611629310000|2021-01-26 02:48:30|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|0
1611629330000|2021-01-26 02:48:50|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|2
1611629340000|2021-01-26 02:49:00|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|3425|3413|14
1611629350000|2021-01-26 02:49:10|3426.9|3414.9|3426.4|3414.4|3426.9|3414.9|3426.4|3414.4|0
1611629360000|2021-01-26 02:49:20|3426.9|3414.9|3426.4|3414.4|3426.9|3414.9|3426.4|3414.4|2
1611629370000|2021-01-26 02:49:30|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|3426.4|3414.4|0
1611629380000|2021-01-26 02:49:40|3426.4|3414.4|3426.4|3414.4|3426.9|3414.9|3426.4|3414.4|0
1611629390000|2021-01-26 02:49:50|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|0
1611629400000|2021-01-26 02:50:00|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|0
1611629410000|2021-01-26 02:50:10|3427.9|3415.9|3427.4|3415.4|3427.9|3415.9|3427.4|3415.4|2
1611629420000|2021-01-26 02:50:20|3426.9|3414.9|3426.9|3414.9|3427.9|3415.9|3426.4|3414.4|0
1611629430000|2021-01-26 02:50:30|3426.5|3414.5|3424.9|3412.9|3426.5|3414.5|3424.5|3412.5|3
1611629440000|2021-01-26 02:50:40|3424.4|3412.4|3425|3413|3425.4|3413.4|3424.4|3412.4|1
1611629450000|2021-01-26 02:50:50|3424.9|3412.9|3425.4|3413.4|3425.4|3413.4|3424.4|3412.4|0
1611629460000|2021-01-26 02:51:00|3424.9|3412.9|3425.4|3413.4|3425.9|3413.9|3424.9|3412.9|0
1611629500000|2021-01-26 02:51:40|3425.9|3413.9|3427.9|3415.9|3427.9|3415.9|3425.9|3413.9|0
1611629510000|2021-01-26 02:51:50|3427.4|3415.4|3426.9|3414.9|3427.4|3415.4|3426.9|3414.9|0
1611629520000|2021-01-26 02:52:00|3427.4|3415.4|3426.9|3414.9|3428.4|3416.4|3426.9|3414.9|0
1611629540000|2021-01-26 02:52:20|3426.4|3414.4|3425.9|3413.9|3426.4|3414.4|3425.9|3413.9|0
1611629550000|2021-01-26 02:52:30|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|0
1611629560000|2021-01-26 02:52:40|3426.9|3414.9|3427.4|3415.4|3427.4|3415.4|3426.9|3414.9|1
1611629570000|2021-01-26 02:52:50|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|0
1611629580000|2021-01-26 02:53:00|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|0
1611629590000|2021-01-26 02:53:10|3426.9|3414.9|3426.9|3414.9|3427.4|3415.4|3426.9|3414.9|0
1611629600000|2021-01-26 02:53:20|3426.4|3414.4|3426.9|3414.9|3426.9|3414.9|3426.4|3414.4|0
1611629620000|2021-01-26 02:53:40|3427.4|3415.4|3427.9|3415.9|3427.9|3415.9|3427.4|3415.4|0
1611629640000|2021-01-26 02:54:00|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1611629650000|2021-01-26 02:54:10|3428.5|3416.5|3428.4|3416.4|3428.5|3416.5|3428.4|3416.4|0
1611629690000|2021-01-26 02:54:50|3429.4|3417.4|3429|3417|3429.4|3417.4|3429|3417|0
1611629700000|2021-01-26 02:55:00|3429.5|3417.5|3429|3417|3429.5|3417.5|3429|3417|0
1611629710000|2021-01-26 02:55:10|||||||||8
1611629720000|2021-01-26 02:55:20|3429.5|3417.5|3430|3418|3430|3418|3429.5|3417.5|2
1611629730000|2021-01-26 02:55:30|3429.5|3417.5|3429.5|3417.5|3430|3418|3429.5|3417.5|0
1611629740000|2021-01-26 02:55:40|3430|3418|3430|3418|3430|3418|3430|3418|0
1611629750000|2021-01-26 02:55:50|3429.5|3417.5|3429.5|3417.5|3430|3418|3429.5|3417.5|0
1611629760000|2021-01-26 02:56:00|3430|3418|3430|3418|3430|3418|3430|3418|2
1611629770000|2021-01-26 02:56:10|3429.5|3417.5|3428.5|3416.5|3429.5|3417.5|3428.5|3416.5|11
1611629780000|2021-01-26 02:56:20|3428|3416|3428|3416|3428|3416|3428|3416|0
1611629800000|2021-01-26 02:56:40|||||||||2
1611629820000|2021-01-26 02:57:00|3427.5|3415.5|3427|3415|3427.5|3415.5|3427|3415|0
1611629830000|2021-01-26 02:57:10|3426.5|3414.5|3425.5|3413.5|3426.5|3414.5|3425.5|3413.5|0
1611629860000|2021-01-26 02:57:40|3426|3414|3425.5|3413.5|3426|3414|3425.5|3413.5|7
1611629870000|2021-01-26 02:57:50|3425|3413|3425|3413|3425|3413|3425|3413|0
1611629890000|2021-01-26 02:58:10|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|0
1611629900000|2021-01-26 02:58:20|3425|3413|3425.5|3413.5|3425.5|3413.5|3425|3413|0
1611629910000|2021-01-26 02:58:30|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|3
1611629920000|2021-01-26 02:58:40|3427|3415|3426.5|3414.5|3427|3415|3426.5|3414.5|6
1611629930000|2021-01-26 02:58:50|3426|3414|3426|3414|3426|3414|3426|3414|7
1611629940000|2021-01-26 02:59:00|3425.5|3413.5|3426|3414|3426|3414|3425.5|3413.5|0
1611629950000|2021-01-26 02:59:10|3425.5|3413.5|3424.5|3412.5|3425.5|3413.5|3424.5|3412.5|0
1611629960000|2021-01-26 02:59:20|3425.9|3413.9|3426|3414|3426|3414|3425.9|3413.9|0
1611629970000|2021-01-26 02:59:30|3425.5|3413.5|3425.5|3413.5|3425.5|3413.5|3425.5|3413.5|0
1611630000000|2021-01-26 03:00:00|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|0
1611630010000|2021-01-26 03:00:10|3424|3412|3422.4|3410.4|3424|3412|3422.4|3410.4|0
1611630020000|2021-01-26 03:00:20|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3
1611630030000|2021-01-26 03:00:30|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|0
1611630040000|2021-01-26 03:00:40|3423.9|3411.9|3422.4|3410.4|3423.9|3411.9|3422.4|3410.4|1
1611630050000|2021-01-26 03:00:50|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|2
1611630060000|2021-01-26 03:01:00|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|0
1611630070000|2021-01-26 03:01:10|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|0
1611630080000|2021-01-26 03:01:20|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|0
1611630110000|2021-01-26 03:01:50|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|3423.4|3411.4|0
1611630190000|2021-01-26 03:03:10|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1611630200000|2021-01-26 03:03:20|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|3423.9|3411.9|0
1611630210000|2021-01-26 03:03:30|3424.4|3412.4|3423.9|3411.9|3424.4|3412.4|3423.9|3411.9|0
1611630250000|2021-01-26 03:04:10|3424.4|3412.4|3423.9|3411.9|3424.4|3412.4|3423.9|3411.9|0
1611630260000|2021-01-26 03:04:20|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1611630280000|2021-01-26 03:04:40|3424.9|3412.9|3425.4|3413.4|3425.4|3413.4|3424.5|3412.5|2
1611630300000|2021-01-26 03:05:00|3424.9|3412.9|3424.4|3412.4|3425.4|3413.4|3424.4|3412.4|0
1611630310000|2021-01-26 03:05:10|3424.9|3412.9|3424.4|3412.4|3424.9|3412.9|3424.4|3412.4|0
1611630340000|2021-01-26 03:05:40|3424.9|3412.9|3425.9|3413.9|3425.9|3413.9|3424.9|3412.9|0
1611630350000|2021-01-26 03:05:50|3425.5|3413.5|3423.5|3411.5|3425.9|3413.9|3423.5|3411.5|6
1611630360000|2021-01-26 03:06:00|||||||||2
1611630380000|2021-01-26 03:06:20|||||||||2
1611630390000|2021-01-26 03:06:30|||||||||2
1611630420000|2021-01-26 03:07:00|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|0
1611630450000|2021-01-26 03:07:30|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|3421.4|3409.4|3
1611630460000|2021-01-26 03:07:40|3421.4|3409.4|3421.4|3409.4|3421.9|3409.9|3421.4|3409.4|0
1611630470000|2021-01-26 03:07:50|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|3421.9|3409.9|0
1611630490000|2021-01-26 03:08:10|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|3421.9|3409.9|0
1611630520000|2021-01-26 03:08:40|3421.9|3409.9|3421.4|3409.4|3421.9|3409.9|3421.4|3409.4|0
1611630530000|2021-01-26 03:08:50|3420.9|3408.9|3421.4|3409.4|3421.4|3409.4|3420.9|3408.9|0
1611630540000|2021-01-26 03:09:00|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|0
1611630560000|2021-01-26 03:09:20|3419.5|3407.5|3419.5|3407.5|3419.5|3407.5|3419.5|3407.5|4
1611630570000|2021-01-26 03:09:30|3420.4|3408.4|3420.4|3408.4|3420.4|3408.4|3420.4|3408.4|0
1611630580000|2021-01-26 03:09:40|3420.5|3408.5|3420.5|3408.5|3420.5|3408.5|3420.5|3408.5|0
1611630630000|2021-01-26 03:10:30|3421|3409|3421|3409|3421|3409|3421|3409|1
1611630640000|2021-01-26 03:10:40|3420.9|3408.9|3423|3411|3423|3411|3420.9|3408.9|1
1611630650000|2021-01-26 03:10:50|3422.5|3410.5|3423|3411|3423|3411|3422.5|3410.5|0
1611630660000|2021-01-26 03:11:00|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|0
1611630670000|2021-01-26 03:11:10|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|0
1611630690000|2021-01-26 03:11:30|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|0
1611630700000|2021-01-26 03:11:40|3422|3410|3422|3410|3422|3410|3422|3410|1
1611630710000|2021-01-26 03:11:50|3422.5|3410.5|3422.5|3410.5|3422.5|3410.5|3422|3410|0
1611630770000|2021-01-26 03:12:50|3421.6|3409.6|3423.5|3411.5|3423.5|3411.5|3421.6|3409.6|13
1611630790000|2021-01-26 03:13:10|3424.4|3412.4|3424.9|3412.9|3424.9|3412.9|3424.4|3412.4|4
1611630830000|2021-01-26 03:13:50|3424.5|3412.5|3423.9|3411.9|3424.5|3412.5|3423.9|3411.9|0
1611630860000|2021-01-26 03:14:20|3424.4|3412.4|3424|3412|3424.4|3412.4|3424|3412|0
1611630870000|2021-01-26 03:14:30|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|0
1611630890000|2021-01-26 03:14:50|||||||||2
1611630900000|2021-01-26 03:15:00|3424|3412|3424.5|3412.5|3424.5|3412.5|3424|3412|2
1611630920000|2021-01-26 03:15:20|3424.4|3412.4|3423.9|3411.9|3424.4|3412.4|3423.9|3411.9|0
1611630940000|2021-01-26 03:15:40|3424|3412|3424|3412|3424|3412|3424|3412|0
1611630970000|2021-01-26 03:16:10|3423.9|3411.9|3424|3412|3424|3412|3423.9|3411.9|0
1611630990000|2021-01-26 03:16:30|3424.5|3412.5|3424|3412|3424.5|3412.5|3424|3412|0
1611631000000|2021-01-26 03:16:40|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|0
1611631020000|2021-01-26 03:17:00|3424|3412|3424|3412|3424|3412|3424|3412|0
1611631050000|2021-01-26 03:17:30|3423.9|3411.9|3421.5|3409.5|3423.9|3411.9|3421.5|3409.5|5
1611631060000|2021-01-26 03:17:40|3421|3409|3419.9|3407.9|3421|3409|3419.9|3407.9|0
1611631070000|2021-01-26 03:17:50|3419.5|3407.5|3419.4|3407.4|3419.5|3407.5|3419.4|3407.4|0
1611631080000|2021-01-26 03:18:00|3419.9|3407.9|3420.4|3408.4|3420.4|3408.4|3419.4|3407.4|1
1611631090000|2021-01-26 03:18:10|3419.9|3407.9|3420.4|3408.4|3420.4|3408.4|3419.9|3407.9|2
1611631100000|2021-01-26 03:18:20|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|0
1611631120000|2021-01-26 03:18:40|3422.4|3410.4|3423.3|3411.3|3423.3|3411.3|3422.4|3410.4|9
1611631130000|2021-01-26 03:18:50|3420.9|3408.9|3423.3|3411.3|3423.3|3411.3|3420.4|3408.4|15
1611631140000|2021-01-26 03:19:00|3420.9|3408.9|3421.3|3409.3|3421.3|3409.3|3420.9|3408.9|8
1611631150000|2021-01-26 03:19:10|3423.3|3411.3|3421.3|3409.3|3423.3|3411.3|3421.3|3409.3|0
1611631160000|2021-01-26 03:19:20|3421.8|3409.8|3423.3|3411.3|3423.3|3411.3|3421.8|3409.8|0
1611631170000|2021-01-26 03:19:30|3421.3|3409.3|3421.8|3409.8|3421.8|3409.8|3421.3|3409.3|1
1611631180000|2021-01-26 03:19:40|3422.8|3410.8|3421.8|3409.8|3422.8|3410.8|3421.8|3409.8|0
1611631190000|2021-01-26 03:19:50|3421.3|3409.3|3419.8|3407.8|3421.3|3409.3|3419.8|3407.8|0
1611631200000|2021-01-26 03:20:00|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|2
1611631210000|2021-01-26 03:20:10|3419.8|3407.8|3419.8|3407.8|3419.8|3407.8|3419.3|3407.3|3
1611631220000|2021-01-26 03:20:20|3419.3|3407.3|3419.8|3407.8|3419.8|3407.8|3419.3|3407.3|0
1611631230000|2021-01-26 03:20:30|3419.3|3407.3|3419.8|3407.8|3419.8|3407.8|3419.3|3407.3|0
1611631250000|2021-01-26 03:20:50|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|0
1611631260000|2021-01-26 03:21:00|||||||||3
1611631270000|2021-01-26 03:21:10|||||||||1
1611631280000|2021-01-26 03:21:20|3419.8|3407.8|3419.8|3407.8|3419.8|3407.8|3419.8|3407.8|1
1611631310000|2021-01-26 03:21:50|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|3420.3|3408.3|0
1611631320000|2021-01-26 03:22:00|3419.8|3407.8|3419.8|3407.8|3419.8|3407.8|3419.8|3407.8|0
1611631350000|2021-01-26 03:22:30|3420.3|3408.3|3419.8|3407.8|3420.3|3408.3|3419.8|3407.8|0
1611631370000|2021-01-26 03:22:50|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|0
1611631390000|2021-01-26 03:23:10|||||||||1
1611631400000|2021-01-26 03:23:20|3419.7|3407.7|3419.8|3407.8|3419.8|3407.8|3419.7|3407.7|0
1611631410000|2021-01-26 03:23:30|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|3419.3|3407.3|0
1611631420000|2021-01-26 03:23:40|||||||||7
1611631460000|2021-01-26 03:24:20|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|3418.3|3406.3|20
1611631470000|2021-01-26 03:24:30|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|0
1611631480000|2021-01-26 03:24:40|3417.3|3405.3|3415.3|3403.3|3417.3|3405.3|3415.3|3403.3|20
1611631490000|2021-01-26 03:24:50|3415.8|3403.8|3415.3|3403.3|3415.8|3403.8|3414.8|3402.8|2
1611631500000|2021-01-26 03:25:00|3414.8|3402.8|3415.3|3403.3|3415.3|3403.3|3414.8|3402.8|0
1611631510000|2021-01-26 03:25:10|3415.8|3403.8|3416.8|3404.8|3416.8|3404.8|3415.8|3403.8|1
1611631520000|2021-01-26 03:25:20|3416.3|3404.3|3415.3|3403.3|3417.3|3405.3|3415.3|3403.3|0
1611631530000|2021-01-26 03:25:30|3414.8|3402.8|3414.3|3402.3|3414.8|3402.8|3414.3|3402.3|0
1611631540000|2021-01-26 03:25:40|3414.8|3402.8|3415.3|3403.3|3415.3|3403.3|3413.8|3401.8|0
1611631550000|2021-01-26 03:25:50|3414.8|3402.8|3416.3|3404.3|3416.3|3404.3|3414.3|3402.3|0
1611631560000|2021-01-26 03:26:00|3416.8|3404.8|3417.8|3405.8|3417.8|3405.8|3416.8|3404.8|0
1611631570000|2021-01-26 03:26:10|3417.3|3405.3|3416.8|3404.8|3417.3|3405.3|3416.8|3404.8|0
1611631590000|2021-01-26 03:26:30|3416.3|3404.3|3417.8|3405.8|3417.8|3405.8|3416.3|3404.3|0
1611631600000|2021-01-26 03:26:40|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611631610000|2021-01-26 03:26:50|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3416.8|3404.8|0
1611631640000|2021-01-26 03:27:20|||||||||2
1611631660000|2021-01-26 03:27:40|3416.9|3404.9|3416.8|3404.8|3417.3|3405.3|3416.8|3404.8|0
1611631670000|2021-01-26 03:27:50|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611631680000|2021-01-26 03:28:00|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611631690000|2021-01-26 03:28:10|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|0
1611631700000|2021-01-26 03:28:20|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.3|3404.3|0
1611631710000|2021-01-26 03:28:30|3416.3|3404.3|3416.8|3404.8|3416.8|3404.8|3416.3|3404.3|0
1611631720000|2021-01-26 03:28:40|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3416.3|3404.3|3
1611631730000|2021-01-26 03:28:50|3416.4|3404.4|3417.3|3405.3|3417.3|3405.3|3416.4|3404.4|0
1611631740000|2021-01-26 03:29:00|3416.8|3404.8|3416.3|3404.3|3416.8|3404.8|3416.3|3404.3|0
1611631750000|2021-01-26 03:29:10|3416.8|3404.8|3416.3|3404.3|3416.8|3404.8|3416.3|3404.3|0
1611631760000|2021-01-26 03:29:20|3416.8|3404.8|3416.3|3404.3|3416.8|3404.8|3416.3|3404.3|0
1611631770000|2021-01-26 03:29:30|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611631790000|2021-01-26 03:29:50|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3416.8|3404.8|0
1611631810000|2021-01-26 03:30:10|3416.8|3404.8|3415.8|3403.8|3416.8|3404.8|3415.8|3403.8|0
1611631820000|2021-01-26 03:30:20|3416.3|3404.3|3415.8|3403.8|3416.3|3404.3|3415.8|3403.8|0
1611631830000|2021-01-26 03:30:30|3416.3|3404.3|3416.8|3404.8|3416.8|3404.8|3415.8|3403.8|0
1611631840000|2021-01-26 03:30:40|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611631850000|2021-01-26 03:30:50|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611631860000|2021-01-26 03:31:00|3417.3|3405.3|3416.8|3404.8|3417.3|3405.3|3416.8|3404.8|0
1611631870000|2021-01-26 03:31:10|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611631890000|2021-01-26 03:31:30|3416.8|3404.8|3416.3|3404.3|3416.8|3404.8|3415.8|3403.8|0
1611631900000|2021-01-26 03:31:40|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|0
1611631910000|2021-01-26 03:31:50|3416.3|3404.3|3414.3|3402.3|3416.3|3404.3|3414.3|3402.3|4
1611631920000|2021-01-26 03:32:00|3414.4|3402.4|3415.8|3403.8|3415.8|3403.8|3414.4|3402.4|1
1611631930000|2021-01-26 03:32:10|3416.8|3404.8|3415.8|3403.8|3416.8|3404.8|3415.8|3403.8|0
1611631940000|2021-01-26 03:32:20|3416.3|3404.3|3416.8|3404.8|3416.8|3404.8|3416.3|3404.3|0
1611631970000|2021-01-26 03:32:50|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611631980000|2021-01-26 03:33:00|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611631990000|2021-01-26 03:33:10|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3416.8|3404.8|0
1611632020000|2021-01-26 03:33:40|3417.8|3405.8|3418.3|3406.3|3418.3|3406.3|3417.8|3405.8|2
1611632030000|2021-01-26 03:33:50|3417.8|3405.8|3418.3|3406.3|3418.3|3406.3|3417.8|3405.8|0
1611632040000|2021-01-26 03:34:00|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|0
1611632080000|2021-01-26 03:34:40|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611632090000|2021-01-26 03:34:50|3416.8|3404.8|3416.7|3404.7|3416.8|3404.8|3416.7|3404.7|0
1611632100000|2021-01-26 03:35:00|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|0
1611632120000|2021-01-26 03:35:20|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|0
1611632140000|2021-01-26 03:35:40|3416.8|3404.8|3417.3|3405.3|3417.3|3405.3|3416.8|3404.8|0
1611632200000|2021-01-26 03:36:40|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|0
1611632220000|2021-01-26 03:37:00|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|0
1611632230000|2021-01-26 03:37:10|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|1
1611632240000|2021-01-26 03:37:20|3417.7|3405.7|3417.7|3405.7|3417.7|3405.7|3417.7|3405.7|0
1611632260000|2021-01-26 03:37:40|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|0
1611632280000|2021-01-26 03:38:00|3417.3|3405.3|3416.3|3404.3|3417.3|3405.3|3416.3|3404.3|0
1611632290000|2021-01-26 03:38:10|3415.3|3403.3|3413.3|3401.3|3415.3|3403.3|3413.3|3401.3|0
1611632300000|2021-01-26 03:38:20|3412.8|3400.8|3410.7|3398.7|3412.8|3400.8|3410.7|3398.7|0
1611632310000|2021-01-26 03:38:30|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|3410.8|3398.8|0
1611632320000|2021-01-26 03:38:40|3411.3|3399.3|3412.3|3400.3|3412.3|3400.3|3411.3|3399.3|0
1611632330000|2021-01-26 03:38:50|3411.8|3399.8|3411.3|3399.3|3411.8|3399.8|3411.3|3399.3|0
1611632340000|2021-01-26 03:39:00|3411.2|3399.2|3410.7|3398.7|3411.2|3399.2|3410.7|3398.7|0
1611632350000|2021-01-26 03:39:10|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|0
1611632360000|2021-01-26 03:39:20|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|0
1611632370000|2021-01-26 03:39:30|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|0
1611632380000|2021-01-26 03:39:40|3411.7|3399.7|3412.2|3400.2|3412.2|3400.2|3411.7|3399.7|0
1611632390000|2021-01-26 03:39:50|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|0
1611632410000|2021-01-26 03:40:10|3411.2|3399.2|3410.8|3398.8|3411.8|3399.8|3410.7|3398.7|0
1611632430000|2021-01-26 03:40:30|3410.2|3398.2|3409.3|3397.3|3410.7|3398.7|3409.3|3397.3|7
1611632450000|2021-01-26 03:40:50|||||||||5
1611632490000|2021-01-26 03:41:30|||||||||1
1611632530000|2021-01-26 03:42:10|||||||||2
1611632600000|2021-01-26 03:43:20|3404.3|3392.3|3405.3|3393.3|3405.3|3393.3|3404.3|3392.3|3
1611632610000|2021-01-26 03:43:30|3404.8|3392.8|3404.8|3392.8|3405.3|3393.3|3404.3|3392.3|0
1611632620000|2021-01-26 03:43:40|3405.3|3393.3|3404.3|3392.3|3405.3|3393.3|3404.3|3392.3|0
1611632630000|2021-01-26 03:43:50|3403.8|3391.8|3404.8|3392.8|3405.3|3393.3|3403.8|3391.8|0
1611632640000|2021-01-26 03:44:00|3405.3|3393.3|3405.8|3393.8|3405.8|3393.8|3405.3|3393.3|0
1611632670000|2021-01-26 03:44:30|||||||||2
1611632680000|2021-01-26 03:44:40|3405.7|3393.7|3405.7|3393.7|3405.7|3393.7|3405.7|3393.7|0
1611632710000|2021-01-26 03:45:10|3403.3|3391.3|3403.3|3391.3|3403.3|3391.3|3403.3|3391.3|2
1611632720000|2021-01-26 03:45:20|3402.8|3390.8|3403.3|3391.3|3403.3|3391.3|3402.8|3390.8|0
1611632730000|2021-01-26 03:45:30|3403.8|3391.8|3404.3|3392.3|3404.8|3392.8|3403.8|3391.8|0
1611632740000|2021-01-26 03:45:40|3404.8|3392.8|3405.3|3393.3|3405.3|3393.3|3404.8|3392.8|0
1611632770000|2021-01-26 03:46:10|3402.9|3390.9|3402.8|3390.8|3402.9|3390.9|3402.8|3390.8|4
1611632780000|2021-01-26 03:46:20|3403.3|3391.3|3402.8|3390.8|3403.3|3391.3|3402.8|3390.8|0
1611632800000|2021-01-26 03:46:40|3402.3|3390.3|3401.9|3389.9|3402.3|3390.3|3401.9|3389.9|0
1611632810000|2021-01-26 03:46:50|3401.8|3389.8|3402.3|3390.3|3402.3|3390.3|3401.8|3389.8|0
1611632830000|2021-01-26 03:47:10|3402.8|3390.8|3402.8|3390.8|3402.8|3390.8|3402.8|3390.8|0
1611632850000|2021-01-26 03:47:30|3401.3|3389.3|3401.3|3389.3|3401.3|3389.3|3401.3|3389.3|0
1611632860000|2021-01-26 03:47:40|3402.3|3390.3|3398.2|3386.2|3402.3|3390.3|3397.3|3385.3|13
1611632870000|2021-01-26 03:47:50|3396.8|3384.8|3398.3|3386.3|3398.3|3386.3|3396.8|3384.8|0
1611632880000|2021-01-26 03:48:00|3398.7|3386.7|3398.8|3386.8|3398.8|3386.8|3398.7|3386.7|0
1611632890000|2021-01-26 03:48:10|3399.3|3387.3|3401.3|3389.3|3401.3|3389.3|3398.8|3386.8|0
1611632900000|2021-01-26 03:48:20|3400.8|3388.8|3400.8|3388.8|3400.8|3388.8|3400.3|3388.3|0
1611632910000|2021-01-26 03:48:30|3400.3|3388.3|3401.8|3389.8|3401.8|3389.8|3400.3|3388.3|0
1611632920000|2021-01-26 03:48:40|3402.3|3390.3|3402.8|3390.8|3402.8|3390.8|3401.8|3389.8|4
1611632930000|2021-01-26 03:48:50|3402.3|3390.3|3401.3|3389.3|3402.8|3390.8|3401.3|3389.3|0
1611632940000|2021-01-26 03:49:00|3401.8|3389.8|3402.8|3390.8|3402.8|3390.8|3401.8|3389.8|0
1611632960000|2021-01-26 03:49:20|||||||||3
1611632980000|2021-01-26 03:49:40|3401.8|3389.8|3402.3|3390.3|3402.3|3390.3|3401.8|3389.8|0
1611632990000|2021-01-26 03:49:50|3399.3|3387.3|3399.3|3387.3|3399.3|3387.3|3399.3|3387.3|0
1611633020000|2021-01-26 03:50:20|||||||||1
1611633030000|2021-01-26 03:50:30|3398.8|3386.8|3398.3|3386.3|3398.8|3386.8|3398.3|3386.3|0
1611633040000|2021-01-26 03:50:40|3397.2|3385.2|3397.2|3385.2|3397.2|3385.2|3397.2|3385.2|5
1611633050000|2021-01-26 03:50:50|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|1
1611633060000|2021-01-26 03:51:00|3395.2|3383.2|3395.8|3383.8|3395.8|3383.8|3395.2|3383.2|2
1611633070000|2021-01-26 03:51:10|3395.7|3383.7|3395.8|3383.8|3395.8|3383.8|3395.7|3383.7|1
1611633080000|2021-01-26 03:51:20|3395.7|3383.7|3395.8|3383.8|3395.8|3383.8|3395.7|3383.7|0
1611633090000|2021-01-26 03:51:30|3396.2|3384.2|3396.3|3384.3|3396.3|3384.3|3396.2|3384.2|0
1611633100000|2021-01-26 03:51:40|3396.8|3384.8|3397.3|3385.3|3397.8|3385.8|3396.8|3384.8|0
1611633110000|2021-01-26 03:51:50|3396.8|3384.8|3396.3|3384.3|3396.8|3384.8|3396.3|3384.3|0
1611633120000|2021-01-26 03:52:00|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|3396.3|3384.3|0
1611633130000|2021-01-26 03:52:10|3397.3|3385.3|3397.3|3385.3|3397.3|3385.3|3397.3|3385.3|0
1611633140000|2021-01-26 03:52:20|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|3396.8|3384.8|0
1611633200000|2021-01-26 03:53:20|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|23
1611633210000|2021-01-26 03:53:30|3395.8|3383.8|3395.3|3383.3|3395.8|3383.8|3395.3|3383.3|48
1611633220000|2021-01-26 03:53:40|3395.8|3383.8|3395.8|3383.8|3396.3|3384.3|3395.8|3383.8|0
1611633230000|2021-01-26 03:53:50|3395.3|3383.3|3395.3|3383.3|3395.3|3383.3|3395.3|3383.3|0
1611633240000|2021-01-26 03:54:00|3394.3|3382.3|3394.3|3382.3|3394.3|3382.3|3394.3|3382.3|0
1611633300000|2021-01-26 03:55:00|3393.3|3381.3|3394.3|3382.3|3394.3|3382.3|3393.3|3381.3|0
1611633310000|2021-01-26 03:55:10|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|3393.3|3381.3|0
1611633320000|2021-01-26 03:55:20|3393.3|3381.3|3392.3|3380.3|3393.3|3381.3|3391.8|3379.8|3
1611633330000|2021-01-26 03:55:30|3392.4|3380.4|3391.9|3379.9|3392.4|3380.4|3391.9|3379.9|2
1611633340000|2021-01-26 03:55:40|3391.4|3379.4|3390.4|3378.4|3391.4|3379.4|3390.4|3378.4|1
1611633350000|2021-01-26 03:55:50|3389.9|3377.9|3389.4|3377.4|3389.9|3377.9|3388.9|3376.9|1
1611633360000|2021-01-26 03:56:00|3388.4|3376.4|3388.4|3376.4|3388.4|3376.4|3388|3376|1
1611633380000|2021-01-26 03:56:20|3387.4|3375.4|3387.5|3375.5|3387.5|3375.5|3387.4|3375.4|12
1611633390000|2021-01-26 03:56:30|3388.4|3376.4|3387.4|3375.4|3388.4|3376.4|3387.4|3375.4|0
1611633400000|2021-01-26 03:56:40|3386|3374|3383.4|3371.4|3386.4|3374.4|3382.9|3370.9|0
1611633410000|2021-01-26 03:56:50|3382.9|3370.9|3380.4|3368.4|3383.4|3371.4|3380.4|3368.4|0
1611633420000|2021-01-26 03:57:00|3379.9|3367.9|3374.9|3362.9|3379.9|3367.9|3373.3|3361.3|2
1611633430000|2021-01-26 03:57:10|3375.4|3363.4|3374.4|3362.4|3376|3364|3374.4|3362.4|0
1611633440000|2021-01-26 03:57:20|3374.9|3362.9|3376|3364|3376|3364|3374.9|3362.9|0
1611633450000|2021-01-26 03:57:30|3376.4|3364.4|3378.4|3366.4|3378.4|3366.4|3376|3364|2
1611633460000|2021-01-26 03:57:40|3378.9|3366.9|3379|3367|3380.3|3368.3|3378.4|3366.4|0
1611633470000|2021-01-26 03:57:50|3379.4|3367.4|3378.9|3366.9|3379.5|3367.5|3378.9|3366.9|0
1611633480000|2021-01-26 03:58:00|3377.9|3365.9|3375.9|3363.9|3377.9|3365.9|3375.9|3363.9|1
1611633490000|2021-01-26 03:58:10|3376.9|3364.9|3375.4|3363.4|3378.4|3366.4|3375.4|3363.4|0
1611633500000|2021-01-26 03:58:20|3376.4|3364.4|3378.9|3366.9|3378.9|3366.9|3376.4|3364.4|0
1611633510000|2021-01-26 03:58:30|3378.4|3366.4|3379.4|3367.4|3379.9|3367.9|3378.4|3366.4|0
1611633520000|2021-01-26 03:58:40|3379.9|3367.9|3379.9|3367.9|3380.3|3368.3|3379.4|3367.4|0
1611633530000|2021-01-26 03:58:50|3379.4|3367.4|3379.9|3367.9|3379.9|3367.9|3379.4|3367.4|0
1611633540000|2021-01-26 03:59:00|3380.4|3368.4|3378.9|3366.9|3380.4|3368.4|3378.4|3366.4|0
1611633550000|2021-01-26 03:59:10|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|3379.4|3367.4|0
1611633560000|2021-01-26 03:59:20|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|0
1611633570000|2021-01-26 03:59:30|3379.4|3367.4|3381.4|3369.4|3381.4|3369.4|3379.4|3367.4|0
1611633580000|2021-01-26 03:59:40|3382.9|3370.9|3380.9|3368.9|3382.9|3370.9|3380.9|3368.9|0
1611633590000|2021-01-26 03:59:50|3380.4|3368.4|3379.4|3367.4|3380.4|3368.4|3379.3|3367.3|0
1611633600000|2021-01-26 04:00:00|3378.9|3366.9|3378.4|3366.4|3378.9|3366.9|3378.4|3366.4|0
1611633620000|2021-01-26 04:00:20|3379.4|3367.4|3377.9|3365.9|3379.4|3367.4|3377.9|3365.9|0
1611633630000|2021-01-26 04:00:30|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|3377.4|3365.4|0
1611633640000|2021-01-26 04:00:40|3376.4|3364.4|3375.4|3363.4|3376.4|3364.4|3375.4|3363.4|0
1611633650000|2021-01-26 04:00:50|3375.9|3363.9|3376.9|3364.9|3376.9|3364.9|3375.9|3363.9|0
1611633660000|2021-01-26 04:01:00|3377.4|3365.4|3376.4|3364.4|3377.4|3365.4|3376.4|3364.4|0
1611633670000|2021-01-26 04:01:10|3375.4|3363.4|3375.4|3363.4|3375.4|3363.4|3375.4|3363.4|0
1611633680000|2021-01-26 04:01:20|3375.9|3363.9|3375.4|3363.4|3375.9|3363.9|3375.4|3363.4|0
1611633690000|2021-01-26 04:01:30|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|3374.9|3362.9|0
1611633700000|2021-01-26 04:01:40|3375.3|3363.3|3374.9|3362.9|3375.4|3363.4|3374.9|3362.9|0
1611633710000|2021-01-26 04:01:50|3374.4|3362.4|3373.9|3361.9|3374.4|3362.4|3373.9|3361.9|0
1611633720000|2021-01-26 04:02:00|3373.4|3361.4|3372.9|3360.9|3373.4|3361.4|3372.9|3360.9|0
1611633740000|2021-01-26 04:02:20|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|0
1611633750000|2021-01-26 04:02:30|3373.8|3361.8|3372.8|3360.8|3373.8|3361.8|3372.8|3360.8|0
1611633790000|2021-01-26 04:03:10|3373.3|3361.3|3373.8|3361.8|3373.8|3361.8|3373.3|3361.3|0
1611633800000|2021-01-26 04:03:20|3374.3|3362.3|3374.3|3362.3|3374.8|3362.8|3373.9|3361.9|0
1611633810000|2021-01-26 04:03:30|3373.9|3361.9|3374.8|3362.8|3374.8|3362.8|3373.8|3361.8|0
1611633820000|2021-01-26 04:03:40|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|3373.4|3361.4|1
1611633830000|2021-01-26 04:03:50|3373.8|3361.8|3372.4|3360.4|3373.8|3361.8|3372.4|3360.4|4
1611633850000|2021-01-26 04:04:10|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|3373.9|3361.9|23
1611633860000|2021-01-26 04:04:20|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|5
1611633870000|2021-01-26 04:04:30|||||||||1
1611633890000|2021-01-26 04:04:50|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|3371.9|3359.9|0
1611633900000|2021-01-26 04:05:00|3371.4|3359.4|3371.4|3359.4|3371.4|3359.4|3371.4|3359.4|0
1611633910000|2021-01-26 04:05:10|3370.4|3358.4|3370.8|3358.8|3371.4|3359.4|3370.4|3358.4|46
1611633920000|2021-01-26 04:05:20|3370.3|3358.3|3369.9|3357.9|3370.3|3358.3|3369.4|3357.4|1
1611633940000|2021-01-26 04:05:40|3369.4|3357.4|3369.9|3357.9|3369.9|3357.9|3369.4|3357.4|1
1611633950000|2021-01-26 04:05:50|3368.4|3356.4|3368.4|3356.4|3369.9|3357.9|3368.4|3356.4|8
1611633960000|2021-01-26 04:06:00|3368.5|3356.5|3368.5|3356.5|3368.5|3356.5|3368.5|3356.5|4
1611633970000|2021-01-26 04:06:10|3369.4|3357.4|3369.4|3357.4|3369.4|3357.4|3369.4|3357.4|9
1611633980000|2021-01-26 04:06:20|3368.4|3356.4|3367.5|3355.5|3368.4|3356.4|3367.5|3355.5|9
1611633990000|2021-01-26 04:06:30|3367|3355|3367.5|3355.5|3367.5|3355.5|3367|3355|13
1611634000000|2021-01-26 04:06:40|3367|3355|3367|3355|3367|3355|3367|3355|0
1611634010000|2021-01-26 04:06:50|3366.5|3354.5|3366.5|3354.5|3366.5|3354.5|3366.5|3354.5|3
1611634020000|2021-01-26 04:07:00|3365.5|3353.5|3365|3353|3365.5|3353.5|3365|3353|5
1611634030000|2021-01-26 04:07:10|3365.5|3353.5|3365|3353|3365.5|3353.5|3365|3353|5
1611634040000|2021-01-26 04:07:20|3365.5|3353.5|3364.5|3352.5|3365.5|3353.5|3364.5|3352.5|4
1611634050000|2021-01-26 04:07:30|3364|3352|3365|3353|3367|3355|3364|3352|0
1611634060000|2021-01-26 04:07:40|3367.4|3355.4|3367|3355|3368.4|3356.4|3367|3355|3
1611634070000|2021-01-26 04:07:50|3367.5|3355.5|3368|3356|3369.9|3357.9|3367.5|3355.5|2
1611634080000|2021-01-26 04:08:00|3367.5|3355.5|3370.4|3358.4|3370.4|3358.4|3367.5|3355.5|4
1611634090000|2021-01-26 04:08:10|3368.5|3356.5|3369.4|3357.4|3370.4|3358.4|3368.5|3356.5|3
1611634130000|2021-01-26 04:08:50|3369.9|3357.9|3369.9|3357.9|3370.4|3358.4|3369.9|3357.9|0
1611634140000|2021-01-26 04:09:00|3369.5|3357.5|3369.5|3357.5|3369.5|3357.5|3369.4|3357.4|0
1611634150000|2021-01-26 04:09:10|3367.5|3355.5|3367|3355|3367.5|3355.5|3367|3355|3
1611634160000|2021-01-26 04:09:20|3366.1|3354.1|3368.6|3356.6|3368.6|3356.6|3366.1|3354.1|20
1611634170000|2021-01-26 04:09:30|3369.1|3357.1|3371.1|3359.1|3371.1|3359.1|3369.1|3357.1|6
1611634180000|2021-01-26 04:09:40|3370.6|3358.6|3370.1|3358.1|3370.6|3358.6|3370.1|3358.1|0
1611634190000|2021-01-26 04:09:50|3370.6|3358.6|3370.6|3358.6|3371.1|3359.1|3370.1|3358.1|5
1611634200000|2021-01-26 04:10:00|3370.1|3358.1|3371.1|3359.1|3371.1|3359.1|3370.1|3358.1|0
1611634230000|2021-01-26 04:10:30|||||||||1
1611634240000|2021-01-26 04:10:40|3370.6|3358.6|3370.1|3358.1|3370.6|3358.6|3369.1|3357.1|0
1611634290000|2021-01-26 04:11:30|3369.1|3357.1|3369.1|3357.1|3369.1|3357.1|3369.1|3357.1|8
1611634300000|2021-01-26 04:11:40|3368.6|3356.6|3367.6|3355.6|3368.6|3356.6|3367.6|3355.6|6
1611634310000|2021-01-26 04:11:50|3367.1|3355.1|3367.1|3355.1|3367.1|3355.1|3367.1|3355.1|0
1611634320000|2021-01-26 04:12:00|3367.6|3355.6|3367.6|3355.6|3367.6|3355.6|3367.6|3355.6|0
1611634330000|2021-01-26 04:12:10|3367.1|3355.1|3368.1|3356.1|3368.1|3356.1|3367.1|3355.1|0
1611634350000|2021-01-26 04:12:30|3369.1|3357.1|3368.6|3356.6|3370.1|3358.1|3368.6|3356.6|1
1611634360000|2021-01-26 04:12:40|3368.1|3356.1|3368.6|3356.6|3368.6|3356.6|3368.1|3356.1|0
1611634370000|2021-01-26 04:12:50|3369.6|3357.6|3370.1|3358.1|3370.1|3358.1|3369.6|3357.6|0
1611634380000|2021-01-26 04:13:00|||||||||1
1611634390000|2021-01-26 04:13:10|3367.2|3355.2|3367.1|3355.1|3367.2|3355.2|3367.1|3355.1|9
1611634400000|2021-01-26 04:13:20|3366.6|3354.6|3364.1|3352.1|3366.6|3354.6|3364.1|3352.1|2
1611634410000|2021-01-26 04:13:30|3363.6|3351.6|3364.1|3352.1|3364.1|3352.1|3362.6|3350.6|1
1611634420000|2021-01-26 04:13:40|3364.6|3352.6|3363.6|3351.6|3364.6|3352.6|3363.6|3351.6|0
1611634440000|2021-01-26 04:14:00|3363.1|3351.1|3362.6|3350.6|3363.1|3351.1|3362.6|3350.6|0
1611634450000|2021-01-26 04:14:10|3363.1|3351.1|3363.1|3351.1|3363.1|3351.1|3363.1|3351.1|0
1611634460000|2021-01-26 04:14:20|3363.6|3351.6|3362.6|3350.6|3363.6|3351.6|3362.6|3350.6|0
1611634470000|2021-01-26 04:14:30|3363.6|3351.6|3363.6|3351.6|3363.6|3351.6|3363.6|3351.6|0
1611634480000|2021-01-26 04:14:40|3364.1|3352.1|3362.6|3350.6|3364.1|3352.1|3362.6|3350.6|0
1611634490000|2021-01-26 04:14:50|3363.6|3351.6|3363.1|3351.1|3363.6|3351.6|3363.1|3351.1|0
1611634500000|2021-01-26 04:15:00|3362.6|3350.6|3363.6|3351.6|3363.6|3351.6|3362.6|3350.6|0
1611634510000|2021-01-26 04:15:10|3364.1|3352.1|3364.6|3352.6|3364.6|3352.6|3364.1|3352.1|0
1611634560000|2021-01-26 04:16:00|3363.6|3351.6|3363.6|3351.6|3364.1|3352.1|3363.6|3351.6|0
1611634570000|2021-01-26 04:16:10|3362.6|3350.6|3362.6|3350.6|3362.6|3350.6|3362.6|3350.6|0
1611634610000|2021-01-26 04:16:50|3362.1|3350.1|3362.6|3350.6|3362.6|3350.6|3362.1|3350.1|0
1611634620000|2021-01-26 04:17:00|3363.1|3351.1|3363.6|3351.6|3364.1|3352.1|3363.1|3351.1|0
1611634630000|2021-01-26 04:17:10|3364.1|3352.1|3366.6|3354.6|3366.6|3354.6|3363.1|3351.1|0
1611634640000|2021-01-26 04:17:20|3367.1|3355.1|3366.7|3354.7|3367.1|3355.1|3366.7|3354.7|0
1611634650000|2021-01-26 04:17:30|3366.6|3354.6|3366.7|3354.7|3366.7|3354.7|3366.2|3354.2|0
1611634660000|2021-01-26 04:17:40|3367.2|3355.2|3366.7|3354.7|3367.7|3355.7|3366.7|3354.7|0
1611634670000|2021-01-26 04:17:50|3367.2|3355.2|3366.7|3354.7|3367.2|3355.2|3366.7|3354.7|0
1611634680000|2021-01-26 04:18:00|3366.2|3354.2|3367.1|3355.1|3367.1|3355.1|3366.1|3354.1|0
1611634770000|2021-01-26 04:19:30|3366.6|3354.6|3366.1|3354.1|3366.6|3354.6|3366.1|3354.1|0
1611634810000|2021-01-26 04:20:10|3365.6|3353.6|3365.6|3353.6|3365.6|3353.6|3365.6|3353.6|0
1611634820000|2021-01-26 04:20:20|3366.1|3354.1|3366.6|3354.6|3366.6|3354.6|3366.1|3354.1|0
1611634840000|2021-01-26 04:20:40|3364.1|3352.1|3362.6|3350.6|3364.1|3352.1|3362.6|3350.6|0
1611634850000|2021-01-26 04:20:50|3363.6|3351.6|3363.1|3351.1|3363.6|3351.6|3363.1|3351.1|0
1611634860000|2021-01-26 04:21:00|3362.6|3350.6|3359.7|3347.7|3362.6|3350.6|3359.7|3347.7|59
1611634880000|2021-01-26 04:21:20|||||||||1
1611634890000|2021-01-26 04:21:30|3358.3|3346.3|3357.7|3345.7|3358.6|3346.6|3357.7|3345.7|7
1611634900000|2021-01-26 04:21:40|3357.2|3345.2|3354.8|3342.8|3359.6|3347.6|3354.3|3342.3|16
1611634910000|2021-01-26 04:21:50|3354.3|3342.3|3352.8|3340.8|3354.3|3342.3|3352.8|3340.8|5
1611634920000|2021-01-26 04:22:00|3353.8|3341.8|3354.3|3342.3|3354.3|3342.3|3353.8|3341.8|2
1611634930000|2021-01-26 04:22:10|3353.8|3341.8|3354.3|3342.3|3354.3|3342.3|3353.8|3341.8|5
1611634940000|2021-01-26 04:22:20|3353.8|3341.8|3351.8|3339.8|3353.8|3341.8|3351.4|3339.4|2
1611634950000|2021-01-26 04:22:30|3349.3|3337.3|3349.3|3337.3|3349.3|3337.3|3349.3|3337.3|103
1611634960000|2021-01-26 04:22:40|3350.8|3338.8|3350.8|3338.8|3351.3|3339.3|3350.8|3338.8|8
1611634980000|2021-01-26 04:23:00|3351.2|3339.2|3350.8|3338.8|3351.3|3339.3|3350.8|3338.8|5
1611635000000|2021-01-26 04:23:20|3351.2|3339.2|3351.3|3339.3|3351.3|3339.3|3351.2|3339.2|25
1611635020000|2021-01-26 04:23:40|||||||||2
1611635030000|2021-01-26 04:23:50|3350.8|3338.8|3351.3|3339.3|3351.3|3339.3|3350.8|3338.8|0
1611635040000|2021-01-26 04:24:00|3350.8|3338.8|3353.3|3341.3|3353.3|3341.3|3350.8|3338.8|0
1611635050000|2021-01-26 04:24:10|3353.8|3341.8|3354.8|3342.8|3356.3|3344.3|3353.8|3341.8|2
1611635060000|2021-01-26 04:24:20|3353.8|3341.8|3352.8|3340.8|3353.8|3341.8|3351.3|3339.3|0
1611635070000|2021-01-26 04:24:30|3352.3|3340.3|3352.3|3340.3|3352.3|3340.3|3352.3|3340.3|0
1611635080000|2021-01-26 04:24:40|3352.8|3340.8|3352.8|3340.8|3352.8|3340.8|3352.8|3340.8|0
1611635090000|2021-01-26 04:24:50|3352.3|3340.3|3352.8|3340.8|3352.8|3340.8|3352.3|3340.3|0
1611635100000|2021-01-26 04:25:00|||||||||2
1611635120000|2021-01-26 04:25:20|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|0
1611635130000|2021-01-26 04:25:30|3353.3|3341.3|3354.8|3342.8|3354.8|3342.8|3353.3|3341.3|0
1611635140000|2021-01-26 04:25:40|3354.3|3342.3|3354.8|3342.8|3354.8|3342.8|3353.8|3341.8|0
1611635150000|2021-01-26 04:25:50|3355.2|3343.2|3354.3|3342.3|3355.3|3343.3|3354.3|3342.3|0
1611635160000|2021-01-26 04:26:00|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|0
1611635170000|2021-01-26 04:26:10|3352.7|3340.7|3353.7|3341.7|3353.7|3341.7|3351.3|3339.3|11
1611635180000|2021-01-26 04:26:20|3352.3|3340.3|3351.3|3339.3|3352.3|3340.3|3351.3|3339.3|4
1611635190000|2021-01-26 04:26:30|3351.8|3339.8|3353.7|3341.7|3353.7|3341.7|3351.8|3339.8|1
1611635200000|2021-01-26 04:26:40|3354.2|3342.2|3354.3|3342.3|3354.3|3342.3|3354.2|3342.2|0
1611635210000|2021-01-26 04:26:50|3353.8|3341.8|3354.3|3342.3|3354.8|3342.8|3353.7|3341.7|0
1611635220000|2021-01-26 04:27:00|3353.8|3341.8|3353.7|3341.7|3353.8|3341.8|3353.7|3341.7|0
1611635230000|2021-01-26 04:27:10|3354.3|3342.3|3353.7|3341.7|3354.8|3342.8|3353.7|3341.7|0
1611635240000|2021-01-26 04:27:20|3354.8|3342.8|3353.7|3341.7|3354.8|3342.8|3353.7|3341.7|1
1611635250000|2021-01-26 04:27:30|3354.3|3342.3|3353.7|3341.7|3354.3|3342.3|3353.7|3341.7|6
1611635260000|2021-01-26 04:27:40|3352.8|3340.8|3356.2|3344.2|3356.2|3344.2|3352.8|3340.8|19
1611635270000|2021-01-26 04:27:50|3355.7|3343.7|3353.3|3341.3|3355.7|3343.7|3352.8|3340.8|9
1611635280000|2021-01-26 04:28:00|3352.7|3340.7|3352.7|3340.7|3352.7|3340.7|3352.7|3340.7|2
1611635290000|2021-01-26 04:28:10|3351.8|3339.8|3351.3|3339.3|3351.8|3339.8|3351.3|3339.3|8
1611635300000|2021-01-26 04:28:20|3351.8|3339.8|3351.8|3339.8|3351.8|3339.8|3351.8|3339.8|7
1611635310000|2021-01-26 04:28:30|3352.8|3340.8|3351.8|3339.8|3353.3|3341.3|3351.8|3339.8|17
1611635320000|2021-01-26 04:28:40|3352.3|3340.3|3352.3|3340.3|3352.3|3340.3|3351.8|3339.8|0
1611635330000|2021-01-26 04:28:50|3353.3|3341.3|3352.8|3340.8|3353.8|3341.8|3352.8|3340.8|5
1611635340000|2021-01-26 04:29:00|3351.8|3339.8|3352.3|3340.3|3352.8|3340.8|3351.8|3339.8|1
1611635350000|2021-01-26 04:29:10|3353.2|3341.2|3354.3|3342.3|3354.3|3342.3|3351.8|3339.8|0
1611635360000|2021-01-26 04:29:20|3351.9|3339.9|3352.3|3340.3|3354.3|3342.3|3351.8|3339.8|1
1611635370000|2021-01-26 04:29:30|3352.8|3340.8|3350.7|3338.7|3353.3|3341.3|3350.7|3338.7|3
1611635380000|2021-01-26 04:29:40|3351.7|3339.7|3351.3|3339.3|3351.7|3339.7|3351.3|3339.3|0
1611635390000|2021-01-26 04:29:50|3351.8|3339.8|3352.2|3340.2|3352.3|3340.3|3351.3|3339.3|25
1611642600000|2021-01-26 06:30:00|3353.9|3341.9|3352.9|3336.9|3353.9|3341.9|3352.9|3336.9|0
1611642610000|2021-01-26 06:30:10|3352.4|3336.4|3345.4|3333.4|3352.4|3336.9|3343.4|3331.4|4
1611642620000|2021-01-26 06:30:20|3343.4|3331.4|3345.3|3333.3|3347.4|3335.4|3343.4|3331.4|3
1611642630000|2021-01-26 06:30:30|3345.8|3333.8|3346.4|3334.4|3346.4|3334.4|3345.3|3333.3|0
1611642640000|2021-01-26 06:30:40|3346.9|3334.9|3346.9|3334.9|3347.9|3335.9|3346.8|3334.8|0
1611642650000|2021-01-26 06:30:50|3347.4|3335.4|3346.3|3334.3|3349.8|3337.8|3346.3|3334.3|0
1611642660000|2021-01-26 06:31:00|3346.9|3334.9|3346.9|3334.9|3347.3|3335.3|3346.9|3334.9|0
1611642670000|2021-01-26 06:31:10|3346.4|3334.4|3348.4|3336.4|3348.4|3336.4|3346.3|3334.3|0
1611642680000|2021-01-26 06:31:20|3347.9|3335.9|3348.3|3336.3|3349.9|3337.9|3347.9|3335.9|0
1611642690000|2021-01-26 06:31:30|3349.9|3337.9|3352.8|3340.8|3353.8|3341.8|3349.8|3337.8|11
1611642700000|2021-01-26 06:31:40|3352.3|3340.3|3351.3|3339.3|3352.8|3340.8|3350.8|3338.8|8
1611642710000|2021-01-26 06:31:50|3350.8|3338.8|3351.8|3339.8|3353.3|3341.3|3350.8|3338.8|0
1611642720000|2021-01-26 06:32:00|3351.3|3339.3|3353.8|3341.8|3354.3|3342.3|3351.3|3339.3|0
1611642730000|2021-01-26 06:32:10|3353.3|3341.3|3351.8|3339.8|3353.3|3341.3|3351.8|3339.8|0
1611642740000|2021-01-26 06:32:20|3350.8|3338.8|3354.3|3342.3|3354.3|3342.3|3350.8|3338.8|0
1611642750000|2021-01-26 06:32:30|3353.8|3341.8|3354.3|3342.3|3354.3|3342.3|3353.8|3341.8|0
1611642760000|2021-01-26 06:32:40|3354.8|3342.8|3355.3|3343.3|3355.3|3343.3|3353.8|3341.8|0
1611642770000|2021-01-26 06:32:50|3354.8|3342.8|3354.8|3342.8|3355.3|3343.3|3354.3|3342.3|0
1611642780000|2021-01-26 06:33:00|3355.3|3343.3|3354.8|3342.8|3356.3|3344.3|3354.8|3342.8|0
1611642800000|2021-01-26 06:33:20|3355.3|3343.3|3356.8|3344.8|3356.8|3344.8|3354.8|3342.8|0
1611642810000|2021-01-26 06:33:30|3357.3|3345.3|3356.8|3344.8|3357.3|3345.3|3356.8|3344.8|0
1611642820000|2021-01-26 06:33:40|3355.4|3343.4|3356.3|3344.3|3356.8|3344.8|3355.3|3343.3|0
1611642830000|2021-01-26 06:33:50|3355.8|3343.8|3354.8|3342.8|3355.8|3343.8|3354.8|3342.8|0
1611642840000|2021-01-26 06:34:00|3355.3|3343.3|3354.3|3342.3|3355.3|3343.3|3354.3|3342.3|0
1611642850000|2021-01-26 06:34:10|3353.8|3341.8|3353.8|3341.8|3354.8|3342.8|3353.8|3341.8|0
1611642860000|2021-01-26 06:34:20|3354.3|3342.3|3352.8|3340.8|3354.3|3342.3|3352.8|3340.8|0
1611642870000|2021-01-26 06:34:30|3354.3|3342.3|3352.8|3340.8|3354.3|3342.3|3352.8|3340.8|0
1611642880000|2021-01-26 06:34:40|3353.3|3341.3|3352.3|3340.3|3353.3|3341.3|3352.3|3340.3|0
1611642890000|2021-01-26 06:34:50|3352.8|3340.8|3353.3|3341.3|3353.3|3341.3|3352.3|3340.3|0
1611642900000|2021-01-26 06:35:00|3352.8|3340.8|3352.3|3340.3|3352.8|3340.8|3352.3|3340.3|0
1611642910000|2021-01-26 06:35:10|3352.8|3340.8|3352.8|3340.8|3352.8|3340.8|3352.8|3340.8|0
1611642920000|2021-01-26 06:35:20|3354.7|3342.7|3352.8|3340.8|3354.7|3342.7|3352.8|3340.8|0
1611642940000|2021-01-26 06:35:40|3352.3|3340.3|3351.8|3339.8|3352.3|3340.3|3351.8|3339.8|0
1611642950000|2021-01-26 06:35:50|3350.8|3338.8|3351.8|3339.8|3351.8|3339.8|3350.8|3338.8|0
1611642960000|2021-01-26 06:36:00|3351.3|3339.3|3349.3|3337.3|3351.3|3339.3|3349.3|3337.3|9
1611642970000|2021-01-26 06:36:10|3348.8|3336.8|3348.7|3336.7|3348.8|3336.8|3348.7|3336.7|0
1611642980000|2021-01-26 06:36:20|3348.2|3336.2|3348.2|3336.2|3348.7|3336.7|3348.2|3336.2|2
1611642990000|2021-01-26 06:36:30|3347.2|3335.2|3348.2|3336.2|3348.2|3336.2|3347.2|3335.2|4
1611643000000|2021-01-26 06:36:40|3347.7|3335.7|3347.2|3335.2|3347.7|3335.7|3347.2|3335.2|0
1611643010000|2021-01-26 06:36:50|3348.2|3336.2|3348.7|3336.7|3348.7|3336.7|3348.2|3336.2|1
1611643030000|2021-01-26 06:37:10|3348.2|3336.2|3348.2|3336.2|3348.2|3336.2|3348.2|3336.2|1
1611643040000|2021-01-26 06:37:20|3348.7|3336.7|3348.7|3336.7|3348.7|3336.7|3348.2|3336.2|0
1611643050000|2021-01-26 06:37:30|3349.2|3337.2|3349.7|3337.7|3349.7|3337.7|3348.8|3336.8|0
1611643060000|2021-01-26 06:37:40|3349.2|3337.2|3348.7|3336.7|3349.2|3337.2|3348.7|3336.7|0
1611643070000|2021-01-26 06:37:50|3349.2|3337.2|3348.7|3336.7|3349.7|3337.7|3348.7|3336.7|0
1611643080000|2021-01-26 06:38:00|3348.2|3336.2|3348.2|3336.2|3348.2|3336.2|3347.7|3335.7|0
1611643090000|2021-01-26 06:38:10|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|0
1611643100000|2021-01-26 06:38:20|3347.2|3335.2|3347.2|3335.2|3347.2|3335.2|3346.2|3334.2|5
1611643110000|2021-01-26 06:38:30|3346.7|3334.7|3347.2|3335.2|3347.2|3335.2|3346.2|3334.2|2
1611643120000|2021-01-26 06:38:40|3347.7|3335.7|3347.2|3335.2|3347.7|3335.7|3347.2|3335.2|0
1611643130000|2021-01-26 06:38:50|3347.1|3335.1|3347.2|3335.2|3347.2|3335.2|3347.1|3335.1|3
1611643140000|2021-01-26 06:39:00|3347.1|3335.1|3346.2|3334.2|3347.1|3335.1|3346.1|3334.1|0
1611643150000|2021-01-26 06:39:10|3346.7|3334.7|3346.2|3334.2|3347.2|3335.2|3346.2|3334.2|1
1611643170000|2021-01-26 06:39:30|3346.7|3334.7|3346.7|3334.7|3346.7|3334.7|3346.7|3334.7|0
1611643180000|2021-01-26 06:39:40|||||||||1
1611643200000|2021-01-26 06:40:00|3347.2|3335.2|3348.6|3336.6|3348.6|3336.6|3346.7|3334.7|22
1611643210000|2021-01-26 06:40:10|3349.1|3337.1|3348.1|3336.1|3349.1|3337.1|3348.1|3336.1|3
1611643220000|2021-01-26 06:40:20|3347.6|3335.6|3350|3338|3350.5|3338.5|3347.1|3335.1|5
1611643230000|2021-01-26 06:40:30|3348.6|3336.6|3350|3338|3350.5|3338.5|3348.6|3336.6|20
1611643240000|2021-01-26 06:40:40|3350.1|3338.1|3350|3338|3350.5|3338.5|3349.6|3337.6|2
1611643250000|2021-01-26 06:40:50|3349.5|3337.5|3350|3338|3350|3338|3349.5|3337.5|0
1611643260000|2021-01-26 06:41:00|3349.6|3337.6|3349.6|3337.6|3350.1|3338.1|3349.6|3337.6|1
1611643270000|2021-01-26 06:41:10|3350|3338|3350.1|3338.1|3350.1|3338.1|3349.6|3337.6|0
1611643280000|2021-01-26 06:41:20|3349.6|3337.6|3348.6|3336.6|3349.6|3337.6|3348.6|3336.6|2
1611643290000|2021-01-26 06:41:30|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|3346.6|3334.6|2
1611643300000|2021-01-26 06:41:40|3346.6|3334.6|3346.5|3334.5|3347.1|3335.1|3346.5|3334.5|0
1611643310000|2021-01-26 06:41:50|3347|3335|3347|3335|3347|3335|3347|3335|0
1611643320000|2021-01-26 06:42:00|3347.1|3335.1|3347.6|3335.6|3348.1|3336.1|3347.1|3335.1|0
1611643330000|2021-01-26 06:42:10|3348.1|3336.1|3348.1|3336.1|3349.1|3337.1|3347.6|3335.6|1
1611643340000|2021-01-26 06:42:20|3347.1|3335.1|3347.6|3335.6|3348|3336|3347|3335|0
1611643350000|2021-01-26 06:42:30|3347.5|3335.5|3346.6|3334.6|3347.5|3335.5|3346.6|3334.6|1
1611643360000|2021-01-26 06:42:40|3346.5|3334.5|3346|3334|3346.5|3334.5|3346|3334|2
1611643370000|2021-01-26 06:42:50|3346.5|3334.5|3346.5|3334.5|3347|3335|3346.5|3334.5|7
1611643380000|2021-01-26 06:43:00|3346|3334|3346|3334|3346.5|3334.5|3346|3334|1
1611643400000|2021-01-26 06:43:20|3346.5|3334.5|3346|3334|3347|3335|3346|3334|1
1611643410000|2021-01-26 06:43:30|||||||||7
1611643420000|2021-01-26 06:43:40|3346.4|3334.4|3346|3334|3346.5|3334.5|3346|3334|4
1611643430000|2021-01-26 06:43:50|3345.1|3333.1|3344.1|3332.1|3345.5|3333.5|3343.6|3331.6|11
1611643440000|2021-01-26 06:44:00|3343.5|3331.5|3344.1|3332.1|3344.1|3332.1|3343.5|3331.5|0
1611643450000|2021-01-26 06:44:10|3343.6|3331.6|3341.6|3329.6|3344.6|3332.6|3341.6|3329.6|2
1611643460000|2021-01-26 06:44:20|3340.6|3328.6|3341.1|3329.1|3341.1|3329.1|3340.6|3328.6|3
1611643470000|2021-01-26 06:44:30|3340.6|3328.6|3340.6|3328.6|3341.1|3329.1|3340.1|3328.1|1
1611643480000|2021-01-26 06:44:40|3341.1|3329.1|3341.1|3329.1|3341.1|3329.1|3341.1|3329.1|0
1611643490000|2021-01-26 06:44:50|3340.6|3328.6|3338.6|3326.6|3341.6|3329.6|3338.6|3326.6|8
1611643500000|2021-01-26 06:45:00|3340|3328|3339|3327|3340|3328|3338|3326|12
1611643510000|2021-01-26 06:45:10|3338.1|3326.1|3339.1|3327.1|3339.5|3327.5|3338.1|3326.1|13
1611643520000|2021-01-26 06:45:20|3338.6|3326.6|3340.1|3328.1|3340.1|3328.1|3338.6|3326.6|0
1611643530000|2021-01-26 06:45:30|3340.5|3328.5|3341.5|3329.5|3341.5|3329.5|3340.5|3328.5|19
1611643540000|2021-01-26 06:45:40|3342|3330|3341.5|3329.5|3342|3330|3341|3329|0
1611643550000|2021-01-26 06:45:50|3341.1|3329.1|3340|3328|3341.1|3329.1|3340|3328|0
1611643560000|2021-01-26 06:46:00|3340.1|3328.1|3338.1|3326.1|3340.1|3328.1|3336.7|3324.7|40
1611643570000|2021-01-26 06:46:10|3337.2|3325.2|3337.1|3325.1|3337.2|3325.2|3336.2|3324.2|8
1611643580000|2021-01-26 06:46:20|3338.1|3326.1|3338.7|3326.7|3339.2|3327.2|3338.1|3326.1|2
1611643590000|2021-01-26 06:46:30|||||||||1
1611643600000|2021-01-26 06:46:40|3338.6|3326.6|3338.6|3326.6|3338.7|3326.7|3338.1|3326.1|4
1611643610000|2021-01-26 06:46:50|3338.7|3326.7|3339.2|3327.2|3339.2|3327.2|3338.7|3326.7|1
1611643620000|2021-01-26 06:47:00|3338.2|3326.2|3336.7|3324.7|3338.2|3326.2|3336.7|3324.7|0
1611643630000|2021-01-26 06:47:10|3338.2|3326.2|3338.2|3326.2|3338.2|3326.2|3338.2|3326.2|0
1611643640000|2021-01-26 06:47:20|3338.6|3326.6|3340.1|3328.1|3340.6|3328.6|3336.7|3324.7|17
1611643650000|2021-01-26 06:47:30|3340.6|3328.6|3343|3331|3343|3331|3340.1|3328.1|30
1611643660000|2021-01-26 06:47:40|3343.1|3331.1|3343.5|3331.5|3345.5|3333.5|3343.1|3331.1|6
1611643670000|2021-01-26 06:47:50|3343.1|3331.1|3345|3333|3345|3333|3342.6|3330.6|13
1611643680000|2021-01-26 06:48:00|3345.5|3333.5|3347|3335|3347|3335|3345.5|3333.5|7
1611643690000|2021-01-26 06:48:10|3346.5|3334.5|3347.5|3335.5|3347.5|3335.5|3346.5|3334.5|0
1611643700000|2021-01-26 06:48:20|3347.6|3335.6|3348|3336|3348.5|3336.5|3347.5|3335.5|2
1611643710000|2021-01-26 06:48:30|3347.5|3335.5|3347.5|3335.5|3347.5|3335.5|3347|3335|0
1611643720000|2021-01-26 06:48:40|3347|3335|3350.4|3338.4|3352|3340|3347|3335|11
1611643730000|2021-01-26 06:48:50|3349.9|3337.9|3350.9|3338.9|3352.8|3340.8|3349.9|3337.9|1
1611643740000|2021-01-26 06:49:00|3350.4|3338.4|3355.9|3343.9|3355.9|3343.9|3350.4|3338.4|8
1611643750000|2021-01-26 06:49:10|3355.4|3343.4|3355.4|3343.4|3355.4|3343.4|3354.9|3342.9|4
1611643760000|2021-01-26 06:49:20|3355.9|3343.9|3356.9|3344.9|3356.9|3344.9|3355.9|3343.9|1
1611643770000|2021-01-26 06:49:30|3357.9|3345.9|3358.4|3346.4|3358.4|3346.4|3357.9|3345.9|5
1611643780000|2021-01-26 06:49:40|3357.9|3345.9|3355.4|3343.4|3358.4|3346.4|3355.4|3343.4|1
1611643790000|2021-01-26 06:49:50|3354.9|3342.9|3356.4|3344.4|3356.9|3344.9|3354.9|3342.9|0
1611643800000|2021-01-26 06:50:00|3355.9|3343.9|3355.4|3343.4|3355.9|3343.9|3355.4|3343.4|0
1611643810000|2021-01-26 06:50:10|3354.4|3342.4|3354.4|3342.4|3354.4|3342.4|3354.4|3342.4|2
1611643820000|2021-01-26 06:50:20|3353.9|3341.9|3353.4|3341.4|3353.9|3341.9|3353.4|3341.4|0
1611643830000|2021-01-26 06:50:30|3352.9|3340.9|3351.9|3339.9|3352.9|3340.9|3351.9|3339.9|0
1611643840000|2021-01-26 06:50:40|3351.8|3339.8|3351.8|3339.8|3351.8|3339.8|3351.8|3339.8|9
1611643850000|2021-01-26 06:50:50|3349.9|3337.9|3349.9|3337.9|3349.9|3337.9|3349.9|3337.9|0
1611643860000|2021-01-26 06:51:00|3349.5|3337.5|3349.5|3337.5|3349.5|3337.5|3349.5|3337.5|0
1611643870000|2021-01-26 06:51:10|3349.9|3337.9|3349.5|3337.5|3349.9|3337.9|3349.5|3337.5|0
1611643880000|2021-01-26 06:51:20|3349|3337|3351|3339|3351|3339|3349|3337|0
1611643890000|2021-01-26 06:51:30|3350.5|3338.5|3350|3338|3350.5|3338.5|3349.5|3337.5|0
1611643900000|2021-01-26 06:51:40|3349.5|3337.5|3351.5|3339.5|3351.5|3339.5|3349.5|3337.5|2
1611643910000|2021-01-26 06:51:50|3352|3340|3355.4|3343.4|3355.4|3343.4|3352|3340|0
1611643920000|2021-01-26 06:52:00|3355.5|3343.5|3353.5|3341.5|3355.5|3343.5|3352.5|3340.5|0
1611643930000|2021-01-26 06:52:10|3354|3342|3354.5|3342.5|3354.5|3342.5|3353.5|3341.5|0
1611643940000|2021-01-26 06:52:20|3353.5|3341.5|3353.5|3341.5|3353.5|3341.5|3353.5|3341.5|0
1611643950000|2021-01-26 06:52:30|3353.9|3341.9|3354.5|3342.5|3354.5|3342.5|3353.9|3341.9|0
1611643960000|2021-01-26 06:52:40|3353.5|3341.5|3350.5|3338.5|3353.5|3341.5|3350.5|3338.5|0
1611643970000|2021-01-26 06:52:50|3351.5|3339.5|3351.5|3339.5|3351.9|3339.9|3351|3339|0
1611643980000|2021-01-26 06:53:00|3352|3340|3351.5|3339.5|3352|3340|3351.5|3339.5|0
1611644020000|2021-01-26 06:53:40|3350.5|3338.5|3352.5|3340.5|3353.5|3341.5|3350.5|3338.5|0
1611644030000|2021-01-26 06:53:50|3352.9|3340.9|3349|3337|3353.5|3341.5|3349|3337|9
1611644040000|2021-01-26 06:54:00|3349.5|3337.5|3351|3339|3351.5|3339.5|3349.5|3337.5|4
1611644050000|2021-01-26 06:54:10|3350.6|3338.6|3351.1|3339.1|3351.1|3339.1|3350.6|3338.6|2
1611644060000|2021-01-26 06:54:20|3351.5|3339.5|3351.5|3339.5|3351.5|3339.5|3351.5|3339.5|9
1611644080000|2021-01-26 06:54:40|3348.1|3336.1|3348.1|3336.1|3348.6|3336.6|3347.6|3335.6|21
1611644090000|2021-01-26 06:54:50|3347.6|3335.6|3347.6|3335.6|3347.6|3335.6|3347.5|3335.5|10
1611644100000|2021-01-26 06:55:00|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|1
1611644110000|2021-01-26 06:55:10|3346.1|3334.1|3345.2|3333.2|3346.2|3334.2|3345.2|3333.2|51
1611644120000|2021-01-26 06:55:20|3346.1|3334.1|3346.6|3334.6|3346.6|3334.6|3346.1|3334.1|9
1611644130000|2021-01-26 06:55:30|||||||||1
1611644140000|2021-01-26 06:55:40|3345.6|3333.6|3344.7|3332.7|3345.6|3333.6|3344.7|3332.7|1
1611644150000|2021-01-26 06:55:50|3346.1|3334.1|3346.6|3334.6|3346.6|3334.6|3346.1|3334.1|2
1611644160000|2021-01-26 06:56:00|3347.2|3335.2|3347.1|3335.1|3347.2|3335.2|3346.7|3334.7|3
1611644170000|2021-01-26 06:56:10|3347.6|3335.6|3347.6|3335.6|3347.6|3335.6|3347.6|3335.6|2
1611644180000|2021-01-26 06:56:20|3347.2|3335.2|3347.2|3335.2|3347.2|3335.2|3347.2|3335.2|1
1611644190000|2021-01-26 06:56:30|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|1
1611644200000|2021-01-26 06:56:40|3346.6|3334.6|3346.6|3334.6|3346.6|3334.6|3346.6|3334.6|0
1611644210000|2021-01-26 06:56:50|||||||||1
1611644220000|2021-01-26 06:57:00|||||||||3
1611644230000|2021-01-26 06:57:10|3346.1|3334.1|3346.1|3334.1|3346.1|3334.1|3346.1|3334.1|0
1611644250000|2021-01-26 06:57:30|3346.6|3334.6|3347.1|3335.1|3347.1|3335.1|3346.6|3334.6|0
1611644260000|2021-01-26 06:57:40|3347.6|3335.6|3346.7|3334.7|3348.1|3336.1|3346.7|3334.7|5
1611644280000|2021-01-26 06:58:00|3346.2|3334.2|3346.7|3334.7|3346.7|3334.7|3346.1|3334.1|1
1611644310000|2021-01-26 06:58:30|3347.1|3335.1|3347.1|3335.1|3347.2|3335.2|3347.1|3335.1|2
1611644320000|2021-01-26 06:58:40|3347.6|3335.6|3347.7|3335.7|3347.7|3335.7|3347.6|3335.6|0
1611644330000|2021-01-26 06:58:50|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|0
1611644340000|2021-01-26 06:59:00|3346.6|3334.6|3346.1|3334.1|3346.6|3334.6|3345.6|3333.6|0
1611644360000|2021-01-26 06:59:20|3346.6|3334.6|3347.1|3335.1|3347.1|3335.1|3346.6|3334.6|0
1611644370000|2021-01-26 06:59:30|3347.7|3335.7|3348.1|3336.1|3348.1|3336.1|3347.7|3335.7|0
1611644380000|2021-01-26 06:59:40|3347.1|3335.1|3345.6|3333.6|3347.1|3335.1|3345.6|3333.6|0
1611644390000|2021-01-26 06:59:50|3344.7|3332.7|3345.1|3333.1|3345.1|3333.1|3343.1|3331.1|0
1611644400000|2021-01-26 07:00:00|3346.1|3334.1|3347.1|3335.1|3347.6|3335.6|3345.6|3333.6|0
1611644410000|2021-01-26 07:00:10|3346.6|3334.6|3347.6|3335.6|3347.6|3335.6|3346.1|3334.1|0
1611644420000|2021-01-26 07:00:20|3347.1|3335.1|3347.6|3335.6|3347.6|3335.6|3346.6|3334.6|0
1611644430000|2021-01-26 07:00:30|3348.1|3336.1|3348.6|3336.6|3348.6|3336.6|3348.1|3336.1|0
1611644450000|2021-01-26 07:00:50|3348.1|3336.1|3348.1|3336.1|3348.6|3336.6|3348.1|3336.1|0
1611644460000|2021-01-26 07:01:00|3348.6|3336.6|3352.6|3340.6|3352.6|3340.6|3348.6|3336.6|1
1611644470000|2021-01-26 07:01:10|3351.6|3339.6|3352.1|3340.1|3352.6|3340.6|3351.6|3339.6|1
1611644480000|2021-01-26 07:01:20|3351.6|3339.6|3351.6|3339.6|3351.6|3339.6|3349.7|3337.7|1
1611644490000|2021-01-26 07:01:30|3353|3341|3352.6|3340.6|3353|3341|3351.6|3339.6|14
1611644500000|2021-01-26 07:01:40|3353.1|3341.1|3353.1|3341.1|3353.1|3341.1|3353.1|3341.1|1
1611644510000|2021-01-26 07:01:50|||||||||2
1611644520000|2021-01-26 07:02:00|||||||||7
1611644530000|2021-01-26 07:02:10|3351.2|3339.2|3353|3341|3353.1|3341.1|3351.1|3339.1|3
1611644540000|2021-01-26 07:02:20|3353.1|3341.1|3351.6|3339.6|3353.1|3341.1|3351.6|3339.6|0
1611644550000|2021-01-26 07:02:30|3350.7|3338.7|3351.1|3339.1|3351.2|3339.2|3350.7|3338.7|7
1611644570000|2021-01-26 07:02:50|3350.2|3338.2|3350.7|3338.7|3350.7|3338.7|3350.2|3338.2|1
1611644580000|2021-01-26 07:03:00|3352.7|3340.7|3354.6|3342.6|3354.6|3342.6|3352.7|3340.7|6
1611644590000|2021-01-26 07:03:10|3354.1|3342.1|3354.1|3342.1|3354.1|3342.1|3354.1|3342.1|5
1611644600000|2021-01-26 07:03:20|3353.6|3341.6|3354.1|3342.1|3355.1|3343.1|3353.1|3341.1|9
1611644610000|2021-01-26 07:03:30|3354.6|3342.6|3354.1|3342.1|3354.6|3342.6|3354.1|3342.1|13
1611644620000|2021-01-26 07:03:40|3353.1|3341.1|3354.1|3342.1|3354.1|3342.1|3353.1|3341.1|2
1611644630000|2021-01-26 07:03:50|3355.1|3343.1|3355.1|3343.1|3355.1|3343.1|3355.1|3343.1|0
1611644640000|2021-01-26 07:04:00|3355.6|3343.6|3355.6|3343.6|3355.6|3343.6|3355.6|3343.6|2
1611644650000|2021-01-26 07:04:10|3355.1|3343.1|3355.1|3343.1|3355.1|3343.1|3355.1|3343.1|1
1611644660000|2021-01-26 07:04:20|3355.6|3343.6|3355.6|3343.6|3355.6|3343.6|3355.6|3343.6|0
1611644670000|2021-01-26 07:04:30|3355.2|3343.2|3355.6|3343.6|3355.6|3343.6|3355.1|3343.1|0
1611644680000|2021-01-26 07:04:40|3356.1|3344.1|3357.1|3345.1|3357.1|3345.1|3356.1|3344.1|1
1611644690000|2021-01-26 07:04:50|3357.6|3345.6|3356.6|3344.6|3358.1|3346.1|3356.6|3344.6|6
1611644700000|2021-01-26 07:05:00|3356.1|3344.1|3354.6|3342.6|3356.6|3344.6|3354.6|3342.6|1
1611644710000|2021-01-26 07:05:10|3354.7|3342.7|3354.6|3342.6|3355.6|3343.6|3354.1|3342.1|1
1611644720000|2021-01-26 07:05:20|3354.1|3342.1|3354.1|3342.1|3354.1|3342.1|3354.1|3342.1|4
1611644730000|2021-01-26 07:05:30|3354.6|3342.6|3354.1|3342.1|3354.6|3342.6|3354.1|3342.1|2
1611644740000|2021-01-26 07:05:40|3354.6|3342.6|3355.1|3343.1|3355.1|3343.1|3354.1|3342.1|4
1611644750000|2021-01-26 07:05:50|3356.1|3344.1|3357.1|3345.1|3357.1|3345.1|3356.1|3344.1|2
1611644760000|2021-01-26 07:06:00|3356.6|3344.6|3355.1|3343.1|3356.6|3344.6|3355.1|3343.1|1
1611644770000|2021-01-26 07:06:10|||||||||1
1611644810000|2021-01-26 07:06:50|3355|3343|3355|3343|3355|3343|3355|3343|0
1611644820000|2021-01-26 07:07:00|3354.6|3342.6|3354.5|3342.5|3355.1|3343.1|3354.1|3342.1|2
1611644830000|2021-01-26 07:07:10|3354.1|3342.1|3355.6|3343.6|3356.1|3344.1|3354.1|3342.1|0
1611644840000|2021-01-26 07:07:20|3356.1|3344.1|3356.6|3344.6|3356.6|3344.6|3356.1|3344.1|0
1611644860000|2021-01-26 07:07:40|3357.1|3345.1|3357.6|3345.6|3357.6|3345.6|3357.1|3345.1|0
1611644870000|2021-01-26 07:07:50|3358.1|3346.1|3357.6|3345.6|3358.1|3346.1|3357.6|3345.6|1
1611644880000|2021-01-26 07:08:00|3357.7|3345.7|3356.6|3344.6|3357.7|3345.7|3356.6|3344.6|0
1611644890000|2021-01-26 07:08:10|3357.1|3345.1|3356.6|3344.6|3357.1|3345.1|3356.6|3344.6|0
1611644900000|2021-01-26 07:08:20|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|0
1611644910000|2021-01-26 07:08:30|3357.6|3345.6|3357.6|3345.6|3357.6|3345.6|3357.6|3345.6|0
1611644920000|2021-01-26 07:08:40|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|0
1611644940000|2021-01-26 07:09:00|3356.6|3344.6|3356.6|3344.6|3356.6|3344.6|3356.6|3344.6|0
1611644950000|2021-01-26 07:09:10|3356.1|3344.1|3355.1|3343.1|3356.1|3344.1|3355.1|3343.1|0
1611644970000|2021-01-26 07:09:30|3355.6|3343.6|3356.6|3344.6|3356.6|3344.6|3355.6|3343.6|0
1611644980000|2021-01-26 07:09:40|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|0
1611644990000|2021-01-26 07:09:50|3357.6|3345.6|3356.1|3344.1|3357.6|3345.6|3356.1|3344.1|0
1611645010000|2021-01-26 07:10:10|3355.6|3343.6|3355.1|3343.1|3355.6|3343.6|3355.1|3343.1|0
1611645020000|2021-01-26 07:10:20|3354.7|3342.7|3356.1|3344.1|3356.6|3344.6|3354.7|3342.7|11
1611645030000|2021-01-26 07:10:30|3356.6|3344.6|3356.6|3344.6|3356.6|3344.6|3356.6|3344.6|1
1611645040000|2021-01-26 07:10:40|3357.1|3345.1|3356.6|3344.6|3357.1|3345.1|3356.1|3344.1|3
1611645050000|2021-01-26 07:10:50|3357.6|3345.6|3356.1|3344.1|3357.6|3345.6|3355.6|3343.6|10
1611645060000|2021-01-26 07:11:00|3356.6|3344.6|3356.1|3344.1|3356.6|3344.6|3356.1|3344.1|3
1611645070000|2021-01-26 07:11:10|3355.6|3343.6|3354.6|3342.6|3355.6|3343.6|3354.6|3342.6|0
1611645090000|2021-01-26 07:11:30|3355.6|3343.6|3355.6|3343.6|3356.1|3344.1|3355.6|3343.6|0
1611645100000|2021-01-26 07:11:40|3356.1|3344.1|3356.1|3344.1|3356.1|3344.1|3356.1|3344.1|5
1611645110000|2021-01-26 07:11:50|3355.6|3343.6|3355.6|3343.6|3355.6|3343.6|3355.6|3343.6|3
1611645120000|2021-01-26 07:12:00|3355.1|3343.1|3355.1|3343.1|3355.1|3343.1|3355.1|3343.1|0
1611645140000|2021-01-26 07:12:20|3355.6|3343.6|3356|3344|3356.1|3344.1|3355.6|3343.6|0
1611645150000|2021-01-26 07:12:30|3356.1|3344.1|3355.6|3343.6|3356.1|3344.1|3355.6|3343.6|0
1611645160000|2021-01-26 07:12:40|3355.1|3343.1|3355.1|3343.1|3355.1|3343.1|3355.1|3343.1|0
1611645170000|2021-01-26 07:12:50|3354.6|3342.6|3354.5|3342.5|3354.6|3342.6|3354.5|3342.5|3
1611645180000|2021-01-26 07:13:00|3354|3342|3352|3340|3354|3342|3351.6|3339.6|5
1611645200000|2021-01-26 07:13:20|3351.6|3339.6|3352.6|3340.6|3352.6|3340.6|3351.6|3339.6|0
1611645210000|2021-01-26 07:13:30|3353.1|3341.1|3355.6|3343.6|3355.6|3343.6|3353.1|3341.1|0
1611645220000|2021-01-26 07:13:40|3355.5|3343.5|3355|3343|3355.5|3343.5|3355|3343|0
1611645230000|2021-01-26 07:13:50|3355.5|3343.5|3354.6|3342.6|3355.5|3343.5|3354.6|3342.6|1
1611645240000|2021-01-26 07:14:00|3355.6|3343.6|3355.6|3343.6|3355.6|3343.6|3355.6|3343.6|0
1611645250000|2021-01-26 07:14:10|3356.1|3344.1|3357.6|3345.6|3357.6|3345.6|3356.1|3344.1|0
1611645260000|2021-01-26 07:14:20|3357.1|3345.1|3357.6|3345.6|3357.6|3345.6|3356.6|3344.6|0
1611645270000|2021-01-26 07:14:30|3358.1|3346.1|3359.6|3347.6|3359.6|3347.6|3358.1|3346.1|2
1611645290000|2021-01-26 07:14:50|3359.1|3347.1|3359.1|3347.1|3359.1|3347.1|3359.1|3347.1|0
1611645300000|2021-01-26 07:15:00|3358.6|3346.6|3359.1|3347.1|3359.1|3347.1|3358.6|3346.6|0
1611645310000|2021-01-26 07:15:10|3359.6|3347.6|3359.6|3347.6|3359.6|3347.6|3359.6|3347.6|0
1611645320000|2021-01-26 07:15:20|3359.1|3347.1|3359.6|3347.6|3359.6|3347.6|3359.1|3347.1|0
1611645330000|2021-01-26 07:15:30|3360.6|3348.6|3360.1|3348.1|3360.6|3348.6|3360.1|3348.1|0
1611645340000|2021-01-26 07:15:40|3359.6|3347.6|3359.6|3347.6|3359.6|3347.6|3359.6|3347.6|0
1611645350000|2021-01-26 07:15:50|3359.1|3347.1|3359.6|3347.6|3359.6|3347.6|3359.1|3347.1|0
1611645360000|2021-01-26 07:16:00|3359|3347|3357.6|3345.6|3359|3347|3357.6|3345.6|0
1611645370000|2021-01-26 07:16:10|3357.1|3345.1|3356.6|3344.6|3357.1|3345.1|3356.6|3344.6|0
1611645380000|2021-01-26 07:16:20|3356.7|3344.7|3361|3349|3361|3349|3356.7|3344.7|8
1611645390000|2021-01-26 07:16:30|3361.5|3349.5|3363.5|3351.5|3363.5|3351.5|3361.5|3349.5|18
1611645400000|2021-01-26 07:16:40|3363|3351|3363|3351|3363|3351|3363|3351|1
1611645410000|2021-01-26 07:16:50|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|0
1611645420000|2021-01-26 07:17:00|3362|3350|3363|3351|3363|3351|3362|3350|1
1611645430000|2021-01-26 07:17:10|3362|3350|3360|3348|3362.5|3350.5|3360|3348|1
1611645440000|2021-01-26 07:17:20|3360.5|3348.5|3361|3349|3361|3349|3360.5|3348.5|0
1611645450000|2021-01-26 07:17:30|3360|3348|3360|3348|3360|3348|3360|3348|0
1611645470000|2021-01-26 07:17:50|3359|3347|3358|3346|3359|3347|3358|3346|0
1611645490000|2021-01-26 07:18:10|3357|3345|3360|3348|3360.5|3348.5|3357|3345|0
1611645500000|2021-01-26 07:18:20|3359.5|3347.5|3360.5|3348.5|3360.5|3348.5|3359.5|3347.5|0
1611645510000|2021-01-26 07:18:30|3361|3349|3362|3350|3362|3350|3361|3349|0
1611645520000|2021-01-26 07:18:40|3362.5|3350.5|3363|3351|3363|3351|3362.5|3350.5|0
1611645530000|2021-01-26 07:18:50|3363.5|3351.5|3363.5|3351.5|3364.5|3352.5|3363.5|3351.5|2
1611645540000|2021-01-26 07:19:00|3362.6|3350.6|3362|3350|3363|3351|3362|3350|0
1611645560000|2021-01-26 07:19:20|3363|3351|3363.5|3351.5|3363.5|3351.5|3363|3351|0
1611645570000|2021-01-26 07:19:30|3364.5|3352.5|3363.5|3351.5|3364.5|3352.5|3363.5|3351.5|0
1611645580000|2021-01-26 07:19:40|3364|3352|3363.5|3351.5|3364|3352|3363.5|3351.5|0
1611645590000|2021-01-26 07:19:50|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|0
1611645600000|2021-01-26 07:20:00|3363|3351|3363.5|3351.5|3363.5|3351.5|3363|3351|0
1611645610000|2021-01-26 07:20:10|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|0
1611645620000|2021-01-26 07:20:20|3361.5|3349.5|3361.5|3349.5|3361.5|3349.5|3361.5|3349.5|1
1611645640000|2021-01-26 07:20:40|3362|3350|3362.5|3350.5|3362.5|3350.5|3362|3350|0
1611645650000|2021-01-26 07:20:50|3363|3351|3363.5|3351.5|3363.5|3351.5|3362.5|3350.5|0
1611645660000|2021-01-26 07:21:00|3363|3351|3363|3351|3363|3351|3363|3351|0
1611645670000|2021-01-26 07:21:10|3362|3350|3362|3350|3362|3350|3362|3350|2
1611645700000|2021-01-26 07:21:40|3361.5|3349.5|3361.5|3349.5|3361.5|3349.5|3361.5|3349.5|2
1611645720000|2021-01-26 07:22:00|3362|3350|3362|3350|3362|3350|3362|3350|0
1611645750000|2021-01-26 07:22:30|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|3362.5|3350.5|1
1611645760000|2021-01-26 07:22:40|3362|3350|3362.5|3350.5|3362.5|3350.5|3362|3350|0
1611645770000|2021-01-26 07:22:50|3363|3351|3363.5|3351.5|3363.5|3351.5|3363|3351|0
1611645810000|2021-01-26 07:23:30|3363|3351|3363.5|3351.5|3363.5|3351.5|3363|3351|0
1611645830000|2021-01-26 07:23:50|3363|3351|3361.5|3349.5|3363|3351|3361.5|3349.5|0
1611645840000|2021-01-26 07:24:00|3361|3349|3359.5|3347.5|3361|3349|3359.5|3347.5|0
1611645850000|2021-01-26 07:24:10|3359|3347|3360.5|3348.5|3360.5|3348.5|3359|3347|0
1611645860000|2021-01-26 07:24:20|||||||||5
1611645890000|2021-01-26 07:24:50|3362.4|3350.4|3363|3351|3363|3351|3362.4|3350.4|4
1611645900000|2021-01-26 07:25:00|3363.5|3351.5|3363.5|3351.5|3364|3352|3363.5|3351.5|1
1611645910000|2021-01-26 07:25:10|3363|3351|3363.9|3351.9|3363.9|3351.9|3363|3351|0
1611645920000|2021-01-26 07:25:20|3364|3352|3364|3352|3364|3352|3364|3352|0
1611645940000|2021-01-26 07:25:40|3363.5|3351.5|3364|3352|3364|3352|3363|3351|0
1611645960000|2021-01-26 07:26:00|3362.9|3350.9|3363|3351|3363|3351|3362.9|3350.9|0
1611646020000|2021-01-26 07:27:00|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|3362.4|3350.4|2
1611646030000|2021-01-26 07:27:10|3362.4|3350.4|3363.9|3351.9|3363.9|3351.9|3362.4|3350.4|0
1611646040000|2021-01-26 07:27:20|3364.4|3352.4|3364.4|3352.4|3364.4|3352.4|3364.4|3352.4|0
1611646050000|2021-01-26 07:27:30|3364|3352|3364.4|3352.4|3364.4|3352.4|3364|3352|0
1611646060000|2021-01-26 07:27:40|3364|3352|3364|3352|3364|3352|3364|3352|1
1611646070000|2021-01-26 07:27:50|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|0
1611646090000|2021-01-26 07:28:10|3364.4|3352.4|3364.4|3352.4|3364.9|3352.9|3364.4|3352.4|0
1611646100000|2021-01-26 07:28:20|3364.9|3352.9|3364.4|3352.4|3364.9|3352.9|3363|3351|2
1611646120000|2021-01-26 07:28:40|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|0
1611646160000|2021-01-26 07:29:20|3364.9|3352.9|3364.9|3352.9|3364.9|3352.9|3364.9|3352.9|0
1611646170000|2021-01-26 07:29:30|3363.9|3351.9|3361.9|3349.9|3363.9|3351.9|3361.9|3349.9|0
1611646180000|2021-01-26 07:29:40|3362.4|3350.4|3361.4|3349.4|3362.5|3350.5|3360.9|3348.9|9
1611646190000|2021-01-26 07:29:50|3362.4|3350.4|3361.4|3349.4|3362.4|3350.4|3361.4|3349.4|8
1611646200000|2021-01-26 07:30:00|3362.4|3350.4|3362.4|3350.4|3362.4|3350.4|3361.4|3349.4|0
1611646210000|2021-01-26 07:30:10|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|13
1611646220000|2021-01-26 07:30:20|3364.4|3352.4|3364.4|3352.4|3364.4|3352.4|3364.4|3352.4|0
1611646240000|2021-01-26 07:30:40|3363.4|3351.4|3364.4|3352.4|3364.4|3352.4|3363.4|3351.4|0
1611646260000|2021-01-26 07:31:00|3363.9|3351.9|3363.4|3351.4|3363.9|3351.9|3363.4|3351.4|2
1611646270000|2021-01-26 07:31:10|3363.9|3351.9|3364.9|3352.9|3364.9|3352.9|3363.9|3351.9|2
1611646280000|2021-01-26 07:31:20|3364.4|3352.4|3364.4|3352.4|3364.4|3352.4|3364.4|3352.4|0
1611646290000|2021-01-26 07:31:30|3364.3|3352.3|3362.9|3350.9|3364.3|3352.3|3362.9|3350.9|3
1611646300000|2021-01-26 07:31:40|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|5
1611646310000|2021-01-26 07:31:50|3363.9|3351.9|3364.4|3352.4|3364.4|3352.4|3363.9|3351.9|0
1611646320000|2021-01-26 07:32:00|3364.9|3352.9|3364|3352|3365.9|3353.9|3364|3352|2
1611646330000|2021-01-26 07:32:10|3363.9|3351.9|3362.9|3350.9|3363.9|3351.9|3362.9|3350.9|3
1611646340000|2021-01-26 07:32:20|3362.4|3350.4|3361.9|3349.9|3362.4|3350.4|3361.9|3349.9|21
1611646350000|2021-01-26 07:32:30|3361.4|3349.4|3361.3|3349.3|3361.4|3349.4|3359.8|3347.8|8
1611646360000|2021-01-26 07:32:40|3360.8|3348.8|3362.4|3350.4|3362.4|3350.4|3360.8|3348.8|5
1611646370000|2021-01-26 07:32:50|3362.8|3350.8|3362.8|3350.8|3362.8|3350.8|3362.8|3350.8|3
1611646380000|2021-01-26 07:33:00|3362.9|3350.9|3363.3|3351.3|3363.8|3351.8|3362.9|3350.9|4
1611646390000|2021-01-26 07:33:10|3363.8|3351.8|3362.4|3350.4|3363.8|3351.8|3362.4|3350.4|0
1611646400000|2021-01-26 07:33:20|3362.8|3350.8|3362.8|3350.8|3362.8|3350.8|3362.8|3350.8|0
1611646410000|2021-01-26 07:33:30|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|0
1611646440000|2021-01-26 07:34:00|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|0
1611646450000|2021-01-26 07:34:10|3362.9|3350.9|3363.4|3351.4|3363.4|3351.4|3362.9|3350.9|0
1611646460000|2021-01-26 07:34:20|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|2
1611646470000|2021-01-26 07:34:30|||||||||2
1611646500000|2021-01-26 07:35:00|||||||||1
1611646510000|2021-01-26 07:35:10|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|7
1611646520000|2021-01-26 07:35:20|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|4
1611646530000|2021-01-26 07:35:30|3364.9|3352.9|3364.9|3352.9|3364.9|3352.9|3364.9|3352.9|3
1611646550000|2021-01-26 07:35:50|3364.8|3352.8|3363.4|3351.4|3364.8|3352.8|3363.4|3351.4|1
1611646560000|2021-01-26 07:36:00|3364.3|3352.3|3364.4|3352.4|3364.4|3352.4|3364.3|3352.3|0
1611646570000|2021-01-26 07:36:10|3364.8|3352.8|3364.9|3352.9|3364.9|3352.9|3364.8|3352.8|2
1611646590000|2021-01-26 07:36:30|3364.4|3352.4|3364.4|3352.4|3364.4|3352.4|3364.4|3352.4|0
1611646610000|2021-01-26 07:36:50|3364.3|3352.3|3364.3|3352.3|3364.3|3352.3|3364.3|3352.3|0
1611646620000|2021-01-26 07:37:00|3363.8|3351.8|3363.4|3351.4|3363.8|3351.8|3363.3|3351.3|0
1611646630000|2021-01-26 07:37:10|3363.3|3351.3|3363.3|3351.3|3364.3|3352.3|3362.9|3350.9|11
1611646640000|2021-01-26 07:37:20|||||||||2
1611646660000|2021-01-26 07:37:40|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|3363.4|3351.4|2
1611646670000|2021-01-26 07:37:50|3363.3|3351.3|3362.8|3350.8|3363.3|3351.3|3362.8|3350.8|0
1611646680000|2021-01-26 07:38:00|||||||||1
1611646690000|2021-01-26 07:38:10|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|3362.9|3350.9|0
1611646710000|2021-01-26 07:38:30|3362.8|3350.8|3360.9|3348.9|3362.8|3350.8|3360.9|3348.9|11
1611646720000|2021-01-26 07:38:40|3362.3|3350.3|3362.4|3350.4|3362.8|3350.8|3362.3|3350.3|0
1611646730000|2021-01-26 07:38:50|3362.3|3350.3|3361.9|3349.9|3362.3|3350.3|3361.9|3349.9|0
1611646740000|2021-01-26 07:39:00|3362.3|3350.3|3362.3|3350.3|3362.3|3350.3|3361.9|3349.9|1
1611646750000|2021-01-26 07:39:10|3361.8|3349.8|3361.3|3349.3|3361.8|3349.8|3360.8|3348.8|3
1611646760000|2021-01-26 07:39:20|3360.8|3348.8|3360.8|3348.8|3361.3|3349.3|3360.8|3348.8|0
1611646770000|2021-01-26 07:39:30|3361.3|3349.3|3361.3|3349.3|3361.3|3349.3|3360.8|3348.8|0
1611646780000|2021-01-26 07:39:40|3361.4|3349.4|3361.9|3349.9|3361.9|3349.9|3361.4|3349.4|0
1611646810000|2021-01-26 07:40:10|3361.3|3349.3|3361.3|3349.3|3361.3|3349.3|3361.3|3349.3|0
1611646820000|2021-01-26 07:40:20|3361.4|3349.4|3362.4|3350.4|3362.4|3350.4|3361.4|3349.4|0
1611646830000|2021-01-26 07:40:30|3362.9|3350.9|3363.4|3351.4|3363.4|3351.4|3362.9|3350.9|0
1611646840000|2021-01-26 07:40:40|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|3363.9|3351.9|0
1611646850000|2021-01-26 07:40:50|3365.3|3353.3|3363|3351|3365.3|3353.3|3363|3351|8
1611646860000|2021-01-26 07:41:00|3362.9|3350.9|3362.4|3350.4|3363|3351|3362.4|3350.4|3
1611646870000|2021-01-26 07:41:10|||||||||2
1611646880000|2021-01-26 07:41:20|3362|3350|3363.9|3351.9|3363.9|3351.9|3362|3350|9
1611646890000|2021-01-26 07:41:30|3364.4|3352.4|3363.9|3351.9|3364.4|3352.4|3363.9|3351.9|6
1611646900000|2021-01-26 07:41:40|3364.9|3352.9|3365.4|3353.4|3365.4|3353.4|3364.9|3352.9|1
1611646910000|2021-01-26 07:41:50|3364.9|3352.9|3364.3|3352.3|3365.4|3353.4|3364.3|3352.3|0
1611646920000|2021-01-26 07:42:00|3363.8|3351.8|3362.4|3350.4|3363.8|3351.8|3362.3|3350.3|1
1611646930000|2021-01-26 07:42:10|3362.3|3350.3|3362.4|3350.4|3362.4|3350.4|3362.3|3350.3|0
1611646940000|2021-01-26 07:42:20|3362.3|3350.3|3362.8|3350.8|3362.9|3350.9|3362.3|3350.3|0
1611646950000|2021-01-26 07:42:30|3362.4|3350.4|3362.3|3350.3|3362.4|3350.4|3362.3|3350.3|0
1611646960000|2021-01-26 07:42:40|3362.8|3350.8|3362.8|3350.8|3362.9|3350.9|3362.8|3350.8|1
1611646970000|2021-01-26 07:42:50|3362.4|3350.4|3361.9|3349.9|3362.4|3350.4|3361.3|3349.3|1
1611646980000|2021-01-26 07:43:00|3361.8|3349.8|3361.8|3349.8|3361.8|3349.8|3361.8|3349.8|0
1611646990000|2021-01-26 07:43:10|3361.9|3349.9|3361.9|3349.9|3361.9|3349.9|3361.9|3349.9|0
1611647000000|2021-01-26 07:43:20|3361.8|3349.8|3361.3|3349.3|3361.8|3349.8|3361.3|3349.3|0
1611647010000|2021-01-26 07:43:30|3360.3|3348.3|3360.3|3348.3|3360.3|3348.3|3360.3|3348.3|2
1611647020000|2021-01-26 07:43:40|||||||||2
1611647030000|2021-01-26 07:43:50|3360.8|3348.8|3360.8|3348.8|3360.8|3348.8|3360.8|3348.8|0
1611647040000|2021-01-26 07:44:00|3359.8|3347.8|3359.8|3347.8|3359.8|3347.8|3359.8|3347.8|3
1611647050000|2021-01-26 07:44:10|3359.9|3347.9|3360.8|3348.8|3360.8|3348.8|3359.9|3347.9|4
1611647060000|2021-01-26 07:44:20|3360.3|3348.3|3360.3|3348.3|3360.3|3348.3|3360.3|3348.3|1
1611647070000|2021-01-26 07:44:30|3359.8|3347.8|3355.7|3343.7|3359.8|3347.8|3354.5|3342.5|9
1611647080000|2021-01-26 07:44:40|3354.3|3342.3|3354.7|3342.7|3354.7|3342.7|3353.8|3341.8|10
1611647090000|2021-01-26 07:44:50|||||||||12
1611647100000|2021-01-26 07:45:00|3354.3|3342.3|3356.3|3344.3|3356.3|3344.3|3354.3|3342.3|13
1611647110000|2021-01-26 07:45:10|3357.3|3345.3|3355.3|3343.3|3357.3|3345.3|3355.3|3343.3|1
1611647120000|2021-01-26 07:45:20|3355.8|3343.8|3355.8|3343.8|3355.8|3343.8|3355.3|3343.3|0
1611647130000|2021-01-26 07:45:30|3355.3|3343.3|3356.3|3344.3|3356.3|3344.3|3355.3|3343.3|1
1611647140000|2021-01-26 07:45:40|3355.7|3343.7|3355.8|3343.8|3356.3|3344.3|3355.7|3343.7|1
1611647150000|2021-01-26 07:45:50|3354.8|3342.8|3354.8|3342.8|3354.8|3342.8|3354.8|3342.8|0
1611647160000|2021-01-26 07:46:00|3355.3|3343.3|3356.8|3344.8|3356.8|3344.8|3355.3|3343.3|0
1611647170000|2021-01-26 07:46:10|3356.3|3344.3|3355.3|3343.3|3356.3|3344.3|3355.3|3343.3|0
1611647180000|2021-01-26 07:46:20|||||||||10
1611647190000|2021-01-26 07:46:30|||||||||1
1611647210000|2021-01-26 07:46:50|3354.8|3342.8|3352.8|3340.8|3354.8|3342.8|3352.8|3340.8|1
1611647220000|2021-01-26 07:47:00|3352.7|3340.7|3353.8|3341.8|3353.8|3341.8|3351.8|3339.8|17
1611647230000|2021-01-26 07:47:10|3353.3|3341.3|3351.8|3339.8|3353.3|3341.3|3351.8|3339.8|0
1611647240000|2021-01-26 07:47:20|3352.3|3340.3|3352.3|3340.3|3352.8|3340.8|3351.8|3339.8|0
1611647250000|2021-01-26 07:47:30|3351.8|3339.8|3351.8|3339.8|3351.8|3339.8|3351.8|3339.8|0
1611647260000|2021-01-26 07:47:40|3352.3|3340.3|3352.3|3340.3|3352.8|3340.8|3352.3|3340.3|0
1611647270000|2021-01-26 07:47:50|3352.8|3340.8|3352.3|3340.3|3352.8|3340.8|3352.3|3340.3|0
1611647280000|2021-01-26 07:48:00|3351.8|3339.8|3351.7|3339.7|3351.8|3339.8|3351.3|3339.3|0
1611647300000|2021-01-26 07:48:20|3350.8|3338.8|3348.7|3336.7|3350.8|3338.8|3348.7|3336.7|2
1611647310000|2021-01-26 07:48:30|3347.7|3335.7|3348.7|3336.7|3348.7|3336.7|3347.2|3335.2|17
1611647320000|2021-01-26 07:48:40|3349.1|3337.1|3349.2|3337.2|3349.2|3337.2|3348.7|3336.7|1
1611647330000|2021-01-26 07:48:50|3348.7|3336.7|3347.7|3335.7|3349.2|3337.2|3347.7|3335.7|4
1611647340000|2021-01-26 07:49:00|3348.7|3336.7|3348.7|3336.7|3348.7|3336.7|3348.7|3336.7|8
1611647350000|2021-01-26 07:49:10|3349.2|3337.2|3349.2|3337.2|3349.2|3337.2|3348.7|3336.7|0
1611647360000|2021-01-26 07:49:20|3348.7|3336.7|3347.7|3335.7|3348.7|3336.7|3347.7|3335.7|2
1611647370000|2021-01-26 07:49:30|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|3
1611647380000|2021-01-26 07:49:40|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|0
1611647390000|2021-01-26 07:49:50|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|3347.8|3335.8|0
1611647430000|2021-01-26 07:50:30|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|3347.7|3335.7|0
1611647440000|2021-01-26 07:50:40|||||||||1
1611647460000|2021-01-26 07:51:00|3348.2|3336.2|3348.2|3336.2|3348.7|3336.7|3348.2|3336.2|2
1611647480000|2021-01-26 07:51:20|3348.7|3336.7|3349.2|3337.2|3349.2|3337.2|3348.7|3336.7|0
1611647490000|2021-01-26 07:51:30|3348.7|3336.7|3348.2|3336.2|3348.7|3336.7|3348.2|3336.2|1
1611647500000|2021-01-26 07:51:40|3347.7|3335.7|3345.6|3333.6|3347.7|3335.7|3341.8|3329.8|8
1611647510000|2021-01-26 07:51:50|3344.6|3332.6|3345.6|3333.6|3346.1|3334.1|3344.2|3332.2|2
1611647520000|2021-01-26 07:52:00|3346.2|3334.2|3347.2|3335.2|3347.2|3335.2|3346.2|3334.2|0
1611647530000|2021-01-26 07:52:10|3346.7|3334.7|3347.2|3335.2|3348.7|3336.7|3346.7|3334.7|3
1611647540000|2021-01-26 07:52:20|3347.7|3335.7|3346.7|3334.7|3347.7|3335.7|3346.7|3334.7|2
1611647550000|2021-01-26 07:52:30|3346.2|3334.2|3345.7|3333.7|3346.2|3334.2|3345.2|3333.2|0
1611647560000|2021-01-26 07:52:40|3346.2|3334.2|3346.2|3334.2|3346.2|3334.2|3346.2|3334.2|0
1611647600000|2021-01-26 07:53:20|3347.7|3335.7|3347.7|3335.7|3348.7|3336.7|3347.7|3335.7|1
1611647620000|2021-01-26 07:53:40|3347.2|3335.2|3347.2|3335.2|3347.2|3335.2|3347.2|3335.2|0
1611647630000|2021-01-26 07:53:50|3347.7|3335.7|3347.2|3335.2|3347.7|3335.7|3347.2|3335.2|2
1611647640000|2021-01-26 07:54:00|||||||||1
1611647650000|2021-01-26 07:54:10|3347.6|3335.6|3347.7|3335.7|3347.7|3335.7|3347.6|3335.6|0
1611647660000|2021-01-26 07:54:20|3347.2|3335.2|3346.1|3334.1|3347.2|3335.2|3346.1|3334.1|0
1611647670000|2021-01-26 07:54:30|3345.7|3333.7|3347.2|3335.2|3347.2|3335.2|3345.7|3333.7|0
1611647680000|2021-01-26 07:54:40|3347.7|3335.7|3346.6|3334.6|3347.7|3335.7|3346.6|3334.6|0
1611647690000|2021-01-26 07:54:50|3347.1|3335.1|3348.2|3336.2|3348.2|3336.2|3347.1|3335.1|0
1611647700000|2021-01-26 07:55:00|3348.1|3336.1|3347.7|3335.7|3348.1|3336.1|3347.7|3335.7|0
1611647710000|2021-01-26 07:55:10|3347.6|3335.6|3347.6|3335.6|3347.6|3335.6|3347.6|3335.6|0
1611647720000|2021-01-26 07:55:20|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|3347.1|3335.1|0
1611647730000|2021-01-26 07:55:30|3347.2|3335.2|3347.2|3335.2|3347.2|3335.2|3347.1|3335.1|0
1611647740000|2021-01-26 07:55:40|3347.7|3335.7|3347.7|3335.7|3348.2|3336.2|3347.7|3335.7|1
1611647750000|2021-01-26 07:55:50|3348.2|3336.2|3351.7|3339.7|3352.2|3340.2|3348.2|3336.2|2
1611647760000|2021-01-26 07:56:00|3352.2|3340.2|3352.2|3340.2|3352.7|3340.7|3352.2|3340.2|0
1611647770000|2021-01-26 07:56:10|3352.7|3340.7|3353.7|3341.7|3353.7|3341.7|3352.7|3340.7|2
1611647780000|2021-01-26 07:56:20|3353.2|3341.2|3354.2|3342.2|3354.2|3342.2|3353.2|3341.2|1
1611647800000|2021-01-26 07:56:40|3353.7|3341.7|3353.7|3341.7|3353.7|3341.7|3353.2|3341.2|2
1611647810000|2021-01-26 07:56:50|3354.2|3342.2|3354.2|3342.2|3354.2|3342.2|3354.2|3342.2|2
1611647820000|2021-01-26 07:57:00|3354.7|3342.7|3354.2|3342.2|3354.7|3342.7|3354.2|3342.2|0
1611647830000|2021-01-26 07:57:10|3354.7|3342.7|3354.7|3342.7|3354.7|3342.7|3354.7|3342.7|0
1611647840000|2021-01-26 07:57:20|3354.8|3342.8|3354.7|3342.7|3354.8|3342.8|3354.7|3342.7|0
1611647860000|2021-01-26 07:57:40|3354.8|3342.8|3355.7|3343.7|3355.7|3343.7|3354.8|3342.8|2
1611647870000|2021-01-26 07:57:50|3354.7|3342.7|3356.2|3344.2|3356.7|3344.7|3354.7|3342.7|7
1611647880000|2021-01-26 07:58:00|3355.7|3343.7|3355.7|3343.7|3356.2|3344.2|3355.2|3343.2|0
1611647890000|2021-01-26 07:58:10|3356.2|3344.2|3356.2|3344.2|3356.2|3344.2|3355.7|3343.7|0
1611647900000|2021-01-26 07:58:20|3354.3|3342.3|3354.7|3342.7|3354.7|3342.7|3354.3|3342.3|0
1611647910000|2021-01-26 07:58:30|3354.2|3342.2|3354.2|3342.2|3354.2|3342.2|3354.2|3342.2|0
1611647930000|2021-01-26 07:58:50|3353.7|3341.7|3353.7|3341.7|3353.7|3341.7|3353.7|3341.7|2
1611647940000|2021-01-26 07:59:00|3354.7|3342.7|3355.2|3343.2|3355.2|3343.2|3354.7|3342.7|5
1611647970000|2021-01-26 07:59:30|3355.1|3343.1|3356.7|3344.7|3357.2|3345.2|3355.1|3343.1|3
1611647980000|2021-01-26 07:59:40|3356.6|3344.6|3357.2|3345.2|3357.2|3345.2|3356.6|3344.6|0
1611647990000|2021-01-26 07:59:50|3356.7|3344.7|3356.6|3344.6|3356.7|3344.7|3356.6|3344.6|0
1611648000000|2021-01-26 08:00:00|3358.6|3346.6|3359.1|3347.1|3359.1|3347.1|3358.6|3346.6|11
1611648010000|2021-01-26 08:00:10|3358.6|3346.6|3358.6|3346.6|3358.6|3346.6|3358.6|3346.6|2
1611648020000|2021-01-26 08:00:20|3359.1|3347.1|3359.6|3347.6|3359.6|3347.6|3359.1|3347.1|3
1611648030000|2021-01-26 08:00:30|3360.1|3348.1|3360.1|3348.1|3360.1|3348.1|3359.6|3347.6|0
1611648040000|2021-01-26 08:00:40|3359.6|3347.6|3358.6|3346.6|3359.6|3347.6|3358.6|3346.6|2
1611648050000|2021-01-26 08:00:50|3356.7|3344.7|3357.1|3345.1|3357.1|3345.1|3356.7|3344.7|3
1611648060000|2021-01-26 08:01:00|3357.6|3345.6|3357.1|3345.1|3357.6|3345.6|3356.6|3344.6|0
1611648080000|2021-01-26 08:01:20|3356.6|3344.6|3356.6|3344.6|3357.1|3345.1|3356.6|3344.6|1
1611648090000|2021-01-26 08:01:30|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|0
1611648110000|2021-01-26 08:01:50|3356.6|3344.6|3356.6|3344.6|3356.6|3344.6|3356.6|3344.6|2
1611648120000|2021-01-26 08:02:00|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|3357.1|3345.1|0
1611648130000|2021-01-26 08:02:10|3358.1|3346.1|3358.1|3346.1|3358.1|3346.1|3357.6|3345.6|1
1611648140000|2021-01-26 08:02:20|3358.6|3346.6|3358.1|3346.1|3359.1|3347.1|3358.1|3346.1|0
1611648150000|2021-01-26 08:02:30|3357.6|3345.6|3358.1|3346.1|3358.1|3346.1|3357.6|3345.6|0
1611648160000|2021-01-26 08:02:40|3359.5|3347.5|3360|3348|3360|3348|3359.5|3347.5|12
1611648170000|2021-01-26 08:02:50|3360.1|3348.1|3360|3348|3360.1|3348.1|3360|3348|2
1611648180000|2021-01-26 08:03:00|3360.1|3348.1|3360|3348|3360.1|3348.1|3360|3348|1
1611648190000|2021-01-26 08:03:10|3359.5|3347.5|3358.5|3346.5|3359.5|3347.5|3358.5|3346.5|12
1611648200000|2021-01-26 08:03:20|3358|3346|3358|3346|3358|3346|3358|3346|0
1611648210000|2021-01-26 08:03:30|3357.5|3345.5|3357.5|3345.5|3357.5|3345.5|3357.5|3345.5|0
1611648230000|2021-01-26 08:03:50|3358.5|3346.5|3358|3346|3359.5|3347.5|3358|3346|6
1611648240000|2021-01-26 08:04:00|3357.5|3345.5|3358|3346|3358|3346|3357.5|3345.5|0
1611648250000|2021-01-26 08:04:10|3357.5|3345.5|3357.5|3345.5|3357.5|3345.5|3357.5|3345.5|0
1611648260000|2021-01-26 08:04:20|3358|3346|3358|3346|3358|3346|3358|3346|0
1611648280000|2021-01-26 08:04:40|3358.5|3346.5|3359.5|3347.5|3359.5|3347.5|3358.5|3346.5|0
1611648290000|2021-01-26 08:04:50|||||||||1
1611648300000|2021-01-26 08:05:00|3360|3348|3360|3348|3360|3348|3359.5|3347.5|0
1611648320000|2021-01-26 08:05:20|3360.5|3348.5|3360.5|3348.5|3360.5|3348.5|3360.5|3348.5|0
1611648330000|2021-01-26 08:05:30|3361|3349|3361.5|3349.5|3361.5|3349.5|3361|3349|0
1611648340000|2021-01-26 08:05:40|3361.6|3349.6|3364|3352|3364|3352|3361.6|3349.6|11
1611648350000|2021-01-26 08:05:50|||||||||1
1611648360000|2021-01-26 08:06:00|3363.5|3351.5|3364|3352|3364|3352|3363.5|3351.5|1
1611648370000|2021-01-26 08:06:10|3364.5|3352.5|3364.5|3352.5|3364.5|3352.5|3364.5|3352.5|2
1611648380000|2021-01-26 08:06:20|3365|3353|3367|3355|3367|3355|3365|3353|3
1611648390000|2021-01-26 08:06:30|3368|3356|3368|3356|3368|3356|3368|3356|6
1611648400000|2021-01-26 08:06:40|3367.5|3355.5|3367.5|3355.5|3368|3356|3367|3355|0
1611648410000|2021-01-26 08:06:50|3368|3356|3366.5|3354.5|3368|3356|3365.5|3353.5|0
1611648420000|2021-01-26 08:07:00|3366|3354|3366|3354|3366|3354|3365.5|3353.5|0
1611648430000|2021-01-26 08:07:10|3365.5|3353.5|3364|3352|3365.5|3353.5|3364|3352|0
1611648440000|2021-01-26 08:07:20|3364.4|3352.4|3364.5|3352.5|3364.5|3352.5|3364.4|3352.4|0
1611648450000|2021-01-26 08:07:30|3364|3352|3364.9|3352.9|3365|3353|3364|3352|0
1611648460000|2021-01-26 08:07:40|3365|3353|3365.5|3353.5|3365.5|3353.5|3364.5|3352.5|0
1611648470000|2021-01-26 08:07:50|3366|3354|3366|3354|3366.5|3354.5|3366|3354|0
1611648480000|2021-01-26 08:08:00|3366.5|3354.5|3367.5|3355.5|3367.5|3355.5|3366.5|3354.5|0
1611648490000|2021-01-26 08:08:10|3368|3356|3366|3354|3368|3356|3366|3354|0
1611648500000|2021-01-26 08:08:20|3366.5|3354.5|3367.4|3355.4|3367.4|3355.4|3366|3354|9
1611648510000|2021-01-26 08:08:30|3367.9|3355.9|3367.9|3355.9|3367.9|3355.9|3367.9|3355.9|5
1611648520000|2021-01-26 08:08:40|3368.4|3356.4|3368.9|3356.9|3368.9|3356.9|3368.4|3356.4|0
1611648530000|2021-01-26 08:08:50|3368.4|3356.4|3367.4|3355.4|3368.4|3356.4|3367.4|3355.4|0
1611648540000|2021-01-26 08:09:00|||||||||7
1611648580000|2021-01-26 08:09:40|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|0
1611648620000|2021-01-26 08:10:20|3367.9|3355.9|3367.9|3355.9|3367.9|3355.9|3367.9|3355.9|0
1611648650000|2021-01-26 08:10:50|3368.4|3356.4|3368.4|3356.4|3368.9|3356.9|3368.4|3356.4|0
1611648660000|2021-01-26 08:11:00|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|3368.9|3356.9|0
1611648670000|2021-01-26 08:11:10|3371.4|3359.4|3371.9|3359.9|3371.9|3359.9|3371.4|3359.4|2
1611648680000|2021-01-26 08:11:20|3371.4|3359.4|3370.9|3358.9|3371.4|3359.4|3370.9|3358.9|0
1611648690000|2021-01-26 08:11:30|3369.9|3357.9|3370.4|3358.4|3370.4|3358.4|3369.9|3357.9|0
1611648700000|2021-01-26 08:11:40|3369.9|3357.9|3370.9|3358.9|3370.9|3358.9|3369.9|3357.9|0
1611648710000|2021-01-26 08:11:50|3371.8|3359.8|3370.9|3358.9|3371.9|3359.9|3370.4|3358.4|0
1611648720000|2021-01-26 08:12:00|3370.4|3358.4|3371.9|3359.9|3371.9|3359.9|3369.9|3357.9|7
1611648730000|2021-01-26 08:12:10|3372.4|3360.4|3372.4|3360.4|3372.4|3360.4|3371.9|3359.9|0
1611648740000|2021-01-26 08:12:20|3372.8|3360.8|3371.8|3359.8|3372.8|3360.8|3371.8|3359.8|0
1611648750000|2021-01-26 08:12:30|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|3370.9|3358.9|1
1611648760000|2021-01-26 08:12:40|3371.4|3359.4|3371.4|3359.4|3371.4|3359.4|3371.4|3359.4|1
1611648770000|2021-01-26 08:12:50|3371.8|3359.8|3372.3|3360.3|3372.3|3360.3|3371.8|3359.8|1
1611648780000|2021-01-26 08:13:00|3371.8|3359.8|3371.8|3359.8|3371.8|3359.8|3371.8|3359.8|0
1611648790000|2021-01-26 08:13:10|3371.3|3359.3|3370.8|3358.8|3371.3|3359.3|3370.8|3358.8|0
1611648800000|2021-01-26 08:13:20|3371.3|3359.3|3371.3|3359.3|3371.3|3359.3|3371.3|3359.3|0
1611648820000|2021-01-26 08:13:40|3371.8|3359.8|3370.8|3358.8|3371.8|3359.8|3370.8|3358.8|0
1611648830000|2021-01-26 08:13:50|3371.3|3359.3|3371.3|3359.3|3371.3|3359.3|3371.3|3359.3|0
1611648840000|2021-01-26 08:14:00|3371.8|3359.8|3372.8|3360.8|3372.8|3360.8|3371.8|3359.8|0
1611648850000|2021-01-26 08:14:10|3371.8|3359.8|3371.8|3359.8|3371.8|3359.8|3371.8|3359.8|0
1611648870000|2021-01-26 08:14:30|3372.3|3360.3|3371.9|3359.9|3372.3|3360.3|3371.9|3359.9|0
1611648880000|2021-01-26 08:14:40|3371.8|3359.8|3368.3|3356.3|3371.8|3359.8|3368.3|3356.3|3
1611648890000|2021-01-26 08:14:50|3367.8|3355.8|3367.8|3355.8|3367.8|3355.8|3367.8|3355.8|1
1611648900000|2021-01-26 08:15:00|3366.4|3354.4|3365.8|3353.8|3366.4|3354.4|3364.9|3352.9|0
1611648910000|2021-01-26 08:15:10|3365.4|3353.4|3367.3|3355.3|3367.3|3355.3|3364.8|3352.8|0
1611648920000|2021-01-26 08:15:20|3367.8|3355.8|3368.8|3356.8|3368.8|3356.8|3367.8|3355.8|0
1611648930000|2021-01-26 08:15:30|3367.4|3355.4|3369.8|3357.8|3369.8|3357.8|3366.9|3354.9|0
1611648940000|2021-01-26 08:15:40|3370.3|3358.3|3370.8|3358.8|3370.8|3358.8|3370.3|3358.3|0
1611648950000|2021-01-26 08:15:50|3370.3|3358.3|3369.8|3357.8|3370.3|3358.3|3369.8|3357.8|0
1611648970000|2021-01-26 08:16:10|3370.3|3358.3|3370.3|3358.3|3370.3|3358.3|3370.3|3358.3|2
1611648980000|2021-01-26 08:16:20|3371.3|3359.3|3371.8|3359.8|3371.8|3359.8|3371.3|3359.3|0
1611648990000|2021-01-26 08:16:30|3372.3|3360.3|3372.3|3360.3|3372.3|3360.3|3372.3|3360.3|0
1611649000000|2021-01-26 08:16:40|3372.8|3360.8|3372.3|3360.3|3372.8|3360.8|3372.3|3360.3|0
1611649010000|2021-01-26 08:16:50|3371.8|3359.8|3371.8|3359.8|3371.8|3359.8|3371.8|3359.8|0
1611649020000|2021-01-26 08:17:00|3372.3|3360.3|3372.3|3360.3|3372.3|3360.3|3372.3|3360.3|2
1611649030000|2021-01-26 08:17:10|3372.8|3360.8|3372.8|3360.8|3372.8|3360.8|3372.8|3360.8|1
1611649040000|2021-01-26 08:17:20|3372.3|3360.3|3372.3|3360.3|3372.3|3360.3|3372.3|3360.3|0
1611649070000|2021-01-26 08:17:50|3371.8|3359.8|3371.3|3359.3|3371.8|3359.8|3371.3|3359.3|0
1611649080000|2021-01-26 08:18:00|3370.8|3358.8|3369.3|3357.3|3371.3|3359.3|3368.3|3356.3|0
1611649090000|2021-01-26 08:18:10|3368.3|3356.3|3371.3|3359.3|3371.3|3359.3|3368.3|3356.3|0
1611649100000|2021-01-26 08:18:20|3370.8|3358.8|3370.8|3358.8|3371.3|3359.3|3370.3|3358.3|0
1611649110000|2021-01-26 08:18:30|3369.9|3357.9|3370.3|3358.3|3370.3|3358.3|3369.8|3357.8|0
1611649120000|2021-01-26 08:18:40|3370.8|3358.8|3369.8|3357.8|3370.8|3358.8|3369.8|3357.8|2
1611649130000|2021-01-26 08:18:50|3370.3|3358.3|3370.3|3358.3|3370.8|3358.8|3370.3|3358.3|0
1611649150000|2021-01-26 08:19:10|3371.3|3359.3|3371.3|3359.3|3371.3|3359.3|3371.3|3359.3|0
1611649160000|2021-01-26 08:19:20|3370.9|3358.9|3368.3|3356.3|3370.9|3358.9|3368.3|3356.3|0
1611649170000|2021-01-26 08:19:30|3368.4|3356.4|3368.4|3356.4|3368.4|3356.4|3368.4|3356.4|0
1611649180000|2021-01-26 08:19:40|3368.9|3356.9|3368.3|3356.3|3368.9|3356.9|3368.3|3356.3|0
1611649190000|2021-01-26 08:19:50|3368.4|3356.4|3368.3|3356.3|3368.4|3356.4|3368.3|3356.3|0
1611649200000|2021-01-26 08:20:00|3367.8|3355.8|3367.8|3355.8|3367.9|3355.9|3367.8|3355.8|0
1611649210000|2021-01-26 08:20:10|3367.9|3355.9|3368.3|3356.3|3368.3|3356.3|3367.9|3355.9|0
1611649220000|2021-01-26 08:20:20|3367.8|3355.8|3367.8|3355.8|3367.8|3355.8|3367.8|3355.8|0
1611649240000|2021-01-26 08:20:40|3367.9|3355.9|3368.3|3356.3|3368.3|3356.3|3367.8|3355.8|0
1611649260000|2021-01-26 08:21:00|3368.4|3356.4|3369.8|3357.8|3369.8|3357.8|3368.4|3356.4|0
1611649280000|2021-01-26 08:21:20|3370.3|3358.3|3370.3|3358.3|3370.3|3358.3|3370.3|3358.3|0
1611649290000|2021-01-26 08:21:30|3368.9|3356.9|3367.3|3355.3|3368.9|3356.9|3367.3|3355.3|0
1611649300000|2021-01-26 08:21:40|3366.8|3354.8|3366.3|3354.3|3366.8|3354.8|3366.3|3354.3|3
1611649310000|2021-01-26 08:21:50|3366.8|3354.8|3366.3|3354.3|3366.8|3354.8|3366.3|3354.3|2
1611649320000|2021-01-26 08:22:00|3364.8|3352.8|3366.3|3354.3|3367.3|3355.3|3364.8|3352.8|1
1611649330000|2021-01-26 08:22:10|3366.8|3354.8|3367.3|3355.3|3367.3|3355.3|3366.8|3354.8|0
1611649340000|2021-01-26 08:22:20|3366.8|3354.8|3366.8|3354.8|3366.8|3354.8|3366.8|3354.8|0
1611649350000|2021-01-26 08:22:30|3367.3|3355.3|3366.8|3354.8|3367.3|3355.3|3366.8|3354.8|1
1611649360000|2021-01-26 08:22:40|3366.9|3354.9|3366.8|3354.8|3366.9|3354.9|3366.8|3354.8|1
1611649370000|2021-01-26 08:22:50|3366.3|3354.3|3366.3|3354.3|3366.3|3354.3|3366.3|3354.3|0
1611649410000|2021-01-26 08:23:30|3365.8|3353.8|3365.8|3353.8|3365.8|3353.8|3365.8|3353.8|10
1611649420000|2021-01-26 08:23:40|3366.3|3354.3|3366.3|3354.3|3366.3|3354.3|3366.3|3354.3|10
1611649430000|2021-01-26 08:23:50|||||||||2
1611649440000|2021-01-26 08:24:00|3366.8|3354.8|3366.8|3354.8|3366.8|3354.8|3366.8|3354.8|0
1611649450000|2021-01-26 08:24:10|3366.3|3354.3|3366.3|3354.3|3366.3|3354.3|3366.3|3354.3|0
1611649460000|2021-01-26 08:24:20|3365.8|3353.8|3364.3|3352.3|3365.8|3353.8|3364.3|3352.3|0
1611649470000|2021-01-26 08:24:30|3364.8|3352.8|3365.3|3353.3|3365.3|3353.3|3364.8|3352.8|0
1611649490000|2021-01-26 08:24:50|3365.8|3353.8|3365.3|3353.3|3366.3|3354.3|3365.3|3353.3|0
1611649510000|2021-01-26 08:25:10|3364.4|3352.4|3364.8|3352.8|3365.3|3353.3|3364.4|3352.4|5
1611649520000|2021-01-26 08:25:20|3365.3|3353.3|3366.3|3354.3|3366.3|3354.3|3365.3|3353.3|0
1611649530000|2021-01-26 08:25:30|3366.8|3354.8|3366.8|3354.8|3367.3|3355.3|3365.9|3353.9|0
1611649540000|2021-01-26 08:25:40|3367.3|3355.3|3367.3|3355.3|3367.3|3355.3|3367.3|3355.3|0
1611649550000|2021-01-26 08:25:50|3367.8|3355.8|3367.8|3355.8|3367.8|3355.8|3367.8|3355.8|0
1611649620000|2021-01-26 08:27:00|3368.8|3356.8|3368.8|3356.8|3368.8|3356.8|3368.8|3356.8|0
1611649630000|2021-01-26 08:27:10|3367.9|3355.9|3369.3|3357.3|3369.3|3357.3|3367.3|3355.3|0
1611649640000|2021-01-26 08:27:20|3368.9|3356.9|3368.8|3356.8|3368.9|3356.9|3368.8|3356.8|0
1611649680000|2021-01-26 08:28:00|3369.3|3357.3|3369.8|3357.8|3369.8|3357.8|3369.3|3357.3|0
1611649690000|2021-01-26 08:28:10|3370.8|3358.8|3370.8|3358.8|3370.8|3358.8|3370.3|3358.3|0
1611649700000|2021-01-26 08:28:20|3374.6|3362.6|3375.6|3363.6|3375.6|3363.6|3374.6|3362.6|94
1611649710000|2021-01-26 08:28:30|3376.5|3364.5|3381.5|3369.5|3381.5|3369.5|3376.5|3364.5|187
1611649720000|2021-01-26 08:28:40|3380.6|3368.6|3382.5|3370.5|3382.5|3370.5|3380.5|3368.5|8
1611649730000|2021-01-26 08:28:50|3382|3370|3382.5|3370.5|3382.5|3370.5|3382|3370|0
1611649740000|2021-01-26 08:29:00|3382|3370|3382.5|3370.5|3382.5|3370.5|3382|3370|1
1611649750000|2021-01-26 08:29:10|3382.1|3370.1|3382.1|3370.1|3382.1|3370.1|3382.1|3370.1|1
1611649760000|2021-01-26 08:29:20|3382.5|3370.5|3381.1|3369.1|3382.5|3370.5|3381.1|3369.1|1
1611649770000|2021-01-26 08:29:30|3380.6|3368.6|3381.6|3369.6|3381.6|3369.6|3380.6|3368.6|3
1611649780000|2021-01-26 08:29:40|3381.1|3369.1|3381.1|3369.1|3381.6|3369.6|3380.6|3368.6|0
1611649790000|2021-01-26 08:29:50|3381.6|3369.6|3380.6|3368.6|3381.6|3369.6|3380.6|3368.6|0
1611649800000|2021-01-26 08:30:00|3379.6|3367.6|3380.6|3368.6|3380.6|3368.6|3379.6|3367.6|0
1611649830000|2021-01-26 08:30:30|3381.6|3369.6|3381.6|3369.6|3381.6|3369.6|3381.6|3369.6|0
1611649840000|2021-01-26 08:30:40|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|0
1611649850000|2021-01-26 08:30:50|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|3379.6|3367.6|0
1611649860000|2021-01-26 08:31:00|3379.6|3367.6|3381.1|3369.1|3381.1|3369.1|3379.6|3367.6|1
1611649870000|2021-01-26 08:31:10|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|0
1611649880000|2021-01-26 08:31:20|3379.6|3367.6|3381.1|3369.1|3381.1|3369.1|3379.6|3367.6|0
1611649890000|2021-01-26 08:31:30|3381.5|3369.5|3382.5|3370.5|3382.5|3370.5|3381.5|3369.5|0
1611649930000|2021-01-26 08:32:10|3381.6|3369.6|3381.6|3369.6|3381.6|3369.6|3381.6|3369.6|3
1611649940000|2021-01-26 08:32:20|3381.1|3369.1|3379.6|3367.6|3381.1|3369.1|3379.1|3367.1|0
1611649950000|2021-01-26 08:32:30|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|0
1611649960000|2021-01-26 08:32:40|3380.6|3368.6|3379.6|3367.6|3381.1|3369.1|3379.6|3367.6|0
1611649970000|2021-01-26 08:32:50|3379.1|3367.1|3379.1|3367.1|3379.1|3367.1|3379.1|3367.1|0
1611649980000|2021-01-26 08:33:00|3378.6|3366.6|3375.1|3363.1|3378.6|3366.6|3375.1|3363.1|1
1611649990000|2021-01-26 08:33:10|3374.6|3362.6|3376.1|3364.1|3376.1|3364.1|3374.6|3362.6|0
1611650000000|2021-01-26 08:33:20|3376.5|3364.5|3377.6|3365.6|3377.6|3365.6|3376.5|3364.5|0
1611650010000|2021-01-26 08:33:30|3378|3366|3378.6|3366.6|3379.1|3367.1|3378|3366|0
1611650020000|2021-01-26 08:33:40|3379|3367|3378.6|3366.6|3379.6|3367.6|3378.6|3366.6|0
1611650040000|2021-01-26 08:34:00|3378|3366|3378|3366|3378|3366|3378|3366|0
1611650050000|2021-01-26 08:34:10|3378.5|3366.5|3378.6|3366.6|3378.6|3366.6|3378.5|3366.5|0
1611650060000|2021-01-26 08:34:20|3379|3367|3379.6|3367.6|3379.6|3367.6|3379|3367|0
1611650100000|2021-01-26 08:35:00|3378.6|3366.6|3379.1|3367.1|3379.6|3367.6|3378.6|3366.6|0
1611650110000|2021-01-26 08:35:10|3379.5|3367.5|3380.6|3368.6|3380.6|3368.6|3379.5|3367.5|0
1611650120000|2021-01-26 08:35:20|3381.1|3369.1|3384.5|3372.5|3384.5|3372.5|3381.1|3369.1|205
1611650130000|2021-01-26 08:35:30|3385|3373|3387|3375|3387|3375|3385|3373|10
1611650140000|2021-01-26 08:35:40|3386.5|3374.5|3387|3375|3387|3375|3386.5|3374.5|0
1611650150000|2021-01-26 08:35:50|3387.5|3375.5|3388.5|3376.5|3389|3377|3387.5|3375.5|2
1611650160000|2021-01-26 08:36:00|3388|3376|3388|3376|3388|3376|3387|3375|2
1611650170000|2021-01-26 08:36:10|3389|3377|3387.5|3375.5|3389|3377|3387.5|3375.5|0
1611650180000|2021-01-26 08:36:20|3388|3376|3388|3376|3388|3376|3387.5|3375.5|0
1611650190000|2021-01-26 08:36:30|3388.5|3376.5|3387.5|3375.5|3388.5|3376.5|3387.5|3375.5|1
1611650200000|2021-01-26 08:36:40|3388|3376|3387.5|3375.5|3388.5|3376.5|3387.5|3375.5|9
1611650210000|2021-01-26 08:36:50|3387|3375|3384.5|3372.5|3387|3375|3384.5|3372.5|1
1611650220000|2021-01-26 08:37:00|3383.5|3371.5|3383|3371|3383.5|3371.5|3383|3371|0
1611650230000|2021-01-26 08:37:10|3383.5|3371.5|3391.5|3379.5|3391.5|3379.5|3383.5|3371.5|1
1611650240000|2021-01-26 08:37:20|3392.5|3380.5|3391.5|3379.5|3392.5|3380.5|3391.5|3379.5|0
1611650250000|2021-01-26 08:37:30|3392.5|3380.5|3392|3380|3394|3382|3392|3380|13
1611650260000|2021-01-26 08:37:40|3392.5|3380.5|3394|3382|3394.5|3382.5|3392.5|3380.5|2
1611650270000|2021-01-26 08:37:50|3394.5|3382.5|3395.5|3383.5|3395.5|3383.5|3393.9|3381.9|8
1611650280000|2021-01-26 08:38:00|3395|3383|3394.4|3382.4|3395.5|3383.5|3394.4|3382.4|5
1611650290000|2021-01-26 08:38:10|3394|3382|3393.9|3381.9|3394.4|3382.4|3393.9|3381.9|1
1611650300000|2021-01-26 08:38:20|3394.4|3382.4|3394.4|3382.4|3394.9|3382.9|3394.4|3382.4|1
1611650310000|2021-01-26 08:38:30|3393.9|3381.9|3394.9|3382.9|3394.9|3382.9|3393.9|3381.9|0
1611650320000|2021-01-26 08:38:40|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|0
1611650340000|2021-01-26 08:39:00|3393.9|3381.9|3394.4|3382.4|3394.4|3382.4|3393.9|3381.9|0
1611650350000|2021-01-26 08:39:10|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|0
1611650360000|2021-01-26 08:39:20|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|0
1611650370000|2021-01-26 08:39:30|3394.9|3382.9|3394.9|3382.9|3394.9|3382.9|3394.9|3382.9|0
1611650380000|2021-01-26 08:39:40|3395.4|3383.4|3396.9|3384.9|3396.9|3384.9|3395.4|3383.4|0
1611650390000|2021-01-26 08:39:50|3396.4|3384.4|3396.9|3384.9|3396.9|3384.9|3396.4|3384.4|0
1611650400000|2021-01-26 08:40:00|3397.4|3385.4|3397.4|3385.4|3397.4|3385.4|3397.4|3385.4|0
1611650410000|2021-01-26 08:40:10|3394.9|3382.9|3395.4|3383.4|3396.4|3384.4|3394.9|3382.9|6
1611650420000|2021-01-26 08:40:20|3394.9|3382.9|3394.9|3382.9|3395.4|3383.4|3394.9|3382.9|0
1611650430000|2021-01-26 08:40:30|3395.4|3383.4|3394.9|3382.9|3395.4|3383.4|3394.9|3382.9|0
1611650440000|2021-01-26 08:40:40|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|0
1611650460000|2021-01-26 08:41:00|3394.9|3382.9|3394.9|3382.9|3395.4|3383.4|3394.9|3382.9|0
1611650470000|2021-01-26 08:41:10|3394|3382|3393.9|3381.9|3394|3382|3393.9|3381.9|1
1611650480000|2021-01-26 08:41:20|||||||||1
1611650490000|2021-01-26 08:41:30|||||||||4
1611650500000|2021-01-26 08:41:40|||||||||4
1611650510000|2021-01-26 08:41:50|3394.4|3382.4|3395.9|3383.9|3395.9|3383.9|3394.4|3382.4|1
1611650520000|2021-01-26 08:42:00|3395.4|3383.4|3395.4|3383.4|3395.4|3383.4|3395.4|3383.4|0
1611650530000|2021-01-26 08:42:10|3395.9|3383.9|3395.9|3383.9|3395.9|3383.9|3395.9|3383.9|1
1611650540000|2021-01-26 08:42:20|3395.4|3383.4|3395.4|3383.4|3395.4|3383.4|3395.4|3383.4|0
1611650550000|2021-01-26 08:42:30|3394.9|3382.9|3394.4|3382.4|3394.9|3382.9|3393.9|3381.9|1
1611650580000|2021-01-26 08:43:00|3394.9|3382.9|3394.4|3382.4|3394.9|3382.9|3394.4|3382.4|0
1611650590000|2021-01-26 08:43:10|3394.9|3382.9|3394.9|3382.9|3394.9|3382.9|3394.9|3382.9|1
1611650600000|2021-01-26 08:43:20|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|2
1611650610000|2021-01-26 08:43:30|||||||||7
1611650620000|2021-01-26 08:43:40|3394.4|3382.4|3393.9|3381.9|3394.4|3382.4|3393.9|3381.9|4
1611650630000|2021-01-26 08:43:50|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|3394.4|3382.4|1
1611650640000|2021-01-26 08:44:00|3394.9|3382.9|3394.9|3382.9|3394.9|3382.9|3394.9|3382.9|0
1611650660000|2021-01-26 08:44:20|3395.4|3383.4|3395.9|3383.9|3395.9|3383.9|3395.4|3383.4|5
1611650670000|2021-01-26 08:44:30|||||||||1
1611650680000|2021-01-26 08:44:40|||||||||2
1611650690000|2021-01-26 08:44:50|3396.4|3384.4|3396.9|3384.9|3396.9|3384.9|3396.4|3384.4|3
1611650700000|2021-01-26 08:45:00|3397.9|3385.9|3397.9|3385.9|3397.9|3385.9|3397.9|3385.9|20
1611650710000|2021-01-26 08:45:10|3398.4|3386.4|3399.4|3387.4|3399.4|3387.4|3398.4|3386.4|2
1611650780000|2021-01-26 08:46:20|3398.8|3386.8|3397.9|3385.9|3398.8|3386.8|3397.4|3385.4|4
1611650790000|2021-01-26 08:46:30|3397.4|3385.4|3397.4|3385.4|3397.4|3385.4|3397.4|3385.4|0
1611650800000|2021-01-26 08:46:40|3397.3|3385.3|3396.4|3384.4|3397.3|3385.3|3396.4|3384.4|0
1611650810000|2021-01-26 08:46:50|3397.3|3385.3|3397.4|3385.4|3397.4|3385.4|3397.3|3385.3|0
1611650820000|2021-01-26 08:47:00|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|2
1611650830000|2021-01-26 08:47:10|3396.9|3384.9|3396.4|3384.4|3396.9|3384.9|3396.4|3384.4|0
1611650850000|2021-01-26 08:47:30|3397.4|3385.4|3396.9|3384.9|3397.4|3385.4|3396.9|3384.9|0
1611650860000|2021-01-26 08:47:40|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|2
1611650880000|2021-01-26 08:48:00|3396.9|3384.9|3397.9|3385.9|3398.4|3386.4|3396.9|3384.9|0
1611650890000|2021-01-26 08:48:10|3397.4|3385.4|3398.4|3386.4|3398.4|3386.4|3397.4|3385.4|3
1611650900000|2021-01-26 08:48:20|3399.4|3387.4|3399.4|3387.4|3399.4|3387.4|3399.4|3387.4|0
1611650920000|2021-01-26 08:48:40|||||||||1
1611650940000|2021-01-26 08:49:00|3398.4|3386.4|3397.9|3385.9|3398.4|3386.4|3397.9|3385.9|0
1611650950000|2021-01-26 08:49:10|3398.4|3386.4|3398.4|3386.4|3398.4|3386.4|3397.9|3385.9|0
1611650960000|2021-01-26 08:49:20|3398.9|3386.9|3398.4|3386.4|3398.9|3386.9|3398.4|3386.4|0
1611650970000|2021-01-26 08:49:30|3397.4|3385.4|3397.4|3385.4|3397.4|3385.4|3397.4|3385.4|0
1611650980000|2021-01-26 08:49:40|3397.9|3385.9|3398.4|3386.4|3398.4|3386.4|3397.9|3385.9|6
1611650990000|2021-01-26 08:49:50|3398.9|3386.9|3396.9|3384.9|3398.9|3386.9|3396.9|3384.9|3
1611651000000|2021-01-26 08:50:00|3396.4|3384.4|3397.4|3385.4|3397.4|3385.4|3396.4|3384.4|2
1611651010000|2021-01-26 08:50:10|3396.9|3384.9|3396.9|3384.9|3397.4|3385.4|3396.9|3384.9|4
1611651020000|2021-01-26 08:50:20|3396.4|3384.4|3395.9|3383.9|3396.4|3384.4|3395.9|3383.9|2
1611651030000|2021-01-26 08:50:30|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|3396.4|3384.4|4
1611651040000|2021-01-26 08:50:40|3395.9|3383.9|3395.9|3383.9|3395.9|3383.9|3395.9|3383.9|11
1611651050000|2021-01-26 08:50:50|3395.5|3383.5|3395.4|3383.4|3395.5|3383.5|3395.4|3383.4|1
1611651060000|2021-01-26 08:51:00|3394.9|3382.9|3393.9|3381.9|3394.9|3382.9|3393.9|3381.9|1
1611651070000|2021-01-26 08:51:10|3394.4|3382.4|3393.9|3381.9|3394.4|3382.4|3393.9|3381.9|6
1611651080000|2021-01-26 08:51:20|||||||||5
1611651090000|2021-01-26 08:51:30|3394.9|3382.9|3394.4|3382.4|3394.9|3382.9|3394.4|3382.4|1
1611651100000|2021-01-26 08:51:40|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|3393.9|3381.9|2
1611651110000|2021-01-26 08:51:50|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|3393.4|3381.4|0
1611651120000|2021-01-26 08:52:00|3392.9|3380.9|3392.9|3380.9|3393.4|3381.4|3392.9|3380.9|0
1611651160000|2021-01-26 08:52:40|3392.4|3380.4|3391.9|3379.9|3392.4|3380.4|3391.9|3379.9|0
1611651180000|2021-01-26 08:53:00|3392.4|3380.4|3392.4|3380.4|3392.4|3380.4|3392.4|3380.4|0
1611651190000|2021-01-26 08:53:10|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|3391.9|3379.9|0
1611651210000|2021-01-26 08:53:30|3392.4|3380.4|3392.9|3380.9|3392.9|3380.9|3392.4|3380.4|0
1611651230000|2021-01-26 08:53:50|3391.9|3379.9|3391.9|3379.9|3391.9|3379.9|3391.9|3379.9|0
1611651240000|2021-01-26 08:54:00|3392.9|3380.9|3391.9|3379.9|3392.9|3380.9|3391.9|3379.9|0
1611651250000|2021-01-26 08:54:10|3392.9|3380.9|3393.4|3381.4|3393.9|3381.9|3392.9|3380.9|0
1611651260000|2021-01-26 08:54:20|3391.9|3379.9|3392.4|3380.4|3392.4|3380.4|3391.9|3379.9|0
1611651270000|2021-01-26 08:54:30|3393.4|3381.4|3392.9|3380.9|3393.4|3381.4|3392.9|3380.9|0
1611651320000|2021-01-26 08:55:20|3393.4|3381.4|3393.9|3381.9|3393.9|3381.9|3393.4|3381.4|0
1611651350000|2021-01-26 08:55:50|3396.9|3384.9|3396.9|3384.9|3396.9|3384.9|3396.9|3384.9|0
1611651360000|2021-01-26 08:56:00|3397.4|3385.4|3395.9|3383.9|3397.4|3385.4|3395.9|3383.9|22
1611651370000|2021-01-26 08:56:10|3395.4|3383.4|3395.9|3383.9|3396.9|3384.9|3395.4|3383.4|2
1611651380000|2021-01-26 08:56:20|3395.4|3383.4|3396.5|3384.5|3396.9|3384.9|3395.4|3383.4|2
1611651390000|2021-01-26 08:56:30|3397.5|3385.5|3397.5|3385.5|3397.5|3385.5|3397.5|3385.5|5
1611651400000|2021-01-26 08:56:40|||||||||1
1611651410000|2021-01-26 08:56:50|||||||||1
1611651420000|2021-01-26 08:57:00|||||||||2
1611651430000|2021-01-26 08:57:10|3398|3386|3400|3388|3400.5|3388.5|3398|3386|13
1611651440000|2021-01-26 08:57:20|3400.5|3388.5|3400.5|3388.5|3400.5|3388.5|3400.5|3388.5|0
1611651450000|2021-01-26 08:57:30|3400|3388|3398.5|3386.5|3400.5|3388.5|3398.5|3386.5|0
1611651460000|2021-01-26 08:57:40|3399|3387|3398.5|3386.5|3399|3387|3398.5|3386.5|0
1611651470000|2021-01-26 08:57:50|3398|3386|3398|3386|3398|3386|3398|3386|0
1611651480000|2021-01-26 08:58:00|3398.5|3386.5|3400|3388|3400|3388|3398.5|3386.5|1
1611651490000|2021-01-26 08:58:10|3399.5|3387.5|3400.5|3388.5|3400.5|3388.5|3399.5|3387.5|0
1611651500000|2021-01-26 08:58:20|3401|3389|3401|3389|3401|3389|3401|3389|0
1611651510000|2021-01-26 08:58:30|3401.5|3389.5|3404|3392|3404|3392|3401.5|3389.5|13
1611651520000|2021-01-26 08:58:40|3404.5|3392.5|3404|3392|3404.5|3392.5|3404|3392|4
1611651530000|2021-01-26 08:58:50|3404.5|3392.5|3404|3392|3404.5|3392.5|3403.5|3391.5|0
1611651540000|2021-01-26 08:59:00|3404.5|3392.5|3404.5|3392.5|3405.9|3393.9|3403.5|3391.5|12
1611651550000|2021-01-26 08:59:10|3404.9|3392.9|3404.9|3392.9|3404.9|3392.9|3404.9|3392.9|0
1611651570000|2021-01-26 08:59:30|3405|3393|3405|3393|3405|3393|3405|3393|0
1611651580000|2021-01-26 08:59:40|3405.5|3393.5|3405.5|3393.5|3405.5|3393.5|3405.5|3393.5|0
1611651590000|2021-01-26 08:59:50|3405.4|3393.4|3405.4|3393.4|3405.4|3393.4|3405.4|3393.4|0
1611651600000|2021-01-26 09:00:00|3404.9|3392.9|3406.9|3394.9|3406.9|3394.9|3404.9|3392.9|1
1611651610000|2021-01-26 09:00:10|3407|3395|3407.4|3395.4|3407.5|3395.5|3407|3395|2
1611651620000|2021-01-26 09:00:20|3407.5|3395.5|3407.9|3395.9|3408.9|3396.9|3407.5|3395.5|7
1611651630000|2021-01-26 09:00:30|3407.4|3395.4|3407.9|3395.9|3407.9|3395.9|3407.4|3395.4|0
1611651640000|2021-01-26 09:00:40|3407.4|3395.4|3408.9|3396.9|3408.9|3396.9|3406.4|3394.4|0
1611651650000|2021-01-26 09:00:50|3408.5|3396.5|3409.5|3397.5|3409.5|3397.5|3408.5|3396.5|3
1611651660000|2021-01-26 09:01:00|3409.9|3397.9|3409.9|3397.9|3409.9|3397.9|3409.9|3397.9|0
1611651670000|2021-01-26 09:01:10|3410.4|3398.4|3410.4|3398.4|3410.4|3398.4|3410.4|3398.4|6
1611651680000|2021-01-26 09:01:20|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|0
1611651690000|2021-01-26 09:01:30|3410.4|3398.4|3409.4|3397.4|3410.4|3398.4|3409.4|3397.4|1
1611651730000|2021-01-26 09:02:10|3409.9|3397.9|3409.9|3397.9|3409.9|3397.9|3409.9|3397.9|0
1611651750000|2021-01-26 09:02:30|3409.4|3397.4|3408.8|3396.8|3409.4|3397.4|3408.8|3396.8|1
1611651760000|2021-01-26 09:02:40|3409.4|3397.4|3408.9|3396.9|3409.9|3397.9|3408.9|3396.9|8
1611651770000|2021-01-26 09:02:50|3409.3|3397.3|3407.8|3395.8|3409.3|3397.3|3407.8|3395.8|11
1611651780000|2021-01-26 09:03:00|3407.4|3395.4|3407.3|3395.3|3407.4|3395.4|3406.8|3394.8|14
1611651790000|2021-01-26 09:03:10|3406.8|3394.8|3407.9|3395.9|3407.9|3395.9|3406.8|3394.8|0
1611651800000|2021-01-26 09:03:20|3408.5|3396.5|3409.4|3397.4|3409.4|3397.4|3407.5|3395.5|0
1611651810000|2021-01-26 09:03:30|3409.9|3397.9|3408.4|3396.4|3409.9|3397.9|3408.4|3396.4|2
1611651820000|2021-01-26 09:03:40|3408.9|3396.9|3409.9|3397.9|3409.9|3397.9|3408.4|3396.4|6
1611651830000|2021-01-26 09:03:50|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|1
1611651840000|2021-01-26 09:04:00|3408.9|3396.9|3408.9|3396.9|3408.9|3396.9|3408.9|3396.9|0
1611651850000|2021-01-26 09:04:10|3407.9|3395.9|3407.9|3395.9|3407.9|3395.9|3407.9|3395.9|4
1611651860000|2021-01-26 09:04:20|||||||||1
1611651870000|2021-01-26 09:04:30|3408.4|3396.4|3408.4|3396.4|3408.4|3396.4|3408.4|3396.4|5
1611651900000|2021-01-26 09:05:00|3408.3|3396.3|3408.3|3396.3|3408.3|3396.3|3408.3|3396.3|0
1611651920000|2021-01-26 09:05:20|3408.9|3396.9|3409.9|3397.9|3409.9|3397.9|3408.9|3396.9|0
1611651930000|2021-01-26 09:05:30|3409.4|3397.4|3408.9|3396.9|3409.4|3397.4|3408.9|3396.9|0
1611651940000|2021-01-26 09:05:40|3409.9|3397.9|3409.9|3397.9|3409.9|3397.9|3409.9|3397.9|0
1611651950000|2021-01-26 09:05:50|3408.9|3396.9|3408.4|3396.4|3408.9|3396.9|3407.9|3395.9|0
1611651960000|2021-01-26 09:06:00|3407.9|3395.9|3408.4|3396.4|3408.4|3396.4|3407.9|3395.9|0
1611651970000|2021-01-26 09:06:10|3407.9|3395.9|3408.9|3396.9|3408.9|3396.9|3407.9|3395.9|0
1611651980000|2021-01-26 09:06:20|3408.4|3396.4|3408.4|3396.4|3408.4|3396.4|3408.4|3396.4|0
1611651990000|2021-01-26 09:06:30|3407.9|3395.9|3407.9|3395.9|3407.9|3395.9|3407.9|3395.9|0
1611652000000|2021-01-26 09:06:40|3407.8|3395.8|3407.4|3395.4|3407.8|3395.8|3406.8|3394.8|4
1611652010000|2021-01-26 09:06:50|3406.9|3394.9|3406.4|3394.4|3406.9|3394.9|3406.4|3394.4|10
1611652030000|2021-01-26 09:07:10|3407.3|3395.3|3414.9|3402.9|3415.4|3403.4|3407.3|3395.3|19
1611652040000|2021-01-26 09:07:20|3413.9|3401.9|3414.4|3402.4|3415.4|3403.4|3413.9|3401.9|8
1611652050000|2021-01-26 09:07:30|3414.9|3402.9|3418.9|3406.9|3418.9|3406.9|3414.9|3402.9|10
1611652060000|2021-01-26 09:07:40|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|2
1611652070000|2021-01-26 09:07:50|3418.9|3406.9|3418.9|3406.9|3418.9|3406.9|3417.9|3405.9|3
1611652080000|2021-01-26 09:08:00|3417.4|3405.4|3416.9|3404.9|3417.9|3405.9|3415.9|3403.9|18
1611652090000|2021-01-26 09:08:10|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|3416.3|3404.3|4
1611652100000|2021-01-26 09:08:20|3415.9|3403.9|3415.4|3403.4|3415.9|3403.9|3415.3|3403.3|4
1611652110000|2021-01-26 09:08:30|3415.8|3403.8|3415.9|3403.9|3415.9|3403.9|3415.8|3403.8|0
1611652120000|2021-01-26 09:08:40|3416.9|3404.9|3417.9|3405.9|3417.9|3405.9|3416.9|3404.9|8
1611652130000|2021-01-26 09:08:50|3418.9|3406.9|3419.9|3407.9|3419.9|3407.9|3418.9|3406.9|2
1611652140000|2021-01-26 09:09:00|3419.8|3407.8|3418.4|3406.4|3419.9|3407.9|3418.4|3406.4|7
1611652150000|2021-01-26 09:09:10|3417.9|3405.9|3416.9|3404.9|3418.4|3406.4|3416.9|3404.9|0
1611652160000|2021-01-26 09:09:20|3417.4|3405.4|3418.4|3406.4|3418.4|3406.4|3417.4|3405.4|0
1611652170000|2021-01-26 09:09:30|3419.4|3407.4|3419.4|3407.4|3419.4|3407.4|3419.4|3407.4|0
1611652180000|2021-01-26 09:09:40|3418.9|3406.9|3419.4|3407.4|3419.4|3407.4|3418.9|3406.9|0
1611652200000|2021-01-26 09:10:00|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|4
1611652210000|2021-01-26 09:10:10|||||||||3
1611652220000|2021-01-26 09:10:20|3419.4|3407.4|3419.4|3407.4|3419.4|3407.4|3418.9|3406.9|0
1611652230000|2021-01-26 09:10:30|3418.9|3406.9|3418.4|3406.4|3418.9|3406.9|3418.4|3406.4|1
1611652250000|2021-01-26 09:10:50|3418.9|3406.9|3419.4|3407.4|3419.4|3407.4|3418.9|3406.9|0
1611652270000|2021-01-26 09:11:10|3420.8|3408.8|3420.9|3408.9|3420.9|3408.9|3420.8|3408.8|19
1611652280000|2021-01-26 09:11:20|3420.8|3408.8|3420.8|3408.8|3420.8|3408.8|3420.8|3408.8|18
1611652290000|2021-01-26 09:11:30|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|14
1611652300000|2021-01-26 09:11:40|3421.4|3409.4|3421.4|3409.4|3421.4|3409.4|3421.4|3409.4|0
1611652320000|2021-01-26 09:12:00|3421.3|3409.3|3420.8|3408.8|3421.3|3409.3|3420.8|3408.8|2
1611652330000|2021-01-26 09:12:10|3420.9|3408.9|3420.8|3408.8|3421.3|3409.3|3420.8|3408.8|1
1611652340000|2021-01-26 09:12:20|3421.3|3409.3|3420.9|3408.9|3421.3|3409.3|3420.9|3408.9|0
1611652350000|2021-01-26 09:12:30|3420.8|3408.8|3421.4|3409.4|3421.4|3409.4|3420.8|3408.8|1
1611652360000|2021-01-26 09:12:40|3420.9|3408.9|3421.4|3409.4|3421.4|3409.4|3420.9|3408.9|4
1611652370000|2021-01-26 09:12:50|3421.9|3409.9|3422.9|3410.9|3422.9|3410.9|3421.9|3409.9|7
1611652380000|2021-01-26 09:13:00|3422.4|3410.4|3424.4|3412.4|3424.4|3412.4|3422.4|3410.4|11
1611652390000|2021-01-26 09:13:10|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.4|3412.4|1
1611652400000|2021-01-26 09:13:20|||||||||2
1611652410000|2021-01-26 09:13:30|3425.9|3413.9|3426.9|3414.9|3426.9|3414.9|3425.9|3413.9|6
1611652420000|2021-01-26 09:13:40|||||||||2
1611652430000|2021-01-26 09:13:50|3427.4|3415.4|3427.9|3415.9|3427.9|3415.9|3427.4|3415.4|9
1611652440000|2021-01-26 09:14:00|||||||||4
1611652450000|2021-01-26 09:14:10|3428.9|3416.9|3426.9|3414.9|3428.9|3416.9|3425.9|3413.9|72
1611652460000|2021-01-26 09:14:20|3428.3|3416.3|3425.9|3413.9|3428.3|3416.3|3425.4|3413.4|1
1611652470000|2021-01-26 09:14:30|3425.4|3413.4|3425.4|3413.4|3427.3|3415.3|3425.4|3413.4|6
1611652480000|2021-01-26 09:14:40|3424.8|3412.8|3432.9|3420.9|3432.9|3420.9|3424.8|3412.8|8
1611652490000|2021-01-26 09:14:50|3432.4|3420.4|3432.4|3420.4|3432.4|3420.4|3432.4|3420.4|1
1611652500000|2021-01-26 09:15:00|3432.9|3420.9|3431.9|3419.9|3432.9|3420.9|3431.9|3419.9|2
1611652510000|2021-01-26 09:15:10|3432.4|3420.4|3432.9|3420.9|3433.9|3421.9|3432.4|3420.4|7
1611652520000|2021-01-26 09:15:20|3433.4|3421.4|3431.4|3419.4|3433.9|3421.9|3430.9|3418.9|1
1611652530000|2021-01-26 09:15:30|3430.9|3418.9|3427.9|3415.9|3430.9|3418.9|3427.4|3415.4|3
1611652550000|2021-01-26 09:15:50|3426.4|3414.4|3425.9|3413.9|3426.4|3414.4|3425.9|3413.9|0
1611652560000|2021-01-26 09:16:00|3427.9|3415.9|3426.9|3414.9|3427.9|3415.9|3426.9|3414.9|0
1611652570000|2021-01-26 09:16:10|3426.4|3414.4|3426.4|3414.4|3426.9|3414.9|3426.4|3414.4|0
1611652580000|2021-01-26 09:16:20|3425.9|3413.9|3425.4|3413.4|3425.9|3413.9|3424.9|3412.9|0
1611652590000|2021-01-26 09:16:30|3425.3|3413.3|3422.9|3410.9|3425.3|3413.3|3422.9|3410.9|11
1611652600000|2021-01-26 09:16:40|3424.4|3412.4|3424.9|3412.9|3425.9|3413.9|3424.4|3412.4|10
1611652610000|2021-01-26 09:16:50|3424.4|3412.4|3424.9|3412.9|3424.9|3412.9|3424.4|3412.4|0
1611652620000|2021-01-26 09:17:00|3424.4|3412.4|3424.9|3412.9|3424.9|3412.9|3424.4|3412.4|0
1611652630000|2021-01-26 09:17:10|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1611652660000|2021-01-26 09:17:40|3426.4|3414.4|3426.4|3414.4|3426.4|3414.4|3425.9|3413.9|0
1611652670000|2021-01-26 09:17:50|3425.9|3413.9|3425.9|3413.9|3425.9|3413.9|3425.9|3413.9|0
1611652680000|2021-01-26 09:18:00|3425.5|3413.5|3422.4|3410.4|3426.4|3414.4|3422.4|3410.4|0
1611652690000|2021-01-26 09:18:10|3421.4|3409.4|3422.4|3410.4|3422.4|3410.4|3421.4|3409.4|0
1611652700000|2021-01-26 09:18:20|3423.4|3411.4|3421.9|3409.9|3423.4|3411.4|3421.4|3409.4|0
1611652710000|2021-01-26 09:18:30|3421.4|3409.4|3422.4|3410.4|3422.4|3410.4|3421.4|3409.4|0
1611652720000|2021-01-26 09:18:40|3421.9|3409.9|3421.4|3409.4|3422.4|3410.4|3421.4|3409.4|0
1611652730000|2021-01-26 09:18:50|3421.9|3409.9|3421.4|3409.4|3421.9|3409.9|3421.4|3409.4|0
1611652740000|2021-01-26 09:19:00|3422.4|3410.4|3422.4|3410.4|3423.4|3411.4|3422.4|3410.4|0
1611652760000|2021-01-26 09:19:20|3421.4|3409.4|3421.4|3409.4|3422.4|3410.4|3421.4|3409.4|0
1611652770000|2021-01-26 09:19:30|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|0
1611652780000|2021-01-26 09:19:40|3420.4|3408.4|3417.9|3405.9|3420.4|3408.4|3417.9|3405.9|0
1611652790000|2021-01-26 09:19:50|3418.3|3406.3|3419.4|3407.4|3419.4|3407.4|3418.3|3406.3|0
1611652800000|2021-01-26 09:20:00|3420.4|3408.4|3420.4|3408.4|3420.9|3408.9|3420.4|3408.4|0
1611652810000|2021-01-26 09:20:10|3420.9|3408.9|3420.4|3408.4|3420.9|3408.9|3420.4|3408.4|0
1611652830000|2021-01-26 09:20:30|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|0
1611652840000|2021-01-26 09:20:40|3419.4|3407.4|3419.4|3407.4|3419.4|3407.4|3419.4|3407.4|0
1611652850000|2021-01-26 09:20:50|3420.3|3408.3|3420.4|3408.4|3420.9|3408.9|3420.3|3408.3|0
1611652860000|2021-01-26 09:21:00|3419.9|3407.9|3421.4|3409.4|3421.9|3409.9|3419.9|3407.9|0
1611652870000|2021-01-26 09:21:10|3421.9|3409.9|3420.9|3408.9|3422.4|3410.4|3420.9|3408.9|0
1611652880000|2021-01-26 09:21:20|3421.4|3409.4|3419.9|3407.9|3421.4|3409.4|3419.4|3407.4|0
1611652890000|2021-01-26 09:21:30|3420.4|3408.4|3420.4|3408.4|3420.9|3408.9|3419.4|3407.4|0
1611652900000|2021-01-26 09:21:40|3420.9|3408.9|3422.4|3410.4|3422.9|3410.9|3420.9|3408.9|0
1611652910000|2021-01-26 09:21:50|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|0
1611652920000|2021-01-26 09:22:00|3423.9|3411.9|3422.9|3410.9|3423.9|3411.9|3422.9|3410.9|3
1611652930000|2021-01-26 09:22:10|3423.4|3411.4|3424|3412|3424|3412|3423.4|3411.4|9
1611652940000|2021-01-26 09:22:20|3423.5|3411.5|3422.9|3410.9|3423.5|3411.5|3422.9|3410.9|0
1611652960000|2021-01-26 09:22:40|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|0
1611652970000|2021-01-26 09:22:50|3423|3411|3422.9|3410.9|3423|3411|3422.9|3410.9|0
1611652980000|2021-01-26 09:23:00|3423|3411|3422.9|3410.9|3424|3412|3422.9|3410.9|1
1611653000000|2021-01-26 09:23:20|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|0
1611653020000|2021-01-26 09:23:40|3424|3412|3422.9|3410.9|3424|3412|3422.9|3410.9|0
1611653040000|2021-01-26 09:24:00|3423.5|3411.5|3423.9|3411.9|3424|3412|3423.4|3411.4|0
1611653050000|2021-01-26 09:24:10|3423.4|3411.4|3423.9|3411.9|3423.9|3411.9|3422.9|3410.9|1
1611653060000|2021-01-26 09:24:20|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|3422.9|3410.9|0
1611653070000|2021-01-26 09:24:30|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|40
1611653100000|2021-01-26 09:25:00|3424.9|3412.9|3424.8|3412.8|3424.9|3412.9|3424.8|3412.8|0
1611653110000|2021-01-26 09:25:10|||||||||3
1611653120000|2021-01-26 09:25:20|||||||||2
1611653130000|2021-01-26 09:25:30|||||||||1
1611653160000|2021-01-26 09:26:00|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|0
1611653170000|2021-01-26 09:26:10|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1611653190000|2021-01-26 09:26:30|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.4|3412.4|2
1611653200000|2021-01-26 09:26:40|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|2
1611653220000|2021-01-26 09:27:00|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|0
1611653230000|2021-01-26 09:27:10|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|3424.4|3412.4|0
1611653240000|2021-01-26 09:27:20|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|0
1611653250000|2021-01-26 09:27:30|3424.4|3412.4|3424.4|3412.4|3424.9|3412.9|3424.4|3412.4|8
1611653260000|2021-01-26 09:27:40|3424.9|3412.9|3424.5|3412.5|3424.9|3412.9|3424.5|3412.5|5
1611653270000|2021-01-26 09:27:50|3425|3413|3425|3413|3425|3413|3425|3413|5
1611653280000|2021-01-26 09:28:00|3424.9|3412.9|3424.9|3412.9|3424.9|3412.9|3424.5|3412.5|0
1611653300000|2021-01-26 09:28:20|3424.4|3412.4|3422.4|3410.4|3424.4|3412.4|3422.4|3410.4|0
1611653310000|2021-01-26 09:28:30|3421.9|3409.9|3422.4|3410.4|3422.4|3410.4|3421.9|3409.9|0
1611653320000|2021-01-26 09:28:40|3421.9|3409.9|3421.4|3409.4|3421.9|3409.9|3421.4|3409.4|0
1611653330000|2021-01-26 09:28:50|3421.9|3409.9|3420.4|3408.4|3421.9|3409.9|3420.4|3408.4|0
1611653340000|2021-01-26 09:29:00|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|0
1611653350000|2021-01-26 09:29:10|3420.4|3408.4|3420.4|3408.4|3420.4|3408.4|3420.4|3408.4|0
1611653360000|2021-01-26 09:29:20|3419.9|3407.9|3419.4|3407.4|3419.9|3407.9|3419.4|3407.4|0
1611653370000|2021-01-26 09:29:30|3418.9|3406.9|3418.4|3406.4|3418.9|3406.9|3417.9|3405.9|0
1611653380000|2021-01-26 09:29:40|3418.9|3406.9|3418.4|3406.4|3418.9|3406.9|3418.4|3406.4|0
1611653390000|2021-01-26 09:29:50|3418.9|3406.9|3418.9|3406.9|3419.4|3407.4|3418.9|3406.9|0
1611653400000|2021-01-26 09:30:00|3419.4|3407.4|3421.4|3409.4|3421.4|3409.4|3419.4|3407.4|0
1611653420000|2021-01-26 09:30:20|3420.4|3408.4|3421.4|3409.4|3421.4|3409.4|3420.4|3408.4|0
1611653430000|2021-01-26 09:30:30|3420.9|3408.9|3422.4|3410.4|3422.4|3410.4|3420.9|3408.9|5
1611653440000|2021-01-26 09:30:40|3421.9|3409.9|3421.9|3409.9|3422.4|3410.4|3421.4|3409.4|0
1611653450000|2021-01-26 09:30:50|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|3422.4|3410.4|0
1611653470000|2021-01-26 09:31:10|3421.9|3409.9|3418.4|3406.4|3421.9|3409.9|3418.4|3406.4|0
1611653480000|2021-01-26 09:31:20|3417.9|3405.9|3417.3|3405.3|3417.9|3405.9|3417.3|3405.3|0
1611653490000|2021-01-26 09:31:30|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611653510000|2021-01-26 09:31:50|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|0
1611653520000|2021-01-26 09:32:00|3417.4|3405.4|3417.8|3405.8|3417.8|3405.8|3417.3|3405.3|0
1611653530000|2021-01-26 09:32:10|3417.4|3405.4|3418.4|3406.4|3418.4|3406.4|3417.3|3405.3|0
1611653540000|2021-01-26 09:32:20|3417.9|3405.9|3418.4|3406.4|3418.4|3406.4|3417.9|3405.9|0
1611653550000|2021-01-26 09:32:30|3417.9|3405.9|3417.3|3405.3|3417.9|3405.9|3417.3|3405.3|7
1611653560000|2021-01-26 09:32:40|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1611653570000|2021-01-26 09:32:50|3417.7|3405.7|3417.3|3405.3|3417.8|3405.8|3416.8|3404.8|4
1611653580000|2021-01-26 09:33:00|3417.8|3405.8|3417.3|3405.3|3417.8|3405.8|3417.2|3405.2|2
1611653590000|2021-01-26 09:33:10|3417.8|3405.8|3417.8|3405.8|3417.8|3405.8|3416.8|3404.8|6
1611653600000|2021-01-26 09:33:20|3417.3|3405.3|3417.8|3405.8|3417.8|3405.8|3417.3|3405.3|0
1611653610000|2021-01-26 09:33:30|3417.2|3405.2|3418.3|3406.3|3418.3|3406.3|3417.2|3405.2|21
1611653640000|2021-01-26 09:34:00|3418.8|3406.8|3418.8|3406.8|3418.8|3406.8|3418.8|3406.8|0
1611653650000|2021-01-26 09:34:10|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3417.3|3405.3|3
1611653660000|2021-01-26 09:34:20|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|4
1611653670000|2021-01-26 09:34:30|3416.7|3404.7|3416.7|3404.7|3417.2|3405.2|3416.7|3404.7|8
1611653680000|2021-01-26 09:34:40|3416.2|3404.2|3416.3|3404.3|3416.3|3404.3|3416.2|3404.2|29
1611653690000|2021-01-26 09:34:50|3413.9|3401.9|3411.3|3399.3|3413.9|3401.9|3411.3|3399.3|0
1611653700000|2021-01-26 09:35:00|3410.8|3398.8|3412.8|3400.8|3412.8|3400.8|3410.8|3398.8|0
1611653710000|2021-01-26 09:35:10|3412.3|3400.3|3412.2|3400.2|3412.8|3400.8|3411.8|3399.8|1
1611653730000|2021-01-26 09:35:30|3411.8|3399.8|3412.8|3400.8|3412.8|3400.8|3411.8|3399.8|4
1611653740000|2021-01-26 09:35:40|3413.3|3401.3|3414.8|3402.8|3415.3|3403.3|3413.3|3401.3|4
1611653750000|2021-01-26 09:35:50|3415.3|3403.3|3413.8|3401.8|3415.3|3403.3|3413.3|3401.3|2
1611653760000|2021-01-26 09:36:00|3412.8|3400.8|3413.8|3401.8|3413.8|3401.8|3412.8|3400.8|0
1611653770000|2021-01-26 09:36:10|3412.8|3400.8|3413.3|3401.3|3413.3|3401.3|3412.8|3400.8|0
1611653790000|2021-01-26 09:36:30|3413.7|3401.7|3413.8|3401.8|3413.8|3401.8|3413.7|3401.7|0
1611653800000|2021-01-26 09:36:40|3414.8|3402.8|3412.3|3400.3|3414.8|3402.8|3412.3|3400.3|17
1611653810000|2021-01-26 09:36:50|3411.3|3399.3|3412.4|3400.4|3412.4|3400.4|3411.3|3399.3|5
1611653820000|2021-01-26 09:37:00|3412.9|3400.9|3414.8|3402.8|3414.8|3402.8|3412.9|3400.9|6
1611653830000|2021-01-26 09:37:10|3415.3|3403.3|3415.3|3403.3|3415.3|3403.3|3415.3|3403.3|0
1611653840000|2021-01-26 09:37:20|3415.8|3403.8|3415.8|3403.8|3416.3|3404.3|3415.8|3403.8|0
1611653850000|2021-01-26 09:37:30|3415.3|3403.3|3415.8|3403.8|3415.8|3403.8|3415.3|3403.3|0
1611653860000|2021-01-26 09:37:40|||||||||2
1611653870000|2021-01-26 09:37:50|3415.3|3403.3|3413.3|3401.3|3415.3|3403.3|3413.3|3401.3|1
1611653880000|2021-01-26 09:38:00|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.3|3400.3|0
1611653890000|2021-01-26 09:38:10|3412.3|3400.3|3413.8|3401.8|3413.8|3401.8|3412.3|3400.3|0
1611653920000|2021-01-26 09:38:40|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|3414.3|3402.3|0
1611653930000|2021-01-26 09:38:50|3414.8|3402.8|3414.3|3402.3|3414.8|3402.8|3414.3|3402.3|0
1611653950000|2021-01-26 09:39:10|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|3413.3|3401.3|0
1611653960000|2021-01-26 09:39:20|3413.8|3401.8|3413.8|3401.8|3413.8|3401.8|3413.3|3401.3|0
1611653970000|2021-01-26 09:39:30|3414.3|3402.3|3416.8|3404.8|3416.8|3404.8|3414.3|3402.3|1
1611653980000|2021-01-26 09:39:40|3417.7|3405.7|3417.8|3405.8|3418.3|3406.3|3416.8|3404.8|0
1611653990000|2021-01-26 09:39:50|3416.8|3404.8|3414.8|3402.8|3417.3|3405.3|3414.3|3402.3|0
1611654000000|2021-01-26 09:40:00|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1611654010000|2021-01-26 09:40:10|3412.3|3400.3|3411.3|3399.3|3412.3|3400.3|3411.3|3399.3|16
1611654020000|2021-01-26 09:40:20|3411.2|3399.2|3410.7|3398.7|3411.2|3399.2|3410.7|3398.7|0
1611654030000|2021-01-26 09:40:30|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|0
1611654040000|2021-01-26 09:40:40|3411.3|3399.3|3412.3|3400.3|3412.3|3400.3|3411.3|3399.3|3
1611654050000|2021-01-26 09:40:50|3412.8|3400.8|3415.3|3403.3|3415.3|3403.3|3412.8|3400.8|0
1611654060000|2021-01-26 09:41:00|3415.8|3403.8|3415.8|3403.8|3415.8|3403.8|3415.3|3403.3|0
1611654070000|2021-01-26 09:41:10|3415.3|3403.3|3415.3|3403.3|3415.3|3403.3|3415.3|3403.3|0
1611654090000|2021-01-26 09:41:30|3416.3|3404.3|3414.8|3402.8|3416.3|3404.3|3413.4|3401.4|0
1611654120000|2021-01-26 09:42:00|3415.3|3403.3|3415.3|3403.3|3416.3|3404.3|3415.3|3403.3|0
1611654130000|2021-01-26 09:42:10|3416.2|3404.2|3415.3|3403.3|3416.3|3404.3|3415.3|3403.3|0
1611654160000|2021-01-26 09:42:40|3415.7|3403.7|3416.8|3404.8|3417.2|3405.2|3415.7|3403.7|27
1611654170000|2021-01-26 09:42:50|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|2
1611654190000|2021-01-26 09:43:10|3417.7|3405.7|3417.7|3405.7|3417.7|3405.7|3416.7|3404.7|1
1611654200000|2021-01-26 09:43:20|3418.2|3406.2|3418.7|3406.7|3418.7|3406.7|3418.2|3406.2|0
1611654210000|2021-01-26 09:43:30|3419.7|3407.7|3419.8|3407.8|3419.8|3407.8|3419.7|3407.7|0
1611654230000|2021-01-26 09:43:50|3420.2|3408.2|3420.7|3408.7|3421.2|3409.2|3420.2|3408.2|0
1611654240000|2021-01-26 09:44:00|3421.2|3409.2|3420.7|3408.7|3421.2|3409.2|3420.7|3408.7|0
1611654250000|2021-01-26 09:44:10|3421.2|3409.2|3416.8|3404.8|3421.2|3409.2|3416.8|3404.8|12
1611654260000|2021-01-26 09:44:20|3417.7|3405.7|3417.8|3405.8|3417.8|3405.8|3417.7|3405.7|2
1611654270000|2021-01-26 09:44:30|3418.2|3406.2|3418.3|3406.3|3418.3|3406.3|3418.2|3406.2|3
1611654280000|2021-01-26 09:44:40|3418.8|3406.8|3418.8|3406.8|3418.8|3406.8|3418.8|3406.8|0
1611654290000|2021-01-26 09:44:50|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|0
1611654310000|2021-01-26 09:45:10|3418.8|3406.8|3418.8|3406.8|3418.8|3406.8|3418.8|3406.8|2
1611654320000|2021-01-26 09:45:20|3418.7|3406.7|3418.2|3406.2|3418.7|3406.7|3418.2|3406.2|2
1611654330000|2021-01-26 09:45:30|3418.7|3406.7|3418.2|3406.2|3418.7|3406.7|3418.2|3406.2|5
1611654340000|2021-01-26 09:45:40|3417.8|3405.8|3418.2|3406.2|3420.6|3408.6|3417.7|3405.7|20
1611654350000|2021-01-26 09:45:50|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|0
1611654360000|2021-01-26 09:46:00|3420.6|3408.6|3421.2|3409.2|3421.3|3409.3|3420.6|3408.6|4
1611654370000|2021-01-26 09:46:10|3421.3|3409.3|3421.8|3409.8|3421.8|3409.8|3421.3|3409.3|0
1611654400000|2021-01-26 09:46:40|3422.3|3410.3|3422.7|3410.7|3422.7|3410.7|3422.3|3410.3|4
1611654420000|2021-01-26 09:47:00|3422.8|3410.8|3420.7|3408.7|3423.7|3411.7|3418.8|3406.8|22
1611654430000|2021-01-26 09:47:10|3421.2|3409.2|3421.7|3409.7|3422.7|3410.7|3421.2|3409.2|8
1611654460000|2021-01-26 09:47:40|3422.2|3410.2|3422.7|3410.7|3422.7|3410.7|3422.2|3410.2|0
1611654470000|2021-01-26 09:47:50|3421.3|3409.3|3421.7|3409.7|3422.7|3410.7|3420.8|3408.8|6
1611654480000|2021-01-26 09:48:00|3422.2|3410.2|3422.7|3410.7|3422.7|3410.7|3422.2|3410.2|0
1611654500000|2021-01-26 09:48:20|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|0
1611654520000|2021-01-26 09:48:40|||||||||3
1611654530000|2021-01-26 09:48:50|||||||||2
1611654550000|2021-01-26 09:49:10|3423.8|3411.8|3424.8|3412.8|3424.8|3412.8|3423.8|3411.8|4
1611654570000|2021-01-26 09:49:30|3424.7|3412.7|3423.8|3411.8|3424.7|3412.7|3423.8|3411.8|3
1611654580000|2021-01-26 09:49:40|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|0
1611654590000|2021-01-26 09:49:50|3422.8|3410.8|3423.7|3411.7|3423.8|3411.8|3422.8|3410.8|1
1611654600000|2021-01-26 09:50:00|||||||||1
1611654610000|2021-01-26 09:50:10|3424.2|3412.2|3424.2|3412.2|3424.2|3412.2|3424.2|3412.2|1
1611654620000|2021-01-26 09:50:20|3423.7|3411.7|3421.2|3409.2|3423.7|3411.7|3421.2|3409.2|2
1611654630000|2021-01-26 09:50:30|3422.7|3410.7|3423.2|3411.2|3423.2|3411.2|3420.7|3408.7|0
1611654640000|2021-01-26 09:50:40|3423.7|3411.7|3424.3|3412.3|3424.3|3412.3|3423.7|3411.7|0
1611654650000|2021-01-26 09:50:50|3424.2|3412.2|3420.2|3408.2|3424.2|3412.2|3419.7|3407.7|7
1611654660000|2021-01-26 09:51:00|3420.7|3408.7|3425.6|3413.6|3425.6|3413.6|3419.7|3407.7|9
1611654670000|2021-01-26 09:51:10|3425.5|3413.5|3423.1|3411.1|3426.5|3414.5|3422.6|3410.6|59
1611654680000|2021-01-26 09:51:20|3423.6|3411.6|3421.6|3409.6|3423.6|3411.6|3421.6|3409.6|0
1611654690000|2021-01-26 09:51:30|3421.1|3409.1|3422.1|3410.1|3422.1|3410.1|3421.1|3409.1|0
1611654700000|2021-01-26 09:51:40|3425|3413|3421.8|3409.8|3425.6|3413.6|3421.8|3409.8|18
1611654710000|2021-01-26 09:51:50|3422.3|3410.3|3422.3|3410.3|3422.3|3410.3|3422.3|3410.3|0
1611654720000|2021-01-26 09:52:00|3422.7|3410.7|3422.7|3410.7|3422.7|3410.7|3422.7|3410.7|0
1611654730000|2021-01-26 09:52:10|3423.3|3411.3|3423.3|3411.3|3423.3|3411.3|3423.3|3411.3|0
1611654740000|2021-01-26 09:52:20|3422.8|3410.8|3422.7|3410.7|3422.8|3410.8|3422.7|3410.7|0
1611654750000|2021-01-26 09:52:30|3423.3|3411.3|3424.3|3412.3|3424.3|3412.3|3423.3|3411.3|0
1611654770000|2021-01-26 09:52:50|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|0
1611654780000|2021-01-26 09:53:00|3424.2|3412.2|3423.2|3411.2|3424.2|3412.2|3423.2|3411.2|1
1611654810000|2021-01-26 09:53:30|3421.2|3409.2|3421.2|3409.2|3421.2|3409.2|3421.2|3409.2|0
1611654820000|2021-01-26 09:53:40|3420.7|3408.7|3421.7|3409.7|3421.7|3409.7|3420.7|3408.7|0
1611654830000|2021-01-26 09:53:50|3421.2|3409.2|3420.6|3408.6|3421.2|3409.2|3420.2|3408.2|0
1611654840000|2021-01-26 09:54:00|3419.7|3407.7|3418.6|3406.6|3419.7|3407.7|3418.6|3406.6|11
1611654850000|2021-01-26 09:54:10|||||||||2
1611654860000|2021-01-26 09:54:20|3418.1|3406.1|3418.6|3406.6|3418.6|3406.6|3417.6|3405.6|36
1611654870000|2021-01-26 09:54:30|3420.1|3408.1|3422.5|3410.5|3422.5|3410.5|3420.1|3408.1|3
1611654880000|2021-01-26 09:54:40|3423|3411|3423.1|3411.1|3423.5|3411.5|3422.1|3410.1|1
1611654890000|2021-01-26 09:54:50|3422.6|3410.6|3422.6|3410.6|3422.6|3410.6|3422.6|3410.6|0
1611654900000|2021-01-26 09:55:00|3423.1|3411.1|3422.1|3410.1|3423.1|3411.1|3422.1|3410.1|0
1611654910000|2021-01-26 09:55:10|3422.6|3410.6|3424.1|3412.1|3424.1|3412.1|3422.6|3410.6|0
1611654920000|2021-01-26 09:55:20|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|0
1611654930000|2021-01-26 09:55:30|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|0
1611654940000|2021-01-26 09:55:40|3422.6|3410.6|3423.1|3411.1|3423.1|3411.1|3422.6|3410.6|2
1611654950000|2021-01-26 09:55:50|3423.6|3411.6|3423.1|3411.1|3424.1|3412.1|3422|3410|0
1611654960000|2021-01-26 09:56:00|3421.6|3409.6|3422.6|3410.6|3422.6|3410.6|3421.6|3409.6|0
1611654970000|2021-01-26 09:56:10|3423.1|3411.1|3422.1|3410.1|3423.6|3411.6|3422.1|3410.1|0
1611654980000|2021-01-26 09:56:20|3423|3411|3423.1|3411.1|3423.1|3411.1|3423|3411|0
1611654990000|2021-01-26 09:56:30|3423|3411|3424.6|3412.6|3424.6|3412.6|3423|3411|0
1611655000000|2021-01-26 09:56:40|3424.1|3412.1|3423.6|3411.6|3424.6|3412.6|3423.6|3411.6|1
1611655020000|2021-01-26 09:57:00|3423.1|3411.1|3422.1|3410.1|3423.1|3411.1|3422.1|3410.1|0
1611655030000|2021-01-26 09:57:10|3421.6|3409.6|3421.6|3409.6|3421.6|3409.6|3421.6|3409.6|0
1611655040000|2021-01-26 09:57:20|3422.1|3410.1|3422.6|3410.6|3422.6|3410.6|3421.6|3409.6|0
1611655050000|2021-01-26 09:57:30|3421.6|3409.6|3421.6|3409.6|3421.6|3409.6|3421.6|3409.6|0
1611655060000|2021-01-26 09:57:40|3422.1|3410.1|3422.6|3410.6|3422.6|3410.6|3421.6|3409.6|0
1611655070000|2021-01-26 09:57:50|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|0
1611655090000|2021-01-26 09:58:10|3422.2|3410.2|3423.6|3411.6|3423.6|3411.6|3421.7|3409.7|12
1611655100000|2021-01-26 09:58:20|3423.1|3411.1|3422.2|3410.2|3423.6|3411.6|3422.2|3410.2|0
1611655110000|2021-01-26 09:58:30|||||||||8
1611655120000|2021-01-26 09:58:40|3422.7|3410.7|3421.7|3409.7|3422.7|3410.7|3421.7|3409.7|3
1611655130000|2021-01-26 09:58:50|3422.1|3410.1|3422.1|3410.1|3422.1|3410.1|3421.7|3409.7|3
1611655140000|2021-01-26 09:59:00|3422.6|3410.6|3422.6|3410.6|3422.6|3410.6|3422.6|3410.6|5
1611655150000|2021-01-26 09:59:10|3423.1|3411.1|3422.5|3410.5|3423.6|3411.6|3422|3410|12
1611655160000|2021-01-26 09:59:20|3422|3410|3423.5|3411.5|3424|3412|3422|3410|22
1611655170000|2021-01-26 09:59:30|3423|3411|3420.5|3408.5|3423|3411|3420.5|3408.5|6
1611655180000|2021-01-26 09:59:40|3421|3409|3420.1|3408.1|3421|3409|3419.6|3407.6|5
1611655190000|2021-01-26 09:59:50|3419.6|3407.6|3420.6|3408.6|3420.6|3408.6|3419.6|3407.6|0
1611714600000|2021-01-27 02:30:00|3464.2|3452.2|3463.2|3451.2|3464.2|3452.2|3463.1|3451.1|0
1611714610000|2021-01-27 02:30:10|3462.7|3450.7|3462.6|3450.6|3462.7|3450.7|3462.6|3450.6|0
1611714620000|2021-01-27 02:30:20|3464.9|3452.9|3465.5|3453.5|3466|3454|3464.9|3452.9|0
1611714630000|2021-01-27 02:30:30|3466|3454|3465.6|3453.6|3466.1|3454.1|3465.6|3453.6|0
1611714640000|2021-01-27 02:30:40|3465.1|3453.1|3466.1|3454.1|3466.1|3454.1|3465|3453|1
1611714650000|2021-01-27 02:30:50|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|3466.6|3454.6|0
1611714660000|2021-01-27 02:31:00|3469.1|3457.1|3470.1|3458.1|3470.1|3458.1|3468.6|3456.6|0
1611714670000|2021-01-27 02:31:10|3471.6|3459.6|3472|3460|3472|3460|3470.1|3458.1|0
1611714680000|2021-01-27 02:31:20|3471.6|3459.6|3474.9|3462.9|3474.9|3462.9|3471.6|3459.6|14
1611714690000|2021-01-27 02:31:30|3475|3463|3477.2|3465.2|3477.2|3465.2|3473.1|3461.1|22
1611714700000|2021-01-27 02:31:40|3478.1|3466.1|3478.1|3466.1|3478.6|3466.6|3478|3466|1
1611714710000|2021-01-27 02:31:50|3478.5|3466.5|3475.8|3463.8|3478.6|3466.6|3475.8|3463.8|21
1611714720000|2021-01-27 02:32:00|3475.9|3463.9|3476.3|3464.3|3476.3|3464.3|3475.8|3463.8|14
1611714730000|2021-01-27 02:32:10|3475.8|3463.8|3473.8|3461.8|3476.3|3464.3|3473.8|3461.8|1
1611714740000|2021-01-27 02:32:20|3474.2|3462.2|3474.4|3462.4|3474.4|3462.4|3469.8|3457.8|3
1611714750000|2021-01-27 02:32:30|3473.5|3461.5|3471.1|3459.1|3474.4|3462.4|3470.6|3458.6|34
1611714760000|2021-01-27 02:32:40|3471.6|3459.6|3470.6|3458.6|3472.1|3460.1|3470.6|3458.6|14
1611714770000|2021-01-27 02:32:50|3471.1|3459.1|3467.5|3455.5|3471.1|3459.1|3467.5|3455.5|21
1611714780000|2021-01-27 02:33:00|3467.6|3455.6|3465.1|3453.1|3468.1|3456.1|3465.1|3453.1|5
1611714790000|2021-01-27 02:33:10|3464.7|3452.7|3464.7|3452.7|3464.7|3452.7|3464.2|3452.2|6
1611714800000|2021-01-27 02:33:20|3465.1|3453.1|3464.1|3452.1|3465.2|3453.2|3463.7|3451.7|5
1611714810000|2021-01-27 02:33:30|3464.2|3452.2|3463.7|3451.7|3464.2|3452.2|3463.7|3451.7|1
1611714820000|2021-01-27 02:33:40|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|0
1611714830000|2021-01-27 02:33:50|3464.2|3452.2|3464.7|3452.7|3464.7|3452.7|3464.2|3452.2|0
1611714850000|2021-01-27 02:34:10|3465.2|3453.2|3464.8|3452.8|3465.2|3453.2|3464.8|3452.8|11
1611714860000|2021-01-27 02:34:20|3464.3|3452.3|3464.8|3452.8|3464.8|3452.8|3464.2|3452.2|0
1611714880000|2021-01-27 02:34:40|3464.3|3452.3|3464.3|3452.3|3464.7|3452.7|3464.3|3452.3|0
1611714900000|2021-01-27 02:35:00|3464.2|3452.2|3465.3|3453.3|3465.3|3453.3|3464.2|3452.2|1
1611714910000|2021-01-27 02:35:10|3464.8|3452.8|3464.3|3452.3|3464.8|3452.8|3464.3|3452.3|0
1611714920000|2021-01-27 02:35:20|3464.7|3452.7|3464.3|3452.3|3464.7|3452.7|3464.3|3452.3|1
1611714930000|2021-01-27 02:35:30|3464.2|3452.2|3464.3|3452.3|3464.7|3452.7|3464.2|3452.2|0
1611714940000|2021-01-27 02:35:40|3464.2|3452.2|3463.8|3451.8|3464.3|3452.3|3463.8|3451.8|2
1611714950000|2021-01-27 02:35:50|3463.7|3451.7|3465.3|3453.3|3465.3|3453.3|3463.7|3451.7|8
1611714960000|2021-01-27 02:36:00|3465.7|3453.7|3469.1|3457.1|3469.1|3457.1|3465.7|3453.7|0
1611714970000|2021-01-27 02:36:10|3469.2|3457.2|3469.2|3457.2|3469.2|3457.2|3469.2|3457.2|0
1611714980000|2021-01-27 02:36:20|3470.7|3458.7|3470.7|3458.7|3471.2|3459.2|3470.7|3458.7|0
1611714990000|2021-01-27 02:36:30|3471.2|3459.2|3471.2|3459.2|3471.2|3459.2|3471.2|3459.2|0
1611715000000|2021-01-27 02:36:40|3470.7|3458.7|3469.3|3457.3|3471.1|3459.1|3468.7|3456.7|19
1611715010000|2021-01-27 02:36:50|3469.2|3457.2|3468.7|3456.7|3469.2|3457.2|3468.7|3456.7|0
1611715040000|2021-01-27 02:37:20|||||||||2
1611715060000|2021-01-27 02:37:40|3469.2|3457.2|3468.7|3456.7|3469.2|3457.2|3468.7|3456.7|0
1611715070000|2021-01-27 02:37:50|3468.2|3456.2|3468.2|3456.2|3468.7|3456.7|3468.1|3456.1|0
1611715090000|2021-01-27 02:38:10|3468.1|3456.1|3468.1|3456.1|3468.1|3456.1|3467.6|3455.6|0
1611715120000|2021-01-27 02:38:40|3467.2|3455.2|3467.1|3455.1|3468.1|3456.1|3467.1|3455.1|4
1611715130000|2021-01-27 02:38:50|3466.7|3454.7|3466.7|3454.7|3466.7|3454.7|3466.7|3454.7|0
1611715140000|2021-01-27 02:39:00|3467.2|3455.2|3467.7|3455.7|3467.7|3455.7|3467.2|3455.2|0
1611715150000|2021-01-27 02:39:10|3467.3|3455.3|3466.3|3454.3|3467.3|3455.3|3466.3|3454.3|0
1611715160000|2021-01-27 02:39:20|3465.8|3453.8|3465.8|3453.8|3465.8|3453.8|3465.8|3453.8|0
1611715170000|2021-01-27 02:39:30|3465.7|3453.7|3465.7|3453.7|3465.7|3453.7|3465.7|3453.7|2
1611715180000|2021-01-27 02:39:40|3464.3|3452.3|3465.3|3453.3|3465.7|3453.7|3464.3|3452.3|7
1611715190000|2021-01-27 02:39:50|3464.8|3452.8|3465.2|3453.2|3465.2|3453.2|3464.3|3452.3|2
1611715200000|2021-01-27 02:40:00|3463.3|3451.3|3464.8|3452.8|3464.8|3452.8|3463.3|3451.3|3
1611715210000|2021-01-27 02:40:10|3464.7|3452.7|3465.3|3453.3|3465.3|3453.3|3464.7|3452.7|0
1611715220000|2021-01-27 02:40:20|3464.8|3452.8|3465.3|3453.3|3465.3|3453.3|3464.3|3452.3|0
1611715230000|2021-01-27 02:40:30|3464.8|3452.8|3464.7|3452.7|3464.8|3452.8|3464.2|3452.2|0
1611715240000|2021-01-27 02:40:40|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|0
1611715250000|2021-01-27 02:40:50|3463.3|3451.3|3463.3|3451.3|3463.3|3451.3|3462.8|3450.8|4
1611715260000|2021-01-27 02:41:00|3464.2|3452.2|3463.7|3451.7|3464.7|3452.7|3463.7|3451.7|0
1611715270000|2021-01-27 02:41:10|3463.3|3451.3|3463.3|3451.3|3463.3|3451.3|3463.3|3451.3|1
1611715280000|2021-01-27 02:41:20|3462.3|3450.3|3462.3|3450.3|3462.3|3450.3|3462.3|3450.3|19
1611715300000|2021-01-27 02:41:40|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|0
1611715310000|2021-01-27 02:41:50|3462.9|3450.9|3462.4|3450.4|3462.9|3450.9|3462.4|3450.4|0
1611715320000|2021-01-27 02:42:00|3462.9|3450.9|3462.9|3450.9|3462.9|3450.9|3462.4|3450.4|3
1611715340000|2021-01-27 02:42:20|3462.5|3450.5|3463|3451|3463|3451|3462.5|3450.5|6
1611715350000|2021-01-27 02:42:30|3462.9|3450.9|3462.9|3450.9|3462.9|3450.9|3462.9|3450.9|0
1611715360000|2021-01-27 02:42:40|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|5
1611715370000|2021-01-27 02:42:50|3462.9|3450.9|3462.9|3450.9|3462.9|3450.9|3462.8|3450.8|0
1611715400000|2021-01-27 02:43:20|3462.4|3450.4|3462.4|3450.4|3462.4|3450.4|3462.4|3450.4|0
1611715410000|2021-01-27 02:43:30|||||||||10
1611715420000|2021-01-27 02:43:40|3462.3|3450.3|3462.3|3450.3|3462.3|3450.3|3462.3|3450.3|0
1611715430000|2021-01-27 02:43:50|3461.4|3449.4|3460.9|3448.9|3461.4|3449.4|3460.9|3448.9|20
1611715440000|2021-01-27 02:44:00|3460.5|3448.5|3460.4|3448.4|3460.5|3448.5|3460.4|3448.4|0
1611715450000|2021-01-27 02:44:10|3460.9|3448.9|3460.9|3448.9|3461.4|3449.4|3460.5|3448.5|0
1611715460000|2021-01-27 02:44:20|3460.5|3448.5|3460.5|3448.5|3460.9|3448.9|3460.5|3448.5|0
1611715470000|2021-01-27 02:44:30|3460.4|3448.4|3461|3449|3461|3449|3460.4|3448.4|0
1611715480000|2021-01-27 02:44:40|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|0
1611715490000|2021-01-27 02:44:50|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|0
1611715500000|2021-01-27 02:45:00|3460.9|3448.9|3460.4|3448.4|3460.9|3448.9|3460.4|3448.4|0
1611715510000|2021-01-27 02:45:10|3460.9|3448.9|3460.4|3448.4|3460.9|3448.9|3460.4|3448.4|0
1611715520000|2021-01-27 02:45:20|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|0
1611715530000|2021-01-27 02:45:30|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|3460.4|3448.4|0
1611715540000|2021-01-27 02:45:40|3459.9|3447.9|3459.4|3447.4|3459.9|3447.9|3459.4|3447.4|0
1611715550000|2021-01-27 02:45:50|3458|3446|3458.4|3446.4|3458.4|3446.4|3457|3445|37
1611715560000|2021-01-27 02:46:00|3457.9|3445.9|3457.4|3445.4|3457.9|3445.9|3457.4|3445.4|21
1611715570000|2021-01-27 02:46:10|3457|3445|3455.8|3443.8|3457.5|3445.5|3455.8|3443.8|9
1611715580000|2021-01-27 02:46:20|3456.3|3444.3|3455.8|3443.8|3456.4|3444.4|3455.4|3443.4|18
1611715590000|2021-01-27 02:46:30|3455.9|3443.9|3455.6|3443.6|3456.2|3444.2|3455.1|3443.1|51
1611715600000|2021-01-27 02:46:40|3455.1|3443.1|3455.6|3443.6|3455.6|3443.6|3455.1|3443.1|2
1611715610000|2021-01-27 02:46:50|3453.3|3441.3|3454.8|3442.8|3454.8|3442.8|3453.3|3441.3|7
1611715620000|2021-01-27 02:47:00|3454.3|3442.3|3450.5|3438.5|3455.2|3443.2|3450.5|3438.5|8
1611715630000|2021-01-27 02:47:10|3451.4|3439.4|3447.5|3435.5|3451.4|3439.4|3447.5|3435.5|5
1611715640000|2021-01-27 02:47:20|3449.9|3437.9|3448.5|3436.5|3449.9|3437.9|3448.5|3436.5|12
1611715650000|2021-01-27 02:47:30|3446.7|3434.7|3447.6|3435.6|3448.1|3436.1|3446.7|3434.7|17
1611715660000|2021-01-27 02:47:40|3448.1|3436.1|3448.1|3436.1|3448.1|3436.1|3447.1|3435.1|0
1611715670000|2021-01-27 02:47:50|3447.6|3435.6|3450.2|3438.2|3450.2|3438.2|3447.6|3435.6|0
1611715680000|2021-01-27 02:48:00|3450.6|3438.6|3452.1|3440.1|3452.1|3440.1|3450.6|3438.6|0
1611715690000|2021-01-27 02:48:10|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|0
1611715700000|2021-01-27 02:48:20|3451.1|3439.1|3448.7|3436.7|3451.6|3439.6|3448.3|3436.3|10
1611715710000|2021-01-27 02:48:30|3448.8|3436.8|3448.8|3436.8|3448.8|3436.8|3448.8|3436.8|0
1611715720000|2021-01-27 02:48:40|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|3448.7|3436.7|5
1611715730000|2021-01-27 02:48:50|3447.8|3435.8|3448.3|3436.3|3448.3|3436.3|3447.8|3435.8|2
1611715740000|2021-01-27 02:49:00|3448.2|3436.2|3448.7|3436.7|3448.8|3436.8|3448.2|3436.2|0
1611715750000|2021-01-27 02:49:10|3447.8|3435.8|3447.2|3435.2|3448.2|3436.2|3447.2|3435.2|1
1611715760000|2021-01-27 02:49:20|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|3446.7|3434.7|0
1611715770000|2021-01-27 02:49:30|3446.6|3434.6|3446.6|3434.6|3446.6|3434.6|3446.6|3434.6|20
1611715780000|2021-01-27 02:49:40|3447.1|3435.1|3447.2|3435.2|3447.2|3435.2|3447.1|3435.1|1
1611715790000|2021-01-27 02:49:50|3447.6|3435.6|3447.6|3435.6|3447.6|3435.6|3447.6|3435.6|0
1611715800000|2021-01-27 02:50:00|3447.7|3435.7|3447.6|3435.6|3447.7|3435.7|3447.6|3435.6|0
1611715810000|2021-01-27 02:50:10|3447.7|3435.7|3445.3|3433.3|3447.7|3435.7|3445.3|3433.3|1
1611715820000|2021-01-27 02:50:20|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|6
1611715830000|2021-01-27 02:50:30|3445.3|3433.3|3444.2|3432.2|3445.3|3433.3|3444.2|3432.2|2
1611715840000|2021-01-27 02:50:40|3443.8|3431.8|3444.7|3432.7|3444.7|3432.7|3443.8|3431.8|3
1611715850000|2021-01-27 02:50:50|3441.8|3429.8|3441.4|3429.4|3441.8|3429.8|3441.4|3429.4|8
1611715860000|2021-01-27 02:51:00|3441.8|3429.8|3441.9|3429.9|3441.9|3429.9|3441.4|3429.4|2
1611715870000|2021-01-27 02:51:10|3440.9|3428.9|3437.8|3425.8|3440.9|3428.9|3437.8|3425.8|7
1611715880000|2021-01-27 02:51:20|3437.7|3425.7|3435|3423|3437.8|3425.8|3435|3423|6
1611715890000|2021-01-27 02:51:30|3434|3422|3434|3422|3434.5|3422.5|3433.6|3421.6|21
1611715900000|2021-01-27 02:51:40|3434.5|3422.5|3433.1|3421.1|3435.1|3423.1|3433|3421|4
1611715910000|2021-01-27 02:51:50|3432|3420|3429.9|3413.9|3432|3420|3425.8|3412.8|7
1611715920000|2021-01-27 02:52:00|3430.4|3414.4|3428.2|3412.2|3430.9|3415.9|3425.8|3411.8|3
1611715930000|2021-01-27 02:52:10|3427.3|3411.3|3425.4|3413.4|3428.3|3414.3|3419.7|3407.7|53
1611715940000|2021-01-27 02:52:20|3424.9|3412.9|3424.4|3412.4|3425.6|3412.9|3421.2|3409.2|3
1611715950000|2021-01-27 02:52:30|3424.9|3412.9|3421.6|3409.6|3424.9|3412.9|3421.6|3409.6|8
1611715960000|2021-01-27 02:52:40|3421.4|3409.4|3422.9|3410.9|3422.9|3410.9|3421.4|3409.4|50
1611715970000|2021-01-27 02:52:50|3421.1|3409.1|3423.4|3411.4|3424.4|3412.4|3421.1|3409.1|32
1611715980000|2021-01-27 02:53:00|3424.4|3412.4|3421|3409|3424.4|3412.4|3421|3409|13
1611715990000|2021-01-27 02:53:10|3421.3|3409.3|3425.9|3413.9|3427.4|3413.9|3421.3|3409.3|7
1611716000000|2021-01-27 02:53:20|3425.4|3413.4|3428|3416|3428|3416|3425.4|3413.4|0
1611716010000|2021-01-27 02:53:30|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|15
1611716020000|2021-01-27 02:53:40|3428|3416|3429|3417|3429|3417|3427.9|3415.9|10
1611716030000|2021-01-27 02:53:50|3428.9|3416.9|3430.4|3418.4|3431.4|3419.4|3428.9|3416.9|20
1611716040000|2021-01-27 02:54:00|3429.4|3417.4|3429.9|3417.9|3430.4|3418.4|3428.9|3416.9|3
1611716050000|2021-01-27 02:54:10|3430.9|3418.9|3430.9|3418.9|3431.9|3419.9|3430.9|3418.9|7
1611716060000|2021-01-27 02:54:20|3431.4|3419.4|3431.9|3419.9|3432.4|3420.4|3431.4|3419.4|0
1611716070000|2021-01-27 02:54:30|3432.4|3420.4|3431.1|3419.1|3433.9|3421.9|3431.1|3419.1|3
1611716080000|2021-01-27 02:54:40|3431|3419|3430.1|3418.1|3431|3419|3429.6|3417.6|3
1611716090000|2021-01-27 02:54:50|3429.1|3417.1|3428.6|3416.6|3429.1|3417.1|3428.6|3416.6|16
1611716100000|2021-01-27 02:55:00|3429.1|3417.1|3433|3421|3435.4|3421.9|3429.1|3417.1|10
1611716110000|2021-01-27 02:55:10|3432.5|3420.5|3433|3421|3433|3421|3431.5|3419.5|0
1611716120000|2021-01-27 02:55:20|3432.5|3420.5|3433|3421|3433|3421|3432.5|3420.5|0
1611716130000|2021-01-27 02:55:30|3433.5|3421.5|3435|3423|3435|3423|3433|3421|5
1611716140000|2021-01-27 02:55:40|3435.1|3423.1|3437.5|3425.5|3437.5|3425.5|3435.1|3423.1|3
1611716150000|2021-01-27 02:55:50|3438|3426|3437.1|3425.1|3438.5|3426.5|3437.1|3425.1|19
1611716160000|2021-01-27 02:56:00|3437.6|3425.6|3442|3430|3442|3430|3437.6|3425.6|3
1611716170000|2021-01-27 02:56:10|3441.5|3429.5|3443.4|3431.4|3443.4|3431.4|3441.5|3429.5|2
1611716180000|2021-01-27 02:56:20|3443|3431|3442.5|3430.5|3443|3431|3442|3430|6
1611716190000|2021-01-27 02:56:30|3442.9|3430.9|3442|3430|3443.9|3431.9|3442|3430|2
1611716200000|2021-01-27 02:56:40|3446.2|3434.2|3446.7|3434.7|3446.7|3434.7|3446.2|3434.2|16
1611716210000|2021-01-27 02:56:50|3448.5|3436.5|3449.4|3437.4|3449.6|3437.6|3448.5|3436.5|24
1611716220000|2021-01-27 02:57:00|3449.5|3437.5|3449|3437|3449.5|3437.5|3449|3437|4
1611716230000|2021-01-27 02:57:10|3449.4|3437.4|3450.5|3438.5|3450.5|3438.5|3449.4|3437.4|0
1611716240000|2021-01-27 02:57:20|3452.8|3440.8|3453.4|3441.4|3453.9|3441.9|3452.4|3440.4|10
1611716250000|2021-01-27 02:57:30|3454.4|3442.4|3456.4|3444.4|3456.4|3444.4|3454.4|3442.4|1
1611716260000|2021-01-27 02:57:40|3457.9|3445.9|3458|3446|3459|3447|3457.5|3445.5|2
1611716270000|2021-01-27 02:57:50|3457.9|3445.9|3457.5|3445.5|3462.2|3450.2|3456.5|3444.5|72
1611716280000|2021-01-27 02:58:00|3458.4|3446.4|3459.4|3447.4|3459.4|3447.4|3454.7|3442.7|20
1611716290000|2021-01-27 02:58:10|3459.9|3447.9|3459|3447|3460.7|3448.7|3458|3446|0
1611716300000|2021-01-27 02:58:20|3459.5|3447.5|3459.6|3447.6|3461.1|3449.1|3458.7|3446.7|3
1611716310000|2021-01-27 02:58:30|3459.7|3447.7|3459.6|3447.6|3460.2|3448.2|3459.6|3447.6|0
1611716320000|2021-01-27 02:58:40|3460.1|3448.1|3460.2|3448.2|3460.2|3448.2|3459.1|3447.1|1
1611716330000|2021-01-27 02:58:50|3460.7|3448.7|3460.1|3448.1|3461.6|3449.6|3460.1|3448.1|1
1611716340000|2021-01-27 02:59:00|3460.5|3448.5|3460.7|3448.7|3460.7|3448.7|3460.1|3448.1|0
1611716350000|2021-01-27 02:59:10|3460.2|3448.2|3463.4|3451.4|3463.4|3451.4|3460.2|3448.2|4
1611716360000|2021-01-27 02:59:20|3464.3|3452.3|3464.2|3452.2|3464.3|3452.3|3464.2|3452.2|7
1611716370000|2021-01-27 02:59:30|3463.7|3451.7|3463.8|3451.8|3463.8|3451.8|3463.7|3451.7|39
1611716400000|2021-01-27 03:00:00|3462|3450|3460.9|3448.9|3462.4|3450.4|3460.9|3448.9|15
1611716410000|2021-01-27 03:00:10|3461.3|3449.3|3460.9|3448.9|3461.4|3449.4|3460.9|3448.9|0
1611716420000|2021-01-27 03:00:20|3460.8|3448.8|3461|3449|3461|3449|3460.8|3448.8|0
1611716430000|2021-01-27 03:00:30|||||||||15
1611716450000|2021-01-27 03:00:50|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|3460.8|3448.8|0
1611716460000|2021-01-27 03:01:00|3461.3|3449.3|3461.3|3449.3|3461.3|3449.3|3461.3|3449.3|3
1611716520000|2021-01-27 03:02:00|3461.7|3449.7|3459.4|3447.4|3461.7|3449.7|3459.4|3447.4|23
1611716530000|2021-01-27 03:02:10|3459.5|3447.5|3461.3|3449.3|3461.3|3449.3|3459.4|3447.4|2
1611716540000|2021-01-27 03:02:20|3461.8|3449.8|3459.5|3447.5|3462.3|3450.3|3459.5|3447.5|2
1611716550000|2021-01-27 03:02:30|3461.3|3449.3|3461.8|3449.8|3461.8|3449.8|3461.3|3449.3|18
1611716560000|2021-01-27 03:02:40|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|3461.9|3449.9|0
1611716580000|2021-01-27 03:03:00|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|3465.1|3453.1|8
1611716590000|2021-01-27 03:03:10|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|3
1611716600000|2021-01-27 03:03:20|||||||||5
1611716610000|2021-01-27 03:03:30|3464.8|3452.8|3465.3|3453.3|3465.3|3453.3|3464.8|3452.8|20
1611716620000|2021-01-27 03:03:40|3465.7|3453.7|3465.7|3453.7|3465.7|3453.7|3465.7|3453.7|0
1611716660000|2021-01-27 03:04:20|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|3465.6|3453.6|0
1611716700000|2021-01-27 03:05:00|3465.7|3453.7|3465.8|3453.8|3465.8|3453.8|3465.7|3453.7|0
1611716710000|2021-01-27 03:05:10|3467.7|3455.7|3471.6|3459.6|3471.6|3459.6|3467.7|3455.7|2
1611716720000|2021-01-27 03:05:20|3472.1|3460.1|3472.4|3460.4|3472.4|3460.4|3472.1|3460.1|5
1611716730000|2021-01-27 03:05:30|3472.5|3460.5|3472.4|3460.4|3472.5|3460.5|3472.4|3460.4|0
1611716740000|2021-01-27 03:05:40|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|0
1611716750000|2021-01-27 03:05:50|3472.4|3460.4|3472.4|3460.4|3472.4|3460.4|3472.4|3460.4|0
1611716760000|2021-01-27 03:06:00|3472.5|3460.5|3472.4|3460.4|3472.5|3460.5|3472.4|3460.4|0
1611716770000|2021-01-27 03:06:10|3472|3460|3471.9|3459.9|3472|3460|3471.9|3459.9|15
1611716780000|2021-01-27 03:06:20|3472.4|3460.4|3472.5|3460.5|3472.5|3460.5|3472.4|3460.4|0
1611716790000|2021-01-27 03:06:30|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|3474.7|3462.7|20
1611716800000|2021-01-27 03:06:40|3475.8|3463.8|3475.8|3463.8|3475.8|3463.8|3475.7|3463.7|15
1611716820000|2021-01-27 03:07:00|3475.7|3463.7|3475.8|3463.8|3475.8|3463.8|3475.7|3463.7|2
1611716830000|2021-01-27 03:07:10|3475.7|3463.7|3475.8|3463.8|3475.8|3463.8|3475.7|3463.7|15
1611716840000|2021-01-27 03:07:20|3475.7|3463.7|3475.7|3463.7|3475.7|3463.7|3475.7|3463.7|2
1611716850000|2021-01-27 03:07:30|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|12
1611716860000|2021-01-27 03:07:40|3475.5|3463.5|3475.5|3463.5|3475.5|3463.5|3475.4|3463.4|70
1611716870000|2021-01-27 03:07:50|3475.4|3463.4|3475.4|3463.4|3475.4|3463.4|3475.4|3463.4|17
1611716880000|2021-01-27 03:08:00|3475.3|3463.3|3475.4|3463.4|3475.4|3463.4|3475.3|3463.3|7
1611716890000|2021-01-27 03:08:10|3474.9|3462.9|3474.9|3462.9|3475|3463|3474.9|3462.9|0
1611716900000|2021-01-27 03:08:20|3474.8|3462.8|3473.4|3461.4|3474.8|3462.8|3473.4|3461.4|22
1611716910000|2021-01-27 03:08:30|3472.9|3460.9|3472.4|3460.4|3472.9|3460.9|3471.9|3459.9|0
1611716920000|2021-01-27 03:08:40|3471.9|3459.9|3471.4|3459.4|3471.9|3459.9|3470.8|3458.8|7
1611716930000|2021-01-27 03:08:50|3470.9|3458.9|3466.9|3454.9|3471|3458.9|3465.9|3453.9|2
1611716940000|2021-01-27 03:09:00|3467.4|3455.4|3467.9|3455.9|3467.9|3455.9|3467.4|3455.4|0
1611716950000|2021-01-27 03:09:10|3467.4|3455.4|3468.4|3456.4|3468.9|3456.9|3467.4|3455.4|4
1611716960000|2021-01-27 03:09:20|3467.9|3455.9|3465.9|3453.9|3467.9|3455.9|3464.5|3452.5|0
1611716970000|2021-01-27 03:09:30|3465|3453|3469.4|3457.4|3469.4|3457.4|3464.4|3452.4|2
1611716980000|2021-01-27 03:09:40|3470.3|3458.3|3466.9|3454.9|3470.9|3458.9|3464.4|3452.4|10
1611716990000|2021-01-27 03:09:50|3467|3455|3465.9|3453.9|3467.5|3455.5|3465.5|3453.5|0
1611717000000|2021-01-27 03:10:00|||||||||1
1611717010000|2021-01-27 03:10:10|3466.4|3454.4|3465.9|3453.9|3466.4|3454.4|3465.4|3453.4|1
1611717030000|2021-01-27 03:10:30|3465.4|3453.4|3463.9|3451.9|3465.4|3453.4|3463.9|3451.9|0
1611717040000|2021-01-27 03:10:40|3463.5|3451.5|3463.9|3451.9|3463.9|3451.9|3463.4|3451.4|8
1611717050000|2021-01-27 03:10:50|3461.9|3449.9|3463.3|3451.3|3463.3|3451.3|3461.5|3449.5|19
1611717060000|2021-01-27 03:11:00|||||||||44
1611717070000|2021-01-27 03:11:10|3464.3|3452.3|3463.8|3451.8|3464.3|3452.3|3463.8|3451.8|0
1611717080000|2021-01-27 03:11:20|3463.9|3451.9|3463.4|3451.4|3463.9|3451.9|3463.3|3451.3|0
1611717090000|2021-01-27 03:11:30|3463.3|3451.3|3463.3|3451.3|3463.4|3451.4|3463.3|3451.3|3
1611717100000|2021-01-27 03:11:40|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|3463.4|3451.4|5
1611717110000|2021-01-27 03:11:50|3463.3|3451.3|3463.4|3451.4|3463.4|3451.4|3463.3|3451.3|0
1611717120000|2021-01-27 03:12:00|3464.3|3452.3|3464.4|3452.4|3464.4|3452.4|3464.3|3452.3|2
1611717130000|2021-01-27 03:12:10|3463.9|3451.9|3464.9|3452.9|3464.9|3452.9|3463.9|3451.9|0
1611717140000|2021-01-27 03:12:20|3463.9|3451.9|3464.4|3452.4|3464.4|3452.4|3463.3|3451.3|0
1611717150000|2021-01-27 03:12:30|3463.8|3451.8|3463.3|3451.3|3463.8|3451.8|3463.3|3451.3|1
1611717160000|2021-01-27 03:12:40|3460.8|3448.8|3459.8|3447.8|3460.8|3448.8|3459.4|3447.4|0
1611717170000|2021-01-27 03:12:50|3456.2|3444.2|3459.8|3447.8|3460.3|3448.3|3456.2|3444.2|0
1611717180000|2021-01-27 03:13:00|3460.3|3448.3|3461.3|3449.3|3461.8|3449.8|3459.8|3447.8|1
1611717190000|2021-01-27 03:13:10|3462.7|3450.7|3464.3|3452.3|3464.3|3452.3|3461.4|3449.4|1
1611717200000|2021-01-27 03:13:20|||||||||1
1611717210000|2021-01-27 03:13:30|3465.3|3453.3|3464.8|3452.8|3465.3|3453.3|3463.9|3451.9|2
1611717220000|2021-01-27 03:13:40|3463.8|3451.8|3463.4|3451.4|3463.8|3451.8|3463.4|3451.4|0
1611717230000|2021-01-27 03:13:50|3463.8|3451.8|3463.4|3451.4|3464.4|3452.4|3460.9|3448.9|2
1611717240000|2021-01-27 03:14:00|3463.9|3451.9|3465.5|3453.5|3465.5|3453.5|3463.9|3451.9|0
1611717250000|2021-01-27 03:14:10|3466.4|3454.4|3465.9|3453.9|3466.4|3454.4|3464.6|3452.6|2
1611717260000|2021-01-27 03:14:20|3466|3454|3466|3454|3466.4|3454.4|3465.9|3453.9|1
1611717270000|2021-01-27 03:14:30|3465.9|3453.9|3465.9|3453.9|3465.9|3453.9|3465.9|3453.9|0
1611717290000|2021-01-27 03:14:50|3466.5|3454.5|3469.3|3457.3|3469.3|3457.3|3466.5|3454.5|0
1611717300000|2021-01-27 03:15:00|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|3469.4|3457.4|0
1611717310000|2021-01-27 03:15:10|3468.9|3456.9|3468.4|3456.4|3468.9|3456.9|3468.4|3456.4|0
1611717320000|2021-01-27 03:15:20|3470|3458|3469.4|3457.4|3471.4|3459.4|3469.4|3457.4|1
1611717330000|2021-01-27 03:15:30|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|3468.9|3456.9|0
1611717340000|2021-01-27 03:15:40|3474.4|3462.4|3471.5|3459.5|3474.4|3462.4|3468.7|3456.7|14
1611717350000|2021-01-27 03:15:50|3471.1|3459.1|3473|3461|3473|3461|3471.1|3459.1|6
1611717360000|2021-01-27 03:16:00|||||||||1
1611717370000|2021-01-27 03:16:10|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|3472.5|3460.5|2
1611717390000|2021-01-27 03:16:30|3472.6|3460.6|3472.1|3460.1|3472.6|3460.6|3472.1|3460.1|0
1611717440000|2021-01-27 03:17:20|3472.6|3460.6|3473|3461|3473.1|3461.1|3472.6|3460.6|0
1611717450000|2021-01-27 03:17:30|3473.6|3461.6|3474.1|3462.1|3474.5|3462.5|3473.6|3461.6|4
1611717460000|2021-01-27 03:17:40|3474|3462|3474.1|3462.1|3474.1|3462.1|3474|3462|0
1611717470000|2021-01-27 03:17:50|3474|3462|3472.6|3460.6|3474|3462|3472.6|3460.6|7
1611717480000|2021-01-27 03:18:00|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|3472.1|3460.1|0
1611717500000|2021-01-27 03:18:20|3472.6|3460.6|3475.1|3463.1|3475.1|3463.1|3472.6|3460.6|4
1611717510000|2021-01-27 03:18:30|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|3475.6|3463.6|3
1611717520000|2021-01-27 03:18:40|3477|3465|3477|3465|3477|3465|3477|3465|5
1611717530000|2021-01-27 03:18:50|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|1
1611717540000|2021-01-27 03:19:00|3475.6|3463.6|3476.1|3464.1|3476.1|3464.1|3475.6|3463.6|0
1611717580000|2021-01-27 03:19:40|3475.6|3463.6|3474.6|3462.6|3475.6|3463.6|3474.6|3462.6|2
1611717590000|2021-01-27 03:19:50|3475.1|3463.1|3473.5|3461.5|3475.1|3463.1|3473.5|3461.5|0
1611717600000|2021-01-27 03:20:00|3473|3461|3472.5|3460.5|3473|3461|3472.5|3460.5|0
1611717610000|2021-01-27 03:20:10|3473.4|3461.4|3474.5|3462.5|3474.5|3462.5|3473.4|3461.4|0
1611717630000|2021-01-27 03:20:30|3475|3463|3475|3463|3475|3463|3475|3463|0
1611717640000|2021-01-27 03:20:40|||||||||2
1611717650000|2021-01-27 03:20:50|||||||||1
1611717660000|2021-01-27 03:21:00|3475.5|3463.5|3475|3463|3475.5|3463.5|3475|3463|2
1611717670000|2021-01-27 03:21:10|3475.5|3463.5|3475|3463|3475.5|3463.5|3475|3463|0
1611717680000|2021-01-27 03:21:20|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|20
1611717690000|2021-01-27 03:21:30|3476.9|3464.9|3476.9|3464.9|3477|3465|3476.9|3464.9|6
1611717700000|2021-01-27 03:21:40|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|5
1611717710000|2021-01-27 03:21:50|3476.4|3464.4|3476.9|3464.9|3476.9|3464.9|3476.4|3464.4|2
1611717730000|2021-01-27 03:22:10|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|1
1611717740000|2021-01-27 03:22:20|||||||||1
1611717760000|2021-01-27 03:22:40|3476.9|3464.9|3476.4|3464.4|3476.9|3464.9|3476.4|3464.4|0
1611717770000|2021-01-27 03:22:50|||||||||35
1611717780000|2021-01-27 03:23:00|||||||||1
1611717800000|2021-01-27 03:23:20|3476.3|3464.3|3476.4|3464.4|3476.4|3464.4|3476.3|3464.3|3
1611717810000|2021-01-27 03:23:30|3476.5|3464.5|3477|3465|3477|3465|3476.4|3464.4|2
1611717820000|2021-01-27 03:23:40|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|0
1611717830000|2021-01-27 03:23:50|3477|3465|3477.5|3465.5|3477.5|3465.5|3477|3465|0
1611717840000|2021-01-27 03:24:00|3478.5|3466.5|3478.5|3466.5|3478.5|3466.5|3478.5|3466.5|9
1611717860000|2021-01-27 03:24:20|3479|3467|3479.4|3467.4|3479.4|3467.4|3479|3467|13
1611717880000|2021-01-27 03:24:40|3479|3467|3479.4|3467.4|3479.4|3467.4|3479|3467|0
1611717890000|2021-01-27 03:24:50|3478.9|3466.9|3478.9|3466.9|3479.4|3467.4|3478.9|3466.9|0
1611717900000|2021-01-27 03:25:00|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|0
1611717910000|2021-01-27 03:25:10|3478.9|3466.9|3478.4|3466.4|3478.9|3466.9|3478.4|3466.4|0
1611717920000|2021-01-27 03:25:20|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|5
1611717930000|2021-01-27 03:25:30|3477.6|3465.6|3477.6|3465.6|3477.6|3465.6|3477.5|3465.5|3
1611717940000|2021-01-27 03:25:40|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|3477.5|3465.5|0
1611717950000|2021-01-27 03:25:50|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|17
1611717960000|2021-01-27 03:26:00|||||||||5
1611717970000|2021-01-27 03:26:10|||||||||10
1611717980000|2021-01-27 03:26:20|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|4
1611717990000|2021-01-27 03:26:30|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|2
1611718030000|2021-01-27 03:27:10|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|3478.3|3466.3|2
1611718040000|2021-01-27 03:27:20|3477.4|3465.4|3476.9|3464.9|3477.4|3465.4|3476.9|3464.9|2
1611718050000|2021-01-27 03:27:30|3477.3|3465.3|3477.5|3465.5|3477.5|3465.5|3476.9|3464.9|0
1611718060000|2021-01-27 03:27:40|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|3477.4|3465.4|0
1611718090000|2021-01-27 03:28:10|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|3477.9|3465.9|0
1611718110000|2021-01-27 03:28:30|3477.8|3465.8|3477.4|3465.4|3477.8|3465.8|3476.9|3464.9|0
1611718130000|2021-01-27 03:28:50|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|0
1611718140000|2021-01-27 03:29:00|3476.8|3464.8|3476.3|3464.3|3476.8|3464.8|3476.3|3464.3|0
1611718160000|2021-01-27 03:29:20|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|3476.8|3464.8|2
1611718180000|2021-01-27 03:29:40|3476.3|3464.3|3476.3|3464.3|3476.3|3464.3|3476.3|3464.3|0
1611718190000|2021-01-27 03:29:50|3474.9|3462.9|3476.4|3464.4|3476.4|3464.4|3474.9|3462.9|1
1611718200000|2021-01-27 03:30:00|3476.9|3464.9|3476.9|3464.9|3476.9|3464.9|3476.4|3464.4|0
1611718220000|2021-01-27 03:30:20|3476|3464|3475.9|3463.9|3476|3464|3475.9|3463.9|0
1611718230000|2021-01-27 03:30:30|3476.4|3464.4|3475.4|3463.4|3476.4|3464.4|3475.4|3463.4|0
1611718240000|2021-01-27 03:30:40|3475.9|3463.9|3476.4|3464.4|3476.4|3464.4|3475.9|3463.9|0
1611718250000|2021-01-27 03:30:50|3475.5|3463.5|3475.4|3463.4|3475.5|3463.5|3475.4|3463.4|0
1611718260000|2021-01-27 03:31:00|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|3476.4|3464.4|0
1611718270000|2021-01-27 03:31:10|3474.9|3462.9|3473.9|3461.9|3474.9|3462.9|3473.9|3461.9|0
1611718280000|2021-01-27 03:31:20|3473.4|3461.4|3473.4|3461.4|3473.4|3461.4|3473.4|3461.4|0
1611718290000|2021-01-27 03:31:30|3473.9|3461.9|3473.4|3461.4|3473.9|3461.9|3473.4|3461.4|0
1611718300000|2021-01-27 03:31:40|3472.9|3460.9|3472.9|3460.9|3472.9|3460.9|3472.9|3460.9|0
1611718310000|2021-01-27 03:31:50|3473.4|3461.4|3474.9|3462.9|3474.9|3462.9|3473.4|3461.4|0
1611718320000|2021-01-27 03:32:00|3474.5|3462.5|3475.4|3463.4|3476.8|3464.8|3474.4|3462.4|0
1611718330000|2021-01-27 03:32:10|3475|3463|3475|3463|3475.9|3463.9|3474.9|3462.9|0
1611718340000|2021-01-27 03:32:20|3476.5|3464.5|3475.4|3463.4|3476.5|3464.5|3475.4|3463.4|0
1611718350000|2021-01-27 03:32:30|3476|3464|3478|3466|3478.5|3466.5|3476|3464|1
1611718360000|2021-01-27 03:32:40|3478.5|3466.5|3485.5|3473.5|3485.5|3473.5|3478.5|3466.5|12
1611718370000|2021-01-27 03:32:50|3485.6|3473.6|3491.6|3479.6|3491.6|3479.6|3484|3468|27
1611718380000|2021-01-27 03:33:00|3492.6|3480.6|3492.5|3480.5|3494.4|3482.4|3491.5|3479.5|41
1611718390000|2021-01-27 03:33:10|3492|3480|3489.5|3477.5|3493.4|3481.4|3489.5|3477.5|6
1611718400000|2021-01-27 03:33:20|3490|3478|3488|3476|3490|3478|3486.5|3474.5|0
1611718410000|2021-01-27 03:33:30|3487.5|3475.5|3488|3476|3488|3476|3487.4|3475.4|0
1611718420000|2021-01-27 03:33:40|3486.5|3474.5|3483|3471|3486.5|3474.5|3483|3470.1|0
1611718430000|2021-01-27 03:33:50|3483.5|3471.5|3482.5|3470.5|3483.5|3471.5|3481.5|3469.5|3
1611718440000|2021-01-27 03:34:00|3482|3470|3482|3470|3482|3470|3481.5|3469.5|5
1611718450000|2021-01-27 03:34:10|3484.5|3472.5|3485|3473|3485|3473|3484.5|3472.5|11
1611718460000|2021-01-27 03:34:20|3484.8|3472.8|3483|3471|3484.8|3472.8|3482|3470|3
1611718470000|2021-01-27 03:34:30|3483.5|3471.5|3482.5|3470.5|3483.5|3471.5|3482|3470|7
1611718480000|2021-01-27 03:34:40|3483.4|3471.4|3483|3471|3483.4|3471.4|3482.5|3470.5|0
1611718490000|2021-01-27 03:34:50|3482.5|3470.5|3482|3470|3482.5|3470.5|3482|3470|0
1611718500000|2021-01-27 03:35:00|3482.5|3470.5|3483.5|3471.5|3483.5|3471.5|3482|3470|0
1611718510000|2021-01-27 03:35:10|3484|3472|3486.4|3474.4|3486.4|3474.4|3483.9|3471.9|0
1611718520000|2021-01-27 03:35:20|3486|3474|3486|3474|3486|3474|3486|3474|0
1611718530000|2021-01-27 03:35:30|3486.5|3474.5|3486.5|3474.5|3486.5|3474.5|3486|3474|0
1611718540000|2021-01-27 03:35:40|3486|3474|3485.5|3473.5|3486|3474|3485.5|3473.5|0
1611718550000|2021-01-27 03:35:50|3484.9|3472.9|3483.4|3471.4|3484.9|3472.9|3482.9|3470.9|0
1611718560000|2021-01-27 03:36:00|3482.5|3470.5|3482.9|3470.9|3482.9|3470.9|3482.5|3470.5|0
1611718570000|2021-01-27 03:36:10|3483.4|3471.4|3482.4|3470.4|3483.4|3471.4|3482.4|3470.4|0
1611718590000|2021-01-27 03:36:30|3481.9|3469.9|3482.3|3470.3|3482.3|3470.3|3481.9|3469.9|3
1611718600000|2021-01-27 03:36:40|3481.8|3469.8|3479.9|3467.9|3481.8|3469.8|3479.4|3467.4|6
1611718610000|2021-01-27 03:36:50|3480.4|3468.4|3480.9|3468.9|3480.9|3468.9|3480.4|3468.4|0
1611718620000|2021-01-27 03:37:00|3481.3|3469.3|3480.4|3468.4|3481.4|3469.4|3480.4|3468.4|0
1611718630000|2021-01-27 03:37:10|3480.8|3468.8|3477.9|3465.9|3480.8|3468.8|3477.9|3465.9|6
1611718640000|2021-01-27 03:37:20|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3477.5|3465.5|0
1611718650000|2021-01-27 03:37:30|3477.5|3465.5|3477.9|3465.9|3477.9|3465.9|3477.4|3465.4|0
1611718660000|2021-01-27 03:37:40|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|3478.4|3466.4|0
1611718680000|2021-01-27 03:38:00|3477.5|3465.5|3478.5|3466.5|3479|3467|3477.5|3465.5|8
1611718690000|2021-01-27 03:38:10|3478.9|3466.9|3479|3467|3479|3467|3478.9|3466.9|0
1611718750000|2021-01-27 03:39:10|3478.5|3466.5|3478.4|3466.4|3478.5|3466.5|3478.4|3466.4|0
1611718760000|2021-01-27 03:39:20|3476.5|3464.5|3475.6|3463.6|3476.5|3464.5|3475.5|3463.5|2
1611718770000|2021-01-27 03:39:30|3475.5|3463.5|3476.5|3464.5|3476.5|3464.5|3475.5|3463.5|2
1611718780000|2021-01-27 03:39:40|3476|3464|3476|3464|3476.5|3464.5|3476|3464|2
1611718790000|2021-01-27 03:39:50|3476.5|3464.5|3476|3464|3476.5|3464.5|3476|3464|0
1611718800000|2021-01-27 03:40:00|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|3476|3464|0
1611718810000|2021-01-27 03:40:10|3477|3465|3477|3465|3477.5|3465.5|3477|3465|1
1611718820000|2021-01-27 03:40:20|3477.4|3465.4|3477.4|3465.4|3477.5|3465.5|3477|3465|0
1611718830000|2021-01-27 03:40:30|3477.5|3465.5|3477.9|3465.9|3477.9|3465.9|3477.5|3465.5|0
1611718850000|2021-01-27 03:40:50|3477.5|3465.5|3478|3466|3478|3466|3477.5|3465.5|0
1611718860000|2021-01-27 03:41:00|3479|3467|3481|3469|3481.5|3469.5|3479|3467|0
1611718870000|2021-01-27 03:41:10|3480.5|3468.5|3480.5|3468.5|3480.5|3468.5|3480.5|3468.5|0
1611718880000|2021-01-27 03:41:20|3480|3468|3479.5|3467.5|3480|3468|3479.5|3467.5|0
1611718890000|2021-01-27 03:41:30|3481.3|3469.3|3481.5|3469.5|3481.5|3469.5|3481.3|3469.3|0
1611718900000|2021-01-27 03:41:40|||||||||1
1611718910000|2021-01-27 03:41:50|3482.5|3470.5|3483|3471|3483|3471|3482.5|3470.5|1
1611718940000|2021-01-27 03:42:20|3485|3473|3485|3473|3485|3473|3485|3473|5
1611718950000|2021-01-27 03:42:30|3484.9|3472.9|3484.5|3472.5|3484.9|3472.9|3484.4|3472.4|0
1611718960000|2021-01-27 03:42:40|3484.4|3472.4|3484.5|3472.5|3484.5|3472.5|3484.4|3472.4|0
1611718980000|2021-01-27 03:43:00|3484.4|3472.4|3483.9|3471.9|3484.4|3472.4|3483.9|3471.9|0
1611718990000|2021-01-27 03:43:10|3483.4|3471.4|3483.4|3471.4|3483.4|3471.4|3483.4|3471.4|0
1611719000000|2021-01-27 03:43:20|3482.9|3470.9|3482.9|3470.9|3482.9|3470.9|3482.9|3470.9|0
1611719010000|2021-01-27 03:43:30|3483.8|3471.8|3485|3473|3485|3473|3483.8|3471.8|16
1611719020000|2021-01-27 03:43:40|3484.9|3472.9|3485.4|3473.4|3485.4|3473.4|3484.9|3472.9|0
1611719040000|2021-01-27 03:44:00|3486.8|3474.8|3485.8|3473.8|3486.8|3474.8|3485.8|3473.8|2
1611719050000|2021-01-27 03:44:10|3486.3|3474.3|3485.8|3473.8|3486.3|3474.3|3485.8|3473.8|0
1611719090000|2021-01-27 03:44:50|3485.9|3473.9|3487.3|3475.3|3487.3|3475.3|3485.9|3473.9|3
1611719100000|2021-01-27 03:45:00|3487.2|3475.2|3487.2|3475.2|3487.2|3475.2|3487.2|3475.2|4
1611719110000|2021-01-27 03:45:10|3488.1|3476.1|3488.1|3476.1|3488.1|3476.1|3488.1|3476.1|2
1611719120000|2021-01-27 03:45:20|3488.2|3476.2|3488.2|3476.2|3488.2|3476.2|3488.2|3476.2|2
1611719150000|2021-01-27 03:45:50|||||||||3
1611719170000|2021-01-27 03:46:10|||||||||12
1611719180000|2021-01-27 03:46:20|||||||||7
1611719190000|2021-01-27 03:46:30|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|19
1611719210000|2021-01-27 03:46:50|||||||||5
1611719250000|2021-01-27 03:47:30|||||||||1
1611719260000|2021-01-27 03:47:40|3488.2|3476.2|3488.2|3476.2|3488.2|3476.2|3488.2|3476.2|0
1611719270000|2021-01-27 03:47:50|||||||||1
1611719290000|2021-01-27 03:48:10|3487.3|3475.3|3486.3|3474.3|3487.3|3475.3|3486.3|3474.3|6
1611719300000|2021-01-27 03:48:20|3485.8|3473.8|3485.3|3473.3|3485.8|3473.8|3485.3|3473.3|0
1611719310000|2021-01-27 03:48:30|3484.8|3472.8|3484.8|3472.8|3484.8|3472.8|3484.8|3472.8|0
1611719320000|2021-01-27 03:48:40|3484.3|3472.3|3484.3|3472.3|3484.3|3472.3|3484.3|3472.3|0
1611719330000|2021-01-27 03:48:50|3483.8|3471.8|3483.8|3471.8|3483.8|3471.8|3483.8|3471.8|0
1611719340000|2021-01-27 03:49:00|3484.3|3472.3|3484.3|3472.3|3484.3|3472.3|3483.8|3471.8|0
1611719360000|2021-01-27 03:49:20|3483.8|3471.8|3484.3|3472.3|3484.3|3472.3|3483.8|3471.8|0
1611719370000|2021-01-27 03:49:30|3483.8|3471.8|3484.3|3472.3|3484.3|3472.3|3483.8|3471.8|0
1611719380000|2021-01-27 03:49:40|3484.2|3472.2|3485.2|3473.2|3485.2|3473.2|3484.2|3472.2|0
1611719390000|2021-01-27 03:49:50|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|0
1611719400000|2021-01-27 03:50:00|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|3485.2|3473.2|0
1611719410000|2021-01-27 03:50:10|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|3484.7|3472.7|0
1611719460000|2021-01-27 03:51:00|3485.2|3473.2|3484.7|3472.7|3485.2|3473.2|3484.7|3472.7|0
1611719480000|2021-01-27 03:51:20|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|0
1611719490000|2021-01-27 03:51:30|3484.2|3472.2|3484.1|3472.1|3484.6|3472.6|3484.1|3472.1|2
1611719500000|2021-01-27 03:51:40|3484.5|3472.5|3484.5|3472.5|3484.6|3472.6|3484.1|3472.1|2
1611719510000|2021-01-27 03:51:50|3484.1|3472.1|3484.1|3472.1|3484.5|3472.5|3484.1|3472.1|1
1611719530000|2021-01-27 03:52:10|3484.5|3472.5|3484.6|3472.6|3484.6|3472.6|3484.5|3472.5|4
1611719540000|2021-01-27 03:52:20|3484.1|3472.1|3484.6|3472.6|3484.6|3472.6|3484.1|3472.1|0
1611719550000|2021-01-27 03:52:30|3485.6|3473.6|3486.6|3474.6|3486.6|3474.6|3485.6|3473.6|5
1611719560000|2021-01-27 03:52:40|3486.2|3474.2|3486.1|3474.1|3486.2|3474.2|3486.1|3474.1|0
1611719610000|2021-01-27 03:53:30|3486.6|3474.6|3486.6|3474.6|3486.6|3474.6|3486.6|3474.6|0
1611719630000|2021-01-27 03:53:50|3486.1|3474.1|3486.1|3474.1|3486.1|3474.1|3486.1|3474.1|0
1611719640000|2021-01-27 03:54:00|3486.5|3474.5|3486.6|3474.6|3486.6|3474.6|3486.5|3474.5|0
1611719650000|2021-01-27 03:54:10|3487.2|3475.2|3487.2|3475.2|3487.2|3475.2|3487.2|3475.2|0
1611719660000|2021-01-27 03:54:20|3487.1|3475.1|3487.1|3475.1|3487.1|3475.1|3487.1|3475.1|0
1611719680000|2021-01-27 03:54:40|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|3487.3|3475.3|1
1611719690000|2021-01-27 03:54:50|3487.8|3475.8|3487.8|3475.8|3487.8|3475.8|3487.8|3475.8|1
1611719700000|2021-01-27 03:55:00|3488.3|3476.3|3488.3|3476.3|3488.3|3476.3|3487.8|3475.8|0
1611719710000|2021-01-27 03:55:10|3488.2|3476.2|3488.2|3476.2|3488.2|3476.2|3488.2|3476.2|0
1611719750000|2021-01-27 03:55:50|3489.1|3477.1|3489.6|3477.6|3489.6|3477.6|3489.1|3477.1|28
1611719760000|2021-01-27 03:56:00|3490.1|3478.1|3490.1|3478.1|3490.1|3478.1|3490.1|3478.1|0
1611719770000|2021-01-27 03:56:10|3492|3480|3492.1|3480.1|3492.1|3480.1|3492|3480|5
1611719780000|2021-01-27 03:56:20|3492.5|3480.5|3493.1|3481.1|3493.1|3481.1|3492.5|3480.5|0
1611719790000|2021-01-27 03:56:30|3493.2|3481.2|3493.2|3481.2|3493.2|3481.2|3493.2|3481.2|5
1611719800000|2021-01-27 03:56:40|3493.1|3481.1|3493.1|3481.1|3493.1|3481.1|3493.1|3481.1|0
1611719820000|2021-01-27 03:57:00|3493.2|3481.2|3493.2|3481.2|3493.2|3481.2|3493.2|3481.2|0
1611719830000|2021-01-27 03:57:10|3493.3|3481.3|3493.3|3481.3|3493.3|3481.3|3493.3|3481.3|0
1611719840000|2021-01-27 03:57:20|3494.7|3482.7|3495.7|3483.7|3495.7|3483.7|3494.7|3482.7|7
1611719850000|2021-01-27 03:57:30|3495.8|3483.8|3496.7|3484.7|3497.7|3485.7|3494.3|3482.3|6
1611719860000|2021-01-27 03:57:40|3497.2|3485.2|3497.2|3485.2|3497.2|3485.2|3497.2|3485.2|1
1611719870000|2021-01-27 03:57:50|3497.1|3485.1|3497.1|3485.1|3497.7|3485.7|3497.1|3485.1|0
1611719880000|2021-01-27 03:58:00|3496.6|3484.6|3497.1|3485.1|3498.2|3486.2|3496.6|3484.6|0
1611719900000|2021-01-27 03:58:20|3498|3486|3497.1|3485.1|3498|3486|3497.1|3485.1|0
1611719910000|2021-01-27 03:58:30|3497.2|3485.2|3497.1|3485.1|3497.6|3485.6|3497.1|3485.1|0
1611719930000|2021-01-27 03:58:50|||||||||1
1611719940000|2021-01-27 03:59:00|3502.8|3490.8|3502.8|3490.8|3502.8|3490.8|3502.8|3490.8|7
1611719950000|2021-01-27 03:59:10|3501.4|3489.4|3503|3491|3503|3491|3500.4|3488.4|2
1611719960000|2021-01-27 03:59:20|3501|3489|3501|3489|3501|3489|3501|3489|2
1611719970000|2021-01-27 03:59:30|3500.5|3488.5|3500.1|3488.1|3501.5|3489.5|3500.1|3488.1|3
1611719980000|2021-01-27 03:59:40|3500|3488|3500.1|3488.1|3500.1|3488.1|3500|3488|1
1611720010000|2021-01-27 04:00:10|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|1
1611720020000|2021-01-27 04:00:20|3500.7|3488.7|3500.7|3488.7|3501.2|3489.2|3500.7|3488.7|0
1611720030000|2021-01-27 04:00:30|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|0
1611720040000|2021-01-27 04:00:40|3500.7|3488.7|3500.7|3488.7|3500.7|3488.7|3500.7|3488.7|0
1611720050000|2021-01-27 04:00:50|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|0
1611720090000|2021-01-27 04:01:30|3500.5|3488.5|3500.5|3488.5|3500.5|3488.5|3500.1|3488.1|0
1611720130000|2021-01-27 04:02:10|||||||||2
1611720150000|2021-01-27 04:02:30|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|0
1611720170000|2021-01-27 04:02:50|3500.5|3488.5|3500|3488|3500.5|3488.5|3500|3488|0
1611720180000|2021-01-27 04:03:00|3500.5|3488.5|3500.4|3488.4|3500.5|3488.5|3500.4|3488.4|1
1611720190000|2021-01-27 04:03:10|3500|3488|3500.5|3488.5|3500.5|3488.5|3500|3488|1
1611720200000|2021-01-27 04:03:20|3500|3488|3500.5|3488.5|3500.5|3488.5|3500|3488|0
1611720210000|2021-01-27 04:03:30|3500|3488|3500.5|3488.5|3500.5|3488.5|3500|3488|1
1611720250000|2021-01-27 04:04:10|3500.6|3488.6|3502.6|3490.6|3502.6|3490.6|3500.6|3488.6|1
1611720280000|2021-01-27 04:04:40|||||||||5
1611720300000|2021-01-27 04:05:00|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|0
1611720320000|2021-01-27 04:05:20|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|0
1611720360000|2021-01-27 04:06:00|||||||||1
1611720370000|2021-01-27 04:06:10|3502.1|3490.1|3502.1|3490.1|3502.1|3490.1|3502.1|3490.1|1
1611720430000|2021-01-27 04:07:10|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|0
1611720480000|2021-01-27 04:08:00|3503.9|3491.9|3503.9|3491.9|3503.9|3491.9|3503.9|3491.9|17
1611720500000|2021-01-27 04:08:20|3502.4|3490.4|3501|3489|3502.4|3490.4|3501|3489|2
1611720510000|2021-01-27 04:08:30|3500.9|3488.9|3500.9|3488.9|3500.9|3488.9|3500.9|3488.9|0
1611720520000|2021-01-27 04:08:40|3501|3489|3500.5|3488.5|3501|3489|3500.5|3488.5|0
1611720530000|2021-01-27 04:08:50|3501|3489|3501|3489|3501|3489|3501|3489|0
1611720540000|2021-01-27 04:09:00|3500|3488|3500|3488|3500|3488|3500|3488|0
1611720550000|2021-01-27 04:09:10|3499.5|3487.5|3499|3487|3499.5|3487.5|3499|3487|1
1611720560000|2021-01-27 04:09:20|3498|3486|3497.5|3485.5|3498|3486|3497.5|3485.5|1
1611720570000|2021-01-27 04:09:30|3497|3485|3496.5|3484.5|3497|3485|3496.5|3484.5|0
1611720580000|2021-01-27 04:09:40|3497|3485|3498.9|3486.9|3498.9|3486.9|3497|3485|0
1611720590000|2021-01-27 04:09:50|3497.5|3485.5|3497|3485|3497.5|3485.5|3496.6|3484.6|0
1611720600000|2021-01-27 04:10:00|3497.5|3485.5|3497.5|3485.5|3497.5|3485.5|3497.5|3485.5|0
1611720640000|2021-01-27 04:10:40|3497.1|3485.1|3497|3485|3497.1|3485.1|3496.5|3484.5|0
1611720650000|2021-01-27 04:10:50|3497.5|3485.5|3497|3485|3497.5|3485.5|3497|3485|0
1611720660000|2021-01-27 04:11:00|3496.5|3484.5|3497.5|3485.5|3497.5|3485.5|3496.5|3484.5|0
1611720670000|2021-01-27 04:11:10|3497|3485|3497|3485|3497|3485|3497|3485|0
1611720680000|2021-01-27 04:11:20|3496.5|3484.5|3496.5|3484.5|3496.5|3484.5|3496.5|3484.5|0
1611720690000|2021-01-27 04:11:30|3497|3485|3497|3485|3497.1|3485.1|3497|3485|3
1611720700000|2021-01-27 04:11:40|3497.5|3485.5|3497.5|3485.5|3498.5|3486.5|3497|3485|2
1611720710000|2021-01-27 04:11:50|3497.9|3485.9|3498|3486|3498.4|3486.4|3497.9|3485.9|1
1611720720000|2021-01-27 04:12:00|3497.9|3485.9|3497.9|3485.9|3497.9|3485.9|3497.9|3485.9|0
1611720730000|2021-01-27 04:12:10|3497.5|3485.5|3497.5|3485.5|3497.5|3485.5|3497.5|3485.5|0
1611720740000|2021-01-27 04:12:20|3498|3486|3498|3486|3498|3486|3497|3485|2
1611720750000|2021-01-27 04:12:30|3497.5|3485.5|3501|3489|3501.5|3489.5|3497.5|3485.5|0
1611720770000|2021-01-27 04:12:50|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|3500.5|3488.5|0
1611720780000|2021-01-27 04:13:00|3502.5|3490.5|3501.5|3489.5|3502.5|3490.5|3501|3489|0
1611720790000|2021-01-27 04:13:10|3501.6|3489.6|3502.1|3490.1|3502.1|3490.1|3501.6|3489.6|0
1611720800000|2021-01-27 04:13:20|3502|3490|3502|3490|3502.5|3490.5|3502|3490|0
1611720820000|2021-01-27 04:13:40|3501.1|3489.1|3501.5|3489.5|3501.5|3489.5|3500.5|3488.5|0
1611720830000|2021-01-27 04:13:50|3500.6|3488.6|3500|3488|3500.6|3488.6|3500|3488|0
1611720840000|2021-01-27 04:14:00|3500.5|3488.5|3500.5|3488.5|3500.5|3488.5|3500.5|3488.5|0
1611720850000|2021-01-27 04:14:10|3500|3488|3500.5|3488.5|3501|3489|3500|3488|0
1611720860000|2021-01-27 04:14:20|3500|3488|3500.5|3488.5|3500.5|3488.5|3500|3488|0
1611720880000|2021-01-27 04:14:40|3502.8|3490.8|3503.3|3491.3|3503.3|3491.3|3502.8|3490.8|0
1611720900000|2021-01-27 04:15:00|3503.4|3491.4|3503.4|3491.4|3503.4|3491.4|3503.4|3491.4|0
1611720920000|2021-01-27 04:15:20|3503.5|3491.5|3502.5|3490.5|3503.5|3491.5|3502.5|3490.5|3
1611720950000|2021-01-27 04:15:50|3502.4|3490.4|3502.4|3490.4|3502.4|3490.4|3502.4|3490.4|0
1611720960000|2021-01-27 04:16:00|3501.9|3489.9|3501.8|3489.8|3501.9|3489.9|3500.9|3488.9|4
1611720970000|2021-01-27 04:16:10|3502.4|3490.4|3500.5|3488.5|3502.5|3490.5|3500|3488|1
1611720980000|2021-01-27 04:16:20|3500.9|3488.9|3500.5|3488.5|3501|3489|3500.5|3488.5|0
1611720990000|2021-01-27 04:16:30|3501.9|3489.9|3502|3490|3502|3490|3501.9|3489.9|0
1611721010000|2021-01-27 04:16:50|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|0
1611721020000|2021-01-27 04:17:00|3502|3490|3502|3490|3502.9|3490.9|3502|3490|0
1611721030000|2021-01-27 04:17:10|3501.6|3489.6|3499.6|3487.6|3501.6|3489.6|3499.6|3487.6|0
1611721040000|2021-01-27 04:17:20|3500.1|3488.1|3499.6|3487.6|3500.1|3488.1|3499.2|3487.2|2
1611721060000|2021-01-27 04:17:40|3499.5|3487.5|3499.2|3487.2|3500.1|3488.1|3499.2|3487.2|2
1611721070000|2021-01-27 04:17:50|3498.7|3486.7|3499.2|3487.2|3499.2|3487.2|3498.7|3486.7|2
1611721090000|2021-01-27 04:18:10|3500.1|3488.1|3502|3490|3502|3490|3500.1|3488.1|3
1611721100000|2021-01-27 04:18:20|3502.5|3490.5|3503.1|3491.1|3503.1|3491.1|3502.5|3490.5|2
1611721110000|2021-01-27 04:18:30|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|4
1611721120000|2021-01-27 04:18:40|3503.7|3491.7|3502.7|3490.7|3504.1|3492.1|3502.7|3490.7|4
1611721130000|2021-01-27 04:18:50|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|0
1611721160000|2021-01-27 04:19:20|3502.7|3490.7|3502.7|3490.7|3502.7|3490.7|3502.7|3490.7|0
1611721170000|2021-01-27 04:19:30|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|0
1611721200000|2021-01-27 04:20:00|3502.7|3490.7|3502.1|3490.1|3503.1|3491.1|3502.1|3490.1|5
1611721210000|2021-01-27 04:20:10|3501.6|3489.6|3502.1|3490.1|3502.1|3490.1|3501.6|3489.6|0
1611721220000|2021-01-27 04:20:20|3502.5|3490.5|3502.6|3490.6|3502.6|3490.6|3502.5|3490.5|0
1611721230000|2021-01-27 04:20:30|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|0
1611721240000|2021-01-27 04:20:40|3497.4|3477.4|3501.2|3489.2|3501.2|3489.2|3497.4|3477.4|5
1611721250000|2021-01-27 04:20:50|3502.2|3490.2|3503.5|3491.5|3503.5|3491.5|3502.2|3490.2|4
1611721260000|2021-01-27 04:21:00|3504.1|3492.1|3504.1|3492.1|3504.1|3492.1|3504.1|3492.1|0
1611721270000|2021-01-27 04:21:10|3503.1|3491.1|3502.7|3490.7|3503.1|3491.1|3502.7|3490.7|2
1611721280000|2021-01-27 04:21:20|3502.8|3490.8|3504.7|3492.7|3504.7|3492.7|3502.8|3490.8|8
1611721310000|2021-01-27 04:21:50|3505.2|3493.2|3507.2|3495.2|3507.6|3495.6|3505.2|3493.2|5
1611721320000|2021-01-27 04:22:00|3507.1|3495.1|3507.6|3495.6|3508.1|3496.1|3507.1|3495.1|5
1611721330000|2021-01-27 04:22:10|3507.2|3495.2|3506.6|3494.6|3507.2|3495.2|3506.6|3494.6|0
1611721340000|2021-01-27 04:22:20|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|0
1611721350000|2021-01-27 04:22:30|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|0
1611721360000|2021-01-27 04:22:40|3506.5|3494.5|3506.6|3494.6|3506.6|3494.6|3505.6|3493.6|0
1611721370000|2021-01-27 04:22:50|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|0
1611721380000|2021-01-27 04:23:00|3505.6|3493.6|3505.1|3493.1|3505.6|3493.6|3505.1|3493.1|0
1611721390000|2021-01-27 04:23:10|3504.6|3492.6|3503.6|3491.6|3504.6|3492.6|3503.6|3491.6|0
1611721400000|2021-01-27 04:23:20|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|0
1611721410000|2021-01-27 04:23:30|3502.6|3490.6|3504|3492|3504|3492|3502.6|3490.6|0
1611721420000|2021-01-27 04:23:40|3503.6|3491.6|3507.9|3495.9|3508.8|3496.8|3499.7|3479.7|14
1611721430000|2021-01-27 04:23:50|3506.5|3494.5|3505|3493|3506.5|3494.5|3505|3493|3
1611721440000|2021-01-27 04:24:00|3504.5|3492.5|3504|3492|3504.5|3492.5|3504|3492|0
1611721450000|2021-01-27 04:24:10|3504.5|3492.5|3504.4|3492.4|3504.5|3492.5|3504.4|3492.4|2
1611721460000|2021-01-27 04:24:20|3504.9|3492.9|3505|3493|3506.3|3494.3|3504.4|3492.4|0
1611721470000|2021-01-27 04:24:30|3504.9|3492.9|3507|3495|3507.3|3495.3|3504.9|3492.9|0
1611721480000|2021-01-27 04:24:40|3506.9|3494.9|3505.1|3493.1|3506.9|3494.9|3505.1|3493.1|0
1611721490000|2021-01-27 04:24:50|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|1
1611721500000|2021-01-27 04:25:00|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|0
1611721510000|2021-01-27 04:25:10|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|3504.6|3492.6|0
1611721520000|2021-01-27 04:25:20|3505.1|3493.1|3504.6|3492.6|3505.1|3493.1|3504.6|3492.6|0
1611721530000|2021-01-27 04:25:30|3505.1|3493.1|3504.6|3492.6|3505.1|3493.1|3504.6|3492.6|0
1611721560000|2021-01-27 04:26:00|3504.1|3492.1|3504.1|3492.1|3504.2|3492.2|3504.1|3492.1|0
1611721580000|2021-01-27 04:26:20|3503.6|3491.6|3503.1|3491.1|3503.6|3491.6|3503.1|3491.1|0
1611721600000|2021-01-27 04:26:40|3503.5|3491.5|3503.6|3491.6|3503.6|3491.6|3503.5|3491.5|0
1611721620000|2021-01-27 04:27:00|3502.6|3490.6|3501.5|3489.5|3502.6|3490.6|3500.6|3488.6|1
1611721630000|2021-01-27 04:27:10|3502.4|3490.4|3502.5|3490.5|3503|3491|3502|3490|0
1611721640000|2021-01-27 04:27:20|3503.9|3491.9|3503|3491|3503.9|3491.9|3503|3491|0
1611721650000|2021-01-27 04:27:30|3502.5|3490.5|3503.6|3491.6|3503.6|3491.6|3502.5|3490.5|0
1611721660000|2021-01-27 04:27:40|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|3503.1|3491.1|0
1611721670000|2021-01-27 04:27:50|3503|3491|3504.1|3492.1|3504.1|3492.1|3503|3491|0
1611721680000|2021-01-27 04:28:00|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|3503.6|3491.6|0
1611721690000|2021-01-27 04:28:10|3502.7|3490.7|3503.6|3491.6|3503.6|3491.6|3502.7|3490.7|1
1611721700000|2021-01-27 04:28:20|3502.6|3490.6|3503.6|3491.6|3503.6|3491.6|3502.6|3490.6|1
1611721710000|2021-01-27 04:28:30|3503.1|3491.1|3503.5|3491.5|3503.5|3491.5|3503.1|3491.1|0
1611721720000|2021-01-27 04:28:40|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|0
1611721730000|2021-01-27 04:28:50|3503.5|3491.5|3503|3491|3503.5|3491.5|3503|3491|1
1611721740000|2021-01-27 04:29:00|3503.1|3491.1|3503|3491|3503.1|3491.1|3503|3491|0
1611721750000|2021-01-27 04:29:10|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|0
1611721760000|2021-01-27 04:29:20|3502.1|3490.1|3498.2|3486.2|3502.1|3490.1|3498.2|3486.2|16
1611721770000|2021-01-27 04:29:30|3497.8|3485.8|3497.8|3485.8|3497.8|3485.8|3497.8|3485.8|2
1611721780000|2021-01-27 04:29:40|||||||||3
1611721790000|2021-01-27 04:29:50|3498.7|3486.7|3498.7|3486.7|3499.7|3487.7|3498.7|3486.7|3
1611729000000|2021-01-27 06:30:00|3507.7|3495.7|3507.6|3495.6|3507.7|3495.7|3507.1|3495.1|2
1611729010000|2021-01-27 06:30:10|3508.1|3496.1|3508.1|3496.1|3508.1|3496.1|3508.1|3496.1|5
1611729020000|2021-01-27 06:30:20|3507.2|3495.2|3507.7|3495.7|3507.7|3495.7|3507.2|3495.2|0
1611729030000|2021-01-27 06:30:30|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|0
1611729040000|2021-01-27 06:30:40|3508.7|3496.7|3508.7|3496.7|3508.7|3496.7|3508.7|3496.7|0
1611729050000|2021-01-27 06:30:50|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|0
1611729060000|2021-01-27 06:31:00|3508.7|3496.7|3511.2|3499.2|3511.2|3499.2|3508.7|3496.7|2
1611729070000|2021-01-27 06:31:10|3512.7|3500.7|3512.7|3500.7|3512.7|3500.7|3512.7|3500.7|1
1611729080000|2021-01-27 06:31:20|3513.6|3501.6|3514.1|3502.1|3514.1|3502.1|3513.6|3501.6|14
1611729090000|2021-01-27 06:31:30|3514.7|3502.7|3514.7|3502.7|3514.7|3502.7|3514.7|3502.7|0
1611729100000|2021-01-27 06:31:40|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|0
1611729110000|2021-01-27 06:31:50|3513.7|3501.7|3513.1|3501.1|3514.1|3502.1|3513.1|3501.1|0
1611729120000|2021-01-27 06:32:00|3512.6|3500.6|3511.1|3499.1|3512.6|3500.6|3510.6|3498.6|0
1611729130000|2021-01-27 06:32:10|3510.6|3498.6|3511.1|3499.1|3511.6|3499.6|3510.6|3498.6|0
1611729140000|2021-01-27 06:32:20|3511.6|3499.6|3512.1|3500.1|3512.1|3500.1|3511.6|3499.6|0
1611729150000|2021-01-27 06:32:30|3513.1|3501.1|3513.1|3501.1|3513.1|3501.1|3512.6|3500.6|0
1611729160000|2021-01-27 06:32:40|3512.6|3500.6|3513.1|3501.1|3513.6|3501.6|3512.6|3500.6|0
1611729170000|2021-01-27 06:32:50|3512.6|3500.6|3511.1|3499.1|3512.6|3500.6|3511.1|3499.1|0
1611729180000|2021-01-27 06:33:00|3510.6|3498.6|3510.7|3498.7|3510.7|3498.7|3509.2|3497.2|0
1611729190000|2021-01-27 06:33:10|3511.1|3499.1|3509.1|3497.1|3511.1|3499.1|3509.1|3497.1|0
1611729200000|2021-01-27 06:33:20|3508.7|3496.7|3508.7|3496.7|3509.1|3497.1|3508.7|3496.7|0
1611729220000|2021-01-27 06:33:40|3508.6|3496.6|3508.1|3496.1|3508.6|3496.6|3508.1|3496.1|0
1611729240000|2021-01-27 06:34:00|3507.1|3495.1|3506.6|3494.6|3507.1|3495.1|3506.6|3494.6|0
1611729250000|2021-01-27 06:34:10|3504.8|3492.8|3504.6|3492.6|3504.8|3492.8|3504.6|3492.6|0
1611729260000|2021-01-27 06:34:20|3504.1|3492.1|3503.2|3491.2|3504.1|3492.1|3502.2|3490.2|1
1611729270000|2021-01-27 06:34:30|3502.8|3490.8|3502.8|3490.8|3502.8|3490.8|3501.8|3489.8|0
1611729280000|2021-01-27 06:34:40|3501.4|3489.4|3500.3|3488.3|3501.4|3489.4|3500.3|3488.3|0
1611729290000|2021-01-27 06:34:50|3500.8|3488.8|3500.8|3488.8|3500.8|3488.8|3500.3|3488.3|0
1611729300000|2021-01-27 06:35:00|3500.3|3488.3|3500.8|3488.8|3500.8|3488.8|3500.3|3488.3|0
1611729310000|2021-01-27 06:35:10|3500.3|3488.3|3501.8|3489.8|3502.2|3490.2|3500.3|3488.3|4
1611729320000|2021-01-27 06:35:20|3502.8|3490.8|3504.7|3492.7|3505.6|3493.6|3502.8|3490.8|1
1611729330000|2021-01-27 06:35:30|3504.2|3492.2|3504.2|3492.2|3504.2|3492.2|3504.2|3492.2|0
1611729340000|2021-01-27 06:35:40|3505.2|3493.2|3506.1|3494.1|3506.1|3494.1|3505.2|3493.2|0
1611729350000|2021-01-27 06:35:50|3505.7|3493.7|3505.7|3493.7|3505.7|3493.7|3505.7|3493.7|0
1611729360000|2021-01-27 06:36:00|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|0
1611729370000|2021-01-27 06:36:10|3504.2|3492.2|3502.7|3490.7|3504.2|3492.2|3502.7|3490.7|0
1611729400000|2021-01-27 06:36:40|3503.2|3491.2|3504.2|3492.2|3504.2|3492.2|3503.2|3491.2|0
1611729410000|2021-01-27 06:36:50|3504.6|3492.6|3504.7|3492.7|3504.7|3492.7|3504.6|3492.6|0
1611729420000|2021-01-27 06:37:00|3504.2|3492.2|3502.7|3490.7|3504.2|3492.2|3502.7|3490.7|0
1611729430000|2021-01-27 06:37:10|3503.7|3491.7|3503.7|3491.7|3503.7|3491.7|3503.2|3491.2|0
1611729440000|2021-01-27 06:37:20|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|0
1611729450000|2021-01-27 06:37:30|3503.7|3491.7|3503.7|3491.7|3503.7|3491.7|3503.7|3491.7|0
1611729460000|2021-01-27 06:37:40|3504.2|3492.2|3504.2|3492.2|3504.2|3492.2|3504.2|3492.2|0
1611729470000|2021-01-27 06:37:50|3503.7|3491.7|3503.7|3491.7|3503.7|3491.7|3503.7|3491.7|1
1611729480000|2021-01-27 06:38:00|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|0
1611729490000|2021-01-27 06:38:10|3504.1|3492.1|3503.2|3491.2|3504.1|3492.1|3503.2|3491.2|0
1611729500000|2021-01-27 06:38:20|3501.7|3489.7|3498.8|3486.8|3501.7|3489.7|3498.8|3486.8|0
1611729510000|2021-01-27 06:38:30|3498.7|3486.7|3499.7|3487.7|3500.2|3488.2|3498.7|3486.7|0
1611729530000|2021-01-27 06:38:50|3499.2|3487.2|3500.7|3488.7|3500.7|3488.7|3499.2|3487.2|0
1611729540000|2021-01-27 06:39:00|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|3501.7|3489.7|0
1611729560000|2021-01-27 06:39:20|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|0
1611729570000|2021-01-27 06:39:30|3501.7|3489.7|3498.9|3486.9|3501.7|3489.7|3498.9|3486.9|8
1611729580000|2021-01-27 06:39:40|3498.4|3486.4|3498.4|3486.4|3498.4|3486.4|3498.4|3486.4|0
1611729590000|2021-01-27 06:39:50|3497.9|3485.9|3498.3|3486.3|3498.3|3486.3|3497.8|3485.8|0
1611729600000|2021-01-27 06:40:00|3498.4|3486.4|3498.8|3486.8|3498.8|3486.8|3498.4|3486.4|0
1611729610000|2021-01-27 06:40:10|3500.3|3488.3|3501.3|3489.3|3501.3|3489.3|3500.3|3488.3|2
1611729620000|2021-01-27 06:40:20|3501.7|3489.7|3502.7|3490.7|3502.7|3490.7|3501.3|3489.3|1
1611729630000|2021-01-27 06:40:30|3503.2|3491.2|3502.2|3490.2|3503.2|3491.2|3502.2|3490.2|0
1611729640000|2021-01-27 06:40:40|3502.6|3490.6|3502.7|3490.7|3502.7|3490.7|3502.6|3490.6|0
1611729660000|2021-01-27 06:41:00|3503.2|3491.2|3505.2|3493.2|3505.2|3493.2|3503.2|3491.2|0
1611729680000|2021-01-27 06:41:20|3505.6|3493.6|3509.2|3497.2|3509.2|3497.2|3505.6|3493.6|0
1611729700000|2021-01-27 06:41:40|3508.3|3496.3|3507.7|3495.7|3508.7|3496.7|3507.7|3495.7|0
1611729710000|2021-01-27 06:41:50|3507.2|3495.2|3507.2|3495.2|3507.7|3495.7|3507.2|3495.2|0
1611729720000|2021-01-27 06:42:00|3507.7|3495.7|3509.2|3497.2|3509.2|3497.2|3507.2|3495.2|0
1611729730000|2021-01-27 06:42:10|3508.7|3496.7|3507.7|3495.7|3508.7|3496.7|3507.7|3495.7|0
1611729740000|2021-01-27 06:42:20|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|0
1611729760000|2021-01-27 06:42:40|3508.7|3496.7|3508.7|3496.7|3509.2|3497.2|3508.7|3496.7|0
1611729770000|2021-01-27 06:42:50|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|3508.7|3496.7|0
1611729780000|2021-01-27 06:43:00|3508.7|3496.7|3508.7|3496.7|3509.2|3497.2|3508.2|3496.2|0
1611729790000|2021-01-27 06:43:10|3508.2|3496.2|3508.7|3496.7|3508.7|3496.7|3508.2|3496.2|0
1611729800000|2021-01-27 06:43:20|3508.2|3496.2|3507.7|3495.7|3508.2|3496.2|3507.7|3495.7|0
1611729810000|2021-01-27 06:43:30|3508.6|3496.6|3508.2|3496.2|3509.1|3497.1|3508.2|3496.2|0
1611729820000|2021-01-27 06:43:40|3508.7|3496.7|3508.7|3496.7|3508.7|3496.7|3508.7|3496.7|0
1611729830000|2021-01-27 06:43:50|3508.2|3496.2|3508.6|3496.6|3508.6|3496.6|3507.8|3495.8|0
1611729840000|2021-01-27 06:44:00|3508.7|3496.7|3509.2|3497.2|3509.2|3497.2|3508.2|3496.2|0
1611729850000|2021-01-27 06:44:10|3508.7|3496.7|3507.7|3495.7|3509.2|3497.2|3507.7|3495.7|0
1611729860000|2021-01-27 06:44:20|3507.3|3495.3|3506.2|3494.2|3508.2|3496.2|3506.2|3494.2|0
1611729880000|2021-01-27 06:44:40|3505.7|3493.7|3505.7|3493.7|3505.7|3493.7|3505.7|3493.7|0
1611729890000|2021-01-27 06:44:50|3505.2|3493.2|3505.2|3493.2|3505.2|3493.2|3505.2|3493.2|0
1611729900000|2021-01-27 06:45:00|3506.2|3494.2|3506.2|3494.2|3506.2|3494.2|3506.2|3494.2|0
1611729910000|2021-01-27 06:45:10|3507.2|3495.2|3507.7|3495.7|3507.7|3495.7|3507.2|3495.2|0
1611729920000|2021-01-27 06:45:20|3507.2|3495.2|3506.7|3494.7|3507.2|3495.2|3506.7|3494.7|0
1611729930000|2021-01-27 06:45:30|3507.1|3495.1|3508.7|3496.7|3508.7|3496.7|3507.1|3495.1|0
1611729950000|2021-01-27 06:45:50|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|0
1611729970000|2021-01-27 06:46:10|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|0
1611730000000|2021-01-27 06:46:40|3507.2|3495.2|3506.2|3494.2|3507.2|3495.2|3506.2|3494.2|0
1611730010000|2021-01-27 06:46:50|3506.7|3494.7|3506.7|3494.7|3506.7|3494.7|3506.7|3494.7|0
1611730040000|2021-01-27 06:47:20|3506.2|3494.2|3506.7|3494.7|3506.7|3494.7|3506.2|3494.2|0
1611730060000|2021-01-27 06:47:40|3506.2|3494.2|3506.2|3494.2|3506.2|3494.2|3506.2|3494.2|0
1611730070000|2021-01-27 06:47:50|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|0
1611730100000|2021-01-27 06:48:20|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|0
1611730110000|2021-01-27 06:48:30|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|0
1611730120000|2021-01-27 06:48:40|3507.6|3495.6|3507.7|3495.7|3507.7|3495.7|3507.6|3495.6|0
1611730140000|2021-01-27 06:49:00|3508.1|3496.1|3508.2|3496.2|3508.2|3496.2|3508.1|3496.1|0
1611730150000|2021-01-27 06:49:10|3508.6|3496.6|3508.7|3496.7|3508.7|3496.7|3508.6|3496.6|0
1611730170000|2021-01-27 06:49:30|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|3509.2|3497.2|0
1611730180000|2021-01-27 06:49:40|3508.2|3496.2|3507.7|3495.7|3508.2|3496.2|3507.7|3495.7|0
1611730190000|2021-01-27 06:49:50|3507.2|3495.2|3507.7|3495.7|3507.7|3495.7|3507.2|3495.2|0
1611730200000|2021-01-27 06:50:00|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|0
1611730210000|2021-01-27 06:50:10|3507.6|3495.6|3507.7|3495.7|3507.7|3495.7|3507.6|3495.6|0
1611730220000|2021-01-27 06:50:20|3507.2|3495.2|3507.7|3495.7|3507.7|3495.7|3507.2|3495.2|0
1611730230000|2021-01-27 06:50:30|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|3508.2|3496.2|0
1611730260000|2021-01-27 06:51:00|3508.1|3496.1|3506.6|3494.6|3508.1|3496.1|3506.1|3494.1|0
1611730280000|2021-01-27 06:51:20|3506.2|3494.2|3505.7|3493.7|3506.2|3494.2|3505.7|3493.7|0
1611730290000|2021-01-27 06:51:30|3506.2|3494.2|3508.5|3496.5|3508.5|3496.5|3506.2|3494.2|0
1611730300000|2021-01-27 06:51:40|3509|3497|3508.9|3496.9|3509|3497|3508.4|3496.4|2
1611730310000|2021-01-27 06:51:50|3509|3497|3509|3497|3509|3497|3509|3497|0
1611730320000|2021-01-27 06:52:00|3509.5|3497.5|3510|3498|3510|3498|3509.5|3497.5|0
1611730330000|2021-01-27 06:52:10|3509.1|3497.1|3509|3497|3510|3498|3509|3497|0
1611730360000|2021-01-27 06:52:40|3508.9|3496.9|3508.9|3496.9|3508.9|3496.9|3508.9|3496.9|0
1611730490000|2021-01-27 06:54:50|3509.5|3497.5|3510|3498|3510|3498|3509.5|3497.5|0
1611730520000|2021-01-27 06:55:20|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|0
1611730530000|2021-01-27 06:55:30|3510|3498|3510|3498|3510|3498|3510|3498|0
1611730580000|2021-01-27 06:56:20|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|0
1611730600000|2021-01-27 06:56:40|3510|3498|3512|3500|3512.1|3500.1|3510|3498|0
1611730610000|2021-01-27 06:56:50|3510.7|3498.7|3511.6|3499.6|3512|3500|3510.6|3498.6|0
1611730620000|2021-01-27 06:57:00|3511.1|3499.1|3511.6|3499.6|3511.6|3499.6|3511.1|3499.1|0
1611730630000|2021-01-27 06:57:10|3511.1|3499.1|3511.1|3499.1|3511.1|3499.1|3511.1|3499.1|0
1611730640000|2021-01-27 06:57:20|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|0
1611730670000|2021-01-27 06:57:50|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|3510.1|3498.1|0
1611730680000|2021-01-27 06:58:00|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|0
1611730690000|2021-01-27 06:58:10|3510.2|3498.2|3510.1|3498.1|3510.2|3498.2|3510.1|3498.1|0
1611730730000|2021-01-27 06:58:50|3509.6|3497.6|3510.1|3498.1|3510.2|3498.2|3509.6|3497.6|0
1611730740000|2021-01-27 06:59:00|3509.6|3497.6|3510.1|3498.1|3510.1|3498.1|3509.6|3497.6|0
1611730790000|2021-01-27 06:59:50|3509.5|3497.5|3510|3498|3510|3498|3509.5|3497.5|0
1611730810000|2021-01-27 07:00:10|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|3509.5|3497.5|0
1611730830000|2021-01-27 07:00:30|3509|3497|3506.2|3494.2|3509|3497|3506.2|3494.2|10
1611730840000|2021-01-27 07:00:40|3505.7|3493.7|3503.1|3491.1|3505.7|3493.7|3502.7|3490.7|2
1611730850000|2021-01-27 07:00:50|3502.7|3490.7|3503.2|3491.2|3503.2|3491.2|3502.6|3490.6|0
1611730860000|2021-01-27 07:01:00|3503.7|3491.7|3504.2|3492.2|3504.2|3492.2|3503.7|3491.7|0
1611730880000|2021-01-27 07:01:20|3504.7|3492.7|3504.7|3492.7|3505.2|3493.2|3504.7|3492.7|0
1611730890000|2021-01-27 07:01:30|3505.2|3493.2|3506.6|3494.6|3506.6|3494.6|3505.2|3493.2|0
1611730910000|2021-01-27 07:01:50|3506.1|3494.1|3506.1|3494.1|3506.6|3494.6|3506.1|3494.1|0
1611730950000|2021-01-27 07:02:30|3506.6|3494.6|3507.1|3495.1|3507.1|3495.1|3506.6|3494.6|0
1611730960000|2021-01-27 07:02:40|3506.6|3494.6|3507.1|3495.1|3507.1|3495.1|3506.6|3494.6|0
1611730980000|2021-01-27 07:03:00|3508.1|3496.1|3509.1|3497.1|3509.1|3497.1|3508.1|3496.1|0
1611731000000|2021-01-27 07:03:20|3508.6|3496.6|3509.6|3497.6|3509.6|3497.6|3508.6|3496.6|0
1611731020000|2021-01-27 07:03:40|3510.1|3498.1|3510.6|3498.6|3510.6|3498.6|3510.1|3498.1|0
1611731030000|2021-01-27 07:03:50|3510.7|3498.7|3510.7|3498.7|3510.7|3498.7|3510.7|3498.7|0
1611731040000|2021-01-27 07:04:00|3510.6|3498.6|3510.7|3498.7|3511.1|3499.1|3510.6|3498.6|0
1611731050000|2021-01-27 07:04:10|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|0
1611731070000|2021-01-27 07:04:30|3511.2|3499.2|3511.1|3499.1|3511.2|3499.2|3511.1|3499.1|0
1611731090000|2021-01-27 07:04:50|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|0
1611731120000|2021-01-27 07:05:20|3511.1|3499.1|3511.1|3499.1|3511.1|3499.1|3511.1|3499.1|0
1611731140000|2021-01-27 07:05:40|3511|3499|3510.4|3498.4|3511|3499|3510.4|3498.4|1
1611731150000|2021-01-27 07:05:50|3510.3|3498.3|3508.9|3496.9|3510.3|3498.3|3508.5|3496.5|1
1611731160000|2021-01-27 07:06:00|3507|3495|3507.6|3495.6|3507.6|3495.6|3507|3495|1
1611731170000|2021-01-27 07:06:10|3508.1|3496.1|3507.5|3495.5|3508.1|3496.1|3507|3495|0
1611731180000|2021-01-27 07:06:20|3507|3495|3505.6|3493.6|3507|3495|3505.6|3493.6|0
1611731190000|2021-01-27 07:06:30|3505|3493|3505.5|3493.5|3505.5|3493.5|3505|3493|5
1611731200000|2021-01-27 07:06:40|3504.5|3492.5|3505.4|3493.4|3505.9|3493.9|3504.5|3492.5|3
1611731210000|2021-01-27 07:06:50|3505|3493|3505.5|3493.5|3505.5|3493.5|3505|3493|0
1611731220000|2021-01-27 07:07:00|3505|3493|3505|3493|3505|3493|3505|3493|0
1611731230000|2021-01-27 07:07:10|3505.1|3493.1|3505.1|3493.1|3505.6|3493.6|3505|3493|0
1611731250000|2021-01-27 07:07:30|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|0
1611731270000|2021-01-27 07:07:50|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|0
1611731280000|2021-01-27 07:08:00|3505|3493|3505|3493|3505|3493|3505|3493|0
1611731290000|2021-01-27 07:08:10|3504.9|3492.9|3504.9|3492.9|3504.9|3492.9|3504.9|3492.9|1
1611731300000|2021-01-27 07:08:20|3504.5|3492.5|3504.9|3492.9|3504.9|3492.9|3504.4|3492.4|4
1611731310000|2021-01-27 07:08:30|3504.8|3492.8|3504.8|3492.8|3504.8|3492.8|3504.8|3492.8|0
1611731340000|2021-01-27 07:09:00|3504.7|3492.7|3504.8|3492.8|3504.8|3492.8|3504.7|3492.7|2
1611731370000|2021-01-27 07:09:30|3504.9|3492.9|3504.9|3492.9|3504.9|3492.9|3504.9|3492.9|0
1611731400000|2021-01-27 07:10:00|3505.4|3493.4|3505.4|3493.4|3505.4|3493.4|3505.4|3493.4|0
1611731410000|2021-01-27 07:10:10|3505.5|3493.5|3505.5|3493.5|3505.5|3493.5|3505.5|3493.5|0
1611731430000|2021-01-27 07:10:30|3506|3494|3506|3494|3506|3494|3506|3494|0
1611731440000|2021-01-27 07:10:40|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|50
1611731450000|2021-01-27 07:10:50|3506|3494|3506.1|3494.1|3506.1|3494.1|3506|3494|0
1611731460000|2021-01-27 07:11:00|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|3505.6|3493.6|0
1611731470000|2021-01-27 07:11:10|3506|3494|3506|3494|3506|3494|3506|3494|0
1611731480000|2021-01-27 07:11:20|3505.5|3493.5|3505|3493|3505.5|3493.5|3505|3493|0
1611731490000|2021-01-27 07:11:30|3504.5|3492.5|3500.1|3488.1|3504.5|3492.5|3500.1|3488.1|3
1611731540000|2021-01-27 07:12:20|3499.5|3487.5|3500|3488|3500|3488|3499.5|3487.5|0
1611731550000|2021-01-27 07:12:30|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|0
1611731560000|2021-01-27 07:12:40|||||||||2
1611731570000|2021-01-27 07:12:50|3501.1|3489.1|3502.1|3490.1|3502.5|3490.5|3501.1|3489.1|2
1611731580000|2021-01-27 07:13:00|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|3502.6|3490.6|0
1611731590000|2021-01-27 07:13:10|3502.1|3490.1|3502.1|3490.1|3502.1|3490.1|3502.1|3490.1|0
1611731600000|2021-01-27 07:13:20|3502.6|3490.6|3502.1|3490.1|3502.6|3490.6|3502.1|3490.1|0
1611731610000|2021-01-27 07:13:30|3502.6|3490.6|3502.1|3490.1|3502.6|3490.6|3502.1|3490.1|0
1611731620000|2021-01-27 07:13:40|3501.6|3489.6|3501.1|3489.1|3501.6|3489.6|3501.1|3489.1|0
1611731660000|2021-01-27 07:14:20|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|0
1611731680000|2021-01-27 07:14:40|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|0
1611731690000|2021-01-27 07:14:50|3501.5|3489.5|3501.1|3489.1|3501.6|3489.6|3501.1|3489.1|0
1611731700000|2021-01-27 07:15:00|3500.6|3488.6|3500.1|3488.1|3500.6|3488.6|3500.1|3488.1|0
1611731720000|2021-01-27 07:15:20|3499.5|3487.5|3499.5|3487.5|3499.5|3487.5|3499.5|3487.5|0
1611731730000|2021-01-27 07:15:30|3498.9|3486.9|3500|3488|3500|3488|3498.9|3486.9|3
1611731740000|2021-01-27 07:15:40|3499.5|3487.5|3499.5|3487.5|3500|3488|3499.5|3487.5|0
1611731750000|2021-01-27 07:15:50|3499|3487|3499.5|3487.5|3499.5|3487.5|3499|3487|0
1611731760000|2021-01-27 07:16:00|3499|3487|3499|3487|3499|3487|3499|3487|0
1611731780000|2021-01-27 07:16:20|3499.4|3487.4|3499.5|3487.5|3499.5|3487.5|3499.4|3487.4|0
1611731790000|2021-01-27 07:16:30|3499|3487|3499|3487|3499|3487|3499|3487|0
1611731800000|2021-01-27 07:16:40|3499.4|3487.4|3499|3487|3499.5|3487.5|3499|3487|0
1611731810000|2021-01-27 07:16:50|3499.5|3487.5|3499.5|3487.5|3499.5|3487.5|3499.5|3487.5|0
1611731820000|2021-01-27 07:17:00|3499|3487|3499.5|3487.5|3499.5|3487.5|3499|3487|0
1611731830000|2021-01-27 07:17:10|3499|3487|3499|3487|3499|3487|3499|3487|0
1611731840000|2021-01-27 07:17:20|3500.4|3488.4|3499|3487|3500.4|3488.4|3499|3487|3
1611731850000|2021-01-27 07:17:30|3499.5|3487.5|3499.5|3487.5|3499.5|3487.5|3499.5|3487.5|1
1611731860000|2021-01-27 07:17:40|3499|3487|3499.5|3487.5|3499.5|3487.5|3499|3487|2
1611731870000|2021-01-27 07:17:50|3499|3487|3499.5|3487.5|3499.5|3487.5|3499|3487|0
1611731880000|2021-01-27 07:18:00|3500|3488|3499.9|3487.9|3500|3488|3499.4|3487.4|0
1611731890000|2021-01-27 07:18:10|3500|3488|3500|3488|3500|3488|3500|3488|0
1611731900000|2021-01-27 07:18:20|3499.4|3487.4|3499.5|3487.5|3499.5|3487.5|3499|3487|0
1611731910000|2021-01-27 07:18:30|3499.9|3487.9|3499.5|3487.5|3499.9|3487.9|3499.5|3487.5|0
1611731930000|2021-01-27 07:18:50|3499|3487|3499.5|3487.5|3499.5|3487.5|3499|3487|0
1611731940000|2021-01-27 07:19:00|3499.9|3487.9|3499.5|3487.5|3499.9|3487.9|3499.5|3487.5|0
1611731950000|2021-01-27 07:19:10|3500|3488|3500.6|3488.6|3500.6|3488.6|3500|3488|0
1611731960000|2021-01-27 07:19:20|3500.1|3488.1|3500.6|3488.6|3500.6|3488.6|3500.1|3488.1|0
1611731970000|2021-01-27 07:19:30|3501.1|3489.1|3500.6|3488.6|3501.1|3489.1|3500.6|3488.6|0
1611731980000|2021-01-27 07:19:40|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|0
1611732000000|2021-01-27 07:20:00|3499.7|3487.7|3500.1|3488.1|3500.1|3488.1|3499.6|3487.6|0
1611732010000|2021-01-27 07:20:10|3502.2|3490.2|3502.1|3490.1|3502.2|3490.2|3502.1|3490.1|0
1611732020000|2021-01-27 07:20:20|3502.6|3490.6|3502.1|3490.1|3502.6|3490.6|3502.1|3490.1|0
1611732030000|2021-01-27 07:20:30|3502.2|3490.2|3504.2|3492.2|3504.2|3492.2|3502.2|3490.2|0
1611732040000|2021-01-27 07:20:40|3504.7|3492.7|3504.6|3492.6|3504.7|3492.7|3504.6|3492.6|0
1611732050000|2021-01-27 07:20:50|3504.7|3492.7|3506.2|3494.2|3506.2|3494.2|3504.7|3492.7|0
1611732060000|2021-01-27 07:21:00|3506.7|3494.7|3507.2|3495.2|3507.2|3495.2|3506.7|3494.7|1
1611732070000|2021-01-27 07:21:10|3506.2|3494.2|3506.2|3494.2|3506.7|3494.7|3506.2|3494.2|1
1611732080000|2021-01-27 07:21:20|3505.7|3493.7|3505.7|3493.7|3505.7|3493.7|3505.7|3493.7|0
1611732100000|2021-01-27 07:21:40|3505.2|3493.2|3505.7|3493.7|3505.7|3493.7|3505.2|3493.2|0
1611732110000|2021-01-27 07:21:50|3506.2|3494.2|3505.7|3493.7|3506.2|3494.2|3505.7|3493.7|0
1611732120000|2021-01-27 07:22:00|3504.7|3492.7|3504.6|3492.6|3504.7|3492.7|3504.6|3492.6|0
1611732130000|2021-01-27 07:22:10|3504.1|3492.1|3502.7|3490.7|3504.1|3492.1|3502.7|3490.7|0
1611732140000|2021-01-27 07:22:20|3502.2|3490.2|3501.7|3489.7|3502.2|3490.2|3501.7|3489.7|0
1611732150000|2021-01-27 07:22:30|3502.2|3490.2|3501.6|3489.6|3502.2|3490.2|3501.6|3489.6|0
1611732160000|2021-01-27 07:22:40|3501.1|3489.1|3500.6|3488.6|3501.1|3489.1|3500.6|3488.6|0
1611732170000|2021-01-27 07:22:50|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|0
1611732200000|2021-01-27 07:23:20|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.2|3488.2|0
1611732210000|2021-01-27 07:23:30|3500.7|3488.7|3500.7|3488.7|3500.7|3488.7|3500.7|3488.7|0
1611732220000|2021-01-27 07:23:40|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|0
1611732240000|2021-01-27 07:24:00|3501.6|3489.6|3500.6|3488.6|3501.6|3489.6|3500.6|3488.6|2
1611732250000|2021-01-27 07:24:10|3500.2|3488.2|3500.2|3488.2|3500.2|3488.2|3500.2|3488.2|5
1611732260000|2021-01-27 07:24:20|3500.1|3488.1|3499.1|3487.1|3500.1|3488.1|3499.1|3487.1|4
1611732270000|2021-01-27 07:24:30|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|0
1611732290000|2021-01-27 07:24:50|3499.1|3487.1|3499.1|3487.1|3499.1|3487.1|3499.1|3487.1|0
1611732300000|2021-01-27 07:25:00|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|3499.1|3487.1|0
1611732310000|2021-01-27 07:25:10|3499.1|3487.1|3499.1|3487.1|3499.1|3487.1|3499.1|3487.1|0
1611732320000|2021-01-27 07:25:20|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|3499.1|3487.1|0
1611732330000|2021-01-27 07:25:30|3500.1|3488.1|3502.6|3490.6|3502.6|3490.6|3500.1|3488.1|0
1611732340000|2021-01-27 07:25:40|3501.1|3489.1|3500.1|3488.1|3501.1|3489.1|3500.1|3488.1|1
1611732350000|2021-01-27 07:25:50|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|0
1611732380000|2021-01-27 07:26:20|3501.1|3489.1|3501.6|3489.6|3501.6|3489.6|3501.1|3489.1|0
1611732410000|2021-01-27 07:26:50|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|0
1611732420000|2021-01-27 07:27:00|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|0
1611732430000|2021-01-27 07:27:10|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|0
1611732440000|2021-01-27 07:27:20|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|3501.6|3489.6|0
1611732470000|2021-01-27 07:27:50|3501.1|3489.1|3502|3490|3502|3490|3501.1|3489.1|0
1611732480000|2021-01-27 07:28:00|3502.2|3490.2|3500.1|3488.1|3502.2|3490.2|3500.1|3488.1|0
1611732490000|2021-01-27 07:28:10|3499.6|3487.6|3500.1|3488.1|3500.1|3488.1|3499.6|3487.6|0
1611732510000|2021-01-27 07:28:30|3499.6|3487.6|3499.6|3487.6|3500.1|3488.1|3499.6|3487.6|0
1611732520000|2021-01-27 07:28:40|3499.1|3487.1|3499.6|3487.6|3499.6|3487.6|3499.1|3487.1|0
1611732540000|2021-01-27 07:29:00|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|3500.1|3488.1|0
1611732550000|2021-01-27 07:29:10|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|0
1611732560000|2021-01-27 07:29:20|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|3499.6|3487.6|0
1611732570000|2021-01-27 07:29:30|3499.1|3487.1|3499.1|3487.1|3499.1|3487.1|3499.1|3487.1|0
1611732580000|2021-01-27 07:29:40|3499|3487|3499|3487|3499|3487|3499|3487|0
1611732600000|2021-01-27 07:30:00|3499.1|3487.1|3498.6|3486.6|3499.1|3487.1|3498.5|3486.5|0
1611732610000|2021-01-27 07:30:10|3499|3487|3498.5|3486.5|3499|3487|3498.5|3486.5|0
1611732620000|2021-01-27 07:30:20|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|32
1611732630000|2021-01-27 07:30:30|3497.7|3485.7|3498.1|3486.1|3498.1|3486.1|3497.7|3485.7|0
1611732640000|2021-01-27 07:30:40|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|3497.6|3485.6|0
1611732650000|2021-01-27 07:30:50|3498.1|3486.1|3499.6|3487.6|3499.6|3487.6|3498.1|3486.1|0
1611732660000|2021-01-27 07:31:00|3500.1|3488.1|3500.6|3488.6|3500.6|3488.6|3500.1|3488.1|0
1611732690000|2021-01-27 07:31:30|3500.1|3488.1|3499.6|3487.6|3500.1|3488.1|3499.6|3487.6|0
1611732710000|2021-01-27 07:31:50|3499.1|3487.1|3499.1|3487.1|3499.1|3487.1|3499.1|3487.1|0
1611732720000|2021-01-27 07:32:00|3499.6|3487.6|3500.6|3488.6|3500.6|3488.6|3499.6|3487.6|0
1611732740000|2021-01-27 07:32:20|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|3501.1|3489.1|0
1611732750000|2021-01-27 07:32:30|3502|3490|3502.2|3490.2|3502.2|3490.2|3502|3490|0
1611732770000|2021-01-27 07:32:50|3502.7|3490.7|3502.8|3490.8|3502.8|3490.8|3502.7|3490.7|2
1611732780000|2021-01-27 07:33:00|3502.7|3490.7|3502.3|3490.3|3502.7|3490.7|3501.7|3489.7|2
1611732800000|2021-01-27 07:33:20|3502.8|3490.8|3502.3|3490.3|3502.8|3490.8|3502.3|3490.3|0
1611732810000|2021-01-27 07:33:30|3502.2|3490.2|3501.2|3489.2|3502.2|3490.2|3501.2|3489.2|0
1611732840000|2021-01-27 07:34:00|3500.6|3488.6|3499.1|3487.1|3500.6|3488.6|3499.1|3487.1|0
1611732850000|2021-01-27 07:34:10|3500.1|3488.1|3501.1|3489.1|3501.1|3489.1|3500.1|3488.1|0
1611732880000|2021-01-27 07:34:40|3500.6|3488.6|3501.1|3489.1|3501.1|3489.1|3500.6|3488.6|0
1611732890000|2021-01-27 07:34:50|3501.2|3489.2|3501.1|3489.1|3501.2|3489.2|3501.1|3489.1|3
1611732900000|2021-01-27 07:35:00|||||||||1
1611732910000|2021-01-27 07:35:10|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|3501.2|3489.2|1
1611732920000|2021-01-27 07:35:20|3501.6|3489.6|3503.1|3491.1|3504.5|3492.5|3501.6|3489.6|2
1611732930000|2021-01-27 07:35:30|3503.2|3491.2|3504.1|3492.1|3504.1|3492.1|3503.2|3491.2|0
1611732940000|2021-01-27 07:35:40|3504.7|3492.7|3505.1|3493.1|3505.1|3493.1|3504.7|3492.7|0
1611732980000|2021-01-27 07:36:20|3505.6|3493.6|3506.7|3494.7|3506.7|3494.7|3505.6|3493.6|0
1611733000000|2021-01-27 07:36:40|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|0
1611733010000|2021-01-27 07:36:50|3507.7|3495.7|3506.8|3494.8|3507.7|3495.7|3506.7|3494.7|1
1611733020000|2021-01-27 07:37:00|3506.7|3494.7|3506.7|3494.7|3507.2|3495.2|3506.7|3494.7|0
1611733030000|2021-01-27 07:37:10|3506.2|3494.2|3505.7|3493.7|3506.2|3494.2|3505.6|3493.6|0
1611733040000|2021-01-27 07:37:20|3506.1|3494.1|3506.2|3494.2|3506.2|3494.2|3506.1|3494.1|0
1611733090000|2021-01-27 07:38:10|3506.7|3494.7|3507.7|3495.7|3507.7|3495.7|3506.7|3494.7|0
1611733100000|2021-01-27 07:38:20|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|9
1611733110000|2021-01-27 07:38:30|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|0
1611733130000|2021-01-27 07:38:50|3509.5|3497.5|3509.1|3497.1|3509.5|3497.5|3509.1|3497.1|0
1611733140000|2021-01-27 07:39:00|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|0
1611733150000|2021-01-27 07:39:10|3508.1|3496.1|3508.1|3496.1|3508.1|3496.1|3508.1|3496.1|0
1611733170000|2021-01-27 07:39:30|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|0
1611733200000|2021-01-27 07:40:00|3508.1|3496.1|3508.2|3496.2|3508.2|3496.2|3508.1|3496.1|0
1611733210000|2021-01-27 07:40:10|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|0
1611733230000|2021-01-27 07:40:30|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|0
1611733240000|2021-01-27 07:40:40|3510.7|3498.7|3515.2|3503.2|3515.2|3503.2|3510.7|3498.7|13
1611733250000|2021-01-27 07:40:50|3517.1|3505.1|3516.6|3504.6|3517.1|3505.1|3516.6|3504.6|2
1611733260000|2021-01-27 07:41:00|3516.7|3504.7|3517.1|3505.1|3517.7|3505.7|3516.7|3504.7|8
1611733270000|2021-01-27 07:41:10|3517.2|3505.2|3517.6|3505.6|3517.7|3505.7|3517.2|3505.2|2
1611733280000|2021-01-27 07:41:20|3517.2|3505.2|3517.2|3505.2|3517.2|3505.2|3517.2|3505.2|5
1611733290000|2021-01-27 07:41:30|3517.6|3505.6|3520.7|3508.7|3520.7|3508.7|3517.6|3505.6|11
1611733300000|2021-01-27 07:41:40|3521.1|3509.1|3521.2|3509.2|3521.7|3509.7|3521.1|3509.1|8
1611733310000|2021-01-27 07:41:50|3521.1|3509.1|3519.6|3507.6|3521.2|3509.2|3519.1|3507.1|1
1611733320000|2021-01-27 07:42:00|3520.1|3508.1|3519.1|3507.1|3520.1|3508.1|3519.1|3507.1|0
1611733330000|2021-01-27 07:42:10|3518.6|3506.6|3520.5|3508.5|3520.5|3508.5|3518.6|3506.6|22
1611733340000|2021-01-27 07:42:20|3520.9|3508.9|3521|3509|3522|3510|3520.4|3508.4|30
1611733350000|2021-01-27 07:42:30|3520.5|3508.5|3521|3509|3521|3509|3520.5|3508.5|28
1611733360000|2021-01-27 07:42:40|3521.6|3509.6|3521|3509|3521.6|3509.6|3521|3509|27
1611733370000|2021-01-27 07:42:50|3520.5|3508.5|3520|3508|3520.9|3508.9|3520|3508|9
1611733380000|2021-01-27 07:43:00|3519.6|3507.6|3518.5|3506.5|3519.6|3507.6|3518.5|3506.5|0
1611733390000|2021-01-27 07:43:10|3518.1|3506.1|3518.1|3506.1|3518.6|3506.6|3518.1|3506.1|0
1611733400000|2021-01-27 07:43:20|3518.5|3506.5|3518.6|3506.6|3518.6|3506.6|3518.1|3506.1|0
1611733410000|2021-01-27 07:43:30|3518.1|3506.1|3517.6|3505.6|3518.1|3506.1|3517.6|3505.6|0
1611733420000|2021-01-27 07:43:40|3516.1|3504.1|3516.6|3504.6|3516.6|3504.6|3516.1|3504.1|0
1611733430000|2021-01-27 07:43:50|3517.1|3505.1|3516.6|3504.6|3517.6|3505.6|3516.6|3504.6|2
1611733440000|2021-01-27 07:44:00|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.1|3503.1|1
1611733450000|2021-01-27 07:44:10|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|0
1611733460000|2021-01-27 07:44:20|3514.6|3502.6|3514.6|3502.6|3515.6|3503.6|3514.6|3502.6|1
1611733470000|2021-01-27 07:44:30|3513.6|3501.6|3513.6|3501.6|3514.6|3502.6|3513.1|3501.1|2
1611733500000|2021-01-27 07:45:00|3515.6|3503.6|3516.6|3504.6|3517.1|3505.1|3515.6|3503.6|0
1611733510000|2021-01-27 07:45:10|3517.1|3505.1|3519.6|3507.6|3519.6|3507.6|3517.1|3505.1|5
1611733520000|2021-01-27 07:45:20|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3519.6|3507.6|0
1611733530000|2021-01-27 07:45:30|3521|3509|3520.1|3508.1|3521|3509|3520.1|3508.1|0
1611733540000|2021-01-27 07:45:40|3519.5|3507.5|3519.6|3507.6|3520.1|3508.1|3519.1|3507.1|0
1611733550000|2021-01-27 07:45:50|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|1
1611733560000|2021-01-27 07:46:00|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|0
1611733570000|2021-01-27 07:46:10|3520.1|3508.1|3519.1|3507.1|3520.1|3508.1|3519.1|3507.1|1
1611733580000|2021-01-27 07:46:20|3518.7|3506.7|3518.6|3506.6|3518.7|3506.7|3518.6|3506.6|0
1611733590000|2021-01-27 07:46:30|3518.2|3506.2|3518.6|3506.6|3518.6|3506.6|3518.2|3506.2|0
1611733600000|2021-01-27 07:46:40|3518.7|3506.7|3519.1|3507.1|3519.1|3507.1|3518.6|3506.6|0
1611733620000|2021-01-27 07:47:00|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|1
1611733630000|2021-01-27 07:47:10|3517.2|3505.2|3518.1|3506.1|3518.6|3506.6|3517.2|3505.2|1
1611733650000|2021-01-27 07:47:30|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|0
1611733680000|2021-01-27 07:48:00|3518.6|3506.6|3520.1|3508.1|3520.1|3508.1|3518.6|3506.6|0
1611733690000|2021-01-27 07:48:10|3520.5|3508.5|3523.7|3511.7|3523.7|3511.7|3520.5|3508.5|5
1611733700000|2021-01-27 07:48:20|3524.1|3512.1|3524.1|3512.1|3524.1|3512.1|3524.1|3512.1|0
1611733710000|2021-01-27 07:48:30|3523.7|3511.7|3526.1|3514.1|3526.1|3514.1|3523.6|3511.6|1
1611733720000|2021-01-27 07:48:40|3526.6|3514.6|3526.1|3514.1|3526.6|3514.6|3526.1|3514.1|0
1611733730000|2021-01-27 07:48:50|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|3525.6|3513.6|0
1611733740000|2021-01-27 07:49:00|3525.1|3513.1|3525.1|3513.1|3525.5|3513.5|3525.1|3513.1|0
1611733750000|2021-01-27 07:49:10|3525.5|3513.5|3525.5|3513.5|3525.5|3513.5|3525.1|3513.1|0
1611733760000|2021-01-27 07:49:20|3525.1|3513.1|3525|3513|3525.1|3513.1|3525|3513|0
1611733770000|2021-01-27 07:49:30|3524.6|3512.6|3523.5|3511.5|3524.6|3512.6|3523.5|3511.5|0
1611733780000|2021-01-27 07:49:40|3523.1|3511.1|3523.5|3511.5|3523.5|3511.5|3523|3511|0
1611733790000|2021-01-27 07:49:50|3523.1|3511.1|3523.5|3511.5|3523.5|3511.5|3523|3511|0
1611733810000|2021-01-27 07:50:10|3522.5|3510.5|3523|3511|3523|3511|3522.5|3510.5|0
1611733820000|2021-01-27 07:50:20|3523.5|3511.5|3524|3512|3524|3512|3523.5|3511.5|0
1611733860000|2021-01-27 07:51:00|3524.5|3512.5|3524.5|3512.5|3524.5|3512.5|3524.5|3512.5|0
1611733870000|2021-01-27 07:51:10|3524.1|3512.1|3524|3512|3524.1|3512.1|3524|3512|0
1611733880000|2021-01-27 07:51:20|3524.5|3512.5|3524.5|3512.5|3524.5|3512.5|3524.5|3512.5|0
1611733890000|2021-01-27 07:51:30|3517.8|3501.8|3524|3512|3524.5|3512.5|3515.8|3501.8|1
1611733900000|2021-01-27 07:51:40|3524.5|3512.5|3524.5|3512.5|3524.5|3512.5|3524.5|3512.5|0
1611733940000|2021-01-27 07:52:20|3524.1|3512.1|3524|3512|3524.1|3512.1|3524|3512|0
1611733950000|2021-01-27 07:52:30|3524.5|3512.5|3523.5|3511.5|3524.5|3512.5|3523.5|3511.5|0
1611733960000|2021-01-27 07:52:40|3523|3511|3523|3511|3523|3511|3523|3511|0
1611733970000|2021-01-27 07:52:50|3522.5|3510.5|3522.1|3510.1|3522.5|3510.5|3522.1|3510.1|0
1611733980000|2021-01-27 07:53:00|3523|3511|3524.5|3512.5|3524.5|3512.5|3523|3511|0
1611733990000|2021-01-27 07:53:10|3525|3513|3525|3513|3525|3513|3524.5|3512.5|0
1611734000000|2021-01-27 07:53:20|3525.5|3513.5|3525.5|3513.5|3525.5|3513.5|3525.5|3513.5|0
1611734010000|2021-01-27 07:53:30|3525|3513|3525|3513|3525|3513|3525|3513|2
1611734050000|2021-01-27 07:54:10|||||||||20
1611734060000|2021-01-27 07:54:20|3524.5|3512.5|3523.5|3511.5|3524.9|3512.9|3523|3511|6
1611734070000|2021-01-27 07:54:30|3524.4|3512.4|3523.5|3511.5|3524.5|3512.5|3523.5|3511.5|0
1611734080000|2021-01-27 07:54:40|3524|3512|3523.1|3511.1|3524|3512|3523.1|3511.1|0
1611734090000|2021-01-27 07:54:50|3522.5|3510.5|3523|3511|3523|3511|3522.5|3510.5|0
1611734120000|2021-01-27 07:55:20|3522.6|3510.6|3521.9|3509.9|3522.6|3510.6|3521.9|3509.9|0
1611734130000|2021-01-27 07:55:30|3520.5|3508.5|3518.1|3506.1|3520.5|3508.5|3518.1|3506.1|1
1611734140000|2021-01-27 07:55:40|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|3518.1|3506.1|0
1611734150000|2021-01-27 07:55:50|3518.1|3506.1|3518.1|3506.1|3518.5|3506.5|3518.1|3506.1|0
1611734160000|2021-01-27 07:56:00|3518.5|3506.5|3520.5|3508.5|3520.5|3508.5|3518.5|3506.5|0
1611734180000|2021-01-27 07:56:20|3521.4|3509.4|3521|3509|3521.4|3509.4|3520.5|3508.5|0
1611734190000|2021-01-27 07:56:30|3521.5|3509.5|3520|3508|3521.5|3509.5|3520|3508|0
1611734200000|2021-01-27 07:56:40|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|0
1611734210000|2021-01-27 07:56:50|3520|3508|3519.5|3507.5|3520|3508|3519.5|3507.5|0
1611734220000|2021-01-27 07:57:00|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|0
1611734240000|2021-01-27 07:57:20|3519.4|3507.4|3520.5|3508.5|3520.5|3508.5|3519.4|3507.4|0
1611734260000|2021-01-27 07:57:40|3521.5|3509.5|3521.5|3509.5|3521.5|3509.5|3521.5|3509.5|0
1611734270000|2021-01-27 07:57:50|3521|3509|3521|3509|3521|3509|3521|3509|0
1611734280000|2021-01-27 07:58:00|3521.5|3509.5|3521.5|3509.5|3521.5|3509.5|3521|3509|0
1611734290000|2021-01-27 07:58:10|3522.5|3510.5|3522.5|3510.5|3522.5|3510.5|3522.5|3510.5|0
1611734300000|2021-01-27 07:58:20|3522.6|3510.6|3521.6|3509.6|3522.6|3510.6|3521.6|3509.6|0
1611734310000|2021-01-27 07:58:30|3522|3510|3521.6|3509.6|3522|3510|3521.6|3509.6|0
1611734320000|2021-01-27 07:58:40|3521.1|3509.1|3520.6|3508.6|3522|3510|3520.6|3508.6|0
1611734330000|2021-01-27 07:58:50|3521|3509|3520.5|3508.5|3521|3509|3520.5|3508.5|0
1611734340000|2021-01-27 07:59:00|3521.1|3509.1|3521|3509|3521.1|3509.1|3521|3509|0
1611734350000|2021-01-27 07:59:10|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|0
1611734360000|2021-01-27 07:59:20|3520|3508|3520|3508|3520|3508|3519.5|3507.5|0
1611734370000|2021-01-27 07:59:30|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|0
1611734380000|2021-01-27 07:59:40|3520|3508|3520|3508|3520|3508|3520|3508|0
1611734390000|2021-01-27 07:59:50|3520.5|3508.5|3519.5|3507.5|3520.5|3508.5|3519.5|3507.5|0
1611734400000|2021-01-27 08:00:00|3518.9|3506.9|3519.5|3507.5|3520|3508|3518.9|3506.9|0
1611734420000|2021-01-27 08:00:20|3519.4|3507.4|3518.4|3506.4|3519.4|3507.4|3518.4|3506.4|0
1611734430000|2021-01-27 08:00:30|3517|3505|3519|3507|3519.5|3507.5|3517|3505|9
1611734440000|2021-01-27 08:00:40|3518.5|3506.5|3517.5|3505.5|3518.5|3506.5|3517|3505|0
1611734450000|2021-01-27 08:00:50|3516.6|3504.6|3513|3501|3516.6|3504.6|3512.5|3500.5|0
1611734460000|2021-01-27 08:01:00|3513.5|3501.5|3515|3503|3515|3503|3512.5|3500.5|0
1611734470000|2021-01-27 08:01:10|3515.5|3503.5|3513.5|3501.5|3515.5|3503.5|3512.6|3500.6|0
1611734480000|2021-01-27 08:01:20|3514|3502|3514|3502|3514|3502|3513.5|3501.5|0
1611734490000|2021-01-27 08:01:30|3513.5|3501.5|3514.5|3502.5|3514.5|3502.5|3513.5|3501.5|21
1611734500000|2021-01-27 08:01:40|3514.4|3502.4|3513.9|3501.9|3514.5|3502.5|3513.4|3501.4|0
1611734510000|2021-01-27 08:01:50|3513.4|3501.4|3513.9|3501.9|3513.9|3501.9|3513.4|3501.4|20
1611734520000|2021-01-27 08:02:00|3513.4|3501.4|3513.4|3501.4|3513.4|3501.4|3513.4|3501.4|20
1611734530000|2021-01-27 08:02:10|3513.9|3501.9|3515.9|3503.9|3515.9|3503.9|3513.9|3501.9|20
1611734540000|2021-01-27 08:02:20|3515.4|3503.4|3514.9|3502.9|3515.4|3503.4|3514.9|3502.9|19
1611734550000|2021-01-27 08:02:30|3514.4|3502.4|3513.9|3501.9|3514.9|3502.9|3513.9|3501.9|20
1611734560000|2021-01-27 08:02:40|3511.9|3499.9|3511.9|3499.9|3511.9|3499.9|3511.9|3499.9|20
1611734580000|2021-01-27 08:03:00|3513.4|3501.4|3515.9|3503.9|3515.9|3503.9|3512.9|3500.9|0
1611734600000|2021-01-27 08:03:20|3515.4|3503.4|3513.9|3501.9|3515.9|3503.9|3513.9|3501.9|0
1611734610000|2021-01-27 08:03:30|3513.4|3501.4|3513.9|3501.9|3513.9|3501.9|3513.4|3501.4|0
1611734620000|2021-01-27 08:03:40|3513.4|3501.4|3513.4|3501.4|3513.4|3501.4|3513.4|3501.4|0
1611734630000|2021-01-27 08:03:50|3513.3|3501.3|3513.9|3501.9|3513.9|3501.9|3513.3|3501.3|0
1611734660000|2021-01-27 08:04:20|3513.4|3501.4|3513.4|3501.4|3513.8|3501.8|3513.3|3501.3|0
1611734680000|2021-01-27 08:04:40|3513.3|3501.3|3513.4|3501.4|3513.4|3501.4|3513.3|3501.3|0
1611734700000|2021-01-27 08:05:00|3513.3|3501.3|3513.4|3501.4|3513.8|3501.8|3513.3|3501.3|0
1611734710000|2021-01-27 08:05:10|3513.3|3501.3|3512.8|3500.8|3513.3|3501.3|3512.3|3500.3|0
1611734720000|2021-01-27 08:05:20|3513.2|3501.2|3511.3|3499.3|3513.3|3501.3|3511.3|3499.3|0
1611734730000|2021-01-27 08:05:30|3510.8|3498.8|3510.8|3498.8|3510.8|3498.8|3510.3|3498.3|0
1611734740000|2021-01-27 08:05:40|3511.3|3499.3|3511.3|3499.3|3511.3|3499.3|3511.3|3499.3|0
1611734750000|2021-01-27 08:05:50|3510.9|3498.9|3508.9|3496.9|3510.9|3498.9|3508.9|3496.9|0
1611734760000|2021-01-27 08:06:00|3509.4|3497.4|3510.4|3498.4|3510.8|3498.8|3508.9|3496.9|1
1611734770000|2021-01-27 08:06:10|3510.9|3498.9|3510.4|3498.4|3511.8|3499.8|3509.9|3497.9|0
1611734780000|2021-01-27 08:06:20|3509.9|3497.9|3509.9|3497.9|3509.9|3497.9|3509.9|3497.9|0
1611734790000|2021-01-27 08:06:30|3510.4|3498.4|3510.4|3498.4|3510.4|3498.4|3510.4|3498.4|4
1611734800000|2021-01-27 08:06:40|3511.8|3499.8|3512.4|3500.4|3512.4|3500.4|3511|3499|4
1611734810000|2021-01-27 08:06:50|3513.9|3501.9|3514.4|3502.4|3514.4|3502.4|3513.4|3501.4|2
1611734820000|2021-01-27 08:07:00|||||||||1
1611734830000|2021-01-27 08:07:10|3514.9|3502.9|3515.4|3503.4|3515.4|3503.4|3514.9|3502.9|3
1611734840000|2021-01-27 08:07:20|3512.9|3500.9|3514.4|3502.4|3514.4|3502.4|3512.9|3500.9|0
1611734850000|2021-01-27 08:07:30|3514.8|3502.8|3514.9|3502.9|3514.9|3502.9|3514.8|3502.8|0
1611734860000|2021-01-27 08:07:40|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|0
1611734900000|2021-01-27 08:08:20|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|3513.5|3501.5|0
1611734910000|2021-01-27 08:08:30|3514.4|3502.4|3515.4|3503.4|3515.4|3503.4|3514|3502|2
1611734920000|2021-01-27 08:08:40|3515.5|3503.5|3515.5|3503.5|3515.5|3503.5|3515.5|3503.5|101
1611734930000|2021-01-27 08:08:50|3516.4|3504.4|3516.4|3504.4|3516.4|3504.4|3515.9|3503.9|1
1611734940000|2021-01-27 08:09:00|3515.9|3503.9|3519.4|3507.4|3519.4|3507.4|3515.9|3503.9|12
1611734950000|2021-01-27 08:09:10|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|3
1611734960000|2021-01-27 08:09:20|3518.4|3506.4|3518.4|3506.4|3518.9|3506.9|3516.4|3504.4|110
1611734970000|2021-01-27 08:09:30|3517.9|3505.9|3518.8|3506.8|3518.9|3506.9|3517.9|3505.9|0
1611734980000|2021-01-27 08:09:40|3518.4|3506.4|3518.8|3506.8|3518.8|3506.8|3518.4|3506.4|0
1611734990000|2021-01-27 08:09:50|3518.9|3506.9|3519.4|3507.4|3519.4|3507.4|3518.9|3506.9|0
1611735000000|2021-01-27 08:10:00|3519.9|3507.9|3521.5|3509.5|3521.5|3509.5|3519.9|3507.9|0
1611735010000|2021-01-27 08:10:10|3522.4|3510.4|3522.4|3510.4|3522.4|3510.4|3521.5|3509.5|12
1611735020000|2021-01-27 08:10:20|3520.4|3508.4|3521.4|3509.4|3521.4|3509.4|3520.4|3508.4|12
1611735030000|2021-01-27 08:10:30|3520.4|3508.4|3519.4|3507.4|3520.4|3508.4|3518.8|3506.8|0
1611735040000|2021-01-27 08:10:40|||||||||5
1611735050000|2021-01-27 08:10:50|3520.4|3508.4|3519.9|3507.9|3520.4|3508.4|3519.4|3507.4|0
1611735060000|2021-01-27 08:11:00|3520.4|3508.4|3521|3509|3521.3|3509.3|3520.4|3508.4|0
1611735070000|2021-01-27 08:11:10|3521.5|3509.5|3522|3510|3522|3510|3521|3509|3
1611735080000|2021-01-27 08:11:20|3522.5|3510.5|3524|3512|3524|3512|3522.5|3510.5|0
1611735090000|2021-01-27 08:11:30|3524.5|3512.5|3523.5|3511.5|3524.5|3512.5|3523.5|3511.5|0
1611735100000|2021-01-27 08:11:40|3524|3512|3524.5|3512.5|3524.5|3512.5|3524|3512|0
1611735110000|2021-01-27 08:11:50|3524|3512|3523.5|3511.5|3524|3512|3523.5|3511.5|0
1611735120000|2021-01-27 08:12:00|3524|3512|3528.2|3516.2|3528.7|3516.7|3524|3512|87
1611735130000|2021-01-27 08:12:10|3526.8|3514.8|3525.4|3513.4|3526.8|3514.8|3524.9|3512.9|21
1611735140000|2021-01-27 08:12:20|3525.9|3513.9|3524.9|3512.9|3525.9|3513.9|3524.9|3512.9|0
1611735150000|2021-01-27 08:12:30|3524.4|3512.4|3525.9|3513.9|3525.9|3513.9|3524.4|3512.4|0
1611735160000|2021-01-27 08:12:40|3526.5|3514.5|3526.9|3514.9|3526.9|3514.9|3526.5|3514.5|0
1611735170000|2021-01-27 08:12:50|3526.5|3514.5|3526.4|3514.4|3526.5|3514.5|3526.4|3514.4|0
1611735180000|2021-01-27 08:13:00|3526.9|3514.9|3525.4|3513.4|3526.9|3514.9|3525.4|3513.4|0
1611735190000|2021-01-27 08:13:10|3524.4|3512.4|3524.9|3512.9|3525.4|3513.4|3524.4|3512.4|0
1611735200000|2021-01-27 08:13:20|3524.4|3512.4|3524.4|3512.4|3524.4|3512.4|3524.4|3512.4|0
1611735210000|2021-01-27 08:13:30|3523.9|3511.9|3525.3|3513.3|3525.3|3513.3|3523.4|3511.4|0
1611735220000|2021-01-27 08:13:40|3524.9|3512.9|3525.8|3513.8|3525.8|3513.8|3524.9|3512.9|0
1611735250000|2021-01-27 08:14:10|3523.5|3511.5|3522.9|3510.9|3523.5|3511.5|3522.9|3510.9|0
1611735260000|2021-01-27 08:14:20|3524.4|3512.4|3527.2|3515.2|3527.2|3515.2|3523.4|3511.4|2
1611735270000|2021-01-27 08:14:30|3527.3|3515.3|3527.3|3515.3|3527.3|3515.3|3527.3|3515.3|2
1611735280000|2021-01-27 08:14:40|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|0
1611735290000|2021-01-27 08:14:50|||||||||3
1611735300000|2021-01-27 08:15:00|3528.4|3516.4|3527.9|3515.9|3528.4|3516.4|3527.9|3515.9|22
1611735310000|2021-01-27 08:15:10|3528.4|3516.4|3527.5|3515.5|3528.9|3516.9|3527.5|3515.5|6
1611735320000|2021-01-27 08:15:20|3528.4|3516.4|3528.5|3516.5|3530|3518|3528.4|3516.4|27
1611735330000|2021-01-27 08:15:30|3528.9|3516.9|3529|3517|3529|3517|3528.5|3516.5|0
1611735340000|2021-01-27 08:15:40|3528.9|3516.9|3529.4|3517.4|3529.4|3517.4|3528.9|3516.9|5
1611735360000|2021-01-27 08:16:00|3529.5|3517.5|3530.4|3518.4|3530.4|3518.4|3529.5|3517.5|8
1611735370000|2021-01-27 08:16:10|3529.5|3517.5|3529.5|3517.5|3529.5|3517.5|3529.4|3517.4|0
1611735380000|2021-01-27 08:16:20|||||||||2
1611735390000|2021-01-27 08:16:30|3529.4|3517.4|3529.5|3517.5|3530.4|3518.4|3529.4|3517.4|20
1611735400000|2021-01-27 08:16:40|3531.4|3519.4|3531.9|3519.9|3531.9|3519.9|3531.4|3519.4|23
1611735410000|2021-01-27 08:16:50|3531.4|3519.4|3531.4|3519.4|3531.9|3519.9|3531.4|3519.4|22
1611735420000|2021-01-27 08:17:00|3531.5|3519.5|3531.9|3519.9|3532|3520|3531.5|3519.5|16
1611735430000|2021-01-27 08:17:10|3532|3520|3531.5|3519.5|3532.4|3520.4|3531.4|3519.4|1
1611735440000|2021-01-27 08:17:20|3532.4|3520.4|3531.5|3519.5|3532.4|3520.4|3531.5|3519.5|22
1611735450000|2021-01-27 08:17:30|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|1
1611735490000|2021-01-27 08:18:10|3531.5|3519.5|3531.5|3519.5|3532.4|3520.4|3531.5|3519.5|36
1611735510000|2021-01-27 08:18:30|3531.4|3519.4|3531.3|3519.3|3531.4|3519.4|3531.3|3519.3|2
1611735530000|2021-01-27 08:18:50|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|0
1611735540000|2021-01-27 08:19:00|3531.3|3519.3|3531.4|3519.4|3531.4|3519.4|3531.3|3519.3|0
1611735560000|2021-01-27 08:19:20|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|0
1611735570000|2021-01-27 08:19:30|||||||||1
1611735580000|2021-01-27 08:19:40|||||||||3
1611735600000|2021-01-27 08:20:00|3531.4|3519.4|3532.4|3520.4|3532.4|3520.4|3531.4|3519.4|8
1611735610000|2021-01-27 08:20:10|3532.9|3520.9|3531.4|3519.4|3532.9|3520.9|3531.4|3519.4|2
1611735630000|2021-01-27 08:20:30|3532.9|3520.9|3531.5|3519.5|3532.9|3520.9|3531.5|3519.5|7
1611735650000|2021-01-27 08:20:50|3532.5|3520.5|3533|3521|3533|3521|3532.5|3520.5|13
1611735660000|2021-01-27 08:21:00|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|9
1611735670000|2021-01-27 08:21:10|3531.4|3519.4|3531.3|3519.3|3531.4|3519.4|3531.3|3519.3|0
1611735680000|2021-01-27 08:21:20|||||||||1
1611735690000|2021-01-27 08:21:30|||||||||1
1611735700000|2021-01-27 08:21:40|||||||||2
1611735710000|2021-01-27 08:21:50|3530.8|3518.8|3530.2|3518.2|3530.8|3518.8|3530.2|3518.2|17
1611735720000|2021-01-27 08:22:00|3530.7|3518.7|3530.8|3518.8|3530.8|3518.8|3530.7|3518.7|0
1611735730000|2021-01-27 08:22:10|3532.5|3520.5|3531|3519|3533.4|3521.4|3531|3519|13
1611735750000|2021-01-27 08:22:30|3531.5|3519.5|3531|3519|3531.5|3519.5|3531|3519|0
1611735800000|2021-01-27 08:23:20|3531.5|3519.5|3531|3519|3531.5|3519.5|3531|3519|0
1611735810000|2021-01-27 08:23:30|3530.9|3518.9|3531.4|3519.4|3531.4|3519.4|3530.9|3518.9|0
1611735850000|2021-01-27 08:24:10|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|0
1611735860000|2021-01-27 08:24:20|3530.8|3518.8|3529.2|3517.2|3530.8|3518.8|3529.2|3517.2|21
1611735870000|2021-01-27 08:24:30|3528.7|3516.7|3525.6|3513.6|3528.7|3516.7|3525.6|3513.6|33
1611735880000|2021-01-27 08:24:40|3525.7|3513.7|3524.7|3512.7|3525.7|3513.7|3523.7|3511.7|11
1611735890000|2021-01-27 08:24:50|3525.7|3513.7|3526.1|3514.1|3526.7|3514.7|3524.7|3512.7|0
1611735900000|2021-01-27 08:25:00|3526.2|3514.2|3524.7|3512.7|3526.2|3514.2|3524.7|3512.7|4
1611735910000|2021-01-27 08:25:10|3524.1|3512.1|3525.6|3513.6|3525.6|3513.6|3524.1|3512.1|1
1611735920000|2021-01-27 08:25:20|3526.1|3514.1|3524.7|3512.7|3526.1|3514.1|3524.7|3512.7|2
1611735930000|2021-01-27 08:25:30|3524.3|3512.3|3526.2|3514.2|3526.3|3514.3|3524.3|3512.3|0
1611735940000|2021-01-27 08:25:40|3526.3|3514.3|3527.3|3515.3|3527.8|3515.8|3526.3|3514.3|0
1611735950000|2021-01-27 08:25:50|3526.8|3514.8|3526.8|3514.8|3527.3|3515.3|3525.8|3513.8|0
1611735960000|2021-01-27 08:26:00|3526.3|3514.3|3526.8|3514.8|3526.8|3514.8|3525.8|3513.8|0
1611735970000|2021-01-27 08:26:10|3526.3|3514.3|3526.7|3514.7|3526.7|3514.7|3526.3|3514.3|0
1611735980000|2021-01-27 08:26:20|3527.2|3515.2|3525.8|3513.8|3527.2|3515.2|3525.8|3513.8|0
1611735990000|2021-01-27 08:26:30|3526.2|3514.2|3526.7|3514.7|3526.7|3514.7|3525.2|3513.2|0
1611736000000|2021-01-27 08:26:40|3526.3|3514.3|3526.7|3514.7|3526.7|3514.7|3525.8|3513.8|0
1611736010000|2021-01-27 08:26:50|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|0
1611736020000|2021-01-27 08:27:00|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|0
1611736030000|2021-01-27 08:27:10|3528.2|3516.2|3528.2|3516.2|3528.7|3516.7|3528.2|3516.2|0
1611736040000|2021-01-27 08:27:20|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|0
1611736050000|2021-01-27 08:27:30|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|0
1611736060000|2021-01-27 08:27:40|3527.7|3515.7|3527.7|3515.7|3528.2|3516.2|3527.7|3515.7|0
1611736070000|2021-01-27 08:27:50|3527.2|3515.2|3524.7|3512.7|3527.2|3515.2|3524.7|3512.7|0
1611736090000|2021-01-27 08:28:10|3524.2|3512.2|3524.1|3512.1|3524.2|3512.2|3524.1|3512.1|0
1611736120000|2021-01-27 08:28:40|3524.2|3512.2|3523.6|3511.6|3524.2|3512.2|3523.6|3511.6|0
1611736140000|2021-01-27 08:29:00|3523.7|3511.7|3523.6|3511.6|3523.7|3511.7|3523.6|3511.6|0
1611736160000|2021-01-27 08:29:20|3523.7|3511.7|3524.7|3512.7|3524.7|3512.7|3523.7|3511.7|0
1611736190000|2021-01-27 08:29:50|3524.2|3512.2|3522.2|3510.2|3524.2|3512.2|3522.2|3510.2|10
1611736200000|2021-01-27 08:30:00|3521.8|3509.8|3521.7|3509.7|3522.6|3510.6|3521.7|3509.7|0
1611736210000|2021-01-27 08:30:10|3522.2|3510.2|3521.7|3509.7|3522.2|3510.2|3521.7|3509.7|0
1611736220000|2021-01-27 08:30:20|3522.2|3510.2|3521.3|3509.3|3522.2|3510.2|3521.3|3509.3|0
1611736230000|2021-01-27 08:30:30|3521.2|3509.2|3520.7|3508.7|3521.2|3509.2|3520.7|3508.7|0
1611736240000|2021-01-27 08:30:40|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|0
1611736260000|2021-01-27 08:31:00|3520.1|3508.1|3520.2|3508.2|3520.2|3508.2|3520.1|3508.1|0
1611736270000|2021-01-27 08:31:10|3520.6|3508.6|3520.3|3508.3|3520.6|3508.6|3520.2|3508.2|0
1611736290000|2021-01-27 08:31:30|3520.8|3508.8|3521.3|3509.3|3521.8|3509.8|3520.8|3508.8|0
1611736300000|2021-01-27 08:31:40|3521.8|3509.8|3522.2|3510.2|3522.2|3510.2|3521.8|3509.8|0
1611736320000|2021-01-27 08:32:00|3522.3|3510.3|3523.3|3511.3|3523.3|3511.3|3522.3|3510.3|2
1611736330000|2021-01-27 08:32:10|3522.8|3510.8|3522.8|3510.8|3523.3|3511.3|3522.8|3510.8|0
1611736340000|2021-01-27 08:32:20|3523.3|3511.3|3522.3|3510.3|3523.3|3511.3|3522.3|3510.3|0
1611736360000|2021-01-27 08:32:40|3520.3|3508.3|3520.3|3508.3|3520.7|3508.7|3520.2|3508.2|0
1611736370000|2021-01-27 08:32:50|3520.8|3508.8|3520.7|3508.7|3520.8|3508.8|3520.3|3508.3|9
1611736380000|2021-01-27 08:33:00|3521.2|3509.2|3521.3|3509.3|3522.2|3510.2|3521.2|3509.2|1
1611736390000|2021-01-27 08:33:10|3522.2|3510.2|3521.7|3509.7|3522.2|3510.2|3521.7|3509.7|0
1611736400000|2021-01-27 08:33:20|3521.2|3509.2|3525.7|3513.7|3525.7|3513.7|3521.2|3509.2|0
1611736410000|2021-01-27 08:33:30|3526.2|3514.2|3526.2|3514.2|3526.2|3514.2|3526.2|3514.2|0
1611736420000|2021-01-27 08:33:40|3526.3|3514.3|3526.3|3514.3|3526.3|3514.3|3526.3|3514.3|0
1611736430000|2021-01-27 08:33:50|3526.2|3514.2|3527.3|3515.3|3527.3|3515.3|3526.2|3514.2|0
1611736440000|2021-01-27 08:34:00|3527.2|3515.2|3527.3|3515.3|3527.3|3515.3|3526.3|3514.3|0
1611736450000|2021-01-27 08:34:10|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|1
1611736460000|2021-01-27 08:34:20|3528.7|3516.7|3528.3|3516.3|3530.3|3518.3|3528.3|3516.3|0
1611736470000|2021-01-27 08:34:30|3529.3|3517.3|3529.7|3517.7|3530.2|3518.2|3529.3|3517.3|0
1611736480000|2021-01-27 08:34:40|3531.2|3519.2|3528.8|3516.8|3531.2|3519.2|3528.8|3516.8|2
1611736490000|2021-01-27 08:34:50|3529.7|3517.7|3529.8|3517.8|3530.2|3518.2|3529.7|3517.7|4
1611736500000|2021-01-27 08:35:00|3530.3|3518.3|3530.8|3518.8|3530.8|3518.8|3530.3|3518.3|0
1611736510000|2021-01-27 08:35:10|3530.7|3518.7|3527.7|3515.7|3530.7|3518.7|3526.7|3514.7|2
1611736530000|2021-01-27 08:35:30|3527.3|3515.3|3527.2|3515.2|3527.7|3515.7|3527.2|3515.2|3
1611736540000|2021-01-27 08:35:40|3526.2|3514.2|3524.7|3512.7|3526.2|3514.2|3524.7|3512.7|0
1611736550000|2021-01-27 08:35:50|3525.2|3513.2|3525.7|3513.7|3525.7|3513.7|3525.2|3513.2|0
1611736560000|2021-01-27 08:36:00|3525.3|3513.3|3525.7|3513.7|3525.8|3513.8|3525.3|3513.3|0
1611736570000|2021-01-27 08:36:10|3525.8|3513.8|3528.2|3516.2|3528.2|3516.2|3525.8|3513.8|1
1611736580000|2021-01-27 08:36:20|3528.7|3516.7|3528.8|3516.8|3528.8|3516.8|3528.7|3516.7|0
1611736590000|2021-01-27 08:36:30|3529.7|3517.7|3528.8|3516.8|3529.7|3517.7|3528.8|3516.8|0
1611736600000|2021-01-27 08:36:40|3529.3|3517.3|3527.7|3515.7|3529.3|3517.3|3527.7|3515.7|0
1611736620000|2021-01-27 08:37:00|3528.2|3516.2|3527.7|3515.7|3528.2|3516.2|3527.7|3515.7|0
1611736630000|2021-01-27 08:37:10|3527.3|3515.3|3526.2|3514.2|3527.3|3515.3|3526.2|3514.2|0
1611736640000|2021-01-27 08:37:20|3525.8|3513.8|3526.2|3514.2|3526.2|3514.2|3524.8|3512.8|0
1611736650000|2021-01-27 08:37:30|3525.8|3513.8|3525.3|3513.3|3525.8|3513.8|3525.3|3513.3|0
1611736660000|2021-01-27 08:37:40|3525.7|3513.7|3528.7|3516.7|3528.7|3516.7|3525.7|3513.7|0
1611736670000|2021-01-27 08:37:50|3529.2|3517.2|3527.8|3515.8|3529.2|3517.2|3527.8|3515.8|0
1611736680000|2021-01-27 08:38:00|3528.2|3516.2|3526.2|3514.2|3528.3|3516.3|3526.2|3514.2|0
1611736690000|2021-01-27 08:38:10|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|0
1611736700000|2021-01-27 08:38:20|3526.3|3514.3|3525.3|3513.3|3526.3|3514.3|3525.3|3513.3|0
1611736710000|2021-01-27 08:38:30|3525.2|3513.2|3524.7|3512.7|3525.2|3513.2|3524.2|3512.2|0
1611736720000|2021-01-27 08:38:40|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|0
1611736730000|2021-01-27 08:38:50|3524.7|3512.7|3523.8|3511.8|3524.7|3512.7|3523.8|3511.8|0
1611736740000|2021-01-27 08:39:00|3523.7|3511.7|3523.7|3511.7|3523.7|3511.7|3523.7|3511.7|0
1611736750000|2021-01-27 08:39:10|3524.2|3512.2|3523.7|3511.7|3524.2|3512.2|3523.7|3511.7|0
1611736770000|2021-01-27 08:39:30|3524.2|3512.2|3524.2|3512.2|3524.2|3512.2|3524.2|3512.2|0
1611736780000|2021-01-27 08:39:40|3523.7|3511.7|3521.8|3509.8|3523.7|3511.7|3521.8|3509.8|0
1611736790000|2021-01-27 08:39:50|3521.7|3509.7|3521.2|3509.2|3521.7|3509.7|3521.2|3509.2|0
1611736800000|2021-01-27 08:40:00|3520.7|3508.7|3519.7|3507.7|3520.7|3508.7|3519.7|3507.7|0
1611736810000|2021-01-27 08:40:10|3520.2|3508.2|3518.6|3506.6|3520.2|3508.2|3518.6|3506.6|5
1611736820000|2021-01-27 08:40:20|3518.7|3506.7|3519.1|3507.1|3519.1|3507.1|3518.6|3506.6|3
1611736830000|2021-01-27 08:40:30|3518.7|3506.7|3519.7|3507.7|3519.7|3507.7|3518.7|3506.7|0
1611736840000|2021-01-27 08:40:40|3520.1|3508.1|3518.7|3506.7|3520.1|3508.1|3518.7|3506.7|0
1611736860000|2021-01-27 08:41:00|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|0
1611736870000|2021-01-27 08:41:10|3519.6|3507.6|3519.2|3507.2|3519.6|3507.6|3519.2|3507.2|0
1611736880000|2021-01-27 08:41:20|3519.6|3507.6|3520.2|3508.2|3520.2|3508.2|3519.6|3507.6|0
1611736890000|2021-01-27 08:41:30|3520.7|3508.7|3521.7|3509.7|3521.7|3509.7|3520.7|3508.7|0
1611736900000|2021-01-27 08:41:40|3521.2|3509.2|3521.7|3509.7|3521.7|3509.7|3521.2|3509.2|0
1611736910000|2021-01-27 08:41:50|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|0
1611736920000|2021-01-27 08:42:00|3520.8|3508.8|3519.2|3507.2|3520.8|3508.8|3519.2|3507.2|0
1611736930000|2021-01-27 08:42:10|3519.1|3507.1|3518.7|3506.7|3519.1|3507.1|3518.7|3506.7|0
1611736940000|2021-01-27 08:42:20|3518.6|3506.6|3518.7|3506.7|3518.7|3506.7|3518.6|3506.6|0
1611736950000|2021-01-27 08:42:30|3520.2|3508.2|3520.7|3508.7|3520.7|3508.7|3520.2|3508.2|0
1611736960000|2021-01-27 08:42:40|3520.6|3508.6|3519.7|3507.7|3520.7|3508.7|3519.7|3507.7|0
1611736970000|2021-01-27 08:42:50|3520.1|3508.1|3519.7|3507.7|3520.2|3508.2|3519.7|3507.7|0
1611736980000|2021-01-27 08:43:00|3520.2|3508.2|3521.7|3509.7|3521.7|3509.7|3520.2|3508.2|0
1611736990000|2021-01-27 08:43:10|3522.3|3510.3|3521.8|3509.8|3522.3|3510.3|3521.8|3509.8|0
1611737000000|2021-01-27 08:43:20|3521.7|3509.7|3520.7|3508.7|3521.7|3509.7|3520.7|3508.7|0
1611737020000|2021-01-27 08:43:40|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|0
1611737060000|2021-01-27 08:44:20|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|0
1611737080000|2021-01-27 08:44:40|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|0
1611737110000|2021-01-27 08:45:10|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|0
1611737130000|2021-01-27 08:45:30|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|0
1611737140000|2021-01-27 08:45:40|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|0
1611737150000|2021-01-27 08:45:50|3518.7|3506.7|3518.6|3506.6|3518.7|3506.7|3518.6|3506.6|0
1611737160000|2021-01-27 08:46:00|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|0
1611737170000|2021-01-27 08:46:10|3519.1|3507.1|3519.2|3507.2|3519.2|3507.2|3519.1|3507.1|0
1611737190000|2021-01-27 08:46:30|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|0
1611737200000|2021-01-27 08:46:40|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|0
1611737210000|2021-01-27 08:46:50|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|0
1611737220000|2021-01-27 08:47:00|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|0
1611737230000|2021-01-27 08:47:10|3520.2|3508.2|3520.7|3508.7|3520.7|3508.7|3520.2|3508.2|0
1611737250000|2021-01-27 08:47:30|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|0
1611737270000|2021-01-27 08:47:50|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|0
1611737280000|2021-01-27 08:48:00|3519.6|3507.6|3519.1|3507.1|3519.6|3507.6|3519.1|3507.1|0
1611737300000|2021-01-27 08:48:20|3519.6|3507.6|3520.6|3508.6|3520.6|3508.6|3519.6|3507.6|0
1611737310000|2021-01-27 08:48:30|3521.1|3509.1|3518.6|3506.6|3521.1|3509.1|3518.6|3506.6|0
1611737320000|2021-01-27 08:48:40|3518.1|3506.1|3515.1|3503.1|3518.1|3506.1|3515.1|3503.1|13
1611737330000|2021-01-27 08:48:50|3514.7|3502.7|3514.6|3502.6|3514.7|3502.7|3514.6|3502.6|0
1611737340000|2021-01-27 08:49:00|3514.1|3502.1|3514.1|3502.1|3514.6|3502.6|3514.1|3502.1|0
1611737350000|2021-01-27 08:49:10|3514.6|3502.6|3514.6|3502.6|3515.1|3503.1|3514.2|3502.2|0
1611737370000|2021-01-27 08:49:30|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|0
1611737380000|2021-01-27 08:49:40|3517.1|3505.1|3517.6|3505.6|3517.6|3505.6|3517.1|3505.1|5
1611737400000|2021-01-27 08:50:00|3517|3505|3517|3505|3517|3505|3517|3505|5
1611737410000|2021-01-27 08:50:10|3517.4|3505.4|3517.5|3505.5|3517.5|3505.5|3517.4|3505.4|25
1611737420000|2021-01-27 08:50:20|3517|3505|3517.5|3505.5|3517.5|3505.5|3517|3505|17
1611737430000|2021-01-27 08:50:30|3517|3505|3517|3505|3517|3505|3517|3505|3
1611737440000|2021-01-27 08:50:40|3517.5|3505.5|3517.5|3505.5|3517.5|3505.5|3517.5|3505.5|0
1611737450000|2021-01-27 08:50:50|3517.6|3505.6|3517.5|3505.5|3517.6|3505.6|3517.5|3505.5|11
1611737470000|2021-01-27 08:51:10|3517|3505|3517|3505|3517|3505|3517|3505|0
1611737480000|2021-01-27 08:51:20|||||||||14
1611737500000|2021-01-27 08:51:40|||||||||1
1611737530000|2021-01-27 08:52:10|||||||||4
1611737550000|2021-01-27 08:52:30|3515|3503|3514.5|3502.5|3515.9|3503.9|3514.5|3502.5|5
1611737560000|2021-01-27 08:52:40|3513.6|3501.6|3513|3501|3513.6|3501.6|3513|3501|9
1611737570000|2021-01-27 08:52:50|3510.6|3498.6|3511.5|3499.5|3511.5|3499.5|3510.5|3498.5|2
1611737580000|2021-01-27 08:53:00|3511|3499|3512|3500|3512|3500|3511|3499|0
1611737590000|2021-01-27 08:53:10|3511.7|3499.7|3511.7|3499.7|3511.7|3499.7|3511.7|3499.7|2
1611737600000|2021-01-27 08:53:20|3512.1|3500.1|3512.1|3500.1|3512.1|3500.1|3512.1|3500.1|2
1611737650000|2021-01-27 08:54:10|3512|3500|3512|3500|3512|3500|3512|3500|0
1611737660000|2021-01-27 08:54:20|3511.5|3499.5|3511.5|3499.5|3511.5|3499.5|3511.5|3499.5|0
1611737670000|2021-01-27 08:54:30|3511|3499|3511.5|3499.5|3511.5|3499.5|3511|3499|0
1611737680000|2021-01-27 08:54:40|3511|3499|3511.5|3499.5|3511.5|3499.5|3511|3499|0
1611737690000|2021-01-27 08:54:50|3511|3499|3511|3499|3511|3499|3511|3499|1
1611737770000|2021-01-27 08:56:10|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|0
1611737800000|2021-01-27 08:56:40|3510.5|3498.5|3510.5|3498.5|3510.5|3498.5|3510.5|3498.5|0
1611737820000|2021-01-27 08:57:00|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|3510.6|3498.6|0
1611737830000|2021-01-27 08:57:10|3510.5|3498.5|3510.6|3498.6|3510.6|3498.6|3510.5|3498.5|0
1611737890000|2021-01-27 08:58:10|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|0
1611737900000|2021-01-27 08:58:20|3510.5|3498.5|3510.1|3498.1|3510.5|3498.5|3510.1|3498.1|0
1611737930000|2021-01-27 08:58:50|||||||||1
1611737960000|2021-01-27 08:59:20|3510|3498|3506.6|3494.6|3510|3498|3506.6|3494.6|3
1611737970000|2021-01-27 08:59:30|3506.5|3494.5|3506.5|3494.5|3506.6|3494.6|3506.5|3494.5|4
1611737980000|2021-01-27 08:59:40|3506|3494|3507|3495|3507|3495|3506|3494|3
1611737990000|2021-01-27 08:59:50|3508|3496|3508.6|3496.6|3508.6|3496.6|3508|3496|2
1611738000000|2021-01-27 09:00:00|3508.1|3496.1|3509.1|3497.1|3509.1|3497.1|3508.1|3496.1|0
1611738020000|2021-01-27 09:00:20|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|3509.6|3497.6|0
1611738030000|2021-01-27 09:00:30|||||||||12
1611738050000|2021-01-27 09:00:50|3510.1|3498.1|3513.2|3501.2|3513.2|3501.2|3510.1|3498.1|7
1611738060000|2021-01-27 09:01:00|3513.1|3501.1|3514.6|3502.6|3514.6|3502.6|3513.1|3501.1|10
1611738070000|2021-01-27 09:01:10|3515.1|3503.1|3518.1|3506.1|3518.1|3506.1|3515.1|3503.1|1
1611738080000|2021-01-27 09:01:20|3518.6|3506.6|3518.1|3506.1|3518.6|3506.6|3518.1|3506.1|0
1611738090000|2021-01-27 09:01:30|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|3518.1|3506.1|0
1611738100000|2021-01-27 09:01:40|3517.1|3505.1|3517|3505|3517.1|3505.1|3517|3505|7
1611738110000|2021-01-27 09:01:50|3514.6|3502.6|3515.6|3503.6|3516.2|3504.2|3513.6|3501.6|30
1611738120000|2021-01-27 09:02:00|3515.2|3503.2|3516.1|3504.1|3516.1|3504.1|3515.1|3503.1|0
1611738130000|2021-01-27 09:02:10|3516.6|3504.6|3517.6|3501.6|3517.7|3505.2|3516.2|3501.6|0
1611738140000|2021-01-27 09:02:20|3515.2|3503.2|3516.2|3504.2|3516.2|3504.2|3515.1|3503.1|0
1611738150000|2021-01-27 09:02:30|3515.7|3503.7|3515.7|3503.7|3515.7|3503.7|3515.2|3503.2|0
1611738160000|2021-01-27 09:02:40|3516.2|3504.2|3516.2|3504.2|3516.2|3504.2|3516.2|3504.2|0
1611738170000|2021-01-27 09:02:50|3517.1|3505.1|3517.6|3505.6|3517.6|3505.6|3516.7|3504.7|0
1611738180000|2021-01-27 09:03:00|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|0
1611738190000|2021-01-27 09:03:10|3518.7|3506.7|3519.2|3507.2|3519.2|3507.2|3518.7|3506.7|0
1611738200000|2021-01-27 09:03:20|3520.2|3508.2|3521.2|3509.2|3521.2|3509.2|3520.2|3508.2|0
1611738210000|2021-01-27 09:03:30|||||||||6
1611738220000|2021-01-27 09:03:40|3522.1|3510.1|3521.1|3509.1|3522.1|3510.1|3521.1|3509.1|2
1611738230000|2021-01-27 09:03:50|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|0
1611738240000|2021-01-27 09:04:00|3521.1|3509.1|3521.2|3509.2|3521.2|3509.2|3521.1|3509.1|0
1611738250000|2021-01-27 09:04:10|3520.7|3508.7|3520.6|3508.6|3520.7|3508.7|3520.6|3508.6|0
1611738260000|2021-01-27 09:04:20|3520.2|3508.2|3517.6|3505.6|3520.2|3508.2|3517.6|3505.6|0
1611738270000|2021-01-27 09:04:30|3518.1|3506.1|3520.6|3508.6|3520.6|3508.6|3518.1|3506.1|0
1611738310000|2021-01-27 09:05:10|3521.2|3509.2|3520.7|3508.7|3521.2|3509.2|3520.7|3508.7|0
1611738320000|2021-01-27 09:05:20|3521.1|3509.1|3519.2|3507.2|3521.2|3509.2|3518.7|3506.7|2
1611738330000|2021-01-27 09:05:30|3519.1|3507.1|3520.2|3508.2|3520.2|3508.2|3519.1|3507.1|0
1611738340000|2021-01-27 09:05:40|3520.7|3508.7|3520.7|3508.7|3521.2|3509.2|3520.7|3508.7|0
1611738350000|2021-01-27 09:05:50|3520.2|3508.2|3519.7|3507.7|3521.2|3509.2|3519.7|3507.7|0
1611738360000|2021-01-27 09:06:00|3519.2|3507.2|3519.6|3507.6|3519.7|3507.7|3519.2|3507.2|0
1611738370000|2021-01-27 09:06:10|3519.1|3507.1|3516.6|3504.6|3519.1|3507.1|3516.6|3504.6|0
1611738390000|2021-01-27 09:06:30|3516.1|3504.1|3516.7|3504.7|3516.7|3504.7|3516.1|3504.1|0
1611738400000|2021-01-27 09:06:40|3517.1|3505.1|3517.2|3505.2|3517.2|3505.2|3517.1|3505.1|0
1611738420000|2021-01-27 09:07:00|3517.6|3505.6|3516.7|3504.7|3517.6|3505.6|3516.7|3504.7|0
1611738430000|2021-01-27 09:07:10|3517.6|3505.6|3517.6|3505.6|3517.7|3505.7|3517.6|3505.6|0
1611738440000|2021-01-27 09:07:20|3518.1|3506.1|3518.6|3506.6|3518.6|3506.6|3518.1|3506.1|0
1611738450000|2021-01-27 09:07:30|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|0
1611738470000|2021-01-27 09:07:50|3518.6|3506.6|3518.1|3506.1|3518.6|3506.6|3518.1|3506.1|0
1611738480000|2021-01-27 09:08:00|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|0
1611738490000|2021-01-27 09:08:10|3517.1|3505.1|3517.1|3505.1|3517.1|3505.1|3517.1|3505.1|0
1611738500000|2021-01-27 09:08:20|3516.7|3504.7|3516.6|3504.6|3516.7|3504.7|3516.6|3504.6|0
1611738510000|2021-01-27 09:08:30|3516.2|3504.2|3516.1|3504.1|3516.6|3504.6|3516.1|3504.1|0
1611738520000|2021-01-27 09:08:40|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1611738530000|2021-01-27 09:08:50|3516|3504|3516.1|3504.1|3516.1|3504.1|3516|3504|0
1611738540000|2021-01-27 09:09:00|3516.6|3504.6|3517.1|3505.1|3517.1|3505.1|3516.6|3504.6|0
1611738550000|2021-01-27 09:09:10|3518.2|3506.2|3518.2|3506.2|3518.2|3506.2|3518.2|3506.2|0
1611738560000|2021-01-27 09:09:20|3518.6|3506.6|3518.6|3506.6|3519.1|3507.1|3518.6|3506.6|0
1611738570000|2021-01-27 09:09:30|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|0
1611738580000|2021-01-27 09:09:40|3518.6|3506.6|3520.1|3508.1|3520.1|3508.1|3518.6|3506.6|0
1611738600000|2021-01-27 09:10:00|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|0
1611738640000|2021-01-27 09:10:40|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3520.6|3508.6|0
1611738650000|2021-01-27 09:10:50|3520.6|3508.6|3521.1|3509.1|3521.1|3509.1|3520.6|3508.6|0
1611738660000|2021-01-27 09:11:00|3521.6|3509.6|3521.6|3509.6|3521.6|3509.6|3521.6|3509.6|0
1611738670000|2021-01-27 09:11:10|3521.2|3509.2|3519.6|3507.6|3521.2|3509.2|3519.6|3507.6|1
1611738680000|2021-01-27 09:11:20|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|0
1611738690000|2021-01-27 09:11:30|3519.1|3507.1|3520.6|3508.6|3520.6|3508.6|3519.1|3507.1|0
1611738700000|2021-01-27 09:11:40|3520.2|3508.2|3520.6|3508.6|3520.6|3508.6|3520.1|3508.1|0
1611738720000|2021-01-27 09:12:00|3520.2|3508.2|3520.6|3508.6|3520.6|3508.6|3520.2|3508.2|0
1611738730000|2021-01-27 09:12:10|3520.1|3508.1|3520.6|3508.6|3521.1|3509.1|3520.1|3508.1|0
1611738740000|2021-01-27 09:12:20|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|0
1611738750000|2021-01-27 09:12:30|3521.2|3509.2|3521.7|3509.7|3521.7|3509.7|3521.2|3509.2|0
1611738760000|2021-01-27 09:12:40|3522.7|3510.7|3523.2|3511.2|3523.2|3511.2|3522.7|3510.7|16
1611738770000|2021-01-27 09:12:50|3522.3|3510.3|3520.3|3508.3|3523.2|3511.2|3520.2|3508.2|23
1611738780000|2021-01-27 09:13:00|3519.9|3507.9|3519.2|3507.2|3519.9|3507.9|3519.2|3507.2|2
1611738790000|2021-01-27 09:13:10|3520.1|3508.1|3520.8|3508.8|3521.3|3509.3|3520.1|3508.1|0
1611738800000|2021-01-27 09:13:20|3519.7|3507.7|3518.7|3506.7|3519.7|3507.7|3518.7|3506.7|0
1611738810000|2021-01-27 09:13:30|3519.2|3507.2|3519.7|3507.7|3519.7|3507.7|3519.2|3507.2|0
1611738820000|2021-01-27 09:13:40|3519.2|3507.2|3519.7|3507.7|3519.7|3507.7|3519.2|3507.2|0
1611738830000|2021-01-27 09:13:50|3519.3|3507.3|3519.2|3507.2|3519.3|3507.3|3519.2|3507.2|5
1611738840000|2021-01-27 09:14:00|3519.8|3507.8|3519.2|3507.2|3520.2|3508.2|3519.2|3507.2|0
1611738850000|2021-01-27 09:14:10|3519.1|3507.1|3519.7|3507.7|3519.7|3507.7|3519.1|3507.1|0
1611738860000|2021-01-27 09:14:20|3519.2|3507.2|3517.5|3505.5|3519.2|3507.2|3517.5|3505.5|5
1611738870000|2021-01-27 09:14:30|3517.6|3505.6|3517.5|3505.5|3517.6|3505.6|3517|3505|2
1611738880000|2021-01-27 09:14:40|3517|3505|3516.5|3504.5|3517|3505|3516|3504|6
1611738900000|2021-01-27 09:15:00|3516|3504|3517|3505|3517|3505|3516|3504|0
1611738910000|2021-01-27 09:15:10|3517.4|3505.4|3516.9|3504.9|3517.4|3505.4|3516.9|3504.9|2
1611738920000|2021-01-27 09:15:20|3517|3505|3517|3505|3518.9|3506.9|3517|3505|1
1611738930000|2021-01-27 09:15:30|3516.5|3504.5|3516.5|3504.5|3516.5|3504.5|3516.5|3504.5|0
1611738940000|2021-01-27 09:15:40|3516|3504|3515.5|3503.5|3516|3504|3515.5|3503.5|0
1611738950000|2021-01-27 09:15:50|3514.1|3502.1|3515|3503|3515.5|3503.5|3514.1|3502.1|14
1611738960000|2021-01-27 09:16:00|3514.5|3502.5|3514|3502|3514.5|3502.5|3514|3502|0
1611738970000|2021-01-27 09:16:10|3515.9|3503.9|3514.5|3502.5|3515.9|3503.9|3513.6|3501.6|6
1611738980000|2021-01-27 09:16:20|3513.6|3501.6|3516.1|3504.1|3516.1|3504.1|3513.6|3501.6|0
1611738990000|2021-01-27 09:16:30|3516|3504|3515|3503|3516|3504|3515|3503|0
1611739000000|2021-01-27 09:16:40|3514.5|3502.5|3514.5|3502.5|3514.5|3502.5|3514.5|3502.5|0
1611739010000|2021-01-27 09:16:50|3515|3503|3515.5|3503.5|3515.5|3503.5|3515|3503|0
1611739020000|2021-01-27 09:17:00|3515.6|3503.6|3517.6|3505.6|3517.6|3505.6|3515.6|3503.6|0
1611739030000|2021-01-27 09:17:10|3517.1|3505.1|3517.1|3505.1|3517.1|3505.1|3516.6|3504.6|0
1611739050000|2021-01-27 09:17:30|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|0
1611739060000|2021-01-27 09:17:40|3518|3506|3517|3505|3518|3506|3517|3505|5
1611739070000|2021-01-27 09:17:50|3516.6|3504.6|3516.1|3504.1|3516.6|3504.6|3516.1|3504.1|0
1611739080000|2021-01-27 09:18:00|3517.4|3505.4|3516.1|3504.1|3517.4|3505.4|3516.1|3504.1|0
1611739090000|2021-01-27 09:18:10|3516|3504|3516|3504|3516|3504|3516|3504|0
1611739110000|2021-01-27 09:18:30|3512.2|3500.2|3512.2|3500.2|3512.2|3500.2|3512.2|3500.2|11
1611739130000|2021-01-27 09:18:50|3512.1|3500.1|3512.1|3500.1|3512.1|3500.1|3512.1|3500.1|24
1611739140000|2021-01-27 09:19:00|3512|3500|3513.6|3501.6|3513.6|3501.6|3512|3500|3
1611739170000|2021-01-27 09:19:30|3513.7|3501.7|3513.7|3501.7|3513.7|3501.7|3513.7|3501.7|0
1611739190000|2021-01-27 09:19:50|||||||||5
1611739220000|2021-01-27 09:20:20|3514.2|3502.2|3513.7|3501.7|3514.2|3502.2|3513.7|3501.7|0
1611739230000|2021-01-27 09:20:30|3513.6|3501.6|3513.7|3501.7|3513.7|3501.7|3513.6|3501.6|0
1611739240000|2021-01-27 09:20:40|3513.6|3501.6|3513.6|3501.6|3513.6|3501.6|3513.6|3501.6|0
1611739270000|2021-01-27 09:21:10|3514.1|3502.1|3513.6|3501.6|3514.1|3502.1|3513.6|3501.6|0
1611739290000|2021-01-27 09:21:30|3514.2|3502.2|3514.2|3502.2|3514.2|3502.2|3514.2|3502.2|0
1611739320000|2021-01-27 09:22:00|3513.6|3501.6|3513.7|3501.7|3513.7|3501.7|3513.6|3501.6|0
1611739330000|2021-01-27 09:22:10|3513.6|3501.6|3514.2|3502.2|3514.2|3502.2|3513.6|3501.6|0
1611739340000|2021-01-27 09:22:20|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|2
1611739350000|2021-01-27 09:22:30|3515.6|3503.6|3514.7|3502.7|3515.6|3503.6|3514.1|3502.1|0
1611739360000|2021-01-27 09:22:40|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|3514.1|3502.1|0
1611739370000|2021-01-27 09:22:50|3515.6|3503.6|3515.6|3503.6|3515.7|3503.7|3515.6|3503.6|0
1611739380000|2021-01-27 09:23:00|3514.6|3502.6|3515.1|3503.1|3515.1|3503.1|3514.1|3502.1|0
1611739390000|2021-01-27 09:23:10|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1611739470000|2021-01-27 09:24:30|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|0
1611739480000|2021-01-27 09:24:40|3514.6|3502.6|3514.1|3502.1|3514.6|3502.6|3514.1|3502.1|0
1611739490000|2021-01-27 09:24:50|3514.6|3502.6|3515.1|3503.1|3515.1|3503.1|3514.6|3502.6|0
1611739500000|2021-01-27 09:25:00|3514.2|3502.2|3514|3502|3514.2|3502.2|3514|3502|0
1611739510000|2021-01-27 09:25:10|3516.2|3504.2|3516.2|3504.2|3516.2|3504.2|3516.2|3504.2|0
1611739520000|2021-01-27 09:25:20|3516.8|3504.8|3517.2|3505.2|3517.2|3505.2|3516.3|3504.3|0
1611739530000|2021-01-27 09:25:30|3518.1|3506.1|3518.6|3506.6|3518.6|3506.6|3518.1|3506.1|1
1611739540000|2021-01-27 09:25:40|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|0
1611739560000|2021-01-27 09:26:00|3518.6|3506.6|3518.1|3506.1|3518.6|3506.6|3518.1|3506.1|0
1611739580000|2021-01-27 09:26:20|3519.5|3507.5|3520.2|3508.2|3520.2|3508.2|3519.5|3507.5|0
1611739590000|2021-01-27 09:26:30|3519.7|3507.7|3519.6|3507.6|3519.7|3507.7|3519.6|3507.6|0
1611739600000|2021-01-27 09:26:40|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|3519.7|3507.7|0
1611739610000|2021-01-27 09:26:50|3520.1|3508.1|3519.7|3507.7|3520.2|3508.2|3519.7|3507.7|0
1611739620000|2021-01-27 09:27:00|3520.2|3508.2|3520.1|3508.1|3520.2|3508.2|3519.7|3507.7|2
1611739630000|2021-01-27 09:27:10|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|2
1611739640000|2021-01-27 09:27:20|||||||||1
1611739650000|2021-01-27 09:27:30|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|1
1611739660000|2021-01-27 09:27:40|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|0
1611739680000|2021-01-27 09:28:00|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|0
1611739690000|2021-01-27 09:28:10|3516.9|3504.9|3516.1|3504.1|3516.9|3504.9|3516.1|3504.1|18
1611739700000|2021-01-27 09:28:20|3516.6|3504.6|3517.1|3505.1|3517.1|3505.1|3516.1|3504.1|1
1611739710000|2021-01-27 09:28:30|3517.5|3505.5|3516.6|3504.6|3517.6|3505.6|3516.6|3504.6|7
1611739720000|2021-01-27 09:28:40|3516.1|3504.1|3515.6|3503.6|3516.1|3504.1|3515.6|3503.6|1
1611739730000|2021-01-27 09:28:50|3516.1|3504.1|3516.1|3504.1|3516.1|3504.1|3516.1|3504.1|0
1611739760000|2021-01-27 09:29:20|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|0
1611739770000|2021-01-27 09:29:30|||||||||2
1611739790000|2021-01-27 09:29:50|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|0
1611739800000|2021-01-27 09:30:00|3518.6|3506.6|3519.2|3507.2|3519.6|3507.6|3518.6|3506.6|0
1611739810000|2021-01-27 09:30:10|3519.6|3507.6|3519.7|3507.7|3519.7|3507.7|3519.1|3507.1|0
1611739840000|2021-01-27 09:30:40|3520.2|3508.2|3521.1|3509.1|3521.1|3509.1|3520.2|3508.2|3
1611739850000|2021-01-27 09:30:50|3521.6|3509.6|3522.1|3510.1|3522.1|3510.1|3521.6|3509.6|6
1611739860000|2021-01-27 09:31:00|3522.6|3510.6|3522.7|3510.7|3523.2|3511.2|3522.6|3510.6|19
1611739870000|2021-01-27 09:31:10|3522.6|3510.6|3521.7|3509.7|3522.6|3510.6|3521.7|3509.7|5
1611739880000|2021-01-27 09:31:20|3520.3|3508.3|3520.2|3508.2|3520.3|3508.3|3520.2|3508.2|4
1611739890000|2021-01-27 09:31:30|3519.7|3507.7|3519.6|3507.6|3519.7|3507.7|3519.6|3507.6|1
1611739930000|2021-01-27 09:32:10|3520.1|3508.1|3519.6|3507.6|3520.1|3508.1|3519.6|3507.6|0
1611739940000|2021-01-27 09:32:20|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|3518.6|3506.6|2
1611739950000|2021-01-27 09:32:30|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|3518.1|3506.1|0
1611739970000|2021-01-27 09:32:50|3518.6|3506.6|3517.6|3505.6|3518.6|3506.6|3517.1|3505.1|0
1611739980000|2021-01-27 09:33:00|3517.1|3505.1|3518.1|3506.1|3518.1|3506.1|3517.1|3505.1|0
1611739990000|2021-01-27 09:33:10|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|3517.6|3505.6|0
1611740000000|2021-01-27 09:33:20|3518.6|3506.6|3519.6|3507.6|3519.6|3507.6|3518.6|3506.6|0
1611740010000|2021-01-27 09:33:30|||||||||2
1611740020000|2021-01-27 09:33:40|3519.1|3507.1|3520.6|3508.6|3521.1|3509.1|3519.1|3507.1|5
1611740030000|2021-01-27 09:33:50|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3
1611740040000|2021-01-27 09:34:00|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|3520.1|3508.1|0
1611740070000|2021-01-27 09:34:30|||||||||6
1611740080000|2021-01-27 09:34:40|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|0
1611740090000|2021-01-27 09:34:50|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|0
1611740100000|2021-01-27 09:35:00|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3520.6|3508.6|0
1611740110000|2021-01-27 09:35:10|3520.7|3508.7|3520.6|3508.6|3520.7|3508.7|3520.6|3508.6|9
1611740120000|2021-01-27 09:35:20|3521.1|3509.1|3521.6|3509.6|3521.6|3509.6|3521.1|3509.1|0
1611740130000|2021-01-27 09:35:30|3522.1|3510.1|3522.6|3510.6|3522.6|3510.6|3522.1|3510.1|22
1611740140000|2021-01-27 09:35:40|||||||||12
1611740150000|2021-01-27 09:35:50|3522.2|3510.2|3520.6|3508.6|3522.6|3510.6|3520.6|3508.6|5
1611740160000|2021-01-27 09:36:00|3521|3509|3521|3509|3521.1|3509.1|3521|3509|4
1611740170000|2021-01-27 09:36:10|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|0
1611740180000|2021-01-27 09:36:20|3521.7|3509.7|3522.6|3510.6|3522.6|3510.6|3521.7|3509.7|2
1611740190000|2021-01-27 09:36:30|3522.2|3510.2|3522.2|3510.2|3522.2|3510.2|3522.2|3510.2|1
1611740210000|2021-01-27 09:36:50|3523.5|3511.5|3523.5|3511.5|3523.5|3511.5|3523.5|3511.5|10
1611740220000|2021-01-27 09:37:00|3524|3512|3524|3512|3524|3512|3524|3512|9
1611740230000|2021-01-27 09:37:10|||||||||9
1611740240000|2021-01-27 09:37:20|3523.9|3511.9|3523.5|3511.5|3523.9|3511.9|3523|3511|8
1611740250000|2021-01-27 09:37:30|3523|3511|3522.5|3510.5|3523|3511|3522.5|3510.5|2
1611740260000|2021-01-27 09:37:40|3524.9|3512.9|3524.9|3512.9|3524.9|3512.9|3524.9|3512.9|14
1611740270000|2021-01-27 09:37:50|3525|3513|3528.1|3516.1|3528.1|3516.1|3525|3513|0
1611740280000|2021-01-27 09:38:00|3528.2|3516.2|3528.5|3516.5|3530.1|3518.1|3528.1|3516.1|5
1611740290000|2021-01-27 09:38:10|3528|3516|3528|3516|3528|3516|3528|3516|0
1611740300000|2021-01-27 09:38:20|3527.5|3515.5|3528|3516|3528|3516|3527.5|3515.5|1
1611740310000|2021-01-27 09:38:30|3527.5|3515.5|3528|3516|3528|3516|3527.5|3515.5|0
1611740320000|2021-01-27 09:38:40|3529|3517|3528.5|3516.5|3529|3517|3528.5|3516.5|0
1611740330000|2021-01-27 09:38:50|3529.5|3517.5|3528.5|3516.5|3529.5|3517.5|3528.5|3516.5|0
1611740340000|2021-01-27 09:39:00|3529|3517|3528.5|3516.5|3529.5|3517.5|3528.5|3516.5|7
1611740350000|2021-01-27 09:39:10|3529|3517|3529.5|3517.5|3529.5|3517.5|3529|3517|12
1611740360000|2021-01-27 09:39:20|3529.1|3517.1|3529.1|3517.1|3529.1|3517.1|3527.2|3515.2|13
1611740370000|2021-01-27 09:39:30|3530|3518|3530.9|3518.9|3530.9|3518.9|3529.6|3517.6|39
1611740380000|2021-01-27 09:39:40|3529.6|3517.6|3530.9|3518.9|3530.9|3518.9|3529.6|3517.6|20
1611740390000|2021-01-27 09:39:50|3529.9|3517.9|3529.5|3517.5|3529.9|3517.9|3529.5|3517.5|7
1611740400000|2021-01-27 09:40:00|3529.4|3517.4|3530|3518|3530|3518|3529.4|3517.4|8
1611740410000|2021-01-27 09:40:10|3531|3519|3531|3519|3531|3519|3531|3519|4
1611740420000|2021-01-27 09:40:20|3526.8|3506.8|3532.4|3520.4|3532.4|3520.4|3526.8|3506.8|23
1611740430000|2021-01-27 09:40:30|||||||||3
1611740440000|2021-01-27 09:40:40|3531.9|3519.9|3532.4|3520.4|3532.4|3520.4|3531.9|3519.9|0
1611740460000|2021-01-27 09:41:00|3531.9|3519.9|3532|3520|3532|3520|3531.9|3519.9|4
1611740470000|2021-01-27 09:41:10|3532.9|3520.9|3532|3520|3532.9|3520.9|3531.9|3519.9|12
1611740480000|2021-01-27 09:41:20|3532.4|3520.4|3532.9|3520.9|3533|3521|3532.4|3520.4|0
1611740490000|2021-01-27 09:41:30|3533|3521|3532|3520|3533|3521|3532|3520|1
1611740500000|2021-01-27 09:41:40|3527.3|3507.3|3532.9|3520.9|3533.4|3521.4|3527.3|3507.3|1
1611740510000|2021-01-27 09:41:50|3533.4|3521.4|3533.9|3521.9|3533.9|3521.9|3533.4|3521.4|1
1611740520000|2021-01-27 09:42:00|||||||||4
1611740530000|2021-01-27 09:42:10|3534|3522|3534|3522|3534|3522|3534|3522|0
1611740540000|2021-01-27 09:42:20|3533.9|3521.9|3534|3522|3534|3522|3533.9|3521.9|1
1611740550000|2021-01-27 09:42:30|3533.5|3521.5|3533.4|3521.4|3533.9|3521.9|3533|3521|10
1611740560000|2021-01-27 09:42:40|3532.9|3520.9|3531.4|3519.4|3532.9|3520.9|3531.4|3519.4|0
1611740570000|2021-01-27 09:42:50|3530|3518|3529.9|3517.9|3530|3518|3528.4|3516.4|0
1611740580000|2021-01-27 09:43:00|3530|3518|3531.9|3519.9|3533.3|3521.3|3530|3518|4
1611740590000|2021-01-27 09:43:10|3532.3|3520.3|3532.4|3520.4|3532.4|3520.4|3530.9|3518.9|5
1611740600000|2021-01-27 09:43:20|3532.5|3520.5|3534.9|3522.9|3534.9|3522.9|3532.5|3520.5|5
1611740610000|2021-01-27 09:43:30|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|2
1611740630000|2021-01-27 09:43:50|3533.9|3521.9|3534.4|3522.4|3534.4|3522.4|3533.9|3521.9|1
1611740640000|2021-01-27 09:44:00|3534.9|3522.9|3535.4|3523.4|3535.4|3523.4|3534.9|3522.9|5
1611740650000|2021-01-27 09:44:10|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|3534.9|3522.9|0
1611740660000|2021-01-27 09:44:20|3535|3523|3536.4|3524.4|3536.9|3524.9|3534.5|3522.5|1
1611740670000|2021-01-27 09:44:30|3535.9|3523.9|3534.9|3522.9|3536.9|3524.9|3534.9|3522.9|1
1611740680000|2021-01-27 09:44:40|3534.5|3522.5|3534.4|3522.4|3534.9|3522.9|3534.4|3522.4|15
1611740690000|2021-01-27 09:44:50|3535.4|3523.4|3535.4|3523.4|3535.9|3523.9|3535.4|3523.4|0
1611740700000|2021-01-27 09:45:00|3535.9|3523.9|3536.9|3524.9|3536.9|3524.9|3535.9|3523.9|3
1611740720000|2021-01-27 09:45:20|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|0
1611740730000|2021-01-27 09:45:30|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|0
1611740740000|2021-01-27 09:45:40|||||||||1
1611740750000|2021-01-27 09:45:50|3537.5|3525.5|3536.9|3524.9|3537.9|3525.9|3536.9|3524.9|6
1611740760000|2021-01-27 09:46:00|3537.4|3525.4|3537|3525|3537.4|3525.4|3536.4|3524.4|4
1611740770000|2021-01-27 09:46:10|3537.4|3525.4|3536.4|3524.4|3537.4|3525.4|3536.4|3524.4|0
1611740780000|2021-01-27 09:46:20|3536.9|3524.9|3537.4|3525.4|3537.4|3525.4|3536.4|3524.4|0
1611740790000|2021-01-27 09:46:30|3536.9|3524.9|3537.4|3525.4|3537.4|3525.4|3536.9|3524.9|0
1611740800000|2021-01-27 09:46:40|3537.8|3525.8|3536.9|3524.9|3538.3|3526.3|3536.9|3524.9|0
1611740820000|2021-01-27 09:47:00|3537.4|3525.4|3537.9|3525.9|3537.9|3525.9|3537.4|3525.4|4
1611740830000|2021-01-27 09:47:10|3537.4|3525.4|3536.9|3524.9|3537.4|3525.4|3536.9|3524.9|0
1611740840000|2021-01-27 09:47:20|3537.8|3525.8|3536.9|3524.9|3537.9|3525.9|3536.9|3524.9|0
1611740850000|2021-01-27 09:47:30|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1611740860000|2021-01-27 09:47:40|3536.9|3524.9|3537.4|3525.4|3537.9|3525.9|3536.5|3524.5|0
1611740870000|2021-01-27 09:47:50|3536.9|3524.9|3534.4|3522.4|3536.9|3524.9|3534.3|3522.3|0
1611740880000|2021-01-27 09:48:00|||||||||4
1611740890000|2021-01-27 09:48:10|3534.3|3522.3|3534.3|3522.3|3534.3|3522.3|3534.3|3522.3|0
1611740900000|2021-01-27 09:48:20|3534.4|3522.4|3534.3|3522.3|3534.4|3522.4|3534.3|3522.3|0
1611740910000|2021-01-27 09:48:30|3533.7|3521.7|3534.3|3522.3|3534.3|3522.3|3533.7|3521.7|4
1611740920000|2021-01-27 09:48:40|3533.9|3521.9|3533.4|3521.4|3534.3|3522.3|3533.4|3521.4|6
1611740930000|2021-01-27 09:48:50|3532.9|3520.9|3532.8|3520.8|3532.9|3520.9|3532.8|3520.8|5
1611740940000|2021-01-27 09:49:00|3532.9|3520.9|3533.4|3521.4|3533.4|3521.4|3532.9|3520.9|9
1611740950000|2021-01-27 09:49:10|3533.3|3521.3|3533.3|3521.3|3533.3|3521.3|3533.3|3521.3|1
1611740960000|2021-01-27 09:49:20|||||||||1
1611740970000|2021-01-27 09:49:30|||||||||3
1611740980000|2021-01-27 09:49:40|3533.9|3521.9|3533.9|3521.9|3533.9|3521.9|3533.9|3521.9|0
1611740990000|2021-01-27 09:49:50|||||||||25
1611741000000|2021-01-27 09:50:00|3534.3|3522.3|3535.2|3523.2|3535.2|3523.2|3534.3|3522.3|6
1611741010000|2021-01-27 09:50:10|3535.7|3523.7|3536.7|3524.7|3537.2|3525.2|3535.7|3523.7|16
1611741020000|2021-01-27 09:50:20|3536.8|3524.8|3536.7|3524.7|3536.8|3524.8|3536.7|3524.7|0
1611741030000|2021-01-27 09:50:30|3536.2|3524.2|3535.7|3523.7|3536.2|3524.2|3535.7|3523.7|0
1611741040000|2021-01-27 09:50:40|3535.6|3523.6|3535.6|3523.6|3535.7|3523.7|3535.6|3523.6|0
1611741050000|2021-01-27 09:50:50|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.2|3523.2|0
1611741060000|2021-01-27 09:51:00|3536.2|3524.2|3535.7|3523.7|3536.2|3524.2|3535.7|3523.7|4
1611741070000|2021-01-27 09:51:10|3536.1|3524.1|3536.6|3524.6|3536.6|3524.6|3536.1|3524.1|0
1611741080000|2021-01-27 09:51:20|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|0
1611741090000|2021-01-27 09:51:30|3536.2|3524.2|3537.2|3525.2|3537.2|3525.2|3536.2|3524.2|0
1611741110000|2021-01-27 09:51:50|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|0
1611741120000|2021-01-27 09:52:00|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|4
1611741130000|2021-01-27 09:52:10|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.6|3525.6|0
1611741140000|2021-01-27 09:52:20|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|0
1611741160000|2021-01-27 09:52:40|3537.1|3525.1|3537.2|3525.2|3537.2|3525.2|3537.1|3525.1|0
1611741170000|2021-01-27 09:52:50|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|0
1611741180000|2021-01-27 09:53:00|3537.6|3525.6|3537.7|3525.7|3537.7|3525.7|3537.6|3525.6|4
1611741190000|2021-01-27 09:53:10|3538.2|3526.2|3536.7|3524.7|3538.2|3526.2|3536.7|3524.7|40
1611741200000|2021-01-27 09:53:20|3538.3|3526.3|3538.3|3526.3|3538.8|3526.8|3536.9|3524.9|0
1611741210000|2021-01-27 09:53:30|3538.2|3526.2|3537.7|3525.7|3538.2|3526.2|3537.7|3525.7|0
1611741230000|2021-01-27 09:53:50|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|0
1611741240000|2021-01-27 09:54:00|3538.6|3526.6|3539.7|3527.7|3539.7|3527.7|3538.6|3526.6|5
1611741250000|2021-01-27 09:54:10|3540.1|3528.1|3540.6|3528.6|3540.6|3528.6|3540.1|3528.1|2
1611741260000|2021-01-27 09:54:20|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|6
1611741270000|2021-01-27 09:54:30|3538.6|3526.6|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|3
1611741290000|2021-01-27 09:54:50|||||||||1
1611741300000|2021-01-27 09:55:00|||||||||9
1611741310000|2021-01-27 09:55:10|3539.5|3527.5|3539.5|3527.5|3539.5|3527.5|3538.6|3526.6|5
1611741330000|2021-01-27 09:55:30|3536.7|3524.7|3540.4|3528.4|3540.4|3528.4|3536.7|3524.7|11
1611741340000|2021-01-27 09:55:40|3540.5|3528.5|3539.1|3527.1|3540.5|3528.5|3539.1|3527.1|1
1611741350000|2021-01-27 09:55:50|3540.9|3528.9|3540.5|3528.5|3541|3529|3540.5|3528.5|0
1611741360000|2021-01-27 09:56:00|3541|3529|3541|3529|3541|3529|3541|3529|4
1611741380000|2021-01-27 09:56:20|||||||||1
1611741390000|2021-01-27 09:56:30|3540.9|3528.9|3541|3529|3541|3529|3540.9|3528.9|1
1611741400000|2021-01-27 09:56:40|||||||||1
1611741420000|2021-01-27 09:57:00|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|4
1611741430000|2021-01-27 09:57:10|3541|3529|3541|3529|3541|3529|3541|3529|0
1611741440000|2021-01-27 09:57:20|3541.4|3529.4|3541.5|3529.5|3541.5|3529.5|3541.4|3529.4|0
1611741460000|2021-01-27 09:57:40|3541|3529|3541.5|3529.5|3541.5|3529.5|3541|3529|0
1611741470000|2021-01-27 09:57:50|3542|3530|3539.7|3527.7|3542|3530|3539.7|3527.7|7
1611741480000|2021-01-27 09:58:00|||||||||7
1611741490000|2021-01-27 09:58:10|3539.6|3527.6|3539.2|3527.2|3539.6|3527.6|3537.7|3525.7|19
1611741500000|2021-01-27 09:58:20|3538.7|3526.7|3538.6|3526.6|3539.2|3527.2|3538.6|3526.6|0
1611741510000|2021-01-27 09:58:30|3537.7|3525.7|3539.6|3527.6|3541.6|3529.6|3537.7|3525.7|7
1611741520000|2021-01-27 09:58:40|3540|3528|3539.5|3527.5|3540|3528|3539.1|3527.1|11
1611741530000|2021-01-27 09:58:50|3539|3527|3539|3527|3539|3527|3539|3527|3
1611741540000|2021-01-27 09:59:00|3538.5|3526.5|3541|3529|3541|3529|3538.5|3526.5|13
1611741550000|2021-01-27 09:59:10|3540.9|3528.9|3541.5|3529.5|3542|3530|3540.5|3528.5|5
1611741560000|2021-01-27 09:59:20|3541|3529|3543.5|3531.5|3543.5|3531.5|3541|3529|16
1611741570000|2021-01-27 09:59:30|3544.4|3532.4|3545|3533|3545|3533|3544|3532|26
1611741580000|2021-01-27 09:59:40|3545.4|3533.4|3542.2|3530.2|3546|3534|3542.2|3530.2|16
1611741590000|2021-01-27 09:59:50|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3540.5|3528.5|0
1611887400000|2021-01-29 02:30:00|3512.6|3500.6|3510.8|3498.8|3512.6|3500.6|3509.8|3497.8|18
1611887410000|2021-01-29 02:30:10|3510.7|3498.7|3511.9|3499.9|3514.2|3500.8|3510.7|3498.2|3
1611887420000|2021-01-29 02:30:20|3512.1|3500.1|3511.5|3499.5|3513.8|3501.8|3511|3499|8
1611887430000|2021-01-29 02:30:30|3511.4|3499.4|3514.1|3502.1|3514.1|3502.1|3511.4|3499.4|2
1611887440000|2021-01-29 02:30:40|3513.6|3501.6|3514.2|3502.2|3514.2|3502.2|3512.8|3500.8|0
1611887450000|2021-01-29 02:30:50|3515.2|3503.2|3516.8|3504.8|3516.8|3504.8|3515.2|3503.2|0
1611887460000|2021-01-29 02:31:00|3517.2|3505.2|3517.8|3505.8|3517.8|3505.8|3517.2|3505.2|0
1611887470000|2021-01-29 02:31:10|3518.3|3506.3|3520.2|3508.2|3520.7|3508.7|3518.3|3506.3|0
1611887480000|2021-01-29 02:31:20|3520.3|3508.3|3520.6|3508.6|3520.6|3508.6|3520.2|3508.2|0
1611887490000|2021-01-29 02:31:30|3521.2|3509.2|3517.8|3505.8|3521.2|3509.2|3515.4|3503.4|4
1611887500000|2021-01-29 02:31:40|3518.7|3506.7|3519.3|3507.3|3519.8|3507.8|3517.8|3505.8|2
1611887510000|2021-01-29 02:31:50|3519.8|3507.8|3520|3508|3520.3|3508.3|3519|3507|0
1611887520000|2021-01-29 02:32:00|3521.8|3509.8|3522.4|3510.4|3522.9|3510.9|3521.8|3509.8|6
1611887530000|2021-01-29 02:32:10|3522.9|3510.9|3523.3|3511.3|3523.3|3511.3|3522.3|3510.3|0
1611887540000|2021-01-29 02:32:20|3523.5|3511.5|3525.2|3513.2|3525.2|3513.2|3523.5|3511.5|0
1611887550000|2021-01-29 02:32:30|3526.7|3514.7|3528.2|3516.2|3528.6|3516.6|3526.4|3514.4|0
1611887560000|2021-01-29 02:32:40|3527.4|3515.4|3527.3|3515.3|3528.1|3516.1|3527.2|3515.2|2
1611887570000|2021-01-29 02:32:50|3527.7|3515.7|3528.9|3516.9|3528.9|3516.9|3527.7|3515.7|0
1611887580000|2021-01-29 02:33:00|3528.5|3516.5|3528.9|3516.9|3528.9|3516.9|3528.4|3516.4|0
1611887590000|2021-01-29 02:33:10|3528.8|3516.8|3527.4|3515.4|3528.8|3516.8|3526.5|3514.5|1
1611887600000|2021-01-29 02:33:20|3527.6|3515.6|3528.7|3516.7|3530.6|3518.6|3527.5|3515.5|17
1611887610000|2021-01-29 02:33:30|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|3528.2|3516.2|0
1611887620000|2021-01-29 02:33:40|3527.8|3515.8|3528.2|3516.2|3528.3|3516.3|3527.7|3515.7|0
1611887630000|2021-01-29 02:33:50|3528.3|3516.3|3528.3|3516.3|3528.3|3516.3|3527.3|3515.3|0
1611887640000|2021-01-29 02:34:00|3528.8|3516.8|3529.3|3517.3|3529.3|3517.3|3528.3|3516.3|0
1611887650000|2021-01-29 02:34:10|3528.8|3516.8|3529|3517|3529.4|3517.4|3528.4|3516.4|0
1611887660000|2021-01-29 02:34:20|3528.5|3516.5|3529|3517|3529.5|3517.5|3528.5|3516.5|9
1611887670000|2021-01-29 02:34:30|3530.7|3518.7|3528.8|3516.8|3530.9|3518.9|3528.8|3516.8|27
1611887680000|2021-01-29 02:34:40|3528.9|3516.9|3528.9|3516.9|3528.9|3516.9|3528.8|3516.8|3
1611887690000|2021-01-29 02:34:50|3528.8|3516.8|3529.3|3517.3|3529.3|3517.3|3528.4|3516.4|0
1611887700000|2021-01-29 02:35:00|3528.8|3516.8|3528.8|3516.8|3528.9|3516.9|3528.7|3516.7|0
1611887710000|2021-01-29 02:35:10|3528.9|3516.9|3528.9|3516.9|3528.9|3516.9|3528.9|3516.9|0
1611887720000|2021-01-29 02:35:20|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|3528.5|3516.5|2
1611887740000|2021-01-29 02:35:40|3528.3|3516.3|3528.3|3516.3|3528.3|3516.3|3528.3|3516.3|0
1611887750000|2021-01-29 02:35:50|3528.2|3516.2|3528.1|3516.1|3528.2|3516.2|3527.3|3515.3|13
1611887760000|2021-01-29 02:36:00|3528.2|3516.2|3526.8|3514.8|3528.2|3516.2|3526.7|3514.7|17
1611887770000|2021-01-29 02:36:10|3527.7|3515.7|3524.7|3512.7|3527.7|3515.7|3524.7|3512.7|30
1611887780000|2021-01-29 02:36:20|3525.4|3513.4|3524.8|3512.8|3527.6|3515.6|3524.8|3512.8|22
1611887790000|2021-01-29 02:36:30|3525.2|3513.2|3523.5|3511.5|3525.3|3513.3|3523.5|3511.5|3
1611887800000|2021-01-29 02:36:40|3523.7|3511.7|3523.6|3511.6|3523.7|3511.7|3523.6|3511.6|1
1611887810000|2021-01-29 02:36:50|3524.7|3512.7|3524.7|3512.7|3525.2|3513.2|3524.7|3512.7|4
1611887820000|2021-01-29 02:37:00|3525.2|3513.2|3524.7|3512.7|3525.2|3513.2|3524.7|3512.7|0
1611887830000|2021-01-29 02:37:10|3525.1|3513.1|3524.7|3512.7|3525.2|3513.2|3524.7|3512.7|1
1611887840000|2021-01-29 02:37:20|3525.2|3513.2|3525.2|3513.2|3525.2|3513.2|3525.2|3513.2|0
1611887860000|2021-01-29 02:37:40|3524.7|3512.7|3524.1|3512.1|3524.7|3512.7|3524.1|3512.1|0
1611887870000|2021-01-29 02:37:50|3524|3512|3524|3512|3524|3512|3524|3512|0
1611887880000|2021-01-29 02:38:00|3523.9|3511.9|3519.5|3507.5|3523.9|3511.9|3519.5|3507.5|19
1611887890000|2021-01-29 02:38:10|3519.6|3507.6|3519.7|3507.7|3520.3|3508.3|3519.4|3507.4|2
1611887900000|2021-01-29 02:38:20|3520.1|3508.1|3519.6|3507.6|3520.7|3508.7|3519.6|3507.6|0
1611887910000|2021-01-29 02:38:30|3519.5|3507.5|3519.6|3507.6|3519.6|3507.6|3519.5|3507.5|0
1611887920000|2021-01-29 02:38:40|3519.5|3507.5|3519.4|3507.4|3519.5|3507.5|3518.7|3506.7|0
1611887940000|2021-01-29 02:39:00|3519.5|3507.5|3518.6|3506.6|3519.5|3507.5|3517.6|3505.6|41
1611887950000|2021-01-29 02:39:10|3517.7|3505.7|3517.5|3505.5|3517.7|3505.7|3517.2|3505.2|0
1611887960000|2021-01-29 02:39:20|3517.1|3505.1|3516.6|3504.6|3517.6|3505.6|3516.6|3504.6|0
1611887970000|2021-01-29 02:39:30|3516.1|3504.1|3515.7|3503.7|3516.1|3504.1|3515.6|3503.6|0
1611887980000|2021-01-29 02:39:40|3516.1|3504.1|3515.6|3503.6|3516.1|3504.1|3515.6|3503.6|0
1611887990000|2021-01-29 02:39:50|3515.7|3503.7|3515.7|3503.7|3515.7|3503.7|3515.7|3503.7|0
1611888000000|2021-01-29 02:40:00|3516.5|3504.5|3516.4|3504.4|3516.8|3504.8|3515.7|3503.7|0
1611888010000|2021-01-29 02:40:10|3516.8|3504.8|3516.8|3504.8|3516.8|3504.8|3516.8|3504.8|0
1611888020000|2021-01-29 02:40:20|3517.3|3505.3|3516.8|3504.8|3517.3|3505.3|3516.8|3504.8|0
1611888040000|2021-01-29 02:40:40|3517.2|3505.2|3517.8|3505.8|3518.3|3506.3|3517.2|3505.2|4
1611888050000|2021-01-29 02:40:50|3517.7|3505.7|3517.7|3505.7|3517.7|3505.7|3517.7|3505.7|0
1611888060000|2021-01-29 02:41:00|3517.8|3505.8|3518.2|3506.2|3518.2|3506.2|3517.8|3505.8|2
1611888070000|2021-01-29 02:41:10|||||||||1
1611888080000|2021-01-29 02:41:20|3519|3507|3518.5|3506.5|3519|3507|3518.5|3506.5|8
1611888100000|2021-01-29 02:41:40|3518.4|3506.4|3518.4|3506.4|3518.4|3506.4|3518.4|3506.4|11
1611888110000|2021-01-29 02:41:50|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|13
1611888120000|2021-01-29 02:42:00|3518.9|3506.9|3518.5|3506.5|3518.9|3506.9|3518.5|3506.5|0
1611888130000|2021-01-29 02:42:10|3519|3507|3518.5|3506.5|3519|3507|3518.5|3506.5|10
1611888140000|2021-01-29 02:42:20|3518.9|3506.9|3519.5|3507.5|3519.6|3507.6|3518.9|3506.9|8
1611888150000|2021-01-29 02:42:30|3519.9|3507.9|3520.6|3508.6|3520.6|3508.6|3519.9|3507.9|2
1611888170000|2021-01-29 02:42:50|3520.7|3508.7|3520.6|3508.6|3520.7|3508.7|3520.6|3508.6|0
1611888180000|2021-01-29 02:43:00|3520.2|3508.2|3521.1|3509.1|3521.1|3509.1|3520.1|3508.1|16
1611888190000|2021-01-29 02:43:10|3521.6|3509.6|3523.6|3511.6|3523.6|3511.6|3521.6|3509.6|4
1611888200000|2021-01-29 02:43:20|3523.7|3511.7|3524.1|3512.1|3524.1|3512.1|3523.6|3511.6|0
1611888210000|2021-01-29 02:43:30|3524|3512|3523.6|3511.6|3524|3512|3523.6|3511.6|0
1611888220000|2021-01-29 02:43:40|3524.1|3512.1|3525.6|3513.6|3526.1|3514.1|3524.1|3512.1|0
1611888230000|2021-01-29 02:43:50|3526.1|3514.1|3526.1|3514.1|3526.6|3514.6|3526.1|3514.1|0
1611888240000|2021-01-29 02:44:00|3524|3512|3524.1|3512.1|3524.6|3512.6|3524|3512|0
1611888250000|2021-01-29 02:44:10|3524|3512|3522|3510|3524.1|3512.1|3522|3510|0
1611888260000|2021-01-29 02:44:20|3522.4|3510.4|3522.5|3510.5|3522.5|3510.5|3522.1|3510.1|0
1611888270000|2021-01-29 02:44:30|3522.1|3510.1|3522.5|3510.5|3522.5|3510.5|3522.1|3510.1|0
1611888280000|2021-01-29 02:44:40|3523|3511|3523.4|3511.4|3523.4|3511.4|3523|3511|0
1611888290000|2021-01-29 02:44:50|3524|3512|3524.9|3512.9|3524.9|3512.9|3524|3512|1
1611888300000|2021-01-29 02:45:00|3525|3513|3525|3513|3525|3513|3525|3513|2
1611888310000|2021-01-29 02:45:10|3523.9|3511.9|3523.4|3511.4|3523.9|3511.9|3523.4|3511.4|5
1611888320000|2021-01-29 02:45:20|||||||||38
1611888330000|2021-01-29 02:45:30|3523.5|3511.5|3522.3|3510.3|3523.5|3511.5|3522.3|3510.3|11
1611888340000|2021-01-29 02:45:40|3522.4|3510.4|3520.1|3508.1|3522.8|3510.8|3520.1|3508.1|2
1611888350000|2021-01-29 02:45:50|3518.1|3506.1|3520.1|3508.1|3520.1|3508.1|3518.1|3506.1|10
1611888360000|2021-01-29 02:46:00|3519.2|3507.2|3519.6|3507.6|3519.6|3507.6|3519.1|3507.1|28
1611888370000|2021-01-29 02:46:10|3518.3|3506.3|3519.6|3507.6|3519.6|3507.6|3518.3|3506.3|20
1611888380000|2021-01-29 02:46:20|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|3519.1|3507.1|4
1611888390000|2021-01-29 02:46:30|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|6
1611888400000|2021-01-29 02:46:40|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|0
1611888420000|2021-01-29 02:47:00|3519.7|3507.7|3519.6|3507.6|3519.7|3507.7|3519.6|3507.6|1
1611888430000|2021-01-29 02:47:10|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|3520.1|3508.1|0
1611888440000|2021-01-29 02:47:20|3520.6|3508.6|3520.8|3508.8|3520.8|3508.8|3520.6|3508.6|0
1611888450000|2021-01-29 02:47:30|3521.2|3509.2|3522.3|3510.3|3522.3|3510.3|3521.2|3509.2|0
1611888460000|2021-01-29 02:47:40|3521.8|3509.8|3521.6|3509.6|3521.8|3509.8|3521.6|3509.6|0
1611888470000|2021-01-29 02:47:50|3521.7|3509.7|3521.6|3509.6|3521.7|3509.7|3521.6|3509.6|0
1611888480000|2021-01-29 02:48:00|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|3521.1|3509.1|0
1611888500000|2021-01-29 02:48:20|3520.6|3508.6|3520.1|3508.1|3520.6|3508.6|3519.6|3507.6|0
1611888510000|2021-01-29 02:48:30|3519.6|3507.6|3519.6|3507.6|3520.1|3508.1|3519.6|3507.6|0
1611888520000|2021-01-29 02:48:40|3519.1|3507.1|3519|3507|3519.5|3507.5|3519|3507|0
1611888540000|2021-01-29 02:49:00|3519.5|3507.5|3518.6|3506.6|3519.6|3507.6|3518.6|3506.6|0
1611888550000|2021-01-29 02:49:10|3519|3507|3519|3507|3519|3507|3519|3507|0
1611888560000|2021-01-29 02:49:20|3518.2|3506.2|3520.8|3508.8|3520.8|3508.8|3518.2|3506.2|2
1611888570000|2021-01-29 02:49:30|3521.4|3509.4|3521.4|3509.4|3521.4|3509.4|3521.4|3509.4|8
1611888580000|2021-01-29 02:49:40|||||||||1
1611888590000|2021-01-29 02:49:50|3521.7|3509.7|3521.8|3509.8|3522.3|3510.3|3521.3|3509.3|5
1611888600000|2021-01-29 02:50:00|3522.3|3510.3|3522.7|3510.7|3522.7|3510.7|3522.1|3510.1|3
1611888610000|2021-01-29 02:50:10|3523.2|3511.2|3524.3|3512.3|3524.3|3512.3|3522.8|3510.8|1
1611888620000|2021-01-29 02:50:20|3524.8|3512.8|3526.6|3514.6|3527.3|3515.3|3524.8|3512.8|9
1611888630000|2021-01-29 02:50:30|3526.5|3514.5|3526.6|3514.6|3526.7|3514.7|3526.1|3514.1|0
1611888640000|2021-01-29 02:50:40|3526.5|3514.5|3526.7|3514.7|3526.7|3514.7|3526.5|3514.5|0
1611888650000|2021-01-29 02:50:50|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.5|3514.5|0
1611888660000|2021-01-29 02:51:00|3526.7|3514.7|3526.5|3514.5|3526.7|3514.7|3526.5|3514.5|0
1611888670000|2021-01-29 02:51:10|3526.6|3514.6|3526.7|3514.7|3526.7|3514.7|3526.5|3514.5|0
1611888680000|2021-01-29 02:51:20|3527.5|3515.5|3527.7|3515.7|3527.7|3515.7|3527.5|3515.5|0
1611888690000|2021-01-29 02:51:30|3527.8|3515.8|3529.8|3517.8|3529.8|3517.8|3527.8|3515.8|8
1611888700000|2021-01-29 02:51:40|3530.1|3518.1|3531.5|3519.5|3531.5|3519.5|3530.1|3518.1|45
1611888710000|2021-01-29 02:51:50|3532|3520|3534|3522|3535.8|3523.8|3531.1|3519.1|49
1611888720000|2021-01-29 02:52:00|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3534.1|3522.1|12
1611888730000|2021-01-29 02:52:10|3535|3523|3532.2|3520.2|3535|3523|3532.2|3520.2|11
1611888740000|2021-01-29 02:52:20|3532.6|3520.6|3533.2|3521.2|3534|3522|3532.6|3520.6|1
1611888750000|2021-01-29 02:52:30|3533.1|3521.1|3532.2|3520.2|3533.1|3521.1|3532.1|3520.1|4
1611888760000|2021-01-29 02:52:40|3532.6|3520.6|3532.2|3520.2|3532.6|3520.6|3532.2|3520.2|1
1611888770000|2021-01-29 02:52:50|3532.6|3520.6|3532.2|3520.2|3532.7|3520.7|3531.3|3519.3|10
1611888780000|2021-01-29 02:53:00|3532.1|3520.1|3531.1|3519.1|3532.1|3520.1|3531.1|3519.1|0
1611888790000|2021-01-29 02:53:10|3531.5|3519.5|3531.7|3519.7|3531.7|3519.7|3531.5|3519.5|0
1611888800000|2021-01-29 02:53:20|3532.5|3520.5|3532.2|3520.2|3532.5|3520.5|3531.8|3519.8|2
1611888810000|2021-01-29 02:53:30|3532.6|3520.6|3536.2|3524.2|3536.2|3524.2|3532.6|3520.6|0
1611888820000|2021-01-29 02:53:40|3536.1|3524.1|3536.2|3524.2|3537.1|3525.1|3535.6|3523.6|0
1611888830000|2021-01-29 02:53:50|3536.1|3524.1|3536.2|3524.2|3536.2|3524.2|3536.1|3524.1|0
1611888840000|2021-01-29 02:54:00|3536.6|3524.6|3536.2|3524.2|3536.6|3524.6|3536.1|3524.1|0
1611888850000|2021-01-29 02:54:10|3536.1|3524.1|3535.1|3523.1|3536.2|3524.2|3534.6|3522.6|0
1611888860000|2021-01-29 02:54:20|3535.3|3523.3|3534.1|3522.1|3535.8|3523.8|3534.1|3522.1|0
1611888870000|2021-01-29 02:54:30|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|0
1611888880000|2021-01-29 02:54:40|3534.1|3522.1|3534|3522|3534.2|3522.2|3534|3522|24
1611888890000|2021-01-29 02:54:50|3534.5|3522.5|3530.7|3518.7|3534.6|3522.6|3530.7|3518.7|14
1611888900000|2021-01-29 02:55:00|3531.2|3519.2|3530.2|3518.2|3531.2|3519.2|3530.2|3518.2|0
1611888910000|2021-01-29 02:55:10|3530.1|3518.1|3529.5|3517.5|3530.1|3518.1|3529.5|3517.5|1
1611888920000|2021-01-29 02:55:20|3529.6|3517.6|3529.7|3517.7|3529.7|3517.7|3529.6|3517.6|0
1611888930000|2021-01-29 02:55:30|3530.2|3518.2|3530.7|3518.7|3530.7|3518.7|3530.2|3518.2|1
1611888950000|2021-01-29 02:55:50|3531.2|3519.2|3531.2|3519.2|3534.6|3522.6|3531.2|3519.2|0
1611888960000|2021-01-29 02:56:00|3530.4|3518.4|3530.2|3518.2|3530.4|3518.4|3530.2|3518.2|1
1611888970000|2021-01-29 02:56:10|3529.7|3517.7|3531.4|3519.4|3531.4|3519.4|3529.7|3517.7|2
1611888980000|2021-01-29 02:56:20|3531|3519|3529.2|3517.2|3531|3519|3529.2|3517.2|5
1611888990000|2021-01-29 02:56:30|3530.1|3518.1|3529.2|3517.2|3530.2|3518.2|3528.7|3516.7|1
1611889000000|2021-01-29 02:56:40|3529.6|3517.6|3529.2|3517.2|3529.7|3517.7|3529.2|3517.2|0
1611889010000|2021-01-29 02:56:50|3529.7|3517.7|3528.7|3516.7|3529.7|3517.7|3528.7|3516.7|0
1611889020000|2021-01-29 02:57:00|3529.2|3517.2|3529.2|3517.2|3529.2|3517.2|3528.7|3516.7|0
1611889030000|2021-01-29 02:57:10|3529.7|3517.7|3527.7|3515.7|3529.7|3517.7|3527.7|3515.7|0
1611889040000|2021-01-29 02:57:20|3528.5|3516.5|3528.7|3516.7|3528.7|3516.7|3528.5|3516.5|0
1611889050000|2021-01-29 02:57:30|3528.2|3516.2|3527.7|3515.7|3528.2|3516.2|3527.7|3515.7|0
1611889080000|2021-01-29 02:58:00|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|0
1611889100000|2021-01-29 02:58:20|3527.4|3515.4|3527|3515|3527.4|3515.4|3527|3515|1
1611889110000|2021-01-29 02:58:30|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|3527|3515|5
1611889120000|2021-01-29 02:58:40|3527.2|3515.2|3527.4|3515.4|3527.4|3515.4|3527.2|3515.2|2
1611889130000|2021-01-29 02:58:50|3527.3|3515.3|3527.4|3515.4|3527.4|3515.4|3527.3|3515.3|0
1611889140000|2021-01-29 02:59:00|3527.3|3515.3|3527.3|3515.3|3527.4|3515.4|3527.3|3515.3|1
1611889150000|2021-01-29 02:59:10|3526.8|3514.8|3527.2|3515.2|3527.7|3515.7|3526.7|3514.7|0
1611889160000|2021-01-29 02:59:20|3527.6|3515.6|3526.7|3514.7|3527.6|3515.6|3526.7|3514.7|0
1611889170000|2021-01-29 02:59:30|3526.2|3514.2|3526.7|3514.7|3526.7|3514.7|3526.2|3514.2|0
1611889190000|2021-01-29 02:59:50|3526.2|3514.2|3526.2|3514.2|3526.7|3514.7|3526.2|3514.2|0
1611889200000|2021-01-29 03:00:00|3527.2|3515.2|3527.4|3515.4|3527.4|3515.4|3527.2|3515.2|1
1611889210000|2021-01-29 03:00:10|3527.3|3515.3|3527.4|3515.4|3527.4|3515.4|3527.3|3515.3|7
1611889230000|2021-01-29 03:00:30|3528.2|3516.2|3527.4|3515.4|3528.7|3516.7|3527.4|3515.4|39
1611889240000|2021-01-29 03:00:40|||||||||1
1611889250000|2021-01-29 03:00:50|3527.3|3515.3|3527.3|3515.3|3527.3|3515.3|3527.3|3515.3|5
1611889260000|2021-01-29 03:01:00|3526.9|3514.9|3527.2|3515.2|3527.3|3515.3|3526.9|3514.9|1
1611889270000|2021-01-29 03:01:10|3527.3|3515.3|3527.2|3515.2|3527.3|3515.3|3527.2|3515.2|2
1611889290000|2021-01-29 03:01:30|3527.3|3515.3|3527.3|3515.3|3527.3|3515.3|3527.3|3515.3|9
1611889310000|2021-01-29 03:01:50|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|20
1611889320000|2021-01-29 03:02:00|3527.2|3515.2|3529.1|3517.1|3529.1|3517.1|3526.8|3514.8|36
1611889330000|2021-01-29 03:02:10|||||||||16
1611889340000|2021-01-29 03:02:20|3531.6|3519.6|3531.6|3519.6|3532.1|3520.1|3531.1|3519.1|10
1611889350000|2021-01-29 03:02:30|3531.5|3519.5|3534|3522|3534|3522|3531.5|3519.5|6
1611889360000|2021-01-29 03:02:40|3534.4|3522.4|3536|3524|3536|3524|3534.4|3522.4|7
1611889370000|2021-01-29 03:02:50|3535.6|3523.6|3535.6|3523.6|3535.6|3523.6|3535.6|3523.6|0
1611889380000|2021-01-29 03:03:00|3535.5|3523.5|3535.5|3523.5|3535.6|3523.6|3534.2|3522.2|1
1611889390000|2021-01-29 03:03:10|3536|3524|3536.1|3524.1|3536.1|3524.1|3534.7|3522.7|2
1611889400000|2021-01-29 03:03:20|3536|3524|3537.1|3525.1|3537.1|3525.1|3536|3524|3
1611889410000|2021-01-29 03:03:30|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|3536.5|3524.5|0
1611889420000|2021-01-29 03:03:40|3536.3|3524.3|3535.9|3523.9|3536.3|3524.3|3535.9|3523.9|2
1611889430000|2021-01-29 03:03:50|3536.1|3524.1|3536|3524|3536.1|3524.1|3536|3524|0
1611889440000|2021-01-29 03:04:00|3535.9|3523.9|3537.3|3525.3|3537.3|3525.3|3535.9|3523.9|4
1611889450000|2021-01-29 03:04:10|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|1
1611889460000|2021-01-29 03:04:20|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|2
1611889470000|2021-01-29 03:04:30|3536.7|3524.7|3536.6|3524.6|3536.8|3524.8|3536.6|3524.6|16
1611889480000|2021-01-29 03:04:40|3536.5|3524.5|3537.1|3525.1|3537.5|3525.5|3536.5|3524.5|3
1611889510000|2021-01-29 03:05:10|3537|3525|3537|3525|3537|3525|3537|3525|0
1611889530000|2021-01-29 03:05:30|3537.5|3525.5|3537.1|3525.1|3537.5|3525.5|3537.1|3525.1|10
1611889550000|2021-01-29 03:05:50|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|3537|3525|1
1611889560000|2021-01-29 03:06:00|3537|3525|3537.5|3525.5|3537.5|3525.5|3537|3525|0
1611889570000|2021-01-29 03:06:10|3537.4|3525.4|3536.8|3524.8|3537.4|3525.4|3536.8|3524.8|0
1611889580000|2021-01-29 03:06:20|3537.3|3525.3|3536.8|3524.8|3537.3|3525.3|3536.3|3524.3|0
1611889600000|2021-01-29 03:06:40|3536.9|3524.9|3537.4|3525.4|3537.4|3525.4|3536.9|3524.9|0
1611889610000|2021-01-29 03:06:50|3536.9|3524.9|3536.8|3524.8|3536.9|3524.9|3536.5|3524.5|0
1611889620000|2021-01-29 03:07:00|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|0
1611889630000|2021-01-29 03:07:10|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|0
1611889640000|2021-01-29 03:07:20|3536.4|3524.4|3536.3|3524.3|3536.4|3524.4|3536.3|3524.3|0
1611889650000|2021-01-29 03:07:30|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|0
1611889660000|2021-01-29 03:07:40|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|0
1611889680000|2021-01-29 03:08:00|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|0
1611889700000|2021-01-29 03:08:20|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|0
1611889730000|2021-01-29 03:08:50|3538.2|3526.2|3538.6|3526.6|3538.6|3526.6|3538.2|3526.2|3
1611889740000|2021-01-29 03:09:00|3538.7|3526.7|3541.7|3529.7|3541.7|3529.7|3538.7|3526.7|23
1611889750000|2021-01-29 03:09:10|3543|3531|3543|3531|3543.1|3531.1|3543|3531|21
1611889760000|2021-01-29 03:09:20|||||||||21
1611889770000|2021-01-29 03:09:30|3543.5|3531.5|3543.6|3531.6|3544.9|3532.9|3542.6|3530.6|11
1611889780000|2021-01-29 03:09:40|3544.1|3532.1|3543.7|3531.7|3544.6|3532.6|3542.9|3530.9|10
1611889790000|2021-01-29 03:09:50|3545|3533|3545|3533|3545|3533|3545|3533|11
1611889800000|2021-01-29 03:10:00|3545.1|3533.1|3546|3534|3546|3534|3544.6|3532.6|15
1611889810000|2021-01-29 03:10:10|3545.6|3533.6|3546.1|3534.1|3546.1|3534.1|3545.6|3533.6|0
1611889820000|2021-01-29 03:10:20|3546.5|3534.5|3546.6|3534.6|3546.6|3534.6|3545.7|3533.7|3
1611889830000|2021-01-29 03:10:30|3547|3535|3546.6|3534.6|3547|3535|3545.7|3533.7|11
1611889840000|2021-01-29 03:10:40|3546.7|3534.7|3547.2|3535.2|3548|3536|3546.7|3534.7|22
1611889850000|2021-01-29 03:10:50|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|2
1611889860000|2021-01-29 03:11:00|3546.7|3534.7|3548.2|3536.2|3548.6|3536.6|3546.7|3534.7|22
1611889870000|2021-01-29 03:11:10|3548.6|3536.6|3549.1|3537.1|3549.2|3537.2|3548.6|3536.6|5
1611889880000|2021-01-29 03:11:20|3549.2|3537.2|3547.9|3535.9|3549.2|3537.2|3547.5|3535.5|18
1611889890000|2021-01-29 03:11:30|3549.2|3537.2|3549.7|3537.7|3550.5|3538.5|3549.2|3537.2|4
1611889900000|2021-01-29 03:11:40|3550.5|3538.5|3551.7|3539.7|3551.7|3539.7|3549.8|3537.8|34
1611889910000|2021-01-29 03:11:50|3551.6|3539.6|3552.2|3540.2|3552.2|3540.2|3551.6|3539.6|4
1611889920000|2021-01-29 03:12:00|3552.6|3540.6|3557.7|3545.7|3558.2|3546.2|3552.6|3540.6|4
1611889930000|2021-01-29 03:12:10|3557.1|3545.1|3557.7|3545.7|3558.2|3546.2|3557.1|3545.1|5
1611889940000|2021-01-29 03:12:20|3558.2|3546.2|3557.1|3545.1|3558.2|3546.2|3557|3545|3
1611889950000|2021-01-29 03:12:30|3557.2|3545.2|3558|3546|3559.2|3547.2|3557.2|3545.2|7
1611889960000|2021-01-29 03:12:40|3558.9|3546.9|3558.9|3546.9|3559|3547|3558.4|3546.4|2
1611889970000|2021-01-29 03:12:50|3559|3547|3559|3547|3559|3547|3558.9|3546.9|2
1611889980000|2021-01-29 03:13:00|3560|3548|3561.9|3549.9|3561.9|3549.9|3559.4|3547.4|6
1611889990000|2021-01-29 03:13:10|3561.3|3549.3|3561.2|3549.2|3561.3|3549.3|3561.2|3549.2|5
1611890000000|2021-01-29 03:13:20|3560.3|3548.3|3561.1|3549.1|3561.3|3549.3|3559.4|3547.4|9
1611890010000|2021-01-29 03:13:30|3561.3|3549.3|3561.2|3549.2|3561.3|3549.3|3560.4|3548.4|9
1611890020000|2021-01-29 03:13:40|3561.3|3549.3|3561.2|3549.2|3561.3|3549.3|3561.2|3549.2|11
1611890030000|2021-01-29 03:13:50|3561.1|3549.1|3561.1|3549.1|3561.1|3549.1|3561.1|3549.1|0
1611890040000|2021-01-29 03:14:00|3561.2|3549.2|3562.6|3550.6|3562.6|3550.6|3561.2|3549.2|68
1611890050000|2021-01-29 03:14:10|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|3562.1|3550.1|0
1611890060000|2021-01-29 03:14:20|3562.6|3550.6|3561.5|3549.5|3562.6|3550.6|3561.5|3549.5|3
1611890070000|2021-01-29 03:14:30|3562.1|3550.1|3562.6|3550.6|3562.6|3550.6|3562.1|3550.1|0
1611890090000|2021-01-29 03:14:50|3563.1|3551.1|3563.6|3551.6|3563.6|3551.6|3563.1|3551.1|6
1611890100000|2021-01-29 03:15:00|3563.5|3551.5|3563.5|3551.5|3563.6|3551.6|3563.5|3551.5|0
1611890110000|2021-01-29 03:15:10|3563.1|3551.1|3562.6|3550.6|3563.1|3551.1|3562.6|3550.6|1
1611890120000|2021-01-29 03:15:20|||||||||2
1611890130000|2021-01-29 03:15:30|||||||||7
1611890150000|2021-01-29 03:15:50|3563|3551|3563.6|3551.6|3563.6|3551.6|3563|3551|0
1611890160000|2021-01-29 03:16:00|3563.5|3551.5|3563.5|3551.5|3563.5|3551.5|3563.5|3551.5|0
1611890170000|2021-01-29 03:16:10|3563.6|3551.6|3563.6|3551.6|3563.6|3551.6|3563|3551|0
1611890180000|2021-01-29 03:16:20|3563.5|3551.5|3561.5|3549.5|3563.6|3551.6|3561|3549|2
1611890190000|2021-01-29 03:16:30|3561.1|3549.1|3561|3549|3561.1|3549.1|3561|3549|2
1611890200000|2021-01-29 03:16:40|3561.9|3549.9|3561.1|3549.1|3561.9|3549.9|3561.1|3549.1|2
1611890210000|2021-01-29 03:16:50|3561|3549|3561|3549|3561|3549|3561|3549|0
1611890220000|2021-01-29 03:17:00|3562|3550|3561|3549|3562|3550|3561|3549|1
1611890230000|2021-01-29 03:17:10|||||||||3
1611890240000|2021-01-29 03:17:20|3559.5|3547.5|3559.6|3547.6|3559.6|3547.6|3559|3547|18
1611890250000|2021-01-29 03:17:30|3559.5|3547.5|3559.4|3547.4|3560.8|3548.8|3559|3547|9
1611890280000|2021-01-29 03:18:00|3559|3547|3560.4|3548.4|3560.4|3548.4|3559|3547|11
1611890290000|2021-01-29 03:18:10|3560.8|3548.8|3560.8|3548.8|3560.8|3548.8|3560.8|3548.8|1
1611890330000|2021-01-29 03:18:50|3559.9|3547.9|3559|3547|3559.9|3547.9|3559|3547|0
1611890340000|2021-01-29 03:19:00|3558.9|3546.9|3558.4|3546.4|3558.9|3546.9|3558.4|3546.4|0
1611890350000|2021-01-29 03:19:10|3558.3|3546.3|3557.8|3545.8|3558.3|3546.3|3557.8|3545.8|0
1611890360000|2021-01-29 03:19:20|3557.9|3545.9|3556|3544|3557.9|3545.9|3556|3544|13
1611890380000|2021-01-29 03:19:40|3555.9|3543.9|3557.6|3545.6|3557.6|3545.6|3555.9|3543.9|7
1611890390000|2021-01-29 03:19:50|3558.1|3546.1|3558.5|3546.5|3558.5|3546.5|3558.1|3546.1|3
1611890400000|2021-01-29 03:20:00|3558.6|3546.6|3559|3547|3559|3547|3558.6|3546.6|8
1611890410000|2021-01-29 03:20:10|3559.1|3547.1|3560.6|3548.6|3560.6|3548.6|3559.1|3547.1|6
1611890420000|2021-01-29 03:20:20|3560.2|3548.2|3562|3550|3562.5|3550.5|3560.2|3548.2|2
1611890430000|2021-01-29 03:20:30|3561.9|3549.9|3562.5|3550.5|3562.5|3550.5|3561.9|3549.9|0
1611890440000|2021-01-29 03:20:40|3563|3551|3564|3552|3564|3552|3563|3551|0
1611890450000|2021-01-29 03:20:50|3564.4|3552.4|3565.1|3553.1|3565.1|3553.1|3564.1|3552.1|0
1611890460000|2021-01-29 03:21:00|3564.6|3552.6|3565.5|3553.5|3565.5|3553.5|3564.6|3552.6|0
1611890470000|2021-01-29 03:21:10|3566|3554|3565.5|3553.5|3566|3554|3565.5|3553.5|1
1611890480000|2021-01-29 03:21:20|3566.8|3554.8|3567.4|3555.4|3567.4|3555.4|3566.8|3554.8|9
1611890490000|2021-01-29 03:21:30|3567.9|3555.9|3568|3556|3568|3556|3567.9|3555.9|0
1611890500000|2021-01-29 03:21:40|3568.1|3556.1|3570.1|3558.1|3570.1|3558.1|3568.1|3556.1|1
1611890510000|2021-01-29 03:21:50|3570.5|3558.5|3569.1|3557.1|3571|3559|3568|3556|59
1611890520000|2021-01-29 03:22:00|3570|3558|3570.5|3558.5|3570.5|3558.5|3570|3558|0
1611890530000|2021-01-29 03:22:10|3570.1|3558.1|3569.4|3557.4|3570.1|3558.1|3569.4|3557.4|3
1611890560000|2021-01-29 03:22:40|3569.8|3557.8|3569.8|3557.8|3569.8|3557.8|3569.8|3557.8|0
1611890570000|2021-01-29 03:22:50|3570.5|3558.5|3570.5|3558.5|3570.5|3558.5|3570.5|3558.5|22
1611890600000|2021-01-29 03:23:20|3571|3559|3570.8|3558.8|3571.4|3559.4|3570.8|3558.8|8
1611890610000|2021-01-29 03:23:30|3570.7|3558.7|3570.2|3558.2|3571.2|3559.2|3570.2|3558.2|17
1611890620000|2021-01-29 03:23:40|3569.7|3557.7|3569.7|3557.7|3570.7|3558.7|3568.4|3556.4|104
1611890630000|2021-01-29 03:23:50|||||||||5
1611890640000|2021-01-29 03:24:00|3570.1|3558.1|3570.4|3558.4|3570.4|3558.4|3569.8|3557.8|0
1611890650000|2021-01-29 03:24:10|3570.2|3558.2|3569.2|3557.2|3570.2|3558.2|3569.2|3557.2|0
1611890660000|2021-01-29 03:24:20|3568.7|3556.7|3568.7|3556.7|3568.7|3556.7|3568.7|3556.7|0
1611890670000|2021-01-29 03:24:30|3569.2|3557.2|3569.2|3557.2|3569.7|3557.7|3569.2|3557.2|0
1611890700000|2021-01-29 03:25:00|3568.8|3556.8|3568.2|3556.2|3568.8|3556.8|3568.2|3556.2|7
1611890710000|2021-01-29 03:25:10|3569.7|3557.7|3570.7|3558.7|3570.7|3558.7|3569.7|3557.7|2
1611890720000|2021-01-29 03:25:20|3570.8|3558.8|3571.8|3559.8|3571.8|3559.8|3570.8|3558.8|0
1611890730000|2021-01-29 03:25:30|3570.1|3558.1|3571.8|3559.8|3571.8|3559.8|3570.1|3558.1|4
1611890740000|2021-01-29 03:25:40|3571.4|3559.4|3571.4|3559.4|3571.4|3559.4|3571.4|3559.4|0
1611890750000|2021-01-29 03:25:50|3571.3|3559.3|3571.3|3559.3|3571.3|3559.3|3571.3|3559.3|0
1611890770000|2021-01-29 03:26:10|3570.9|3558.9|3570.9|3558.9|3570.9|3558.9|3570.4|3558.4|4
1611890780000|2021-01-29 03:26:20|3570.4|3558.4|3570.4|3558.4|3570.4|3558.4|3570.4|3558.4|0
1611890800000|2021-01-29 03:26:40|3570.8|3558.8|3570.9|3558.9|3570.9|3558.9|3570.8|3558.8|0
1611890810000|2021-01-29 03:26:50|3571.3|3559.3|3571.4|3559.4|3571.4|3559.4|3571.3|3559.3|0
1611890820000|2021-01-29 03:27:00|3570.9|3558.9|3570.9|3558.9|3570.9|3558.9|3570.9|3558.9|0
1611890850000|2021-01-29 03:27:30|3570.4|3558.4|3570.9|3558.9|3570.9|3558.9|3570.4|3558.4|0
1611890860000|2021-01-29 03:27:40|3571.3|3559.3|3570.9|3558.9|3571.4|3559.4|3570.9|3558.9|0
1611890870000|2021-01-29 03:27:50|3573.3|3561.3|3573.8|3561.8|3573.8|3561.8|3573.3|3561.3|0
1611890880000|2021-01-29 03:28:00|3573.3|3561.3|3573.4|3561.4|3573.7|3561.7|3571.1|3559.1|10
1611890890000|2021-01-29 03:28:10|3573.3|3561.3|3572.9|3560.9|3573.3|3561.3|3572.9|3560.9|0
1611890900000|2021-01-29 03:28:20|3572.4|3560.4|3572.9|3560.9|3572.9|3560.9|3572.4|3560.4|0
1611890910000|2021-01-29 03:28:30|3572.4|3560.4|3569.9|3557.9|3572.4|3560.4|3569.9|3557.9|1
1611890920000|2021-01-29 03:28:40|3570.1|3558.1|3570|3558|3571.1|3559.1|3569.9|3557.9|0
1611890930000|2021-01-29 03:28:50|3569.9|3557.9|3569.9|3557.9|3570.4|3558.4|3569.9|3557.9|0
1611890940000|2021-01-29 03:29:00|3570.4|3558.4|3570|3558|3570.4|3558.4|3570|3558|0
1611890950000|2021-01-29 03:29:10|3569.9|3557.9|3569.9|3557.9|3569.9|3557.9|3569.9|3557.9|0
1611890960000|2021-01-29 03:29:20|3569.8|3557.8|3569.4|3557.4|3569.9|3557.9|3569.4|3557.4|0
1611890970000|2021-01-29 03:29:30|3569.9|3557.9|3568.9|3556.9|3569.9|3557.9|3568.9|3556.9|0
1611890980000|2021-01-29 03:29:40|3569.4|3557.4|3569.4|3557.4|3569.4|3557.4|3569.4|3557.4|0
1611890990000|2021-01-29 03:29:50|3568.9|3556.9|3569.4|3557.4|3569.4|3557.4|3568.9|3556.9|0
1611891000000|2021-01-29 03:30:00|3568.9|3556.9|3567.5|3555.5|3569.4|3557.4|3567.5|3555.5|0
1611891040000|2021-01-29 03:30:40|3569.8|3557.8|3569.8|3557.8|3569.8|3557.8|3569.8|3557.8|2
1611891050000|2021-01-29 03:30:50|3570|3558|3570.7|3558.7|3571.2|3559.2|3570|3558|1
1611891060000|2021-01-29 03:31:00|3570.6|3558.6|3569.6|3557.6|3570.7|3558.7|3569.6|3557.6|0
1611891070000|2021-01-29 03:31:10|3570.1|3558.1|3571.1|3559.1|3571.2|3559.2|3570.1|3558.1|0
1611891080000|2021-01-29 03:31:20|3571.2|3559.2|3573.2|3561.2|3573.2|3561.2|3571.2|3559.2|50
1611891090000|2021-01-29 03:31:30|3574.8|3562.8|3574.3|3562.3|3575.2|3563.2|3574.3|3562.3|24
1611891100000|2021-01-29 03:31:40|3573.9|3561.9|3573.3|3561.3|3573.9|3561.9|3571.8|3559.8|0
1611891110000|2021-01-29 03:31:50|3573.2|3561.2|3573.3|3561.3|3573.3|3561.3|3572.8|3560.8|0
1611891120000|2021-01-29 03:32:00|3573.4|3561.4|3576|3564|3576|3564|3573.4|3561.4|26
1611891130000|2021-01-29 03:32:10|3576.1|3564.1|3576.5|3564.5|3576.5|3564.5|3576.1|3564.1|0
1611891140000|2021-01-29 03:32:20|3576.2|3564.2|3576.6|3564.6|3576.6|3564.6|3576.2|3564.2|0
1611891150000|2021-01-29 03:32:30|3577.1|3565.1|3576.8|3564.8|3577.3|3565.3|3576.8|3564.8|0
1611891180000|2021-01-29 03:33:00|3576.7|3564.7|3575.3|3563.3|3576.7|3564.7|3575.3|3563.3|0
1611891190000|2021-01-29 03:33:10|3574.3|3562.3|3575|3563|3575|3563|3574.2|3562.2|11
1611891200000|2021-01-29 03:33:20|3575.5|3563.5|3575.5|3563.5|3576|3564|3575.5|3563.5|0
1611891210000|2021-01-29 03:33:30|3576.4|3564.4|3576.5|3564.5|3576.5|3564.5|3575.5|3563.5|5
1611891220000|2021-01-29 03:33:40|3576.9|3564.9|3576.5|3564.5|3577|3565|3576|3564|42
1611891230000|2021-01-29 03:33:50|3576|3564|3577|3565|3577|3565|3576|3564|4
1611891240000|2021-01-29 03:34:00|3576.5|3564.5|3576.9|3564.9|3576.9|3564.9|3576.5|3564.5|5
1611891270000|2021-01-29 03:34:30|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|1
1611891280000|2021-01-29 03:34:40|3577.5|3565.5|3577.9|3565.9|3577.9|3565.9|3576.9|3564.9|13
1611891290000|2021-01-29 03:34:50|3577.2|3565.2|3576.9|3564.9|3577.2|3565.2|3576.8|3564.8|0
1611891300000|2021-01-29 03:35:00|3576.8|3564.8|3576.8|3564.8|3576.9|3564.9|3576.8|3564.8|0
1611891310000|2021-01-29 03:35:10|3576.9|3564.9|3576.8|3564.8|3576.9|3564.9|3576.8|3564.8|0
1611891320000|2021-01-29 03:35:20|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|0
1611891350000|2021-01-29 03:35:50|3577|3565|3578.5|3566.5|3578.5|3566.5|3577|3565|0
1611891370000|2021-01-29 03:36:10|3578.9|3566.9|3578.9|3566.9|3578.9|3566.9|3578.9|3566.9|0
1611891390000|2021-01-29 03:36:30|3579|3567|3579|3567|3579|3567|3579|3567|0
1611891400000|2021-01-29 03:36:40|3578.5|3566.5|3578.9|3566.9|3580.3|3568.3|3577.9|3565.9|10
1611891410000|2021-01-29 03:36:50|3578.5|3566.5|3578.4|3566.4|3578.5|3566.5|3578.4|3566.4|0
1611891420000|2021-01-29 03:37:00|3578.5|3566.5|3579|3567|3579|3567|3578.5|3566.5|20
1611891430000|2021-01-29 03:37:10|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|0
1611891450000|2021-01-29 03:37:30|3578.4|3566.4|3577.9|3565.9|3578.4|3566.4|3577.9|3565.9|0
1611891460000|2021-01-29 03:37:40|3581.2|3569.2|3579.8|3567.8|3581.2|3569.2|3579.7|3567.7|24
1611891480000|2021-01-29 03:38:00|3579.9|3567.9|3579.9|3567.9|3580.4|3568.4|3579.9|3567.9|0
1611891490000|2021-01-29 03:38:10|3579.3|3567.3|3579.3|3567.3|3579.3|3567.3|3579.3|3567.3|0
1611891500000|2021-01-29 03:38:20|3579.2|3567.2|3579.3|3567.3|3579.3|3567.3|3579.2|3567.2|0
1611891510000|2021-01-29 03:38:30|3579.4|3567.4|3579.3|3567.3|3579.4|3567.4|3579.3|3567.3|0
1611891520000|2021-01-29 03:38:40|3579.4|3567.4|3579.6|3567.6|3579.6|3567.6|3579.4|3567.4|0
1611891530000|2021-01-29 03:38:50|3580|3568|3580.4|3568.4|3580.4|3568.4|3580|3568|0
1611891560000|2021-01-29 03:39:20|3580.9|3568.9|3580.9|3568.9|3580.9|3568.9|3580.9|3568.9|1
1611891580000|2021-01-29 03:39:40|3581.1|3569.1|3581.1|3569.1|3581.1|3569.1|3581.1|3569.1|0
1611891590000|2021-01-29 03:39:50|3581.2|3569.2|3582|3570|3582|3570|3581.1|3569.1|0
1611891610000|2021-01-29 03:40:10|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|0
1611891630000|2021-01-29 03:40:30|3581.9|3569.9|3581.9|3569.9|3581.9|3569.9|3581.9|3569.9|1
1611891660000|2021-01-29 03:41:00|3581.4|3569.4|3581.3|3569.3|3581.4|3569.4|3581.3|3569.3|0
1611891680000|2021-01-29 03:41:20|||||||||1
1611891720000|2021-01-29 03:42:00|3581.1|3569.1|3582|3570|3582|3570|3581.1|3569.1|0
1611891730000|2021-01-29 03:42:10|3581.6|3569.6|3581.1|3569.1|3581.6|3569.6|3581.1|3569.1|2
1611891740000|2021-01-29 03:42:20|||||||||5
1611891750000|2021-01-29 03:42:30|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|2
1611891780000|2021-01-29 03:43:00|3581.4|3569.4|3581.4|3569.4|3581.4|3569.4|3581.4|3569.4|0
1611891810000|2021-01-29 03:43:30|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|0
1611891840000|2021-01-29 03:44:00|3581.1|3569.1|3581.1|3569.1|3581.1|3569.1|3581.1|3569.1|2
1611891850000|2021-01-29 03:44:10|3580.7|3568.7|3580.2|3568.2|3580.7|3568.7|3580.1|3568.1|2
1611891860000|2021-01-29 03:44:20|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|0
1611891870000|2021-01-29 03:44:30|3580.8|3568.8|3581.2|3569.2|3581.2|3569.2|3580.8|3568.8|0
1611891880000|2021-01-29 03:44:40|3581.3|3569.3|3581.2|3569.2|3581.3|3569.3|3581.2|3569.2|0
1611891900000|2021-01-29 03:45:00|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|3579.3|3567.3|3
1611891930000|2021-01-29 03:45:30|3579.3|3567.3|3579.3|3567.3|3579.3|3567.3|3579.3|3567.3|1
1611891950000|2021-01-29 03:45:50|3578.7|3566.7|3578.8|3566.8|3578.8|3566.8|3578.7|3566.7|0
1611891960000|2021-01-29 03:46:00|||||||||1
1611891970000|2021-01-29 03:46:10|3578.7|3566.7|3579.7|3567.7|3579.7|3567.7|3578.7|3566.7|7
1611891980000|2021-01-29 03:46:20|3579.1|3567.1|3579.3|3567.3|3579.3|3567.3|3579.1|3567.1|0
1611891990000|2021-01-29 03:46:30|3579.8|3567.8|3580.3|3568.3|3580.3|3568.3|3579.8|3567.8|0
1611892000000|2021-01-29 03:46:40|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|3580.7|3568.7|1
1611892010000|2021-01-29 03:46:50|||||||||1
1611892020000|2021-01-29 03:47:00|3581.3|3569.3|3581.2|3569.2|3581.3|3569.3|3581.2|3569.2|1
1611892050000|2021-01-29 03:47:30|3581.1|3569.1|3581.2|3569.2|3581.2|3569.2|3581.1|3569.1|0
1611892080000|2021-01-29 03:48:00|3581.3|3569.3|3580.8|3568.8|3581.4|3569.4|3578.1|3562.1|12
1611892090000|2021-01-29 03:48:10|||||||||6
1611892120000|2021-01-29 03:48:40|3577.6|3561.6|3577.6|3561.6|3577.6|3561.6|3577.6|3561.6|12
1611892130000|2021-01-29 03:48:50|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|6
1611892180000|2021-01-29 03:49:40|3580.9|3568.9|3581.4|3569.4|3581.4|3569.4|3580.9|3568.9|0
1611892190000|2021-01-29 03:49:50|||||||||1
1611892200000|2021-01-29 03:50:00|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|3583.2|3571.2|11
1611892210000|2021-01-29 03:50:10|3583.3|3571.3|3584.2|3572.2|3584.2|3572.2|3583.3|3571.3|0
1611892230000|2021-01-29 03:50:30|3584.7|3572.7|3584.7|3572.7|3584.8|3572.8|3584.7|3572.7|0
1611892240000|2021-01-29 03:50:40|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|3584.8|3572.8|0
1611892250000|2021-01-29 03:50:50|3584.7|3572.7|3584.7|3572.7|3584.7|3572.7|3584.7|3572.7|0
1611892260000|2021-01-29 03:51:00|3585.4|3573.4|3585.8|3573.8|3585.8|3573.8|3585.4|3573.4|20
1611892270000|2021-01-29 03:51:10|3586.4|3574.4|3585.9|3573.9|3586.4|3574.4|3585.9|3573.9|2
1611892280000|2021-01-29 03:51:20|3586.4|3574.4|3586.8|3574.8|3586.8|3574.8|3586.4|3574.4|0
1611892300000|2021-01-29 03:51:40|3587.2|3575.2|3588.5|3576.5|3588.5|3576.5|3587.2|3575.2|27
1611892310000|2021-01-29 03:51:50|3588.9|3576.9|3589.5|3577.5|3589.5|3577.5|3588.9|3576.9|0
1611892320000|2021-01-29 03:52:00|3589.9|3577.9|3590.5|3578.5|3590.5|3578.5|3589.9|3577.9|0
1611892330000|2021-01-29 03:52:10|3591.5|3579.5|3591.5|3579.5|3591.5|3579.5|3591.5|3579.5|0
1611892340000|2021-01-29 03:52:20|3591.9|3579.9|3591.5|3579.5|3591.9|3579.9|3591.5|3579.5|0
1611892350000|2021-01-29 03:52:30|3591.9|3579.9|3591.9|3579.9|3592.5|3580.5|3591.9|3579.9|0
1611892360000|2021-01-29 03:52:40|3590.1|3578.1|3590.1|3578.1|3590.1|3578.1|3590.1|3578.1|6
1611892370000|2021-01-29 03:52:50|3590.2|3578.2|3591.5|3579.5|3591.5|3579.5|3590.2|3578.2|6
1611892380000|2021-01-29 03:53:00|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|0
1611892390000|2021-01-29 03:53:10|3591.4|3579.4|3591.5|3579.5|3591.5|3579.5|3591.4|3579.4|0
1611892400000|2021-01-29 03:53:20|3590.9|3578.9|3590.5|3578.5|3590.9|3578.9|3590.5|3578.5|0
1611892410000|2021-01-29 03:53:30|3590.9|3578.9|3590.9|3578.9|3590.9|3578.9|3590.9|3578.9|0
1611892420000|2021-01-29 03:53:40|3591.4|3579.4|3590.9|3578.9|3591.4|3579.4|3590.9|3578.9|4
1611892430000|2021-01-29 03:53:50|3590.5|3578.5|3589.5|3577.5|3590.5|3578.5|3589.5|3577.5|0
1611892440000|2021-01-29 03:54:00|3589.1|3577.1|3590|3578|3590|3578|3589|3577|6
1611892460000|2021-01-29 03:54:20|3589.5|3577.5|3590|3578|3590|3578|3589.5|3577.5|0
1611892480000|2021-01-29 03:54:40|3589.6|3577.6|3589.5|3577.5|3589.6|3577.6|3589.5|3577.5|0
1611892490000|2021-01-29 03:54:50|3589.9|3577.9|3590.5|3578.5|3590.5|3578.5|3589.9|3577.9|0
1611892520000|2021-01-29 03:55:20|3590.6|3578.6|3591|3579|3591|3579|3590.6|3578.6|0
1611892530000|2021-01-29 03:55:30|3589.9|3577.9|3589.9|3577.9|3589.9|3577.9|3589.9|3577.9|0
1611892540000|2021-01-29 03:55:40|3589.5|3577.5|3589.5|3577.5|3589.5|3577.5|3589.5|3577.5|0
1611892550000|2021-01-29 03:55:50|3588.7|3576.7|3588|3576|3588.7|3576.7|3588|3576|0
1611892560000|2021-01-29 03:56:00|3587.5|3575.5|3587|3575|3587.5|3575.5|3587|3575|0
1611892570000|2021-01-29 03:56:10|3587.4|3575.4|3586.5|3574.5|3587.4|3575.4|3586.5|3574.5|0
1611892580000|2021-01-29 03:56:20|3586.9|3574.9|3585.3|3573.3|3587|3575|3585.3|3573.3|1
1611892590000|2021-01-29 03:56:30|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|0
1611892600000|2021-01-29 03:56:40|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|3585.1|3573.1|1
1611892610000|2021-01-29 03:56:50|3583.4|3571.4|3582.9|3570.9|3583.4|3571.4|3582.9|3570.9|2
1611892620000|2021-01-29 03:57:00|3582.4|3570.4|3582.4|3570.4|3583|3571|3582.4|3570.4|1
1611892640000|2021-01-29 03:57:20|3583|3571|3582.9|3570.9|3583|3571|3582.9|3570.9|0
1611892650000|2021-01-29 03:57:30|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|0
1611892660000|2021-01-29 03:57:40|3580.2|3568.2|3580.2|3568.2|3580.7|3568.7|3580.2|3568.2|16
1611892670000|2021-01-29 03:57:50|3580.6|3568.6|3580.7|3568.7|3580.7|3568.7|3580.2|3568.2|11
1611892680000|2021-01-29 03:58:00|||||||||5
1611892690000|2021-01-29 03:58:10|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|12
1611892710000|2021-01-29 03:58:30|3582.9|3570.9|3584.6|3572.6|3584.6|3572.6|3582.9|3570.9|4
1611892720000|2021-01-29 03:58:40|3582.7|3570.7|3582.3|3570.3|3582.7|3570.7|3582.3|3570.3|4
1611892730000|2021-01-29 03:58:50|||||||||1
1611892740000|2021-01-29 03:59:00|3582.8|3570.8|3582.7|3570.7|3582.8|3570.8|3582.7|3570.7|0
1611892750000|2021-01-29 03:59:10|||||||||1
1611892760000|2021-01-29 03:59:20|3582.8|3570.8|3582.8|3570.8|3582.8|3570.8|3582.8|3570.8|3
1611892790000|2021-01-29 03:59:50|3582.7|3570.7|3581.7|3569.7|3582.7|3570.7|3581.7|3569.7|0
1611892800000|2021-01-29 04:00:00|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|0
1611892810000|2021-01-29 04:00:10|3580.6|3568.6|3580.7|3568.7|3581.2|3569.2|3580.6|3568.6|7
1611892820000|2021-01-29 04:00:20|3581.2|3569.2|3580.7|3568.7|3581.2|3569.2|3580.7|3568.7|12
1611892830000|2021-01-29 04:00:30|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|0
1611892840000|2021-01-29 04:00:40|3580.7|3568.7|3581.7|3569.7|3582.2|3570.2|3580.7|3568.7|4
1611892850000|2021-01-29 04:00:50|3581.2|3569.2|3580.3|3568.3|3581.2|3569.2|3580.3|3568.3|1
1611892860000|2021-01-29 04:01:00|3580.1|3568.1|3579.1|3567.1|3580.1|3568.1|3579.1|3567.1|4
1611892870000|2021-01-29 04:01:10|3579.2|3567.2|3579.7|3567.7|3580.3|3568.3|3579.2|3567.2|1
1611892880000|2021-01-29 04:01:20|3580.1|3568.1|3579.8|3567.8|3580.2|3568.2|3579.7|3567.7|0
1611892890000|2021-01-29 04:01:30|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|3579.7|3567.7|0
1611892900000|2021-01-29 04:01:40|3579.8|3567.8|3579.7|3567.7|3579.8|3567.8|3579.7|3567.7|4
1611892910000|2021-01-29 04:01:50|3579.6|3567.6|3580.1|3568.1|3580.2|3568.2|3579.6|3567.6|4
1611892920000|2021-01-29 04:02:00|3580.2|3568.2|3579.5|3567.5|3580.4|3568.4|3579.5|3567.5|1
1611892930000|2021-01-29 04:02:10|3580.2|3568.2|3578.8|3566.8|3580.8|3568.8|3578.8|3566.8|28
1611892940000|2021-01-29 04:02:20|3578.9|3566.9|3578.9|3566.9|3578.9|3566.9|3578.9|3566.9|4
1611892950000|2021-01-29 04:02:30|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|5
1611892960000|2021-01-29 04:02:40|3578.9|3566.9|3580.2|3568.2|3580.2|3568.2|3578.8|3566.8|5
1611892970000|2021-01-29 04:02:50|3580.3|3568.3|3580.2|3568.2|3580.3|3568.3|3580.2|3568.2|4
1611892980000|2021-01-29 04:03:00|3579.8|3567.8|3579.7|3567.7|3579.8|3567.8|3579.7|3567.7|0
1611892990000|2021-01-29 04:03:10|3579.2|3567.2|3578.6|3566.6|3579.2|3567.2|3578.6|3566.6|3
1611893000000|2021-01-29 04:03:20|3577.8|3565.8|3578.9|3566.9|3578.9|3566.9|3577.6|3565.6|7
1611893010000|2021-01-29 04:03:30|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|0
1611893030000|2021-01-29 04:03:50|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|0
1611893080000|2021-01-29 04:04:40|3578.4|3566.4|3578.4|3566.4|3578.4|3566.4|3578.4|3566.4|0
1611893090000|2021-01-29 04:04:50|3577.9|3565.9|3578.4|3566.4|3578.4|3566.4|3577.9|3565.9|0
1611893100000|2021-01-29 04:05:00|3578.5|3566.5|3580.1|3568.1|3580.1|3568.1|3578.5|3566.5|0
1611893120000|2021-01-29 04:05:20|3580.6|3568.6|3580.6|3568.6|3580.6|3568.6|3580.6|3568.6|0
1611893130000|2021-01-29 04:05:30|||||||||1
1611893150000|2021-01-29 04:05:50|||||||||1
1611893160000|2021-01-29 04:06:00|3580.2|3568.2|3581.3|3569.3|3581.3|3569.3|3580.2|3568.2|4
1611893190000|2021-01-29 04:06:30|3581.7|3569.7|3581.6|3569.6|3582.6|3570.6|3581.6|3569.6|3
1611893200000|2021-01-29 04:06:40|3582.1|3570.1|3582.1|3570.1|3582.1|3570.1|3581.6|3569.6|0
1611893210000|2021-01-29 04:06:50|3583.3|3571.3|3582.8|3570.8|3583.3|3571.3|3582.8|3570.8|4
1611893220000|2021-01-29 04:07:00|3583.3|3571.3|3583.3|3571.3|3583.8|3571.8|3583.3|3571.3|0
1611893230000|2021-01-29 04:07:10|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|3583.8|3571.8|0
1611893240000|2021-01-29 04:07:20|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|0
1611893250000|2021-01-29 04:07:30|3585.2|3573.2|3584.8|3572.8|3585.3|3573.3|3584.8|3572.8|0
1611893300000|2021-01-29 04:08:20|3583.7|3571.7|3584.2|3572.2|3584.2|3572.2|3583.7|3571.7|0
1611893310000|2021-01-29 04:08:30|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|0
1611893320000|2021-01-29 04:08:40|3584.2|3572.2|3584.2|3572.2|3584.3|3572.3|3584.2|3572.2|0
1611893330000|2021-01-29 04:08:50|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|3583.7|3571.7|0
1611893340000|2021-01-29 04:09:00|3584.2|3572.2|3584.2|3572.2|3584.2|3572.2|3584.2|3572.2|0
1611893350000|2021-01-29 04:09:10|3584.3|3572.3|3584.2|3572.2|3584.3|3572.3|3584.2|3572.2|0
1611893360000|2021-01-29 04:09:20|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|3584.3|3572.3|0
1611893400000|2021-01-29 04:10:00|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|0
1611893410000|2021-01-29 04:10:10|3585.3|3573.3|3585.3|3573.3|3585.3|3573.3|3585.3|3573.3|0
1611893420000|2021-01-29 04:10:20|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|3584.9|3572.9|0
1611893440000|2021-01-29 04:10:40|3585.3|3573.3|3585.3|3573.3|3585.9|3573.9|3585.3|3573.3|0
1611893450000|2021-01-29 04:10:50|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|0
1611893460000|2021-01-29 04:11:00|3585.3|3573.3|3585.4|3573.4|3585.4|3573.4|3585.3|3573.3|0
1611893470000|2021-01-29 04:11:10|3585|3573|3585|3573|3585|3573|3585|3573|0
1611893480000|2021-01-29 04:11:20|3584.9|3572.9|3588.3|3576.3|3588.3|3576.3|3584.9|3572.9|0
1611893490000|2021-01-29 04:11:30|3587.5|3575.5|3587.8|3575.8|3587.8|3575.8|3587.5|3575.5|0
1611893500000|2021-01-29 04:11:40|3587.7|3575.7|3587.7|3575.7|3587.7|3575.7|3587.7|3575.7|0
1611893520000|2021-01-29 04:12:00|3588.2|3576.2|3587.8|3575.8|3588.2|3576.2|3587.8|3575.8|0
1611893530000|2021-01-29 04:12:10|3588.2|3576.2|3588.3|3576.3|3588.3|3576.3|3588.2|3576.2|0
1611893540000|2021-01-29 04:12:20|3588.2|3576.2|3587.7|3575.7|3588.2|3576.2|3587.2|3575.2|0
1611893550000|2021-01-29 04:12:30|3587.2|3575.2|3587.2|3575.2|3587.7|3575.7|3587.2|3575.2|0
1611893590000|2021-01-29 04:13:10|3587.7|3575.7|3587.7|3575.7|3587.7|3575.7|3587.7|3575.7|0
1611893600000|2021-01-29 04:13:20|3588.2|3576.2|3587.8|3575.8|3588.3|3576.3|3587.7|3575.7|0
1611893610000|2021-01-29 04:13:30|3587.7|3575.7|3588.3|3576.3|3588.3|3576.3|3587.7|3575.7|0
1611893630000|2021-01-29 04:13:50|3587.8|3575.8|3587.8|3575.8|3587.8|3575.8|3587.8|3575.8|0
1611893650000|2021-01-29 04:14:10|3587.7|3575.7|3588.3|3576.3|3588.3|3576.3|3587.7|3575.7|0
1611893660000|2021-01-29 04:14:20|3588.9|3576.9|3588.9|3576.9|3588.9|3576.9|3588.9|3576.9|0
1611893690000|2021-01-29 04:14:50|3588.4|3576.4|3589.7|3577.7|3589.7|3577.7|3588.4|3576.4|28
1611893700000|2021-01-29 04:15:00|3589.6|3577.6|3589.6|3577.6|3590.1|3578.1|3589.6|3577.6|0
1611893710000|2021-01-29 04:15:10|3589.2|3577.2|3589.2|3577.2|3589.9|3577.9|3588.7|3576.7|0
1611893720000|2021-01-29 04:15:20|3589.1|3577.1|3589.5|3577.5|3589.6|3577.6|3589.1|3577.1|0
1611893730000|2021-01-29 04:15:30|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|0
1611893740000|2021-01-29 04:15:40|3590.1|3578.1|3590.1|3578.1|3590.1|3578.1|3590.1|3578.1|1
1611893750000|2021-01-29 04:15:50|3590.5|3578.5|3590.5|3578.5|3590.5|3578.5|3590.5|3578.5|0
1611893760000|2021-01-29 04:16:00|3590.6|3578.6|3590.1|3578.1|3590.6|3578.6|3590.1|3578.1|0
1611893770000|2021-01-29 04:16:10|3590|3578|3590.1|3578.1|3590.1|3578.1|3590|3578|0
1611893810000|2021-01-29 04:16:50|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|1
1611893820000|2021-01-29 04:17:00|3590.1|3578.1|3589.6|3577.6|3590.1|3578.1|3589.1|3577.1|0
1611893830000|2021-01-29 04:17:10|3589.1|3577.1|3589.6|3577.6|3589.6|3577.6|3589|3577|0
1611893840000|2021-01-29 04:17:20|3587.8|3575.8|3588.2|3576.2|3588.2|3576.2|3587.8|3575.8|1
1611893850000|2021-01-29 04:17:30|3587.7|3575.7|3587.7|3575.7|3587.7|3575.7|3587.7|3575.7|2
1611893860000|2021-01-29 04:17:40|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|1
1611893870000|2021-01-29 04:17:50|3589|3577|3589.1|3577.1|3589.1|3577.1|3589|3577|0
1611893880000|2021-01-29 04:18:00|3589.2|3577.2|3589.7|3577.7|3589.7|3577.7|3589.2|3577.2|0
1611893890000|2021-01-29 04:18:10|3590.2|3578.2|3591.1|3579.1|3591.1|3579.1|3590.2|3578.2|2
1611893900000|2021-01-29 04:18:20|3591.6|3579.6|3592.1|3580.1|3592.1|3580.1|3591.6|3579.6|0
1611893910000|2021-01-29 04:18:30|3592.6|3580.6|3593.6|3581.6|3593.6|3581.6|3592.6|3580.6|0
1611893920000|2021-01-29 04:18:40|3593.1|3581.1|3593.6|3581.6|3593.6|3581.6|3593.1|3581.1|0
1611893940000|2021-01-29 04:19:00|3594.1|3582.1|3594.1|3582.1|3594.1|3582.1|3594.1|3582.1|0
1611893970000|2021-01-29 04:19:30|||||||||2
1611893980000|2021-01-29 04:19:40|||||||||2
1611893990000|2021-01-29 04:19:50|3594.5|3582.5|3594.5|3582.5|3594.5|3582.5|3594.5|3582.5|1
1611894000000|2021-01-29 04:20:00|3594.1|3582.1|3594.1|3582.1|3594.1|3582.1|3594.1|3582.1|0
1611894040000|2021-01-29 04:20:40|3593.7|3581.7|3594.2|3582.2|3594.7|3582.7|3593.7|3581.7|0
1611894050000|2021-01-29 04:20:50|3593.7|3581.7|3594.2|3582.2|3594.7|3582.7|3593.7|3581.7|0
1611894060000|2021-01-29 04:21:00|3594.6|3582.6|3594.2|3582.2|3594.7|3582.7|3594.2|3582.2|0
1611894080000|2021-01-29 04:21:20|3593.7|3581.7|3594.2|3582.2|3594.7|3582.7|3593.7|3581.7|0
1611894090000|2021-01-29 04:21:30|||||||||1
1611894100000|2021-01-29 04:21:40|3593.8|3581.8|3594.2|3582.2|3594.7|3582.7|3593.8|3581.8|0
1611894110000|2021-01-29 04:21:50|3593.8|3581.8|3594.2|3582.2|3594.7|3582.7|3593.8|3581.8|0
1611894120000|2021-01-29 04:22:00|3593.7|3581.7|3595.7|3583.7|3595.7|3583.7|3593.7|3581.7|8
1611894130000|2021-01-29 04:22:10|3597|3585|3597|3585|3597|3585|3597|3585|14
1611894140000|2021-01-29 04:22:20|3597.4|3585.4|3596.1|3584.1|3597.4|3585.4|3596.1|3584.1|21
1611894150000|2021-01-29 04:22:30|3595.7|3583.7|3597|3585|3597|3585|3595.7|3583.7|3
1611894160000|2021-01-29 04:22:40|3596.8|3584.8|3595.6|3583.6|3596.8|3584.8|3595.5|3583.5|18
1611894170000|2021-01-29 04:22:50|3595.5|3583.5|3595.6|3583.6|3595.6|3583.6|3595.1|3583.1|7
1611894180000|2021-01-29 04:23:00|3594.5|3582.5|3595.6|3583.6|3597.8|3585.8|3594.5|3582.5|19
1611894190000|2021-01-29 04:23:10|3596|3584|3595.6|3583.6|3596|3584|3595.6|3583.6|2
1611894200000|2021-01-29 04:23:20|3595.5|3583.5|3596|3584|3596.5|3584.5|3595.5|3583.5|5
1611894210000|2021-01-29 04:23:30|3596.1|3584.1|3597|3585|3597.8|3585.8|3596.1|3584.1|5
1611894220000|2021-01-29 04:23:40|3596.5|3584.5|3597|3585|3597|3585|3596|3584|0
1611894230000|2021-01-29 04:23:50|3596|3584|3596|3584|3596.5|3584.5|3596|3584|0
1611894240000|2021-01-29 04:24:00|3595.9|3583.9|3597.8|3585.8|3597.8|3585.8|3595.9|3583.9|3
1611894250000|2021-01-29 04:24:10|||||||||27
1611894260000|2021-01-29 04:24:20|3597|3585|3596.5|3584.5|3597|3585|3596.5|3584.5|1
1611894270000|2021-01-29 04:24:30|||||||||61
1611894280000|2021-01-29 04:24:40|3597|3585|3597|3585|3597|3585|3597|3585|39
1611894290000|2021-01-29 04:24:50|3596.9|3584.9|3596.7|3584.7|3597.2|3585.2|3596.3|3584.3|9
1611894300000|2021-01-29 04:25:00|3597.2|3585.2|3598.2|3586.2|3598.2|3586.2|3597.2|3585.2|6
1611894310000|2021-01-29 04:25:10|3597.7|3585.7|3598.1|3586.1|3598.2|3586.2|3597.7|3585.7|43
1611894320000|2021-01-29 04:25:20|3598.2|3586.2|3598.1|3586.1|3598.6|3586.6|3598|3586|40
1611894330000|2021-01-29 04:25:30|3598.5|3586.5|3598.1|3586.1|3598.6|3586.6|3598|3586|21
1611894340000|2021-01-29 04:25:40|3598.6|3586.6|3598.1|3586.1|3598.6|3586.6|3598.1|3586.1|7
1611894350000|2021-01-29 04:25:50|3598.6|3586.6|3595.8|3583.8|3598.6|3586.6|3595.4|3583.4|12
1611894360000|2021-01-29 04:26:00|3596.3|3584.3|3593.8|3581.8|3596.3|3584.3|3593.8|3581.8|2
1611894370000|2021-01-29 04:26:10|3594.2|3582.2|3593.2|3581.2|3594.7|3582.7|3593.2|3581.2|1
1611894380000|2021-01-29 04:26:20|3594.1|3582.1|3593.2|3581.2|3594.6|3582.6|3593.2|3581.2|7
1611894390000|2021-01-29 04:26:30|3592.7|3580.7|3593.2|3581.2|3594.2|3582.2|3592.2|3580.2|8
1611894400000|2021-01-29 04:26:40|3593.6|3581.6|3594.2|3582.2|3594.2|3582.2|3593.2|3581.2|14
1611894410000|2021-01-29 04:26:50|3593.8|3581.8|3595.1|3583.1|3595.1|3583.1|3593.7|3581.7|0
1611894420000|2021-01-29 04:27:00|3594.1|3582.1|3592.6|3580.6|3594.1|3582.1|3591.3|3579.3|16
1611894430000|2021-01-29 04:27:10|3593.1|3581.1|3594.2|3582.2|3595.2|3583.2|3593.1|3581.1|3
1611894440000|2021-01-29 04:27:20|3594.3|3582.3|3595.7|3583.7|3595.7|3583.7|3594.3|3582.3|0
1611894450000|2021-01-29 04:27:30|3596.6|3584.6|3595.2|3583.2|3597.2|3585.2|3595.2|3583.2|11
1611894460000|2021-01-29 04:27:40|3594.4|3582.4|3594.1|3582.1|3594.7|3582.7|3592.8|3580.8|3
1611894470000|2021-01-29 04:27:50|3594.3|3582.3|3594.2|3582.2|3594.7|3582.7|3594.2|3582.2|2
1611894480000|2021-01-29 04:28:00|3594.7|3582.7|3593.7|3581.7|3594.7|3582.7|3593.7|3581.7|1
1611894490000|2021-01-29 04:28:10|3593.3|3581.3|3593.1|3581.1|3594.1|3582.1|3593.1|3581.1|4
1611894500000|2021-01-29 04:28:20|3592.7|3580.7|3595.5|3583.5|3595.5|3583.5|3592.6|3580.6|14
1611894510000|2021-01-29 04:28:30|3596|3584|3594.1|3582.1|3596|3584|3593.6|3581.6|34
1611894520000|2021-01-29 04:28:40|3594.6|3582.6|3593.6|3581.6|3594.6|3582.6|3593.6|3581.6|0
1611894530000|2021-01-29 04:28:50|3594.1|3582.1|3594.6|3582.6|3594.6|3582.6|3594.1|3582.1|18
1611894540000|2021-01-29 04:29:00|3595.1|3583.1|3592.8|3580.8|3596|3584|3592.8|3580.8|5
1611894550000|2021-01-29 04:29:10|3593.6|3581.6|3593.6|3581.6|3593.6|3581.6|3593.6|3581.6|14
1611894570000|2021-01-29 04:29:30|3594.5|3582.5|3595.5|3583.5|3595.5|3583.5|3594.5|3582.5|2
1611894580000|2021-01-29 04:29:40|3595.1|3583.1|3595.1|3583.1|3595.1|3583.1|3595.1|3583.1|7
1611894590000|2021-01-29 04:29:50|3595.6|3583.6|3596|3584|3596|3584|3595.6|3583.6|0
1611901800000|2021-01-29 06:30:00|3567.9|3555.9|3568.5|3556.5|3571.9|3558.4|3567.6|3555.3|53
1611901810000|2021-01-29 06:30:10|3568.4|3556.4|3566.9|3554.9|3569.9|3557.9|3565.3|3553.3|0
1611901820000|2021-01-29 06:30:20|3567.3|3555.3|3566.8|3554.8|3567.8|3555.8|3565.5|3553.5|0
1611901830000|2021-01-29 06:30:30|3567.3|3555.3|3572.9|3560.9|3572.9|3560.9|3567.3|3555.3|10
1611901840000|2021-01-29 06:30:40|3573.3|3561.3|3572.8|3560.8|3579.8|3566.4|3572.8|3558.1|0
1611901850000|2021-01-29 06:30:50|3575.4|3563.4|3572.8|3560.8|3575.4|3563.4|3571.8|3559.8|3
1611901860000|2021-01-29 06:31:00|3573.4|3561.4|3570.3|3558.3|3573.4|3561.4|3570.3|3558.3|5
1611901870000|2021-01-29 06:31:10|3569.9|3557.9|3569.3|3557.3|3570.5|3558.5|3568.8|3556.8|0
1611901880000|2021-01-29 06:31:20|3568.4|3556.4|3568.3|3556.3|3570.1|3558.1|3567.8|3555.8|1
1611901890000|2021-01-29 06:31:30|3567.8|3555.8|3567.8|3555.8|3567.8|3555.8|3567.8|3555.8|0
1611901900000|2021-01-29 06:31:40|3568.3|3556.3|3567.8|3555.8|3568.3|3556.3|3567.3|3555.3|0
1611901910000|2021-01-29 06:31:50|3568.3|3556.3|3567.8|3555.8|3568.3|3556.3|3567.8|3555.8|0
1611901920000|2021-01-29 06:32:00|3567.9|3555.9|3567.1|3555.1|3568.7|3556.7|3567.1|3555.1|0
1611901930000|2021-01-29 06:32:10|3567.6|3555.6|3567.1|3555.1|3567.6|3555.6|3567.1|3555.1|2
1611901940000|2021-01-29 06:32:20|3567.5|3555.5|3571.4|3559.4|3571.8|3559.8|3567.5|3555.5|36
1611901950000|2021-01-29 06:32:30|3571.3|3559.3|3571.2|3559.2|3571.3|3559.3|3570.8|3558.8|3
1611901960000|2021-01-29 06:32:40|3570.8|3558.8|3570.9|3558.9|3571.3|3559.3|3570.8|3558.8|0
1611901970000|2021-01-29 06:32:50|3571.3|3559.3|3571.1|3559.1|3571.3|3559.3|3571.1|3559.1|9
1611901980000|2021-01-29 06:33:00|3571.3|3559.3|3572|3560|3572|3560|3571.3|3559.3|0
1611901990000|2021-01-29 06:33:10|3571.9|3559.9|3572.7|3560.7|3572.7|3560.7|3571.9|3559.9|0
1611902000000|2021-01-29 06:33:20|3572.8|3560.8|3571.3|3559.3|3572.8|3560.8|3570.8|3558.8|3
1611902010000|2021-01-29 06:33:30|3572.3|3560.3|3573.4|3561.4|3573.4|3561.4|3572.2|3560.2|47
1611902020000|2021-01-29 06:33:40|3573.9|3561.9|3575.4|3563.4|3575.4|3563.4|3573.9|3561.9|5
1611902030000|2021-01-29 06:33:50|3574.9|3562.9|3575.4|3563.4|3575.4|3563.4|3574.9|3562.9|2
1611902040000|2021-01-29 06:34:00|3575.9|3563.9|3576.4|3564.4|3576.4|3564.4|3575.9|3563.9|0
1611902050000|2021-01-29 06:34:10|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|0
1611902060000|2021-01-29 06:34:20|3576.5|3564.5|3574|3562|3576.5|3564.5|3574|3562|0
1611902070000|2021-01-29 06:34:30|3573.6|3561.6|3574.1|3562.1|3574.3|3562.3|3572.6|3560.6|5
1611902090000|2021-01-29 06:34:50|3573.6|3561.6|3573.6|3561.6|3573.6|3561.6|3573.6|3561.6|1
1611902100000|2021-01-29 06:35:00|3574.1|3562.1|3574.6|3562.6|3574.6|3562.6|3574.1|3562.1|3
1611902110000|2021-01-29 06:35:10|3575.6|3563.6|3575.6|3563.6|3576.1|3564.1|3575.6|3563.6|5
1611902120000|2021-01-29 06:35:20|3576.1|3564.1|3576.1|3564.1|3576.1|3564.1|3576.1|3564.1|0
1611902130000|2021-01-29 06:35:30|3576.2|3564.2|3577.4|3565.4|3577.4|3565.4|3576.2|3564.2|0
1611902140000|2021-01-29 06:35:40|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|0
1611902170000|2021-01-29 06:36:10|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|3577.3|3565.3|0
1611902190000|2021-01-29 06:36:30|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|0
1611902200000|2021-01-29 06:36:40|3577.8|3565.8|3577.8|3565.8|3578.8|3566.8|3577.4|3565.4|0
1611902210000|2021-01-29 06:36:50|3577.9|3565.9|3577.9|3565.9|3578.8|3566.8|3577.9|3565.9|0
1611902220000|2021-01-29 06:37:00|3578.3|3566.3|3578.8|3566.8|3578.8|3566.8|3577.9|3565.9|4
1611902230000|2021-01-29 06:37:10|3578.4|3566.4|3577.3|3565.3|3578.7|3566.7|3577.3|3565.3|0
1611902250000|2021-01-29 06:37:30|3577.7|3565.7|3577.3|3565.3|3577.7|3565.7|3577.3|3565.3|0
1611902270000|2021-01-29 06:37:50|3576.4|3564.4|3576|3564|3576.4|3564.4|3576|3564|0
1611902280000|2021-01-29 06:38:00|3575.5|3563.5|3576|3564|3576.1|3564.1|3575.5|3563.5|1
1611902290000|2021-01-29 06:38:10|3575.6|3563.6|3576|3564|3576.2|3564.2|3575.6|3563.6|2
1611902300000|2021-01-29 06:38:20|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|11
1611902310000|2021-01-29 06:38:30|3575.7|3563.7|3578.1|3566.1|3578.1|3566.1|3575.7|3563.7|6
1611902320000|2021-01-29 06:38:40|3577.7|3565.7|3576.4|3564.4|3577.7|3565.7|3575.9|3563.9|7
1611902330000|2021-01-29 06:38:50|3578.1|3566.1|3577.6|3565.6|3578.2|3566.2|3577.6|3565.6|2
1611902340000|2021-01-29 06:39:00|3578.1|3566.1|3577.7|3565.7|3578.1|3566.1|3577.7|3565.7|5
1611902350000|2021-01-29 06:39:10|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|7
1611902370000|2021-01-29 06:39:30|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|1
1611902380000|2021-01-29 06:39:40|3579.8|3567.8|3579.8|3567.8|3579.8|3567.8|3578.8|3566.8|0
1611902400000|2021-01-29 06:40:00|||||||||5
1611902410000|2021-01-29 06:40:10|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|10
1611902420000|2021-01-29 06:40:20|3581.2|3569.2|3579.6|3567.6|3581.2|3569.2|3579.2|3567.2|0
1611902430000|2021-01-29 06:40:30|3579.7|3567.7|3580.2|3568.2|3580.2|3568.2|3579.3|3567.3|0
1611902440000|2021-01-29 06:40:40|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|0
1611902450000|2021-01-29 06:40:50|3580.7|3568.7|3582.5|3570.5|3583|3571|3580.3|3568.3|11
1611902460000|2021-01-29 06:41:00|3581.7|3569.7|3582.7|3570.7|3582.7|3570.7|3581.2|3569.2|1
1611902470000|2021-01-29 06:41:10|3585.1|3569.1|3583.1|3571.1|3585.1|3571.5|3582.7|3569.1|0
1611902480000|2021-01-29 06:41:20|3583.6|3571.6|3586.8|3574.8|3586.8|3574.8|3583.6|3571.6|44
1611902490000|2021-01-29 06:41:30|3586.7|3574.7|3588.2|3576.2|3588.3|3576.3|3585.9|3573.9|35
1611902500000|2021-01-29 06:41:40|3587.4|3575.4|3590.2|3578.2|3590.2|3578.2|3587.4|3575.4|13
1611902510000|2021-01-29 06:41:50|3590.9|3578.9|3591|3579|3591|3579|3588.5|3576.5|6
1611902520000|2021-01-29 06:42:00|3591.5|3579.5|3592.4|3580.4|3592.8|3580.8|3591.5|3579.5|0
1611902530000|2021-01-29 06:42:10|3592|3580|3592.5|3580.5|3592.5|3580.5|3591.5|3579.5|1
1611902540000|2021-01-29 06:42:20|3593|3581|3593|3581|3593|3581|3593|3581|0
1611902550000|2021-01-29 06:42:30|3592.5|3580.5|3596|3584|3597.1|3585.1|3592|3579|1
1611902560000|2021-01-29 06:42:40|3596.5|3584.5|3597.6|3585.6|3598.6|3586.6|3596.5|3584.5|1
1611902570000|2021-01-29 06:42:50|3598.1|3586.1|3598.6|3586.6|3598.6|3586.6|3598.1|3586.1|3
1611902580000|2021-01-29 06:43:00|3600|3588|3599.5|3587.5|3601|3589|3599.1|3587.1|8
1611902590000|2021-01-29 06:43:10|3599.9|3587.9|3599.6|3587.6|3602.6|3590.6|3599.6|3587.6|32
1611902600000|2021-01-29 06:43:20|3600.1|3588.1|3599.2|3587.2|3600.1|3588.1|3599.2|3587.2|3
1611902610000|2021-01-29 06:43:30|3599.6|3587.6|3597.7|3585.7|3599.6|3587.6|3597.7|3585.7|2
1611902620000|2021-01-29 06:43:40|3597.6|3585.6|3596.2|3584.2|3597.7|3585.7|3594.7|3582.7|9
1611902630000|2021-01-29 06:43:50|3596.1|3584.1|3594.3|3582.3|3596.1|3584.1|3593.8|3581.8|2
1611902640000|2021-01-29 06:44:00|3594.4|3582.4|3595.3|3583.3|3595.3|3583.3|3593.8|3581.8|0
1611902650000|2021-01-29 06:44:10|3596.3|3584.3|3594.8|3582.8|3596.3|3584.3|3594.8|3582.8|3
1611902660000|2021-01-29 06:44:20|3594.7|3582.7|3594.7|3582.7|3595.6|3583.6|3593.9|3581.9|11
1611902670000|2021-01-29 06:44:30|3594.4|3582.4|3596.3|3584.3|3596.3|3584.3|3594.3|3582.3|6
1611902680000|2021-01-29 06:44:40|3596.7|3584.7|3596.8|3584.8|3598.7|3586.7|3596.7|3584.7|0
1611902690000|2021-01-29 06:44:50|3595.8|3583.8|3596.2|3584.2|3596.2|3584.2|3595.8|3583.8|1
1611902700000|2021-01-29 06:45:00|3596.1|3584.1|3597.8|3585.8|3597.8|3585.8|3595.4|3583.4|4
1611902710000|2021-01-29 06:45:10|3598.3|3586.3|3597.3|3585.3|3598.3|3586.3|3597.3|3585.3|0
1611902720000|2021-01-29 06:45:20|3597.2|3585.2|3597.2|3585.2|3597.2|3585.2|3597.2|3585.2|0
1611902730000|2021-01-29 06:45:30|3597.3|3585.3|3596.7|3584.7|3597.6|3585.6|3596.7|3584.7|0
1611902740000|2021-01-29 06:45:40|3596.6|3584.6|3596.6|3584.6|3596.6|3584.6|3596.6|3584.6|0
1611902750000|2021-01-29 06:45:50|3597.7|3585.7|3597.7|3585.7|3597.7|3585.7|3597.7|3585.7|0
1611902760000|2021-01-29 06:46:00|3598.2|3586.2|3599.1|3587.1|3599.1|3587.1|3598.2|3586.2|7
1611902770000|2021-01-29 06:46:10|3598.3|3586.3|3598.3|3586.3|3598.7|3586.7|3598.3|3586.3|1
1611902790000|2021-01-29 06:46:30|3598.2|3586.2|3598.2|3586.2|3598.3|3586.3|3598.2|3586.2|0
1611902800000|2021-01-29 06:46:40|3597.8|3585.8|3598.2|3586.2|3598.2|3586.2|3597.7|3585.7|0
1611902810000|2021-01-29 06:46:50|3598.3|3586.3|3598.2|3586.2|3598.3|3586.3|3597.8|3585.8|1
1611902820000|2021-01-29 06:47:00|3598.3|3586.3|3597.1|3585.1|3599.1|3587.1|3597.1|3585.1|0
1611902830000|2021-01-29 06:47:10|3597.5|3585.5|3597.1|3585.1|3597.5|3585.5|3597.1|3585.1|5
1611902840000|2021-01-29 06:47:20|3596.6|3584.6|3596.7|3584.7|3596.7|3584.7|3596|3584|9
1611902850000|2021-01-29 06:47:30|3596.5|3584.5|3596.6|3584.6|3596.6|3584.6|3595.3|3583.3|1
1611902870000|2021-01-29 06:47:50|3596.5|3584.5|3596|3584|3596.5|3584.5|3596|3584|0
1611902880000|2021-01-29 06:48:00|3595.1|3583.1|3595.2|3583.2|3596.1|3584.1|3595.1|3583.1|1
1611902890000|2021-01-29 06:48:10|3594.8|3582.8|3594.7|3582.7|3594.8|3582.8|3594.3|3582.3|0
1611902900000|2021-01-29 06:48:20|3594.8|3582.8|3595.2|3583.2|3595.2|3583.2|3594.8|3582.8|0
1611902910000|2021-01-29 06:48:30|3594.8|3582.8|3593.8|3581.8|3594.8|3582.8|3593.8|3581.8|0
1611902920000|2021-01-29 06:48:40|3594.7|3582.7|3595.7|3583.7|3595.7|3583.7|3594.3|3582.3|2
1611902930000|2021-01-29 06:48:50|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|0
1611902940000|2021-01-29 06:49:00|3594.3|3582.3|3595.8|3583.8|3595.8|3583.8|3594.3|3582.3|0
1611902950000|2021-01-29 06:49:10|3595.3|3583.3|3596.7|3584.7|3596.7|3584.7|3595.3|3583.3|0
1611902970000|2021-01-29 06:49:30|3596.3|3584.3|3596.7|3584.7|3596.7|3584.7|3596.3|3584.3|0
1611902990000|2021-01-29 06:49:50|3595.7|3583.7|3595.3|3583.3|3595.7|3583.7|3595.3|3583.3|0
1611903000000|2021-01-29 06:50:00|3594.8|3582.8|3595.3|3583.3|3596.3|3584.3|3594.8|3582.8|0
1611903010000|2021-01-29 06:50:10|3595.7|3583.7|3595.7|3583.7|3595.7|3583.7|3595.7|3583.7|0
1611903020000|2021-01-29 06:50:20|3596.2|3584.2|3595.8|3583.8|3596.2|3584.2|3595.8|3583.8|0
1611903030000|2021-01-29 06:50:30|3595.3|3583.3|3595.3|3583.3|3595.8|3583.8|3595.3|3583.3|0
1611903040000|2021-01-29 06:50:40|3595.2|3583.2|3594.8|3582.8|3595.2|3583.2|3594.8|3582.8|0
1611903050000|2021-01-29 06:50:50|3595.2|3583.2|3595.2|3583.2|3595.2|3583.2|3594.8|3582.8|0
1611903060000|2021-01-29 06:51:00|3594.8|3582.8|3594.8|3582.8|3595.2|3583.2|3594.8|3582.8|0
1611903070000|2021-01-29 06:51:10|3595.2|3583.2|3595.7|3583.7|3595.7|3583.7|3595.2|3583.2|0
1611903080000|2021-01-29 06:51:20|3595.3|3583.3|3594.3|3582.3|3595.3|3583.3|3594.3|3582.3|0
1611903090000|2021-01-29 06:51:30|3594.7|3582.7|3594.8|3582.8|3594.8|3582.8|3594.7|3582.7|0
1611903120000|2021-01-29 06:52:00|3595.2|3583.2|3595.3|3583.3|3595.3|3583.3|3595.2|3583.2|0
1611903130000|2021-01-29 06:52:10|3595.7|3583.7|3596.3|3584.3|3596.3|3584.3|3595.7|3583.7|0
1611903140000|2021-01-29 06:52:20|3597.3|3585.3|3597.3|3585.3|3597.3|3585.3|3595.8|3583.8|0
1611903160000|2021-01-29 06:52:40|3596.4|3584.4|3595.8|3583.8|3596.4|3584.4|3595.8|3583.8|0
1611903170000|2021-01-29 06:52:50|3597.3|3585.3|3598.7|3586.7|3598.7|3586.7|3597.3|3585.3|0
1611903180000|2021-01-29 06:53:00|3599.7|3587.7|3602.3|3590.3|3602.3|3590.3|3599.7|3587.7|0
1611903190000|2021-01-29 06:53:10|3602.8|3590.8|3602.8|3590.8|3602.8|3590.8|3602.8|3590.8|0
1611903200000|2021-01-29 06:53:20|3602.6|3590.6|3601.8|3589.8|3602.6|3590.6|3601.8|3589.8|0
1611903210000|2021-01-29 06:53:30|3602.3|3590.3|3602.8|3590.8|3602.8|3590.8|3602.3|3590.3|0
1611903230000|2021-01-29 06:53:50|3602.4|3590.4|3602.8|3590.8|3602.8|3590.8|3602.3|3590.3|0
1611903240000|2021-01-29 06:54:00|3603.4|3591.4|3602.9|3590.9|3603.4|3591.4|3602.8|3590.8|1
1611903250000|2021-01-29 06:54:10|3602.8|3590.8|3602.8|3590.8|3602.8|3590.8|3602.8|3590.8|0
1611903260000|2021-01-29 06:54:20|3601.8|3589.8|3599.7|3587.7|3601.8|3589.8|3599.7|3587.7|0
1611903270000|2021-01-29 06:54:30|3599.3|3587.3|3599.2|3587.2|3599.3|3587.3|3599.2|3587.2|0
1611903280000|2021-01-29 06:54:40|3598.4|3586.4|3599.2|3587.2|3599.2|3587.2|3597.2|3585.2|0
1611903290000|2021-01-29 06:54:50|3598.8|3586.8|3598.2|3586.2|3598.8|3586.8|3598.2|3586.2|0
1611903300000|2021-01-29 06:55:00|3599.1|3587.1|3599.2|3587.2|3599.2|3587.2|3599.1|3587.1|0
1611903310000|2021-01-29 06:55:10|3598.7|3586.7|3598.7|3586.7|3598.7|3586.7|3598.2|3586.2|0
1611903320000|2021-01-29 06:55:20|3598.2|3586.2|3598.3|3586.3|3598.7|3586.7|3598.2|3586.2|0
1611903330000|2021-01-29 06:55:30|3598.2|3586.2|3599.2|3587.2|3599.2|3587.2|3597.9|3585.9|0
1611903340000|2021-01-29 06:55:40|3599.7|3587.7|3597.7|3585.7|3599.7|3587.7|3597.7|3585.7|0
1611903360000|2021-01-29 06:56:00|3598.2|3586.2|3598.2|3586.2|3598.2|3586.2|3598.2|3586.2|0
1611903380000|2021-01-29 06:56:20|3598.7|3586.7|3598.7|3586.7|3598.7|3586.7|3598.7|3586.7|0
1611903400000|2021-01-29 06:56:40|3599.7|3587.7|3599.2|3587.2|3599.7|3587.7|3599.2|3587.2|0
1611903410000|2021-01-29 06:56:50|3599.7|3587.7|3600.2|3588.2|3600.2|3588.2|3599.7|3587.7|0
1611903420000|2021-01-29 06:57:00|3599.7|3587.7|3599.7|3587.7|3599.7|3587.7|3599.7|3587.7|0
1611903430000|2021-01-29 06:57:10|3598.9|3586.9|3598.7|3586.7|3598.9|3586.9|3598.7|3586.7|0
1611903440000|2021-01-29 06:57:20|3599.1|3587.1|3599.2|3587.2|3599.2|3587.2|3599.1|3587.1|0
1611903460000|2021-01-29 06:57:40|3599.7|3587.7|3599.7|3587.7|3599.7|3587.7|3599.7|3587.7|0
1611903480000|2021-01-29 06:58:00|3599.6|3587.6|3599.6|3587.6|3599.6|3587.6|3599.6|3587.6|0
1611903510000|2021-01-29 06:58:30|3599.2|3587.2|3599.1|3587.1|3599.2|3587.2|3599.1|3587.1|0
1611903520000|2021-01-29 06:58:40|||||||||2
1611903540000|2021-01-29 06:59:00|3597.8|3585.8|3596.6|3584.6|3597.8|3585.8|3595.6|3583.6|2
1611903550000|2021-01-29 06:59:10|3596.1|3584.1|3596.1|3584.1|3596.1|3584.1|3596.1|3584.1|0
1611903560000|2021-01-29 06:59:20|3595.7|3583.7|3595.6|3583.6|3595.7|3583.7|3595.6|3583.6|0
1611903570000|2021-01-29 06:59:30|3595.1|3583.1|3595.1|3583.1|3595.1|3583.1|3595.1|3583.1|0
1611903580000|2021-01-29 06:59:40|3594.8|3582.8|3594.1|3582.1|3595.5|3583.5|3594|3582|13
1611903590000|2021-01-29 06:59:50|3594.9|3582.9|3594.8|3582.8|3595.3|3583.3|3594.8|3582.8|3
1611903600000|2021-01-29 07:00:00|3592.6|3580.6|3592.6|3580.6|3593.9|3581.9|3592.5|3580.5|4
1611903610000|2021-01-29 07:00:10|3592.5|3580.5|3593.6|3581.6|3594|3582|3592.5|3580.5|12
1611903620000|2021-01-29 07:00:20|3593.1|3581.1|3595.3|3583.3|3595.4|3583.4|3593.1|3581.1|1
1611903630000|2021-01-29 07:00:30|3595.4|3583.4|3595|3583|3595.4|3583.4|3595|3583|1
1611903640000|2021-01-29 07:00:40|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|0
1611903650000|2021-01-29 07:00:50|3594.5|3582.5|3594.5|3582.5|3594.5|3582.5|3594.5|3582.5|0
1611903660000|2021-01-29 07:01:00|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|1
1611903670000|2021-01-29 07:01:10|3594.8|3582.8|3594.8|3582.8|3594.8|3582.8|3594.8|3582.8|0
1611903680000|2021-01-29 07:01:20|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|0
1611903690000|2021-01-29 07:01:30|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|0
1611903700000|2021-01-29 07:01:40|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|4
1611903710000|2021-01-29 07:01:50|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|0
1611903720000|2021-01-29 07:02:00|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|0
1611903730000|2021-01-29 07:02:10|3594.8|3582.8|3594.8|3582.8|3594.8|3582.8|3594.8|3582.8|0
1611903740000|2021-01-29 07:02:20|3595.2|3583.2|3595.2|3583.2|3595.2|3583.2|3595.2|3583.2|0
1611903750000|2021-01-29 07:02:30|3595.3|3583.3|3599.1|3587.1|3599.1|3587.1|3595.3|3583.3|6
1611903770000|2021-01-29 07:02:50|3599.6|3587.6|3601.1|3589.1|3601.1|3589.1|3599.6|3587.6|0
1611903780000|2021-01-29 07:03:00|3600.6|3588.6|3599.6|3587.6|3601.1|3589.1|3599.6|3587.6|0
1611903790000|2021-01-29 07:03:10|3600.1|3588.1|3600.6|3588.6|3600.6|3588.6|3600.1|3588.1|0
1611903800000|2021-01-29 07:03:20|3600.1|3588.1|3600.1|3588.1|3600.1|3588.1|3600.1|3588.1|0
1611903810000|2021-01-29 07:03:30|3599.6|3587.6|3599.6|3587.6|3599.6|3587.6|3599.6|3587.6|0
1611903820000|2021-01-29 07:03:40|||||||||1
1611903840000|2021-01-29 07:04:00|3599.1|3587.1|3599.1|3587.1|3599.1|3587.1|3599.1|3587.1|0
1611903850000|2021-01-29 07:04:10|3599.5|3587.5|3599.6|3587.6|3599.6|3587.6|3599.5|3587.5|0
1611903860000|2021-01-29 07:04:20|3599.1|3587.1|3599|3587|3599.1|3587.1|3599|3587|0
1611903900000|2021-01-29 07:05:00|3599.5|3587.5|3599.5|3587.5|3599.5|3587.5|3599.5|3587.5|0
1611903910000|2021-01-29 07:05:10|3599.6|3587.6|3599.1|3587.1|3599.6|3587.6|3599.1|3587.1|0
1611903930000|2021-01-29 07:05:30|3599.5|3587.5|3600.6|3588.6|3600.6|3588.6|3599.5|3587.5|0
1611903940000|2021-01-29 07:05:40|3599.8|3587.8|3600.6|3588.6|3600.6|3588.6|3599.6|3587.6|0
1611903950000|2021-01-29 07:05:50|3600.1|3588.1|3600.1|3588.1|3600.6|3588.6|3599.7|3587.7|0
1611903960000|2021-01-29 07:06:00|3601|3589|3601|3589|3601|3589|3601|3589|0
1611903970000|2021-01-29 07:06:10|3601.1|3589.1|3601.1|3589.1|3601.1|3589.1|3601.1|3589.1|0
1611903980000|2021-01-29 07:06:20|3601.6|3589.6|3601.6|3589.6|3601.6|3589.6|3601.6|3589.6|0
1611904010000|2021-01-29 07:06:50|3600.8|3588.8|3600.6|3588.6|3601.1|3589.1|3600.6|3588.6|0
1611904020000|2021-01-29 07:07:00|3601.6|3589.6|3603.6|3591.6|3603.6|3591.6|3601.6|3589.6|4
1611904030000|2021-01-29 07:07:10|3603.5|3591.5|3606.6|3594.6|3606.6|3594.6|3603.5|3591.5|0
1611904040000|2021-01-29 07:07:20|3606.2|3594.2|3606.5|3594.5|3606.5|3594.5|3606|3594|0
1611904050000|2021-01-29 07:07:30|3606.1|3594.1|3606|3594|3606.1|3594.1|3606|3594|0
1611904060000|2021-01-29 07:07:40|3606.5|3594.5|3607.5|3595.5|3607.5|3595.5|3606.5|3594.5|16
1611904070000|2021-01-29 07:07:50|3607|3595|3605.5|3593.5|3607|3595|3605.5|3593.5|0
1611904090000|2021-01-29 07:08:10|3605.6|3593.6|3605.6|3593.6|3605.6|3593.6|3605.5|3593.5|0
1611904100000|2021-01-29 07:08:20|3605.5|3593.5|3605.2|3593.2|3605.5|3593.5|3605|3593|0
1611904110000|2021-01-29 07:08:30|3605.1|3593.1|3602|3590|3605.1|3593.1|3602|3590|0
1611904130000|2021-01-29 07:08:50|3602.2|3590.2|3602.3|3590.3|3602.3|3590.3|3602.2|3590.2|0
1611904140000|2021-01-29 07:09:00|3602.2|3590.2|3601.7|3589.7|3602.7|3590.7|3601.7|3589.7|0
1611904150000|2021-01-29 07:09:10|3602|3590|3601.6|3589.6|3602|3590|3601.6|3589.6|0
1611904160000|2021-01-29 07:09:20|3601.1|3589.1|3601.2|3589.2|3601.2|3589.2|3601|3589|0
1611904180000|2021-01-29 07:09:40|3602|3590|3601.2|3589.2|3602|3590|3601.2|3589.2|0
1611904190000|2021-01-29 07:09:50|3601.6|3589.6|3601.6|3589.6|3601.6|3589.6|3601.6|3589.6|0
1611904200000|2021-01-29 07:10:00|3601.2|3589.2|3601.7|3589.7|3602|3590|3601.2|3589.2|1
1611904210000|2021-01-29 07:10:10|3601.6|3589.6|3602.2|3590.2|3602.2|3590.2|3601.6|3589.6|0
1611904220000|2021-01-29 07:10:20|3602.6|3590.6|3602.6|3590.6|3602.6|3590.6|3602.6|3590.6|0
1611904230000|2021-01-29 07:10:30|3602.7|3590.7|3606.1|3594.1|3606.1|3594.1|3602.7|3590.7|2
1611904250000|2021-01-29 07:10:50|3605.6|3593.6|3608.6|3596.6|3608.6|3596.6|3605.6|3593.6|17
1611904260000|2021-01-29 07:11:00|3609|3597|3609.6|3597.6|3609.6|3597.6|3609|3597|0
1611904270000|2021-01-29 07:11:10|3609.2|3597.2|3608.5|3596.5|3609.2|3597.2|3607.6|3595.6|0
1611904280000|2021-01-29 07:11:20|3608.1|3596.1|3608|3596|3608.6|3596.6|3608|3596|0
1611904290000|2021-01-29 07:11:30|3607.6|3595.6|3607.6|3595.6|3607.6|3595.6|3607.6|3595.6|0
1611904300000|2021-01-29 07:11:40|3607.2|3595.2|3606.1|3594.1|3607.2|3595.2|3606.1|3594.1|0
1611904310000|2021-01-29 07:11:50|3605.7|3593.7|3605.1|3593.1|3605.7|3593.7|3605.1|3593.1|0
1611904320000|2021-01-29 07:12:00|3604|3592|3604.5|3592.5|3604.5|3592.5|3604|3592|0
1611904330000|2021-01-29 07:12:10|3604|3592|3603.6|3591.6|3604|3592|3603.6|3591.6|0
1611904340000|2021-01-29 07:12:20|3604.6|3592.6|3604.6|3592.6|3604.6|3592.6|3604.1|3592.1|0
1611904360000|2021-01-29 07:12:40|3603.2|3591.2|3602.8|3590.8|3603.2|3591.2|3602.8|3590.8|4
1611904370000|2021-01-29 07:12:50|3604.9|3592.9|3605.9|3593.9|3605.9|3593.9|3604.9|3592.9|14
1611904380000|2021-01-29 07:13:00|3606|3594|3606.5|3594.5|3606.5|3594.5|3606|3594|0
1611904390000|2021-01-29 07:13:10|3606.6|3594.6|3606.6|3594.6|3606.6|3594.6|3606.6|3594.6|0
1611904400000|2021-01-29 07:13:20|3606.1|3594.1|3606.5|3594.5|3606.5|3594.5|3606.1|3594.1|0
1611904420000|2021-01-29 07:13:40|3606.6|3594.6|3607.1|3595.1|3607.1|3595.1|3606.6|3594.6|0
1611904430000|2021-01-29 07:13:50|3606.7|3594.7|3607.5|3595.5|3607.5|3595.5|3606.7|3594.7|0
1611904440000|2021-01-29 07:14:00|3608|3596|3607.5|3595.5|3608|3596|3607.5|3595.5|0
1611904450000|2021-01-29 07:14:10|3607.6|3595.6|3607.5|3595.5|3607.6|3595.6|3607|3595|0
1611904460000|2021-01-29 07:14:20|3607|3595|3607.5|3595.5|3609.9|3597.9|3607|3595|0
1611904470000|2021-01-29 07:14:30|3607.1|3595.1|3608.4|3596.4|3608.4|3596.4|3606.6|3594.6|0
1611904480000|2021-01-29 07:14:40|3607.9|3595.9|3607.6|3595.6|3608.8|3596.8|3607.6|3595.6|1
1611904500000|2021-01-29 07:15:00|3607.2|3595.2|3606.7|3594.7|3607.2|3595.2|3606.7|3594.7|1
1611904510000|2021-01-29 07:15:10|3605.8|3593.8|3605.8|3593.8|3605.8|3593.8|3605.8|3593.8|0
1611904520000|2021-01-29 07:15:20|3605.2|3593.2|3604.6|3588.6|3605.7|3593.7|3604.6|3588.6|4
1611904530000|2021-01-29 07:15:30|3608.9|3596.9|3609.3|3597.3|3609.3|3597.3|3608.9|3596.9|3
1611904540000|2021-01-29 07:15:40|3610|3598|3610.6|3598.6|3611.1|3599.1|3610|3598|1
1611904550000|2021-01-29 07:15:50|3610.4|3598.4|3610|3598|3610.4|3598.4|3610|3598|0
1611904560000|2021-01-29 07:16:00|3610.1|3598.1|3610.1|3598.1|3610.6|3598.6|3610.1|3598.1|0
1611904570000|2021-01-29 07:16:10|3610.5|3598.5|3610.6|3598.6|3611.4|3599.4|3610.5|3598.5|0
1611904590000|2021-01-29 07:16:30|3611.6|3599.6|3612.8|3600.8|3612.8|3600.8|3611.6|3599.6|10
1611904600000|2021-01-29 07:16:40|3610.1|3598.1|3610.1|3598.1|3610.1|3598.1|3610.1|3598.1|1
1611904610000|2021-01-29 07:16:50|3609.6|3597.6|3610.6|3598.6|3610.6|3598.6|3609.6|3597.6|0
1611904620000|2021-01-29 07:17:00|3611.1|3599.1|3611|3599|3611.1|3599.1|3611|3599|0
1611904640000|2021-01-29 07:17:20|3611.1|3599.1|3611|3599|3611.1|3599.1|3611|3599|0
1611904660000|2021-01-29 07:17:40|||||||||2
1611904690000|2021-01-29 07:18:10|3610.6|3598.6|3610.6|3598.6|3610.6|3598.6|3610.6|3598.6|0
1611904710000|2021-01-29 07:18:30|3611.6|3599.6|3609.3|3597.3|3611.6|3599.6|3609.3|3597.3|3
1611904730000|2021-01-29 07:18:50|||||||||3
1611904750000|2021-01-29 07:19:10|3609.4|3597.4|3609.3|3597.3|3610.6|3598.6|3609.3|3597.3|5
1611904760000|2021-01-29 07:19:20|||||||||4
1611904770000|2021-01-29 07:19:30|3611.6|3599.6|3611.6|3599.6|3611.6|3599.6|3611.6|3599.6|1
1611904780000|2021-01-29 07:19:40|||||||||2
1611904820000|2021-01-29 07:20:20|3611.5|3599.5|3611.4|3599.4|3611.5|3599.5|3611.4|3599.4|1
1611904830000|2021-01-29 07:20:30|3611.3|3599.3|3611.5|3599.5|3611.5|3599.5|3611.3|3599.3|0
1611904840000|2021-01-29 07:20:40|3610.6|3598.6|3610.6|3598.6|3610.6|3598.6|3610.6|3598.6|0
1611904850000|2021-01-29 07:20:50|3610.1|3598.1|3609.7|3597.7|3610.6|3598.6|3609.6|3597.6|0
1611904860000|2021-01-29 07:21:00|3609.3|3597.3|3610.1|3598.1|3610.1|3598.1|3609.2|3597.2|2
1611904870000|2021-01-29 07:21:10|3609.6|3597.6|3609.6|3597.6|3610.1|3598.1|3609.6|3597.6|1
1611904880000|2021-01-29 07:21:20|3609.1|3597.1|3608.6|3596.6|3609.1|3597.1|3608.6|3596.6|0
1611904890000|2021-01-29 07:21:30|3607.2|3595.2|3605.1|3593.1|3607.4|3595.4|3605.1|3593.1|19
1611904900000|2021-01-29 07:21:40|3603.6|3591.6|3603.7|3591.7|3604.1|3592.1|3603.6|3591.6|0
1611904910000|2021-01-29 07:21:50|3603.2|3591.2|3602.3|3590.3|3603.2|3591.2|3602.3|3590.3|2
1611904920000|2021-01-29 07:22:00|3603.2|3591.2|3604.7|3592.7|3605.6|3593.6|3603.2|3591.2|0
1611904930000|2021-01-29 07:22:10|3604.6|3592.6|3604.2|3592.2|3604.6|3592.6|3604.2|3592.2|0
1611904940000|2021-01-29 07:22:20|3604.7|3592.7|3604.3|3592.3|3604.7|3592.7|3604.2|3592.2|0
1611904950000|2021-01-29 07:22:30|3604.2|3592.2|3604.2|3592.2|3604.2|3592.2|3604.2|3592.2|0
1611904960000|2021-01-29 07:22:40|3603.8|3591.8|3603.8|3591.8|3603.8|3591.8|3603.8|3591.8|4
1611904970000|2021-01-29 07:22:50|3603.4|3591.4|3603.3|3591.3|3603.4|3591.4|3603.3|3591.3|0
1611904980000|2021-01-29 07:23:00|3602.9|3590.9|3601.3|3589.3|3603.3|3591.3|3601.2|3589.2|0
1611904990000|2021-01-29 07:23:10|3601.2|3589.2|3601.8|3589.8|3601.8|3589.8|3601.2|3589.2|0
1611905000000|2021-01-29 07:23:20|3602.3|3590.3|3601.8|3589.8|3602.3|3590.3|3601.3|3589.3|0
1611905050000|2021-01-29 07:24:10|||||||||1
1611905080000|2021-01-29 07:24:40|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1611905090000|2021-01-29 07:24:50|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|3600.7|3588.7|0
1611905100000|2021-01-29 07:25:00|3601.3|3589.3|3601.8|3589.8|3601.8|3589.8|3601.3|3589.3|0
1611905110000|2021-01-29 07:25:10|3601.3|3589.3|3600.4|3588.4|3601.3|3589.3|3600.4|3588.4|1
1611905120000|2021-01-29 07:25:20|3600.3|3588.3|3600.3|3588.3|3600.3|3588.3|3600.3|3588.3|0
1611905130000|2021-01-29 07:25:30|3597.8|3585.8|3597.8|3585.8|3597.8|3585.8|3597.3|3585.3|5
1611905140000|2021-01-29 07:25:40|3598.3|3586.3|3597.5|3585.5|3598.3|3586.3|3597.5|3585.5|14
1611905150000|2021-01-29 07:25:50|3595.6|3583.6|3595|3583|3595.6|3583.6|3594.5|3582.5|7
1611905160000|2021-01-29 07:26:00|3594.6|3582.6|3592.8|3580.8|3595.6|3583.6|3592.2|3580.2|11
1611905170000|2021-01-29 07:26:10|3592.3|3580.3|3595.6|3583.6|3596|3584|3592.3|3580.3|9
1611905180000|2021-01-29 07:26:20|3596|3584|3594.5|3582.5|3596|3584|3594.5|3582.5|0
1611905190000|2021-01-29 07:26:30|3594|3582|3592|3580|3594.4|3582.4|3591.2|3579.2|5
1611905200000|2021-01-29 07:26:40|3593.5|3581.5|3594|3582|3594|3582|3591|3579|8
1611905210000|2021-01-29 07:26:50|3593.9|3581.9|3591.4|3579.4|3593.9|3581.9|3591|3579|0
1611905220000|2021-01-29 07:27:00|3591.9|3579.9|3594.3|3582.3|3594.3|3582.3|3590.9|3578.9|11
1611905230000|2021-01-29 07:27:10|3594.4|3582.4|3594.3|3582.3|3594.9|3582.9|3594.3|3582.3|7
1611905240000|2021-01-29 07:27:20|3594.4|3582.4|3590.4|3578.4|3594.4|3582.4|3589.5|3577.5|2
1611905250000|2021-01-29 07:27:30|3590.9|3578.9|3594.3|3582.3|3594.3|3582.3|3590.9|3578.9|3
1611905260000|2021-01-29 07:27:40|3594.8|3582.8|3593.7|3581.7|3594.8|3582.8|3593.7|3581.7|9
1611905270000|2021-01-29 07:27:50|3593.8|3581.8|3593.3|3581.3|3593.8|3581.8|3593.3|3581.3|0
1611905280000|2021-01-29 07:28:00|3593.8|3581.8|3595.4|3583.4|3595.4|3583.4|3593.8|3581.8|0
1611905290000|2021-01-29 07:28:10|3595.2|3583.2|3595.8|3583.8|3595.8|3583.8|3595.2|3583.2|0
1611905300000|2021-01-29 07:28:20|3594.9|3582.9|3594.4|3582.4|3594.9|3582.9|3594.4|3582.4|0
1611905310000|2021-01-29 07:28:30|3594.3|3582.3|3594.3|3582.3|3594.3|3582.3|3594.3|3582.3|0
1611905320000|2021-01-29 07:28:40|3594.4|3582.4|3594.9|3582.9|3594.9|3582.9|3594.4|3582.4|0
1611905330000|2021-01-29 07:28:50|3594.4|3582.4|3594.4|3582.4|3594.4|3582.4|3594.4|3582.4|0
1611905350000|2021-01-29 07:29:10|3594.5|3582.5|3595.8|3583.8|3595.8|3583.8|3594.5|3582.5|7
1611905360000|2021-01-29 07:29:20|3595.6|3583.6|3594.3|3582.3|3595.6|3583.6|3594.3|3582.3|15
1611905370000|2021-01-29 07:29:30|3594.9|3582.9|3594.9|3582.9|3594.9|3582.9|3594.9|3582.9|0
1611905380000|2021-01-29 07:29:40|3594.4|3582.4|3594.4|3582.4|3594.4|3582.4|3594.4|3582.4|0
1611905390000|2021-01-29 07:29:50|3594.8|3582.8|3595.1|3583.1|3595.9|3583.9|3594.8|3582.8|2
1611905400000|2021-01-29 07:30:00|3595|3583|3595.4|3583.4|3595.9|3583.9|3595|3583|3
1611905410000|2021-01-29 07:30:10|3594.8|3582.8|3595.3|3583.3|3595.3|3583.3|3594.8|3582.8|2
1611905430000|2021-01-29 07:30:30|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|1
1611905440000|2021-01-29 07:30:40|3595.3|3583.3|3595.3|3583.3|3596.5|3584.5|3594.8|3582.8|20
1611905450000|2021-01-29 07:30:50|3594.8|3582.8|3594.4|3582.4|3594.8|3582.8|3594.4|3582.4|25
1611905460000|2021-01-29 07:31:00|3594.3|3582.3|3593.8|3581.8|3594.3|3582.3|3593.8|3581.8|1
1611905470000|2021-01-29 07:31:10|3592.5|3580.5|3588.8|3576.8|3592.5|3580.5|3588.8|3576.8|58
1611905480000|2021-01-29 07:31:20|3587.9|3575.9|3586.4|3574.4|3587.9|3575.9|3585.4|3573.4|8
1611905490000|2021-01-29 07:31:30|3586.9|3574.9|3587.1|3575.1|3588.4|3576.4|3585.4|3573.4|0
1611905500000|2021-01-29 07:31:40|3587.6|3575.6|3588.7|3576.7|3588.7|3576.7|3587.6|3575.6|0
1611905510000|2021-01-29 07:31:50|3588.8|3576.8|3587.2|3575.2|3588.8|3576.8|3587.2|3575.2|0
1611905520000|2021-01-29 07:32:00|3586.8|3574.8|3586.8|3574.8|3586.8|3574.8|3586.8|3574.8|20
1611905530000|2021-01-29 07:32:10|3587.6|3575.6|3588.2|3576.2|3588.2|3576.2|3587.6|3575.6|13
1611905540000|2021-01-29 07:32:20|3588.7|3576.7|3587.1|3575.1|3588.7|3576.7|3587.1|3575.1|9
1611905550000|2021-01-29 07:32:30|3585.2|3573.2|3584.1|3572.1|3585.2|3573.2|3584.1|3572.1|14
1611905560000|2021-01-29 07:32:40|3584.2|3572.2|3579.7|3567.7|3584.2|3572.2|3579.1|3567.1|9
1611905570000|2021-01-29 07:32:50|3581.5|3569.5|3582.5|3570.5|3582.5|3570.5|3581.5|3569.5|4
1611905580000|2021-01-29 07:33:00|3582.1|3570.1|3583|3571|3583|3571|3580.2|3568.2|8
1611905590000|2021-01-29 07:33:10|3583.8|3571.8|3584.6|3572.6|3586.5|3574.5|3583.8|3571.8|3
1611905600000|2021-01-29 07:33:20|3585.1|3573.1|3586.2|3574.2|3587.1|3575.1|3585.1|3573.1|0
1611905610000|2021-01-29 07:33:30|3588.5|3576.5|3588.5|3576.5|3588.5|3576.5|3588.5|3576.5|6
1611905620000|2021-01-29 07:33:40|3589|3577|3589|3577|3589|3577|3588.5|3576.5|2
1611905630000|2021-01-29 07:33:50|3589.1|3577.1|3588.5|3576.5|3589.6|3577.6|3588.5|3576.5|1
1611905640000|2021-01-29 07:34:00|||||||||4
1611905650000|2021-01-29 07:34:10|3587.2|3575.2|3586.2|3574.2|3587.2|3575.2|3586.2|3574.2|9
1611905660000|2021-01-29 07:34:20|3586.7|3574.7|3586.1|3574.1|3586.7|3574.7|3586.1|3574.1|0
1611905670000|2021-01-29 07:34:30|3586.6|3574.6|3586.2|3574.2|3586.6|3574.6|3586.2|3574.2|0
1611905680000|2021-01-29 07:34:40|3586.1|3574.1|3585.5|3573.5|3586.6|3574.6|3585.5|3573.5|0
1611905690000|2021-01-29 07:34:50|3586|3574|3586.5|3574.5|3586.5|3574.5|3586|3574|10
1611905700000|2021-01-29 07:35:00|3586|3574|3584|3572|3586|3574|3583.3|3571.3|7
1611905710000|2021-01-29 07:35:10|3583.6|3571.6|3584.6|3572.6|3585|3573|3583.6|3571.6|14
1611905720000|2021-01-29 07:35:20|3584.2|3572.2|3585.6|3573.6|3585.6|3573.6|3584.2|3572.2|4
1611905730000|2021-01-29 07:35:30|3585.1|3573.1|3585|3573|3585.1|3573.1|3584.7|3572.7|1
1611905740000|2021-01-29 07:35:40|3585.1|3573.1|3588.9|3576.9|3588.9|3576.9|3585.1|3573.1|1
1611905750000|2021-01-29 07:35:50|3589.4|3577.4|3591.9|3579.9|3591.9|3579.9|3589.4|3577.4|4
1611905760000|2021-01-29 07:36:00|3592.4|3580.4|3592.6|3580.6|3592.6|3580.6|3592.4|3580.4|0
1611905770000|2021-01-29 07:36:10|3593|3581|3591.9|3579.9|3593.1|3581.1|3591.9|3579.9|0
1611905780000|2021-01-29 07:36:20|3593.4|3581.4|3595.1|3583.1|3595.1|3583.1|3593.4|3581.4|3
1611905790000|2021-01-29 07:36:30|3595.2|3583.2|3595.4|3583.4|3596.2|3584.2|3595.2|3583.2|0
1611905800000|2021-01-29 07:36:40|3595.5|3583.5|3595.5|3583.5|3595.5|3583.5|3595.5|3583.5|0
1611905810000|2021-01-29 07:36:50|3595.6|3583.6|3595.6|3583.6|3595.6|3583.6|3595|3583|0
1611905820000|2021-01-29 07:37:00|3595.7|3583.7|3595.1|3583.1|3595.7|3583.7|3595.1|3583.1|0
1611905830000|2021-01-29 07:37:10|3595.6|3583.6|3594.6|3582.6|3595.6|3583.6|3594.6|3582.6|0
1611905840000|2021-01-29 07:37:20|3595.1|3583.1|3595.6|3583.6|3595.6|3583.6|3595.1|3583.1|0
1611905850000|2021-01-29 07:37:30|3595.5|3583.5|3595.6|3583.6|3595.6|3583.6|3595.5|3583.5|0
1611905860000|2021-01-29 07:37:40|3595|3583|3595|3583|3595|3583|3595|3583|0
1611905870000|2021-01-29 07:37:50|3594.5|3582.5|3594.6|3582.6|3594.6|3582.6|3594|3582|1
1611905890000|2021-01-29 07:38:10|3595.1|3583.1|3595.7|3583.7|3595.7|3583.7|3595.1|3583.1|0
1611905910000|2021-01-29 07:38:30|3596.2|3584.2|3598.6|3586.6|3598.6|3586.6|3596.2|3584.2|1
1611905920000|2021-01-29 07:38:40|3597.7|3585.7|3599.2|3587.2|3599.7|3587.7|3597.7|3585.7|0
1611905930000|2021-01-29 07:38:50|3599.7|3587.7|3601.8|3589.8|3601.8|3589.8|3599.2|3587.2|7
1611905940000|2021-01-29 07:39:00|3602.2|3590.2|3604.2|3592.2|3605.2|3593.2|3602.2|3590.2|9
1611905950000|2021-01-29 07:39:10|3602.7|3590.7|3601.7|3589.7|3604|3592|3601.7|3589.7|0
1611905960000|2021-01-29 07:39:20|3601.3|3589.3|3599.2|3587.2|3601.3|3589.3|3597.7|3585.7|0
1611905970000|2021-01-29 07:39:30|3599.3|3587.3|3597.2|3585.2|3599.7|3587.7|3597.2|3585.2|0
1611905980000|2021-01-29 07:39:40|3598.5|3586.5|3600.9|3588.9|3600.9|3588.9|3596.7|3584.7|2
1611905990000|2021-01-29 07:39:50|3600.4|3588.4|3599.5|3587.5|3600.9|3588.9|3599.4|3587.4|0
1611906000000|2021-01-29 07:40:00|3600.1|3588.1|3601.6|3589.6|3601.6|3589.6|3599.6|3587.6|0
1611906010000|2021-01-29 07:40:10|3602|3590|3601.1|3589.1|3602.1|3590.1|3601.1|3589.1|0
1611906020000|2021-01-29 07:40:20|3600.6|3588.6|3601|3589|3601|3589|3600.6|3588.6|0
1611906030000|2021-01-29 07:40:30|3601.1|3589.1|3600.6|3588.6|3602.1|3590.1|3600.6|3588.6|0
1611906040000|2021-01-29 07:40:40|3601.4|3589.4|3601.6|3589.6|3601.6|3589.6|3601.4|3589.4|0
1611906050000|2021-01-29 07:40:50|3602.4|3590.4|3603.2|3591.2|3603.2|3591.2|3602.4|3590.4|0
1611906060000|2021-01-29 07:41:00|3602.7|3590.7|3602.5|3590.5|3602.7|3590.7|3602.1|3590.1|0
1611906070000|2021-01-29 07:41:10|3602.7|3590.7|3602.1|3590.1|3602.7|3590.7|3602.1|3590.1|0
1611906080000|2021-01-29 07:41:20|3601.7|3589.7|3601.1|3589.1|3601.7|3589.7|3601.1|3589.1|0
1611906090000|2021-01-29 07:41:30|3601.5|3589.5|3601.7|3589.7|3601.7|3589.7|3600.2|3588.2|4
1611906100000|2021-01-29 07:41:40|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|0
1611906110000|2021-01-29 07:41:50|3600.7|3588.7|3600.7|3588.7|3601.2|3589.2|3600.7|3588.7|0
1611906130000|2021-01-29 07:42:10|3600.2|3588.2|3600.2|3588.2|3600.2|3588.2|3600.2|3588.2|0
1611906140000|2021-01-29 07:42:20|||||||||2
1611906150000|2021-01-29 07:42:30|3599.8|3587.8|3600.1|3588.1|3600.1|3588.1|3599.6|3587.6|6
1611906160000|2021-01-29 07:42:40|3599.7|3587.7|3602.4|3590.4|3602.4|3590.4|3599.6|3587.6|1
1611906170000|2021-01-29 07:42:50|3602.3|3590.3|3602.3|3590.3|3602.3|3590.3|3602.3|3590.3|1
1611906180000|2021-01-29 07:43:00|||||||||3
1611906190000|2021-01-29 07:43:10|||||||||1
1611906200000|2021-01-29 07:43:20|3602.7|3590.7|3602.8|3590.8|3602.8|3590.8|3602.7|3590.7|14
1611906210000|2021-01-29 07:43:30|||||||||10
1611906220000|2021-01-29 07:43:40|3603.3|3591.3|3604.1|3592.1|3604.5|3592.5|3603.3|3591.3|17
1611906230000|2021-01-29 07:43:50|3604.6|3592.6|3600.1|3588.1|3605.6|3593.6|3600.1|3588.1|3
1611906240000|2021-01-29 07:44:00|3600|3588|3597|3585|3600|3588|3595.9|3583.9|0
1611906250000|2021-01-29 07:44:10|3597.1|3585.1|3597.1|3585.1|3597.1|3585.1|3597.1|3585.1|0
1611906260000|2021-01-29 07:44:20|3597|3585|3596.6|3584.6|3597|3585|3596.6|3584.6|0
1611906270000|2021-01-29 07:44:30|3597|3585|3598.5|3586.5|3598.5|3586.5|3597|3585|1
1611906280000|2021-01-29 07:44:40|3598.1|3586.1|3598.6|3586.6|3598.6|3586.6|3598.1|3586.1|0
1611906290000|2021-01-29 07:44:50|3598.1|3586.1|3595.6|3583.6|3598.1|3586.1|3595.6|3583.6|0
1611906300000|2021-01-29 07:45:00|3596.1|3584.1|3596.1|3584.1|3596.1|3584.1|3596.1|3584.1|1
1611906310000|2021-01-29 07:45:10|3595.6|3583.6|3594.9|3582.9|3595.6|3583.6|3594.9|3582.9|6
1611906320000|2021-01-29 07:45:20|3594.5|3582.5|3594.1|3582.1|3594.5|3582.5|3594|3582|3
1611906330000|2021-01-29 07:45:30|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|3594.6|3582.6|0
1611906340000|2021-01-29 07:45:40|3596.3|3584.3|3596.3|3584.3|3596.3|3584.3|3596.3|3584.3|4
1611906350000|2021-01-29 07:45:50|3597.4|3585.4|3596.6|3584.6|3597.4|3585.4|3596.1|3584.1|3
1611906360000|2021-01-29 07:46:00|3596.2|3584.2|3595.6|3583.6|3596.6|3584.6|3595.6|3583.6|0
1611906380000|2021-01-29 07:46:20|3595.1|3583.1|3595.1|3583.1|3595.1|3583.1|3595.1|3583.1|0
1611906390000|2021-01-29 07:46:30|||||||||4
1611906400000|2021-01-29 07:46:40|3595.6|3583.6|3595.6|3583.6|3595.6|3583.6|3595.6|3583.6|0
1611906420000|2021-01-29 07:47:00|3595.1|3583.1|3594.6|3582.6|3595.1|3583.1|3594.6|3582.6|0
1611906450000|2021-01-29 07:47:30|||||||||2
1611906460000|2021-01-29 07:47:40|||||||||14
1611906470000|2021-01-29 07:47:50|3595.1|3583.1|3595.1|3583.1|3595.1|3583.1|3595.1|3583.1|0
1611906480000|2021-01-29 07:48:00|3595.6|3583.6|3595.6|3583.6|3595.6|3583.6|3595.6|3583.6|0
1611906510000|2021-01-29 07:48:30|3596|3584|3598.1|3586.1|3598.2|3586.2|3596|3584|0
1611906520000|2021-01-29 07:48:40|3598.6|3586.6|3599.6|3587.6|3599.6|3587.6|3598.6|3586.6|0
1611906530000|2021-01-29 07:48:50|3599.5|3587.5|3603.1|3591.1|3603.1|3591.1|3599.5|3587.5|7
1611906540000|2021-01-29 07:49:00|3602.3|3590.3|3601|3589|3602.3|3590.3|3601|3589|12
1611906550000|2021-01-29 07:49:10|3601.8|3589.8|3600.9|3588.9|3601.8|3589.8|3600.9|3588.9|6
1611906560000|2021-01-29 07:49:20|3599|3587|3599.4|3587.4|3599.9|3587.9|3599|3587|0
1611906570000|2021-01-29 07:49:30|3599.8|3587.8|3602|3590|3602|3590|3599.8|3587.8|0
1611906580000|2021-01-29 07:49:40|3601.5|3589.5|3600.5|3588.5|3601.9|3589.9|3600.5|3588.5|0
1611906590000|2021-01-29 07:49:50|3600|3588|3600|3588|3600|3588|3600|3588|0
1611906610000|2021-01-29 07:50:10|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|0
1611906620000|2021-01-29 07:50:20|3600.5|3588.5|3600.5|3588.5|3600.5|3588.5|3600.5|3588.5|0
1611906640000|2021-01-29 07:50:40|3601|3589|3601|3589|3601|3589|3601|3589|0
1611906660000|2021-01-29 07:51:00|3601.1|3589.1|3601.1|3589.1|3601.1|3589.1|3601.1|3589.1|0
1611906690000|2021-01-29 07:51:30|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|3601.7|3589.7|0
1611906700000|2021-01-29 07:51:40|3602.1|3590.1|3603.5|3591.5|3603.5|3591.5|3602.1|3590.1|1
1611906720000|2021-01-29 07:52:00|3602.4|3590.4|3603|3591|3603|3591|3601|3589|0
1611906730000|2021-01-29 07:52:10|3603.5|3591.5|3603.5|3591.5|3603.5|3591.5|3603.5|3591.5|0
1611906740000|2021-01-29 07:52:20|3603.1|3591.1|3603|3591|3603.1|3591.1|3603|3591|0
1611906750000|2021-01-29 07:52:30|3602.9|3590.9|3602.9|3590.9|3602.9|3590.9|3602.9|3590.9|0
1611906770000|2021-01-29 07:52:50|3602.4|3590.4|3602.4|3590.4|3602.4|3590.4|3602.4|3590.4|0
1611906780000|2021-01-29 07:53:00|3601.9|3589.9|3602.4|3590.4|3602.4|3590.4|3601.9|3589.9|0
1611906800000|2021-01-29 07:53:20|3601.9|3589.9|3601.9|3589.9|3601.9|3589.9|3601.9|3589.9|0
1611906810000|2021-01-29 07:53:30|3602|3590|3602|3590|3602|3590|3602|3590|0
1611906820000|2021-01-29 07:53:40|3601.9|3589.9|3601.9|3589.9|3601.9|3589.9|3601.9|3589.9|0
1611906830000|2021-01-29 07:53:50|3601.5|3589.5|3600.9|3588.9|3601.5|3589.5|3600.9|3588.9|0
1611906840000|2021-01-29 07:54:00|3600.4|3588.4|3599.4|3587.4|3600.4|3588.4|3599.4|3587.4|0
1611906860000|2021-01-29 07:54:20|3598.9|3586.9|3598.9|3586.9|3598.9|3586.9|3598.4|3586.4|0
1611906870000|2021-01-29 07:54:30|3599.4|3587.4|3600.4|3588.4|3600.4|3588.4|3599.4|3587.4|0
1611906880000|2021-01-29 07:54:40|3599.9|3587.9|3600.8|3588.8|3600.8|3588.8|3599.9|3587.9|0
1611906890000|2021-01-29 07:54:50|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|0
1611906930000|2021-01-29 07:55:30|3600|3588|3599.9|3587.9|3600|3588|3599.9|3587.9|0
1611906940000|2021-01-29 07:55:40|3598.7|3586.7|3598|3586|3598.7|3586.7|3597.9|3585.9|0
1611906950000|2021-01-29 07:55:50|3597.9|3585.9|3598|3586|3598|3586|3597.9|3585.9|0
1611906960000|2021-01-29 07:56:00|3597.9|3585.9|3596.9|3584.9|3597.9|3585.9|3596.9|3584.9|0
1611906970000|2021-01-29 07:56:10|3597|3585|3597.4|3585.4|3597.4|3585.4|3597|3585|0
1611906980000|2021-01-29 07:56:20|3597|3585|3597.4|3585.4|3597.4|3585.4|3596.9|3584.9|0
1611906990000|2021-01-29 07:56:30|3597|3585|3596.9|3584.9|3597|3585|3596.9|3584.9|0
1611907000000|2021-01-29 07:56:40|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|0
1611907010000|2021-01-29 07:56:50|3597.9|3585.9|3597.9|3585.9|3597.9|3585.9|3597.9|3585.9|0
1611907020000|2021-01-29 07:57:00|3598.4|3586.4|3598.5|3586.5|3599|3587|3598.4|3586.4|0
1611907030000|2021-01-29 07:57:10|3598.6|3586.6|3600.4|3588.4|3600.4|3588.4|3598.5|3586.5|0
1611907040000|2021-01-29 07:57:20|3600.9|3588.9|3601.4|3589.4|3601.9|3589.9|3600.9|3588.9|0
1611907050000|2021-01-29 07:57:30|3601.9|3589.9|3600|3588|3601.9|3589.9|3600|3588|0
1611907060000|2021-01-29 07:57:40|3600.9|3588.9|3601.9|3589.9|3601.9|3589.9|3600.9|3588.9|0
1611907070000|2021-01-29 07:57:50|3601.5|3589.5|3601.4|3589.4|3601.5|3589.5|3601.4|3589.4|0
1611907080000|2021-01-29 07:58:00|||||||||2
1611907090000|2021-01-29 07:58:10|3601.5|3589.5|3603|3591|3603|3591|3601.5|3589.5|0
1611907130000|2021-01-29 07:58:50|3603.5|3591.5|3603.5|3591.5|3603.5|3591.5|3603.5|3591.5|0
1611907140000|2021-01-29 07:59:00|3603.3|3591.3|3603.3|3591.3|3603.3|3591.3|3603.3|3591.3|0
1611907150000|2021-01-29 07:59:10|3602.4|3590.4|3602.4|3590.4|3602.4|3590.4|3602.4|3590.4|0
1611907160000|2021-01-29 07:59:20|3601.9|3589.9|3601.9|3589.9|3601.9|3589.9|3601.9|3589.9|0
1611907180000|2021-01-29 07:59:40|3600.6|3588.6|3601.4|3589.4|3601.4|3589.4|3600.6|3588.6|5
1611907190000|2021-01-29 07:59:50|3601.3|3589.3|3601.3|3589.3|3601.3|3589.3|3601.3|3589.3|0
1611907200000|2021-01-29 08:00:00|3600.8|3588.8|3599.8|3587.8|3600.8|3588.8|3599.8|3587.8|0
1611907210000|2021-01-29 08:00:10|3599.2|3587.2|3598.8|3586.8|3599.2|3587.2|3598.8|3586.8|1
1611907220000|2021-01-29 08:00:20|3599.2|3587.2|3598.8|3586.8|3599.2|3587.2|3598.8|3586.8|0
1611907230000|2021-01-29 08:00:30|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|0
1611907240000|2021-01-29 08:00:40|3600.8|3588.8|3601.9|3589.9|3601.9|3589.9|3600.8|3588.8|0
1611907270000|2021-01-29 08:01:10|3600.8|3588.8|3600.8|3588.8|3600.9|3588.9|3600.4|3588.4|0
1611907280000|2021-01-29 08:01:20|3600.9|3588.9|3600.9|3588.9|3600.9|3588.9|3600.9|3588.9|0
1611907290000|2021-01-29 08:01:30|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|3600.4|3588.4|0
1611907320000|2021-01-29 08:02:00|3599.1|3587.1|3599.9|3587.9|3599.9|3587.9|3599.1|3587.1|0
1611907330000|2021-01-29 08:02:10|3599.5|3587.5|3598.4|3586.4|3599.5|3587.5|3598.4|3586.4|0
1611907340000|2021-01-29 08:02:20|3597.9|3585.9|3597.9|3585.9|3597.9|3585.9|3597.9|3585.9|0
1611907350000|2021-01-29 08:02:30|3598.4|3586.4|3598.9|3586.9|3598.9|3586.9|3598.4|3586.4|0
1611907360000|2021-01-29 08:02:40|3597.4|3585.4|3594.3|3582.3|3597.4|3585.4|3594.3|3582.3|0
1611907370000|2021-01-29 08:02:50|3594.7|3582.7|3595.3|3583.3|3595.3|3583.3|3594.7|3582.7|0
1611907380000|2021-01-29 08:03:00|3594.8|3582.8|3595.9|3583.9|3595.9|3583.9|3594.8|3582.8|0
1611907390000|2021-01-29 08:03:10|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|0
1611907400000|2021-01-29 08:03:20|3595|3583|3594.9|3582.9|3595.4|3583.4|3594.9|3582.9|0
1611907410000|2021-01-29 08:03:30|3595.4|3583.4|3596.9|3584.9|3596.9|3584.9|3594.9|3582.9|0
1611907420000|2021-01-29 08:03:40|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|0
1611907430000|2021-01-29 08:03:50|3597.8|3585.8|3597.9|3585.9|3597.9|3585.9|3597.8|3585.8|0
1611907440000|2021-01-29 08:04:00|3597.5|3585.5|3596.9|3584.9|3597.5|3585.5|3596.9|3584.9|0
1611907450000|2021-01-29 08:04:10|3595.9|3583.9|3595.4|3583.4|3596.7|3584.7|3595.4|3583.4|0
1611907460000|2021-01-29 08:04:20|3594.6|3582.6|3594.9|3582.9|3594.9|3582.9|3594.3|3582.3|0
1611907470000|2021-01-29 08:04:30|3595.3|3583.3|3594.9|3582.9|3595.4|3583.4|3594.9|3582.9|0
1611907480000|2021-01-29 08:04:40|3595.3|3583.3|3595.4|3583.4|3595.4|3583.4|3595.3|3583.3|0
1611907490000|2021-01-29 08:04:50|3595.9|3583.9|3595.9|3583.9|3595.9|3583.9|3595.9|3583.9|0
1611907500000|2021-01-29 08:05:00|3596.4|3584.4|3597.9|3585.9|3598.9|3586.9|3596.4|3584.4|0
1611907520000|2021-01-29 08:05:20|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|0
1611907530000|2021-01-29 08:05:30|3597.8|3585.8|3596.9|3584.9|3597.9|3585.9|3596.9|3584.9|0
1611907540000|2021-01-29 08:05:40|3595.5|3583.5|3595|3583|3595.5|3583.5|3595|3583|0
1611907550000|2021-01-29 08:05:50|3596.3|3584.3|3596.9|3584.9|3596.9|3584.9|3596.3|3584.3|0
1611907560000|2021-01-29 08:06:00|3597.4|3585.4|3596.9|3584.9|3597.9|3585.9|3596.9|3584.9|0
1611907580000|2021-01-29 08:06:20|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|0
1611907620000|2021-01-29 08:07:00|3597|3585|3595.4|3583.4|3597.4|3585.4|3595.4|3583.4|0
1611907650000|2021-01-29 08:07:30|3594.8|3582.8|3594.8|3582.8|3594.8|3582.8|3594.8|3582.8|0
1611907660000|2021-01-29 08:07:40|3595.2|3583.2|3595.3|3583.3|3595.3|3583.3|3595.2|3583.2|0
1611907670000|2021-01-29 08:07:50|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|6
1611907680000|2021-01-29 08:08:00|3594.9|3582.9|3595.7|3583.7|3595.7|3583.7|3594.9|3582.9|0
1611907690000|2021-01-29 08:08:10|3595.2|3583.2|3594.8|3582.8|3595.2|3583.2|3594.8|3582.8|0
1611907700000|2021-01-29 08:08:20|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|3594.7|3582.7|0
1611907710000|2021-01-29 08:08:30|3594.3|3582.3|3594.3|3582.3|3594.3|3582.3|3594.3|3582.3|1
1611907720000|2021-01-29 08:08:40|3593.1|3581.1|3593.6|3581.6|3593.6|3581.6|3593.1|3581.1|4
1611907730000|2021-01-29 08:08:50|3593.2|3581.2|3590.9|3578.9|3593.2|3581.2|3590.9|3578.9|2
1611907740000|2021-01-29 08:09:00|3590.8|3578.8|3590.3|3578.3|3590.9|3578.9|3590.3|3578.3|0
1611907750000|2021-01-29 08:09:10|3590.7|3578.7|3590.4|3578.4|3590.8|3578.8|3590.4|3578.4|1
1611907760000|2021-01-29 08:09:20|3590.9|3578.9|3592.4|3580.4|3592.9|3580.9|3590.9|3578.9|4
1611907770000|2021-01-29 08:09:30|3591.9|3579.9|3592.4|3580.4|3592.4|3580.4|3591.9|3579.9|0
1611907780000|2021-01-29 08:09:40|3590.9|3578.9|3590.4|3578.4|3590.9|3578.9|3590.4|3578.4|0
1611907790000|2021-01-29 08:09:50|3590.8|3578.8|3590.4|3578.4|3590.8|3578.8|3590.4|3578.4|0
1611907800000|2021-01-29 08:10:00|3591|3579|3591.4|3579.4|3591.4|3579.4|3590.9|3578.9|1
1611907810000|2021-01-29 08:10:10|3590.9|3578.9|3589.8|3577.8|3590.9|3578.9|3589.8|3577.8|0
1611907820000|2021-01-29 08:10:20|3590.3|3578.3|3590.4|3578.4|3590.9|3578.9|3590.3|3578.3|0
1611907830000|2021-01-29 08:10:30|3590.3|3578.3|3590.4|3578.4|3590.4|3578.4|3590.3|3578.3|0
1611907840000|2021-01-29 08:10:40|3589.5|3577.5|3589.9|3577.9|3590.3|3578.3|3589.5|3577.5|0
1611907850000|2021-01-29 08:10:50|3589.8|3577.8|3589.8|3577.8|3589.8|3577.8|3589.8|3577.8|0
1611907860000|2021-01-29 08:11:00|3589.4|3577.4|3590.5|3578.5|3590.5|3578.5|3589.4|3577.4|1
1611907880000|2021-01-29 08:11:20|3590.6|3578.6|3590.5|3578.5|3590.6|3578.6|3590.5|3578.5|0
1611907900000|2021-01-29 08:11:40|3591.6|3579.6|3590.5|3578.5|3591.6|3579.6|3590.5|3578.5|0
1611907920000|2021-01-29 08:12:00|3590.4|3578.4|3589.9|3577.9|3590.4|3578.4|3589.9|3577.9|0
1611907930000|2021-01-29 08:12:10|3589.4|3577.4|3589.4|3577.4|3589.4|3577.4|3589.4|3577.4|0
1611907940000|2021-01-29 08:12:20|3589.9|3577.9|3594.9|3582.9|3594.9|3582.9|3589.9|3577.9|2
1611907950000|2021-01-29 08:12:30|3595.4|3583.4|3594.4|3582.4|3595.9|3583.9|3594.4|3582.4|0
1611907960000|2021-01-29 08:12:40|3593.9|3581.9|3594.9|3582.9|3594.9|3582.9|3593.9|3581.9|0
1611907970000|2021-01-29 08:12:50|3595.4|3583.4|3594.5|3582.5|3595.4|3583.4|3594.5|3582.5|4
1611907980000|2021-01-29 08:13:00|3594.9|3582.9|3595.8|3583.8|3595.8|3583.8|3594.9|3582.9|1
1611907990000|2021-01-29 08:13:10|3595.9|3583.9|3595.9|3583.9|3596.4|3584.4|3595.9|3583.9|0
1611908000000|2021-01-29 08:13:20|3596.4|3584.4|3596.4|3584.4|3596.4|3584.4|3596.4|3584.4|0
1611908010000|2021-01-29 08:13:30|3596.5|3584.5|3597.1|3585.1|3597.1|3585.1|3596.5|3584.5|0
1611908020000|2021-01-29 08:13:40|3597|3585|3598|3586|3598|3586|3597|3585|1
1611908030000|2021-01-29 08:13:50|3597.6|3585.6|3597.9|3585.9|3597.9|3585.9|3597.5|3585.5|0
1611908050000|2021-01-29 08:14:10|3598|3586|3597.9|3585.9|3598|3586|3597.9|3585.9|0
1611908060000|2021-01-29 08:14:20|3598|3586|3597.9|3585.9|3598|3586|3597.9|3585.9|0
1611908070000|2021-01-29 08:14:30|3597.4|3585.4|3597.2|3585.2|3597.4|3585.4|3597.2|3585.2|0
1611908080000|2021-01-29 08:14:40|3596.8|3584.8|3596.7|3584.7|3596.8|3584.8|3596.7|3584.7|0
1611908090000|2021-01-29 08:14:50|3596.3|3584.3|3596.8|3584.8|3596.8|3584.8|3595.8|3583.8|0
1611908100000|2021-01-29 08:15:00|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|0
1611908120000|2021-01-29 08:15:20|3594.9|3582.9|3595.2|3583.2|3595.2|3583.2|3594.7|3582.7|0
1611908130000|2021-01-29 08:15:30|3594.8|3582.8|3594.7|3582.7|3595.2|3583.2|3594.7|3582.7|0
1611908140000|2021-01-29 08:15:40|3594.3|3582.3|3593.7|3581.7|3594.3|3582.3|3593.7|3581.7|0
1611908150000|2021-01-29 08:15:50|3593.3|3581.3|3593.8|3581.8|3593.8|3581.8|3592.8|3580.8|0
1611908160000|2021-01-29 08:16:00|3593.3|3581.3|3593.8|3581.8|3593.8|3581.8|3593.3|3581.3|0
1611908180000|2021-01-29 08:16:20|3594.8|3582.8|3594.8|3582.8|3594.8|3582.8|3594.8|3582.8|0
1611908200000|2021-01-29 08:16:40|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|0
1611908210000|2021-01-29 08:16:50|3596.3|3584.3|3596.8|3584.8|3596.8|3584.8|3596.3|3584.3|0
1611908220000|2021-01-29 08:17:00|3596.9|3584.9|3596.9|3584.9|3596.9|3584.9|3596.9|3584.9|0
1611908240000|2021-01-29 08:17:20|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|3597.4|3585.4|0
1611908250000|2021-01-29 08:17:30|3597.3|3585.3|3598|3586|3598|3586|3597.3|3585.3|0
1611908260000|2021-01-29 08:17:40|3597.5|3585.5|3599.3|3587.3|3600.1|3588.1|3597.5|3585.5|1
1611908270000|2021-01-29 08:17:50|3599.7|3587.7|3599.2|3587.2|3600.1|3588.1|3599.2|3587.2|8
1611908280000|2021-01-29 08:18:00|3598.7|3586.7|3599.3|3587.3|3599.3|3587.3|3598.7|3586.7|0
1611908290000|2021-01-29 08:18:10|3600.5|3588.5|3599.3|3587.3|3600.5|3588.5|3599.3|3587.3|0
1611908300000|2021-01-29 08:18:20|3600.3|3588.3|3599.3|3587.3|3600.3|3588.3|3599.3|3587.3|0
1611908310000|2021-01-29 08:18:30|3599.7|3587.7|3600.8|3588.8|3600.8|3588.8|3598.9|3586.9|0
1611908320000|2021-01-29 08:18:40|3601.3|3589.3|3596.8|3584.8|3601.8|3589.8|3596.8|3584.8|0
1611908330000|2021-01-29 08:18:50|3597.3|3585.3|3598.3|3586.3|3598.8|3586.8|3597.3|3585.3|0
1611908340000|2021-01-29 08:19:00|3597.9|3585.9|3598.3|3586.3|3598.3|3586.3|3597.8|3585.8|1
1611908350000|2021-01-29 08:19:10|3597.9|3585.9|3597.8|3585.8|3597.9|3585.9|3597.8|3585.8|0
1611908360000|2021-01-29 08:19:20|3596.8|3584.8|3596.7|3584.7|3597.8|3585.8|3596.7|3584.7|0
1611908370000|2021-01-29 08:19:30|3596.2|3584.2|3595.7|3583.7|3596.2|3584.2|3595.7|3583.7|0
1611908380000|2021-01-29 08:19:40|3595.2|3583.2|3594.3|3582.3|3595.2|3583.2|3594.3|3582.3|0
1611908390000|2021-01-29 08:19:50|3593.8|3581.8|3594.2|3582.2|3594.3|3582.3|3593.2|3581.2|0
1611908400000|2021-01-29 08:20:00|3593.4|3581.4|3592.7|3580.7|3593.4|3581.4|3592.2|3580.2|1
1611908410000|2021-01-29 08:20:10|3592.2|3580.2|3589.2|3577.2|3592.2|3580.2|3589.2|3577.2|0
1611908420000|2021-01-29 08:20:20|3589.7|3577.7|3589.8|3577.8|3590.3|3578.3|3589.2|3577.2|12
1611908430000|2021-01-29 08:20:30|3589.3|3577.3|3589.8|3577.8|3589.8|3577.8|3588.8|3576.8|0
1611908440000|2021-01-29 08:20:40|3590.2|3578.2|3589.8|3577.8|3590.3|3578.3|3589.8|3577.8|0
1611908450000|2021-01-29 08:20:50|3589.7|3577.7|3589.8|3577.8|3589.8|3577.8|3589.2|3577.2|0
1611908460000|2021-01-29 08:21:00|3590.3|3578.3|3590.8|3578.8|3590.8|3578.8|3590.3|3578.3|0
1611908490000|2021-01-29 08:21:30|3591.3|3579.3|3592.3|3580.3|3592.3|3580.3|3591.3|3579.3|0
1611908500000|2021-01-29 08:21:40|3592.8|3580.8|3591.8|3579.8|3593.7|3581.7|3591.8|3579.8|20
1611908510000|2021-01-29 08:21:50|3591|3579|3589.7|3577.7|3591|3579|3589.7|3577.7|0
1611908520000|2021-01-29 08:22:00|3589.3|3577.3|3589.1|3577.1|3589.3|3577.3|3589|3577|1
1611908530000|2021-01-29 08:22:10|3589|3577|3588.5|3576.5|3589|3577|3588.1|3576.1|1
1611908540000|2021-01-29 08:22:20|3588.6|3576.6|3589.2|3577.2|3589.2|3577.2|3588.6|3576.6|1
1611908550000|2021-01-29 08:22:30|3589.7|3577.7|3589.7|3577.7|3589.7|3577.7|3589.7|3577.7|0
1611908580000|2021-01-29 08:23:00|3589.6|3577.6|3589.6|3577.6|3589.7|3577.7|3589.6|3577.6|0
1611908590000|2021-01-29 08:23:10|3589.7|3577.7|3588.6|3576.6|3589.7|3577.7|3588.5|3576.5|0
1611908610000|2021-01-29 08:23:30|3589|3577|3589.2|3577.2|3589.2|3577.2|3589|3577|0
1611908620000|2021-01-29 08:23:40|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|0
1611908630000|2021-01-29 08:23:50|3588.7|3576.7|3590.4|3578.4|3590.4|3578.4|3588.7|3576.7|9
1611908640000|2021-01-29 08:24:00|3590.5|3578.5|3590.4|3578.4|3590.5|3578.5|3590.4|3578.4|5
1611908650000|2021-01-29 08:24:10|3590.5|3578.5|3590.5|3578.5|3590.5|3578.5|3590.5|3578.5|0
1611908660000|2021-01-29 08:24:20|3590.4|3578.4|3590.5|3578.5|3590.5|3578.5|3590.4|3578.4|0
1611908670000|2021-01-29 08:24:30|3589.9|3577.9|3589.9|3577.9|3590.4|3578.4|3589.9|3577.9|1
1611908680000|2021-01-29 08:24:40|3590.4|3578.4|3589|3577|3590.4|3578.4|3589|3577|5
1611908690000|2021-01-29 08:24:50|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|0
1611908700000|2021-01-29 08:25:00|3590.4|3578.4|3591.3|3579.3|3591.3|3579.3|3590.4|3578.4|28
1611908710000|2021-01-29 08:25:10|3590.9|3578.9|3590.4|3578.4|3590.9|3578.9|3590.4|3578.4|0
1611908720000|2021-01-29 08:25:20|3590.3|3578.3|3589.3|3577.3|3590.3|3578.3|3589.3|3577.3|0
1611908730000|2021-01-29 08:25:30|3588.9|3576.9|3588.4|3576.4|3589.3|3577.3|3588.3|3576.3|0
1611908740000|2021-01-29 08:25:40|3587.8|3575.8|3586.8|3574.8|3587.8|3575.8|3586.8|3574.8|23
1611908750000|2021-01-29 08:25:50|3586.3|3574.3|3587.4|3575.4|3587.4|3575.4|3586.3|3574.3|5
1611908760000|2021-01-29 08:26:00|3588.3|3576.3|3588.3|3576.3|3588.3|3576.3|3587.8|3575.8|0
1611908770000|2021-01-29 08:26:10|3587.9|3575.9|3587.3|3575.3|3587.9|3575.9|3587.3|3575.3|0
1611908780000|2021-01-29 08:26:20|3586.3|3574.3|3586.9|3574.9|3586.9|3574.9|3585.8|3573.8|0
1611908790000|2021-01-29 08:26:30|3587.3|3575.3|3586.9|3574.9|3588.4|3576.4|3586.9|3574.9|0
1611908800000|2021-01-29 08:26:40|3586.5|3574.5|3586.5|3574.5|3586.8|3574.8|3586.3|3574.3|0
1611908820000|2021-01-29 08:27:00|3587.5|3575.5|3586.8|3574.8|3587.5|3575.5|3586.8|3574.8|0
1611908830000|2021-01-29 08:27:10|3586.3|3574.3|3586.9|3574.9|3586.9|3574.9|3586.3|3574.3|0
1611908840000|2021-01-29 08:27:20|3587.3|3575.3|3587.9|3575.9|3587.9|3575.9|3587.3|3575.3|0
1611908850000|2021-01-29 08:27:30|3588.7|3576.7|3588.7|3576.7|3588.7|3576.7|3588.7|3576.7|0
1611908860000|2021-01-29 08:27:40|3588.9|3576.9|3589.6|3577.6|3590|3578|3588.5|3576.5|1
1611908870000|2021-01-29 08:27:50|3590.1|3578.1|3590.4|3578.4|3590.5|3578.5|3589|3577|0
1611908880000|2021-01-29 08:28:00|3590.8|3578.8|3592.9|3580.9|3592.9|3580.9|3590.8|3578.8|0
1611908890000|2021-01-29 08:28:10|3593|3581|3592.4|3580.4|3593.4|3581.4|3592.4|3580.4|0
1611908900000|2021-01-29 08:28:20|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|5
1611908910000|2021-01-29 08:28:30|3593.7|3581.7|3593.2|3581.2|3593.8|3581.8|3593.2|3581.2|0
1611908920000|2021-01-29 08:28:40|3592.5|3580.5|3592.7|3580.7|3592.7|3580.7|3592.3|3580.3|0
1611908930000|2021-01-29 08:28:50|3593.2|3581.2|3592.7|3580.7|3593.3|3581.3|3592.7|3580.7|0
1611908950000|2021-01-29 08:29:10|||||||||20
1611908970000|2021-01-29 08:29:30|3593.2|3581.2|3593.3|3581.3|3593.3|3581.3|3593.2|3581.2|0
1611908980000|2021-01-29 08:29:40|3593.2|3581.2|3593.7|3581.7|3593.7|3581.7|3593.2|3581.2|0
1611908990000|2021-01-29 08:29:50|3593.8|3581.8|3595|3583|3595|3583|3593.3|3581.3|1
1611909000000|2021-01-29 08:30:00|3592.5|3580.5|3592|3580|3594.9|3582.9|3591.2|3579.2|6
1611909010000|2021-01-29 08:30:10|3591.6|3579.6|3588.7|3576.7|3591.6|3579.6|3588.7|3576.7|2
1611909020000|2021-01-29 08:30:20|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|0
1611909030000|2021-01-29 08:30:30|3588.2|3576.2|3587.7|3575.7|3588.2|3576.2|3587.7|3575.7|20
1611909040000|2021-01-29 08:30:40|3587.3|3575.3|3587.1|3575.1|3587.3|3575.3|3587.1|3575.1|0
1611909050000|2021-01-29 08:30:50|3586.7|3574.7|3586.6|3574.6|3587|3575|3586.5|3574.5|0
1611909060000|2021-01-29 08:31:00|3586.7|3574.7|3588.5|3576.5|3588.5|3576.5|3586.7|3574.7|2
1611909070000|2021-01-29 08:31:10|3589|3577|3589|3577|3589|3577|3589|3577|0
1611909090000|2021-01-29 08:31:30|3588.5|3576.5|3588|3576|3589|3577|3588|3576|3
1611909100000|2021-01-29 08:31:40|3589.3|3577.3|3589|3577|3589.5|3577.5|3589|3577|0
1611909110000|2021-01-29 08:31:50|3588|3576|3588.5|3576.5|3588.5|3576.5|3588|3576|0
1611909120000|2021-01-29 08:32:00|3588.1|3576.1|3588.9|3576.9|3589.3|3577.3|3588|3576|3
1611909130000|2021-01-29 08:32:10|3588.5|3576.5|3587.3|3575.3|3588.8|3576.8|3586.3|3574.3|2
1611909140000|2021-01-29 08:32:20|3587.7|3575.7|3587.9|3575.9|3587.9|3575.9|3587.4|3575.4|0
1611909150000|2021-01-29 08:32:30|3587.8|3575.8|3589.9|3577.9|3589.9|3577.9|3587.8|3575.8|0
1611909160000|2021-01-29 08:32:40|3590.4|3578.4|3590.3|3578.3|3590.4|3578.4|3590.3|3578.3|0
1611909170000|2021-01-29 08:32:50|3590.4|3578.4|3590.3|3578.3|3590.4|3578.4|3590.3|3578.3|0
1611909190000|2021-01-29 08:33:10|3589.9|3577.9|3589.8|3577.8|3589.9|3577.9|3589.8|3577.8|0
1611909210000|2021-01-29 08:33:30|3589.4|3577.4|3590.3|3578.3|3590.3|3578.3|3589.3|3577.3|0
1611909220000|2021-01-29 08:33:40|3590.4|3578.4|3587.8|3575.8|3590.4|3578.4|3586.6|3574.6|15
1611909230000|2021-01-29 08:33:50|3586.3|3574.3|3586.3|3574.3|3586.3|3574.3|3586.3|3574.3|2
1611909270000|2021-01-29 08:34:30|3586.2|3574.2|3584.8|3572.8|3586.2|3574.2|3584.3|3572.3|5
1611909280000|2021-01-29 08:34:40|3585.2|3573.2|3585.4|3573.4|3585.4|3573.4|3584.4|3572.4|0
1611909290000|2021-01-29 08:34:50|3585.3|3573.3|3585.8|3573.8|3585.8|3573.8|3585.3|3573.3|0
1611909300000|2021-01-29 08:35:00|3586.2|3574.2|3585.3|3573.3|3586.3|3574.3|3585.3|3573.3|0
1611909310000|2021-01-29 08:35:10|3584.8|3572.8|3585.3|3573.3|3585.8|3573.8|3584.8|3572.8|0
1611909320000|2021-01-29 08:35:20|3584.8|3572.8|3585.3|3573.3|3585.8|3573.8|3584.8|3572.8|0
1611909340000|2021-01-29 08:35:40|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|0
1611909360000|2021-01-29 08:36:00|3585.3|3573.3|3584.3|3572.3|3585.3|3573.3|3584.3|3572.3|0
1611909370000|2021-01-29 08:36:10|3583.6|3571.6|3582.3|3570.3|3583.6|3571.6|3580.6|3568.6|3
1611909380000|2021-01-29 08:36:20|3582.8|3570.8|3582.6|3570.6|3583.1|3571.1|3582.1|3570.1|4
1611909390000|2021-01-29 08:36:30|3582.3|3570.3|3582.2|3570.2|3582.3|3570.3|3581.7|3569.7|0
1611909400000|2021-01-29 08:36:40|3581.7|3569.7|3581.6|3569.6|3582.2|3570.2|3581.6|3569.6|0
1611909410000|2021-01-29 08:36:50|3580.7|3568.7|3580.7|3568.7|3581.6|3569.6|3580.7|3568.7|0
1611909420000|2021-01-29 08:37:00|3582.3|3570.3|3585.3|3573.3|3585.3|3573.3|3582.3|3570.3|0
1611909430000|2021-01-29 08:37:10|3584.9|3572.9|3585.9|3573.9|3585.9|3573.9|3584.9|3572.9|2
1611909440000|2021-01-29 08:37:20|3586.3|3574.3|3585.9|3573.9|3587.3|3575.3|3585.9|3573.9|20
1611909450000|2021-01-29 08:37:30|3586.3|3574.3|3586.4|3574.4|3586.4|3574.4|3586.3|3574.3|0
1611909460000|2021-01-29 08:37:40|3586.9|3574.9|3586.3|3574.3|3586.9|3574.9|3586.3|3574.3|0
1611909470000|2021-01-29 08:37:50|3585.9|3573.9|3585.9|3573.9|3585.9|3573.9|3585.9|3573.9|0
1611909480000|2021-01-29 08:38:00|3586.8|3574.8|3586.4|3574.4|3587.3|3575.3|3585.9|3573.9|2
1611909490000|2021-01-29 08:38:10|3585.9|3573.9|3585.9|3573.9|3586.4|3574.4|3585.9|3573.9|0
1611909500000|2021-01-29 08:38:20|3585.7|3573.7|3586.3|3574.3|3586.3|3574.3|3585.7|3573.7|0
1611909510000|2021-01-29 08:38:30|3586.9|3574.9|3587.8|3575.8|3587.8|3575.8|3586.9|3574.9|0
1611909520000|2021-01-29 08:38:40|3587.3|3575.3|3586.9|3574.9|3587.3|3575.3|3586.9|3574.9|0
1611909530000|2021-01-29 08:38:50|3587.9|3575.9|3587.9|3575.9|3587.9|3575.9|3587.9|3575.9|2
1611909540000|2021-01-29 08:39:00|3588.3|3576.3|3588.3|3576.3|3588.3|3576.3|3588.3|3576.3|0
1611909550000|2021-01-29 08:39:10|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|0
1611909560000|2021-01-29 08:39:20|3588.8|3576.8|3592.8|3580.8|3593.3|3581.3|3588.8|3576.8|2
1611909570000|2021-01-29 08:39:30|3593.2|3581.2|3592.8|3580.8|3593.3|3581.3|3592.8|3580.8|0
1611909580000|2021-01-29 08:39:40|3593.3|3581.3|3592.8|3580.8|3593.3|3581.3|3592.8|3580.8|0
1611909590000|2021-01-29 08:39:50|3593.2|3581.2|3592.3|3580.3|3593.3|3581.3|3592.3|3580.3|0
1611909600000|2021-01-29 08:40:00|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|3592.5|3580.5|0
1611909610000|2021-01-29 08:40:10|3593.3|3581.3|3594.9|3582.9|3595.3|3583.3|3593.3|3581.3|4
1611909620000|2021-01-29 08:40:20|3595.3|3583.3|3596.8|3584.8|3597.3|3585.3|3595.3|3583.3|2
1611909630000|2021-01-29 08:40:30|3596.3|3584.3|3596.8|3584.8|3597.2|3585.2|3595.3|3583.3|0
1611909640000|2021-01-29 08:40:40|3597.3|3585.3|3597.4|3585.4|3597.8|3585.8|3597|3585|0
1611909650000|2021-01-29 08:40:50|3596.8|3584.8|3596.8|3584.8|3597.8|3585.8|3596.8|3584.8|1
1611909660000|2021-01-29 08:41:00|3596.3|3584.3|3595.3|3583.3|3596.3|3584.3|3595.3|3583.3|0
1611909670000|2021-01-29 08:41:10|3596.5|3584.5|3597.6|3585.6|3597.6|3585.6|3595.8|3583.8|1
1611909680000|2021-01-29 08:41:20|3597.7|3585.7|3597.7|3585.7|3597.7|3585.7|3597.7|3585.7|1
1611909690000|2021-01-29 08:41:30|3597.3|3585.3|3597.8|3585.8|3598.3|3586.3|3596.8|3584.8|3
1611909700000|2021-01-29 08:41:40|3598.2|3586.2|3595.3|3583.3|3598.3|3586.3|3595.3|3583.3|2
1611909710000|2021-01-29 08:41:50|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|3595.8|3583.8|0
1611909720000|2021-01-29 08:42:00|3595.7|3583.7|3597.8|3585.8|3597.8|3585.8|3595.7|3583.7|0
1611909740000|2021-01-29 08:42:20|3599.1|3587.1|3603.3|3591.3|3603.3|3591.3|3599.1|3587.1|2
1611909750000|2021-01-29 08:42:30|3602.3|3590.3|3603.3|3591.3|3603.3|3591.3|3602.3|3590.3|0
1611909760000|2021-01-29 08:42:40|3603.8|3591.8|3602.2|3590.2|3603.8|3591.8|3602.2|3590.2|0
1611909770000|2021-01-29 08:42:50|3601.8|3589.8|3601.8|3589.8|3601.8|3589.8|3601.8|3589.8|0
1611909780000|2021-01-29 08:43:00|3601.3|3589.3|3601.3|3589.3|3601.3|3589.3|3601.3|3589.3|0
1611909790000|2021-01-29 08:43:10|3601.8|3589.8|3601.8|3589.8|3601.8|3589.8|3601.8|3589.8|0
1611909800000|2021-01-29 08:43:20|3600.3|3588.3|3600.3|3588.3|3600.3|3588.3|3600.3|3588.3|2
1611909810000|2021-01-29 08:43:30|3599.8|3587.8|3599.3|3587.3|3599.8|3587.8|3599.3|3587.3|0
1611909820000|2021-01-29 08:43:40|3599.7|3587.7|3599.3|3587.3|3599.7|3587.7|3599.3|3587.3|0
1611909830000|2021-01-29 08:43:50|3600.1|3588.1|3600.3|3588.3|3600.3|3588.3|3600.1|3588.1|0
1611909840000|2021-01-29 08:44:00|3599.8|3587.8|3600.2|3588.2|3600.2|3588.2|3599.3|3587.3|0
1611909870000|2021-01-29 08:44:30|3599.8|3587.8|3599.7|3587.7|3599.8|3587.8|3599.7|3587.7|0
1611909880000|2021-01-29 08:44:40|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|3599.3|3587.3|0
1611909890000|2021-01-29 08:44:50|3599.2|3587.2|3598.7|3586.7|3599.2|3587.2|3598.2|3586.2|0
1611909900000|2021-01-29 08:45:00|3598.3|3586.3|3598.7|3586.7|3598.7|3586.7|3598.2|3586.2|0
1611909910000|2021-01-29 08:45:10|3598.3|3586.3|3598.2|3586.2|3598.3|3586.3|3598.2|3586.2|0
1611909920000|2021-01-29 08:45:20|3598.7|3586.7|3599.2|3587.2|3599.2|3587.2|3598.7|3586.7|0
1611909930000|2021-01-29 08:45:30|3600.2|3588.2|3600.7|3588.7|3600.7|3588.7|3600.2|3588.2|3
1611909940000|2021-01-29 08:45:40|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|3601.2|3589.2|0
1611909960000|2021-01-29 08:46:00|3601.7|3589.7|3602.2|3590.2|3602.2|3590.2|3601.7|3589.7|0
1611909970000|2021-01-29 08:46:10|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|3602.7|3590.7|0
1611909980000|2021-01-29 08:46:20|3603.1|3591.1|3603.1|3591.1|3603.1|3591.1|3603.1|3591.1|1
1611909990000|2021-01-29 08:46:30|3603.6|3591.6|3604.1|3592.1|3604.1|3592.1|3603.6|3591.6|0
1611910020000|2021-01-29 08:47:00|3603.6|3591.6|3603.1|3591.1|3603.6|3591.6|3603.1|3591.1|0
1611910030000|2021-01-29 08:47:10|3603.5|3591.5|3603.1|3591.1|3603.6|3591.6|3603.1|3591.1|0
1611910040000|2021-01-29 08:47:20|3602.7|3590.7|3600.6|3588.6|3602.7|3590.7|3600.1|3588.1|0
1611910050000|2021-01-29 08:47:30|3600.2|3588.2|3600.6|3588.6|3600.6|3588.6|3600.1|3588.1|0
1611910070000|2021-01-29 08:47:50|3601.1|3589.1|3601.1|3589.1|3601.1|3589.1|3601.1|3589.1|1
1611910080000|2021-01-29 08:48:00|3600.6|3588.6|3600.6|3588.6|3600.6|3588.6|3600.6|3588.6|0
1611910090000|2021-01-29 08:48:10|3600.5|3588.5|3599.1|3587.1|3600.5|3588.5|3599.1|3587.1|0
1611910100000|2021-01-29 08:48:20|3599.5|3587.5|3599.1|3587.1|3599.5|3587.5|3599.1|3587.1|0
1611910110000|2021-01-29 08:48:30|3599|3587|3599.1|3587.1|3599.6|3587.6|3599|3587|0
1611910120000|2021-01-29 08:48:40|3599.5|3587.5|3599.1|3587.1|3599.6|3587.6|3599.1|3587.1|0
1611910130000|2021-01-29 08:48:50|3599|3587|3598.1|3586.1|3599|3587|3598.1|3586.1|0
1611910150000|2021-01-29 08:49:10|3598|3586|3598|3586|3598|3586|3598|3586|0
1611910160000|2021-01-29 08:49:20|3598.1|3586.1|3598.1|3586.1|3598.1|3586.1|3598|3586|0
1611910170000|2021-01-29 08:49:30|3598|3586|3598|3586|3598|3586|3598|3586|11
1611910180000|2021-01-29 08:49:40|3597.5|3585.5|3597.5|3585.5|3597.5|3585.5|3597.5|3585.5|1
1611910200000|2021-01-29 08:50:00|3597.2|3585.2|3594.1|3582.1|3597.2|3585.2|3594.1|3582.1|7
1611910210000|2021-01-29 08:50:10|3594|3582|3594.6|3582.6|3594.6|3582.6|3594|3582|1
1611910230000|2021-01-29 08:50:30|3595|3583|3595.1|3583.1|3595.1|3583.1|3595|3583|0
1611910240000|2021-01-29 08:50:40|3594.6|3582.6|3595.2|3583.2|3595.2|3583.2|3594.6|3582.6|0
1611910250000|2021-01-29 08:50:50|3596.1|3584.1|3595.2|3583.2|3596.2|3584.2|3595.2|3583.2|0
1611910260000|2021-01-29 08:51:00|3594.8|3582.8|3595.1|3583.1|3595.1|3583.1|3594.7|3582.7|0
1611910280000|2021-01-29 08:51:20|3594.6|3582.6|3593.6|3581.6|3594.6|3582.6|3593.6|3581.6|0
1611910300000|2021-01-29 08:51:40|3595.5|3583.5|3596|3584|3596|3584|3595.5|3583.5|1
1611910320000|2021-01-29 08:52:00|3596.1|3584.1|3596.6|3584.6|3596.6|3584.6|3596.1|3584.1|0
1611910370000|2021-01-29 08:52:50|3596.5|3584.5|3596|3584|3596.5|3584.5|3596|3584|0
1611910380000|2021-01-29 08:53:00|3596.5|3584.5|3595.5|3583.5|3596.5|3584.5|3595.5|3583.5|0
1611910400000|2021-01-29 08:53:20|||||||||6
1611910410000|2021-01-29 08:53:30|3595.3|3583.3|3593.6|3581.6|3595.3|3583.3|3593.6|3581.6|3
1611910420000|2021-01-29 08:53:40|3592.6|3580.6|3590.7|3578.7|3592.6|3580.6|3590.7|3578.7|0
1611910430000|2021-01-29 08:53:50|3590.2|3578.2|3590.2|3578.2|3590.2|3578.2|3590.1|3578.1|0
1611910440000|2021-01-29 08:54:00|3589.7|3577.7|3591.5|3579.5|3592|3580|3589.7|3577.7|0
1611910450000|2021-01-29 08:54:10|3591.1|3579.1|3590.7|3578.7|3591.1|3579.1|3589|3577|0
1611910460000|2021-01-29 08:54:20|3590.2|3578.2|3590.7|3578.7|3590.7|3578.7|3590.2|3578.2|0
1611910470000|2021-01-29 08:54:30|3590.2|3578.2|3591.2|3579.2|3591.2|3579.2|3590.2|3578.2|0
1611910480000|2021-01-29 08:54:40|3591.1|3579.1|3590.5|3578.5|3592.7|3580.7|3590.5|3578.5|32
1611910490000|2021-01-29 08:54:50|3590.6|3578.6|3591.2|3579.2|3591.6|3579.6|3590.6|3578.6|2
1611910500000|2021-01-29 08:55:00|3590.7|3578.7|3591.2|3579.2|3591.2|3579.2|3590.7|3578.7|0
1611910510000|2021-01-29 08:55:10|3591.6|3579.6|3590.7|3578.7|3591.6|3579.6|3590.7|3578.7|0
1611910520000|2021-01-29 08:55:20|3591.1|3579.1|3591.2|3579.2|3591.2|3579.2|3591.1|3579.1|0
1611910530000|2021-01-29 08:55:30|3590.1|3578.1|3589.1|3577.1|3590.1|3578.1|3589.1|3577.1|5
1611910540000|2021-01-29 08:55:40|3589.5|3577.5|3591.4|3579.4|3591.4|3579.4|3589.5|3577.5|0
1611910550000|2021-01-29 08:55:50|3591.2|3579.2|3590.8|3578.8|3591.3|3579.3|3590.8|3578.8|0
1611910560000|2021-01-29 08:56:00|3591.2|3579.2|3591.1|3579.1|3591.3|3579.3|3590.6|3578.6|0
1611910570000|2021-01-29 08:56:10|3588.7|3576.7|3588.3|3576.3|3588.7|3576.7|3588.2|3576.2|12
1611910580000|2021-01-29 08:56:20|3588.7|3576.7|3588.1|3576.1|3588.7|3576.7|3588.1|3576.1|11
1611910590000|2021-01-29 08:56:30|||||||||6
1611910600000|2021-01-29 08:56:40|3588.2|3576.2|3589.9|3577.9|3589.9|3577.9|3588.2|3576.2|17
1611910610000|2021-01-29 08:56:50|3589.5|3577.5|3589.5|3577.5|3589.5|3577.5|3589.5|3577.5|0
1611910620000|2021-01-29 08:57:00|3589.4|3577.4|3589.3|3577.3|3589.4|3577.4|3588.9|3576.9|0
1611910630000|2021-01-29 08:57:10|3589.9|3577.9|3590.4|3578.4|3590.4|3578.4|3589.9|3577.9|0
1611910670000|2021-01-29 08:57:50|3590.3|3578.3|3589.8|3577.8|3590.3|3578.3|3589.8|3577.8|0
1611910680000|2021-01-29 08:58:00|3589.3|3577.3|3589.3|3577.3|3589.3|3577.3|3589.3|3577.3|0
1611910710000|2021-01-29 08:58:30|3588.7|3576.7|3588.7|3576.7|3588.7|3576.7|3588.2|3576.2|0
1611910720000|2021-01-29 08:58:40|3588.2|3576.2|3588.2|3576.2|3588.2|3576.2|3588.2|3576.2|0
1611910730000|2021-01-29 08:58:50|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|3588.6|3576.6|0
1611910740000|2021-01-29 08:59:00|3588.7|3576.7|3588.7|3576.7|3588.7|3576.7|3588.1|3576.1|0
1611910750000|2021-01-29 08:59:10|3588.6|3576.6|3589.3|3577.3|3589.3|3577.3|3588.6|3576.6|0
1611910760000|2021-01-29 08:59:20|3588.8|3576.8|3588.8|3576.8|3588.8|3576.8|3588.8|3576.8|0
1611910770000|2021-01-29 08:59:30|3588.3|3576.3|3588.8|3576.8|3588.8|3576.8|3588.3|3576.3|0
1611910810000|2021-01-29 09:00:10|3588.1|3576.1|3589|3577|3589|3577|3588.1|3576.1|3
1611910820000|2021-01-29 09:00:20|3588.6|3576.6|3589.1|3577.1|3589.1|3577.1|3588.6|3576.6|2
1611910830000|2021-01-29 09:00:30|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3589.6|3577.6|3
1611910860000|2021-01-29 09:01:00|3590|3578|3590.1|3578.1|3590.1|3578.1|3589.1|3577.1|1
1611910880000|2021-01-29 09:01:20|||||||||7
1611910890000|2021-01-29 09:01:30|||||||||6
1611910900000|2021-01-29 09:01:40|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|3589.1|3577.1|11
1611910910000|2021-01-29 09:01:50|3589.6|3577.6|3589.1|3577.1|3589.6|3577.6|3589.1|3577.1|0
1611910920000|2021-01-29 09:02:00|3588.7|3576.7|3589.4|3577.4|3589.9|3577.9|3588.6|3576.6|5
1611910930000|2021-01-29 09:02:10|3589.5|3577.5|3590.4|3578.4|3590.4|3578.4|3589.5|3577.5|0
1611910940000|2021-01-29 09:02:20|3590|3578|3590.9|3578.9|3590.9|3578.9|3589.9|3577.9|0
1611910980000|2021-01-29 09:03:00|3591.3|3579.3|3591.8|3579.8|3591.9|3579.9|3591.3|3579.3|0
1611910990000|2021-01-29 09:03:10|3591.9|3579.9|3591.1|3579.1|3591.9|3579.9|3591.1|3579.1|0
1611911000000|2021-01-29 09:03:20|3590.6|3578.6|3590.6|3578.6|3590.6|3578.6|3590.6|3578.6|0
1611911010000|2021-01-29 09:03:30|3590.1|3578.1|3590.6|3578.6|3590.6|3578.6|3590.1|3578.1|0
1611911020000|2021-01-29 09:03:40|3590.1|3578.1|3590.6|3578.6|3590.6|3578.6|3590.1|3578.1|0
1611911030000|2021-01-29 09:03:50|3590.1|3578.1|3590.6|3578.6|3591|3579|3590.1|3578.1|2
1611911040000|2021-01-29 09:04:00|3591|3579|3591.6|3579.6|3591.6|3579.6|3590.6|3578.6|0
1611911060000|2021-01-29 09:04:20|||||||||21
1611911080000|2021-01-29 09:04:40|3592.9|3580.9|3592.9|3580.9|3592.9|3580.9|3592.9|3580.9|1
1611911090000|2021-01-29 09:04:50|3591.8|3579.8|3591.9|3579.9|3592.4|3580.4|3591.8|3579.8|1
1611911100000|2021-01-29 09:05:00|3591.8|3579.8|3591.3|3579.3|3591.8|3579.8|3591.3|3579.3|0
1611911110000|2021-01-29 09:05:10|3591.7|3579.7|3591.8|3579.8|3591.8|3579.8|3591.7|3579.7|0
1611911120000|2021-01-29 09:05:20|3592.2|3580.2|3592.4|3580.4|3592.7|3580.7|3592.2|3580.2|0
1611911140000|2021-01-29 09:05:40|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|0
1611911150000|2021-01-29 09:05:50|3592.4|3580.4|3592|3580|3592.9|3580.9|3592|3580|0
1611911180000|2021-01-29 09:06:20|3592.4|3580.4|3592.5|3580.5|3592.5|3580.5|3592.4|3580.4|0
1611911200000|2021-01-29 09:06:40|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|0
1611911250000|2021-01-29 09:07:30|3592.5|3580.5|3592.5|3580.5|3592.5|3580.5|3592.5|3580.5|0
1611911280000|2021-01-29 09:08:00|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|0
1611911310000|2021-01-29 09:08:30|3591.9|3579.9|3591.8|3579.8|3592.3|3580.3|3591.8|3579.8|0
1611911320000|2021-01-29 09:08:40|3592.2|3580.2|3592.3|3580.3|3592.4|3580.4|3592.2|3580.2|0
1611911340000|2021-01-29 09:09:00|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|0
1611911370000|2021-01-29 09:09:30|3593.7|3581.7|3592.4|3580.4|3593.7|3581.7|3592.4|3580.4|2
1611911380000|2021-01-29 09:09:40|3592.9|3580.9|3592.4|3580.4|3593.3|3581.3|3592.4|3580.4|0
1611911400000|2021-01-29 09:10:00|3592.9|3580.9|3592.9|3580.9|3594.6|3582.6|3592.9|3580.9|0
1611911410000|2021-01-29 09:10:10|3593.3|3581.3|3593.3|3581.3|3593.3|3581.3|3593.3|3581.3|0
1611911420000|2021-01-29 09:10:20|3593.8|3581.8|3596.3|3584.3|3596.3|3584.3|3593.8|3581.8|0
1611911430000|2021-01-29 09:10:30|3596.2|3584.2|3596.3|3584.3|3596.3|3584.3|3595.8|3583.8|0
1611911440000|2021-01-29 09:10:40|3596.2|3584.2|3596.2|3584.2|3596.2|3584.2|3596.2|3584.2|0
1611911450000|2021-01-29 09:10:50|3595.4|3583.4|3595.8|3583.8|3595.8|3583.8|3595.4|3583.4|0
1611911460000|2021-01-29 09:11:00|3595.3|3583.3|3594.7|3582.7|3595.3|3583.3|3593.7|3581.7|0
1611911470000|2021-01-29 09:11:10|3593.8|3581.8|3596.1|3584.1|3596.1|3584.1|3593.8|3581.8|0
1611911480000|2021-01-29 09:11:20|3596.5|3584.5|3596.6|3584.6|3597.5|3585.5|3596.5|3584.5|0
1611911490000|2021-01-29 09:11:30|3596.7|3584.7|3596.7|3584.7|3596.7|3584.7|3596.7|3584.7|0
1611911500000|2021-01-29 09:11:40|3596.6|3584.6|3596.1|3584.1|3596.6|3584.6|3596.1|3584.1|0
1611911510000|2021-01-29 09:11:50|3596.5|3584.5|3598.1|3586.1|3598.1|3586.1|3596.5|3584.5|13
1611911520000|2021-01-29 09:12:00|3597.7|3585.7|3597.5|3585.5|3597.7|3585.7|3596.7|3584.7|1
1611911530000|2021-01-29 09:12:10|3598|3586|3597.3|3585.3|3598.5|3586.5|3597.2|3585.2|0
1611911540000|2021-01-29 09:12:20|3597.2|3585.2|3597.2|3585.2|3597.3|3585.3|3597.2|3585.2|0
1611911550000|2021-01-29 09:12:30|3597.3|3585.3|3597.7|3585.7|3598.5|3586.5|3597.2|3585.2|0
1611911560000|2021-01-29 09:12:40|3597.2|3585.2|3597.3|3585.3|3597.7|3585.7|3597.2|3585.2|1
1611911570000|2021-01-29 09:12:50|3597.7|3585.7|3598.7|3586.7|3598.7|3586.7|3597.3|3585.3|0
1611911580000|2021-01-29 09:13:00|3597.8|3585.8|3598.8|3586.8|3599.3|3587.3|3597.8|3585.8|0
1611911590000|2021-01-29 09:13:10|3598.4|3586.4|3598.7|3586.7|3599.2|3587.2|3598.3|3586.3|0
1611911600000|2021-01-29 09:13:20|3598.2|3586.2|3598.2|3586.2|3598.2|3586.2|3598.2|3586.2|0
1611911610000|2021-01-29 09:13:30|3598.3|3586.3|3597.6|3585.6|3598.3|3586.3|3597.3|3585.3|0
1611911620000|2021-01-29 09:13:40|3599.3|3587.3|3598.7|3586.7|3599.3|3587.3|3598.2|3586.2|0
1611911630000|2021-01-29 09:13:50|3598.3|3586.3|3598.7|3586.7|3598.7|3586.7|3598.2|3586.2|0
1611911640000|2021-01-29 09:14:00|3598.2|3586.2|3598.2|3586.2|3599.1|3587.1|3598.2|3586.2|0
1611911650000|2021-01-29 09:14:10|3599.5|3587.5|3598.6|3586.6|3599.5|3587.5|3598.2|3586.2|0
1611911660000|2021-01-29 09:14:20|3598.7|3586.7|3599.1|3587.1|3599.1|3587.1|3598.6|3586.6|1
1611911670000|2021-01-29 09:14:30|3598.7|3586.7|3598.6|3586.6|3599.1|3587.1|3598.1|3586.1|0
1611911680000|2021-01-29 09:14:40|3598.2|3586.2|3599.1|3587.1|3599.8|3587.8|3598.1|3586.1|0
1611911690000|2021-01-29 09:14:50|3599.6|3587.6|3599.1|3587.1|3599.6|3587.6|3599.1|3587.1|0
1611911700000|2021-01-29 09:15:00|3599.5|3587.5|3598.6|3586.6|3599.6|3587.6|3598.6|3586.6|0
1611911710000|2021-01-29 09:15:10|3599.1|3587.1|3598.5|3586.5|3599.1|3587.1|3598.5|3586.5|1
1611911720000|2021-01-29 09:15:20|3598.1|3586.1|3598.1|3586.1|3598.6|3586.6|3598.1|3586.1|0
1611911730000|2021-01-29 09:15:30|3598|3586|3598|3586|3598|3586|3598|3586|1
1611911740000|2021-01-29 09:15:40|3597.6|3585.6|3597.6|3585.6|3597.6|3585.6|3597.6|3585.6|1
1611911750000|2021-01-29 09:15:50|3597.2|3585.2|3596.1|3584.1|3597.2|3585.2|3596.1|3584.1|0
1611911760000|2021-01-29 09:16:00|3596.6|3584.6|3597.1|3585.1|3597.1|3585.1|3596.6|3584.6|0
1611911770000|2021-01-29 09:16:10|3597.5|3585.5|3597.6|3585.6|3597.6|3585.6|3597.5|3585.5|0
1611911790000|2021-01-29 09:16:30|3597.1|3585.1|3597.6|3585.6|3597.6|3585.6|3597.1|3585.1|0
1611911800000|2021-01-29 09:16:40|3597.2|3585.2|3596.6|3584.6|3597.2|3585.2|3596.6|3584.6|0
1611911810000|2021-01-29 09:16:50|3596.1|3584.1|3594.6|3582.6|3596.1|3584.1|3594.6|3582.6|1
1611911820000|2021-01-29 09:17:00|3594.2|3582.2|3594.1|3582.1|3594.2|3582.2|3594.1|3582.1|0
1611911830000|2021-01-29 09:17:10|3593.6|3581.6|3593.6|3581.6|3593.6|3581.6|3593.6|3581.6|5
1611911840000|2021-01-29 09:17:20|3594|3582|3596|3584|3596|3584|3594|3582|0
1611911850000|2021-01-29 09:17:30|3595.9|3583.9|3596|3584|3596.9|3584.9|3595.6|3583.6|0
1611911870000|2021-01-29 09:17:50|3595.5|3583.5|3594.1|3582.1|3595.5|3583.5|3594.1|3582.1|0
1611911880000|2021-01-29 09:18:00|3594|3582|3593.4|3581.4|3594|3582|3593.4|3581.4|0
1611911890000|2021-01-29 09:18:10|3592.9|3580.9|3592.9|3580.9|3592.9|3580.9|3592.9|3580.9|0
1611911900000|2021-01-29 09:18:20|3593.4|3581.4|3593.4|3581.4|3593.4|3581.4|3593.4|3581.4|0
1611911920000|2021-01-29 09:18:40|3593.5|3581.5|3592.9|3580.9|3593.5|3581.5|3592.9|3580.9|0
1611911930000|2021-01-29 09:18:50|3593.1|3581.1|3593.5|3581.5|3593.5|3581.5|3593.1|3581.1|0
1611911940000|2021-01-29 09:19:00|3593.4|3581.4|3593.5|3581.5|3593.5|3581.5|3593.4|3581.4|0
1611911960000|2021-01-29 09:19:20|3593.1|3581.1|3593.6|3581.6|3593.9|3581.9|3593.1|3581.1|0
1611911970000|2021-01-29 09:19:30|3593.5|3581.5|3593.4|3581.4|3593.5|3581.5|3593.4|3581.4|0
1611911980000|2021-01-29 09:19:40|3592.9|3580.9|3592.9|3580.9|3592.9|3580.9|3592.9|3580.9|0
1611911990000|2021-01-29 09:19:50|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|3592.4|3580.4|2
1611912000000|2021-01-29 09:20:00|3592.8|3580.8|3592.8|3580.8|3592.8|3580.8|3592.4|3580.4|1
1611912010000|2021-01-29 09:20:10|3592.9|3580.9|3592.8|3580.8|3592.9|3580.9|3592.8|3580.8|1
1611912020000|2021-01-29 09:20:20|3592.4|3580.4|3592.3|3580.3|3592.4|3580.4|3592.3|3580.3|4
1611912030000|2021-01-29 09:20:30|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|3591.9|3579.9|12
1611912040000|2021-01-29 09:20:40|3591.3|3579.3|3591.3|3579.3|3591.3|3579.3|3591.3|3579.3|0
1611912050000|2021-01-29 09:20:50|3591.8|3579.8|3592.5|3580.5|3592.5|3580.5|3591.8|3579.8|0
1611912060000|2021-01-29 09:21:00|3592.4|3580.4|3592.5|3580.5|3592.5|3580.5|3592.4|3580.4|0
1611912070000|2021-01-29 09:21:10|3593|3581|3593.1|3581.1|3593.5|3581.5|3593|3581|0
1611912080000|2021-01-29 09:21:20|3593|3581|3594|3582|3594|3582|3593|3581|0
1611912090000|2021-01-29 09:21:30|3593.9|3581.9|3593|3581|3593.9|3581.9|3593|3581|0
1611912100000|2021-01-29 09:21:40|3593.4|3581.4|3592.9|3580.9|3593.5|3581.5|3592.5|3580.5|0
1611912110000|2021-01-29 09:21:50|3593|3581|3593|3581|3593.5|3581.5|3593|3581|0
1611912130000|2021-01-29 09:22:10|3593.4|3581.4|3593.9|3581.9|3593.9|3581.9|3593.4|3581.4|0
1611912140000|2021-01-29 09:22:20|3594|3582|3594|3582|3594|3582|3594|3582|0
1611912150000|2021-01-29 09:22:30|3593.6|3581.6|3594|3582|3594|3582|3593.5|3581.5|0
1611912170000|2021-01-29 09:22:50|3593.6|3581.6|3593.5|3581.5|3593.6|3581.6|3593.5|3581.5|0
1611912180000|2021-01-29 09:23:00|3592.9|3580.9|3593.5|3581.5|3593.5|3581.5|3592.9|3580.9|0
1611912210000|2021-01-29 09:23:30|3593.9|3581.9|3594.4|3582.4|3594.4|3582.4|3593.9|3581.9|2
1611912220000|2021-01-29 09:23:40|3594.5|3582.5|3595|3583|3595|3583|3594.5|3582.5|0
1611912230000|2021-01-29 09:23:50|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|3595.4|3583.4|0
1611912240000|2021-01-29 09:24:00|3595.5|3583.5|3595.5|3583.5|3595.5|3583.5|3595.5|3583.5|0
1611912260000|2021-01-29 09:24:20|3595.9|3583.9|3597.3|3585.3|3597.3|3585.3|3595.4|3583.4|1
1611912270000|2021-01-29 09:24:30|3597.8|3585.8|3597.8|3585.8|3597.8|3585.8|3597.3|3585.3|0
1611912280000|2021-01-29 09:24:40|3598.3|3586.3|3598.3|3586.3|3598.3|3586.3|3598.3|3586.3|0
1611912300000|2021-01-29 09:25:00|3598.2|3586.2|3598.8|3586.8|3598.8|3586.8|3598.2|3586.2|5
1611912310000|2021-01-29 09:25:10|3599.3|3587.3|3598.8|3586.8|3599.3|3587.3|3598.8|3586.8|0
1611912320000|2021-01-29 09:25:20|3598.3|3586.3|3598.8|3586.8|3598.8|3586.8|3598.3|3586.3|2
1611912330000|2021-01-29 09:25:30|3598.4|3586.4|3598.8|3586.8|3598.8|3586.8|3598.4|3586.4|0
1611912340000|2021-01-29 09:25:40|3598.3|3586.3|3598.8|3586.8|3598.8|3586.8|3598.3|3586.3|0
1611912360000|2021-01-29 09:26:00|3598.4|3586.4|3598.3|3586.3|3598.4|3586.4|3598.3|3586.3|0
1611912370000|2021-01-29 09:26:10|3598.2|3586.2|3598.2|3586.2|3598.7|3586.7|3598.2|3586.2|2
1611912380000|2021-01-29 09:26:20|3598.7|3586.7|3599.2|3587.2|3599.2|3587.2|3598.7|3586.7|8
1611912390000|2021-01-29 09:26:30|3596.7|3584.7|3596.9|3584.9|3596.9|3584.9|3596|3584|2
1611912400000|2021-01-29 09:26:40|3597.4|3585.4|3597.9|3585.9|3598.4|3586.4|3597.4|3585.4|1
1611912410000|2021-01-29 09:26:50|3598.3|3586.3|3598.3|3586.3|3598.3|3586.3|3598.3|3586.3|0
1611912420000|2021-01-29 09:27:00|3597.9|3585.9|3598.2|3586.2|3598.2|3586.2|3597.7|3585.7|3
1611912430000|2021-01-29 09:27:10|||||||||1
1611912450000|2021-01-29 09:27:30|3597.7|3585.7|3597.7|3585.7|3597.7|3585.7|3597.7|3585.7|0
1611912470000|2021-01-29 09:27:50|3598.2|3586.2|3598.2|3586.2|3598.2|3586.2|3598.2|3586.2|0
1611912480000|2021-01-29 09:28:00|3598.7|3586.7|3598.2|3586.2|3598.7|3586.7|3598.2|3586.2|0
1611912490000|2021-01-29 09:28:10|3597.8|3585.8|3597.7|3585.7|3598.2|3586.2|3597.7|3585.7|0
1611912500000|2021-01-29 09:28:20|||||||||2
1611912510000|2021-01-29 09:28:30|3598.7|3586.7|3598.7|3586.7|3598.7|3586.7|3598.7|3586.7|2
1611912520000|2021-01-29 09:28:40|3598.8|3586.8|3598.8|3586.8|3598.8|3586.8|3598.8|3586.8|0
1611912550000|2021-01-29 09:29:10|3601.4|3589.4|3602.4|3590.4|3602.4|3590.4|3601.4|3589.4|0
1611912560000|2021-01-29 09:29:20|3602|3590|3604.9|3592.9|3604.9|3592.9|3602|3590|7
1611912570000|2021-01-29 09:29:30|3604.8|3592.8|3604.2|3592.2|3604.9|3592.9|3604.2|3592.2|0
1611912580000|2021-01-29 09:29:40|3604.3|3592.3|3602.8|3590.8|3604.3|3592.3|3602.8|3590.8|0
1611912590000|2021-01-29 09:29:50|3602.3|3590.3|3602.8|3590.8|3602.9|3590.9|3602.3|3590.3|0
1611912600000|2021-01-29 09:30:00|3602.3|3590.3|3603.3|3591.3|3603.3|3591.3|3602.3|3590.3|0
1611912610000|2021-01-29 09:30:10|3602.8|3590.8|3602.9|3590.9|3603.4|3591.4|3602.8|3590.8|0
1611912620000|2021-01-29 09:30:20|3603.3|3591.3|3603.5|3591.5|3603.5|3591.5|3602.9|3590.9|0
1611912630000|2021-01-29 09:30:30|3603.9|3591.9|3604.3|3592.3|3604.4|3592.4|3603.9|3591.9|0
1611912640000|2021-01-29 09:30:40|3603.9|3591.9|3603.9|3591.9|3604.7|3592.7|3603.9|3591.9|0
1611912650000|2021-01-29 09:30:50|3604.3|3592.3|3607.7|3595.7|3607.7|3595.7|3604.3|3592.3|0
1611912660000|2021-01-29 09:31:00|3607.3|3595.3|3605.4|3593.4|3607.3|3595.3|3605.4|3593.4|0
1611912670000|2021-01-29 09:31:10|3605|3593|3605.2|3593.2|3605.8|3593.8|3604.9|3592.9|0
1611912680000|2021-01-29 09:31:20|3605.3|3593.3|3605.3|3593.3|3605.3|3593.3|3605.3|3593.3|0
1611912690000|2021-01-29 09:31:30|3605.2|3593.2|3605.3|3593.3|3605.3|3593.3|3605.2|3593.2|0
1611912700000|2021-01-29 09:31:40|3605.7|3593.7|3606.7|3594.7|3606.7|3594.7|3605.7|3593.7|1
1611912710000|2021-01-29 09:31:50|3606.3|3594.3|3606.7|3594.7|3606.7|3594.7|3606.2|3594.2|0
1611912720000|2021-01-29 09:32:00|3606.6|3594.6|3605.7|3593.7|3606.6|3594.6|3605.7|3593.7|0
1611912730000|2021-01-29 09:32:10|3605.2|3593.2|3605.2|3593.2|3605.2|3593.2|3605.2|3593.2|0
1611912740000|2021-01-29 09:32:20|3605.3|3593.3|3605.8|3593.8|3605.8|3593.8|3605.3|3593.3|0
1611912750000|2021-01-29 09:32:30|3605.9|3593.9|3606.8|3594.8|3606.8|3594.8|3605.9|3593.9|0
1611912760000|2021-01-29 09:32:40|3606.9|3594.9|3606.9|3594.9|3606.9|3594.9|3606.9|3594.9|0
1611912780000|2021-01-29 09:33:00|3607.4|3595.4|3608.3|3596.3|3608.3|3596.3|3607.4|3595.4|0
1611912790000|2021-01-29 09:33:10|3608.8|3596.8|3609.3|3597.3|3609.3|3597.3|3608.8|3596.8|0
1611912800000|2021-01-29 09:33:20|3610.4|3598.4|3610.9|3598.9|3610.9|3598.9|3610.4|3598.4|6
1611912810000|2021-01-29 09:33:30|3611.3|3599.3|3611.3|3599.3|3611.3|3599.3|3611.3|3599.3|0
1611912820000|2021-01-29 09:33:40|3611.6|3599.6|3613.5|3601.5|3613.5|3601.5|3611.6|3599.6|6
1611912830000|2021-01-29 09:33:50|3613.6|3601.6|3615|3603|3615|3603|3613.6|3601.6|0
1611912850000|2021-01-29 09:34:10|3615.2|3603.2|3614.5|3602.5|3615.4|3603.4|3614.5|3602.5|1
1611912860000|2021-01-29 09:34:20|3614.4|3602.4|3613.9|3601.9|3614.4|3602.4|3613.9|3601.9|0
1611912870000|2021-01-29 09:34:30|3614.4|3602.4|3614.4|3602.4|3615.1|3603.1|3614.4|3602.4|0
1611912880000|2021-01-29 09:34:40|3614.5|3602.5|3614.5|3602.5|3614.5|3602.5|3614.5|3602.5|0
1611912890000|2021-01-29 09:34:50|3614.4|3602.4|3614.4|3602.4|3614.4|3602.4|3614.4|3602.4|5
1611912900000|2021-01-29 09:35:00|3614.6|3602.6|3615|3603|3615.2|3603.2|3614.6|3602.6|0
1611912910000|2021-01-29 09:35:10|3615.1|3603.1|3615.2|3603.2|3615.2|3603.2|3615.1|3603.1|0
1611912920000|2021-01-29 09:35:20|3617.5|3605.5|3618.6|3606.6|3618.6|3606.6|3617.5|3605.5|5
1611912930000|2021-01-29 09:35:30|3619.2|3607.2|3619.7|3607.7|3619.7|3607.7|3619.2|3607.2|0
1611912940000|2021-01-29 09:35:40|3621.5|3609.5|3622.7|3610.7|3622.7|3610.7|3621.5|3609.5|9
1611912950000|2021-01-29 09:35:50|3622.6|3610.6|3621.7|3609.7|3622.7|3610.7|3621.7|3609.7|3
1611912960000|2021-01-29 09:36:00|3621.2|3609.2|3623.6|3611.6|3623.6|3611.6|3621.2|3609.2|4
1611912970000|2021-01-29 09:36:10|3623|3611|3623.4|3611.4|3623.4|3611.4|3623|3611|0
1611912990000|2021-01-29 09:36:30|3624|3612|3625|3613|3625|3613|3624|3612|0
1611913000000|2021-01-29 09:36:40|3624.5|3612.5|3624|3612|3624.5|3612.5|3624|3612|0
1611913010000|2021-01-29 09:36:50|3624.4|3612.4|3627|3615|3627.5|3615.5|3624.4|3612.4|0
1611913020000|2021-01-29 09:37:00|3626.5|3614.5|3627|3615|3627|3615|3626|3614|0
1611913030000|2021-01-29 09:37:10|3627.9|3615.9|3628.4|3616.4|3628.4|3616.4|3627.9|3615.9|0
1611913040000|2021-01-29 09:37:20|3628.8|3616.8|3629.4|3617.4|3629.5|3617.5|3628.8|3616.8|0
1611913050000|2021-01-29 09:37:30|3629.5|3617.5|3629.4|3617.4|3630|3618|3629.4|3617.4|0
1611913060000|2021-01-29 09:37:40|3629.3|3617.3|3626.3|3614.3|3629.3|3617.3|3626.3|3614.3|2
1611913070000|2021-01-29 09:37:50|3625.8|3613.8|3623.3|3611.3|3625.8|3613.8|3623.3|3611.3|0
1611913080000|2021-01-29 09:38:00|3622.8|3610.8|3622.3|3610.3|3623.8|3611.8|3621.8|3609.8|0
1611913090000|2021-01-29 09:38:10|3621.9|3609.9|3623.3|3611.3|3623.3|3611.3|3621.8|3609.8|0
1611913100000|2021-01-29 09:38:20|3622.3|3610.3|3622.3|3610.3|3622.3|3610.3|3621.9|3609.9|1
1611913110000|2021-01-29 09:38:30|3621.8|3609.8|3622.3|3610.3|3622.8|3610.8|3621.8|3609.8|0
1611913120000|2021-01-29 09:38:40|3621.8|3609.8|3621.5|3609.5|3622.8|3610.8|3621.5|3609.5|1
1611913140000|2021-01-29 09:39:00|3621.9|3609.9|3622.9|3610.9|3623.5|3611.5|3621.9|3609.9|0
1611913150000|2021-01-29 09:39:10|3621.4|3609.4|3622.5|3610.5|3623|3611|3621.4|3609.4|0
1611913160000|2021-01-29 09:39:20|3622.9|3610.9|3622.9|3610.9|3622.9|3610.9|3622.9|3610.9|0
1611913170000|2021-01-29 09:39:30|3622.5|3610.5|3622.9|3610.9|3622.9|3610.9|3622|3610|0
1611913180000|2021-01-29 09:39:40|3622.4|3610.4|3624.8|3612.8|3624.8|3612.8|3622.4|3610.4|0
1611913190000|2021-01-29 09:39:50|3624.9|3612.9|3624.2|3612.2|3624.9|3612.9|3624.2|3612.2|0
1611913200000|2021-01-29 09:40:00|3624.3|3612.3|3624.2|3612.2|3624.3|3612.3|3624.2|3612.2|0
1611913210000|2021-01-29 09:40:10|3624.1|3612.1|3624.1|3612.1|3624.1|3612.1|3624.1|3612.1|0
1611913220000|2021-01-29 09:40:20|3624.7|3612.7|3624.9|3612.9|3624.9|3612.9|3624.1|3612.1|5
1611913230000|2021-01-29 09:40:30|3624.4|3612.4|3626.5|3614.5|3627|3615|3624.4|3612.4|0
1611913240000|2021-01-29 09:40:40|3626.1|3614.1|3625.9|3613.9|3626.1|3614.1|3624.4|3612.4|0
1611913250000|2021-01-29 09:40:50|3625.5|3613.5|3625.4|3613.4|3625.5|3613.5|3624.6|3612.6|0
1611913260000|2021-01-29 09:41:00|3625.5|3613.5|3627|3615|3627|3615|3625|3613|0
1611913280000|2021-01-29 09:41:20|3627.4|3615.4|3628|3616|3629|3617|3627.4|3615.4|1
1611913290000|2021-01-29 09:41:30|3627.6|3615.6|3627|3615|3627.6|3615.6|3627|3615|0
1611913300000|2021-01-29 09:41:40|3628|3616|3628|3616|3628.1|3616.1|3628|3616|0
1611913310000|2021-01-29 09:41:50|3627.1|3615.1|3627|3615|3628|3616|3627|3615|0
1611913320000|2021-01-29 09:42:00|3627.1|3615.1|3627.1|3615.1|3627.1|3615.1|3627.1|3615.1|0
1611913330000|2021-01-29 09:42:10|3627.9|3615.9|3627.6|3615.6|3627.9|3615.9|3627.1|3615.1|0
1611913340000|2021-01-29 09:42:20|3627.1|3615.1|3627|3615|3627.1|3615.1|3627|3615|0
1611913350000|2021-01-29 09:42:30|3627.1|3615.1|3627|3615|3627.1|3615.1|3627|3615|0
1611913360000|2021-01-29 09:42:40|3627.6|3615.6|3617.5|3597.5|3627.6|3615.6|3617.5|3597.5|1
1611913370000|2021-01-29 09:42:50|3618.2|3598.2|3618.8|3598.8|3618.8|3598.8|3618.2|3598.2|8
1611913380000|2021-01-29 09:43:00|3627|3615|3626.8|3614.8|3627|3615|3626.8|3614.8|0
1611913390000|2021-01-29 09:43:10|3626.9|3614.9|3627.7|3615.7|3627.7|3615.7|3626.9|3614.9|3
1611913400000|2021-01-29 09:43:20|3627.6|3615.6|3627.6|3615.6|3627.6|3615.6|3627.6|3615.6|1
1611913410000|2021-01-29 09:43:30|3630.4|3618.4|3629.6|3617.6|3630.4|3618.4|3629.5|3617.5|6
1611913430000|2021-01-29 09:43:50|3629.5|3617.5|3629.5|3617.5|3629.5|3617.5|3629.5|3617.5|3
1611913440000|2021-01-29 09:44:00|3629.1|3617.1|3629|3617|3629.1|3617.1|3629|3617|2
1611913450000|2021-01-29 09:44:10|3628.9|3616.9|3628.9|3616.9|3629|3617|3628.6|3616.6|0
1611913460000|2021-01-29 09:44:20|3628.4|3616.4|3629|3617|3629|3617|3628.4|3616.4|0
1611913480000|2021-01-29 09:44:40|3629.1|3617.1|3629.1|3617.1|3629.1|3617.1|3629.1|3617.1|0
1611913500000|2021-01-29 09:45:00|3629.5|3617.5|3629.5|3617.5|3629.5|3617.5|3629.5|3617.5|0
1611913510000|2021-01-29 09:45:10|3629.6|3617.6|3630.9|3618.9|3630.9|3618.9|3629.6|3617.6|2
1611913520000|2021-01-29 09:45:20|3631.7|3619.7|3631.9|3619.9|3631.9|3619.9|3631.7|3619.7|2
1611913540000|2021-01-29 09:45:40|3632|3620|3632.4|3620.4|3632.4|3620.4|3632|3620|10
1611913550000|2021-01-29 09:45:50|3632.9|3620.9|3632.3|3620.3|3632.9|3620.9|3632.3|3620.3|5
1611913560000|2021-01-29 09:46:00|3632.2|3620.2|3632.1|3620.1|3632.2|3620.2|3632|3620|0
1611913570000|2021-01-29 09:46:10|3632.3|3620.3|3632.3|3620.3|3632.3|3620.3|3632.3|3620.3|0
1611913580000|2021-01-29 09:46:20|3632.1|3620.1|3632.9|3620.9|3632.9|3620.9|3632.1|3620.1|2
1611913590000|2021-01-29 09:46:30|3633|3621|3634.3|3622.3|3634.3|3622.3|3633|3621|6
1611913600000|2021-01-29 09:46:40|3634.7|3622.7|3634.7|3622.7|3634.7|3622.7|3634.7|3622.7|1
1611913620000|2021-01-29 09:47:00|3634.9|3622.9|3636.7|3624.7|3636.7|3624.7|3634.9|3622.9|0
1611913630000|2021-01-29 09:47:10|3636.3|3624.3|3636.3|3624.3|3636.9|3624.9|3636.3|3624.3|0
1611913640000|2021-01-29 09:47:20|3636.7|3624.7|3636.3|3624.3|3636.7|3624.7|3636.3|3624.3|2
1611913660000|2021-01-29 09:47:40|3636.4|3624.4|3636.3|3624.3|3636.4|3624.4|3636.3|3624.3|0
1611913670000|2021-01-29 09:47:50|3636.8|3624.8|3637.1|3625.1|3637.1|3625.1|3636.7|3624.7|0
1611913680000|2021-01-29 09:48:00|3636.7|3624.7|3641.1|3629.1|3641.1|3629.1|3636.7|3624.7|62
1611913690000|2021-01-29 09:48:10|3641.2|3629.2|3640.3|3628.3|3641.2|3629.2|3640.3|3628.3|20
1611913700000|2021-01-29 09:48:20|3640.7|3628.7|3641.1|3629.1|3641.6|3629.6|3640.6|3628.6|6
1611913710000|2021-01-29 09:48:30|3641.6|3629.6|3642.8|3630.8|3642.8|3630.8|3641.2|3629.2|4
1611913720000|2021-01-29 09:48:40|3643.2|3631.2|3644.1|3632.1|3644.4|3632.4|3643.2|3631.2|5
1611913730000|2021-01-29 09:48:50|3643.7|3631.7|3644|3632|3644.1|3632.1|3643.7|3631.7|1
1611913740000|2021-01-29 09:49:00|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|2
1611913750000|2021-01-29 09:49:10|||||||||1
1611913760000|2021-01-29 09:49:20|3643.9|3631.9|3644|3632|3644.5|3632.5|3643.9|3631.9|3
1611913770000|2021-01-29 09:49:30|3643.8|3631.8|3643.6|3631.6|3644.2|3632.2|3643.6|3631.6|5
1611913780000|2021-01-29 09:49:40|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|1
1611913790000|2021-01-29 09:49:50|3643.6|3631.6|3643.6|3631.6|3643.6|3631.6|3643.6|3631.6|1
1611913800000|2021-01-29 09:50:00|3643.7|3631.7|3642.6|3630.6|3644.2|3632.2|3642.4|3630.4|0
1611913810000|2021-01-29 09:50:10|3643.1|3631.1|3642.2|3630.2|3643.1|3631.1|3642.2|3630.2|1
1611913820000|2021-01-29 09:50:20|3641.6|3629.6|3640.2|3628.2|3641.6|3629.6|3640.2|3628.2|9
1611913830000|2021-01-29 09:50:30|3640.7|3628.7|3640.6|3628.6|3641.1|3629.1|3640.6|3628.6|2
1611913840000|2021-01-29 09:50:40|3641.5|3629.5|3643.2|3631.2|3643.2|3631.2|3641.5|3629.5|0
1611913850000|2021-01-29 09:50:50|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|3643.4|3631.4|10
1611913860000|2021-01-29 09:51:00|3644.2|3632.2|3645.8|3633.8|3645.8|3633.8|3644.2|3632.2|0
1611913870000|2021-01-29 09:51:10|3646.2|3634.2|3646.2|3634.2|3646.2|3634.2|3646.2|3634.2|6
1611913880000|2021-01-29 09:51:20|||||||||4
1611913890000|2021-01-29 09:51:30|3646.4|3634.4|3645.9|3633.9|3646.4|3634.4|3645.9|3633.9|3
1611913900000|2021-01-29 09:51:40|3645.5|3633.5|3646.1|3634.1|3646.1|3634.1|3645.3|3633.3|0
1611913910000|2021-01-29 09:51:50|3646|3634|3646.1|3634.1|3646.1|3634.1|3646|3634|1
1611913920000|2021-01-29 09:52:00|3646|3634|3645.7|3633.7|3646|3634|3645.7|3633.7|0
1611913930000|2021-01-29 09:52:10|3645.6|3633.6|3645.2|3633.2|3645.6|3633.6|3645.2|3633.2|0
1611913940000|2021-01-29 09:52:20|3645.7|3633.7|3645.7|3633.7|3645.7|3633.7|3645.7|3633.7|1
1611913950000|2021-01-29 09:52:30|3645.3|3633.3|3645.2|3633.2|3645.3|3633.3|3645.2|3633.2|1
1611913960000|2021-01-29 09:52:40|3645.6|3633.6|3645.6|3633.6|3645.6|3633.6|3645.6|3633.6|5
1611913970000|2021-01-29 09:52:50|3645|3633|3645|3633|3645|3633|3645|3633|3
1611913980000|2021-01-29 09:53:00|3642.8|3630.8|3643.2|3631.2|3643.2|3631.2|3642.8|3630.8|5
1611913990000|2021-01-29 09:53:10|3642.8|3630.8|3642.8|3630.8|3643.2|3631.2|3642.8|3630.8|10
1611914000000|2021-01-29 09:53:20|3642.7|3630.7|3642.7|3630.7|3642.7|3630.7|3642.7|3630.7|7
1611914010000|2021-01-29 09:53:30|3642.2|3630.2|3642.2|3630.2|3642.6|3630.6|3642.2|3630.2|8
1611914020000|2021-01-29 09:53:40|3642.6|3630.6|3641.4|3629.4|3642.8|3630.8|3641.4|3629.4|2
1611914030000|2021-01-29 09:53:50|3640.9|3628.9|3640.9|3628.9|3640.9|3628.9|3640.9|3628.9|0
1611914040000|2021-01-29 09:54:00|3641.4|3629.4|3632.4|3620.4|3641.4|3629.4|3630.9|3618.9|0
1611914050000|2021-01-29 09:54:10|3633.2|3621.2|3636.8|3624.8|3636.8|3624.8|3633.2|3621.2|0
1611914060000|2021-01-29 09:54:20|3637.8|3625.8|3637.4|3625.4|3637.9|3625.9|3637.4|3625.4|0
1611914070000|2021-01-29 09:54:30|3636.9|3624.9|3639.9|3627.9|3640.3|3628.3|3636.9|3624.9|0
1611914080000|2021-01-29 09:54:40|3640.3|3628.3|3640.9|3628.9|3640.9|3628.9|3640.3|3628.3|0
1611914090000|2021-01-29 09:54:50|3641.9|3629.9|3641.9|3629.9|3641.9|3629.9|3641.9|3629.9|0
1611914100000|2021-01-29 09:55:00|3642.3|3630.3|3642.9|3630.9|3642.9|3630.9|3642.3|3630.3|0
1611914110000|2021-01-29 09:55:10|3642.8|3630.8|3643.6|3631.6|3644.1|3632.1|3642.4|3630.4|2
1611914120000|2021-01-29 09:55:20|||||||||1
1611914130000|2021-01-29 09:55:30|3645.6|3633.6|3645.6|3633.6|3645.7|3633.7|3645.6|3633.6|0
1611914140000|2021-01-29 09:55:40|3645.7|3633.7|3646.7|3634.7|3647.6|3635.6|3645.7|3633.7|13
1611914150000|2021-01-29 09:55:50|3646.2|3634.2|3646.7|3634.7|3647.6|3635.6|3646.2|3634.2|0
1611914160000|2021-01-29 09:56:00|3647.1|3635.1|3647.5|3635.5|3647.5|3635.5|3647.1|3635.1|0
1611914180000|2021-01-29 09:56:20|3647.9|3635.9|3648.9|3636.9|3648.9|3636.9|3647.9|3635.9|2
1611914190000|2021-01-29 09:56:30|3648.4|3636.4|3649.3|3637.3|3649.3|3637.3|3648.4|3636.4|0
1611914200000|2021-01-29 09:56:40|3648.9|3636.9|3651.1|3639.1|3651.2|3639.2|3648.9|3636.9|5
1611914210000|2021-01-29 09:56:50|3650.3|3638.3|3650.3|3638.3|3650.3|3638.3|3649.8|3637.8|2
1611914220000|2021-01-29 09:57:00|3651.3|3639.3|3651.3|3639.3|3651.3|3639.3|3650.8|3638.8|0
1611914230000|2021-01-29 09:57:10|3650.2|3638.2|3649.8|3637.8|3650.2|3638.2|3649.8|3637.8|0
1611914240000|2021-01-29 09:57:20|3649.6|3637.6|3649|3637|3650|3638|3649|3637|13
1611914250000|2021-01-29 09:57:30|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|15
1611914260000|2021-01-29 09:57:40|3653.2|3641.2|3650.7|3638.7|3653.2|3641.2|3650.7|3638.7|1
1611914270000|2021-01-29 09:57:50|3650.2|3638.2|3650|3638|3651.1|3639.1|3650|3638|2
1611914280000|2021-01-29 09:58:00|3650.4|3638.4|3652|3640|3652|3640|3650.1|3638.1|26
1611914290000|2021-01-29 09:58:10|3651.2|3639.2|3650.5|3638.5|3651.2|3639.2|3650.5|3638.5|2
1611914300000|2021-01-29 09:58:20|3650.6|3638.6|3651.6|3639.6|3651.7|3639.7|3650.6|3638.6|8
1611914310000|2021-01-29 09:58:30|3651.2|3639.2|3651.2|3639.2|3651.2|3639.2|3651|3639|1
1611914320000|2021-01-29 09:58:40|||||||||40
1611914330000|2021-01-29 09:58:50|3652|3640|3651.9|3639.9|3652.4|3640.4|3651.9|3639.9|18
1611914340000|2021-01-29 09:59:00|3652.3|3640.3|3650.9|3638.9|3652.3|3640.3|3650.9|3638.9|9
1611914350000|2021-01-29 09:59:10|3650.4|3638.4|3652.7|3640.7|3652.7|3640.7|3650.4|3638.4|54
1611914360000|2021-01-29 09:59:20|3653.5|3641.5|3653.3|3641.3|3653.7|3641.7|3652.7|3640.7|35
1611914370000|2021-01-29 09:59:30|3653.7|3641.7|3658.1|3646.1|3658.1|3646.1|3653.7|3641.7|35
1611914380000|2021-01-29 09:59:40|3658.7|3646.7|3660|3648|3660|3648|3658.6|3646.6|22
1611914390000|2021-01-29 09:59:50|3659.5|3647.5|3654|3642|3660.1|3648.1|3654|3642|18
1612233000000|2021-02-02 02:30:00|3592.7|3580.7|3594.6|3582.6|3595.4|3583.4|3592.7|3580.7|0
1612233010000|2021-02-02 02:30:10|3594.1|3582.1|3590.4|3578.4|3595.6|3583.6|3589.6|3577.6|6
1612233020000|2021-02-02 02:30:20|3589.9|3577.9|3589.4|3577.4|3590.4|3578.4|3589.4|3577.4|5
1612233030000|2021-02-02 02:30:30|3588.9|3576.9|3595.5|3583.5|3595.5|3583.5|3588.4|3576.4|11
1612233040000|2021-02-02 02:30:40|3595.9|3583.9|3598|3586|3598|3586|3595.7|3583.7|11
1612233050000|2021-02-02 02:30:50|3597.5|3585.5|3598.2|3586.2|3598.2|3586.2|3594.4|3582.4|49
1612233060000|2021-02-02 02:31:00|3597.2|3585.2|3593.8|3581.8|3597.7|3585.7|3593.7|3581.7|5
1612233070000|2021-02-02 02:31:10|3594|3582|3594.7|3582.7|3594.7|3582.7|3593.4|3581.4|0
1612233080000|2021-02-02 02:31:20|3594.2|3582.2|3591.2|3579.2|3594.4|3582.4|3591.2|3579.2|46
1612233090000|2021-02-02 02:31:30|3591.5|3579.5|3587.6|3575.6|3591.5|3579.5|3585.3|3573.3|38
1612233100000|2021-02-02 02:31:40|3588|3576|3587.5|3575.5|3588.2|3576.2|3587.5|3575.5|1
1612233110000|2021-02-02 02:31:50|3587.7|3575.7|3588.1|3576.1|3588.2|3576.2|3587.4|3575.4|0
1612233120000|2021-02-02 02:32:00|3587.7|3575.7|3587|3575|3587.7|3575.7|3587|3575|0
1612233130000|2021-02-02 02:32:10|3586.2|3574.2|3586.9|3574.9|3586.9|3574.9|3586.2|3574.2|0
1612233140000|2021-02-02 02:32:20|3584.5|3572.5|3586.5|3574.5|3586.5|3574.5|3584.5|3572.5|7
1612233150000|2021-02-02 02:32:30|3586.1|3574.1|3585.8|3573.8|3586.3|3574.3|3585.8|3573.8|0
1612233160000|2021-02-02 02:32:40|||||||||4
1612233170000|2021-02-02 02:32:50|3586.5|3574.5|3585.8|3573.8|3586.5|3574.5|3585.8|3573.8|5
1612233180000|2021-02-02 02:33:00|3585.5|3573.5|3584.3|3572.3|3585.5|3573.5|3583.8|3571.8|20
1612233190000|2021-02-02 02:33:10|3584.5|3572.5|3583.9|3571.9|3585|3573|3583.9|3571.9|7
1612233200000|2021-02-02 02:33:20|3583.6|3571.6|3580|3568|3583.7|3571.7|3580|3568|12
1612233210000|2021-02-02 02:33:30|3579.8|3567.8|3580.3|3568.3|3582.8|3570.8|3579.8|3567.8|2
1612233220000|2021-02-02 02:33:40|3580.2|3568.2|3579.8|3567.8|3581.1|3569.1|3579.8|3567.8|4
1612233230000|2021-02-02 02:33:50|||||||||1
1612233240000|2021-02-02 02:34:00|3579.5|3567.5|3580.9|3568.9|3581.2|3569.2|3579|3567|3
1612233260000|2021-02-02 02:34:20|3579.1|3567.1|3579|3567|3579.1|3567.1|3577.8|3565.8|9
1612233270000|2021-02-02 02:34:30|3578.8|3566.8|3579|3567|3579|3567|3578.3|3566.3|2
1612233280000|2021-02-02 02:34:40|3578.5|3566.5|3579.1|3567.1|3579.1|3567.1|3578.5|3566.5|0
1612233290000|2021-02-02 02:34:50|3578.7|3566.7|3578.5|3566.5|3578.7|3566.7|3578.5|3566.5|1
1612233300000|2021-02-02 02:35:00|3578.1|3566.1|3576.8|3564.8|3578.1|3566.1|3576.4|3564.4|4
1612233310000|2021-02-02 02:35:10|3576.4|3564.4|3575.1|3563.1|3576.4|3564.4|3574.4|3562.4|3
1612233320000|2021-02-02 02:35:20|3574.4|3562.4|3574.9|3562.9|3574.9|3562.9|3574.4|3562.4|0
1612233330000|2021-02-02 02:35:30|3574.6|3562.6|3571.1|3559.1|3574.8|3562.8|3571.1|3559.1|2
1612233340000|2021-02-02 02:35:40|3572.5|3560.5|3570.4|3558.4|3572.5|3560.5|3570.3|3558.3|7
1612233350000|2021-02-02 02:35:50|3570.8|3558.8|3570.8|3558.8|3571.5|3559.5|3570.7|3558.7|1
1612233360000|2021-02-02 02:36:00|3570.1|3558.1|3570.4|3558.4|3571.2|3559.2|3569.5|3557.5|0
1612233370000|2021-02-02 02:36:10|3570.3|3558.3|3566.7|3554.7|3570.3|3558.3|3563.8|3547.8|11
1612233380000|2021-02-02 02:36:20|3566|3554|3564.7|3552.7|3566.4|3554.4|3564.7|3552.7|2
1612233390000|2021-02-02 02:36:30|3565.2|3553.2|3563.9|3551.9|3565.2|3553.2|3563.7|3551.7|0
1612233400000|2021-02-02 02:36:40|3563.4|3551.4|3564.4|3552.4|3564.5|3552.5|3563.4|3551.4|8
1612233410000|2021-02-02 02:36:50|3564.7|3552.7|3565.2|3553.2|3565.7|3553.7|3564.7|3552.7|0
1612233420000|2021-02-02 02:37:00|3564.7|3552.7|3563.7|3551.7|3565.7|3553.7|3563|3551|1
1612233430000|2021-02-02 02:37:10|3563.5|3551.5|3563.4|3551.4|3563.7|3551.7|3562.4|3550.4|2
1612233440000|2021-02-02 02:37:20|3563.2|3551.2|3562.4|3550.4|3563.2|3551.2|3562.4|3550.4|4
1612233450000|2021-02-02 02:37:30|3562.7|3550.7|3562.4|3550.4|3563|3551|3562.4|3550.4|2
1612233460000|2021-02-02 02:37:40|3561.7|3549.7|3565|3553|3565|3553|3561.5|3549.5|32
1612233470000|2021-02-02 02:37:50|3564.5|3552.5|3565.1|3553.1|3565.1|3553.1|3564.5|3552.5|2
1612233480000|2021-02-02 02:38:00|3564.8|3552.8|3566.5|3554.5|3566.5|3554.5|3564.8|3552.8|9
1612233490000|2021-02-02 02:38:10|3566.6|3554.6|3566.6|3554.6|3567.1|3555.1|3565.5|3553.5|0
1612233500000|2021-02-02 02:38:20|3566.1|3554.1|3565.5|3553.5|3566.1|3554.1|3565.5|3553.5|5
1612233510000|2021-02-02 02:38:30|3565.2|3553.2|3561.8|3549.8|3565.4|3553.4|3561.8|3549.8|8
1612233520000|2021-02-02 02:38:40|3561.3|3549.3|3562.1|3550.1|3564.9|3550.1|3561.3|3547.8|5
1612233530000|2021-02-02 02:38:50|3562.6|3550.6|3561.7|3549.7|3562.6|3550.6|3561.7|3549.7|0
1612233540000|2021-02-02 02:39:00|3561.4|3549.4|3560.9|3548.9|3561.7|3549.7|3560.9|3548.9|0
1612233550000|2021-02-02 02:39:10|3561.4|3549.4|3561.2|3549.2|3561.4|3549.4|3560.9|3548.9|7
1612233560000|2021-02-02 02:39:20|3561.1|3549.1|3561.1|3549.1|3561.8|3549.8|3560.4|3548.4|4
1612233570000|2021-02-02 02:39:30|3560.9|3548.9|3560.9|3548.9|3560.9|3548.9|3560.9|3548.9|2
1612233580000|2021-02-02 02:39:40|3560.4|3548.4|3557.3|3545.3|3560.4|3548.4|3557.3|3545.3|10
1612233590000|2021-02-02 02:39:50|3556.8|3544.8|3557.3|3545.3|3557.3|3545.3|3556.7|3544.7|12
1612233600000|2021-02-02 02:40:00|3557|3545|3554.9|3542.9|3557.9|3545.9|3554.9|3542.9|16
1612233610000|2021-02-02 02:40:10|3556.8|3544.8|3555.9|3543.9|3557.4|3545.4|3555.9|3543.9|3
1612233620000|2021-02-02 02:40:20|3556.3|3544.3|3555.6|3543.6|3557.3|3545.3|3555.6|3543.6|6
1612233630000|2021-02-02 02:40:30|3555.7|3543.7|3555.9|3543.9|3557.7|3545.7|3555.7|3543.7|14
1612233640000|2021-02-02 02:40:40|3556.1|3544.1|3555.2|3543.2|3556.1|3544.1|3555.2|3543.2|6
1612233650000|2021-02-02 02:40:50|3555.6|3543.6|3556.4|3544.4|3557.1|3545.1|3555.6|3543.6|1
1612233660000|2021-02-02 02:41:00|3555.9|3543.9|3556.3|3544.3|3556.4|3544.4|3555.9|3543.9|0
1612233670000|2021-02-02 02:41:10|3555.9|3543.9|3555.9|3543.9|3555.9|3543.9|3555.9|3543.9|0
1612233680000|2021-02-02 02:41:20|3556.3|3544.3|3556.6|3544.6|3556.8|3544.8|3556.3|3544.3|1
1612233690000|2021-02-02 02:41:30|3557|3545|3557|3545|3557|3545|3557|3545|0
1612233700000|2021-02-02 02:41:40|3556.6|3544.6|3556|3544|3556.6|3544.6|3556|3544|2
1612233710000|2021-02-02 02:41:50|||||||||2
1612233720000|2021-02-02 02:42:00|3555.6|3543.6|3555.5|3543.5|3555.6|3543.6|3555.5|3543.5|0
1612233730000|2021-02-02 02:42:10|3555.4|3543.4|3554.1|3542.1|3555.4|3543.4|3554.1|3542.1|1
1612233740000|2021-02-02 02:42:20|3554.2|3542.2|3554.1|3542.1|3554.2|3542.2|3554.1|3542.1|4
1612233750000|2021-02-02 02:42:30|3554.4|3542.4|3554.1|3542.1|3554.4|3542.4|3554.1|3542.1|0
1612233760000|2021-02-02 02:42:40|3554.2|3542.2|3554.3|3542.3|3554.3|3542.3|3554.2|3542.2|0
1612233770000|2021-02-02 02:42:50|3554.6|3542.6|3555.3|3543.3|3555.3|3543.3|3554.6|3542.6|3
1612233780000|2021-02-02 02:43:00|3556|3544|3555.6|3543.6|3556|3544|3555.6|3543.6|8
1612233790000|2021-02-02 02:43:10|||||||||9
1612233800000|2021-02-02 02:43:20|3555.5|3543.5|3556.2|3544.2|3556.2|3544.2|3555.5|3543.5|1
1612233810000|2021-02-02 02:43:30|3556.3|3544.3|3555.8|3543.8|3556.3|3544.3|3555.8|3543.8|0
1612233820000|2021-02-02 02:43:40|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|2
1612233830000|2021-02-02 02:43:50|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|3
1612233840000|2021-02-02 02:44:00|3556.1|3544.1|3556.2|3544.2|3556.2|3544.2|3556.1|3544.1|2
1612233850000|2021-02-02 02:44:10|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|2
1612233860000|2021-02-02 02:44:20|3556.2|3544.2|3555.8|3543.8|3556.2|3544.2|3555.8|3543.8|5
1612233870000|2021-02-02 02:44:30|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|0
1612233890000|2021-02-02 02:44:50|3556.2|3544.2|3556.3|3544.3|3556.3|3544.3|3556.2|3544.2|1
1612233900000|2021-02-02 02:45:00|3557|3545|3557|3545|3557|3545|3557|3545|29
1612233910000|2021-02-02 02:45:10|3557.2|3545.2|3557.7|3545.7|3557.7|3545.7|3556.3|3544.3|9
1612233920000|2021-02-02 02:45:20|3557.4|3545.4|3558|3546|3558|3546|3557.4|3545.4|2
1612233940000|2021-02-02 02:45:40|3558.1|3546.1|3558.8|3546.8|3558.8|3546.8|3557.3|3545.3|2
1612233950000|2021-02-02 02:45:50|3558.3|3546.3|3559|3547|3559|3547|3558.3|3546.3|0
1612233960000|2021-02-02 02:46:00|3563.5|3551.5|3563.5|3551.5|3563.6|3551.6|3563.5|3551.5|5
1612233970000|2021-02-02 02:46:10|3563.6|3551.6|3563.5|3551.5|3563.6|3551.6|3563.3|3551.3|1
1612233980000|2021-02-02 02:46:20|3563.2|3551.2|3563|3551|3563.2|3551.2|3560.8|3548.8|5
1612233990000|2021-02-02 02:46:30|3562.6|3550.6|3563.3|3551.3|3563.8|3551.8|3562.6|3550.6|4
1612234000000|2021-02-02 02:46:40|3563.1|3551.1|3564.8|3552.8|3564.8|3552.8|3563.1|3551.1|5
1612234010000|2021-02-02 02:46:50|3565.2|3553.2|3567.8|3555.8|3568|3556|3565.2|3553.2|1
1612234020000|2021-02-02 02:47:00|3568|3556|3569.7|3557.7|3569.7|3557.7|3567.3|3555.3|0
1612234030000|2021-02-02 02:47:10|3570|3558|3570.3|3558.3|3571.9|3559.9|3569.2|3557.2|1
1612234040000|2021-02-02 02:47:20|3570.2|3558.2|3570.7|3558.7|3570.7|3558.7|3570.2|3558.2|0
1612234050000|2021-02-02 02:47:30|3571|3559|3574.8|3562.8|3574.8|3562.8|3570.3|3558.3|7
1612234060000|2021-02-02 02:47:40|3574.3|3562.3|3574.8|3562.8|3574.8|3562.8|3574.3|3562.3|0
1612234070000|2021-02-02 02:47:50|3574.3|3562.3|3570.7|3558.7|3574.8|3562.8|3570.6|3556.4|14
1612234080000|2021-02-02 02:48:00|3570.4|3558.4|3571.8|3559.8|3571.8|3559.8|3570.2|3558.2|3
1612234090000|2021-02-02 02:48:10|3572.2|3560.2|3572.5|3560.5|3572.7|3560.7|3572.2|3560.2|10
1612234100000|2021-02-02 02:48:20|3572.2|3560.2|3570.5|3558.5|3572.2|3560.2|3570|3558|2
1612234110000|2021-02-02 02:48:30|3570|3558|3569.5|3557.5|3570|3558|3569.5|3557.5|7
1612234120000|2021-02-02 02:48:40|3569|3557|3571|3559|3571.5|3559.5|3569|3557|0
1612234130000|2021-02-02 02:48:50|3570.5|3558.5|3571.5|3559.5|3572.5|3560.5|3570.5|3558.5|7
1612234140000|2021-02-02 02:49:00|3571.2|3559.2|3572.2|3560.2|3572.7|3560.7|3571.2|3559.2|0
1612234150000|2021-02-02 02:49:10|3572.7|3560.7|3573.2|3561.2|3573.2|3561.2|3572.7|3560.7|0
1612234160000|2021-02-02 02:49:20|3573.9|3561.9|3573.9|3561.9|3573.9|3561.9|3573.9|3561.9|3
1612234170000|2021-02-02 02:49:30|3572.8|3560.8|3573.2|3561.2|3573.2|3561.2|3572.8|3560.8|2
1612234180000|2021-02-02 02:49:40|3575|3563|3576|3564|3576|3564|3575|3563|1
1612234190000|2021-02-02 02:49:50|3576.2|3564.2|3576.7|3564.7|3576.7|3564.7|3576.2|3564.2|0
1612234200000|2021-02-02 02:50:00|3577|3565|3577|3565|3577.9|3565.9|3576.5|3564.5|20
1612234210000|2021-02-02 02:50:10|3578|3566|3578.5|3566.5|3578.5|3566.5|3577.5|3565.5|7
1612234220000|2021-02-02 02:50:20|3578.2|3566.2|3579|3567|3579.5|3567.5|3577.5|3565.5|2
1612234230000|2021-02-02 02:50:30|3579.5|3567.5|3579.4|3567.4|3579.5|3567.5|3579|3567|0
1612234240000|2021-02-02 02:50:40|3579.5|3567.5|3579.5|3567.5|3579.5|3567.5|3579.4|3567.4|4
1612234250000|2021-02-02 02:50:50|3579.4|3567.4|3580|3568|3580|3568|3579.4|3567.4|0
1612234260000|2021-02-02 02:51:00|3579.7|3567.7|3580.4|3568.4|3580.5|3568.5|3579.7|3567.7|4
1612234270000|2021-02-02 02:51:10|3580.5|3568.5|3583.9|3571.9|3584.8|3572.8|3580.5|3568.5|15
1612234280000|2021-02-02 02:51:20|3583.8|3571.8|3583.2|3571.2|3584.1|3572.1|3583.1|3571.1|2
1612234290000|2021-02-02 02:51:30|3584.6|3572.6|3584.1|3572.1|3584.6|3572.6|3583.9|3571.9|7
1612234300000|2021-02-02 02:51:40|3584.2|3572.2|3583.4|3571.4|3584.2|3572.2|3583.2|3571.2|0
1612234310000|2021-02-02 02:51:50|3583.1|3571.1|3582.8|3570.8|3583.1|3571.1|3582.4|3570.4|2
1612234320000|2021-02-02 02:52:00|3583.5|3571.5|3584.6|3572.6|3584.6|3572.6|3583.4|3571.4|0
1612234330000|2021-02-02 02:52:10|3584.4|3572.4|3584.1|3572.1|3584.4|3572.4|3583.7|3571.7|0
1612234340000|2021-02-02 02:52:20|3583.9|3571.9|3584.1|3572.1|3584.4|3572.4|3583.9|3571.9|0
1612234360000|2021-02-02 02:52:40|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|3
1612234370000|2021-02-02 02:52:50|3584.1|3572.1|3584.4|3572.4|3584.4|3572.4|3584.1|3572.1|0
1612234380000|2021-02-02 02:53:00|3584.6|3572.6|3583.8|3571.8|3584.6|3572.6|3582.9|3570.9|3
1612234390000|2021-02-02 02:53:10|3584.2|3572.2|3587.6|3575.6|3587.6|3575.6|3584.2|3572.2|1
1612234400000|2021-02-02 02:53:20|3589|3577|3589.3|3577.3|3589.3|3577.3|3588.6|3576.6|5
1612234410000|2021-02-02 02:53:30|3589.1|3577.1|3589.5|3577.5|3589.6|3577.6|3588.4|3576.4|3
1612234420000|2021-02-02 02:53:40|3589.6|3577.6|3588.9|3576.9|3589.6|3577.6|3588.8|3576.8|0
1612234430000|2021-02-02 02:53:50|3588.6|3576.6|3588|3576|3588.6|3576.6|3588|3576|0
1612234440000|2021-02-02 02:54:00|3588.2|3576.2|3588.6|3576.6|3588.6|3576.6|3588.2|3576.2|0
1612234450000|2021-02-02 02:54:10|3587.5|3575.5|3588.3|3576.3|3588.3|3576.3|3587.5|3575.5|0
1612234460000|2021-02-02 02:54:20|3588.5|3576.5|3588.6|3576.6|3588.9|3576.9|3588.1|3576.1|0
1612234470000|2021-02-02 02:54:30|3588.3|3576.3|3590.4|3578.4|3590.8|3578.8|3588.3|3576.3|6
1612234480000|2021-02-02 02:54:40|3590.1|3578.1|3590.4|3578.4|3590.4|3578.4|3590.1|3578.1|1
1612234490000|2021-02-02 02:54:50|3590.3|3578.3|3590.9|3578.9|3591.4|3579.4|3590.3|3578.3|0
1612234500000|2021-02-02 02:55:00|3591.3|3579.3|3593.4|3581.4|3593.6|3581.6|3591.3|3579.3|3
1612234510000|2021-02-02 02:55:10|3593.3|3581.3|3593.8|3581.8|3593.8|3581.8|3591.9|3579.9|3
1612234520000|2021-02-02 02:55:20|3594|3582|3594.5|3582.5|3594.5|3582.5|3594|3582|0
1612234530000|2021-02-02 02:55:30|3594.8|3582.8|3598.2|3586.2|3598.2|3586.2|3594.3|3582.3|10
1612234540000|2021-02-02 02:55:40|3598.1|3586.1|3599.1|3587.1|3599.9|3587.9|3597.6|3585.6|3
1612234550000|2021-02-02 02:55:50|3599.3|3587.3|3599.3|3587.3|3600.4|3588.4|3599.1|3587.1|1
1612234560000|2021-02-02 02:56:00|3597.6|3585.6|3598.8|3586.8|3598.8|3586.8|3597.6|3585.6|1
1612234570000|2021-02-02 02:56:10|3598.7|3586.7|3599.2|3587.2|3600.2|3588.2|3598.7|3586.7|0
1612234590000|2021-02-02 02:56:30|3599.3|3587.3|3600.2|3588.2|3600.2|3588.2|3599.3|3587.3|0
1612234600000|2021-02-02 02:56:40|3599.8|3587.8|3600.2|3588.2|3601.2|3589.2|3599.7|3587.7|0
1612234610000|2021-02-02 02:56:50|3600.7|3588.7|3600.7|3588.7|3601.2|3589.2|3600.3|3588.3|0
1612234620000|2021-02-02 02:57:00|3601|3589|3600.7|3588.7|3601.2|3589.2|3600.7|3588.7|0
1612234630000|2021-02-02 02:57:10|3599.9|3587.9|3598.7|3586.7|3599.9|3587.9|3598.2|3586.2|0
1612234640000|2021-02-02 02:57:20|3599|3587|3597.8|3585.8|3599|3587|3597.3|3585.3|2
1612234650000|2021-02-02 02:57:30|3598|3586|3597.4|3585.4|3598.4|3586.4|3597.4|3585.4|0
1612234660000|2021-02-02 02:57:40|3596.9|3584.9|3596.9|3584.9|3597.3|3585.3|3596.9|3584.9|0
1612234670000|2021-02-02 02:57:50|3597.4|3585.4|3596.9|3584.9|3597.4|3585.4|3596.5|3584.5|1
1612234680000|2021-02-02 02:58:00|3596.3|3584.3|3595.8|3583.8|3596.3|3584.3|3594.5|3582.5|3
1612234690000|2021-02-02 02:58:10|3595.3|3583.3|3592.8|3580.8|3595.3|3583.3|3592.8|3580.8|4
1612234700000|2021-02-02 02:58:20|3592.5|3580.5|3592.5|3580.5|3592.5|3580.5|3592.5|3580.5|0
1612234710000|2021-02-02 02:58:30|3591.8|3579.8|3591.5|3579.5|3591.8|3579.8|3590.8|3578.8|0
1612234720000|2021-02-02 02:58:40|3591.3|3579.3|3589.5|3577.5|3591.3|3579.3|3589.5|3577.5|0
1612234730000|2021-02-02 02:58:50|3587.2|3575.2|3584.4|3572.4|3587.2|3575.2|3584.4|3572.4|10
1612234740000|2021-02-02 02:59:00|3583.9|3571.9|3585.5|3573.5|3585.5|3573.5|3583.9|3571.9|0
1612234750000|2021-02-02 02:59:10|3585|3573|3583.9|3571.9|3585|3573|3583.9|3571.9|0
1612234760000|2021-02-02 02:59:20|3584.2|3572.2|3585|3573|3585|3573|3584.2|3572.2|0
1612234770000|2021-02-02 02:59:30|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|3585.2|3573.2|0
1612234780000|2021-02-02 02:59:40|3585.5|3573.5|3585.4|3573.4|3585.5|3573.5|3585.4|3573.4|0
1612234790000|2021-02-02 02:59:50|3584.7|3572.7|3584.7|3572.7|3584.9|3572.9|3584.5|3572.5|0
1612234800000|2021-02-02 03:00:00|3585.2|3573.2|3584.4|3572.4|3585.2|3573.2|3584.4|3572.4|1
1612234810000|2021-02-02 03:00:10|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|3584.5|3572.5|0
1612234820000|2021-02-02 03:00:20|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|3584.4|3572.4|0
1612234830000|2021-02-02 03:00:30|3585|3573|3584.9|3572.9|3585|3573|3584.9|3572.9|0
1612234840000|2021-02-02 03:00:40|3584.5|3572.5|3584.9|3572.9|3584.9|3572.9|3584.5|3572.5|0
1612234860000|2021-02-02 03:01:00|3584.5|3572.5|3586.7|3574.7|3586.7|3574.7|3584.5|3572.5|0
1612234870000|2021-02-02 03:01:10|3586.3|3574.3|3585.8|3573.8|3587|3575|3585.8|3573.8|0
1612234880000|2021-02-02 03:01:20|3585.2|3573.2|3584.5|3572.5|3585.2|3573.2|3584.5|3572.5|0
1612234900000|2021-02-02 03:01:40|3583.7|3571.7|3583.6|3571.6|3583.7|3571.7|3583.1|3571.1|3
1612234910000|2021-02-02 03:01:50|3584.3|3572.3|3585.2|3573.2|3585.2|3573.2|3584.3|3572.3|0
1612234920000|2021-02-02 03:02:00|3584.7|3572.7|3584|3572|3584.7|3572.7|3584|3572|0
1612234930000|2021-02-02 03:02:10|3583.5|3571.5|3583.8|3571.8|3583.8|3571.8|3583.5|3571.5|2
1612234940000|2021-02-02 03:02:20|3584.5|3572.5|3584.3|3572.3|3584.5|3572.5|3583.8|3571.8|4
1612234960000|2021-02-02 03:02:40|3584.7|3572.7|3582.2|3570.2|3584.8|3572.8|3582.2|3570.2|7
1612234970000|2021-02-02 03:02:50|3582.7|3570.7|3582.9|3570.9|3582.9|3570.9|3582.7|3570.7|10
1612234980000|2021-02-02 03:03:00|3583|3571|3583.4|3571.4|3583.9|3571.9|3583|3571|0
1612234990000|2021-02-02 03:03:10|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|0
1612235000000|2021-02-02 03:03:20|3584|3572|3583.7|3571.7|3584|3572|3583.7|3571.7|0
1612235010000|2021-02-02 03:03:30|3583.5|3571.5|3583.5|3571.5|3583.5|3571.5|3583.5|3571.5|0
1612235040000|2021-02-02 03:04:00|3583.4|3571.4|3583.4|3571.4|3583.4|3571.4|3583.4|3571.4|0
1612235050000|2021-02-02 03:04:10|3583.5|3571.5|3584|3572|3584|3572|3583.5|3571.5|0
1612235070000|2021-02-02 03:04:30|3584.5|3572.5|3584.7|3572.7|3584.7|3572.7|3584.5|3572.5|0
1612235090000|2021-02-02 03:04:50|3584.8|3572.8|3584.7|3572.7|3584.8|3572.8|3584.7|3572.7|0
1612235100000|2021-02-02 03:05:00|3585.4|3573.4|3585.7|3573.7|3585.7|3573.7|3585.4|3573.4|0
1612235110000|2021-02-02 03:05:10|3585.8|3573.8|3585.3|3573.3|3585.8|3573.8|3585.3|3573.3|0
1612235120000|2021-02-02 03:05:20|3585.7|3573.7|3585.8|3573.8|3585.8|3573.8|3585.3|3573.3|0
1612235130000|2021-02-02 03:05:30|3586.2|3574.2|3586.3|3574.3|3586.3|3574.3|3586.2|3574.2|0
1612235140000|2021-02-02 03:05:40|3588.1|3576.1|3589.3|3577.3|3589.3|3577.3|3588.1|3576.1|0
1612235150000|2021-02-02 03:05:50|3589.7|3577.7|3589.8|3577.8|3589.8|3577.8|3589.7|3577.7|0
1612235160000|2021-02-02 03:06:00|3589.4|3577.4|3589.3|3577.3|3589.9|3577.9|3589.1|3577.1|0
1612235170000|2021-02-02 03:06:10|3589.8|3577.8|3589.3|3577.3|3589.8|3577.8|3589.3|3577.3|0
1612235180000|2021-02-02 03:06:20|3589.4|3577.4|3589.6|3577.6|3589.9|3577.9|3588.8|3576.8|0
1612235190000|2021-02-02 03:06:30|3589.1|3577.1|3587.9|3575.9|3589.7|3577.7|3587.9|3575.9|0
1612235200000|2021-02-02 03:06:40|3588.3|3576.3|3588.1|3576.1|3588.4|3576.4|3587.6|3575.6|0
1612235210000|2021-02-02 03:06:50|3588.4|3576.4|3588.6|3576.6|3588.6|3576.6|3588.2|3576.2|0
1612235220000|2021-02-02 03:07:00|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|1
1612235230000|2021-02-02 03:07:10|3587.9|3575.9|3587.8|3575.8|3587.9|3575.9|3587.8|3575.8|1
1612235240000|2021-02-02 03:07:20|3586.8|3574.8|3585.8|3573.8|3586.8|3574.8|3585.8|3573.8|1
1612235250000|2021-02-02 03:07:30|3586.1|3574.1|3584.8|3572.8|3586.3|3574.3|3584.8|3572.8|0
1612235260000|2021-02-02 03:07:40|3584.6|3572.6|3582.8|3570.8|3584.6|3572.6|3582.8|3570.8|2
1612235270000|2021-02-02 03:07:50|3582.6|3570.6|3582.6|3570.6|3582.6|3570.6|3582.6|3570.6|5
1612235280000|2021-02-02 03:08:00|3582.5|3570.5|3583.6|3571.6|3583.6|3571.6|3582.5|3570.5|0
1612235300000|2021-02-02 03:08:20|3584.5|3572.5|3584.8|3572.8|3584.8|3572.8|3584.5|3572.5|0
1612235320000|2021-02-02 03:08:40|3584.1|3572.1|3585.5|3573.5|3585.8|3573.8|3584.1|3572.1|0
1612235330000|2021-02-02 03:08:50|3585.8|3573.8|3585.8|3573.8|3585.8|3573.8|3585.8|3573.8|1
1612235340000|2021-02-02 03:09:00|3585.6|3573.6|3586.1|3574.1|3586.1|3574.1|3585.5|3573.5|0
1612235350000|2021-02-02 03:09:10|3586.8|3574.8|3584.8|3572.8|3586.8|3574.8|3584.8|3572.8|0
1612235360000|2021-02-02 03:09:20|3584.3|3572.3|3583|3571|3584.3|3572.3|3583|3571|1
1612235370000|2021-02-02 03:09:30|3582.5|3570.5|3584.3|3572.3|3584.3|3572.3|3582.5|3570.5|0
1612235380000|2021-02-02 03:09:40|3584.6|3572.6|3583.8|3571.8|3584.8|3572.8|3583.8|3571.8|0
1612235390000|2021-02-02 03:09:50|3583.6|3571.6|3583.1|3571.1|3583.6|3571.6|3582.6|3570.6|3
1612235410000|2021-02-02 03:10:10|3583|3571|3582.5|3570.5|3583|3571|3582.5|3570.5|2
1612235420000|2021-02-02 03:10:20|3580.1|3568.1|3576.8|3564.8|3580.1|3568.1|3576.8|3564.8|19
1612235430000|2021-02-02 03:10:30|3576.6|3564.6|3575.4|3563.4|3576.6|3564.6|3575.4|3563.4|0
1612235440000|2021-02-02 03:10:40|3575.1|3563.1|3574.8|3562.8|3575.1|3563.1|3574.8|3562.8|0
1612235450000|2021-02-02 03:10:50|3574.4|3562.4|3573.5|3561.5|3574.4|3562.4|3573|3561|1
1612235460000|2021-02-02 03:11:00|3573.6|3561.6|3576.5|3564.5|3576.6|3564.6|3573.6|3561.6|4
1612235470000|2021-02-02 03:11:10|3576.1|3564.1|3575.3|3563.3|3576.5|3564.5|3575.3|3563.3|1
1612235480000|2021-02-02 03:11:20|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|0
1612235490000|2021-02-02 03:11:30|3576|3564|3575.6|3563.6|3576|3564|3575.6|3563.6|0
1612235500000|2021-02-02 03:11:40|3575.8|3563.8|3575.6|3563.6|3575.8|3563.8|3575.6|3563.6|0
1612235510000|2021-02-02 03:11:50|3575.3|3563.3|3574.5|3562.5|3575.3|3563.3|3574.5|3562.5|0
1612235520000|2021-02-02 03:12:00|3573.6|3561.6|3573.1|3561.1|3573.6|3561.6|3573.1|3561.1|1
1612235530000|2021-02-02 03:12:10|3574.8|3562.8|3575|3563|3575.5|3563.5|3574.5|3562.5|22
1612235540000|2021-02-02 03:12:20|3575.3|3563.3|3576.7|3564.7|3576.7|3564.7|3575.3|3563.3|3
1612235550000|2021-02-02 03:12:30|3576.6|3564.6|3576.7|3564.7|3576.7|3564.7|3576.6|3564.6|9
1612235560000|2021-02-02 03:12:40|3577.5|3565.5|3577.7|3565.7|3577.7|3565.7|3577.5|3565.5|0
1612235570000|2021-02-02 03:12:50|3577.8|3565.8|3577.7|3565.7|3577.8|3565.8|3577.7|3565.7|0
1612235580000|2021-02-02 03:13:00|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|2
1612235590000|2021-02-02 03:13:10|3575.6|3563.6|3575|3563|3575.6|3563.6|3575|3563|2
1612235600000|2021-02-02 03:13:20|3574.6|3562.6|3573.8|3561.8|3574.6|3562.6|3573.8|3561.8|0
1612235620000|2021-02-02 03:13:40|3573.6|3561.6|3573.3|3561.3|3573.6|3561.6|3573.3|3561.3|0
1612235630000|2021-02-02 03:13:50|3573.1|3561.1|3573.5|3561.5|3573.5|3561.5|3573|3561|0
1612235640000|2021-02-02 03:14:00|3573.1|3561.1|3573.2|3561.2|3573.2|3561.2|3572.6|3560.6|4
1612235650000|2021-02-02 03:14:10|3572.8|3560.8|3573.3|3561.3|3573.3|3561.3|3572.8|3560.8|0
1612235660000|2021-02-02 03:14:20|3573.7|3561.7|3573.8|3561.8|3573.8|3561.8|3573|3561|0
1612235670000|2021-02-02 03:14:30|3574|3562|3574.1|3562.1|3574.1|3562.1|3574|3562|0
1612235680000|2021-02-02 03:14:40|3574|3562|3573.8|3561.8|3574.1|3562.1|3573.8|3561.8|0
1612235690000|2021-02-02 03:14:50|3574|3562|3574|3562|3574|3562|3573.5|3561.5|0
1612235700000|2021-02-02 03:15:00|3574.1|3562.1|3574.3|3562.3|3574.3|3562.3|3574.1|3562.1|0
1612235710000|2021-02-02 03:15:10|3574.6|3562.6|3574.8|3562.8|3574.8|3562.8|3574.6|3562.6|0
1612235720000|2021-02-02 03:15:20|3575.3|3563.3|3575.4|3563.4|3575.4|3563.4|3575.3|3563.3|0
1612235730000|2021-02-02 03:15:30|3575.3|3563.3|3575.3|3563.3|3575.3|3563.3|3575.3|3563.3|0
1612235740000|2021-02-02 03:15:40|3574.9|3562.9|3574|3562|3574.9|3562.9|3574|3562|0
1612235750000|2021-02-02 03:15:50|3573.5|3561.5|3573.5|3561.5|3573.5|3561.5|3573.5|3561.5|0
1612235760000|2021-02-02 03:16:00|3573|3561|3572.8|3560.8|3573|3561|3572.8|3560.8|0
1612235770000|2021-02-02 03:16:10|3572.7|3560.7|3572.5|3560.5|3572.7|3560.7|3572.2|3560.2|25
1612235780000|2021-02-02 03:16:20|3576.4|3564.4|3574.2|3562.2|3576.4|3564.4|3574.2|3562.2|32
1612235790000|2021-02-02 03:16:30|3573.4|3561.4|3572.4|3560.4|3573.4|3561.4|3572.4|3560.4|2
1612235800000|2021-02-02 03:16:40|3572.1|3560.1|3572.4|3560.4|3572.6|3560.6|3572.1|3560.1|0
1612235810000|2021-02-02 03:16:50|3571.9|3559.9|3572.9|3560.9|3572.9|3560.9|3571.9|3559.9|1
1612235820000|2021-02-02 03:17:00|3572.7|3560.7|3572.6|3560.6|3572.7|3560.7|3572.6|3560.6|2
1612235830000|2021-02-02 03:17:10|3572.7|3560.7|3573.7|3561.7|3573.7|3561.7|3572.7|3560.7|0
1612235850000|2021-02-02 03:17:30|3573.9|3561.9|3573.9|3561.9|3573.9|3561.9|3573.7|3561.7|0
1612235860000|2021-02-02 03:17:40|3574|3562|3573.9|3561.9|3574|3562|3573.9|3561.9|0
1612235870000|2021-02-02 03:17:50|3574|3562|3574|3562|3574|3562|3574|3562|0
1612235880000|2021-02-02 03:18:00|3573.9|3561.9|3573.9|3561.9|3574|3562|3573.9|3561.9|0
1612235890000|2021-02-02 03:18:10|3574|3562|3574|3562|3574|3562|3574|3562|0
1612235900000|2021-02-02 03:18:20|3574.4|3562.4|3574.6|3562.6|3574.6|3562.6|3574.4|3562.4|0
1612235910000|2021-02-02 03:18:30|3574.4|3562.4|3575.1|3563.1|3575.1|3563.1|3574.4|3562.4|0
1612235930000|2021-02-02 03:18:50|3574.7|3562.7|3574.4|3562.4|3574.7|3562.7|3574.4|3562.4|0
1612235940000|2021-02-02 03:19:00|3574.3|3562.3|3573.8|3561.8|3574.3|3562.3|3573.8|3561.8|0
1612235950000|2021-02-02 03:19:10|3573.3|3561.3|3573.2|3561.2|3573.3|3561.3|3573.2|3561.2|0
1612235960000|2021-02-02 03:19:20|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|0
1612235970000|2021-02-02 03:19:30|3572.4|3560.4|3572.4|3560.4|3572.4|3560.4|3571.9|3559.9|0
1612235980000|2021-02-02 03:19:40|3572|3560|3572.4|3560.4|3572.4|3560.4|3572|3560|0
1612235990000|2021-02-02 03:19:50|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|0
1612236010000|2021-02-02 03:20:10|3572|3560|3571.4|3559.4|3572|3560|3571.3|3559.3|9
1612236020000|2021-02-02 03:20:20|3571.6|3559.6|3571.8|3559.8|3571.8|3559.8|3571.3|3559.3|0
1612236030000|2021-02-02 03:20:30|3571.9|3559.9|3571.3|3559.3|3571.9|3559.9|3571.3|3559.3|2
1612236040000|2021-02-02 03:20:40|3571.4|3559.4|3571.4|3559.4|3571.4|3559.4|3571.4|3559.4|1
1612236050000|2021-02-02 03:20:50|3571.9|3559.9|3573.1|3561.1|3573.1|3561.1|3571.9|3559.9|0
1612236060000|2021-02-02 03:21:00|3572.7|3560.7|3572.6|3560.6|3572.7|3560.7|3572.4|3560.4|0
1612236070000|2021-02-02 03:21:10|3572.7|3560.7|3572.6|3560.6|3572.7|3560.7|3572.6|3560.6|0
1612236080000|2021-02-02 03:21:20|3572.2|3560.2|3572.2|3560.2|3572.2|3560.2|3572.2|3560.2|0
1612236100000|2021-02-02 03:21:40|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|0
1612236110000|2021-02-02 03:21:50|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|0
1612236120000|2021-02-02 03:22:00|3574.1|3562.1|3574.8|3562.8|3574.8|3562.8|3574.1|3562.1|0
1612236140000|2021-02-02 03:22:20|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|0
1612236150000|2021-02-02 03:22:30|3575.9|3563.9|3576.1|3564.1|3576.1|3564.1|3575.6|3563.6|0
1612236160000|2021-02-02 03:22:40|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|0
1612236170000|2021-02-02 03:22:50|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|0
1612236180000|2021-02-02 03:23:00|3575.4|3563.4|3573.3|3561.3|3575.4|3563.4|3573.3|3561.3|2
1612236190000|2021-02-02 03:23:10|3573.1|3561.1|3573.1|3561.1|3573.3|3561.3|3573.1|3561.1|2
1612236200000|2021-02-02 03:23:20|3572.6|3560.6|3572.6|3560.6|3572.6|3560.6|3572.6|3560.6|0
1612236210000|2021-02-02 03:23:30|3571.8|3559.8|3572.6|3560.6|3572.6|3560.6|3571.8|3559.8|9
1612236220000|2021-02-02 03:23:40|3572.5|3560.5|3572.3|3560.3|3572.5|3560.5|3572.3|3560.3|2
1612236230000|2021-02-02 03:23:50|3572.8|3560.8|3572.6|3560.6|3573|3561|3572.6|3560.6|0
1612236240000|2021-02-02 03:24:00|3572.9|3560.9|3571.8|3559.8|3575.1|3563.1|3571.8|3559.8|4
1612236250000|2021-02-02 03:24:10|3573.3|3561.3|3573|3561|3573.3|3561.3|3572.8|3560.8|5
1612236260000|2021-02-02 03:24:20|3573.3|3561.3|3573.2|3561.2|3573.3|3561.3|3573.2|3561.2|3
1612236270000|2021-02-02 03:24:30|3572.8|3560.8|3573.2|3561.2|3573.2|3561.2|3572.8|3560.8|0
1612236280000|2021-02-02 03:24:40|3572.7|3560.7|3572.2|3560.2|3572.7|3560.7|3572.2|3560.2|0
1612236290000|2021-02-02 03:24:50|3571.9|3559.9|3571.8|3559.8|3571.9|3559.9|3571.7|3559.7|0
1612236300000|2021-02-02 03:25:00|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|3572.5|3560.5|0
1612236310000|2021-02-02 03:25:10|3572.4|3560.4|3571.8|3559.8|3572.4|3560.4|3571.8|3559.8|0
1612236320000|2021-02-02 03:25:20|3571.4|3559.4|3571.4|3559.4|3571.4|3559.4|3571.4|3559.4|0
1612236330000|2021-02-02 03:25:30|3571|3559|3571|3559|3571|3559|3571|3559|26
1612236340000|2021-02-02 03:25:40|3571.2|3559.2|3571.2|3559.2|3571.2|3559.2|3571.2|3559.2|4
1612236350000|2021-02-02 03:25:50|3570.2|3558.2|3570.2|3558.2|3570.5|3558.5|3570.2|3558.2|2
1612236360000|2021-02-02 03:26:00|3570.7|3558.7|3571.2|3559.2|3571.2|3559.2|3570.7|3558.7|0
1612236370000|2021-02-02 03:26:10|3571.3|3559.3|3571.5|3559.5|3572|3560|3571.3|3559.3|1
1612236380000|2021-02-02 03:26:20|3571.9|3559.9|3572|3560|3572|3560|3571.7|3559.7|0
1612236390000|2021-02-02 03:26:30|3572.4|3560.4|3572.5|3560.5|3572.5|3560.5|3572.4|3560.4|0
1612236400000|2021-02-02 03:26:40|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|0
1612236410000|2021-02-02 03:26:50|3572.5|3560.5|3572.5|3560.5|3572.9|3560.9|3572.5|3560.5|0
1612236430000|2021-02-02 03:27:10|3572.2|3560.2|3571.9|3559.9|3572.2|3560.2|3571.9|3559.9|0
1612236440000|2021-02-02 03:27:20|3571.5|3559.5|3571.5|3559.5|3571.5|3559.5|3571.5|3559.5|0
1612236450000|2021-02-02 03:27:30|3571.2|3559.2|3571.5|3559.5|3571.5|3559.5|3569.9|3557.9|0
1612236460000|2021-02-02 03:27:40|3571.2|3559.2|3571.7|3559.7|3571.7|3559.7|3571|3559|0
1612236480000|2021-02-02 03:28:00|3572|3560|3572.1|3560.1|3573.2|3561.2|3572|3560|3
1612236490000|2021-02-02 03:28:10|3572.5|3560.5|3572.1|3560.1|3572.8|3560.8|3572.1|3560.1|1
1612236500000|2021-02-02 03:28:20|3572.6|3560.6|3573.1|3561.1|3573.3|3561.3|3572.6|3560.6|0
1612236510000|2021-02-02 03:28:30|3573.3|3561.3|3574.8|3562.8|3574.8|3562.8|3573.3|3561.3|5
1612236520000|2021-02-02 03:28:40|3574.3|3562.3|3574.2|3562.2|3574.8|3562.8|3573.8|3561.8|0
1612236530000|2021-02-02 03:28:50|3574.7|3562.7|3575.7|3563.7|3575.7|3563.7|3574.7|3562.7|0
1612236540000|2021-02-02 03:29:00|3575.3|3563.3|3575.2|3563.2|3575.3|3563.3|3575.2|3563.2|0
1612236550000|2021-02-02 03:29:10|3574.8|3562.8|3572.5|3560.5|3574.8|3562.8|3571.9|3559.9|0
1612236560000|2021-02-02 03:29:20|3572|3560|3572.9|3560.9|3572.9|3560.9|3571.9|3559.9|0
1612236570000|2021-02-02 03:29:30|3572.4|3560.4|3572.5|3560.5|3572.5|3560.5|3571.9|3559.9|0
1612236580000|2021-02-02 03:29:40|3572.7|3560.7|3573.7|3561.7|3573.7|3561.7|3572.7|3560.7|0
1612236590000|2021-02-02 03:29:50|3573.5|3561.5|3572.9|3560.9|3573.5|3561.5|3572.5|3560.5|0
1612236600000|2021-02-02 03:30:00|3573|3561|3574.2|3562.2|3574.2|3562.2|3573|3561|0
1612236610000|2021-02-02 03:30:10|3574.9|3562.9|3578|3566|3578|3566|3574.9|3562.9|0
1612236620000|2021-02-02 03:30:20|3577.7|3565.7|3578.2|3566.2|3578.2|3566.2|3577.5|3565.5|0
1612236630000|2021-02-02 03:30:30|3578|3566|3581.1|3569.1|3581.1|3569.1|3578|3566|0
1612236640000|2021-02-02 03:30:40|3580.7|3568.7|3579.4|3567.4|3580.7|3568.7|3579.4|3567.4|1
1612236650000|2021-02-02 03:30:50|3579.7|3567.7|3579.8|3567.8|3579.8|3567.8|3579.7|3567.7|0
1612236660000|2021-02-02 03:31:00|3580.4|3568.4|3581.7|3569.7|3581.7|3569.7|3580.1|3568.1|0
1612236670000|2021-02-02 03:31:10|3580.1|3568.1|3580.1|3568.1|3580.4|3568.4|3580.1|3568.1|1
1612236690000|2021-02-02 03:31:30|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|0
1612236700000|2021-02-02 03:31:40|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|0
1612236710000|2021-02-02 03:31:50|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.1|3567.1|1
1612236720000|2021-02-02 03:32:00|||||||||2
1612236730000|2021-02-02 03:32:10|3579.9|3567.9|3580.4|3568.4|3580.4|3568.4|3579.9|3567.9|0
1612236740000|2021-02-02 03:32:20|3580.1|3568.1|3578.4|3566.4|3580.2|3568.2|3578.4|3566.4|0
1612236750000|2021-02-02 03:32:30|3577.6|3565.6|3577.4|3565.4|3577.6|3565.6|3576.7|3564.7|0
1612236760000|2021-02-02 03:32:40|3577.6|3565.6|3578.1|3566.1|3578.1|3566.1|3577.6|3565.6|0
1612236770000|2021-02-02 03:32:50|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|3576.4|3564.4|12
1612236790000|2021-02-02 03:33:10|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|0
1612236800000|2021-02-02 03:33:20|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|4
1612236810000|2021-02-02 03:33:30|3578.1|3566.1|3579.3|3567.3|3579.3|3567.3|3578.1|3566.1|2
1612236830000|2021-02-02 03:33:50|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|1
1612236840000|2021-02-02 03:34:00|3578.4|3566.4|3579.4|3567.4|3579.4|3567.4|3578.4|3566.4|1
1612236860000|2021-02-02 03:34:20|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|3579.2|3567.2|0
1612236870000|2021-02-02 03:34:30|3579.1|3567.1|3580.4|3568.4|3580.4|3568.4|3579.1|3567.1|8
1612236880000|2021-02-02 03:34:40|3581.5|3569.5|3583.9|3571.9|3583.9|3571.9|3581.4|3569.4|11
1612236890000|2021-02-02 03:34:50|3584.4|3572.4|3584.4|3572.4|3585.4|3573.4|3584.4|3572.4|10
1612236900000|2021-02-02 03:35:00|3584.5|3572.5|3585.9|3573.9|3585.9|3573.9|3584.5|3572.5|1
1612236910000|2021-02-02 03:35:10|3586.4|3574.4|3584.9|3572.9|3586.4|3574.4|3584.9|3572.9|10
1612236920000|2021-02-02 03:35:20|3585.4|3573.4|3584.4|3572.4|3585.4|3573.4|3583.9|3571.9|1
1612236940000|2021-02-02 03:35:40|3584.2|3572.2|3587.4|3575.4|3587.4|3575.4|3584.2|3572.2|5
1612236950000|2021-02-02 03:35:50|3587.5|3575.5|3589.7|3577.7|3589.7|3577.7|3587.5|3575.5|8
1612236960000|2021-02-02 03:36:00|3589.6|3577.6|3589.6|3577.6|3589.7|3577.7|3589.6|3577.6|0
1612236970000|2021-02-02 03:36:10|3589.7|3577.7|3587.1|3575.1|3589.7|3577.7|3587.1|3575.1|3
1612236980000|2021-02-02 03:36:20|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|3587.2|3575.2|1
1612236990000|2021-02-02 03:36:30|3587.1|3575.1|3587.2|3575.2|3587.2|3575.2|3587.1|3575.1|0
1612237000000|2021-02-02 03:36:40|3586.7|3574.7|3586.7|3574.7|3586.7|3574.7|3586.7|3574.7|0
1612237010000|2021-02-02 03:36:50|3587.1|3575.1|3587.2|3575.2|3587.6|3575.6|3587.1|3575.1|0
1612237020000|2021-02-02 03:37:00|3587.6|3575.6|3587.2|3575.2|3587.6|3575.6|3587.2|3575.2|0
1612237030000|2021-02-02 03:37:10|3587.6|3575.6|3587.2|3575.2|3587.6|3575.6|3587.2|3575.2|0
1612237040000|2021-02-02 03:37:20|3586.7|3574.7|3586.7|3574.7|3586.7|3574.7|3586.7|3574.7|0
1612237060000|2021-02-02 03:37:40|3586.4|3574.4|3586.4|3574.4|3586.4|3574.4|3586.4|3574.4|0
1612237070000|2021-02-02 03:37:50|3587.4|3575.4|3587.2|3575.2|3587.7|3575.7|3587.2|3575.2|1
1612237080000|2021-02-02 03:38:00|3586.9|3574.9|3587.7|3575.7|3587.7|3575.7|3586.7|3574.7|0
1612237090000|2021-02-02 03:38:10|3587.4|3575.4|3587.1|3575.1|3587.7|3575.7|3587.1|3575.1|3
1612237100000|2021-02-02 03:38:20|3587.4|3575.4|3587.7|3575.7|3587.7|3575.7|3587.2|3575.2|1
1612237110000|2021-02-02 03:38:30|3587.6|3575.6|3587.2|3575.2|3587.6|3575.6|3587.1|3575.1|0
1612237120000|2021-02-02 03:38:40|3587.4|3575.4|3588.1|3576.1|3588.1|3576.1|3587.2|3575.2|4
1612237130000|2021-02-02 03:38:50|3587.7|3575.7|3587.7|3575.7|3587.7|3575.7|3587.2|3575.2|3
1612237140000|2021-02-02 03:39:00|3587.9|3575.9|3588.9|3576.9|3588.9|3576.9|3587.9|3575.9|18
1612237150000|2021-02-02 03:39:10|3588.7|3576.7|3588.9|3576.9|3589.1|3577.1|3588.7|3576.7|1
1612237160000|2021-02-02 03:39:20|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|3588.4|3576.4|4
1612237170000|2021-02-02 03:39:30|3588.3|3576.3|3588.8|3576.8|3588.8|3576.8|3588.3|3576.3|0
1612237180000|2021-02-02 03:39:40|3588.7|3576.7|3589.7|3577.7|3589.7|3577.7|3588.7|3576.7|5
1612237190000|2021-02-02 03:39:50|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|3591.1|3579.1|4
1612237200000|2021-02-02 03:40:00|3591.2|3579.2|3591.7|3579.7|3591.7|3579.7|3591.2|3579.2|0
1612237210000|2021-02-02 03:40:10|3590.2|3578.2|3589.7|3577.7|3590.2|3578.2|3589.2|3577.2|3
1612237220000|2021-02-02 03:40:20|3589.2|3577.2|3588.7|3576.7|3589.2|3577.2|3588.7|3576.7|0
1612237230000|2021-02-02 03:40:30|3588.8|3576.8|3589.2|3577.2|3589.2|3577.2|3588.8|3576.8|0
1612237240000|2021-02-02 03:40:40|3588.7|3576.7|3588.7|3576.7|3589.2|3577.2|3588.7|3576.7|0
1612237250000|2021-02-02 03:40:50|3587.5|3575.5|3587.6|3575.6|3587.6|3575.6|3587.2|3575.2|8
1612237260000|2021-02-02 03:41:00|3587.2|3575.2|3586.1|3574.1|3587.2|3575.2|3586.1|3574.1|24
1612237270000|2021-02-02 03:41:10|3586.2|3574.2|3581.7|3569.7|3586.2|3574.2|3581.7|3569.7|22
1612237280000|2021-02-02 03:41:20|3581|3569|3580.8|3568.8|3581.2|3569.2|3579.3|3567.3|1
1612237290000|2021-02-02 03:41:30|3580.5|3568.5|3580.6|3568.6|3580.6|3568.6|3580.3|3568.3|0
1612237310000|2021-02-02 03:41:50|3580.8|3568.8|3580.5|3568.5|3581|3569|3580.5|3568.5|0
1612237320000|2021-02-02 03:42:00|3580.3|3568.3|3580.3|3568.3|3580.5|3568.5|3580.3|3568.3|0
1612237330000|2021-02-02 03:42:10|3580.5|3568.5|3577.7|3565.7|3580.5|3568.5|3577.5|3565.5|0
1612237340000|2021-02-02 03:42:20|3578|3566|3578.2|3566.2|3578.3|3566.3|3578|3566|0
1612237350000|2021-02-02 03:42:30|3577.8|3565.8|3578.6|3566.6|3578.6|3566.6|3577.7|3565.7|0
1612237360000|2021-02-02 03:42:40|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|0
1612237390000|2021-02-02 03:43:10|3578.5|3566.5|3578.3|3566.3|3578.5|3566.5|3578.2|3566.2|0
1612237400000|2021-02-02 03:43:20|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|0
1612237410000|2021-02-02 03:43:30|3578.3|3566.3|3578.5|3566.5|3578.5|3566.5|3578.3|3566.3|0
1612237430000|2021-02-02 03:43:50|3579|3567|3578.5|3566.5|3579|3567|3578.5|3566.5|0
1612237440000|2021-02-02 03:44:00|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|0
1612237450000|2021-02-02 03:44:10|3578.2|3566.2|3577.3|3565.3|3578.2|3566.2|3577|3565|0
1612237460000|2021-02-02 03:44:20|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|0
1612237470000|2021-02-02 03:44:30|3577.3|3565.3|3577.2|3565.2|3577.3|3565.3|3577.2|3565.2|0
1612237480000|2021-02-02 03:44:40|3577.3|3565.3|3577.5|3565.5|3577.5|3565.5|3577.3|3565.3|0
1612237490000|2021-02-02 03:44:50|3577.6|3565.6|3577.3|3565.3|3578.3|3566.3|3577.3|3565.3|0
1612237500000|2021-02-02 03:45:00|3577.6|3565.6|3578.5|3566.5|3578.5|3566.5|3577.6|3565.6|1
1612237510000|2021-02-02 03:45:10|3578.1|3566.1|3578|3566|3578.1|3566.1|3578|3566|0
1612237560000|2021-02-02 03:46:00|3577.8|3565.8|3577.3|3565.3|3577.8|3565.8|3577.3|3565.3|0
1612237590000|2021-02-02 03:46:30|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|1
1612237610000|2021-02-02 03:46:50|3577|3565|3577|3565|3577|3565|3577|3565|0
1612237630000|2021-02-02 03:47:10|||||||||1
1612237640000|2021-02-02 03:47:20|3576.7|3564.7|3576.6|3564.6|3576.7|3564.7|3576.4|3564.4|5
1612237660000|2021-02-02 03:47:40|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|0
1612237680000|2021-02-02 03:48:00|3577.2|3565.2|3577.3|3565.3|3577.3|3565.3|3577.2|3565.2|0
1612237690000|2021-02-02 03:48:10|3577.2|3565.2|3577.3|3565.3|3577.3|3565.3|3577.2|3565.2|0
1612237700000|2021-02-02 03:48:20|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|1
1612237710000|2021-02-02 03:48:30|3577|3565|3577|3565|3577|3565|3577|3565|0
1612237740000|2021-02-02 03:49:00|3577.3|3565.3|3578.4|3566.4|3578.4|3566.4|3577.3|3565.3|1
1612237750000|2021-02-02 03:49:10|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|0
1612237780000|2021-02-02 03:49:40|3579.2|3567.2|3579.5|3567.5|3579.5|3567.5|3579.2|3567.2|0
1612237790000|2021-02-02 03:49:50|3579.9|3567.9|3579.4|3567.4|3579.9|3567.9|3579.4|3567.4|0
1612237810000|2021-02-02 03:50:10|3579.7|3567.7|3579.4|3567.4|3580.4|3568.4|3579.4|3567.4|0
1612237820000|2021-02-02 03:50:20|3579.7|3567.7|3579.4|3567.4|3580|3568|3579.4|3567.4|0
1612237840000|2021-02-02 03:50:40|3579|3567|3578.4|3566.4|3579|3567|3578.4|3566.4|0
1612237870000|2021-02-02 03:51:10|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|0
1612237880000|2021-02-02 03:51:20|3579|3567|3579.4|3567.4|3579.4|3567.4|3579|3567|0
1612237900000|2021-02-02 03:51:40|3578.9|3566.9|3578.4|3566.4|3578.9|3566.9|3578.4|3566.4|0
1612237980000|2021-02-02 03:53:00|3577.7|3565.7|3577.6|3565.6|3577.7|3565.7|3577.1|3565.1|0
1612237990000|2021-02-02 03:53:10|3577.2|3565.2|3577.6|3565.6|3577.6|3565.6|3577.1|3565.1|0
1612238020000|2021-02-02 03:53:40|3577.7|3565.7|3577.6|3565.6|3577.7|3565.7|3577.6|3565.6|5
1612238040000|2021-02-02 03:54:00|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|0
1612238060000|2021-02-02 03:54:20|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|0
1612238070000|2021-02-02 03:54:30|3577.6|3565.6|3577.6|3565.6|3577.6|3565.6|3577.2|3565.2|0
1612238080000|2021-02-02 03:54:40|3577.1|3565.1|3577.6|3565.6|3577.6|3565.6|3577.1|3565.1|0
1612238090000|2021-02-02 03:54:50|3577.5|3565.5|3576.7|3564.7|3577.5|3565.5|3576.7|3564.7|13
1612238110000|2021-02-02 03:55:10|3576.5|3564.5|3576.5|3564.5|3576.7|3564.7|3576.4|3564.4|1
1612238120000|2021-02-02 03:55:20|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|0
1612238130000|2021-02-02 03:55:30|||||||||2
1612238140000|2021-02-02 03:55:40|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|0
1612238160000|2021-02-02 03:56:00|3576.8|3564.8|3576.7|3564.7|3576.8|3564.8|3576.4|3564.4|6
1612238170000|2021-02-02 03:56:10|||||||||2
1612238180000|2021-02-02 03:56:20|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|0
1612238190000|2021-02-02 03:56:30|3576.5|3564.5|3576.5|3564.5|3576.5|3564.5|3576.5|3564.5|0
1612238200000|2021-02-02 03:56:40|3576.9|3564.9|3577|3565|3577|3565|3576.9|3564.9|0
1612238230000|2021-02-02 03:57:10|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|0
1612238240000|2021-02-02 03:57:20|3577|3565|3576.4|3564.4|3577|3565|3576.4|3564.4|0
1612238250000|2021-02-02 03:57:30|3576.2|3564.2|3576.1|3564.1|3576.2|3564.2|3576.1|3564.1|2
1612238280000|2021-02-02 03:58:00|3575.1|3563.1|3574|3562|3575.1|3563.1|3573|3561|4
1612238290000|2021-02-02 03:58:10|3574.2|3562.2|3574.8|3562.8|3574.8|3562.8|3574.2|3562.2|0
1612238300000|2021-02-02 03:58:20|3575.3|3563.3|3575.8|3563.8|3575.8|3563.8|3575.3|3563.3|2
1612238310000|2021-02-02 03:58:30|3576.3|3564.3|3576.7|3564.7|3576.8|3564.8|3575.8|3563.8|0
1612238320000|2021-02-02 03:58:40|3576.8|3564.8|3577.3|3565.3|3577.3|3565.3|3576.8|3564.8|0
1612238350000|2021-02-02 03:59:10|3576.8|3564.8|3577.2|3565.2|3577.2|3565.2|3576.8|3564.8|0
1612238370000|2021-02-02 03:59:30|3577.5|3565.5|3577.7|3565.7|3577.7|3565.7|3577.5|3565.5|0
1612238450000|2021-02-02 04:00:50|||||||||1
1612238470000|2021-02-02 04:01:10|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|0
1612238490000|2021-02-02 04:01:30|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|0
1612238500000|2021-02-02 04:01:40|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|3577.5|3565.5|0
1612238510000|2021-02-02 04:01:50|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|3577.4|3565.4|0
1612238530000|2021-02-02 04:02:10|3577.5|3565.5|3577.7|3565.7|3577.7|3565.7|3577.5|3565.5|0
1612238610000|2021-02-02 04:03:30|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|0
1612238620000|2021-02-02 04:03:40|3576.6|3564.6|3576.6|3564.6|3576.6|3564.6|3576.6|3564.6|0
1612238640000|2021-02-02 04:04:00|3575.3|3563.3|3574.1|3562.1|3575.3|3563.3|3574.1|3562.1|4
1612238650000|2021-02-02 04:04:10|3573.8|3561.8|3573.8|3561.8|3573.8|3561.8|3573.8|3561.8|0
1612238660000|2021-02-02 04:04:20|||||||||2
1612238680000|2021-02-02 04:04:40|3574.1|3562.1|3575.4|3563.4|3575.4|3563.4|3574.1|3562.1|2
1612238690000|2021-02-02 04:04:50|3575.1|3563.1|3575.4|3563.4|3575.4|3563.4|3574.9|3562.9|0
1612238700000|2021-02-02 04:05:00|3574.9|3562.9|3574.9|3562.9|3574.9|3562.9|3574.9|3562.9|0
1612238720000|2021-02-02 04:05:20|3575.4|3563.4|3574.9|3562.9|3575.8|3563.8|3574.9|3562.9|13
1612238730000|2021-02-02 04:05:30|3574.4|3562.4|3575.4|3563.4|3575.4|3563.4|3573.8|3561.8|7
1612238770000|2021-02-02 04:06:10|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|0
1612238790000|2021-02-02 04:06:30|3576.1|3564.1|3575.6|3563.6|3576.1|3564.1|3575.6|3563.6|0
1612238800000|2021-02-02 04:06:40|||||||||1
1612238810000|2021-02-02 04:06:50|3575.7|3563.7|3575.6|3563.6|3575.7|3563.7|3575.6|3563.6|0
1612238820000|2021-02-02 04:07:00|3576.1|3564.1|3576.1|3564.1|3576.1|3564.1|3576.1|3564.1|0
1612238840000|2021-02-02 04:07:20|3577.6|3565.6|3577.6|3565.6|3577.6|3565.6|3577.6|3565.6|0
1612238870000|2021-02-02 04:07:50|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|3577.1|3565.1|0
1612238880000|2021-02-02 04:08:00|3577.4|3565.4|3577.1|3565.1|3577.6|3565.6|3577.1|3565.1|0
1612238890000|2021-02-02 04:08:10|3577|3565|3577|3565|3577|3565|3577|3565|0
1612238900000|2021-02-02 04:08:20|3577.4|3565.4|3577.5|3565.5|3577.5|3565.5|3577.4|3565.4|0
1612238920000|2021-02-02 04:08:40|3577.2|3565.2|3577|3565|3577.2|3565.2|3577|3565|0
1612238940000|2021-02-02 04:09:00|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|3576.9|3564.9|0
1612238970000|2021-02-02 04:09:30|3577|3565|3577|3565|3577|3565|3577|3565|0
1612238990000|2021-02-02 04:09:50|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|3576.4|3564.4|0
1612239020000|2021-02-02 04:10:20|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|0
1612239030000|2021-02-02 04:10:30|3575.7|3563.7|3573.7|3561.7|3575.7|3563.7|3573.7|3561.7|0
1612239040000|2021-02-02 04:10:40|||||||||10
1612239050000|2021-02-02 04:10:50|||||||||7
1612239080000|2021-02-02 04:11:20|3574.7|3562.7|3574.7|3562.7|3574.7|3562.7|3574.7|3562.7|8
1612239090000|2021-02-02 04:11:30|3574.9|3562.9|3574.9|3562.9|3574.9|3562.9|3574.9|3562.9|0
1612239100000|2021-02-02 04:11:40|3574.4|3562.4|3574.9|3562.9|3574.9|3562.9|3574.4|3562.4|0
1612239110000|2021-02-02 04:11:50|3574.5|3562.5|3574.4|3562.4|3574.5|3562.5|3574.4|3562.4|0
1612239160000|2021-02-02 04:12:40|3574.5|3562.5|3574.9|3562.9|3574.9|3562.9|3574.5|3562.5|0
1612239190000|2021-02-02 04:13:10|3575|3563|3576.2|3564.2|3576.2|3564.2|3575|3563|0
1612239210000|2021-02-02 04:13:30|3576.3|3564.3|3576.3|3564.3|3576.3|3564.3|3576.3|3564.3|0
1612239220000|2021-02-02 04:13:40|3576.2|3564.2|3575.7|3563.7|3576.2|3564.2|3575.7|3563.7|0
1612239240000|2021-02-02 04:14:00|3575.4|3563.4|3575.7|3563.7|3575.7|3563.7|3575.4|3563.4|0
1612239280000|2021-02-02 04:14:40|3576|3564|3576|3564|3576|3564|3576|3564|0
1612239290000|2021-02-02 04:14:50|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|3576.2|3564.2|1
1612239330000|2021-02-02 04:15:30|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|3576.7|3564.7|0
1612239360000|2021-02-02 04:16:00|3576.5|3564.5|3576.5|3564.5|3576.5|3564.5|3576.5|3564.5|0
1612239370000|2021-02-02 04:16:10|3576|3564|3576|3564|3576.5|3564.5|3576|3564|0
1612239390000|2021-02-02 04:16:30|3575.7|3563.7|3575.2|3563.2|3575.7|3563.7|3575.2|3563.2|0
1612239400000|2021-02-02 04:16:40|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|0
1612239410000|2021-02-02 04:16:50|3575.2|3563.2|3574.7|3562.7|3575.2|3563.2|3574.7|3562.7|0
1612239440000|2021-02-02 04:17:20|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|0
1612239460000|2021-02-02 04:17:40|3574.9|3562.9|3574.7|3562.7|3574.9|3562.9|3574.7|3562.7|0
1612239480000|2021-02-02 04:18:00|3575.1|3563.1|3575.9|3563.9|3575.9|3563.9|3575.1|3563.1|0
1612239490000|2021-02-02 04:18:10|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|3575.7|3563.7|0
1612239550000|2021-02-02 04:19:10|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|1
1612239580000|2021-02-02 04:19:40|3575.3|3563.3|3570.7|3558.7|3575.3|3563.3|3570.7|3558.7|22
1612239590000|2021-02-02 04:19:50|||||||||5
1612239600000|2021-02-02 04:20:00|3571.1|3559.1|3570.9|3558.9|3571.1|3559.1|3570.4|3558.4|1
1612239610000|2021-02-02 04:20:10|3570.6|3558.6|3570.4|3558.4|3571.1|3559.1|3570.4|3558.4|2
1612239620000|2021-02-02 04:20:20|||||||||3
1612239630000|2021-02-02 04:20:30|3570.8|3558.8|3570.9|3558.9|3570.9|3558.9|3570.4|3558.4|3
1612239640000|2021-02-02 04:20:40|3570.6|3558.6|3570.9|3558.9|3570.9|3558.9|3570.6|3558.6|2
1612239650000|2021-02-02 04:20:50|3570.6|3558.6|3570.9|3558.9|3570.9|3558.9|3570.4|3558.4|0
1612239680000|2021-02-02 04:21:20|3570.4|3558.4|3570.9|3558.9|3570.9|3558.9|3570.4|3558.4|1
1612239690000|2021-02-02 04:21:30|3571|3559|3571|3559|3571|3559|3571|3559|0
1612239740000|2021-02-02 04:22:20|3571.8|3559.8|3572.7|3560.7|3572.7|3560.7|3571.8|3559.8|0
1612239750000|2021-02-02 04:22:30|3574.5|3562.5|3574.7|3562.7|3575.5|3563.5|3574.2|3562.2|0
1612239770000|2021-02-02 04:22:50|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|0
1612239780000|2021-02-02 04:23:00|3574.8|3562.8|3574.8|3562.8|3574.8|3562.8|3574.8|3562.8|0
1612239790000|2021-02-02 04:23:10|3574.5|3562.5|3574.2|3562.2|3574.5|3562.5|3574.2|3562.2|0
1612239800000|2021-02-02 04:23:20|3573.8|3561.8|3573.7|3561.7|3573.8|3561.8|3573.7|3561.7|0
1612239810000|2021-02-02 04:23:30|3574|3562|3572.8|3560.8|3574|3562|3572.8|3560.8|0
1612239820000|2021-02-02 04:23:40|3573.4|3561.4|3573.2|3561.2|3574|3562|3572.7|3560.7|0
1612239830000|2021-02-02 04:23:50|3572.7|3560.7|3572.2|3560.2|3572.7|3560.7|3572.2|3560.2|0
1612239840000|2021-02-02 04:24:00|3572|3560|3571.4|3559.4|3572|3560|3571.4|3559.4|0
1612239880000|2021-02-02 04:24:40|3571|3559|3570.4|3558.4|3571|3559|3570.4|3558.4|2
1612239890000|2021-02-02 04:24:50|||||||||1
1612239900000|2021-02-02 04:25:00|||||||||10
1612239910000|2021-02-02 04:25:10|3571|3559|3571|3559|3571|3559|3571|3559|23
1612239930000|2021-02-02 04:25:30|3571.2|3559.2|3571.2|3559.2|3571.2|3559.2|3571.2|3559.2|0
1612239940000|2021-02-02 04:25:40|3571|3559|3571|3559|3571|3559|3571|3559|0
1612239960000|2021-02-02 04:26:00|3570.7|3558.7|3571.2|3559.2|3571.2|3559.2|3570.7|3558.7|1
1612239970000|2021-02-02 04:26:10|3570.7|3558.7|3570.7|3558.7|3570.7|3558.7|3570.7|3558.7|0
1612239980000|2021-02-02 04:26:20|3571|3559|3571.2|3559.2|3571.2|3559.2|3571|3559|0
1612239990000|2021-02-02 04:26:30|3570.7|3558.7|3570.7|3558.7|3570.7|3558.7|3570.7|3558.7|0
1612240010000|2021-02-02 04:26:50|3571|3559|3571.2|3559.2|3571.2|3559.2|3571|3559|0
1612240020000|2021-02-02 04:27:00|3570.8|3558.8|3571.2|3559.2|3571.2|3559.2|3570.7|3558.7|0
1612240050000|2021-02-02 04:27:30|3571.5|3559.5|3571.5|3559.5|3571.5|3559.5|3571.5|3559.5|0
1612240060000|2021-02-02 04:27:40|3571.7|3559.7|3570.7|3558.7|3571.7|3559.7|3570.7|3558.7|6
1612240070000|2021-02-02 04:27:50|3571|3559|3570.9|3558.9|3571|3559|3570.9|3558.9|21
1612240080000|2021-02-02 04:28:00|3571|3559|3571.9|3559.9|3571.9|3559.9|3571|3559|0
1612240090000|2021-02-02 04:28:10|3572|3560|3574.4|3562.4|3574.4|3562.4|3572|3560|9
1612240100000|2021-02-02 04:28:20|3575.4|3563.4|3575.5|3563.5|3575.5|3563.5|3572.7|3560.7|2
1612240110000|2021-02-02 04:28:30|3575.7|3563.7|3574.4|3562.4|3576.4|3564.4|3573.2|3561.2|7
1612240130000|2021-02-02 04:28:50|3573.7|3561.7|3574.2|3562.2|3574.2|3562.2|3573.7|3561.7|5
1612240140000|2021-02-02 04:29:00|3573.7|3561.7|3574.2|3562.2|3574.2|3562.2|3573.7|3561.7|1
1612240150000|2021-02-02 04:29:10|3573.8|3561.8|3573.8|3561.8|3573.8|3561.8|3573.8|3561.8|0
1612240160000|2021-02-02 04:29:20|3573.7|3561.7|3576.2|3564.2|3576.2|3564.2|3573.7|3561.7|4
1612240170000|2021-02-02 04:29:30|3575.7|3563.7|3576.6|3564.6|3576.6|3564.6|3575.7|3563.7|5
1612240180000|2021-02-02 04:29:40|3576.1|3564.1|3576.4|3564.4|3577.1|3565.1|3575.9|3563.9|1
1612240190000|2021-02-02 04:29:50|3576|3564|3576.4|3564.4|3576.4|3564.4|3575.9|3563.9|0
1612247400000|2021-02-02 06:30:00|3571.1|3559.1|3570.1|3558.1|3571.1|3559.1|3570.1|3558.1|6
1612247410000|2021-02-02 06:30:10|3570.6|3558.6|3571.1|3559.1|3571.3|3559.3|3570.1|3558.1|0
1612247420000|2021-02-02 06:30:20|3570.8|3558.8|3571.1|3559.1|3571.1|3559.1|3570.1|3558.1|0
1612247430000|2021-02-02 06:30:30|3571.3|3559.3|3572.6|3560.6|3572.6|3560.6|3571.3|3559.3|0
1612247440000|2021-02-02 06:30:40|3573.1|3561.1|3573.1|3561.1|3573.1|3561.1|3573.1|3561.1|0
1612247450000|2021-02-02 06:30:50|3573.6|3561.6|3575.1|3563.1|3575.1|3563.1|3573.6|3561.6|0
1612247460000|2021-02-02 06:31:00|3575.5|3563.5|3574.1|3562.1|3575.6|3563.6|3573.5|3561.5|0
1612247470000|2021-02-02 06:31:10|3574|3562|3572.6|3560.6|3574.1|3562.1|3572.6|3560.6|1
1612247480000|2021-02-02 06:31:20|3572.3|3560.3|3573|3561|3573|3561|3572|3560|0
1612247490000|2021-02-02 06:31:30|3573.1|3561.1|3578.4|3566.4|3578.4|3566.4|3573.1|3561.1|0
1612247500000|2021-02-02 06:31:40|3578.1|3566.1|3577.8|3565.8|3578.1|3566.1|3577.8|3565.8|0
1612247510000|2021-02-02 06:31:50|3577.4|3565.4|3577.3|3565.3|3577.4|3565.4|3576.8|3564.8|0
1612247520000|2021-02-02 06:32:00|3576.8|3564.8|3575.8|3563.8|3577.1|3565.1|3574.8|3562.8|1
1612247530000|2021-02-02 06:32:10|3575.5|3563.5|3573.1|3561.1|3575.9|3563.9|3573.1|3561.1|1
1612247540000|2021-02-02 06:32:20|3573.8|3561.8|3574.6|3562.6|3574.8|3562.8|3572.5|3560.5|0
1612247550000|2021-02-02 06:32:30|3575.1|3563.1|3575|3563|3575.1|3563.1|3575|3563|0
1612247560000|2021-02-02 06:32:40|3575.1|3563.1|3576.6|3564.6|3576.8|3564.8|3575.1|3563.1|0
1612247570000|2021-02-02 06:32:50|3577|3565|3576.3|3564.3|3577|3565|3576.3|3564.3|0
1612247580000|2021-02-02 06:33:00|3576.6|3564.6|3576.3|3564.3|3576.6|3564.6|3576.3|3564.3|1
1612247590000|2021-02-02 06:33:10|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|0
1612247600000|2021-02-02 06:33:20|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3
1612247610000|2021-02-02 06:33:30|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|5
1612247620000|2021-02-02 06:33:40|3577.8|3565.8|3578.5|3566.5|3578.5|3566.5|3577.7|3565.7|0
1612247660000|2021-02-02 06:34:20|3578.6|3566.6|3579.9|3567.9|3579.9|3567.9|3578.6|3566.6|0
1612247670000|2021-02-02 06:34:30|3580.3|3568.3|3579.9|3567.9|3580.3|3568.3|3579.9|3567.9|0
1612247680000|2021-02-02 06:34:40|3580.1|3568.1|3580.4|3568.4|3580.4|3568.4|3579.8|3567.8|0
1612247690000|2021-02-02 06:34:50|3579.9|3567.9|3580.4|3568.4|3580.4|3568.4|3579.9|3567.9|1
1612247700000|2021-02-02 06:35:00|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|0
1612247710000|2021-02-02 06:35:10|3579.8|3567.8|3579|3567|3579.8|3567.8|3579|3567|5
1612247720000|2021-02-02 06:35:20|3578.6|3566.6|3579.1|3567.1|3579.1|3567.1|3578.5|3566.5|0
1612247730000|2021-02-02 06:35:30|3579.3|3567.3|3579.1|3567.1|3579.3|3567.3|3579.1|3567.1|0
1612247740000|2021-02-02 06:35:40|3579|3567|3579|3567|3579|3567|3579|3567|0
1612247750000|2021-02-02 06:35:50|3579.1|3567.1|3578.6|3566.6|3579.1|3567.1|3578.6|3566.6|0
1612247760000|2021-02-02 06:36:00|3578.5|3566.5|3578.3|3566.3|3578.5|3566.5|3578.3|3566.3|0
1612247770000|2021-02-02 06:36:10|3578|3566|3578.3|3566.3|3578.3|3566.3|3577.8|3565.8|0
1612247780000|2021-02-02 06:36:20|3577.8|3565.8|3577.8|3565.8|3577.8|3565.8|3577.8|3565.8|0
1612247790000|2021-02-02 06:36:30|3578|3566|3578|3566|3578|3566|3578|3566|0
1612247800000|2021-02-02 06:36:40|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|3578.1|3566.1|0
1612247810000|2021-02-02 06:36:50|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|3578.5|3566.5|0
1612247820000|2021-02-02 06:37:00|3578|3566|3578|3566|3578|3566|3578|3566|1
1612247830000|2021-02-02 06:37:10|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|3577.7|3565.7|0
1612247860000|2021-02-02 06:37:40|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|3577.2|3565.2|0
1612247870000|2021-02-02 06:37:50|3576.8|3564.8|3575.7|3563.7|3576.8|3564.8|3575.7|3563.7|1
1612247880000|2021-02-02 06:38:00|3575.5|3563.5|3579.2|3567.2|3579.2|3567.2|3574.3|3562.3|13
1612247890000|2021-02-02 06:38:10|||||||||15
1612247900000|2021-02-02 06:38:20|||||||||2
1612247920000|2021-02-02 06:38:40|3579.5|3567.5|3580|3568|3580|3568|3579.5|3567.5|0
1612247940000|2021-02-02 06:39:00|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|0
1612247950000|2021-02-02 06:39:10|3581.3|3569.3|3581.5|3569.5|3581.5|3569.5|3581.3|3569.3|1
1612247960000|2021-02-02 06:39:20|3581.6|3569.6|3583|3571|3583|3571|3581.6|3569.6|0
1612247970000|2021-02-02 06:39:30|3582.9|3570.9|3584.4|3572.4|3584.4|3572.4|3582.9|3570.9|0
1612247990000|2021-02-02 06:39:50|3584.6|3572.6|3584.4|3572.4|3585.1|3573.1|3584.4|3572.4|0
1612248000000|2021-02-02 06:40:00|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|3585.4|3573.4|0
1612248010000|2021-02-02 06:40:10|3584.4|3572.4|3583.6|3571.6|3584.4|3572.4|3583.6|3571.6|0
1612248020000|2021-02-02 06:40:20|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|3583.9|3571.9|0
1612248030000|2021-02-02 06:40:30|3584.4|3572.4|3584.6|3572.6|3585.1|3573.1|3584.4|3572.4|0
1612248040000|2021-02-02 06:40:40|3584.4|3572.4|3584.4|3572.4|3584.6|3572.6|3584.4|3572.4|0
1612248050000|2021-02-02 06:40:50|3584.8|3572.8|3586.1|3574.1|3586.1|3574.1|3584.8|3572.8|0
1612248060000|2021-02-02 06:41:00|3585.4|3573.4|3585.3|3573.3|3585.4|3573.4|3585.3|3573.3|5
1612248070000|2021-02-02 06:41:10|3584.9|3572.9|3585.3|3573.3|3585.3|3573.3|3584.8|3572.8|0
1612248090000|2021-02-02 06:41:30|3585.4|3573.4|3585.9|3573.9|3585.9|3573.9|3585.4|3573.4|0
1612248110000|2021-02-02 06:41:50|3585.3|3573.3|3584.1|3572.1|3585.4|3573.4|3584.1|3572.1|0
1612248120000|2021-02-02 06:42:00|3582.9|3570.9|3582.4|3570.4|3582.9|3570.9|3582.4|3570.4|5
1612248130000|2021-02-02 06:42:10|3582.1|3570.1|3579.8|3567.8|3582.1|3570.1|3579.8|3567.8|0
1612248140000|2021-02-02 06:42:20|3579.6|3567.6|3579.1|3567.1|3579.6|3567.6|3579.1|3567.1|1
1612248150000|2021-02-02 06:42:30|||||||||1
1612248160000|2021-02-02 06:42:40|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|0
1612248190000|2021-02-02 06:43:10|3579.8|3567.8|3581.6|3569.6|3581.6|3569.6|3579.8|3567.8|5
1612248200000|2021-02-02 06:43:20|3581.3|3569.3|3581.6|3569.6|3581.6|3569.6|3581.3|3569.3|0
1612248210000|2021-02-02 06:43:30|3582.1|3570.1|3582.1|3570.1|3582.1|3570.1|3582.1|3570.1|2
1612248220000|2021-02-02 06:43:40|3581.6|3569.6|3581.6|3569.6|3581.6|3569.6|3581.6|3569.6|0
1612248230000|2021-02-02 06:43:50|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|3582.4|3570.4|0
1612248240000|2021-02-02 06:44:00|3582.8|3570.8|3582.4|3570.4|3582.9|3570.9|3582.4|3570.4|0
1612248260000|2021-02-02 06:44:20|3581.1|3569.1|3581.1|3569.1|3582.6|3570.6|3581.1|3569.1|2
1612248270000|2021-02-02 06:44:30|3580.1|3568.1|3580.5|3568.5|3580.5|3568.5|3579.1|3567.1|1
1612248280000|2021-02-02 06:44:40|3581.4|3569.4|3582|3570|3582.1|3570.1|3581.4|3569.4|0
1612248290000|2021-02-02 06:44:50|3581.4|3569.4|3582|3570|3582.1|3570.1|3581.4|3569.4|0
1612248300000|2021-02-02 06:45:00|3581.6|3569.6|3581.3|3569.3|3581.6|3569.6|3581.3|3569.3|5
1612248310000|2021-02-02 06:45:10|3580.8|3568.8|3582.3|3570.3|3582.3|3570.3|3580.8|3568.8|4
1612248320000|2021-02-02 06:45:20|3582.5|3570.5|3581.8|3569.8|3582.5|3570.5|3581.8|3569.8|0
1612248330000|2021-02-02 06:45:30|3582.2|3570.2|3582.5|3570.5|3582.8|3570.8|3582.1|3570.1|0
1612248340000|2021-02-02 06:45:40|3582.3|3570.3|3582.3|3570.3|3582.3|3570.3|3582.3|3570.3|0
1612248370000|2021-02-02 06:46:10|3582.7|3570.7|3582.8|3570.8|3582.8|3570.8|3582.7|3570.7|0
1612248380000|2021-02-02 06:46:20|3583|3571|3582.5|3570.5|3583|3571|3582.5|3570.5|0
1612248390000|2021-02-02 06:46:30|3582.1|3570.1|3582.3|3570.3|3582.3|3570.3|3581.8|3569.8|0
1612248400000|2021-02-02 06:46:40|3581.8|3569.8|3581.3|3569.3|3581.8|3569.8|3581.3|3569.3|3
1612248410000|2021-02-02 06:46:50|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|0
1612248420000|2021-02-02 06:47:00|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|0
1612248430000|2021-02-02 06:47:10|3581.5|3569.5|3581.5|3569.5|3581.5|3569.5|3581.5|3569.5|0
1612248440000|2021-02-02 06:47:20|3581.3|3569.3|3581.3|3569.3|3581.3|3569.3|3581|3569|0
1612248450000|2021-02-02 06:47:30|3580.8|3568.8|3581.8|3569.8|3581.8|3569.8|3580.8|3568.8|10
1612248460000|2021-02-02 06:47:40|3581.5|3569.5|3580.8|3568.8|3581.5|3569.5|3580.8|3568.8|4
1612248470000|2021-02-02 06:47:50|3580.7|3568.7|3579.8|3567.8|3580.8|3568.8|3579.8|3567.8|12
1612248480000|2021-02-02 06:48:00|3578.8|3566.8|3579.2|3567.2|3579.2|3567.2|3578.8|3566.8|20
1612248490000|2021-02-02 06:48:10|3579.3|3567.3|3578.8|3566.8|3579.3|3567.3|3578.8|3566.8|1
1612248500000|2021-02-02 06:48:20|3579.5|3567.5|3579.5|3567.5|3579.5|3567.5|3579.3|3567.3|0
1612248520000|2021-02-02 06:48:40|||||||||2
1612248550000|2021-02-02 06:49:10|3580|3568|3580.1|3568.1|3580.1|3568.1|3580|3568|0
1612248560000|2021-02-02 06:49:20|3580.6|3568.6|3582.3|3570.3|3582.3|3570.3|3580.6|3568.6|0
1612248570000|2021-02-02 06:49:30|3582.8|3570.8|3583.8|3571.8|3583.8|3571.8|3582.8|3570.8|0
1612248580000|2021-02-02 06:49:40|3583|3571|3582.3|3570.3|3583|3571|3582.1|3570.1|0
1612248590000|2021-02-02 06:49:50|3582.8|3570.8|3582.3|3570.3|3582.8|3570.8|3582.3|3570.3|0
1612248600000|2021-02-02 06:50:00|3581.9|3569.9|3581.6|3569.6|3581.9|3569.9|3581.6|3569.6|0
1612248610000|2021-02-02 06:50:10|3581.8|3569.8|3581.6|3569.6|3581.8|3569.8|3581.6|3569.6|0
1612248630000|2021-02-02 06:50:30|3581.7|3569.7|3581.6|3569.6|3581.7|3569.7|3581.6|3569.6|0
1612248640000|2021-02-02 06:50:40|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|3581.7|3569.7|0
1612248650000|2021-02-02 06:50:50|3581.4|3569.4|3581.1|3569.1|3581.4|3569.4|3581.1|3569.1|0
1612248660000|2021-02-02 06:51:00|3580.1|3568.1|3580.6|3568.6|3580.6|3568.6|3580.1|3568.1|0
1612248670000|2021-02-02 06:51:10|3580.7|3568.7|3581.1|3569.1|3581.1|3569.1|3580.7|3568.7|0
1612248680000|2021-02-02 06:51:20|3581.2|3569.2|3581.2|3569.2|3581.2|3569.2|3581.2|3569.2|0
1612248690000|2021-02-02 06:51:30|3581.6|3569.6|3581.1|3569.1|3581.6|3569.6|3581.1|3569.1|0
1612248700000|2021-02-02 06:51:40|3580.6|3568.6|3580.6|3568.6|3580.6|3568.6|3580.6|3568.6|0
1612248710000|2021-02-02 06:51:50|3580.7|3568.7|3582.8|3570.8|3582.8|3570.8|3580.7|3568.7|4
1612248730000|2021-02-02 06:52:10|3582.6|3570.6|3582.6|3570.6|3582.6|3570.6|3582.6|3570.6|4
1612248740000|2021-02-02 06:52:20|3582.5|3570.5|3583.1|3571.1|3583.1|3571.1|3582.5|3570.5|0
1612248760000|2021-02-02 06:52:40|||||||||1
1612248770000|2021-02-02 06:52:50|3581|3569|3580.3|3568.3|3581|3569|3580.3|3568.3|32
1612248780000|2021-02-02 06:53:00|3579.9|3567.9|3579.6|3567.6|3580.1|3568.1|3579.6|3567.6|9
1612248790000|2021-02-02 06:53:10|3579.2|3567.2|3579|3567|3579.6|3567.6|3578.5|3566.5|3
1612248800000|2021-02-02 06:53:20|3578.6|3566.6|3579.1|3567.1|3579.1|3567.1|3578.5|3566.5|1
1612248810000|2021-02-02 06:53:30|3579|3567|3579|3567|3579|3567|3578.6|3566.6|2
1612248820000|2021-02-02 06:53:40|||||||||1
1612248840000|2021-02-02 06:54:00|3579.1|3567.1|3579.1|3567.1|3579.1|3567.1|3579.1|3567.1|0
1612248850000|2021-02-02 06:54:10|3579|3567|3579.5|3567.5|3579.5|3567.5|3579|3567|0
1612248860000|2021-02-02 06:54:20|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|0
1612248930000|2021-02-02 06:55:30|3580|3568|3580|3568|3580|3568|3580|3568|0
1612248940000|2021-02-02 06:55:40|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|3580.1|3568.1|0
1612248950000|2021-02-02 06:55:50|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|0
1612248970000|2021-02-02 06:56:10|3580.4|3568.4|3580.4|3568.4|3580.4|3568.4|3580.4|3568.4|0
1612249000000|2021-02-02 06:56:40|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|3580.3|3568.3|0
1612249010000|2021-02-02 06:56:50|3580.6|3568.6|3580.6|3568.6|3580.6|3568.6|3580.6|3568.6|0
1612249030000|2021-02-02 06:57:10|3580.5|3568.5|3580|3568|3580.5|3568.5|3580|3568|0
1612249070000|2021-02-02 06:57:50|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|3578.7|3566.7|2
1612249100000|2021-02-02 06:58:20|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|3578.2|3566.2|11
1612249110000|2021-02-02 06:58:30|3578.5|3566.5|3578.7|3566.7|3578.7|3566.7|3578.5|3566.5|7
1612249120000|2021-02-02 06:58:40|3578.2|3566.2|3578.2|3566.2|3578.7|3566.7|3578.2|3566.2|0
1612249130000|2021-02-02 06:58:50|||||||||2
1612249140000|2021-02-02 06:59:00|||||||||1
1612249150000|2021-02-02 06:59:10|||||||||2
1612249160000|2021-02-02 06:59:20|||||||||8
1612249170000|2021-02-02 06:59:30|||||||||4
1612249180000|2021-02-02 06:59:40|||||||||6
1612249190000|2021-02-02 06:59:50|3578.8|3566.8|3578.7|3566.7|3578.8|3566.8|3578.3|3566.3|4
1612249210000|2021-02-02 07:00:10|||||||||4
1612249220000|2021-02-02 07:00:20|3578.3|3566.3|3577.9|3565.9|3578.7|3566.7|3577.9|3565.9|21
1612249240000|2021-02-02 07:00:40|||||||||1
1612249250000|2021-02-02 07:00:50|||||||||1
1612249260000|2021-02-02 07:01:00|3578.4|3566.4|3578.5|3566.5|3578.5|3566.5|3578|3566|3
1612249270000|2021-02-02 07:01:10|3579|3567|3578.5|3566.5|3579.2|3567.2|3578.5|3566.5|0
1612249310000|2021-02-02 07:01:50|3579|3567|3579.8|3567.8|3579.8|3567.8|3579|3567|0
1612249340000|2021-02-02 07:02:20|3580|3568|3580.5|3568.5|3580.7|3568.7|3580|3568|0
1612249350000|2021-02-02 07:02:30|3580|3568|3580|3568|3580|3568|3579.7|3567.7|0
1612249360000|2021-02-02 07:02:40|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|0
1612249370000|2021-02-02 07:02:50|3580|3568|3580|3568|3580|3568|3580|3568|0
1612249400000|2021-02-02 07:03:20|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|3580.2|3568.2|0
1612249410000|2021-02-02 07:03:30|3580|3568|3580.9|3568.9|3580.9|3568.9|3580|3568|0
1612249460000|2021-02-02 07:04:20|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|3580.8|3568.8|0
1612249470000|2021-02-02 07:04:30|3579.5|3567.5|3579.5|3567.5|3579.5|3567.5|3579.5|3567.5|1
1612249480000|2021-02-02 07:04:40|3579.3|3567.3|3579.3|3567.3|3579.3|3567.3|3579.3|3567.3|0
1612249490000|2021-02-02 07:04:50|3579|3567|3578.3|3566.3|3579|3567|3577.8|3565.8|1
1612249500000|2021-02-02 07:05:00|3578|3566|3577.8|3565.8|3578|3566|3577.8|3565.8|7
1612249520000|2021-02-02 07:05:20|3577.5|3565.5|3575.3|3563.3|3577.5|3565.5|3575.3|3563.3|1
1612249540000|2021-02-02 07:05:40|3574.8|3562.8|3574.8|3562.8|3575.3|3563.3|3574.8|3562.8|6
1612249550000|2021-02-02 07:05:50|3574.3|3562.3|3570.3|3558.3|3574.3|3562.3|3570.3|3558.3|14
1612249560000|2021-02-02 07:06:00|3570.1|3558.1|3569.7|3557.7|3570.7|3558.7|3569.7|3557.7|4
1612249570000|2021-02-02 07:06:10|3569.8|3557.8|3571.5|3559.5|3571.5|3559.5|3569.3|3557.3|2
1612249580000|2021-02-02 07:06:20|3571|3559|3569.5|3557.5|3571|3559|3569.5|3557.5|3
1612249590000|2021-02-02 07:06:30|3569.8|3557.8|3570.5|3558.5|3570.5|3558.5|3569.5|3557.5|0
1612249600000|2021-02-02 07:06:40|3570.8|3558.8|3570.8|3558.8|3570.8|3558.8|3570.8|3558.8|0
1612249610000|2021-02-02 07:06:50|3571.9|3559.9|3571.3|3559.3|3571.9|3559.9|3571.1|3559.1|0
1612249620000|2021-02-02 07:07:00|3571.6|3559.6|3572.7|3560.7|3573.2|3561.2|3571.6|3559.6|0
1612249630000|2021-02-02 07:07:10|3573.1|3561.1|3573.1|3561.1|3573.2|3561.2|3573.1|3561.1|0
1612249640000|2021-02-02 07:07:20|3572.1|3560.1|3572.1|3560.1|3572.1|3560.1|3572.1|3560.1|0
1612249660000|2021-02-02 07:07:40|3573.5|3561.5|3574.4|3562.4|3574.4|3562.4|3573.5|3561.5|0
1612249670000|2021-02-02 07:07:50|3574.1|3562.1|3573.5|3561.5|3574.1|3562.1|3573.5|3561.5|0
1612249680000|2021-02-02 07:08:00|3573.6|3561.6|3574|3562|3574|3562|3573.6|3561.6|0
1612249690000|2021-02-02 07:08:10|3573.8|3561.8|3573.5|3561.5|3573.8|3561.8|3573.5|3561.5|0
1612249700000|2021-02-02 07:08:20|3574|3562|3573.8|3561.8|3574|3562|3573.5|3561.5|2
1612249710000|2021-02-02 07:08:30|3573.3|3561.3|3573.5|3561.5|3574|3562|3573.3|3561.3|0
1612249720000|2021-02-02 07:08:40|3573.4|3561.4|3574.3|3562.3|3574.3|3562.3|3573.4|3561.4|4
1612249730000|2021-02-02 07:08:50|3574.6|3562.6|3573.8|3561.8|3574.6|3562.6|3573.8|3561.8|0
1612249740000|2021-02-02 07:09:00|3573.5|3561.5|3574|3562|3574|3562|3573.5|3561.5|0
1612249770000|2021-02-02 07:09:30|3574.1|3562.1|3574.8|3562.8|3574.8|3562.8|3574.1|3562.1|0
1612249780000|2021-02-02 07:09:40|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|0
1612249790000|2021-02-02 07:09:50|3575.6|3563.6|3575.7|3563.7|3575.7|3563.7|3575.6|3563.6|0
1612249800000|2021-02-02 07:10:00|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|3575.6|3563.6|0
1612249820000|2021-02-02 07:10:20|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|3575.4|3563.4|0
1612249830000|2021-02-02 07:10:30|3575.7|3563.7|3575.4|3563.4|3575.7|3563.7|3575.4|3563.4|0
1612249870000|2021-02-02 07:11:10|3575.3|3563.3|3579|3567|3579|3567|3575.3|3563.3|21
1612249880000|2021-02-02 07:11:20|3579.2|3567.2|3579.3|3567.3|3579.3|3567.3|3579.2|3567.2|0
1612249890000|2021-02-02 07:11:30|3579.6|3567.6|3580.4|3568.4|3580.9|3568.9|3579.6|3567.6|4
1612249900000|2021-02-02 07:11:40|3580.8|3568.8|3580.4|3568.4|3580.9|3568.9|3580.3|3568.3|0
1612249910000|2021-02-02 07:11:50|3581.2|3565.2|3579.6|3567.6|3581.2|3567.6|3578.7|3565.2|0
1612249920000|2021-02-02 07:12:00|3579.1|3567.1|3579.4|3567.4|3579.4|3567.4|3579.1|3567.1|0
1612249930000|2021-02-02 07:12:10|3579.1|3567.1|3580.3|3568.3|3580.3|3568.3|3579.1|3567.1|0
1612249940000|2021-02-02 07:12:20|3580.4|3568.4|3580.9|3568.9|3580.9|3568.9|3580.4|3568.4|0
1612249960000|2021-02-02 07:12:40|3581|3569|3581|3569|3581|3569|3581|3569|0
1612249970000|2021-02-02 07:12:50|3580.9|3568.9|3580.9|3568.9|3580.9|3568.9|3580.9|3568.9|0
1612249980000|2021-02-02 07:13:00|3580.3|3568.3|3578.8|3566.8|3580.3|3568.3|3578.8|3566.8|0
1612249990000|2021-02-02 07:13:10|3578.6|3566.6|3580|3568|3580|3568|3578.5|3566.5|6
1612250000000|2021-02-02 07:13:20|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|3579.6|3567.6|0
1612250010000|2021-02-02 07:13:30|3579.1|3567.1|3579.5|3567.5|3579.5|3567.5|3579.1|3567.1|0
1612250020000|2021-02-02 07:13:40|3579.6|3567.6|3579.6|3567.6|3580.1|3568.1|3579.6|3567.6|0
1612250030000|2021-02-02 07:13:50|3579.7|3567.7|3580.3|3568.3|3580.3|3568.3|3579.7|3567.7|0
1612250040000|2021-02-02 07:14:00|3579.9|3567.9|3580.3|3568.3|3580.3|3568.3|3579.9|3567.9|0
1612250080000|2021-02-02 07:14:40|3579.9|3567.9|3579.9|3567.9|3579.9|3567.9|3579.9|3567.9|2
1612250100000|2021-02-02 07:15:00|3579.8|3567.8|3578.4|3566.4|3579.8|3567.8|3578.4|3566.4|3
1612250120000|2021-02-02 07:15:20|3577.8|3565.8|3578.8|3566.8|3578.8|3566.8|3577.8|3565.8|3
1612250140000|2021-02-02 07:15:40|3578.3|3566.3|3577.8|3565.8|3578.3|3566.3|3577.8|3565.8|3
1612250160000|2021-02-02 07:16:00|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|3578.3|3566.3|0
1612250170000|2021-02-02 07:16:10|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|0
1612250180000|2021-02-02 07:16:20|3578.9|3566.9|3578.9|3566.9|3578.9|3566.9|3578.9|3566.9|0
1612250190000|2021-02-02 07:16:30|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|3578.8|3566.8|0
1612250200000|2021-02-02 07:16:40|3578.1|3566.1|3578.3|3566.3|3578.3|3566.3|3577.9|3565.9|3
1612250210000|2021-02-02 07:16:50|||||||||1
1612250220000|2021-02-02 07:17:00|3578.1|3566.1|3575.4|3563.4|3578.1|3566.1|3575.4|3563.4|2
1612250230000|2021-02-02 07:17:10|3575.2|3563.2|3574.9|3562.9|3575.2|3563.2|3574.9|3562.9|2
1612250240000|2021-02-02 07:17:20|3574.7|3562.7|3573.9|3561.9|3574.7|3562.7|3572.3|3560.3|2
1612250250000|2021-02-02 07:17:30|3573.7|3561.7|3572.3|3560.3|3573.7|3561.7|3571.6|3559.6|4
1612250260000|2021-02-02 07:17:40|3573.5|3561.5|3573.5|3561.5|3574.2|3562.2|3573.5|3561.5|3
1612250270000|2021-02-02 07:17:50|3574.2|3562.2|3574.2|3562.2|3574.4|3562.4|3573.5|3561.5|0
1612250280000|2021-02-02 07:18:00|3574.5|3562.5|3574.8|3562.8|3575.2|3563.2|3574.5|3562.5|0
1612250310000|2021-02-02 07:18:30|3574.7|3562.7|3574.7|3562.7|3574.7|3562.7|3574.7|3562.7|0
1612250320000|2021-02-02 07:18:40|3574.5|3562.5|3575|3563|3575.2|3563.2|3574.5|3562.5|0
1612250340000|2021-02-02 07:19:00|3575.3|3563.3|3575|3563|3575.3|3563.3|3574.7|3562.7|1
1612250350000|2021-02-02 07:19:10|3574.9|3562.9|3574.9|3562.9|3574.9|3562.9|3574.9|3562.9|0
1612250360000|2021-02-02 07:19:20|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|3575.2|3563.2|0
1612250390000|2021-02-02 07:19:50|3574.7|3562.7|3574.7|3562.7|3575|3563|3574.7|3562.7|0
1612250410000|2021-02-02 07:20:10|3574.5|3562.5|3573.3|3561.3|3574.5|3562.5|3573.3|3561.3|1
1612250430000|2021-02-02 07:20:30|3573.2|3561.2|3572.7|3560.7|3573.2|3561.2|3572.7|3560.7|0
1612250450000|2021-02-02 07:20:50|3573|3561|3573|3561|3573|3561|3573|3561|0
1612250480000|2021-02-02 07:21:20|3572.7|3560.7|3572.9|3560.9|3572.9|3560.9|3572.5|3560.5|2
1612250500000|2021-02-02 07:21:40|3572.5|3560.5|3573.4|3561.4|3573.4|3561.4|3572.4|3560.4|0
1612250510000|2021-02-02 07:21:50|3573.9|3561.9|3574.3|3562.3|3574.3|3562.3|3573.9|3561.9|0
1612250520000|2021-02-02 07:22:00|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|3574.2|3562.2|0
1612250530000|2021-02-02 07:22:10|3573.8|3561.8|3572.7|3560.7|3573.8|3561.8|3572.7|3560.7|1
1612250540000|2021-02-02 07:22:20|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|0
1612250560000|2021-02-02 07:22:40|3573|3561|3573|3561|3573|3561|3573|3561|0
1612250570000|2021-02-02 07:22:50|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|3572.9|3560.9|0
1612250580000|2021-02-02 07:23:00|3572.7|3560.7|3571.1|3559.1|3572.7|3560.7|3571|3559|2
1612250590000|2021-02-02 07:23:10|3571|3559|3571|3559|3571|3559|3570.4|3558.4|0
1612250600000|2021-02-02 07:23:20|3570.8|3558.8|3570.3|3558.3|3570.8|3558.8|3570.3|3558.3|0
1612250610000|2021-02-02 07:23:30|3571.1|3559.1|3571.5|3559.5|3571.5|3559.5|3571.1|3559.1|0
1612250620000|2021-02-02 07:23:40|3571.6|3559.6|3569.8|3557.8|3571.6|3559.6|3569.1|3557.1|0
1612250630000|2021-02-02 07:23:50|3569.3|3557.3|3569.1|3557.1|3569.3|3557.3|3569.1|3557.1|0
1612250640000|2021-02-02 07:24:00|3569.2|3557.2|3569.7|3557.7|3569.7|3557.7|3569.2|3557.2|0
1612250650000|2021-02-02 07:24:10|3569.5|3557.5|3569|3557|3569.5|3557.5|3569|3557|0
1612250660000|2021-02-02 07:24:20|3569.3|3557.3|3569.3|3557.3|3569.3|3557.3|3569.3|3557.3|1
1612250670000|2021-02-02 07:24:30|3569.2|3557.2|3571.4|3559.4|3571.9|3559.9|3569.2|3557.2|6
1612250680000|2021-02-02 07:24:40|3571.5|3559.5|3571.9|3559.9|3571.9|3559.9|3571.5|3559.5|0
1612250690000|2021-02-02 07:24:50|3571.4|3559.4|3572.2|3560.2|3572.2|3560.2|3571.4|3559.4|0
1612250700000|2021-02-02 07:25:00|3572|3560|3572|3560|3572|3560|3571.7|3559.7|0
1612250710000|2021-02-02 07:25:10|3571.9|3559.9|3572|3560|3572.2|3560.2|3571.9|3559.9|0
1612250720000|2021-02-02 07:25:20|3571.9|3559.9|3571.9|3559.9|3571.9|3559.9|3571.9|3559.9|1
1612250730000|2021-02-02 07:25:30|3571.5|3559.5|3571.7|3559.7|3572|3560|3571.5|3559.5|0
1612250740000|2021-02-02 07:25:40|3571.5|3559.5|3571.5|3559.5|3572|3560|3571.4|3559.4|0
1612250750000|2021-02-02 07:25:50|3571.4|3559.4|3570.9|3558.9|3571.4|3559.4|3570.9|3558.9|0
1612250760000|2021-02-02 07:26:00|3570.7|3558.7|3570.4|3558.4|3570.7|3558.7|3569.5|3557.5|14
1612250770000|2021-02-02 07:26:10|3570.2|3558.2|3570|3558|3570.2|3558.2|3570|3558|0
1612250780000|2021-02-02 07:26:20|3569.9|3557.9|3560.7|3548.7|3569.9|3557.9|3560.7|3548.7|29
1612250790000|2021-02-02 07:26:30|3560.9|3548.9|3560.6|3548.6|3560.9|3548.9|3559.4|3547.4|7
1612250800000|2021-02-02 07:26:40|3560.1|3548.1|3561.9|3549.9|3562.4|3550.4|3560.1|3548.1|10
1612250810000|2021-02-02 07:26:50|3561.6|3549.6|3560.7|3548.7|3561.9|3549.9|3560.7|3548.7|1
1612250820000|2021-02-02 07:27:00|3560.4|3548.4|3560.2|3548.2|3560.9|3548.9|3560.2|3548.2|2
1612250830000|2021-02-02 07:27:10|3560.3|3548.3|3560.2|3548.2|3560.5|3548.5|3560.2|3548.2|4
1612250840000|2021-02-02 07:27:20|3560|3548|3559.7|3547.7|3560|3548|3559.7|3547.7|2
1612250850000|2021-02-02 07:27:30|3559.9|3547.9|3559.6|3547.6|3559.9|3547.9|3559.4|3547.4|1
1612250860000|2021-02-02 07:27:40|3559.4|3547.4|3556.7|3544.7|3559.6|3547.6|3556.4|3544.4|6
1612250870000|2021-02-02 07:27:50|3556.9|3544.9|3558.1|3546.1|3558.6|3546.6|3556.7|3544.7|10
1612250880000|2021-02-02 07:28:00|3557.7|3545.7|3557.1|3545.1|3558.2|3546.2|3556.9|3544.9|0
1612250890000|2021-02-02 07:28:10|3556.9|3544.9|3557.4|3545.4|3558.4|3546.4|3556.4|3544.4|6
1612250900000|2021-02-02 07:28:20|3557.6|3545.6|3559.1|3547.1|3559.1|3547.1|3557.3|3545.3|3
1612250910000|2021-02-02 07:28:30|3558.6|3546.6|3559.4|3547.4|3559.7|3547.7|3558.1|3546.1|0
1612250920000|2021-02-02 07:28:40|3559.2|3547.2|3559.2|3547.2|3559.2|3547.2|3559.1|3547.1|0
1612250940000|2021-02-02 07:29:00|3559.4|3547.4|3557.9|3545.9|3559.4|3547.4|3557.9|3545.9|0
1612250950000|2021-02-02 07:29:10|3557.7|3545.7|3556.6|3544.6|3557.7|3545.7|3556.6|3544.6|1
1612250960000|2021-02-02 07:29:20|3556.4|3544.4|3555.9|3543.9|3556.4|3544.4|3555.8|3543.8|0
1612250970000|2021-02-02 07:29:30|3556.8|3544.8|3557.2|3545.2|3557.7|3545.7|3556.6|3544.6|0
1612250980000|2021-02-02 07:29:40|3556.4|3544.4|3556.6|3544.6|3556.6|3544.6|3555.8|3543.8|0
1612250990000|2021-02-02 07:29:50|3556.4|3544.4|3556.6|3544.6|3556.6|3544.6|3556.4|3544.4|0
1612251000000|2021-02-02 07:30:00|3556.7|3544.7|3557.1|3545.1|3558.3|3546.3|3556.7|3544.7|0
1612251010000|2021-02-02 07:30:10|3556.7|3544.7|3557.4|3545.4|3557.4|3545.4|3556.7|3544.7|0
1612251020000|2021-02-02 07:30:20|3558.1|3546.1|3557.2|3545.2|3558.2|3546.2|3557.2|3545.2|0
1612251030000|2021-02-02 07:30:30|3557.1|3545.1|3557.1|3545.1|3557.1|3545.1|3556.7|3544.7|0
1612251050000|2021-02-02 07:30:50|3556.9|3544.9|3558.1|3546.1|3558.1|3546.1|3556.9|3544.9|2
1612251060000|2021-02-02 07:31:00|3557.7|3545.7|3557.3|3545.3|3557.7|3545.7|3556.8|3544.8|1
1612251070000|2021-02-02 07:31:10|3556.9|3544.9|3556.8|3544.8|3557.3|3545.3|3556.8|3544.8|0
1612251090000|2021-02-02 07:31:30|3556.1|3544.1|3556.8|3544.8|3556.8|3544.8|3556.1|3544.1|1
1612251100000|2021-02-02 07:31:40|3557.4|3545.4|3557.9|3545.9|3557.9|3545.9|3557.4|3545.4|0
1612251110000|2021-02-02 07:31:50|3557.4|3545.4|3557.1|3545.1|3557.4|3545.4|3557.1|3545.1|0
1612251120000|2021-02-02 07:32:00|3556.4|3544.4|3559.6|3547.6|3560.1|3548.1|3556.4|3544.4|8
1612251130000|2021-02-02 07:32:10|3559.8|3547.8|3558.7|3546.7|3559.8|3547.8|3558.7|3546.7|0
1612251150000|2021-02-02 07:32:30|3558.4|3546.4|3561.4|3549.4|3561.4|3549.4|3558.4|3546.4|0
1612251160000|2021-02-02 07:32:40|3561.5|3549.5|3561.4|3549.4|3561.5|3549.5|3561.4|3549.4|0
1612251170000|2021-02-02 07:32:50|3561.7|3549.7|3561.6|3549.6|3561.7|3549.7|3561.6|3549.6|0
1612251180000|2021-02-02 07:33:00|3561.4|3549.4|3561.3|3549.3|3561.6|3549.6|3561.3|3549.3|0
1612251190000|2021-02-02 07:33:10|3560.8|3548.8|3560.8|3548.8|3560.8|3548.8|3560.8|3548.8|0
1612251200000|2021-02-02 07:33:20|3561.3|3549.3|3561.3|3549.3|3561.3|3549.3|3561.3|3549.3|6
1612251210000|2021-02-02 07:33:30|3561.4|3549.4|3560.3|3548.3|3561.4|3549.4|3559.9|3547.9|6
1612251220000|2021-02-02 07:33:40|3560.6|3548.6|3560.8|3548.8|3560.9|3548.9|3560.6|3548.6|3
1612251230000|2021-02-02 07:33:50|3561.1|3549.1|3561.4|3549.4|3561.4|3549.4|3561.1|3549.1|4
1612251240000|2021-02-02 07:34:00|3560.4|3548.4|3561.4|3549.4|3561.4|3549.4|3560.4|3548.4|0
1612251250000|2021-02-02 07:34:10|3560.9|3548.9|3561.6|3549.6|3561.6|3549.6|3560.9|3548.9|0
1612251260000|2021-02-02 07:34:20|3561.2|3549.2|3561.6|3549.6|3561.6|3549.6|3561.2|3549.2|0
1612251270000|2021-02-02 07:34:30|3562.3|3550.3|3562.8|3550.8|3562.8|3550.8|3562.3|3550.3|0
1612251280000|2021-02-02 07:34:40|3562.3|3550.3|3562.1|3550.1|3562.3|3550.3|3561.6|3549.6|0
1612251290000|2021-02-02 07:34:50|3562.5|3550.5|3562.8|3550.8|3562.8|3550.8|3562.1|3550.1|0
1612251300000|2021-02-02 07:35:00|3562.4|3550.4|3562.4|3550.4|3562.4|3550.4|3562.4|3550.4|0
1612251310000|2021-02-02 07:35:10|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.4|3550.4|0
1612251320000|2021-02-02 07:35:20|3562.5|3550.5|3562.9|3550.9|3562.9|3550.9|3562.4|3550.4|0
1612251340000|2021-02-02 07:35:40|3563|3551|3564|3552|3564|3552|3563|3551|0
1612251350000|2021-02-02 07:35:50|3564.3|3552.3|3564|3552|3564.3|3552.3|3564|3552|0
1612251360000|2021-02-02 07:36:00|3563.9|3551.9|3563.9|3551.9|3563.9|3551.9|3563.2|3551.2|0
1612251370000|2021-02-02 07:36:10|3564|3552|3563.9|3551.9|3564|3552|3563.7|3551.7|0
1612251380000|2021-02-02 07:36:20|3563.4|3551.4|3563.9|3551.9|3563.9|3551.9|3563.4|3551.4|0
1612251390000|2021-02-02 07:36:30|3564|3552|3563.9|3551.9|3564|3552|3563.9|3551.9|0
1612251410000|2021-02-02 07:36:50|3563.4|3551.4|3563.4|3551.4|3563.9|3551.9|3563.4|3551.4|0
1612251420000|2021-02-02 07:37:00|3563.7|3551.7|3564|3552|3564|3552|3563.7|3551.7|0
1612251430000|2021-02-02 07:37:10|3564.2|3552.2|3564.3|3552.3|3564.3|3552.3|3564|3552|0
1612251440000|2021-02-02 07:37:20|3564.2|3552.2|3564.2|3552.2|3564.2|3552.2|3564.2|3552.2|1
1612251450000|2021-02-02 07:37:30|3563.3|3551.3|3564.2|3552.2|3564.2|3552.2|3563.3|3551.3|2
1612251460000|2021-02-02 07:37:40|3564.3|3552.3|3563.9|3551.9|3564.3|3552.3|3563.9|3551.9|1
1612251470000|2021-02-02 07:37:50|3563.4|3551.4|3563.4|3551.4|3563.9|3551.9|3563.2|3551.2|5
1612251480000|2021-02-02 07:38:00|3562.1|3550.1|3562.1|3550.1|3562.1|3550.1|3561.8|3549.8|3
1612251490000|2021-02-02 07:38:10|3561.6|3549.6|3561.7|3549.7|3562.2|3550.2|3561.1|3549.1|4
1612251500000|2021-02-02 07:38:20|3561.6|3549.6|3561.6|3549.6|3561.6|3549.6|3561.1|3549.1|0
1612251510000|2021-02-02 07:38:30|3561.2|3549.2|3561.1|3549.1|3561.6|3549.6|3561.1|3549.1|0
1612251540000|2021-02-02 07:39:00|3560.1|3548.1|3559.1|3547.1|3560.1|3548.1|3559.1|3547.1|19
1612251550000|2021-02-02 07:39:10|3558.7|3546.7|3558.1|3546.1|3558.7|3546.7|3558.1|3546.1|7
1612251560000|2021-02-02 07:39:20|3556.1|3544.1|3553.1|3541.1|3556.1|3544.1|3553.1|3541.1|24
1612251570000|2021-02-02 07:39:30|3553.4|3541.4|3554.1|3542.1|3554.7|3542.7|3553.1|3541.1|3
1612251580000|2021-02-02 07:39:40|3553.7|3541.7|3553.7|3541.7|3553.7|3541.7|3553.6|3541.6|0
1612251590000|2021-02-02 07:39:50|3553.9|3541.9|3554.1|3542.1|3554.1|3542.1|3553.9|3541.9|0
1612251600000|2021-02-02 07:40:00|3554.2|3542.2|3553.6|3541.6|3554.2|3542.2|3553.4|3541.4|12
1612251610000|2021-02-02 07:40:10|3553.4|3541.4|3552.4|3540.4|3554.3|3542.3|3552.4|3540.4|21
1612251620000|2021-02-02 07:40:20|3553.6|3541.6|3552.4|3540.4|3553.7|3541.7|3552.4|3540.4|4
1612251630000|2021-02-02 07:40:30|3552.8|3540.8|3552.7|3540.7|3553.6|3541.6|3552.7|3540.7|0
1612251640000|2021-02-02 07:40:40|3552.4|3540.4|3553.1|3541.1|3553.8|3541.8|3551.9|3539.9|5
1612251650000|2021-02-02 07:40:50|3552.7|3540.7|3552.4|3540.4|3553.1|3541.1|3552.4|3540.4|0
1612251660000|2021-02-02 07:41:00|3552.9|3540.9|3553.2|3541.2|3553.2|3541.2|3552.9|3540.9|0
1612251670000|2021-02-02 07:41:10|3553.4|3541.4|3552.1|3540.1|3553.4|3541.4|3552.1|3540.1|0
1612251680000|2021-02-02 07:41:20|3552.6|3540.6|3551.8|3539.8|3553.1|3541.1|3551.8|3539.8|1
1612251690000|2021-02-02 07:41:30|||||||||1
1612251700000|2021-02-02 07:41:40|||||||||5
1612251710000|2021-02-02 07:41:50|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|16
1612251720000|2021-02-02 07:42:00|3552.8|3540.8|3551.8|3539.8|3553.8|3541.8|3551.1|3539.1|2
1612251730000|2021-02-02 07:42:10|3551.9|3539.9|3552.1|3540.1|3552.6|3540.6|3551.9|3539.9|0
1612251740000|2021-02-02 07:42:20|3551.7|3539.7|3549.8|3537.8|3551.7|3539.7|3549.8|3537.8|8
1612251750000|2021-02-02 07:42:30|3550.1|3538.1|3549.5|3537.5|3550.1|3538.1|3549.5|3537.5|6
1612251760000|2021-02-02 07:42:40|||||||||10
1612251770000|2021-02-02 07:42:50|3549.8|3537.8|3549.8|3537.8|3549.8|3537.8|3549.8|3537.8|0
1612251780000|2021-02-02 07:43:00|3549.9|3537.9|3549.6|3537.6|3549.9|3537.9|3549.5|3537.5|2
1612251790000|2021-02-02 07:43:10|3549.5|3537.5|3550.1|3538.1|3550.6|3538.6|3549.5|3537.5|0
1612251800000|2021-02-02 07:43:20|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|0
1612251830000|2021-02-02 07:43:50|3550.6|3538.6|3550.4|3538.4|3551.1|3539.1|3550.4|3538.4|0
1612251840000|2021-02-02 07:44:00|3550.7|3538.7|3550.9|3538.9|3551.3|3539.3|3550.6|3538.6|0
1612251850000|2021-02-02 07:44:10|3551.1|3539.1|3552.2|3540.2|3552.2|3540.2|3551.1|3539.1|0
1612251860000|2021-02-02 07:44:20|3552.6|3540.6|3552.7|3540.7|3552.9|3540.9|3552.4|3540.4|0
1612251870000|2021-02-02 07:44:30|3552.6|3540.6|3553.5|3541.5|3553.5|3541.5|3552.6|3540.6|0
1612251880000|2021-02-02 07:44:40|3554|3542|3555|3543|3555|3543|3554|3542|0
1612251890000|2021-02-02 07:44:50|3555.2|3543.2|3556.9|3544.9|3557|3545|3555|3543|0
1612251900000|2021-02-02 07:45:00|3556.7|3544.7|3557.1|3545.1|3557.1|3545.1|3556.7|3544.7|0
1612251910000|2021-02-02 07:45:10|3557.2|3545.2|3557|3545|3557.4|3545.4|3557|3545|0
1612251920000|2021-02-02 07:45:20|3557.4|3545.4|3557.5|3545.5|3557.5|3545.5|3557.4|3545.4|0
1612251930000|2021-02-02 07:45:30|3558|3546|3557.8|3545.8|3558|3546|3557.8|3545.8|0
1612251940000|2021-02-02 07:45:40|3558|3546|3557.8|3545.8|3558|3546|3557.8|3545.8|0
1612251950000|2021-02-02 07:45:50|3558|3546|3557.8|3545.8|3558|3546|3557.8|3545.8|0
1612251960000|2021-02-02 07:46:00|3557.7|3545.7|3557.2|3545.2|3557.7|3545.7|3557.1|3545.1|0
1612251970000|2021-02-02 07:46:10|3556.7|3544.7|3554.8|3542.8|3556.7|3544.7|3554.8|3542.8|0
1612251980000|2021-02-02 07:46:20|3554.5|3542.5|3553.1|3541.1|3554.5|3542.5|3553.1|3541.1|0
1612251990000|2021-02-02 07:46:30|3552.6|3540.6|3552.2|3540.2|3552.6|3540.6|3551.5|3539.5|0
1612252000000|2021-02-02 07:46:40|3552|3540|3551.5|3539.5|3552|3540|3551|3539|0
1612252010000|2021-02-02 07:46:50|3551.4|3539.4|3550.7|3538.7|3551.4|3539.4|3550.7|3538.7|0
1612252020000|2021-02-02 07:47:00|3550.8|3538.8|3550.8|3538.8|3551.3|3539.3|3550.8|3538.8|0
1612252030000|2021-02-02 07:47:10|3550.7|3538.7|3549.9|3537.9|3550.7|3538.7|3549.9|3537.9|0
1612252050000|2021-02-02 07:47:30|3549.7|3537.7|3549.7|3537.7|3549.7|3537.7|3549.7|3537.7|4
1612252060000|2021-02-02 07:47:40|3549.6|3537.6|3548.7|3536.7|3549.6|3537.6|3548.7|3536.7|2
1612252070000|2021-02-02 07:47:50|||||||||2
1612252080000|2021-02-02 07:48:00|3548.6|3536.6|3548.4|3536.4|3548.6|3536.6|3548.4|3536.4|3
1612252090000|2021-02-02 07:48:10|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|0
1612252100000|2021-02-02 07:48:20|3549.3|3537.3|3549.4|3537.4|3549.4|3537.4|3549.3|3537.3|5
1612252110000|2021-02-02 07:48:30|3549.6|3537.6|3553.1|3541.1|3553.1|3541.1|3549.6|3537.6|0
1612252120000|2021-02-02 07:48:40|3553.4|3541.4|3555.6|3543.6|3555.6|3543.6|3553.4|3541.4|7
1612252130000|2021-02-02 07:48:50|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|0
1612252140000|2021-02-02 07:49:00|3555.2|3543.2|3555.2|3543.2|3555.2|3543.2|3554.9|3542.9|0
1612252150000|2021-02-02 07:49:10|3555.6|3543.6|3555.1|3543.1|3555.9|3543.9|3555.1|3543.1|0
1612252160000|2021-02-02 07:49:20|3555.2|3543.2|3555.1|3543.1|3555.2|3543.2|3555.1|3543.1|0
1612252170000|2021-02-02 07:49:30|3555.2|3543.2|3555.4|3543.4|3555.4|3543.4|3554.7|3542.7|0
1612252180000|2021-02-02 07:49:40|3554.7|3542.7|3554.4|3542.4|3554.7|3542.7|3554.4|3542.4|0
1612252190000|2021-02-02 07:49:50|3553.9|3541.9|3554.4|3542.4|3554.4|3542.4|3553.9|3541.9|0
1612252210000|2021-02-02 07:50:10|3554.9|3542.9|3554.9|3542.9|3554.9|3542.9|3554.9|3542.9|2
1612252220000|2021-02-02 07:50:20|3554.7|3542.7|3556.2|3544.2|3556.2|3544.2|3554.7|3542.7|0
1612252230000|2021-02-02 07:50:30|3556.7|3544.7|3559.4|3547.4|3559.4|3547.4|3556.7|3544.7|0
1612252250000|2021-02-02 07:50:50|3558.9|3546.9|3560|3548|3560|3548|3558.9|3546.9|0
1612252270000|2021-02-02 07:51:10|3560.7|3548.7|3560.7|3548.7|3560.9|3548.9|3560.4|3548.4|2
1612252280000|2021-02-02 07:51:20|3562|3550|3557.1|3545.1|3562|3550|3557.1|3545.1|8
1612252290000|2021-02-02 07:51:30|3556.7|3544.7|3555.1|3543.1|3556.7|3544.7|3555.1|3543.1|0
1612252300000|2021-02-02 07:51:40|3554.4|3542.4|3555.1|3543.1|3555.1|3543.1|3554.1|3542.1|0
1612252310000|2021-02-02 07:51:50|3554.4|3542.4|3553.6|3541.6|3554.4|3542.4|3553.6|3541.6|0
1612252320000|2021-02-02 07:52:00|3553.2|3541.2|3552.7|3540.7|3553.2|3541.2|3552.7|3540.7|0
1612252330000|2021-02-02 07:52:10|3552.4|3540.4|3552.4|3540.4|3552.4|3540.4|3552.4|3540.4|0
1612252340000|2021-02-02 07:52:20|3552.2|3540.2|3550.5|3538.5|3552.2|3540.2|3550.5|3538.5|1
1612252350000|2021-02-02 07:52:30|3550.4|3538.4|3552.4|3540.4|3552.6|3540.6|3550.4|3538.4|7
1612252360000|2021-02-02 07:52:40|3552.8|3540.8|3552.4|3540.4|3552.9|3540.9|3552.4|3540.4|2
1612252370000|2021-02-02 07:52:50|3551.7|3539.7|3551.4|3539.4|3551.7|3539.7|3551.1|3539.1|0
1612252390000|2021-02-02 07:53:10|3551.1|3539.1|3551.9|3539.9|3552.1|3540.1|3551.1|3539.1|0
1612252400000|2021-02-02 07:53:20|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|0
1612252440000|2021-02-02 07:54:00|3551.9|3539.9|3551.9|3539.9|3551.9|3539.9|3551.9|3539.9|0
1612252450000|2021-02-02 07:54:10|3551.4|3539.4|3551.4|3539.4|3551.4|3539.4|3551.4|3539.4|0
1612252480000|2021-02-02 07:54:40|||||||||7
1612252490000|2021-02-02 07:54:50|3552.9|3540.9|3552.4|3540.4|3552.9|3540.9|3552.4|3540.4|7
1612252500000|2021-02-02 07:55:00|3552.8|3540.8|3554.4|3542.4|3554.4|3542.4|3552.8|3540.8|5
1612252510000|2021-02-02 07:55:10|3554.1|3542.1|3553.9|3541.9|3554.1|3542.1|3553.1|3541.1|1
1612252540000|2021-02-02 07:55:40|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|2
1612252580000|2021-02-02 07:56:20|3554.6|3542.6|3554.1|3542.1|3554.6|3542.6|3554.1|3542.1|0
1612252620000|2021-02-02 07:57:00|3554|3542|3554|3542|3554|3542|3554|3542|0
1612252680000|2021-02-02 07:58:00|3554.9|3542.9|3555|3543|3555|3543|3554.9|3542.9|0
1612252690000|2021-02-02 07:58:10|3555.2|3543.2|3555.3|3543.3|3555.3|3543.3|3555.2|3543.2|0
1612252730000|2021-02-02 07:58:50|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|0
1612252740000|2021-02-02 07:59:00|3555.4|3543.4|3555.4|3543.4|3555.4|3543.4|3555.4|3543.4|1
1612252750000|2021-02-02 07:59:10|3555.5|3543.5|3555.5|3543.5|3555.5|3543.5|3555.5|3543.5|0
1612252760000|2021-02-02 07:59:20|3555.4|3543.4|3555.4|3543.4|3555.4|3543.4|3555.4|3543.4|0
1612252800000|2021-02-02 08:00:00|3555.5|3543.5|3555.7|3543.7|3555.7|3543.7|3555.5|3543.5|1
1612252810000|2021-02-02 08:00:10|3555.5|3543.5|3555.4|3543.4|3555.5|3543.5|3555.4|3543.4|0
1612252820000|2021-02-02 08:00:20|3554.7|3542.7|3553.7|3541.7|3554.7|3542.7|3553.7|3541.7|5
1612252850000|2021-02-02 08:00:50|3553.3|3541.3|3553.3|3541.3|3553.3|3541.3|3553.3|3541.3|0
1612252860000|2021-02-02 08:01:00|3553|3541|3552.6|3540.6|3553|3541|3552.6|3540.6|27
1612252870000|2021-02-02 08:01:10|3552.8|3540.8|3552.6|3540.6|3552.8|3540.8|3552.6|3540.6|0
1612252880000|2021-02-02 08:01:20|3552.3|3540.3|3552|3540|3552.3|3540.3|3552|3540|2
1612252890000|2021-02-02 08:01:30|3551.6|3539.6|3551|3539|3551.6|3539.6|3551|3539|4
1612252910000|2021-02-02 08:01:50|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|3550.3|3538.3|3
1612252920000|2021-02-02 08:02:00|3550.1|3538.1|3549.3|3537.3|3550.1|3538.1|3549.3|3537.3|0
1612252930000|2021-02-02 08:02:10|3549|3537|3549|3537|3549|3537|3549|3537|1
1612252950000|2021-02-02 08:02:30|3549.3|3537.3|3549.1|3537.1|3549.8|3537.8|3549.1|3537.1|7
1612252960000|2021-02-02 08:02:40|3549.5|3537.5|3550.1|3538.1|3550.1|3538.1|3549.5|3537.5|0
1612252970000|2021-02-02 08:02:50|3550.6|3538.6|3551.6|3539.6|3551.6|3539.6|3550.6|3538.6|0
1612252990000|2021-02-02 08:03:10|3550.9|3538.9|3550.6|3538.6|3550.9|3538.9|3550.6|3538.6|0
1612253000000|2021-02-02 08:03:20|3550.3|3538.3|3549.6|3537.6|3550.3|3538.3|3549.6|3537.6|0
1612253010000|2021-02-02 08:03:30|3549.5|3537.5|3549|3537|3549.5|3537.5|3549|3537|0
1612253020000|2021-02-02 08:03:40|3549.1|3537.1|3549.6|3537.6|3549.6|3537.6|3549.1|3537.1|2
1612253030000|2021-02-02 08:03:50|3550.6|3538.6|3550.6|3538.6|3550.6|3538.6|3550.6|3538.6|0
1612253040000|2021-02-02 08:04:00|3549.8|3537.8|3550.6|3538.6|3550.6|3538.6|3549.8|3537.8|0
1612253070000|2021-02-02 08:04:30|3550.3|3538.3|3551|3539|3551|3539|3550|3538|7
1612253080000|2021-02-02 08:04:40|||||||||1
1612253090000|2021-02-02 08:04:50|3551.3|3539.3|3551.6|3539.6|3552|3540|3551.3|3539.3|0
1612253100000|2021-02-02 08:05:00|3551|3539|3551|3539|3551|3539|3551|3539|0
1612253110000|2021-02-02 08:05:10|3549.6|3537.6|3549.5|3537.5|3549.6|3537.6|3549.5|3537.5|3
1612253120000|2021-02-02 08:05:20|3549|3537|3548.3|3536.3|3549|3537|3548.3|3536.3|6
1612253140000|2021-02-02 08:05:40|3548.1|3536.1|3548|3536|3548.1|3536.1|3548|3536|0
1612253150000|2021-02-02 08:05:50|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|3
1612253160000|2021-02-02 08:06:00|3549|3537|3549.1|3537.1|3549.1|3537.1|3549|3537|0
1612253170000|2021-02-02 08:06:10|3549.5|3537.5|3548|3536|3549.5|3537.5|3548|3536|2
1612253180000|2021-02-02 08:06:20|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|2
1612253190000|2021-02-02 08:06:30|3548.3|3536.3|3548.4|3536.4|3548.6|3536.6|3548.3|3536.3|0
1612253200000|2021-02-02 08:06:40|3548.6|3536.6|3548.4|3536.4|3548.6|3536.6|3548.4|3536.4|0
1612253210000|2021-02-02 08:06:50|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|0
1612253220000|2021-02-02 08:07:00|3548.4|3536.4|3548.6|3536.6|3548.6|3536.6|3548.4|3536.4|10
1612253230000|2021-02-02 08:07:10|3547.9|3535.9|3543.4|3531.4|3547.9|3535.9|3542.4|3530.4|28
1612253240000|2021-02-02 08:07:20|3543.1|3531.1|3541.9|3529.9|3543.1|3531.1|3541.9|3529.9|10
1612253250000|2021-02-02 08:07:30|3542.3|3530.3|3542.9|3530.9|3542.9|3530.9|3542.3|3530.3|1
1612253260000|2021-02-02 08:07:40|3543.4|3531.4|3543.4|3531.4|3543.4|3531.4|3543.4|3531.4|0
1612253270000|2021-02-02 08:07:50|3543.6|3531.6|3543.1|3531.1|3543.6|3531.6|3543.1|3531.1|8
1612253280000|2021-02-02 08:08:00|3542.8|3530.8|3543.1|3531.1|3543.1|3531.1|3542.8|3530.8|0
1612253290000|2021-02-02 08:08:10|3543.3|3531.3|3543.1|3531.1|3543.3|3531.3|3542.6|3530.6|0
1612253300000|2021-02-02 08:08:20|3543.3|3531.3|3543.3|3531.3|3543.3|3531.3|3543.3|3531.3|0
1612253310000|2021-02-02 08:08:30|3543.8|3531.8|3544.8|3532.8|3544.8|3532.8|3543.8|3531.8|0
1612253320000|2021-02-02 08:08:40|3544.4|3532.4|3547.3|3535.3|3547.3|3535.3|3544.4|3532.4|0
1612253330000|2021-02-02 08:08:50|3547.8|3535.8|3547.8|3535.8|3548.3|3536.3|3547.8|3535.8|0
1612253340000|2021-02-02 08:09:00|3547.4|3535.4|3547.3|3535.3|3547.4|3535.4|3547.3|3535.3|0
1612253350000|2021-02-02 08:09:10|3546.8|3534.8|3546.8|3534.8|3546.8|3534.8|3546.8|3534.8|0
1612253360000|2021-02-02 08:09:20|3547.1|3535.1|3546.8|3534.8|3547.3|3535.3|3546.4|3534.4|0
1612253370000|2021-02-02 08:09:30|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|3546.8|3534.8|0
1612253380000|2021-02-02 08:09:40|3546.8|3534.8|3548.3|3536.3|3548.3|3536.3|3546.8|3534.8|0
1612253390000|2021-02-02 08:09:50|3547.9|3535.9|3547.3|3535.3|3547.9|3535.9|3547.3|3535.3|0
1612253400000|2021-02-02 08:10:00|3547.6|3535.6|3547.8|3535.8|3547.8|3535.8|3547.3|3535.3|0
1612253410000|2021-02-02 08:10:10|3547.4|3535.4|3547.4|3535.4|3547.8|3535.8|3547.3|3535.3|0
1612253420000|2021-02-02 08:10:20|3547.8|3535.8|3547.8|3535.8|3547.8|3535.8|3547.8|3535.8|0
1612253430000|2021-02-02 08:10:30|3547.9|3535.9|3547.4|3535.4|3547.9|3535.9|3547.4|3535.4|0
1612253440000|2021-02-02 08:10:40|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|3547.9|3535.9|0
1612253450000|2021-02-02 08:10:50|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1612253460000|2021-02-02 08:11:00|3546.3|3534.3|3545.8|3533.8|3546.3|3534.3|3545.8|3533.8|0
1612253470000|2021-02-02 08:11:10|3545.4|3533.4|3545.3|3533.3|3545.4|3533.4|3545.3|3533.3|0
1612253510000|2021-02-02 08:11:50|3545.4|3533.4|3544.8|3532.8|3545.4|3533.4|3544.8|3532.8|0
1612253520000|2021-02-02 08:12:00|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|3544.3|3532.3|0
1612253530000|2021-02-02 08:12:10|3544.4|3532.4|3544.9|3532.9|3544.9|3532.9|3544.3|3532.3|0
1612253540000|2021-02-02 08:12:20|3545.3|3533.3|3545.8|3533.8|3545.8|3533.8|3545.3|3533.3|0
1612253550000|2021-02-02 08:12:30|3546.1|3534.1|3546.1|3534.1|3546.3|3534.3|3545.9|3533.9|0
1612253570000|2021-02-02 08:12:50|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|0
1612253580000|2021-02-02 08:13:00|3545.1|3533.1|3544.8|3532.8|3545.3|3533.3|3544.6|3532.6|0
1612253590000|2021-02-02 08:13:10|3545.1|3533.1|3544.3|3532.3|3545.1|3533.1|3544.3|3532.3|0
1612253600000|2021-02-02 08:13:20|3544.6|3532.6|3544.3|3532.3|3544.8|3532.8|3544.3|3532.3|0
1612253610000|2021-02-02 08:13:30|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|0
1612253620000|2021-02-02 08:13:40|3545.1|3533.1|3545.8|3533.8|3545.8|3533.8|3545.1|3533.1|0
1612253630000|2021-02-02 08:13:50|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|0
1612253640000|2021-02-02 08:14:00|3542|3530|3542.5|3530.5|3542.5|3530.5|3542|3530|1
1612253650000|2021-02-02 08:14:10|3542|3530|3542.5|3530.5|3542.5|3530.5|3542|3530|2
1612253660000|2021-02-02 08:14:20|3542.6|3530.6|3542.3|3530.3|3542.6|3530.6|3542.3|3530.3|1
1612253710000|2021-02-02 08:15:10|3542.1|3530.1|3542.3|3530.3|3542.3|3530.3|3542.1|3530.1|0
1612253730000|2021-02-02 08:15:30|3543.3|3531.3|3544.3|3532.3|3544.3|3532.3|3543.3|3531.3|0
1612253740000|2021-02-02 08:15:40|3544.8|3532.8|3544.3|3532.3|3544.8|3532.8|3544.3|3532.3|0
1612253750000|2021-02-02 08:15:50|3544.6|3532.6|3545.3|3533.3|3545.3|3533.3|3544.6|3532.6|0
1612253760000|2021-02-02 08:16:00|3545.1|3533.1|3544.5|3532.5|3545.1|3533.1|3544.5|3532.5|0
1612253770000|2021-02-02 08:16:10|3544|3532|3544.5|3532.5|3544.5|3532.5|3544|3532|0
1612253780000|2021-02-02 08:16:20|3544.6|3532.6|3544.6|3532.6|3544.6|3532.6|3544.6|3532.6|0
1612253790000|2021-02-02 08:16:30|3544.3|3532.3|3543.6|3531.6|3544.3|3532.3|3543.6|3531.6|1
1612253800000|2021-02-02 08:16:40|3543.1|3531.1|3542.6|3530.6|3543.6|3531.6|3542.6|3530.6|1
1612253810000|2021-02-02 08:16:50|3541.9|3529.9|3541.7|3529.7|3543.3|3531.3|3541.7|3529.7|4
1612253820000|2021-02-02 08:17:00|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|0
1612253830000|2021-02-02 08:17:10|3543.1|3531.1|3543.4|3531.4|3543.4|3531.4|3543.1|3531.1|0
1612253840000|2021-02-02 08:17:20|3543.5|3531.5|3544|3532|3544|3532|3543.5|3531.5|0
1612253860000|2021-02-02 08:17:40|3544.4|3532.4|3548.7|3536.7|3549|3537|3544.4|3532.4|2
1612253870000|2021-02-02 08:17:50|3549|3537|3549.7|3537.7|3550.4|3538.4|3549|3537|3
1612253880000|2021-02-02 08:18:00|3549.5|3537.5|3551.4|3539.4|3551.4|3539.4|3549.2|3537.2|0
1612253890000|2021-02-02 08:18:10|3550.9|3538.9|3551.4|3539.4|3551.7|3539.7|3550.7|3538.7|0
1612253900000|2021-02-02 08:18:20|3551.5|3539.5|3552|3540|3552|3540|3551.5|3539.5|0
1612253910000|2021-02-02 08:18:30|3551.9|3539.9|3551.9|3539.9|3551.9|3539.9|3551.9|3539.9|0
1612253920000|2021-02-02 08:18:40|3552.2|3540.2|3552.7|3540.7|3553.1|3541.1|3552.2|3540.2|0
1612253930000|2021-02-02 08:18:50|3552.9|3540.9|3552.7|3540.7|3552.9|3540.9|3552.7|3540.7|0
1612253940000|2021-02-02 08:19:00|3552.4|3540.4|3552.2|3540.2|3552.7|3540.7|3552.2|3540.2|0
1612253950000|2021-02-02 08:19:10|3551.7|3539.7|3550.7|3538.7|3552.2|3540.2|3550.7|3538.7|0
1612253990000|2021-02-02 08:19:50|3551.1|3539.1|3552.2|3540.2|3552.2|3540.2|3551.1|3539.1|0
1612254000000|2021-02-02 08:20:00|3552.4|3540.4|3552.7|3540.7|3552.7|3540.7|3552.4|3540.4|0
1612254010000|2021-02-02 08:20:10|3553.2|3541.2|3552.7|3540.7|3553.2|3541.2|3552.7|3540.7|0
1612254020000|2021-02-02 08:20:20|3552.2|3540.2|3553.2|3541.2|3553.2|3541.2|3552.2|3540.2|0
1612254040000|2021-02-02 08:20:40|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|0
1612254050000|2021-02-02 08:20:50|3553.2|3541.2|3553.9|3541.9|3553.9|3541.9|3553.2|3541.2|2
1612254080000|2021-02-02 08:21:20|3553.2|3541.2|3553.9|3541.9|3553.9|3541.9|3553.2|3541.2|0
1612254090000|2021-02-02 08:21:30|3553.5|3541.5|3553.4|3541.4|3553.5|3541.5|3553.4|3541.4|2
1612254100000|2021-02-02 08:21:40|3553.9|3541.9|3553.4|3541.4|3553.9|3541.9|3553.2|3541.2|0
1612254110000|2021-02-02 08:21:50|3553.9|3541.9|3553.7|3541.7|3553.9|3541.9|3553.4|3541.4|0
1612254120000|2021-02-02 08:22:00|3553.9|3541.9|3553.4|3541.4|3553.9|3541.9|3553.4|3541.4|0
1612254130000|2021-02-02 08:22:10|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|2
1612254140000|2021-02-02 08:22:20|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|3
1612254150000|2021-02-02 08:22:30|3552.2|3540.2|3552.9|3540.9|3552.9|3540.9|3552.2|3540.2|2
1612254160000|2021-02-02 08:22:40|3552.7|3540.7|3553.2|3541.2|3553.2|3541.2|3552.7|3540.7|2
1612254170000|2021-02-02 08:22:50|3552.5|3540.5|3550.7|3538.7|3552.5|3540.5|3550.7|3538.7|1
1612254190000|2021-02-02 08:23:10|3551.2|3539.2|3550.7|3538.7|3551.2|3539.2|3550.7|3538.7|0
1612254200000|2021-02-02 08:23:20|3551.1|3539.1|3550.7|3538.7|3551.2|3539.2|3550.7|3538.7|0
1612254210000|2021-02-02 08:23:30|3550.2|3538.2|3550.7|3538.7|3550.7|3538.7|3550.2|3538.2|3
1612254220000|2021-02-02 08:23:40|3550.9|3538.9|3550.7|3538.7|3550.9|3538.9|3550.7|3538.7|0
1612254230000|2021-02-02 08:23:50|3550.9|3538.9|3550.7|3538.7|3550.9|3538.9|3550.7|3538.7|2
1612254240000|2021-02-02 08:24:00|3550.4|3538.4|3550.7|3538.7|3550.7|3538.7|3550.4|3538.4|2
1612254250000|2021-02-02 08:24:10|3550.4|3538.4|3551.1|3539.1|3551.1|3539.1|3550.2|3538.2|0
1612254260000|2021-02-02 08:24:20|3550.6|3538.6|3550.6|3538.6|3550.6|3538.6|3550.6|3538.6|0
1612254320000|2021-02-02 08:25:20|3550.9|3538.9|3551.1|3539.1|3551.2|3539.2|3550.9|3538.9|0
1612254330000|2021-02-02 08:25:30|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|0
1612254340000|2021-02-02 08:25:40|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|2
1612254350000|2021-02-02 08:25:50|3552.8|3540.8|3552.8|3540.8|3552.8|3540.8|3552.8|3540.8|1
1612254360000|2021-02-02 08:26:00|3552.9|3540.9|3552.9|3540.9|3552.9|3540.9|3552.9|3540.9|0
1612254370000|2021-02-02 08:26:10|3553.4|3541.4|3552.6|3540.6|3553.4|3541.4|3552.6|3540.6|0
1612254380000|2021-02-02 08:26:20|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|3552.1|3540.1|1
1612254390000|2021-02-02 08:26:30|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|3552.3|3540.3|0
1612254400000|2021-02-02 08:26:40|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|0
1612254420000|2021-02-02 08:27:00|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|2
1612254450000|2021-02-02 08:27:30|3550.2|3538.2|3549.8|3537.8|3550.2|3538.2|3549.8|3537.8|6
1612254460000|2021-02-02 08:27:40|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|2
1612254470000|2021-02-02 08:27:50|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|3
1612254510000|2021-02-02 08:28:30|3550.5|3538.5|3550.5|3538.5|3550.5|3538.5|3550.5|3538.5|1
1612254540000|2021-02-02 08:29:00|3550.9|3538.9|3550.9|3538.9|3550.9|3538.9|3550.5|3538.5|0
1612254550000|2021-02-02 08:29:10|3550.5|3538.5|3550.5|3538.5|3550.9|3538.9|3550.5|3538.5|0
1612254570000|2021-02-02 08:29:30|3550.2|3538.2|3550|3538|3550.2|3538.2|3549.5|3537.5|1
1612254580000|2021-02-02 08:29:40|3549.5|3537.5|3548.1|3536.1|3550|3538|3548.1|3536.1|0
1612254610000|2021-02-02 08:30:10|3548.5|3536.5|3548.5|3536.5|3548.5|3536.5|3548.5|3536.5|1
1612254630000|2021-02-02 08:30:30|3548.8|3536.8|3550|3538|3550|3538|3548.8|3536.8|0
1612254650000|2021-02-02 08:30:50|3549.9|3537.9|3550.2|3538.2|3550.2|3538.2|3549.9|3537.9|0
1612254660000|2021-02-02 08:31:00|3549.3|3537.3|3548.5|3536.5|3549.3|3537.3|3548.5|3536.5|4
1612254670000|2021-02-02 08:31:10|3548.8|3536.8|3549.2|3537.2|3549.2|3537.2|3548.8|3536.8|4
1612254680000|2021-02-02 08:31:20|3549.9|3537.9|3549.3|3537.3|3549.9|3537.9|3549.3|3537.3|2
1612254690000|2021-02-02 08:31:30|3548.6|3536.6|3549.3|3537.3|3549.3|3537.3|3548.6|3536.6|2
1612254700000|2021-02-02 08:31:40|3549.5|3537.5|3549.5|3537.5|3549.5|3537.5|3549.5|3537.5|2
1612254710000|2021-02-02 08:31:50|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|0
1612254740000|2021-02-02 08:32:20|3550.2|3538.2|3549.8|3537.8|3550.2|3538.2|3549.8|3537.8|1
1612254750000|2021-02-02 08:32:30|3550.2|3538.2|3549.5|3537.5|3550.2|3538.2|3549.5|3537.5|0
1612254760000|2021-02-02 08:32:40|3549.8|3537.8|3549.5|3537.5|3549.8|3537.8|3549.5|3537.5|0
1612254780000|2021-02-02 08:33:00|3549.1|3537.1|3547.7|3535.7|3549.1|3537.1|3547.7|3535.7|1
1612254790000|2021-02-02 08:33:10|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|0
1612254800000|2021-02-02 08:33:20|3546.7|3534.7|3546.7|3534.7|3546.9|3534.9|3546.2|3534.2|0
1612254810000|2021-02-02 08:33:30|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|3546.9|3534.9|0
1612254830000|2021-02-02 08:33:50|3546.7|3534.7|3546.7|3534.7|3546.7|3534.7|3546.7|3534.7|0
1612254840000|2021-02-02 08:34:00|3546.4|3534.4|3546.9|3534.9|3546.9|3534.9|3546.4|3534.4|0
1612254870000|2021-02-02 08:34:30|3546.5|3534.5|3546.5|3534.5|3546.5|3534.5|3546.5|3534.5|0
1612254890000|2021-02-02 08:34:50|3545.3|3533.3|3546.2|3534.2|3546.2|3534.2|3545.2|3533.2|0
1612254900000|2021-02-02 08:35:00|3546.4|3534.4|3545.3|3533.3|3546.4|3534.4|3545.3|3533.3|0
1612254910000|2021-02-02 08:35:10|3544.8|3532.8|3548.2|3536.2|3548.2|3536.2|3544.8|3532.8|13
1612254920000|2021-02-02 08:35:20|||||||||8
1612254930000|2021-02-02 08:35:30|3548.9|3536.9|3548.7|3536.7|3548.9|3536.9|3548.7|3536.7|0
1612254950000|2021-02-02 08:35:50|3548.4|3536.4|3548.2|3536.2|3548.4|3536.4|3548.2|3536.2|0
1612254970000|2021-02-02 08:36:10|||||||||1
1612254980000|2021-02-02 08:36:20|3546.7|3534.7|3542.8|3530.8|3546.7|3534.7|3542.8|3530.8|6
1612254990000|2021-02-02 08:36:30|3542.1|3530.1|3541.9|3529.9|3542.7|3530.7|3541.9|3529.9|2
1612255010000|2021-02-02 08:36:50|3541.6|3529.6|3541.5|3529.5|3541.6|3529.6|3541.5|3529.5|0
1612255020000|2021-02-02 08:37:00|3541.6|3529.6|3543.1|3531.1|3543.3|3531.3|3541.6|3529.6|0
1612255030000|2021-02-02 08:37:10|3543.3|3531.3|3542.8|3530.8|3543.3|3531.3|3542.8|3530.8|0
1612255040000|2021-02-02 08:37:20|3543.1|3531.1|3543.8|3531.8|3543.8|3531.8|3543.1|3531.1|0
1612255050000|2021-02-02 08:37:30|3543.4|3531.4|3543.1|3531.1|3543.8|3531.8|3543.1|3531.1|0
1612255060000|2021-02-02 08:37:40|3542.8|3530.8|3542.6|3530.6|3542.8|3530.8|3542.3|3530.3|0
1612255080000|2021-02-02 08:38:00|3542.3|3530.3|3542.5|3530.5|3542.5|3530.5|3542.1|3530.1|0
1612255090000|2021-02-02 08:38:10|3543.1|3531.1|3543.3|3531.3|3543.6|3531.6|3542.8|3530.8|0
1612255100000|2021-02-02 08:38:20|3542.9|3530.9|3542.8|3530.8|3542.9|3530.9|3542.8|3530.8|0
1612255130000|2021-02-02 08:38:50|3542.9|3530.9|3542.9|3530.9|3542.9|3530.9|3542.9|3530.9|0
1612255140000|2021-02-02 08:39:00|3542.8|3530.8|3542.8|3530.8|3542.8|3530.8|3542.8|3530.8|0
1612255150000|2021-02-02 08:39:10|3542.9|3530.9|3542.9|3530.9|3542.9|3530.9|3542.9|3530.9|0
1612255160000|2021-02-02 08:39:20|3543.4|3531.4|3543.4|3531.4|3543.4|3531.4|3543.4|3531.4|0
1612255170000|2021-02-02 08:39:30|3543.6|3531.6|3543.6|3531.6|3543.6|3531.6|3543.6|3531.6|0
1612255180000|2021-02-02 08:39:40|3543.9|3531.9|3543.6|3531.6|3543.9|3531.9|3543.6|3531.6|0
1612255190000|2021-02-02 08:39:50|3545.4|3533.4|3545.4|3533.4|3545.4|3533.4|3545.4|3533.4|2
1612255200000|2021-02-02 08:40:00|3545.8|3533.8|3546.1|3534.1|3546.6|3534.6|3545.8|3533.8|0
1612255210000|2021-02-02 08:40:10|3545.9|3533.9|3546.4|3534.4|3546.4|3534.4|3545.9|3533.9|0
1612255220000|2021-02-02 08:40:20|3546.1|3534.1|3545.9|3533.9|3546.1|3534.1|3545.9|3533.9|0
1612255230000|2021-02-02 08:40:30|3546.3|3534.3|3546.4|3534.4|3546.4|3534.4|3546.3|3534.3|0
1612255240000|2021-02-02 08:40:40|3546.8|3534.8|3547.1|3535.1|3547.1|3535.1|3546.8|3534.8|0
1612255250000|2021-02-02 08:40:50|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|3546.6|3534.6|0
1612255260000|2021-02-02 08:41:00|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|0
1612255270000|2021-02-02 08:41:10|3545.9|3533.9|3545.9|3533.9|3545.9|3533.9|3545.9|3533.9|0
1612255280000|2021-02-02 08:41:20|3545.6|3533.6|3545.4|3533.4|3545.6|3533.6|3545.4|3533.4|0
1612255290000|2021-02-02 08:41:30|3545.8|3533.8|3545.9|3533.9|3545.9|3533.9|3545.8|3533.8|0
1612255300000|2021-02-02 08:41:40|3546.1|3534.1|3546.6|3534.6|3546.6|3534.6|3546.1|3534.1|0
1612255310000|2021-02-02 08:41:50|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|3547.1|3535.1|0
1612255350000|2021-02-02 08:42:30|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|0
1612255360000|2021-02-02 08:42:40|3545.9|3533.9|3545.9|3533.9|3545.9|3533.9|3545.9|3533.9|0
1612255380000|2021-02-02 08:43:00|3546.3|3534.3|3547.1|3535.1|3547.1|3535.1|3546.3|3534.3|0
1612255420000|2021-02-02 08:43:40|||||||||1
1612255460000|2021-02-02 08:44:20|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|0
1612255470000|2021-02-02 08:44:30|3546.1|3534.1|3545.9|3533.9|3546.1|3534.1|3545.9|3533.9|0
1612255480000|2021-02-02 08:44:40|3545.4|3533.4|3545.4|3533.4|3545.4|3533.4|3545.4|3533.4|0
1612255490000|2021-02-02 08:44:50|3545.8|3533.8|3545.8|3533.8|3545.8|3533.8|3545.8|3533.8|0
1612255500000|2021-02-02 08:45:00|3546.1|3534.1|3545.6|3533.6|3546.1|3534.1|3545.6|3533.6|0
1612255510000|2021-02-02 08:45:10|3546.1|3534.1|3545.7|3533.7|3546.1|3534.1|3545.7|3533.7|0
1612255520000|2021-02-02 08:45:20|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|0
1612255550000|2021-02-02 08:45:50|3545.4|3533.4|3545.4|3533.4|3545.4|3533.4|3545.4|3533.4|0
1612255560000|2021-02-02 08:46:00|3545.3|3533.3|3542.9|3530.9|3545.3|3533.3|3542.9|3530.9|1
1612255570000|2021-02-02 08:46:10|||||||||52
1612255580000|2021-02-02 08:46:20|||||||||3
1612255620000|2021-02-02 08:47:00|3543.2|3531.2|3542.7|3530.7|3543.2|3531.2|3542.7|3530.7|0
1612255630000|2021-02-02 08:47:10|3542.6|3530.6|3542.1|3530.1|3542.6|3530.6|3542.1|3530.1|1
1612255650000|2021-02-02 08:47:30|3542.6|3530.6|3541.1|3529.1|3542.6|3530.6|3541.1|3529.1|3
1612255660000|2021-02-02 08:47:40|3541.2|3529.2|3541.1|3529.1|3541.2|3529.2|3541.1|3529.1|0
1612255670000|2021-02-02 08:47:50|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|3541.2|3529.2|0
1612255680000|2021-02-02 08:48:00|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|0
1612255690000|2021-02-02 08:48:10|3540.4|3528.4|3540.8|3528.8|3540.8|3528.8|3540.4|3528.4|1
1612255700000|2021-02-02 08:48:20|3540.1|3528.1|3540.4|3528.4|3541.2|3529.2|3540.1|3528.1|8
1612255720000|2021-02-02 08:48:40|3540.7|3528.7|3541.4|3529.4|3541.7|3529.7|3540.7|3528.7|1
1612255730000|2021-02-02 08:48:50|3542|3530|3541.5|3529.5|3542|3530|3541.5|3529.5|0
1612255740000|2021-02-02 08:49:00|3541.4|3529.4|3541.4|3529.4|3541.7|3529.7|3541.4|3529.4|0
1612255750000|2021-02-02 08:49:10|3541|3529|3540.4|3528.4|3541|3529|3540.4|3528.4|0
1612255760000|2021-02-02 08:49:20|||||||||1
1612255770000|2021-02-02 08:49:30|3540.7|3528.7|3541.8|3529.8|3541.8|3529.8|3540.7|3528.7|3
1612255780000|2021-02-02 08:49:40|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|3542.6|3530.6|1
1612255800000|2021-02-02 08:50:00|3542.3|3530.3|3542.6|3530.6|3542.6|3530.6|3542.3|3530.3|0
1612255820000|2021-02-02 08:50:20|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|2
1612255830000|2021-02-02 08:50:30|3541.9|3529.9|3542.8|3530.8|3542.8|3530.8|3541.9|3529.9|3
1612255860000|2021-02-02 08:51:00|3542.3|3530.3|3543|3531|3543|3531|3542.3|3530.3|0
1612255900000|2021-02-02 08:51:40|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|3543.1|3531.1|0
1612255910000|2021-02-02 08:51:50|3543|3531|3543|3531|3543|3531|3543|3531|0
1612255920000|2021-02-02 08:52:00|3542.6|3530.6|3543|3531|3543|3531|3542.6|3530.6|0
1612255930000|2021-02-02 08:52:10|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|0
1612255960000|2021-02-02 08:52:40|3542.3|3530.3|3542.3|3530.3|3542.3|3530.3|3542.3|3530.3|0
1612255970000|2021-02-02 08:52:50|3541.1|3529.1|3542.1|3530.1|3542.1|3530.1|3541.1|3529.1|1
1612255980000|2021-02-02 08:53:00|||||||||5
1612255990000|2021-02-02 08:53:10|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|3542.5|3530.5|0
1612256020000|2021-02-02 08:53:40|3540.6|3528.6|3541.4|3529.4|3542.7|3530.7|3540.6|3528.6|8
1612256030000|2021-02-02 08:53:50|3543.5|3531.5|3541.7|3529.7|3543.7|3531.7|3541.6|3529.6|3
1612256040000|2021-02-02 08:54:00|3541.6|3529.6|3541.6|3529.6|3542.1|3530.1|3541.6|3529.6|3
1612256050000|2021-02-02 08:54:10|3541.9|3529.9|3541.6|3529.6|3541.9|3529.9|3541.6|3529.6|0
1612256060000|2021-02-02 08:54:20|3541.2|3529.2|3541.1|3529.1|3542.1|3530.1|3540.9|3528.9|4
1612256070000|2021-02-02 08:54:30|3540.7|3528.7|3540.4|3528.4|3540.7|3528.7|3540.4|3528.4|0
1612256100000|2021-02-02 08:55:00|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|0
1612256110000|2021-02-02 08:55:10|3541.4|3529.4|3542.1|3530.1|3542.1|3530.1|3541.4|3529.4|0
1612256130000|2021-02-02 08:55:30|3542.6|3530.6|3543.1|3531.1|3543.1|3531.1|3542.6|3530.6|0
1612256140000|2021-02-02 08:55:40|3544.1|3532.1|3544.1|3532.1|3544.1|3532.1|3544.1|3532.1|0
1612256150000|2021-02-02 08:55:50|3545.1|3533.1|3545.1|3533.1|3545.1|3533.1|3545.1|3533.1|0
1612256170000|2021-02-02 08:56:10|3546.1|3534.1|3546.1|3534.1|3546.1|3534.1|3546.1|3534.1|0
1612256180000|2021-02-02 08:56:20|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|0
1612256190000|2021-02-02 08:56:30|3545.9|3533.9|3546.1|3534.1|3546.1|3534.1|3545.9|3533.9|1
1612256210000|2021-02-02 08:56:50|3547|3535|3547|3535|3547|3535|3547|3535|0
1612256220000|2021-02-02 08:57:00|3547.7|3535.7|3548|3536|3548|3536|3547.7|3535.7|0
1612256240000|2021-02-02 08:57:20|3548.4|3536.4|3551|3539|3551|3539|3548.4|3536.4|0
1612256250000|2021-02-02 08:57:30|3550.5|3538.5|3551|3539|3551|3539|3550.5|3538.5|0
1612256260000|2021-02-02 08:57:40|3550.2|3538.2|3551.2|3539.2|3551.2|3539.2|3550|3538|0
1612256270000|2021-02-02 08:57:50|3550.7|3538.7|3551.2|3539.2|3551.2|3539.2|3550.7|3538.7|0
1612256280000|2021-02-02 08:58:00|3550.8|3538.8|3550.7|3538.7|3550.8|3538.8|3550.2|3538.2|0
1612256290000|2021-02-02 08:58:10|3551|3539|3551.2|3539.2|3551.2|3539.2|3551|3539|0
1612256300000|2021-02-02 08:58:20|3551.7|3539.7|3551.7|3539.7|3551.7|3539.7|3550.7|3538.7|0
1612256320000|2021-02-02 08:58:40|3550.7|3538.7|3551.7|3539.7|3551.7|3539.7|3550.7|3538.7|0
1612256330000|2021-02-02 08:58:50|3551.2|3539.2|3551.7|3539.7|3551.7|3539.7|3551.2|3539.2|0
1612256340000|2021-02-02 08:59:00|3551.2|3539.2|3552.2|3540.2|3552.2|3540.2|3551.2|3539.2|0
1612256370000|2021-02-02 08:59:30|3552.3|3540.3|3551.7|3539.7|3552.3|3540.3|3551.7|3539.7|0
1612256380000|2021-02-02 08:59:40|3551.2|3539.2|3551|3539|3551.2|3539.2|3551|3539|0
1612256400000|2021-02-02 09:00:00|3551.2|3539.2|3550.7|3538.7|3551.5|3539.5|3550.7|3538.7|0
1612256410000|2021-02-02 09:00:10|3549|3537|3549.9|3537.9|3549.9|3537.9|3549|3537|5
1612256420000|2021-02-02 09:00:20|3550|3538|3550|3538|3550|3538|3550|3538|0
1612256430000|2021-02-02 09:00:30|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|0
1612256440000|2021-02-02 09:00:40|3550.7|3538.7|3550.7|3538.7|3550.7|3538.7|3550.7|3538.7|0
1612256470000|2021-02-02 09:01:10|3551.5|3539.5|3551.3|3539.3|3551.7|3539.7|3551.3|3539.3|0
1612256480000|2021-02-02 09:01:20|3551.7|3539.7|3552.2|3540.2|3552.2|3540.2|3551.7|3539.7|0
1612256490000|2021-02-02 09:01:30|3550.3|3538.3|3551.8|3539.8|3551.8|3539.8|3550.3|3538.3|0
1612256500000|2021-02-02 09:01:40|3551.5|3539.5|3552|3540|3552|3540|3551.5|3539.5|10
1612256520000|2021-02-02 09:02:00|3552.3|3540.3|3552.5|3540.5|3553|3541|3552.3|3540.3|4
1612256530000|2021-02-02 09:02:10|3550.3|3538.3|3548.8|3536.8|3550.3|3538.3|3548.3|3536.3|10
1612256540000|2021-02-02 09:02:20|3549.3|3537.3|3549.3|3537.3|3549.3|3537.3|3549.3|3537.3|0
1612256550000|2021-02-02 09:02:30|3548.8|3536.8|3548.3|3536.3|3548.8|3536.8|3548.3|3536.3|0
1612256560000|2021-02-02 09:02:40|3548.7|3536.7|3548.8|3536.8|3549.3|3537.3|3548.7|3536.7|0
1612256570000|2021-02-02 09:02:50|3549.3|3537.3|3548.8|3536.8|3549.3|3537.3|3548.8|3536.8|0
1612256580000|2021-02-02 09:03:00|3549.2|3537.2|3548.8|3536.8|3549.2|3537.2|3548.8|3536.8|0
1612256620000|2021-02-02 09:03:40|3549.2|3537.2|3549.3|3537.3|3549.3|3537.3|3549.2|3537.2|0
1612256630000|2021-02-02 09:03:50|3549|3537|3548.8|3536.8|3549|3537|3548.8|3536.8|0
1612256640000|2021-02-02 09:04:00|3548.3|3536.3|3548.3|3536.3|3548.3|3536.3|3548|3536|0
1612256650000|2021-02-02 09:04:10|3548.7|3536.7|3549.3|3537.3|3549.3|3537.3|3548.7|3536.7|0
1612256660000|2021-02-02 09:04:20|3548.8|3536.8|3548.8|3536.8|3548.8|3536.8|3548.8|3536.8|0
1612256690000|2021-02-02 09:04:50|3548.3|3536.3|3547.5|3535.5|3548.3|3536.3|3547.3|3535.3|0
1612256700000|2021-02-02 09:05:00|3542.8|3530.8|3542.8|3530.8|3542.8|3530.8|3542.8|3530.8|0
1612256710000|2021-02-02 09:05:10|3543.3|3531.3|3544.2|3532.2|3544.7|3532.7|3542.3|3530.3|1
1612256720000|2021-02-02 09:05:20|3544.5|3532.5|3544.7|3532.7|3546|3534|3544.5|3532.5|0
1612256730000|2021-02-02 09:05:30|3544.3|3532.3|3544.7|3532.7|3545.2|3533.2|3544.3|3532.3|0
1612256740000|2021-02-02 09:05:40|3545.2|3533.2|3544.2|3532.2|3545.2|3533.2|3544.2|3532.2|0
1612256760000|2021-02-02 09:06:00|3544.5|3532.5|3545.2|3533.2|3545.4|3533.4|3544.5|3532.5|0
1612256770000|2021-02-02 09:06:10|3544.7|3532.7|3545.7|3533.7|3545.7|3533.7|3544.7|3532.7|0
1612256780000|2021-02-02 09:06:20|3546|3534|3546.2|3534.2|3546.2|3534.2|3546|3534|0
1612256800000|2021-02-02 09:06:40|3545.8|3533.8|3546.2|3534.2|3546.2|3534.2|3545.7|3533.7|0
1612256810000|2021-02-02 09:06:50|3545.8|3533.8|3545.6|3533.6|3545.8|3533.8|3545.6|3533.6|0
1612256820000|2021-02-02 09:07:00|3546.1|3534.1|3546.1|3534.1|3546.1|3534.1|3546.1|3534.1|0
1612256830000|2021-02-02 09:07:10|3545.8|3533.8|3547.6|3535.6|3547.6|3535.6|3545.8|3533.8|0
1612256850000|2021-02-02 09:07:30|3548.1|3536.1|3548.1|3536.1|3548.1|3536.1|3548.1|3536.1|0
1612256870000|2021-02-02 09:07:50|3547.8|3535.8|3545.8|3533.8|3548.3|3536.3|3545.8|3533.8|0
1612256880000|2021-02-02 09:08:00|3545.3|3533.3|3545.3|3533.3|3545.3|3533.3|3545.3|3533.3|0
1612256890000|2021-02-02 09:08:10|3545.6|3533.6|3545.3|3533.3|3546.3|3534.3|3545.3|3533.3|0
1612256900000|2021-02-02 09:08:20|3545.8|3533.8|3546.3|3534.3|3546.3|3534.3|3545.8|3533.8|0
1612256910000|2021-02-02 09:08:30|3547|3535|3546.3|3534.3|3547|3535|3546.3|3534.3|0
1612256940000|2021-02-02 09:09:00|3545.8|3533.8|3545.8|3533.8|3545.8|3533.8|3545.8|3533.8|0
1612256950000|2021-02-02 09:09:10|3545.3|3533.3|3546.3|3534.3|3546.8|3534.8|3545.3|3533.3|0
1612256960000|2021-02-02 09:09:20|3546.6|3534.6|3546.8|3534.8|3546.8|3534.8|3546.6|3534.6|0
1612256970000|2021-02-02 09:09:30|3546.4|3534.4|3546.3|3534.3|3546.4|3534.4|3546.3|3534.3|0
1612257010000|2021-02-02 09:10:10|3546.6|3534.6|3547.1|3535.1|3547.1|3535.1|3546.6|3534.6|0
1612257020000|2021-02-02 09:10:20|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|3547.3|3535.3|0
1612257030000|2021-02-02 09:10:30|3546.9|3534.9|3547.3|3535.3|3547.3|3535.3|3546.3|3534.3|0
1612257050000|2021-02-02 09:10:50|3548.3|3536.3|3548.3|3536.3|3548.3|3536.3|3548.3|3536.3|0
1612257060000|2021-02-02 09:11:00|3548.6|3536.6|3548.3|3536.3|3548.8|3536.8|3548.3|3536.3|0
1612257070000|2021-02-02 09:11:10|3548.8|3536.8|3550.3|3538.3|3550.3|3538.3|3548.8|3536.8|0
1612257120000|2021-02-02 09:12:00|3553.9|3541.9|3552.8|3540.8|3554.3|3542.3|3552.4|3540.4|0
1612257130000|2021-02-02 09:12:10|3553.1|3541.1|3554.4|3542.4|3554.9|3542.9|3553.1|3541.1|0
1612257140000|2021-02-02 09:12:20|3554.3|3542.3|3554.3|3542.3|3554.4|3542.4|3554.3|3542.3|0
1612257150000|2021-02-02 09:12:30|3554.4|3542.4|3555.4|3543.4|3555.4|3543.4|3554.4|3542.4|0
1612257160000|2021-02-02 09:12:40|3555.8|3543.8|3555.9|3543.9|3555.9|3543.9|3555.8|3543.8|0
1612257170000|2021-02-02 09:12:50|3554.6|3542.6|3552.3|3540.3|3554.6|3542.6|3552.3|3540.3|0
1612257180000|2021-02-02 09:13:00|3552.4|3540.4|3552.9|3540.9|3552.9|3540.9|3552.4|3540.4|0
1612257190000|2021-02-02 09:13:10|3553.9|3541.9|3554.8|3542.8|3554.8|3542.8|3553.9|3541.9|0
1612257200000|2021-02-02 09:13:20|3555.5|3543.5|3554.6|3542.6|3555.5|3543.5|3554.6|3542.6|0
1612257210000|2021-02-02 09:13:30|3554.8|3542.8|3555.4|3543.4|3555.4|3543.4|3554.8|3542.8|0
1612257220000|2021-02-02 09:13:40|3555.8|3543.8|3555.4|3543.4|3555.9|3543.9|3555.4|3543.4|0
1612257230000|2021-02-02 09:13:50|3555.3|3543.3|3554.9|3542.9|3555.4|3543.4|3554.9|3542.9|1
1612257240000|2021-02-02 09:14:00|3554.4|3542.4|3554.3|3542.3|3554.4|3542.4|3554.3|3542.3|0
1612257250000|2021-02-02 09:14:10|3554.4|3542.4|3554.4|3542.4|3554.4|3542.4|3554.3|3542.3|0
1612257260000|2021-02-02 09:14:20|3554.9|3542.9|3554.4|3542.4|3554.9|3542.9|3554.3|3542.3|0
1612257270000|2021-02-02 09:14:30|3553.8|3541.8|3554.4|3542.4|3554.4|3542.4|3553.8|3541.8|0
1612257280000|2021-02-02 09:14:40|3555.1|3543.1|3554.9|3542.9|3555.6|3543.6|3554.6|3542.6|0
1612257290000|2021-02-02 09:14:50|3554.4|3542.4|3553.9|3541.9|3554.4|3542.4|3553.9|3541.9|0
1612257300000|2021-02-02 09:15:00|3554.4|3542.4|3554.4|3542.4|3554.4|3542.4|3554.4|3542.4|0
1612257310000|2021-02-02 09:15:10|3554.8|3542.8|3555.2|3543.2|3555.7|3543.7|3554.8|3542.8|2
1612257320000|2021-02-02 09:15:20|3555.6|3543.6|3556.7|3544.7|3556.7|3544.7|3555.4|3543.4|4
1612257330000|2021-02-02 09:15:30|3556.6|3544.6|3556.6|3544.6|3556.6|3544.6|3556.6|3544.6|1
1612257350000|2021-02-02 09:15:50|3556.7|3544.7|3557.6|3545.6|3557.6|3545.6|3556.7|3544.7|1
1612257370000|2021-02-02 09:16:10|3556.6|3544.6|3557.1|3545.1|3557.1|3545.1|3556.6|3544.6|0
1612257390000|2021-02-02 09:16:30|3556.6|3544.6|3556.6|3544.6|3557.1|3545.1|3556.6|3544.6|0
1612257400000|2021-02-02 09:16:40|3556|3544|3556|3544|3556|3544|3556|3544|0
1612257410000|2021-02-02 09:16:50|3556.4|3544.4|3555.5|3543.5|3556.4|3544.4|3555.5|3543.5|0
1612257430000|2021-02-02 09:17:10|3554.5|3542.5|3554.5|3542.5|3555|3543|3554.5|3542.5|0
1612257440000|2021-02-02 09:17:20|3554.9|3542.9|3554.9|3542.9|3555.4|3543.4|3554.5|3542.5|2
1612257450000|2021-02-02 09:17:30|3554.5|3542.5|3553.4|3541.4|3554.5|3542.5|3553.4|3541.4|0
1612257460000|2021-02-02 09:17:40|3553|3541|3553.6|3541.6|3554.6|3542.6|3551.9|3539.9|2
1612257470000|2021-02-02 09:17:50|3554.4|3542.4|3553.9|3541.9|3554.4|3542.4|3553.9|3541.9|0
1612257480000|2021-02-02 09:18:00|3553.4|3541.4|3553.8|3541.8|3553.8|3541.8|3553.3|3541.3|0
1612257490000|2021-02-02 09:18:10|3553.9|3541.9|3554.1|3542.1|3554.1|3542.1|3553.9|3541.9|0
1612257510000|2021-02-02 09:18:30|3553.9|3541.9|3553.8|3541.8|3553.9|3541.9|3553.4|3541.4|0
1612257520000|2021-02-02 09:18:40|3553.9|3541.9|3553.9|3541.9|3553.9|3541.9|3553.9|3541.9|0
1612257530000|2021-02-02 09:18:50|3554.2|3542.2|3554.2|3542.2|3554.2|3542.2|3554.2|3542.2|0
1612257540000|2021-02-02 09:19:00|3554.1|3542.1|3553.9|3541.9|3554.2|3542.2|3553.9|3541.9|0
1612257550000|2021-02-02 09:19:10|3554.1|3542.1|3554.2|3542.2|3554.2|3542.2|3554.1|3542.1|0
1612257560000|2021-02-02 09:19:20|3554.5|3542.5|3555.2|3543.2|3555.2|3543.2|3554.5|3542.5|1
1612257570000|2021-02-02 09:19:30|3554.2|3542.2|3555.2|3543.2|3555.2|3543.2|3554.2|3542.2|0
1612257600000|2021-02-02 09:20:00|3554.9|3542.9|3554.7|3542.7|3554.9|3542.9|3554.7|3542.7|0
1612257610000|2021-02-02 09:20:10|3555.1|3543.1|3554.9|3542.9|3555.2|3543.2|3554.9|3542.9|0
1612257620000|2021-02-02 09:20:20|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|0
1612257630000|2021-02-02 09:20:30|3554.6|3542.6|3554.6|3542.6|3554.9|3542.9|3554.6|3542.6|0
1612257640000|2021-02-02 09:20:40|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|0
1612257650000|2021-02-02 09:20:50|3554.4|3542.4|3554.7|3542.7|3554.7|3542.7|3554.2|3542.2|0
1612257660000|2021-02-02 09:21:00|3554.4|3542.4|3555.2|3543.2|3555.2|3543.2|3554.2|3542.2|0
1612257670000|2021-02-02 09:21:10|3554.7|3542.7|3555.2|3543.2|3555.7|3543.7|3554.7|3542.7|0
1612257680000|2021-02-02 09:21:20|3555.7|3543.7|3556.1|3544.1|3556.6|3544.6|3555.7|3543.7|0
1612257690000|2021-02-02 09:21:30|3555.7|3543.7|3555.2|3543.2|3555.7|3543.7|3555.2|3543.2|0
1612257700000|2021-02-02 09:21:40|3555.7|3543.7|3556.1|3544.1|3556.1|3544.1|3555.7|3543.7|0
1612257710000|2021-02-02 09:21:50|3556.2|3544.2|3556.6|3544.6|3556.6|3544.6|3556.2|3544.2|0
1612257720000|2021-02-02 09:22:00|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|3556.2|3544.2|0
1612257730000|2021-02-02 09:22:10|3556.6|3544.6|3556.7|3544.7|3556.7|3544.7|3556.6|3544.6|0
1612257740000|2021-02-02 09:22:20|3556.6|3544.6|3557.2|3545.2|3557.2|3545.2|3556.2|3544.2|0
1612257750000|2021-02-02 09:22:30|3557.7|3545.7|3558.4|3546.4|3558.7|3546.7|3557.7|3545.7|0
1612257760000|2021-02-02 09:22:40|3558.2|3546.2|3557.7|3545.7|3558.2|3546.2|3557.7|3545.7|0
1612257790000|2021-02-02 09:23:10|3558|3546|3557.9|3545.9|3558|3546|3557.9|3545.9|0
1612257800000|2021-02-02 09:23:20|3558.2|3546.2|3558.9|3546.9|3558.9|3546.9|3558.2|3546.2|0
1612257810000|2021-02-02 09:23:30|3558.5|3546.5|3558.2|3546.2|3558.5|3546.5|3558.2|3546.2|0
1612257820000|2021-02-02 09:23:40|3556.9|3544.9|3557.7|3545.7|3557.7|3545.7|3556.9|3544.9|0
1612257840000|2021-02-02 09:24:00|3557.4|3545.4|3557.4|3545.4|3557.4|3545.4|3556.9|3544.9|0
1612257850000|2021-02-02 09:24:10|3557.7|3545.7|3557|3545|3557.9|3545.9|3557|3545|0
1612257860000|2021-02-02 09:24:20|3556.9|3544.9|3556.4|3544.4|3556.9|3544.9|3554.9|3542.9|0
1612257880000|2021-02-02 09:24:40|3556|3544|3554.9|3542.9|3556|3544|3554.9|3542.9|0
1612257890000|2021-02-02 09:24:50|3554.1|3542.1|3554.4|3542.4|3554.4|3542.4|3554.1|3542.1|1
1612257910000|2021-02-02 09:25:10|3554.6|3542.6|3555.1|3543.1|3555.1|3543.1|3554.6|3542.6|0
1612257930000|2021-02-02 09:25:30|3554.9|3542.9|3555.3|3543.3|3555.3|3543.3|3554.9|3542.9|0
1612257940000|2021-02-02 09:25:40|3555.6|3543.6|3555.6|3543.6|3555.6|3543.6|3555.6|3543.6|0
1612258010000|2021-02-02 09:26:50|3555.5|3543.5|3556.4|3544.4|3556.4|3544.4|3555.5|3543.5|0
1612258020000|2021-02-02 09:27:00|3556.5|3544.5|3556|3544|3556.5|3544.5|3555.7|3543.7|0
1612258030000|2021-02-02 09:27:10|3556.5|3544.5|3558|3546|3558.2|3546.2|3556.5|3544.5|0
1612258050000|2021-02-02 09:27:30|3557.9|3545.9|3557.9|3545.9|3557.9|3545.9|3557.9|3545.9|0
1612258060000|2021-02-02 09:27:40|3557.7|3545.7|3557|3545|3557.7|3545.7|3557|3545|0
1612258080000|2021-02-02 09:28:00|3557.4|3545.4|3557.5|3545.5|3557.5|3545.5|3557.4|3545.4|0
1612258090000|2021-02-02 09:28:10|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|3557.7|3545.7|0
1612258100000|2021-02-02 09:28:20|3558|3546|3559.2|3547.2|3559.2|3547.2|3558|3546|0
1612258110000|2021-02-02 09:28:30|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|0
1612258120000|2021-02-02 09:28:40|3559.8|3547.8|3559.8|3547.8|3559.8|3547.8|3559.3|3547.3|0
1612258130000|2021-02-02 09:28:50|3559.5|3547.5|3559.8|3547.8|3559.8|3547.8|3559.3|3547.3|0
1612258150000|2021-02-02 09:29:10|3559.5|3547.5|3559.8|3547.8|3559.8|3547.8|3559.5|3547.5|0
1612258160000|2021-02-02 09:29:20|3559.3|3547.3|3559.8|3547.8|3559.8|3547.8|3559.3|3547.3|0
1612258170000|2021-02-02 09:29:30|3558.8|3546.8|3558.2|3546.2|3558.8|3546.8|3558.2|3546.2|0
1612258180000|2021-02-02 09:29:40|3558|3546|3558|3546|3558|3546|3558|3546|0
1612258190000|2021-02-02 09:29:50|3557.9|3545.9|3557.9|3545.9|3557.9|3545.9|3557.9|3545.9|0
1612258210000|2021-02-02 09:30:10|3557.4|3545.4|3557|3545|3557.4|3545.4|3556.6|3544.6|0
1612258220000|2021-02-02 09:30:20|3556.9|3544.9|3556.7|3544.7|3557|3545|3556.7|3544.7|0
1612258230000|2021-02-02 09:30:30|||||||||1
1612258240000|2021-02-02 09:30:40|3556.4|3544.4|3555.9|3543.9|3556.4|3544.4|3555.9|3543.9|2
1612258250000|2021-02-02 09:30:50|3555.8|3543.8|3554.2|3542.2|3555.8|3543.8|3554.2|3542.2|2
1612258260000|2021-02-02 09:31:00|3553.7|3541.7|3554.1|3542.1|3554.8|3542.8|3553.6|3541.6|10
1612258270000|2021-02-02 09:31:10|3553.6|3541.6|3553.2|3541.2|3553.6|3541.6|3552.6|3540.6|1
1612258280000|2021-02-02 09:31:20|3552.4|3540.4|3553.3|3541.3|3553.4|3541.4|3552.4|3540.4|5
1612258290000|2021-02-02 09:31:30|3552.9|3540.9|3550.1|3538.1|3552.9|3540.9|3550.1|3538.1|9
1612258300000|2021-02-02 09:31:40|3549.1|3537.1|3549.1|3537.1|3549.2|3537.2|3549.1|3537.1|8
1612258310000|2021-02-02 09:31:50|3548.4|3536.4|3547.9|3535.9|3548.4|3536.4|3547.9|3535.9|2
1612258320000|2021-02-02 09:32:00|3547.3|3535.3|3545.6|3533.6|3547.3|3535.3|3545.6|3533.6|4
1612258330000|2021-02-02 09:32:10|3546|3534|3547.8|3535.8|3547.8|3535.8|3545.6|3533.6|0
1612258340000|2021-02-02 09:32:20|3548.1|3536.1|3549.6|3537.6|3549.6|3537.6|3548.1|3536.1|0
1612258350000|2021-02-02 09:32:30|3549.4|3537.4|3550.1|3538.1|3550.1|3538.1|3548.9|3536.9|0
1612258360000|2021-02-02 09:32:40|3549.7|3537.7|3550.1|3538.1|3550.1|3538.1|3549.6|3537.6|0
1612258370000|2021-02-02 09:32:50|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|0
1612258380000|2021-02-02 09:33:00|3549.9|3537.9|3550.2|3538.2|3550.2|3538.2|3549.9|3537.9|0
1612258390000|2021-02-02 09:33:10|3550.1|3538.1|3550.7|3538.7|3550.9|3538.9|3550.1|3538.1|0
1612258400000|2021-02-02 09:33:20|3550.4|3538.4|3550.2|3538.2|3550.4|3538.4|3550.2|3538.2|0
1612258410000|2021-02-02 09:33:30|3549.6|3537.6|3550.7|3538.7|3550.7|3538.7|3549.6|3537.6|0
1612258420000|2021-02-02 09:33:40|3550.2|3538.2|3550.1|3538.1|3550.2|3538.2|3550.1|3538.1|0
1612258430000|2021-02-02 09:33:50|3550.2|3538.2|3550.6|3538.6|3550.6|3538.6|3550.1|3538.1|0
1612258440000|2021-02-02 09:34:00|3550.7|3538.7|3550.7|3538.7|3550.7|3538.7|3550.7|3538.7|0
1612258450000|2021-02-02 09:34:10|3551.1|3539.1|3550.7|3538.7|3551.1|3539.1|3550.7|3538.7|0
1612258460000|2021-02-02 09:34:20|3550.6|3538.6|3550.1|3538.1|3550.6|3538.6|3550.1|3538.1|0
1612258470000|2021-02-02 09:34:30|3550.4|3538.4|3550.1|3538.1|3550.6|3538.6|3550.1|3538.1|0
1612258480000|2021-02-02 09:34:40|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|0
1612258510000|2021-02-02 09:35:10|3550.2|3538.2|3550.2|3538.2|3550.2|3538.2|3550.1|3538.1|0
1612258530000|2021-02-02 09:35:30|3550.1|3538.1|3550.1|3538.1|3550.1|3538.1|3550.1|3538.1|0
1612258540000|2021-02-02 09:35:40|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|3549.6|3537.6|0
1612258560000|2021-02-02 09:36:00|3549.9|3537.9|3550.1|3538.1|3550.1|3538.1|3549.9|3537.9|0
1612258570000|2021-02-02 09:36:10|3550.2|3538.2|3550.7|3538.7|3551.2|3539.2|3550.2|3538.2|0
1612258580000|2021-02-02 09:36:20|3550.1|3538.1|3550.6|3538.6|3550.6|3538.6|3550.1|3538.1|0
1612258610000|2021-02-02 09:36:50|3550.1|3538.1|3550.2|3538.2|3550.2|3538.2|3550.1|3538.1|0
1612258630000|2021-02-02 09:37:10|3549.8|3537.8|3550|3538|3550|3538|3549.5|3537.5|0
1612258640000|2021-02-02 09:37:20|3550.2|3538.2|3550|3538|3550.2|3538.2|3549.5|3537.5|0
1612258650000|2021-02-02 09:37:30|3549.7|3537.7|3550|3538|3550|3538|3549.5|3537.5|0
1612258660000|2021-02-02 09:37:40|3550.2|3538.2|3550|3538|3550.2|3538.2|3550|3538|0
1612258680000|2021-02-02 09:38:00|3549.5|3537.5|3549.5|3537.5|3549.5|3537.5|3549.5|3537.5|0
1612258690000|2021-02-02 09:38:10|3550|3538|3550.2|3538.2|3550.2|3538.2|3550|3538|0
1612258710000|2021-02-02 09:38:30|3550.7|3538.7|3550.7|3538.7|3550.7|3538.7|3550.2|3538.2|0
1612258720000|2021-02-02 09:38:40|3551|3539|3551.2|3539.2|3551.2|3539.2|3551|3539|0
1612258740000|2021-02-02 09:39:00|3550.8|3538.8|3550.7|3538.7|3551|3539|3550.5|3538.5|0
1612258750000|2021-02-02 09:39:10|3551|3539|3551.2|3539.2|3551.7|3539.7|3550.7|3538.7|0
1612258760000|2021-02-02 09:39:20|3551|3539|3551|3539|3551|3539|3551|3539|0
1612258780000|2021-02-02 09:39:40|3550.7|3538.7|3550.5|3538.5|3550.7|3538.7|3550.4|3538.4|0
1612258820000|2021-02-02 09:40:20|3550|3538|3549.9|3537.9|3550|3538|3549.9|3537.9|0
1612258830000|2021-02-02 09:40:30|3550.4|3538.4|3551|3539|3551|3539|3550.4|3538.4|0
1612258840000|2021-02-02 09:40:40|3551.2|3539.2|3551.7|3539.7|3551.7|3539.7|3551.2|3539.2|0
1612258850000|2021-02-02 09:40:50|3551.8|3539.8|3551.7|3539.7|3552.2|3540.2|3551.2|3539.2|0
1612258860000|2021-02-02 09:41:00|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|0
1612258870000|2021-02-02 09:41:10|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|0
1612258890000|2021-02-02 09:41:30|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|3553.2|3541.2|0
1612258900000|2021-02-02 09:41:40|3552.8|3540.8|3552.7|3540.7|3552.8|3540.8|3552.7|3540.7|0
1612258920000|2021-02-02 09:42:00|3552.2|3540.2|3551.2|3539.2|3552.2|3540.2|3551.2|3539.2|0
1612258930000|2021-02-02 09:42:10|3551.5|3539.5|3551.3|3539.3|3551.7|3539.7|3551|3539|0
1612258940000|2021-02-02 09:42:20|3551.2|3539.2|3551.7|3539.7|3551.7|3539.7|3551.2|3539.2|0
1612258950000|2021-02-02 09:42:30|3552|3540|3551.7|3539.7|3552.2|3540.2|3551.7|3539.7|0
1612258960000|2021-02-02 09:42:40|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|3551.2|3539.2|0
1612258980000|2021-02-02 09:43:00|3551|3539|3551|3539|3551|3539|3551|3539|0
1612258990000|2021-02-02 09:43:10|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|0
1612259000000|2021-02-02 09:43:20|3552.3|3540.3|3553.2|3541.2|3553.2|3541.2|3552.2|3540.2|0
1612259010000|2021-02-02 09:43:30|3552.8|3540.8|3552.5|3540.5|3552.8|3540.8|3552.5|3540.5|0
1612259020000|2021-02-02 09:43:40|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|3552.2|3540.2|0
1612259030000|2021-02-02 09:43:50|3551.3|3539.3|3551.3|3539.3|3551.3|3539.3|3551.2|3539.2|0
1612259040000|2021-02-02 09:44:00|3551.7|3539.7|3553.2|3541.2|3553.2|3541.2|3551.7|3539.7|0
1612259050000|2021-02-02 09:44:10|3553.9|3541.9|3555.2|3543.2|3555.2|3543.2|3553.9|3541.9|0
1612259060000|2021-02-02 09:44:20|3554.8|3542.8|3558.5|3546.5|3558.5|3546.5|3554.8|3542.8|0
1612259070000|2021-02-02 09:44:30|3558.9|3546.9|3559.2|3547.2|3559.2|3547.2|3558.9|3546.9|0
1612259080000|2021-02-02 09:44:40|3559.5|3547.5|3559.2|3547.2|3559.5|3547.5|3559.2|3547.2|0
1612259090000|2021-02-02 09:44:50|3559|3547|3558.5|3546.5|3559|3547|3558.5|3546.5|0
1612259100000|2021-02-02 09:45:00|3558.2|3546.2|3557.7|3545.7|3558.2|3546.2|3557.5|3545.5|0
1612259110000|2021-02-02 09:45:10|3557.5|3545.5|3557.2|3545.2|3557.5|3545.5|3555.5|3543.5|0
1612259120000|2021-02-02 09:45:20|3557|3545|3557.4|3545.4|3557.4|3545.4|3557|3545|0
1612259130000|2021-02-02 09:45:30|3556.7|3544.7|3555.9|3543.9|3556.7|3544.7|3555.9|3543.9|0
1612259140000|2021-02-02 09:45:40|3556|3544|3555.7|3543.7|3556|3544|3555.4|3543.4|0
1612259150000|2021-02-02 09:45:50|3555.9|3543.9|3555.4|3543.4|3555.9|3543.9|3553.9|3541.9|0
1612259160000|2021-02-02 09:46:00|3555|3543|3554.9|3542.9|3555|3543|3554.9|3542.9|0
1612259170000|2021-02-02 09:46:10|3555|3543|3555|3543|3555|3543|3555|3543|0
1612259180000|2021-02-02 09:46:20|3553.9|3541.9|3554.5|3542.5|3554.5|3542.5|3553.9|3541.9|0
1612259190000|2021-02-02 09:46:30|3554.4|3542.4|3553.2|3541.2|3554.4|3542.4|3553.2|3541.2|0
1612259200000|2021-02-02 09:46:40|3553|3541|3551.3|3539.3|3553.4|3541.4|3551.3|3539.3|0
1612259210000|2021-02-02 09:46:50|3552|3540|3551.5|3539.5|3552.5|3540.5|3551.5|3539.5|1
1612259220000|2021-02-02 09:47:00|3551.1|3539.1|3550.6|3538.6|3551.1|3539.1|3550.6|3538.6|0
1612259230000|2021-02-02 09:47:10|3550.5|3538.5|3551.5|3539.5|3551.5|3539.5|3550.5|3538.5|0
1612259240000|2021-02-02 09:47:20|3551|3539|3550.1|3538.1|3551.5|3539.5|3549.5|3537.5|0
1612259250000|2021-02-02 09:47:30|3550|3538|3549.1|3537.1|3550|3538|3549.1|3537.1|0
1612259260000|2021-02-02 09:47:40|3549.5|3537.5|3549.5|3537.5|3550.5|3538.5|3549.5|3537.5|0
1612259280000|2021-02-02 09:48:00|3549|3537|3548.8|3536.8|3549.1|3537.1|3548.5|3536.5|0
1612259290000|2021-02-02 09:48:10|3549|3537|3548.5|3536.5|3549|3537|3548.5|3536.5|0
1612259300000|2021-02-02 09:48:20|3548.1|3536.1|3548.1|3536.1|3548.1|3536.1|3548.1|3536.1|0
1612259310000|2021-02-02 09:48:30|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|3547.5|3535.5|0
1612259320000|2021-02-02 09:48:40|3547.1|3535.1|3546.2|3534.2|3547.1|3535.1|3545.8|3533.8|1
1612259330000|2021-02-02 09:48:50|3545.5|3533.5|3544.7|3532.7|3545.5|3533.5|3544.7|3532.7|2
1612259340000|2021-02-02 09:49:00|3544.5|3532.5|3544.7|3532.7|3544.7|3532.7|3544.5|3532.5|0
1612259350000|2021-02-02 09:49:10|3544.5|3532.5|3545|3533|3545|3533|3544.5|3532.5|0
1612259360000|2021-02-02 09:49:20|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|3544.8|3532.8|2
1612259370000|2021-02-02 09:49:30|3544|3532|3544.3|3532.3|3544.3|3532.3|3544|3532|2
1612259380000|2021-02-02 09:49:40|3544.2|3532.2|3543.8|3531.8|3544.2|3532.2|3543.8|3531.8|0
1612259390000|2021-02-02 09:49:50|3543.7|3531.7|3543.5|3531.5|3543.7|3531.7|3543.5|3531.5|1
1612259400000|2021-02-02 09:50:00|3542.2|3530.2|3541.4|3529.4|3543|3531|3540.2|3528.2|7
1612259410000|2021-02-02 09:50:10|3540.3|3528.3|3540.2|3528.2|3541.5|3529.5|3539.5|3527.5|5
1612259420000|2021-02-02 09:50:20|3540|3528|3540|3528|3540|3528|3539.5|3527.5|6
1612259440000|2021-02-02 09:50:40|3539.8|3527.8|3539.5|3527.5|3539.8|3527.8|3539.5|3527.5|0
1612259450000|2021-02-02 09:50:50|3539.4|3527.4|3539.4|3527.4|3540|3528|3538.5|3526.5|2
1612259460000|2021-02-02 09:51:00|3539.5|3527.5|3539.5|3527.5|3539.5|3527.5|3539.5|3527.5|0
1612259470000|2021-02-02 09:51:10|3538.7|3526.7|3540|3528|3540|3528|3538.7|3526.7|0
1612259480000|2021-02-02 09:51:20|3539.5|3527.5|3539.2|3527.2|3539.5|3527.5|3539|3527|0
1612259490000|2021-02-02 09:51:30|3539|3527|3539|3527|3539|3527|3538.5|3526.5|0
1612259500000|2021-02-02 09:51:40|3539.2|3527.2|3538.7|3526.7|3539.2|3527.2|3538.7|3526.7|0
1612259510000|2021-02-02 09:51:50|3538.2|3526.2|3536.5|3524.5|3538.2|3526.2|3536|3524|0
1612259520000|2021-02-02 09:52:00|3537|3525|3537.2|3525.2|3537.2|3525.2|3536.9|3524.9|1
1612259530000|2021-02-02 09:52:10|3537.7|3525.7|3537.5|3525.5|3538.5|3526.5|3537|3525|1
1612259550000|2021-02-02 09:52:30|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|3537.5|3525.5|2
1612259560000|2021-02-02 09:52:40|3537.7|3525.7|3537.5|3525.5|3538.4|3526.4|3537.5|3525.5|0
1612259570000|2021-02-02 09:52:50|3536.8|3524.8|3536.5|3524.5|3536.8|3524.8|3536.5|3524.5|3
1612259580000|2021-02-02 09:53:00|3537|3525|3537.2|3525.2|3537.2|3525.2|3536.8|3524.8|4
1612259590000|2021-02-02 09:53:10|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|0
1612259600000|2021-02-02 09:53:20|3537.7|3525.7|3537.5|3525.5|3538.2|3526.2|3537.5|3525.5|0
1612259610000|2021-02-02 09:53:30|3537.2|3525.2|3536.5|3524.5|3537.2|3525.2|3536.5|3524.5|1
1612259640000|2021-02-02 09:54:00|3536.9|3524.9|3536.9|3524.9|3537|3525|3536.5|3524.5|0
1612259650000|2021-02-02 09:54:10|3537|3525|3537|3525|3537|3525|3536.7|3524.7|0
1612259660000|2021-02-02 09:54:20|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|0
1612259670000|2021-02-02 09:54:30|3537.5|3525.5|3538.8|3526.8|3539.2|3527.2|3537.5|3525.5|0
1612259680000|2021-02-02 09:54:40|3538.3|3526.3|3538.2|3526.2|3538.3|3526.3|3538.2|3526.2|0
1612259690000|2021-02-02 09:54:50|3538.8|3526.8|3539.2|3527.2|3539.2|3527.2|3538.8|3526.8|0
1612259710000|2021-02-02 09:55:10|3539|3527|3539|3527|3539|3527|3539|3527|0
1612259720000|2021-02-02 09:55:20|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|1
1612259750000|2021-02-02 09:55:50|3537.3|3525.3|3536.4|3524.4|3537.3|3525.3|3536.4|3524.4|16
1612259760000|2021-02-02 09:56:00|3535.5|3523.5|3535.4|3523.4|3535.5|3523.5|3535.4|3523.4|9
1612259770000|2021-02-02 09:56:10|3534.3|3522.3|3533.8|3521.8|3534.3|3522.3|3533.8|3521.8|8
1612259780000|2021-02-02 09:56:20|3533.5|3521.5|3532.7|3520.7|3533.5|3521.5|3532.7|3520.7|1
1612259790000|2021-02-02 09:56:30|3533.2|3521.2|3533.7|3521.7|3533.7|3521.7|3533.2|3521.2|0
1612259800000|2021-02-02 09:56:40|3534|3522|3533.7|3521.7|3534.2|3522.2|3533.7|3521.7|0
1612259810000|2021-02-02 09:56:50|3533.3|3521.3|3533.3|3521.3|3534.6|3522.6|3533.3|3521.3|0
1612259820000|2021-02-02 09:57:00|3534|3522|3533.3|3521.3|3534.1|3522.1|3533.3|3521.3|0
1612259830000|2021-02-02 09:57:10|3533.6|3521.6|3533.3|3521.3|3533.8|3521.8|3533.3|3521.3|0
1612259840000|2021-02-02 09:57:20|3533.8|3521.8|3534.3|3522.3|3534.3|3522.3|3533.8|3521.8|0
1612259850000|2021-02-02 09:57:30|3533.8|3521.8|3535.8|3523.8|3535.8|3523.8|3533.8|3521.8|0
1612259860000|2021-02-02 09:57:40|3536.3|3524.3|3536.8|3524.8|3536.8|3524.8|3536.3|3524.3|0
1612259870000|2021-02-02 09:57:50|3536.4|3524.4|3537.4|3525.4|3537.8|3525.8|3536.3|3524.3|1
1612259880000|2021-02-02 09:58:00|3537.3|3525.3|3537.5|3525.5|3537.5|3525.5|3536.6|3524.6|0
1612259890000|2021-02-02 09:58:10|3535.4|3523.4|3536.4|3524.4|3536.4|3524.4|3534.8|3522.8|3
1612259900000|2021-02-02 09:58:20|3535.4|3523.4|3535.4|3523.4|3535.8|3523.8|3534.7|3522.7|2
1612259910000|2021-02-02 09:58:30|3535.3|3523.3|3535.8|3523.8|3535.9|3523.9|3534.9|3522.9|0
1612259920000|2021-02-02 09:58:40|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|0
1612259930000|2021-02-02 09:58:50|3535.5|3523.5|3535.5|3523.5|3535.5|3523.5|3535.5|3523.5|7
1612259940000|2021-02-02 09:59:00|3536.2|3524.2|3535.1|3523.1|3536.2|3524.2|3534.1|3522.1|38
1612259950000|2021-02-02 09:59:10|3534.4|3522.4|3533|3521|3536.1|3524.1|3526|3510|19
1612259960000|2021-02-02 09:59:20|3532.6|3520.6|3536.6|3524.6|3536.6|3524.6|3532.6|3520.6|2
1612259970000|2021-02-02 09:59:30|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|44
1612259980000|2021-02-02 09:59:40|3536.6|3524.6|3537.7|3525.7|3541.5|3527.5|3530.5|3510.5|1
1612259990000|2021-02-02 09:59:50|3538.8|3526.8|3542.7|3530.7|3543.1|3531.1|3538.4|3526.4|2
1612319400000|2021-02-03 02:30:00|3454.5|3442.5|3454.5|3442.5|3456.8|3443.4|3454.5|3440|0
1612319410000|2021-02-03 02:30:10|3456.3|3440.3|3453.1|3437.1|3456.6|3442.6|3453.1|3437.1|0
1612319420000|2021-02-03 02:30:20|3452.4|3436.4|3455.8|3439.8|3456.4|3440.4|3452.4|3436.4|0
1612319430000|2021-02-03 02:30:30|3455.6|3439.6|3455.6|3439.6|3455.8|3439.8|3455.4|3439.4|0
1612319440000|2021-02-03 02:30:40|3456.1|3440.1|3456.4|3440.4|3456.4|3442.6|3454.6|3439.4|0
1612319450000|2021-02-03 02:30:50|3456.3|3440.3|3454.4|3442.4|3456.3|3442.8|3454.4|3440.1|0
1612319460000|2021-02-03 02:31:00|3454.8|3442.8|3454.8|3442.8|3455.1|3443.1|3454.4|3442.4|0
1612319470000|2021-02-03 02:31:10|3454.9|3442.9|3454.8|3442.8|3455.4|3443.4|3454.8|3442.8|0
1612319480000|2021-02-03 02:31:20|3455.4|3443.4|3456.1|3444.1|3458.3|3444.4|3453.9|3441.4|1
1612319490000|2021-02-03 02:31:30|3456.3|3444.3|3456.8|3444.8|3456.8|3444.8|3455.8|3443.8|0
1612319500000|2021-02-03 02:31:40|3455.8|3443.8|3461.1|3445.1|3464.1|3448.1|3455.8|3443.8|2
1612319510000|2021-02-03 02:31:50|3461.4|3445.4|3461.8|3445.8|3461.8|3446.3|3458.3|3444.4|0
1612319520000|2021-02-03 02:32:00|3464.3|3444.3|3464.8|3452.8|3466.3|3452.8|3461.9|3444.3|0
1612319530000|2021-02-03 02:32:10|3465.8|3449.8|3458.9|3446.9|3465.8|3449.8|3458.4|3446.4|0
1612319540000|2021-02-03 02:32:20|3459.1|3447.1|3458.4|3446.4|3459.1|3447.1|3457.4|3445.4|2
1612319550000|2021-02-03 02:32:30|3457.4|3445.4|3456.9|3444.9|3457.4|3445.4|3456.9|3444.9|0
1612319560000|2021-02-03 02:32:40|3457.1|3445.1|3456.6|3444.6|3457.8|3445.8|3455.8|3443.8|0
1612319570000|2021-02-03 02:32:50|3456.8|3444.8|3456.9|3444.9|3457.3|3445.3|3456.6|3444.6|0
1612319580000|2021-02-03 02:33:00|3457.3|3445.3|3457.3|3445.3|3457.7|3445.7|3456.9|3444.9|0
1612319590000|2021-02-03 02:33:10|3456.9|3444.9|3457.3|3445.3|3457.3|3445.3|3456.9|3444.9|0
1612319600000|2021-02-03 02:33:20|3456.9|3444.9|3457.3|3445.3|3457.3|3445.3|3456.9|3444.9|0
1612319610000|2021-02-03 02:33:30|3457.6|3445.6|3457.9|3445.9|3457.9|3445.9|3457.4|3445.4|0
1612319620000|2021-02-03 02:33:40|3458.4|3446.4|3458.2|3446.2|3458.4|3446.4|3458.2|3446.2|0
1612319630000|2021-02-03 02:33:50|3458.4|3446.4|3458.4|3446.4|3458.4|3446.4|3458.2|3446.2|0
1612319640000|2021-02-03 02:34:00|3458.1|3446.1|3458.1|3446.1|3458.2|3446.2|3458.1|3446.1|0
1612319660000|2021-02-03 02:34:20|3457.9|3445.9|3458.1|3446.1|3458.1|3446.1|3457.9|3445.9|0
1612319670000|2021-02-03 02:34:30|3458.2|3446.2|3458.7|3446.7|3458.7|3446.7|3458.2|3446.2|2
1612319680000|2021-02-03 02:34:40|3458.4|3446.4|3458.6|3446.6|3458.6|3446.6|3458.1|3446.1|0
1612319690000|2021-02-03 02:34:50|3458.7|3446.7|3458.6|3446.6|3458.7|3446.7|3458.6|3446.6|0
1612319700000|2021-02-03 02:35:00|3458.2|3446.2|3458.1|3446.1|3458.2|3446.2|3458.1|3446.1|0
1612319710000|2021-02-03 02:35:10|3458.6|3446.6|3458.6|3446.6|3458.6|3446.6|3458.6|3446.6|0
1612319720000|2021-02-03 02:35:20|3458.4|3446.4|3458.4|3446.4|3458.4|3446.4|3458.4|3446.4|0
1612319730000|2021-02-03 02:35:30|3458.6|3446.6|3458.6|3446.6|3458.7|3446.7|3458.1|3446.1|0
1612319740000|2021-02-03 02:35:40|3458.7|3446.7|3458.1|3446.1|3458.7|3446.7|3458.1|3446.1|0
1612319750000|2021-02-03 02:35:50|3456.9|3444.9|3455.7|3443.7|3456.9|3444.9|3455.4|3443.4|2
1612319760000|2021-02-03 02:36:00|3455.9|3443.9|3456.4|3444.4|3456.4|3444.4|3455.9|3443.9|0
1612319780000|2021-02-03 02:36:20|3456.2|3444.2|3456.2|3444.2|3456.2|3444.2|3456.2|3444.2|0
1612319790000|2021-02-03 02:36:30|3456.6|3444.6|3456.6|3444.6|3456.7|3444.7|3456.6|3444.6|0
1612319820000|2021-02-03 02:37:00|3456.1|3444.1|3456.4|3444.4|3456.7|3444.7|3455.9|3443.9|0
1612319830000|2021-02-03 02:37:10|3456.1|3444.1|3455.8|3443.8|3456.4|3444.4|3455.4|3443.4|0
1612319840000|2021-02-03 02:37:20|3455.4|3443.4|3455.1|3443.1|3455.4|3443.4|3454.6|3442.6|1
1612319850000|2021-02-03 02:37:30|3454.6|3442.6|3455.3|3443.3|3455.8|3443.8|3454.6|3442.6|0
1612319860000|2021-02-03 02:37:40|3454.9|3442.9|3454.9|3442.9|3456.1|3444.1|3454.4|3442.4|1
1612319870000|2021-02-03 02:37:50|3455.9|3443.9|3454.8|3442.8|3455.9|3443.9|3454.6|3442.6|0
1612319880000|2021-02-03 02:38:00|3454.9|3442.9|3454.7|3442.7|3454.9|3442.9|3454.6|3442.6|0
1612319890000|2021-02-03 02:38:10|3454.4|3442.4|3454.7|3442.7|3454.7|3442.7|3454.4|3442.4|0
1612319920000|2021-02-03 02:38:40|3454.6|3442.6|3454.6|3442.6|3454.6|3442.6|3454.6|3442.6|0
1612319930000|2021-02-03 02:38:50|3454.4|3442.4|3454.4|3442.4|3454.6|3442.6|3454.4|3442.4|0
1612319940000|2021-02-03 02:39:00|3454.6|3442.6|3455.7|3443.7|3455.7|3443.7|3454.6|3442.6|0
1612319950000|2021-02-03 02:39:10|3455.9|3443.9|3456.4|3444.4|3456.4|3444.4|3455.9|3443.9|0
1612319960000|2021-02-03 02:39:20|3456.9|3444.9|3457.1|3445.1|3457.1|3445.1|3456.9|3444.9|0
1612319970000|2021-02-03 02:39:30|3457.6|3445.6|3458.1|3446.1|3458.1|3446.1|3457.2|3445.2|0
1612320010000|2021-02-03 02:40:10|3456.4|3444.4|3456.7|3444.7|3457.1|3445.1|3456.2|3444.2|1
1612320020000|2021-02-03 02:40:20|3456.2|3444.2|3455.2|3443.2|3456.2|3444.2|3455.2|3443.2|0
1612320030000|2021-02-03 02:40:30|3454.9|3442.9|3454.7|3442.7|3454.9|3442.9|3454.7|3442.7|0
1612320040000|2021-02-03 02:40:40|3454.2|3442.2|3453.4|3441.4|3454.2|3442.2|3453.4|3441.4|0
1612320050000|2021-02-03 02:40:50|3453.2|3441.2|3447.1|3435.1|3453.2|3441.2|3447.1|3435.1|4
1612320060000|2021-02-03 02:41:00|3447.4|3435.4|3445.9|3433.9|3448.1|3436.1|3445.9|3433.9|0
1612320070000|2021-02-03 02:41:10|3445.7|3433.7|3444.1|3432.1|3446.1|3434.1|3444.1|3432.1|1
1612320080000|2021-02-03 02:41:20|3444.6|3432.6|3444.6|3432.6|3445.1|3433.1|3444.1|3432.1|0
1612320090000|2021-02-03 02:41:30|3445.1|3433.1|3445.4|3429.4|3445.4|3433.4|3441.9|3428.4|3
1612320100000|2021-02-03 02:41:40|3445.2|3429.2|3444.4|3428.4|3446.1|3432.1|3442.9|3428.4|0
1612320110000|2021-02-03 02:41:50|3442.9|3430.9|3442|3430|3444.4|3430.9|3441.7|3427.7|0
1612320120000|2021-02-03 02:42:00|3441.9|3429.9|3444.4|3428.4|3444.7|3431.1|3441.9|3428.2|0
1612320130000|2021-02-03 02:42:10|3442.7|3430.7|3443.9|3431.9|3445.5|3431.9|3442.7|3429.2|0
1612320140000|2021-02-03 02:42:20|3443.5|3431.5|3443.5|3431.5|3443.9|3431.9|3443.5|3431.5|0
1612320150000|2021-02-03 02:42:30|3443|3431|3445|3433|3445|3433|3443|3431|0
1612320160000|2021-02-03 02:42:40|3444.7|3432.7|3443.2|3431.2|3444.7|3432.7|3443.2|3431.2|1
1612320170000|2021-02-03 02:42:50|3443.5|3431.5|3443.5|3431.5|3444.2|3432.2|3443.5|3431.5|0
1612320180000|2021-02-03 02:43:00|3443.7|3431.7|3443.7|3431.7|3444.2|3432.2|3443.5|3431.5|0
1612320190000|2021-02-03 02:43:10|3444.2|3432.2|3443.2|3431.2|3444.5|3432.5|3443.2|3431.2|0
1612320200000|2021-02-03 02:43:20|3442.4|3430.4|3442.4|3430.4|3443.2|3431.2|3442.4|3430.4|0
1612320210000|2021-02-03 02:43:30|3442|3430|3440.4|3428.4|3442.9|3430.9|3440.4|3428.4|1
1612320220000|2021-02-03 02:43:40|3440.5|3428.5|3441.9|3429.9|3441.9|3429.9|3440.5|3428.5|0
1612320230000|2021-02-03 02:43:50|3442.4|3430.4|3443.9|3431.9|3444.2|3432.2|3442.4|3430.4|2
1612320240000|2021-02-03 02:44:00|3445|3433|3445|3433|3445|3433|3445|3433|0
1612320250000|2021-02-03 02:44:10|3444.7|3432.7|3444.2|3432.2|3444.7|3432.7|3444.2|3432.2|0
1612320260000|2021-02-03 02:44:20|3444.5|3432.5|3446.2|3434.2|3446.2|3434.2|3444.5|3432.5|0
1612320270000|2021-02-03 02:44:30|3446.5|3434.5|3449.9|3437.9|3449.9|3437.9|3446.5|3434.5|0
1612320280000|2021-02-03 02:44:40|3449.5|3437.5|3448|3436|3449.9|3437.9|3448|3436|0
1612320290000|2021-02-03 02:44:50|3447|3435|3447|3435|3447|3435|3447|3435|2
1612320300000|2021-02-03 02:45:00|3446.9|3434.9|3444.7|3432.7|3446.9|3434.9|3444.7|3432.7|1
1612320310000|2021-02-03 02:45:10|3444.2|3432.2|3443.2|3431.2|3444.2|3432.2|3442.7|3430.7|0
1612320320000|2021-02-03 02:45:20|3442|3430|3441.7|3429.7|3442|3430|3441.7|3429.7|0
1612320330000|2021-02-03 02:45:30|3442.7|3430.7|3443|3431|3443|3431|3442.7|3430.7|0
1612320340000|2021-02-03 02:45:40|3441.7|3429.7|3441.7|3429.7|3442.4|3430.4|3441.7|3429.7|0
1612320350000|2021-02-03 02:45:50|3441.8|3429.8|3441.5|3429.5|3441.8|3429.8|3441|3429|4
1612320360000|2021-02-03 02:46:00|3442.2|3430.2|3442|3430|3442.7|3430.7|3442|3430|1
1612320370000|2021-02-03 02:46:10|3442.5|3430.5|3444|3432|3444|3432|3441.3|3429.3|3
1612320380000|2021-02-03 02:46:20|3443.5|3431.5|3441.7|3429.7|3443.5|3431.5|3441.7|3429.7|1
1612320390000|2021-02-03 02:46:30|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|3441.3|3429.3|1
1612320400000|2021-02-03 02:46:40|3442|3430|3440.7|3428.7|3442|3430|3440.7|3428.7|0
1612320410000|2021-02-03 02:46:50|3442|3430|3441.8|3429.8|3442|3430|3441.3|3429.3|0
1612320420000|2021-02-03 02:47:00|3441.7|3429.7|3440.7|3428.7|3441.7|3429.7|3440.7|3428.7|3
1612320430000|2021-02-03 02:47:10|3441.3|3429.3|3440.7|3428.7|3442.2|3430.2|3440.7|3428.7|11
1612320440000|2021-02-03 02:47:20|3440|3428|3440.3|3428.3|3440.8|3428.8|3440|3428|22
1612320450000|2021-02-03 02:47:30|3440.5|3428.5|3442.5|3430.5|3442.5|3430.5|3440.2|3428.2|0
1612320460000|2021-02-03 02:47:40|3443.5|3431.5|3444|3432|3444|3432|3443.5|3431.5|0
1612320490000|2021-02-03 02:48:10|3444.7|3432.7|3447|3435|3447|3435|3444.7|3432.7|11
1612320500000|2021-02-03 02:48:20|3447.5|3435.5|3447.8|3435.8|3447.8|3435.8|3446|3434|0
1612320510000|2021-02-03 02:48:30|3448|3436|3448|3436|3448.3|3436.3|3448|3436|6
1612320530000|2021-02-03 02:48:50|3447.7|3435.7|3448.3|3436.3|3448.3|3436.3|3447.7|3435.7|2
1612320540000|2021-02-03 02:49:00|3448.7|3436.7|3448.5|3436.5|3448.7|3436.7|3447.5|3435.5|11
1612320550000|2021-02-03 02:49:10|3448.2|3436.2|3448.3|3436.3|3449|3437|3448.2|3436.2|7
1612320560000|2021-02-03 02:49:20|||||||||1
1612320570000|2021-02-03 02:49:30|3447.8|3435.8|3447.2|3435.2|3447.8|3435.8|3446.7|3434.7|0
1612320580000|2021-02-03 02:49:40|3448.7|3436.7|3447.2|3435.2|3448.7|3436.7|3447.2|3435.2|10
1612320600000|2021-02-03 02:50:00|3447.3|3435.3|3446.7|3434.7|3447.3|3435.3|3446.7|3434.7|0
1612320610000|2021-02-03 02:50:10|3446.2|3434.2|3446.2|3434.2|3446.7|3434.7|3446.2|3434.2|0
1612320620000|2021-02-03 02:50:20|3446|3434|3445.2|3433.2|3446|3434|3445.2|3433.2|0
1612320640000|2021-02-03 02:50:40|3445|3433|3445|3433|3445|3433|3445|3433|0
1612320650000|2021-02-03 02:50:50|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|3445.7|3433.7|0
1612320660000|2021-02-03 02:51:00|3444.7|3432.7|3443.8|3431.8|3445.2|3433.2|3443.8|3431.8|0
1612320670000|2021-02-03 02:51:10|3443.5|3431.5|3443.3|3431.3|3443.5|3431.5|3443.3|3431.3|0
1612320680000|2021-02-03 02:51:20|3444|3432|3443.6|3431.6|3444|3432|3443|3431|7
1612320690000|2021-02-03 02:51:30|3443.5|3431.5|3444|3432|3444|3432|3443.5|3431.5|0
1612320700000|2021-02-03 02:51:40|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|3443.7|3431.7|0
1612320710000|2021-02-03 02:51:50|3444|3432|3444.2|3432.2|3444.2|3432.2|3442.8|3430.8|10
1612320720000|2021-02-03 02:52:00|3444.3|3432.3|3444.3|3432.3|3444.3|3432.3|3444.3|3432.3|0
1612320730000|2021-02-03 02:52:10|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|3442.5|3430.5|9
1612320740000|2021-02-03 02:52:20|3442.8|3430.8|3444|3432|3444|3432|3442.5|3430.5|4
1612320750000|2021-02-03 02:52:30|3444.3|3432.3|3444.8|3432.8|3444.8|3432.8|3444.3|3432.3|0
1612320760000|2021-02-03 02:52:40|3445.3|3433.3|3445.3|3433.3|3445.3|3433.3|3445.3|3433.3|0
1612320770000|2021-02-03 02:52:50|3445.5|3433.5|3445.3|3433.3|3445.5|3433.5|3445.3|3433.3|0
1612320780000|2021-02-03 02:53:00|3445.5|3433.5|3446|3434|3446|3434|3445.5|3433.5|0
1612320790000|2021-02-03 02:53:10|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|3445.8|3433.8|0
1612320800000|2021-02-03 02:53:20|3446|3434|3444.2|3432.2|3446|3434|3444.2|3432.2|0
1612320810000|2021-02-03 02:53:30|3444.3|3432.3|3443|3431|3444.3|3432.3|3443|3431|0
1612320820000|2021-02-03 02:53:40|3443.3|3431.3|3443|3431|3443.5|3431.5|3443|3431|0
1612320830000|2021-02-03 02:53:50|3443.6|3431.6|3444.8|3432.8|3444.8|3432.8|3443.6|3431.6|0
1612320840000|2021-02-03 02:54:00|3445|3433|3445.8|3433.8|3446.6|3434.6|3445|3433|0
1612320850000|2021-02-03 02:54:10|3446.3|3434.3|3447.3|3435.3|3447.3|3435.3|3446.3|3434.3|0
1612320860000|2021-02-03 02:54:20|3449|3437|3450.3|3438.3|3450.6|3438.6|3449|3437|1
1612320870000|2021-02-03 02:54:30|3450.6|3438.6|3449.8|3437.8|3451.6|3439.6|3449.8|3437.8|1
1612320880000|2021-02-03 02:54:40|3449.5|3437.5|3451.3|3439.3|3451.3|3439.3|3449.5|3437.5|0
1612320890000|2021-02-03 02:54:50|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|3451.5|3439.5|0
1612320900000|2021-02-03 02:55:00|3452|3440|3452|3440|3452|3440|3451.6|3439.6|0
1612320910000|2021-02-03 02:55:10|3451|3439|3451|3439|3451.1|3439.1|3451|3439|0
1612320920000|2021-02-03 02:55:20|3450|3438|3448.5|3436.5|3451.3|3439.3|3448|3436|0
1612320930000|2021-02-03 02:55:30|3448.8|3436.8|3448.8|3436.8|3449.1|3437.1|3448.1|3436.1|0
1612320940000|2021-02-03 02:55:40|3449.3|3437.3|3449.1|3437.1|3449.3|3437.3|3449.1|3437.1|0
1612320960000|2021-02-03 02:56:00|3449.3|3437.3|3449.1|3437.1|3449.3|3437.3|3449.1|3437.1|0
1612320990000|2021-02-03 02:56:30|3449.3|3437.3|3449.3|3437.3|3449.3|3437.3|3449.3|3437.3|0
1612321000000|2021-02-03 02:56:40|3449.4|3437.4|3448.4|3436.4|3449.9|3437.9|3448.4|3436.4|0
1612321010000|2021-02-03 02:56:50|3448.9|3436.9|3448.8|3436.8|3448.9|3436.9|3448.4|3436.4|0
1612321020000|2021-02-03 02:57:00|3449.5|3437.5|3449.9|3437.9|3450.6|3438.6|3449.5|3437.5|12
1612321030000|2021-02-03 02:57:10|3450.6|3438.6|3450.5|3438.5|3451|3439|3450.5|3438.5|20
1612321040000|2021-02-03 02:57:20|3450.3|3438.3|3450.6|3438.6|3451.3|3439.3|3450|3438|4
1612321050000|2021-02-03 02:57:30|3449.8|3437.8|3449.6|3437.6|3450.3|3438.3|3449.6|3437.6|0
1612321060000|2021-02-03 02:57:40|3450|3438|3449|3437|3450|3438|3449|3437|19
1612321070000|2021-02-03 02:57:50|3449.1|3437.1|3449.6|3437.6|3449.6|3437.6|3449.1|3437.1|3
1612321080000|2021-02-03 02:58:00|3450|3438|3449.3|3437.3|3450|3438|3449.3|3437.3|1
1612321090000|2021-02-03 02:58:10|3449.1|3437.1|3449.3|3437.3|3449.3|3437.3|3449|3437|0
1612321100000|2021-02-03 02:58:20|3449.6|3437.6|3450.6|3438.6|3450.6|3438.6|3449.6|3437.6|0
1612321110000|2021-02-03 02:58:30|3451.3|3439.3|3450.8|3438.8|3451.3|3439.3|3450.8|3438.8|0
1612321120000|2021-02-03 02:58:40|3451.1|3439.1|3451.1|3439.1|3451.1|3439.1|3451.1|3439.1|0
1612321140000|2021-02-03 02:59:00|3450.6|3438.6|3451.8|3439.8|3451.8|3439.8|3450.6|3438.6|11
1612321150000|2021-02-03 02:59:10|3451.5|3439.5|3451.5|3439.5|3451.8|3439.8|3451.5|3439.5|0
1612321160000|2021-02-03 02:59:20|3450.4|3438.4|3450.6|3438.6|3450.6|3438.6|3450.4|3438.4|11
1612321190000|2021-02-03 02:59:50|3449.8|3437.8|3449.8|3437.8|3450.1|3438.1|3449.8|3437.8|10
1612321200000|2021-02-03 03:00:00|3449.3|3437.3|3449.1|3437.1|3449.3|3437.3|3449.1|3437.1|1
1612321210000|2021-02-03 03:00:10|3448.8|3436.8|3446.1|3434.1|3448.8|3436.8|3446.1|3434.1|6
1612321220000|2021-02-03 03:00:20|3445.9|3433.9|3446.3|3434.3|3446.4|3434.4|3445.9|3433.9|5
1612321230000|2021-02-03 03:00:30|3445.9|3433.9|3446|3434|3446.1|3434.1|3445.6|3433.6|4
1612321240000|2021-02-03 03:00:40|3446.1|3434.1|3446.1|3434.1|3446.1|3434.1|3446|3434|14
1612321250000|2021-02-03 03:00:50|3446|3434|3445.6|3433.6|3446|3434|3445.6|3433.6|1
1612321260000|2021-02-03 03:01:00|3444.8|3432.8|3443.5|3431.5|3444.8|3432.8|3443.1|3431.1|1
1612321270000|2021-02-03 03:01:10|3443.8|3431.8|3443.6|3431.6|3444|3432|3441.9|3429.9|1
1612321280000|2021-02-03 03:01:20|3443.5|3431.5|3443.3|3431.3|3443.8|3431.8|3442.6|3430.6|2
1612321290000|2021-02-03 03:01:30|3443.6|3431.6|3442.6|3430.6|3443.6|3431.6|3441.9|3429.9|18
1612321300000|2021-02-03 03:01:40|3442.4|3430.4|3442.3|3430.3|3442.4|3430.4|3442.3|3430.3|10
1612321320000|2021-02-03 03:02:00|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|0
1612321330000|2021-02-03 03:02:10|3441.6|3429.6|3442.3|3430.3|3442.3|3430.3|3441.6|3429.6|0
1612321350000|2021-02-03 03:02:30|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|3441.9|3429.9|0
1612321360000|2021-02-03 03:02:40|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|3442.1|3430.1|0
1612321370000|2021-02-03 03:02:50|3442.4|3430.4|3443.1|3431.1|3443.1|3431.1|3442.4|3430.4|0
1612321380000|2021-02-03 03:03:00|3442.9|3430.9|3442.6|3430.6|3442.9|3430.9|3442.6|3430.6|0
1612321390000|2021-02-03 03:03:10|3442.4|3430.4|3442.8|3430.8|3442.9|3430.9|3442.4|3430.4|0
1612321400000|2021-02-03 03:03:20|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|3443.1|3431.1|0
1612321410000|2021-02-03 03:03:30|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|3443.4|3431.4|0
1612321420000|2021-02-03 03:03:40|3443.8|3431.8|3444.3|3432.3|3444.3|3432.3|3443.8|3431.8|5
1612321430000|2021-02-03 03:03:50|3444.6|3432.6|3444.1|3432.1|3444.6|3432.6|3444.1|3432.1|1
1612321440000|2021-02-03 03:04:00|3443.8|3431.8|3442.9|3430.9|3444.1|3432.1|3442.9|3430.9|0
1612321450000|2021-02-03 03:04:10|3442.8|3430.8|3443.3|3431.3|3443.3|3431.3|3442.8|3430.8|0
1612321460000|2021-02-03 03:04:20|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|1
1612321470000|2021-02-03 03:04:30|3443.9|3431.9|3443.8|3431.8|3443.9|3431.9|3443.8|3431.8|0
1612321480000|2021-02-03 03:04:40|3443.4|3431.4|3442.6|3430.6|3443.4|3431.4|3442.6|3430.6|0
1612321490000|2021-02-03 03:04:50|3442.3|3430.3|3440.9|3428.9|3442.3|3430.3|3440.9|3428.9|0
1612321500000|2021-02-03 03:05:00|3440.8|3428.8|3440.3|3428.3|3441.1|3429.1|3440.3|3428.3|2
1612321510000|2021-02-03 03:05:10|3439.3|3427.3|3439.3|3427.3|3439.3|3427.3|3439.3|3427.3|6
1612321520000|2021-02-03 03:05:20|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|6
1612321530000|2021-02-03 03:05:30|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|2
1612321540000|2021-02-03 03:05:40|3437.9|3425.9|3435.9|3423.9|3437.9|3425.9|3435.9|3423.9|4
1612321550000|2021-02-03 03:05:50|3436.3|3424.3|3435.7|3423.7|3436.3|3424.3|3435.6|3423.6|6
1612321560000|2021-02-03 03:06:00|3435.9|3423.9|3436.9|3424.9|3436.9|3424.9|3435.9|3423.9|7
1612321570000|2021-02-03 03:06:10|3436.8|3424.8|3436.9|3424.9|3436.9|3424.9|3436.3|3424.3|0
1612321580000|2021-02-03 03:06:20|3437.6|3425.6|3437.3|3425.3|3437.6|3425.6|3437.3|3425.3|0
1612321600000|2021-02-03 03:06:40|3437.2|3425.2|3437.2|3425.2|3437.2|3425.2|3437.2|3425.2|0
1612321630000|2021-02-03 03:07:10|3436.6|3424.6|3436.4|3424.4|3437.1|3425.1|3436.4|3424.4|0
1612321640000|2021-02-03 03:07:20|3436.1|3424.1|3435.7|3423.7|3436.1|3424.1|3435.2|3423.2|0
1612321650000|2021-02-03 03:07:30|3435.4|3423.4|3435.7|3423.7|3435.7|3423.7|3435.2|3423.2|2
1612321660000|2021-02-03 03:07:40|3435.4|3423.4|3433.2|3421.2|3435.4|3423.4|3433.2|3421.2|0
1612321670000|2021-02-03 03:07:50|3433.6|3421.6|3433.6|3421.6|3434.6|3422.6|3433.6|3421.6|5
1612321680000|2021-02-03 03:08:00|3433.2|3421.2|3433.6|3421.6|3433.9|3421.9|3433.2|3421.2|1
1612321690000|2021-02-03 03:08:10|3433.7|3421.7|3433.8|3421.8|3433.9|3421.9|3433.6|3421.6|6
1612321700000|2021-02-03 03:08:20|3433.6|3421.6|3433.2|3421.2|3433.9|3421.9|3433.2|3421.2|6
1612321710000|2021-02-03 03:08:30|3432.9|3420.9|3432.2|3420.2|3432.9|3420.9|3432.2|3420.2|20
1612321720000|2021-02-03 03:08:40|3431.9|3419.9|3430.6|3418.6|3431.9|3419.9|3430.6|3418.6|18
1612321730000|2021-02-03 03:08:50|3430.4|3418.4|3429.4|3417.4|3430.4|3418.4|3429.2|3417.2|5
1612321740000|2021-02-03 03:09:00|3429.6|3417.6|3429.2|3417.2|3429.6|3417.6|3429.2|3417.2|1
1612321750000|2021-02-03 03:09:10|3429.6|3417.6|3429.9|3417.9|3429.9|3417.9|3429.6|3417.6|3
1612321760000|2021-02-03 03:09:20|3429.6|3417.6|3429.7|3417.7|3429.9|3417.9|3429.2|3417.2|0
1612321770000|2021-02-03 03:09:30|3429.2|3417.2|3429.2|3417.2|3429.2|3417.2|3429.2|3417.2|0
1612321780000|2021-02-03 03:09:40|3428.7|3416.7|3428.6|3416.6|3428.7|3416.7|3428.6|3416.6|0
1612321790000|2021-02-03 03:09:50|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|3427.9|3415.9|0
1612321800000|2021-02-03 03:10:00|3425.9|3413.9|3425.9|3413.9|3425.9|3413.9|3424.9|3412.9|1
1612321810000|2021-02-03 03:10:10|3426.4|3414.4|3428.3|3416.3|3428.3|3416.3|3425.7|3413.7|7
1612321820000|2021-02-03 03:10:20|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3426.3|3414.3|3
1612321830000|2021-02-03 03:10:30|3426.6|3414.6|3426.8|3414.8|3426.8|3414.8|3425.1|3413.1|1
1612321840000|2021-02-03 03:10:40|3426.9|3414.9|3428.4|3416.4|3428.4|3416.4|3426.9|3414.9|0
1612321850000|2021-02-03 03:10:50|3428.6|3416.6|3429.4|3417.4|3429.4|3417.4|3428.6|3416.6|4
1612321860000|2021-02-03 03:11:00|3429.6|3417.6|3429.2|3417.2|3429.9|3417.9|3429.2|3417.2|9
1612321870000|2021-02-03 03:11:10|3428.9|3416.9|3428.7|3416.7|3429.2|3417.2|3428.7|3416.7|2
1612321880000|2021-02-03 03:11:20|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3427.9|3415.9|5
1612321890000|2021-02-03 03:11:30|3428.6|3416.6|3427.6|3415.6|3428.6|3416.6|3427.6|3415.6|10
1612321900000|2021-02-03 03:11:40|3427.1|3415.1|3426.9|3414.9|3427.1|3415.1|3426.9|3414.9|9
1612321910000|2021-02-03 03:11:50|3425.2|3413.2|3426.4|3414.4|3427.1|3415.1|3424.2|3412.2|7
1612321920000|2021-02-03 03:12:00|3426.6|3414.6|3426.1|3414.1|3426.6|3414.6|3426.1|3414.1|20
1612321930000|2021-02-03 03:12:10|3425.6|3413.6|3425.4|3413.4|3425.6|3413.6|3424.9|3412.9|0
1612321940000|2021-02-03 03:12:20|3425.1|3413.1|3424.9|3412.9|3425.2|3413.2|3424.9|3412.9|0
1612321960000|2021-02-03 03:12:40|3425.1|3413.1|3425.7|3413.7|3425.9|3413.9|3424.9|3412.9|0
1612321970000|2021-02-03 03:12:50|3425.2|3413.2|3425.7|3413.7|3425.7|3413.7|3425.1|3413.1|1
1612321980000|2021-02-03 03:13:00|3425.2|3413.2|3426.1|3414.1|3426.2|3414.2|3425.2|3413.2|0
1612321990000|2021-02-03 03:13:10|3425.7|3413.7|3425.9|3413.9|3426.2|3414.2|3425.7|3413.7|0
1612322000000|2021-02-03 03:13:20|3425.5|3413.5|3425.5|3413.5|3425.5|3413.5|3425.5|3413.5|0
1612322030000|2021-02-03 03:13:50|3425.4|3413.4|3425.2|3413.2|3425.4|3413.4|3425.2|3413.2|0
1612322040000|2021-02-03 03:14:00|||||||||14
1612322050000|2021-02-03 03:14:10|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|2
1612322060000|2021-02-03 03:14:20|3425.9|3413.9|3425.9|3413.9|3426.2|3414.2|3425.9|3413.9|2
1612322070000|2021-02-03 03:14:30|3422.8|3410.8|3422.8|3410.8|3422.8|3410.8|3422.8|3410.8|4
1612322080000|2021-02-03 03:14:40|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|5
1612322090000|2021-02-03 03:14:50|3423.2|3411.2|3423.4|3411.4|3423.4|3411.4|3423|3411|0
1612322100000|2021-02-03 03:15:00|3423.2|3411.2|3425.4|3413.4|3425.7|3413.7|3423.2|3411.2|8
1612322110000|2021-02-03 03:15:10|3425.7|3413.7|3426.2|3414.2|3426.2|3414.2|3425.4|3413.4|7
1612322120000|2021-02-03 03:15:20|3425.8|3413.8|3426.2|3414.2|3426.2|3414.2|3425.7|3413.7|0
1612322130000|2021-02-03 03:15:30|3426.8|3414.8|3426.8|3414.8|3426.8|3414.8|3426.8|3414.8|0
1612322140000|2021-02-03 03:15:40|3427.3|3415.3|3427.5|3415.5|3427.5|3415.5|3427.3|3415.3|17
1612322150000|2021-02-03 03:15:50|3427.3|3415.3|3427.5|3415.5|3427.5|3415.5|3427.3|3415.3|30
1612322160000|2021-02-03 03:16:00|3427.8|3415.8|3427.3|3415.3|3428.5|3416.5|3427.3|3415.3|18
1612322170000|2021-02-03 03:16:10|3427|3415|3426.5|3414.5|3427.2|3415.2|3426.5|3414.5|3
1612322180000|2021-02-03 03:16:20|3426.3|3414.3|3425.8|3413.8|3426.3|3414.3|3425.8|3413.8|20
1612322190000|2021-02-03 03:16:30|3425.5|3413.5|3424.8|3412.8|3425.5|3413.5|3424.8|3412.8|4
1612322200000|2021-02-03 03:16:40|3425.2|3413.2|3425.3|3413.3|3425.3|3413.3|3425.2|3413.2|6
1612322210000|2021-02-03 03:16:50|3423.7|3411.7|3422.5|3410.5|3423.7|3411.7|3422.5|3410.5|0
1612322220000|2021-02-03 03:17:00|3422.2|3410.2|3422.5|3410.5|3422.5|3410.5|3421.5|3409.5|2
1612322230000|2021-02-03 03:17:10|3422|3410|3422.7|3410.7|3422.7|3410.7|3421.8|3409.8|0
1612322240000|2021-02-03 03:17:20|3422.5|3410.5|3422.2|3410.2|3422.5|3410.5|3422.2|3410.2|0
1612322250000|2021-02-03 03:17:30|3422|3410|3420.3|3408.3|3422|3410|3420.3|3408.3|1
1612322260000|2021-02-03 03:17:40|3420.2|3408.2|3420.2|3408.2|3420.2|3408.2|3420.2|3408.2|0
1612322280000|2021-02-03 03:18:00|3420.3|3408.3|3420.8|3408.8|3420.8|3408.8|3420.3|3408.3|0
1612322290000|2021-02-03 03:18:10|3421|3409|3420.2|3408.2|3421|3409|3420.2|3408.2|0
1612322300000|2021-02-03 03:18:20|3421|3409|3420|3408|3421|3409|3420|3408|3
1612322310000|2021-02-03 03:18:30|3420.7|3408.7|3419.8|3407.8|3420.7|3408.7|3419.8|3407.8|3
1612322320000|2021-02-03 03:18:40|3420.2|3408.2|3420.2|3408.2|3420.2|3408.2|3420.2|3408.2|8
1612322330000|2021-02-03 03:18:50|3418.9|3406.9|3415|3403|3418.9|3406.9|3415|3403|21
1612322340000|2021-02-03 03:19:00|3415.5|3403.5|3416.2|3404.2|3416.2|3404.2|3414.7|3402.7|7
1612322350000|2021-02-03 03:19:10|3415.8|3403.8|3417.2|3405.2|3417.2|3405.2|3415.8|3403.8|5
1612322360000|2021-02-03 03:19:20|3416.8|3404.8|3416.5|3404.5|3416.8|3404.8|3416.5|3404.5|4
1612322370000|2021-02-03 03:19:30|3417.2|3405.2|3419.8|3407.8|3419.8|3407.8|3417.2|3405.2|2
1612322380000|2021-02-03 03:19:40|3419.3|3407.3|3420.5|3408.5|3420.5|3408.5|3418.8|3406.8|1
1612322390000|2021-02-03 03:19:50|3420.7|3408.7|3420|3408|3421.5|3409.5|3418.7|3406.7|9
1612322400000|2021-02-03 03:20:00|3419.5|3407.5|3419.2|3407.2|3419.5|3407.5|3419.2|3407.2|0
1612322410000|2021-02-03 03:20:10|3418.8|3406.8|3417.2|3405.2|3418.8|3406.8|3417.2|3405.2|1
1612322420000|2021-02-03 03:20:20|3417|3405|3416.5|3404.5|3417.2|3405.2|3416.5|3404.5|0
1612322430000|2021-02-03 03:20:30|3416.7|3404.7|3416|3404|3416.7|3404.7|3416|3404|1
1612322440000|2021-02-03 03:20:40|3415.8|3403.8|3415.5|3403.5|3415.8|3403.8|3415.3|3403.3|10
1612322450000|2021-02-03 03:20:50|3415.3|3403.3|3414|3402|3415.3|3403.3|3413.8|3401.8|3
1612322460000|2021-02-03 03:21:00|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|4
1612322470000|2021-02-03 03:21:10|3413.8|3401.8|3413.5|3401.5|3413.8|3401.8|3413.5|3401.5|2
1612322480000|2021-02-03 03:21:20|3414.1|3402.1|3414.3|3402.3|3414.3|3402.3|3414|3402|11
1612322490000|2021-02-03 03:21:30|3416|3404|3416.5|3404.5|3417|3405|3415.6|3403.6|11
1612322500000|2021-02-03 03:21:40|3417.1|3405.1|3416.5|3404.5|3418.6|3405.5|3416.5|3402.6|0
1612322510000|2021-02-03 03:21:50|3417.1|3405.1|3417.5|3405.5|3417.5|3405.5|3417|3405|0
1612322520000|2021-02-03 03:22:00|3417.8|3405.8|3418.8|3402.8|3419.3|3405.8|3417.8|3402.8|0
1612322530000|2021-02-03 03:22:10|3418.1|3402.1|3417.3|3401.3|3418.1|3402.6|3414.3|3400.3|0
1612322540000|2021-02-03 03:22:20|3417.5|3401.5|3415.8|3403.8|3417.5|3403.8|3415.8|3401.5|0
1612322550000|2021-02-03 03:22:30|3416|3404|3419.6|3407.6|3420|3408|3416|3404|0
1612322560000|2021-02-03 03:22:40|3420|3408|3420.1|3408.1|3420.1|3408.1|3419.5|3407.5|0
1612322570000|2021-02-03 03:22:50|3420.5|3408.5|3423.3|3407.3|3423.8|3410.5|3420.5|3407.1|0
1612322580000|2021-02-03 03:23:00|3423.1|3407.1|3421.1|3405.1|3423.1|3407.1|3420.8|3404.8|0
1612322590000|2021-02-03 03:23:10|3420.8|3404.8|3422.1|3406.1|3422.1|3406.1|3420.8|3404.8|0
1612322610000|2021-02-03 03:23:30|3421.8|3405.8|3421.1|3405.1|3421.8|3405.8|3421.1|3405.1|0
1612322620000|2021-02-03 03:23:40|3419.8|3407.8|3417.5|3405.5|3422.1|3407.8|3417.5|3405.1|2
1612322630000|2021-02-03 03:23:50|3417.1|3405.1|3417.1|3405.1|3417.1|3405.1|3417.1|3405.1|6
1612322640000|2021-02-03 03:24:00|3416.8|3404.8|3417.1|3405.1|3417.5|3405.5|3416.8|3404.8|2
1612322650000|2021-02-03 03:24:10|3417.6|3405.6|3417.6|3405.6|3418.1|3406.1|3417.6|3405.6|0
1612322660000|2021-02-03 03:24:20|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|0
1612322670000|2021-02-03 03:24:30|3418.3|3406.3|3416.1|3404.1|3418.3|3406.3|3416.1|3404.1|0
1612322680000|2021-02-03 03:24:40|3415.8|3403.8|3415.6|3403.6|3415.9|3403.9|3415.6|3403.6|0
1612322700000|2021-02-03 03:25:00|3415.9|3403.9|3415.9|3403.9|3415.9|3403.9|3415.9|3403.9|0
1612322730000|2021-02-03 03:25:30|3416.6|3404.6|3418.1|3406.1|3418.1|3406.1|3416.6|3404.6|0
1612322740000|2021-02-03 03:25:40|3417.9|3405.9|3418.1|3406.1|3418.1|3406.1|3417.9|3405.9|1
1612322750000|2021-02-03 03:25:50|3417.4|3405.4|3417.1|3405.1|3417.8|3405.8|3417.1|3405.1|0
1612322760000|2021-02-03 03:26:00|3417.6|3405.6|3418.1|3406.1|3418.1|3406.1|3417.6|3405.6|0
1612322770000|2021-02-03 03:26:10|3417.4|3405.4|3417.4|3405.4|3418.1|3406.1|3417.4|3405.4|0
1612322780000|2021-02-03 03:26:20|3417.3|3405.3|3418.4|3406.4|3418.4|3406.4|3417.3|3405.3|0
1612322800000|2021-02-03 03:26:40|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|3417.9|3405.9|0
1612322810000|2021-02-03 03:26:50|3418.4|3406.4|3418.4|3406.4|3418.4|3406.4|3418.4|3406.4|0
1612322820000|2021-02-03 03:27:00|3419.1|3407.1|3418.9|3406.9|3419.4|3407.4|3418.8|3406.8|0
1612322830000|2021-02-03 03:27:10|3419.1|3407.1|3419.6|3407.6|3419.6|3407.6|3419.1|3407.1|0
1612322840000|2021-02-03 03:27:20|3419.9|3407.9|3418.9|3406.9|3419.9|3407.9|3418.9|3406.9|2
1612322850000|2021-02-03 03:27:30|3419.3|3407.3|3418.9|3406.9|3419.3|3407.3|3418.9|3406.9|0
1612322860000|2021-02-03 03:27:40|3419.3|3407.3|3418.9|3406.9|3419.4|3407.4|3418.9|3406.9|1
1612322870000|2021-02-03 03:27:50|3419.3|3407.3|3419.4|3407.4|3419.4|3407.4|3419.3|3407.3|0
1612322880000|2021-02-03 03:28:00|3419.6|3407.6|3419.4|3407.4|3420.4|3408.4|3419.4|3407.4|0
1612322890000|2021-02-03 03:28:10|3421.1|3409.1|3418.9|3406.9|3421.1|3409.1|3418.9|3406.9|2
1612322900000|2021-02-03 03:28:20|3418.6|3406.6|3418.9|3406.9|3418.9|3406.9|3418.6|3406.6|2
1612322920000|2021-02-03 03:28:40|3419.3|3407.3|3418.9|3406.9|3419.3|3407.3|3418.9|3406.9|0
1612322930000|2021-02-03 03:28:50|3419.3|3407.3|3421.8|3409.8|3421.8|3409.8|3418.9|3406.9|1
1612322950000|2021-02-03 03:29:10|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|0
1612322960000|2021-02-03 03:29:20|3422.6|3406.6|3421.6|3405.6|3422.6|3407.4|3419.1|3405.4|0
1612322970000|2021-02-03 03:29:30|3420.6|3404.6|3420.8|3404.8|3420.8|3406.1|3418.1|3404.6|0
1612322980000|2021-02-03 03:29:40|3420.9|3404.9|3421.4|3405.4|3421.4|3405.4|3420.9|3404.9|0
1612322990000|2021-02-03 03:29:50|3419.8|3403.8|3420.4|3404.4|3420.9|3404.9|3419.8|3403.8|0
1612323000000|2021-02-03 03:30:00|3420.9|3404.9|3420.9|3404.9|3421.9|3405.9|3420.4|3404.4|0
1612323010000|2021-02-03 03:30:10|3422.9|3406.9|3422.9|3406.9|3422.9|3406.9|3422.9|3406.9|0
1612323020000|2021-02-03 03:30:20|3423.4|3407.4|3422.3|3406.3|3423.4|3407.4|3422.3|3406.3|0
1612323030000|2021-02-03 03:30:30|3422.4|3406.4|3422.3|3406.3|3422.4|3406.4|3422.3|3406.3|0
1612323040000|2021-02-03 03:30:40|3419.6|3407.6|3419.1|3407.1|3419.6|3407.6|3419.1|3407.1|0
1612323050000|2021-02-03 03:30:50|3418.6|3406.6|3418.6|3406.6|3418.6|3406.6|3418.4|3406.4|0
1612323060000|2021-02-03 03:31:00|3418.8|3406.8|3418.1|3406.1|3418.8|3406.8|3417.8|3405.8|0
1612323070000|2021-02-03 03:31:10|3417.6|3405.6|3418.4|3406.4|3418.4|3406.4|3416.9|3404.9|0
1612323090000|2021-02-03 03:31:30|3418.6|3406.6|3419.8|3407.8|3419.9|3407.9|3418.6|3406.6|1
1612323100000|2021-02-03 03:31:40|3418.8|3406.8|3419.3|3407.3|3419.3|3407.3|3418.8|3406.8|1
1612323110000|2021-02-03 03:31:50|3418.8|3406.8|3419.1|3407.1|3419.1|3407.1|3418.8|3406.8|0
1612323120000|2021-02-03 03:32:00|3419.8|3407.8|3421.1|3409.1|3421.1|3409.1|3419.8|3407.8|0
1612323130000|2021-02-03 03:32:10|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|0
1612323160000|2021-02-03 03:32:40|3421.4|3409.4|3421.4|3409.4|3421.4|3409.4|3421.4|3409.4|3
1612323170000|2021-02-03 03:32:50|||||||||4
1612323180000|2021-02-03 03:33:00|||||||||6
1612323190000|2021-02-03 03:33:10|3421.9|3409.9|3423.1|3411.1|3423.3|3411.3|3421.9|3409.9|0
1612323200000|2021-02-03 03:33:20|3423.3|3411.3|3427.1|3415.1|3427.1|3415.1|3423.3|3410.3|1
1612323210000|2021-02-03 03:33:30|3426.6|3414.6|3426.8|3414.8|3426.8|3414.8|3426.3|3414.3|0
1612323250000|2021-02-03 03:34:10|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|0
1612323260000|2021-02-03 03:34:20|3427.3|3415.3|3427.8|3415.8|3427.8|3415.8|3427.3|3415.3|0
1612323270000|2021-02-03 03:34:30|3427.4|3415.4|3427.8|3415.8|3427.8|3415.8|3427.4|3415.4|1
1612323280000|2021-02-03 03:34:40|3428.1|3416.1|3428.8|3416.8|3428.8|3416.8|3428.1|3416.1|9
1612323290000|2021-02-03 03:34:50|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1612323300000|2021-02-03 03:35:00|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|0
1612323310000|2021-02-03 03:35:10|3429.6|3417.6|3429.6|3417.6|3429.6|3417.6|3429.6|3417.6|0
1612323330000|2021-02-03 03:35:30|3429.8|3417.8|3429.8|3417.8|3429.8|3417.8|3429.8|3417.8|0
1612323340000|2021-02-03 03:35:40|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|0
1612323350000|2021-02-03 03:35:50|3429.8|3417.8|3429.8|3417.8|3430.1|3418.1|3429.8|3417.8|1
1612323360000|2021-02-03 03:36:00|3429.9|3417.9|3430.1|3418.1|3430.4|3418.4|3429.9|3417.9|6
1612323370000|2021-02-03 03:36:10|3430.6|3418.6|3430.4|3418.4|3430.6|3418.6|3430.1|3418.1|1
1612323380000|2021-02-03 03:36:20|3429.8|3417.8|3429.8|3417.8|3430.3|3418.3|3429.8|3417.8|0
1612323390000|2021-02-03 03:36:30|3429.9|3417.9|3430.3|3418.3|3430.3|3418.3|3429.9|3417.9|5
1612323400000|2021-02-03 03:36:40|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|0
1612323430000|2021-02-03 03:37:10|3430.1|3418.1|3429.8|3417.8|3430.1|3418.1|3429.8|3417.8|0
1612323440000|2021-02-03 03:37:20|3429.3|3417.3|3429.8|3417.8|3429.8|3417.8|3429.1|3417.1|0
1612323450000|2021-02-03 03:37:30|3429.6|3417.6|3429.6|3417.6|3429.6|3417.6|3429.6|3417.6|0
1612323460000|2021-02-03 03:37:40|3429.8|3417.8|3429.8|3417.8|3429.8|3417.8|3429.8|3417.8|0
1612323490000|2021-02-03 03:38:10|3430.1|3418.1|3429.8|3417.8|3430.1|3418.1|3429.8|3417.8|0
1612323500000|2021-02-03 03:38:20|3430.1|3418.1|3430.1|3418.1|3430.1|3418.1|3430.1|3418.1|2
1612323520000|2021-02-03 03:38:40|3430.4|3418.4|3431.4|3419.4|3431.4|3419.4|3430.4|3418.4|0
1612323540000|2021-02-03 03:39:00|3431.3|3419.3|3431.4|3419.4|3431.4|3419.4|3431.3|3419.3|0
1612323560000|2021-02-03 03:39:20|3431.3|3419.3|3431.3|3419.3|3431.3|3419.3|3431.3|3419.3|0
1612323570000|2021-02-03 03:39:30|3430.9|3418.9|3431.4|3419.4|3431.4|3419.4|3430.8|3418.8|0
1612323580000|2021-02-03 03:39:40|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|0
1612323600000|2021-02-03 03:40:00|3431.4|3419.4|3432.1|3420.1|3432.1|3420.1|3431.4|3419.4|0
1612323620000|2021-02-03 03:40:20|3432.3|3420.3|3432.6|3420.6|3432.6|3420.6|3432.3|3420.3|0
1612323640000|2021-02-03 03:40:40|3432.9|3420.9|3432.8|3420.8|3432.9|3420.9|3432.8|3420.8|0
1612323650000|2021-02-03 03:40:50|3432.9|3420.9|3432.1|3420.1|3432.9|3420.9|3432.1|3420.1|0
1612323670000|2021-02-03 03:41:10|3432.6|3420.6|3430.9|3418.9|3432.6|3420.6|3430.4|3418.4|10
1612323680000|2021-02-03 03:41:20|3430.4|3418.4|3430.9|3418.9|3430.9|3418.9|3430.4|3418.4|0
1612323690000|2021-02-03 03:41:30|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|0
1612323700000|2021-02-03 03:41:40|3431.8|3419.8|3431.9|3419.9|3431.9|3419.9|3431.8|3419.8|0
1612323710000|2021-02-03 03:41:50|3432.1|3420.1|3431.9|3419.9|3432.1|3420.1|3431.9|3419.9|0
1612323720000|2021-02-03 03:42:00|3431.8|3419.8|3431.8|3419.8|3431.9|3419.9|3431.8|3419.8|0
1612323730000|2021-02-03 03:42:10|3432.1|3420.1|3433.1|3421.1|3433.1|3421.1|3432.1|3420.1|0
1612323740000|2021-02-03 03:42:20|3432.6|3420.6|3433.7|3421.7|3433.7|3421.7|3432.6|3420.6|0
1612323750000|2021-02-03 03:42:30|3433.6|3421.6|3434.1|3422.1|3434.1|3422.1|3433.6|3421.6|0
1612323760000|2021-02-03 03:42:40|3433.7|3421.7|3433.6|3421.6|3433.7|3421.7|3433.6|3421.6|0
1612323770000|2021-02-03 03:42:50|3432.7|3420.7|3432.9|3420.9|3433.4|3421.4|3432.7|3420.7|0
1612323780000|2021-02-03 03:43:00|3432.7|3420.7|3433.4|3421.4|3433.4|3421.4|3432.7|3420.7|0
1612323790000|2021-02-03 03:43:10|3433.7|3421.7|3433.7|3421.7|3433.7|3421.7|3433.7|3421.7|0
1612323810000|2021-02-03 03:43:30|3433.6|3421.6|3433.9|3421.9|3433.9|3421.9|3433.6|3421.6|0
1612323830000|2021-02-03 03:43:50|3434.1|3422.1|3436.1|3424.1|3436.1|3424.1|3434.1|3422.1|2
1612323840000|2021-02-03 03:44:00|3435.9|3423.9|3435.4|3423.4|3435.9|3423.9|3435.4|3423.4|0
1612323850000|2021-02-03 03:44:10|3435.7|3423.7|3436.1|3424.1|3436.1|3424.1|3435.7|3423.7|0
1612323870000|2021-02-03 03:44:30|3437.1|3425.1|3439.1|3427.1|3440.1|3428.1|3437.1|3425.1|0
1612323880000|2021-02-03 03:44:40|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|0
1612323890000|2021-02-03 03:44:50|3437.7|3425.7|3438.7|3426.7|3438.7|3426.7|3437.7|3425.7|0
1612323900000|2021-02-03 03:45:00|3437.7|3425.7|3437.2|3425.2|3437.7|3425.7|3437.2|3425.2|0
1612323910000|2021-02-03 03:45:10|3438.2|3426.2|3437.4|3425.4|3438.7|3426.7|3437.4|3425.4|0
1612323920000|2021-02-03 03:45:20|3436.9|3424.9|3437.7|3425.7|3437.7|3425.7|3436.7|3424.7|0
1612323930000|2021-02-03 03:45:30|3437.2|3425.2|3437.2|3425.2|3437.4|3425.4|3437.2|3425.2|0
1612323940000|2021-02-03 03:45:40|3436.9|3424.9|3437.2|3425.2|3437.2|3425.2|3436.9|3424.9|0
1612323950000|2021-02-03 03:45:50|3437.7|3425.7|3437.7|3425.7|3437.7|3425.7|3437.4|3425.4|0
1612323960000|2021-02-03 03:46:00|3437.4|3425.4|3436.4|3424.4|3437.4|3425.4|3436.4|3424.4|0
1612323970000|2021-02-03 03:46:10|3436.7|3424.7|3435.4|3423.4|3436.7|3424.7|3435.4|3423.4|0
1612323980000|2021-02-03 03:46:20|3435.7|3423.7|3438.1|3426.1|3438.1|3426.1|3435.4|3423.4|4
1612323990000|2021-02-03 03:46:30|3437.9|3425.9|3437.9|3425.9|3437.9|3425.9|3437.9|3425.9|0
1612324000000|2021-02-03 03:46:40|3438.1|3426.1|3438.1|3426.1|3438.1|3426.1|3437.4|3425.4|0
1612324010000|2021-02-03 03:46:50|3438.6|3426.6|3438.7|3426.7|3438.7|3426.7|3438.6|3426.6|0
1612324020000|2021-02-03 03:47:00|3438.1|3426.1|3437.6|3425.6|3438.1|3426.1|3437.6|3425.6|0
1612324030000|2021-02-03 03:47:10|3437.7|3425.7|3437.7|3425.7|3437.7|3425.7|3437.4|3425.4|0
1612324060000|2021-02-03 03:47:40|3437.4|3425.4|3434.4|3422.4|3437.6|3425.6|3434.4|3422.4|11
1612324070000|2021-02-03 03:47:50|3435|3423|3434.4|3422.4|3435.7|3423.7|3434.4|3422.4|0
1612324080000|2021-02-03 03:48:00|3434.7|3422.7|3434.5|3422.5|3435.5|3423.5|3434.5|3422.5|4
1612324090000|2021-02-03 03:48:10|3434.4|3422.4|3434|3422|3434.4|3422.4|3433.9|3421.9|6
1612324100000|2021-02-03 03:48:20|3434.4|3422.4|3434.5|3422.5|3434.5|3422.5|3434.4|3422.4|0
1612324110000|2021-02-03 03:48:30|||||||||4
1612324130000|2021-02-03 03:48:50|3434.9|3422.9|3434.5|3422.5|3435|3423|3434.5|3422.5|0
1612324160000|2021-02-03 03:49:20|3434|3422|3434.5|3422.5|3434.5|3422.5|3433.9|3421.9|0
1612324170000|2021-02-03 03:49:30|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|3433.9|3421.9|0
1612324190000|2021-02-03 03:49:50|3433.9|3421.9|3434.4|3422.4|3434.4|3422.4|3433.9|3421.9|0
1612324200000|2021-02-03 03:50:00|3433.9|3421.9|3433.9|3421.9|3434.4|3422.4|3433.9|3421.9|0
1612324210000|2021-02-03 03:50:10|3434.2|3422.2|3433.9|3421.9|3434.4|3422.4|3433.9|3421.9|0
1612324220000|2021-02-03 03:50:20|3434.4|3422.4|3433.9|3421.9|3434.4|3422.4|3433.9|3421.9|0
1612324230000|2021-02-03 03:50:30|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|3434.4|3422.4|0
1612324260000|2021-02-03 03:51:00|3434.9|3422.9|3434.5|3422.5|3435|3423|3434.5|3422.5|0
1612324270000|2021-02-03 03:51:10|3434.2|3422.2|3434.2|3422.2|3434.2|3422.2|3434.2|3422.2|0
1612324280000|2021-02-03 03:51:20|3434|3422|3433|3421|3434|3422|3433|3421|3
1612324320000|2021-02-03 03:52:00|3433.5|3421.5|3434.8|3422.8|3434.8|3422.8|3433.3|3421.3|0
1612324330000|2021-02-03 03:52:10|3435.2|3423.2|3434.3|3422.3|3435.3|3423.3|3434.3|3422.3|0
1612324340000|2021-02-03 03:52:20|3434.8|3422.8|3434.3|3422.3|3434.8|3422.8|3434.3|3422.3|0
1612324350000|2021-02-03 03:52:30|3433.8|3421.8|3433.8|3421.8|3433.8|3421.8|3433.8|3421.8|0
1612324360000|2021-02-03 03:52:40|3433.7|3421.7|3433.7|3421.7|3433.7|3421.7|3433.7|3421.7|0
1612324370000|2021-02-03 03:52:50|3433.2|3421.2|3433.2|3421.2|3433.2|3421.2|3433.2|3421.2|0
1612324380000|2021-02-03 03:53:00|3433.7|3421.7|3434|3422|3434|3422|3433.7|3421.7|0
1612324390000|2021-02-03 03:53:10|3433.7|3421.7|3433.7|3421.7|3434|3422|3433.7|3421.7|0
1612324400000|2021-02-03 03:53:20|3433.5|3421.5|3433.7|3421.7|3433.7|3421.7|3433.2|3421.2|0
1612324410000|2021-02-03 03:53:30|3433.3|3421.3|3433.2|3421.2|3433.3|3421.3|3433.2|3421.2|0
1612324430000|2021-02-03 03:53:50|3433.5|3421.5|3433.3|3421.3|3433.7|3421.7|3433.3|3421.3|0
1612324440000|2021-02-03 03:54:00|3433.2|3421.2|3431.7|3419.7|3433.7|3421.7|3431.7|3419.7|0
1612324450000|2021-02-03 03:54:10|3431.2|3419.2|3430.8|3418.8|3431.2|3419.2|3430.8|3418.8|0
1612324470000|2021-02-03 03:54:30|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|0
1612324480000|2021-02-03 03:54:40|3431.2|3419.2|3431.3|3419.3|3431.3|3419.3|3431.2|3419.2|0
1612324500000|2021-02-03 03:55:00|3431.5|3419.5|3431.2|3419.2|3431.5|3419.5|3431.2|3419.2|6
1612324510000|2021-02-03 03:55:10|3430.8|3418.8|3431|3419|3431|3419|3430.7|3418.7|7
1612324520000|2021-02-03 03:55:20|3430.8|3418.8|3431|3419|3431.5|3419.5|3430.8|3418.8|3
1612324540000|2021-02-03 03:55:40|3430.8|3418.8|3428|3416|3430.8|3418.8|3428|3416|2
1612324550000|2021-02-03 03:55:50|3428.2|3416.2|3427.8|3415.8|3428.5|3416.5|3426.5|3414.5|35
1612324560000|2021-02-03 03:56:00|3427.3|3415.3|3427.5|3415.5|3427.8|3415.8|3427.2|3415.2|0
1612324570000|2021-02-03 03:56:10|3427.8|3415.8|3427.8|3415.8|3427.8|3415.8|3427.8|3415.8|0
1612324580000|2021-02-03 03:56:20|3428.3|3416.3|3429.8|3417.8|3430.7|3418.7|3428.3|3416.3|0
1612324620000|2021-02-03 03:57:00|3429.7|3417.7|3430|3418|3430|3418|3429.7|3417.7|0
1612324630000|2021-02-03 03:57:10|3430.3|3418.3|3430|3418|3430.5|3418.5|3430|3418|3
1612324640000|2021-02-03 03:57:20|3430.7|3418.7|3431|3419|3431|3419|3430.7|3418.7|0
1612324650000|2021-02-03 03:57:30|3430.8|3418.8|3430.8|3418.8|3431|3419|3430.8|3418.8|0
1612324660000|2021-02-03 03:57:40|3431|3419|3433.2|3421.2|3433.2|3421.2|3430.8|3418.8|4
1612324670000|2021-02-03 03:57:50|3433|3421|3433|3421|3433|3421|3432.7|3420.7|5
1612324680000|2021-02-03 03:58:00|3431.7|3419.7|3430.8|3418.8|3431.7|3419.7|3430.5|3418.5|0
1612324690000|2021-02-03 03:58:10|3431.3|3419.3|3431.3|3419.3|3431.3|3419.3|3431.3|3419.3|0
1612324710000|2021-02-03 03:58:30|3431.5|3419.5|3431.5|3419.5|3431.5|3419.5|3431.5|3419.5|0
1612324720000|2021-02-03 03:58:40|3432|3420|3432|3420|3432|3420|3432|3420|0
1612324730000|2021-02-03 03:58:50|3432.3|3420.3|3432.3|3420.3|3432.3|3420.3|3432.3|3420.3|0
1612324740000|2021-02-03 03:59:00|3433|3421|3433.3|3421.3|3433.5|3421.5|3433|3421|2
1612324750000|2021-02-03 03:59:10|3433|3421|3433|3421|3433|3421|3433|3421|0
1612324760000|2021-02-03 03:59:20|3432.7|3420.7|3432.5|3420.5|3432.7|3420.7|3432.5|3420.5|0
1612324770000|2021-02-03 03:59:30|3433|3421|3432.7|3420.7|3433|3421|3432.7|3420.7|0
1612324780000|2021-02-03 03:59:40|3432.5|3420.5|3432.5|3420.5|3432.5|3420.5|3432.5|3420.5|0
1612324800000|2021-02-03 04:00:00|3432|3420|3433|3421|3433|3421|3432|3420|2
1612324810000|2021-02-03 04:00:10|3432.8|3420.8|3432.8|3420.8|3432.8|3420.8|3432.8|3420.8|0
1612324820000|2021-02-03 04:00:20|3433|3421|3433|3421|3433|3421|3433|3421|10
1612324830000|2021-02-03 04:00:30|3432.8|3420.8|3432.8|3420.8|3432.8|3420.8|3432.8|3420.8|0
1612324840000|2021-02-03 04:00:40|3433.5|3421.5|3433.5|3421.5|3433.5|3421.5|3433.5|3421.5|0
1612324850000|2021-02-03 04:00:50|3433.8|3421.8|3434|3422|3434|3422|3433.8|3421.8|0
1612324870000|2021-02-03 04:01:10|3434.3|3422.3|3434.6|3422.6|3435.3|3423.3|3434.1|3422.1|0
1612324880000|2021-02-03 04:01:20|3434.3|3422.3|3434.8|3422.8|3434.8|3422.8|3434.3|3422.3|0
1612324910000|2021-02-03 04:01:50|3435.3|3423.3|3435.5|3423.5|3435.8|3423.8|3435.3|3423.3|1
1612324920000|2021-02-03 04:02:00|3435.3|3423.3|3434.6|3422.6|3435.3|3423.3|3434.6|3422.6|0
1612324930000|2021-02-03 04:02:10|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|3434.8|3422.8|0
1612324940000|2021-02-03 04:02:20|3435|3423|3434.8|3422.8|3435|3423|3434.8|3422.8|0
1612324950000|2021-02-03 04:02:30|3434.6|3422.6|3434.3|3422.3|3434.6|3422.6|3434.3|3422.3|0
1612324960000|2021-02-03 04:02:40|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|3
1612324970000|2021-02-03 04:02:50|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|4
1612324980000|2021-02-03 04:03:00|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|2
1612324990000|2021-02-03 04:03:10|3433.6|3421.6|3434.3|3422.3|3434.3|3422.3|3433.6|3421.6|0
1612325000000|2021-02-03 04:03:20|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|0
1612325030000|2021-02-03 04:03:50|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|0
1612325040000|2021-02-03 04:04:00|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|0
1612325050000|2021-02-03 04:04:10|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|0
1612325060000|2021-02-03 04:04:20|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|3434.3|3422.3|0
1612325090000|2021-02-03 04:04:50|3434|3422|3433.5|3421.5|3434|3422|3433.5|3421.5|0
1612325100000|2021-02-03 04:05:00|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|1
1612325110000|2021-02-03 04:05:10|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|0
1612325190000|2021-02-03 04:06:30|3434.6|3422.6|3434.5|3422.5|3434.6|3422.6|3434.5|3422.5|0
1612325220000|2021-02-03 04:07:00|3434.3|3422.3|3434.8|3422.8|3434.8|3422.8|3434.3|3422.3|4
1612325290000|2021-02-03 04:08:10|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|0
1612325300000|2021-02-03 04:08:20|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|1
1612325340000|2021-02-03 04:09:00|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|2
1612325350000|2021-02-03 04:09:10|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|3
1612325380000|2021-02-03 04:09:40|3434.6|3422.6|3434.6|3422.6|3434.6|3422.6|3434.6|3422.6|5
1612325410000|2021-02-03 04:10:10|3434.4|3422.4|3434.6|3422.6|3434.6|3422.6|3434.4|3422.4|0
1612325430000|2021-02-03 04:10:30|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|2
1612325440000|2021-02-03 04:10:40|3435.3|3423.3|3434.8|3422.8|3435.3|3423.3|3434.8|3422.8|0
1612325450000|2021-02-03 04:10:50|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|0
1612325460000|2021-02-03 04:11:00|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|0
1612325480000|2021-02-03 04:11:20|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|0
1612325490000|2021-02-03 04:11:30|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|2
1612325500000|2021-02-03 04:11:40|||||||||3
1612325510000|2021-02-03 04:11:50|||||||||2
1612325520000|2021-02-03 04:12:00|||||||||2
1612325530000|2021-02-03 04:12:10|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|2
1612325540000|2021-02-03 04:12:20|3434.6|3422.6|3434.6|3422.6|3434.9|3422.9|3434.6|3422.6|1
1612325550000|2021-02-03 04:12:30|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|0
1612325580000|2021-02-03 04:13:00|||||||||2
1612325590000|2021-02-03 04:13:10|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|3434.9|3422.9|2
1612325610000|2021-02-03 04:13:30|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|0
1612325640000|2021-02-03 04:14:00|3434.9|3422.9|3436.1|3424.1|3436.1|3424.1|3434.9|3422.9|3
1612325650000|2021-02-03 04:14:10|3436.3|3424.3|3436.3|3424.3|3436.3|3424.3|3436.3|3424.3|0
1612325680000|2021-02-03 04:14:40|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|0
1612325700000|2021-02-03 04:15:00|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|3436.1|3424.1|0
1612325710000|2021-02-03 04:15:10|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|0
1612325730000|2021-02-03 04:15:30|3436.9|3424.9|3435.9|3423.9|3437.6|3425.6|3435.9|3423.9|6
1612325750000|2021-02-03 04:15:50|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|0
1612325770000|2021-02-03 04:16:10|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|0
1612325800000|2021-02-03 04:16:40|3436.4|3424.4|3436.7|3424.7|3436.7|3424.7|3436.2|3424.2|0
1612325820000|2021-02-03 04:17:00|3436.9|3424.9|3438.6|3426.6|3438.6|3426.6|3436.9|3424.9|1
1612325830000|2021-02-03 04:17:10|3436.6|3424.6|3437.7|3425.7|3437.7|3425.7|3436.6|3424.6|1
1612325840000|2021-02-03 04:17:20|3438.1|3426.1|3436.6|3424.6|3438.6|3426.6|3436.6|3424.6|0
1612325860000|2021-02-03 04:17:40|3437.1|3425.1|3431.9|3419.9|3437.1|3425.1|3431.9|3419.9|10
1612325870000|2021-02-03 04:17:50|3431.3|3419.3|3433.8|3421.8|3433.8|3421.8|3431.3|3419.3|0
1612325880000|2021-02-03 04:18:00|3433.4|3421.4|3432.9|3420.9|3433.4|3421.4|3432.9|3420.9|0
1612325890000|2021-02-03 04:18:10|||||||||2
1612325900000|2021-02-03 04:18:20|3433.6|3421.6|3433.2|3421.2|3433.6|3421.6|3433.1|3421.1|0
1612325910000|2021-02-03 04:18:30|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|2
1612325930000|2021-02-03 04:18:50|3432.2|3420.2|3431.1|3419.1|3432.2|3420.2|3431.1|3419.1|0
1612325940000|2021-02-03 04:19:00|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|0
1612325950000|2021-02-03 04:19:10|3430.9|3418.9|3430.9|3418.9|3430.9|3418.9|3430.9|3418.9|1
1612325970000|2021-02-03 04:19:30|3431.9|3419.9|3431.9|3419.9|3431.9|3419.9|3431.9|3419.9|7
1612325980000|2021-02-03 04:19:40|3430.4|3418.4|3430.2|3418.2|3430.4|3418.4|3430.2|3418.2|7
1612325990000|2021-02-03 04:19:50|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|3428.9|3416.9|1
1612326000000|2021-02-03 04:20:00|3429.2|3417.2|3430.2|3418.2|3430.7|3418.7|3429.2|3417.2|1
1612326010000|2021-02-03 04:20:10|3430.1|3418.1|3430.1|3418.1|3430.2|3418.2|3430.1|3418.1|0
1612326020000|2021-02-03 04:20:20|3430.4|3418.4|3427.6|3415.6|3430.6|3418.6|3427.6|3415.6|2
1612326030000|2021-02-03 04:20:30|3427.2|3415.2|3427.4|3415.4|3427.4|3415.4|3426.9|3414.9|0
1612326040000|2021-02-03 04:20:40|3427.9|3415.9|3426.2|3414.2|3427.9|3415.9|3426.2|3414.2|0
1612326050000|2021-02-03 04:20:50|3426.7|3414.7|3425.9|3413.9|3427.4|3415.4|3425.9|3413.9|0
1612326060000|2021-02-03 04:21:00|3426.4|3414.4|3426.6|3414.6|3426.6|3414.6|3426.1|3414.1|0
1612326070000|2021-02-03 04:21:10|3425.1|3413.1|3425.2|3413.2|3425.2|3413.2|3425.1|3413.1|9
1612326080000|2021-02-03 04:21:20|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|0
1612326090000|2021-02-03 04:21:30|3426.9|3414.9|3427.6|3415.6|3427.6|3415.6|3426.9|3414.9|0
1612326130000|2021-02-03 04:22:10|3428.1|3416.1|3428.4|3416.4|3428.4|3416.4|3428|3416|0
1612326140000|2021-02-03 04:22:20|3428.5|3416.5|3428.5|3416.5|3428.5|3416.5|3428.5|3416.5|0
1612326150000|2021-02-03 04:22:30|3428.2|3416.2|3428|3416|3428.2|3416.2|3428|3416|0
1612326160000|2021-02-03 04:22:40|3427.7|3415.7|3427.4|3415.4|3428|3416|3427.4|3415.4|0
1612326170000|2021-02-03 04:22:50|3427|3415|3426.9|3414.9|3427|3415|3426.9|3414.9|0
1612326180000|2021-02-03 04:23:00|3426.7|3414.7|3426.2|3414.2|3426.7|3414.7|3426.2|3414.2|0
1612326190000|2021-02-03 04:23:10|3425.5|3413.5|3424.2|3412.2|3425.5|3413.5|3424.2|3412.2|0
1612326210000|2021-02-03 04:23:30|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|1
1612326240000|2021-02-03 04:24:00|3424.4|3412.4|3423.7|3411.7|3424.4|3412.4|3423.6|3411.6|8
1612326250000|2021-02-03 04:24:10|3423.2|3411.2|3423.2|3411.2|3423.2|3411.2|3423.2|3411.2|0
1612326260000|2021-02-03 04:24:20|3422.9|3410.9|3421.2|3409.2|3422.9|3410.9|3421.2|3409.2|7
1612326270000|2021-02-03 04:24:30|3421.6|3409.6|3421.9|3409.9|3421.9|3409.9|3421.6|3409.6|1
1612326280000|2021-02-03 04:24:40|3419.9|3407.9|3420.2|3408.2|3420.7|3408.7|3419.9|3407.9|40
1612326290000|2021-02-03 04:24:50|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|3420.2|3408.2|1
1612326300000|2021-02-03 04:25:00|3420.2|3408.2|3420.2|3408.2|3420.6|3408.6|3420.2|3408.2|4
1612326310000|2021-02-03 04:25:10|3420.6|3408.6|3420.6|3408.6|3420.7|3408.7|3420.2|3408.2|2
1612326320000|2021-02-03 04:25:20|3420.7|3408.7|3421.4|3409.4|3423.2|3411.2|3420.7|3408.7|9
1612326330000|2021-02-03 04:25:30|3421.2|3409.2|3419.6|3407.6|3421.6|3409.6|3419.6|3407.6|3
1612326340000|2021-02-03 04:25:40|3421.2|3409.2|3419.7|3407.7|3421.2|3409.2|3419.2|3407.2|24
1612326350000|2021-02-03 04:25:50|3420.1|3408.1|3419.1|3407.1|3420.1|3408.1|3418.9|3406.9|15
1612326360000|2021-02-03 04:26:00|3418.2|3406.2|3418.7|3406.7|3418.7|3406.7|3418.2|3406.2|0
1612326370000|2021-02-03 04:26:10|3419.2|3407.2|3418.9|3406.9|3419.2|3407.2|3417.9|3405.9|0
1612326380000|2021-02-03 04:26:20|3418.7|3406.7|3418.6|3406.6|3418.7|3406.7|3418.6|3406.6|1
1612326390000|2021-02-03 04:26:30|3418.9|3406.9|3418.6|3406.6|3418.9|3406.9|3418.6|3406.6|3
1612326400000|2021-02-03 04:26:40|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|3418.7|3406.7|1
1612326420000|2021-02-03 04:27:00|3419.1|3407.1|3418.9|3406.9|3419.6|3407.6|3418.9|3406.9|1
1612326430000|2021-02-03 04:27:10|3419.1|3407.1|3419|3407|3419.1|3407.1|3419|3407|2
1612326440000|2021-02-03 04:27:20|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|2
1612326450000|2021-02-03 04:27:30|3420.2|3408.2|3420.2|3408.2|3420.2|3408.2|3420.2|3408.2|5
1612326460000|2021-02-03 04:27:40|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|3419.9|3407.9|1
1612326470000|2021-02-03 04:27:50|3420.2|3408.2|3420.6|3408.6|3420.9|3408.9|3420.2|3408.2|5
1612326480000|2021-02-03 04:28:00|3420.9|3408.9|3419.9|3407.9|3421.6|3409.6|3418.9|3406.9|28
1612326490000|2021-02-03 04:28:10|3419.7|3407.7|3419.7|3407.7|3419.7|3407.7|3419.6|3407.6|4
1612326500000|2021-02-03 04:28:20|3419.6|3407.6|3419.6|3407.6|3419.6|3407.6|3419.6|3407.6|0
1612326510000|2021-02-03 04:28:30|3419.7|3407.7|3417.9|3405.9|3419.9|3407.9|3417.9|3405.9|5
1612326520000|2021-02-03 04:28:40|3416.4|3404.4|3418.4|3406.4|3418.4|3406.4|3416.4|3404.4|2
1612326530000|2021-02-03 04:28:50|3419|3407|3418.4|3406.4|3419|3407|3418.2|3406.2|3
1612326540000|2021-02-03 04:29:00|3418.2|3406.2|3416.9|3404.9|3418.4|3406.4|3416.9|3404.9|1
1612326550000|2021-02-03 04:29:10|3417|3405|3417|3405|3418|3406|3417|3405|1
1612326560000|2021-02-03 04:29:20|3415.1|3403.1|3416.7|3404.7|3417.4|3405.4|3415.1|3403.1|0
1612326570000|2021-02-03 04:29:30|3417.2|3405.2|3417|3405|3417.5|3405.5|3416.6|3404.6|4
1612326580000|2021-02-03 04:29:40|3418.9|3406.9|3415.4|3403.4|3418.9|3406.9|3415.4|3403.4|1
1612326590000|2021-02-03 04:29:50|3415.5|3403.5|3416.4|3404.4|3417|3405|3415.4|3403.4|2
1612333800000|2021-02-03 06:30:00|3421.3|3409.3|3421.4|3409.4|3421.6|3409.6|3420.1|3408.1|8
1612333810000|2021-02-03 06:30:10|3421.6|3409.6|3421.8|3409.8|3421.9|3409.9|3420.8|3408.8|3
1612333820000|2021-02-03 06:30:20|3421.3|3409.3|3421.6|3409.6|3421.8|3409.8|3421.3|3409.3|4
1612333830000|2021-02-03 06:30:30|3422.1|3410.1|3422.3|3410.3|3423.5|3411.5|3422.1|3410.1|0
1612333840000|2021-02-03 06:30:40|3422.1|3410.1|3422.6|3410.6|3422.9|3410.9|3421.8|3409.8|0
1612333850000|2021-02-03 06:30:50|3422.8|3410.8|3425.4|3409.4|3425.4|3410.9|3422.8|3409.3|1
1612333860000|2021-02-03 06:31:00|3425.8|3409.8|3427.4|3415.4|3427.4|3415.4|3424.3|3409.8|8
1612333870000|2021-02-03 06:31:10|3430.4|3414.4|3427.4|3415.4|3433.4|3417.4|3426.9|3413.9|2
1612333880000|2021-02-03 06:31:20|3427.3|3415.3|3431.1|3419.1|3434.1|3419.1|3427.3|3415.3|11
1612333890000|2021-02-03 06:31:30|3430.1|3418.1|3429.9|3417.9|3438.6|3422.6|3429.1|3416.1|1
1612333900000|2021-02-03 06:31:40|3430.3|3418.3|3427.6|3415.6|3430.4|3418.4|3427.4|3415.4|11
1612333910000|2021-02-03 06:31:50|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1612333920000|2021-02-03 06:32:00|3429.6|3417.6|3428.8|3416.8|3429.6|3417.6|3428.6|3416.6|0
1612333940000|2021-02-03 06:32:20|3429.4|3417.4|3429.6|3417.6|3429.6|3417.6|3428.8|3416.8|0
1612333950000|2021-02-03 06:32:30|3429.8|3417.8|3430.3|3418.3|3430.3|3418.3|3429.8|3417.8|0
1612333960000|2021-02-03 06:32:40|3429.9|3417.9|3429.4|3417.4|3429.9|3417.9|3429.4|3417.4|4
1612333980000|2021-02-03 06:33:00|3429.3|3417.3|3429.3|3417.3|3429.3|3417.3|3429.3|3417.3|0
1612333990000|2021-02-03 06:33:10|3429.1|3417.1|3429.1|3417.1|3429.1|3417.1|3429.1|3417.1|0
1612334010000|2021-02-03 06:33:30|3428.9|3416.9|3428.9|3416.9|3428.9|3416.9|3428.9|3416.9|0
1612334020000|2021-02-03 06:33:40|3428.8|3416.8|3428.6|3416.6|3428.8|3416.8|3428.4|3416.4|3
1612334050000|2021-02-03 06:34:10|3428.3|3416.3|3429.6|3417.6|3429.6|3417.6|3427.8|3415.8|26
1612334060000|2021-02-03 06:34:20|||||||||3
1612334070000|2021-02-03 06:34:30|3429.9|3417.9|3430.3|3418.3|3430.6|3418.6|3429.9|3417.9|7
1612334080000|2021-02-03 06:34:40|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|3430.1|3418.1|4
1612334090000|2021-02-03 06:34:50|3429.9|3417.9|3430.4|3418.4|3430.4|3418.4|3429.9|3417.9|0
1612334110000|2021-02-03 06:35:10|3430.3|3418.3|3430.3|3418.3|3430.3|3418.3|3430.3|3418.3|4
1612334120000|2021-02-03 06:35:20|3429.9|3417.9|3430.6|3418.6|3430.6|3418.6|3429.9|3417.9|0
1612334130000|2021-02-03 06:35:30|3430.3|3418.3|3430.4|3418.4|3430.4|3418.4|3430.3|3418.3|0
1612334140000|2021-02-03 06:35:40|3430.3|3418.3|3430.6|3418.6|3430.6|3418.6|3430.3|3418.3|0
1612334160000|2021-02-03 06:36:00|3430.3|3418.3|3430.3|3418.3|3430.3|3418.3|3430.3|3418.3|0
1612334170000|2021-02-03 06:36:10|3430.1|3418.1|3430.3|3418.3|3430.3|3418.3|3430.1|3418.1|0
1612334190000|2021-02-03 06:36:30|3430.4|3418.4|3430.8|3418.8|3430.8|3418.8|3430.4|3418.4|0
1612334200000|2021-02-03 06:36:40|3431.1|3419.1|3431.4|3419.4|3431.4|3419.4|3431.1|3419.1|0
1612334210000|2021-02-03 06:36:50|3431.9|3419.9|3432.2|3420.2|3432.2|3420.2|3431.7|3419.7|2
1612334220000|2021-02-03 06:37:00|3431.7|3419.7|3431.7|3419.7|3432.1|3420.1|3431.7|3419.7|1
1612334230000|2021-02-03 06:37:10|3432.2|3420.2|3432.9|3420.9|3432.9|3420.9|3432.2|3420.2|9
1612334240000|2021-02-03 06:37:20|3432.7|3420.7|3432.7|3420.7|3432.7|3420.7|3432.7|3420.7|0
1612334250000|2021-02-03 06:37:30|3431.9|3419.9|3431.4|3419.4|3431.9|3419.9|3431.4|3419.4|1
1612334280000|2021-02-03 06:38:00|3431.2|3419.2|3431.1|3419.1|3431.2|3419.2|3430.9|3418.9|0
1612334310000|2021-02-03 06:38:30|3431.6|3419.6|3431.9|3419.9|3431.9|3419.9|3431.6|3419.6|0
1612334320000|2021-02-03 06:38:40|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|0
1612334370000|2021-02-03 06:39:30|3431.6|3419.6|3431.6|3419.6|3431.6|3419.6|3431.6|3419.6|0
1612334380000|2021-02-03 06:39:40|3431.7|3419.7|3431.7|3419.7|3431.7|3419.7|3431.7|3419.7|0
1612334400000|2021-02-03 06:40:00|3431.6|3419.6|3431.6|3419.6|3431.6|3419.6|3431.6|3419.6|0
1612334430000|2021-02-03 06:40:30|3431.7|3419.7|3431.7|3419.7|3431.7|3419.7|3431.7|3419.7|0
1612334450000|2021-02-03 06:40:50|3431.9|3419.9|3431.9|3419.9|3431.9|3419.9|3431.9|3419.9|0
1612334490000|2021-02-03 06:41:30|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|0
1612334500000|2021-02-03 06:41:40|3431.9|3419.9|3431.9|3419.9|3431.9|3419.9|3431.9|3419.9|0
1612334520000|2021-02-03 06:42:00|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|3432.1|3420.1|0
1612334530000|2021-02-03 06:42:10|3432.2|3420.2|3433.6|3421.6|3433.6|3421.6|3431.9|3419.9|5
1612334540000|2021-02-03 06:42:20|3433.2|3421.2|3433.9|3421.9|3433.9|3421.9|3433.2|3421.2|0
1612334550000|2021-02-03 06:42:30|3433.7|3421.7|3432.9|3420.9|3433.7|3421.7|3432.9|3420.9|0
1612334560000|2021-02-03 06:42:40|3433.1|3421.1|3432.9|3420.9|3433.4|3421.4|3432.7|3420.7|0
1612334570000|2021-02-03 06:42:50|3432.5|3420.5|3432.5|3420.5|3432.5|3420.5|3432.5|3420.5|0
1612334580000|2021-02-03 06:43:00|3432.4|3420.4|3432.2|3420.2|3432.4|3420.4|3432.2|3420.2|0
1612334590000|2021-02-03 06:43:10|3432.9|3420.9|3432.2|3420.2|3432.9|3420.9|3432.2|3420.2|0
1612334620000|2021-02-03 06:43:40|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|3432.9|3420.9|0
1612334630000|2021-02-03 06:43:50|3432.2|3420.2|3432.5|3420.5|3433.5|3421.5|3432.2|3420.2|6
1612334650000|2021-02-03 06:44:10|3433.4|3421.4|3434|3422|3434|3422|3433.4|3421.4|0
1612334670000|2021-02-03 06:44:30|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|1
1612334680000|2021-02-03 06:44:40|3434.2|3422.2|3434.2|3422.2|3434.5|3422.5|3434.2|3422.2|1
1612334700000|2021-02-03 06:45:00|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|3434.5|3422.5|1
1612334710000|2021-02-03 06:45:10|3435.2|3423.2|3435.2|3423.2|3435.2|3423.2|3435.2|3423.2|6
1612334720000|2021-02-03 06:45:20|3436.9|3424.9|3437|3425|3437|3425|3436.9|3424.9|5
1612334730000|2021-02-03 06:45:30|3437.2|3425.2|3436.9|3424.9|3437.2|3425.2|3436.5|3424.5|0
1612334740000|2021-02-03 06:45:40|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|3436.2|3424.2|0
1612334750000|2021-02-03 06:45:50|3436.4|3424.4|3436.9|3424.9|3436.9|3424.9|3436.2|3424.2|0
1612334770000|2021-02-03 06:46:10|3436.2|3424.2|3436.9|3424.9|3436.9|3424.9|3436|3424|0
1612334790000|2021-02-03 06:46:30|3436.2|3424.2|3436.5|3424.5|3436.5|3424.5|3436.2|3424.2|0
1612334800000|2021-02-03 06:46:40|3436.2|3424.2|3435.9|3423.9|3436.2|3424.2|3435.9|3423.9|0
1612334810000|2021-02-03 06:46:50|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|3436.9|3424.9|0
1612334820000|2021-02-03 06:47:00|3436.7|3424.7|3436.4|3424.4|3437|3425|3436.4|3424.4|0
1612334830000|2021-02-03 06:47:10|3436|3424|3439.2|3427.2|3439.2|3427.2|3435.9|3423.9|0
1612334840000|2021-02-03 06:47:20|3439.7|3427.7|3439.2|3427.2|3439.7|3427.7|3439.2|3427.2|0
1612334850000|2021-02-03 06:47:30|3439.5|3427.5|3439.7|3427.7|3440.2|3428.2|3439.5|3427.5|0
1612334860000|2021-02-03 06:47:40|3439.4|3427.4|3438.5|3426.5|3439.4|3427.4|3438.5|3426.5|0
1612334870000|2021-02-03 06:47:50|3439|3427|3438.5|3426.5|3439|3427|3438.5|3426.5|0
1612334910000|2021-02-03 06:48:30|3439.2|3427.2|3439|3427|3439.2|3427.2|3439|3427|0
1612334920000|2021-02-03 06:48:40|3438.5|3426.5|3438.5|3426.5|3438.5|3426.5|3438.5|3426.5|0
1612334930000|2021-02-03 06:48:50|3438.9|3426.9|3439|3427|3439|3427|3438.9|3426.9|0
1612334940000|2021-02-03 06:49:00|3438.5|3426.5|3438.5|3426.5|3438.5|3426.5|3438.5|3426.5|0
1612334950000|2021-02-03 06:49:10|3439|3427|3438.5|3426.5|3439|3427|3438.5|3426.5|0
1612334980000|2021-02-03 06:49:40|3439|3427|3438.5|3426.5|3439|3427|3438.5|3426.5|0
1612334990000|2021-02-03 06:49:50|||||||||4
1612335000000|2021-02-03 06:50:00|3437.8|3425.8|3438.5|3426.5|3438.5|3426.5|3437.8|3425.8|0
1612335010000|2021-02-03 06:50:10|3439.2|3427.2|3439.2|3427.2|3439.8|3427.8|3439.2|3427.2|1
1612335020000|2021-02-03 06:50:20|3438.8|3426.8|3438.3|3426.3|3438.8|3426.8|3438.3|3426.3|0
1612335040000|2021-02-03 06:50:40|3438.2|3426.2|3437.7|3425.7|3438.2|3426.2|3437.7|3425.7|0
1612335050000|2021-02-03 06:50:50|3437.2|3425.2|3437.2|3425.2|3437.2|3425.2|3437.2|3425.2|0
1612335060000|2021-02-03 06:51:00|3437.8|3425.8|3438.3|3426.3|3438.3|3426.3|3437.8|3425.8|0
1612335070000|2021-02-03 06:51:10|3438.7|3426.7|3438.2|3426.2|3438.7|3426.7|3438.2|3426.2|1
1612335080000|2021-02-03 06:51:20|3437.5|3425.5|3437.5|3425.5|3437.5|3425.5|3437.5|3425.5|0
1612335150000|2021-02-03 06:52:30|3438|3426|3437.5|3425.5|3438|3426|3437.5|3425.5|0
1612335250000|2021-02-03 06:54:10|3437.3|3425.3|3437.2|3425.2|3437.3|3425.3|3436.8|3424.8|0
1612335280000|2021-02-03 06:54:40|3437.5|3425.5|3437.2|3425.2|3437.5|3425.5|3437.2|3425.2|0
1612335300000|2021-02-03 06:55:00|3436.8|3424.8|3436.8|3424.8|3436.8|3424.8|3436.8|3424.8|16
1612335310000|2021-02-03 06:55:10|3436.5|3424.5|3436.5|3424.5|3436.5|3424.5|3436.5|3424.5|0
1612335320000|2021-02-03 06:55:20|3436.2|3424.2|3435.8|3423.8|3436.5|3424.5|3435.8|3423.8|13
1612335330000|2021-02-03 06:55:30|3435.7|3423.7|3435.8|3423.8|3435.8|3423.8|3435.7|3423.7|7
1612335340000|2021-02-03 06:55:40|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|3436|3424|0
1612335350000|2021-02-03 06:55:50|3436|3424|3436.2|3424.2|3436.2|3424.2|3435.7|3423.7|19
1612335360000|2021-02-03 06:56:00|3436|3424|3435.8|3423.8|3436|3424|3435.5|3423.5|5
1612335370000|2021-02-03 06:56:10|3435.2|3423.2|3435.7|3423.7|3436.2|3424.2|3435.2|3423.2|2
1612335380000|2021-02-03 06:56:20|3436.2|3424.2|3435.8|3423.8|3436.2|3424.2|3435.8|3423.8|0
1612335390000|2021-02-03 06:56:30|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|0
1612335400000|2021-02-03 06:56:40|3435.2|3423.2|3435.5|3423.5|3435.5|3423.5|3435.2|3423.2|4
1612335410000|2021-02-03 06:56:50|3435.7|3423.7|3435.7|3423.7|3435.8|3423.8|3435.3|3423.3|5
1612335420000|2021-02-03 06:57:00|3435.8|3423.8|3435.5|3423.5|3435.8|3423.8|3435.2|3423.2|2
1612335430000|2021-02-03 06:57:10|3435.7|3423.7|3435.2|3423.2|3435.7|3423.7|3435.2|3423.2|11
1612335440000|2021-02-03 06:57:20|3435.5|3423.5|3435.8|3423.8|3435.8|3423.8|3435.5|3423.5|2
1612335450000|2021-02-03 06:57:30|3435.7|3423.7|3435.7|3423.7|3435.7|3423.7|3435.3|3423.3|0
1612335460000|2021-02-03 06:57:40|3435.8|3423.8|3435.8|3423.8|3435.8|3423.8|3435.8|3423.8|0
1612335490000|2021-02-03 06:58:10|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|1
1612335500000|2021-02-03 06:58:20|3435.3|3423.3|3435.6|3423.6|3435.6|3423.6|3435.3|3423.3|0
1612335530000|2021-02-03 06:58:50|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|5
1612335540000|2021-02-03 06:59:00|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|0
1612335550000|2021-02-03 06:59:10|3435.3|3423.3|3435.3|3423.3|3435.3|3423.3|3435.1|3423.1|5
1612335580000|2021-02-03 06:59:40|||||||||5
1612335590000|2021-02-03 06:59:50|3435.6|3423.6|3435.6|3423.6|3435.6|3423.6|3435.3|3423.3|0
1612335600000|2021-02-03 07:00:00|3435.1|3423.1|3435.8|3423.8|3435.8|3423.8|3435.1|3423.1|2
1612335610000|2021-02-03 07:00:10|3435.6|3423.6|3435.1|3423.1|3435.6|3423.6|3435.1|3423.1|0
1612335620000|2021-02-03 07:00:20|3435.6|3423.6|3435.8|3423.8|3435.8|3423.8|3435.6|3423.6|0
1612335650000|2021-02-03 07:00:50|3436.1|3424.1|3436.5|3424.5|3436.5|3424.5|3436.1|3424.1|1
1612335660000|2021-02-03 07:01:00|3436.6|3424.6|3436.3|3424.3|3436.6|3424.6|3436.3|3424.3|0
1612335680000|2021-02-03 07:01:20|3436.5|3424.5|3429.6|3417.6|3436.5|3424.5|3429.6|3417.6|16
1612335690000|2021-02-03 07:01:30|3430|3418|3428.5|3416.5|3430.5|3418.5|3428.5|3416.5|4
1612335700000|2021-02-03 07:01:40|3428.1|3416.1|3429|3417|3429.8|3417.8|3428.1|3416.1|0
1612335710000|2021-02-03 07:01:50|3428.6|3416.6|3429.5|3417.5|3429.5|3417.5|3428.6|3416.6|0
1612335720000|2021-02-03 07:02:00|3430.5|3418.5|3430.1|3418.1|3430.5|3418.5|3430.1|3418.1|0
1612335730000|2021-02-03 07:02:10|3429.8|3417.8|3430.1|3418.1|3430.1|3418.1|3429.1|3417.1|0
1612335740000|2021-02-03 07:02:20|||||||||2
1612335750000|2021-02-03 07:02:30|3429.6|3417.6|3427.3|3415.3|3429.6|3417.6|3427.3|3415.3|0
1612335760000|2021-02-03 07:02:40|3427.1|3415.1|3427.3|3415.3|3427.3|3415.3|3427.1|3415.1|0
1612335770000|2021-02-03 07:02:50|3428|3416|3427.5|3415.5|3428|3416|3427.5|3415.5|0
1612335780000|2021-02-03 07:03:00|3427.3|3415.3|3427.3|3415.3|3427.3|3415.3|3427.3|3415.3|0
1612335790000|2021-02-03 07:03:10|||||||||2
1612335800000|2021-02-03 07:03:20|3427.1|3415.1|3428.1|3416.1|3428.1|3416.1|3426.3|3414.3|0
1612335810000|2021-02-03 07:03:30|3428|3416|3428|3416|3428|3416|3428|3416|0
1612335820000|2021-02-03 07:03:40|3428.5|3416.5|3428.5|3416.5|3428.5|3416.5|3428.5|3416.5|0
1612335830000|2021-02-03 07:03:50|3429.3|3417.3|3429.6|3417.6|3429.6|3417.6|3429.3|3417.3|0
1612335840000|2021-02-03 07:04:00|3429.3|3417.3|3428.1|3416.1|3429.3|3417.3|3428.1|3416.1|0
1612335860000|2021-02-03 07:04:20|3427.9|3415.9|3428.6|3416.6|3428.6|3416.6|3427.9|3415.9|0
1612335870000|2021-02-03 07:04:30|3428.1|3416.1|3427.1|3415.1|3428.1|3416.1|3427.1|3415.1|0
1612335880000|2021-02-03 07:04:40|3427.3|3415.3|3426.9|3414.9|3427.3|3415.3|3426.9|3414.9|0
1612335900000|2021-02-03 07:05:00|3425.6|3413.6|3426.3|3414.3|3426.3|3414.3|3425.6|3413.6|0
1612335910000|2021-02-03 07:05:10|3426.1|3414.1|3425.3|3413.3|3426.1|3414.1|3425.3|3413.3|0
1612335920000|2021-02-03 07:05:20|3425.1|3413.1|3425.3|3413.3|3425.3|3413.3|3424.9|3412.9|0
1612335930000|2021-02-03 07:05:30|3425.8|3413.8|3425.9|3413.9|3425.9|3413.9|3425.4|3413.4|0
1612335940000|2021-02-03 07:05:40|3426.4|3414.4|3425.3|3413.3|3427.1|3415.1|3425.3|3413.3|0
1612335950000|2021-02-03 07:05:50|3425.1|3413.1|3425.3|3413.3|3425.3|3413.3|3425.1|3413.1|0
1612335960000|2021-02-03 07:06:00|3425.4|3413.4|3425.4|3413.4|3425.4|3413.4|3425.4|3413.4|0
1612335970000|2021-02-03 07:06:10|3425.1|3413.1|3425.3|3413.3|3425.6|3413.6|3425.1|3413.1|0
1612335980000|2021-02-03 07:06:20|3425.6|3413.6|3425.3|3413.3|3425.8|3413.8|3425.3|3413.3|0
1612335990000|2021-02-03 07:06:30|3424.9|3412.9|3424.1|3412.1|3424.9|3412.9|3424.1|3412.1|0
1612336000000|2021-02-03 07:06:40|3424.3|3412.3|3423.1|3411.1|3424.3|3412.3|3423.1|3411.1|0
1612336030000|2021-02-03 07:07:10|3422.8|3410.8|3423.1|3411.1|3423.3|3411.3|3422.6|3410.6|1
1612336040000|2021-02-03 07:07:20|3422.4|3410.4|3422.9|3410.9|3422.9|3410.9|3422.4|3410.4|0
1612336060000|2021-02-03 07:07:40|3422.8|3410.8|3423.4|3411.4|3423.4|3411.4|3422.8|3410.8|0
1612336070000|2021-02-03 07:07:50|3423.9|3411.9|3424.3|3412.3|3424.3|3412.3|3423.9|3411.9|0
1612336090000|2021-02-03 07:08:10|3424.6|3412.6|3425.9|3413.9|3426.4|3414.4|3424.6|3412.6|0
1612336100000|2021-02-03 07:08:20|3426.8|3414.8|3426.4|3414.4|3427.8|3415.8|3425.4|3413.4|0
1612336110000|2021-02-03 07:08:30|3426.1|3414.1|3426.3|3414.3|3426.3|3414.3|3425.9|3413.9|0
1612336120000|2021-02-03 07:08:40|3426.8|3414.8|3426.3|3414.3|3426.8|3414.8|3426.3|3414.3|0
1612336130000|2021-02-03 07:08:50|3426.8|3414.8|3426.8|3414.8|3426.8|3414.8|3426.8|3414.8|0
1612336140000|2021-02-03 07:09:00|3426.9|3414.9|3426.8|3414.8|3426.9|3414.9|3426.8|3414.8|0
1612336150000|2021-02-03 07:09:10|3426.9|3414.9|3427.8|3415.8|3427.8|3415.8|3426.9|3414.9|0
1612336160000|2021-02-03 07:09:20|3428.1|3416.1|3427.8|3415.8|3428.3|3416.3|3427.8|3415.8|0
1612336170000|2021-02-03 07:09:30|3428.1|3416.1|3428.8|3416.8|3428.8|3416.8|3428.1|3416.1|0
1612336180000|2021-02-03 07:09:40|3429.3|3417.3|3428.6|3416.6|3429.8|3417.8|3428.6|3416.6|2
1612336190000|2021-02-03 07:09:50|3429.1|3417.1|3427.9|3415.9|3429.1|3417.1|3427.9|3415.9|0
1612336200000|2021-02-03 07:10:00|3427.8|3415.8|3427.8|3415.8|3428.3|3416.3|3427.8|3415.8|0
1612336230000|2021-02-03 07:10:30|3428.7|3416.7|3429.1|3417.1|3429.1|3417.1|3428.7|3416.7|0
1612336240000|2021-02-03 07:10:40|3429.4|3417.4|3431.1|3419.1|3431.1|3419.1|3429.4|3417.4|0
1612336250000|2021-02-03 07:10:50|3431.4|3419.4|3431.7|3419.7|3432.1|3420.1|3431.4|3419.4|0
1612336260000|2021-02-03 07:11:00|3431.6|3419.6|3432.1|3420.1|3432.1|3420.1|3431.6|3419.6|0
1612336290000|2021-02-03 07:11:30|3432.6|3420.6|3432.6|3420.6|3432.6|3420.6|3432.6|3420.6|0
1612336300000|2021-02-03 07:11:40|3432.9|3420.9|3433.1|3421.1|3433.1|3421.1|3432.7|3420.7|0
1612336320000|2021-02-03 07:12:00|3433.7|3421.7|3433.7|3421.7|3433.7|3421.7|3433.7|3421.7|0
1612336330000|2021-02-03 07:12:10|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|0
1612336340000|2021-02-03 07:12:20|3433.6|3421.6|3433.2|3421.2|3434.1|3422.1|3433.1|3421.1|0
1612336350000|2021-02-03 07:12:30|3433.1|3421.1|3434.1|3422.1|3434.1|3422.1|3433.1|3421.1|0
1612336360000|2021-02-03 07:12:40|3433.7|3421.7|3433.2|3421.2|3433.7|3421.7|3433.2|3421.2|0
1612336370000|2021-02-03 07:12:50|3433.6|3421.6|3437.1|3425.1|3437.1|3425.1|3433.6|3421.6|0
1612336380000|2021-02-03 07:13:00|3437.2|3425.2|3432.1|3420.1|3437.7|3425.7|3430.1|3418.1|0
1612336390000|2021-02-03 07:13:10|3432.4|3420.4|3432.4|3420.4|3432.4|3420.4|3432.4|3420.4|0
1612336400000|2021-02-03 07:13:20|3431.9|3419.9|3432.4|3420.4|3432.4|3420.4|3431.9|3419.9|0
1612336410000|2021-02-03 07:13:30|3431.9|3419.9|3432.1|3420.1|3432.4|3420.4|3431.9|3419.9|0
1612336420000|2021-02-03 07:13:40|3431.9|3419.9|3432.1|3420.1|3432.1|3420.1|3431.9|3419.9|0
1612336430000|2021-02-03 07:13:50|3431.9|3419.9|3431.9|3419.9|3431.9|3419.9|3431.6|3419.6|0
1612336450000|2021-02-03 07:14:10|3431.6|3419.6|3431.6|3419.6|3431.9|3419.9|3431.2|3419.2|0
1612336460000|2021-02-03 07:14:20|3431.2|3419.2|3431.2|3419.2|3431.7|3419.7|3431.2|3419.2|0
1612336470000|2021-02-03 07:14:30|3431.4|3419.4|3431.4|3419.4|3431.4|3419.4|3431.4|3419.4|0
1612336480000|2021-02-03 07:14:40|3430.9|3418.9|3430.7|3418.7|3430.9|3418.9|3430.7|3418.7|0
1612336490000|2021-02-03 07:14:50|3431.2|3419.2|3431.2|3419.2|3431.2|3419.2|3431.2|3419.2|0
1612336520000|2021-02-03 07:15:20|3430.1|3418.1|3430.1|3418.1|3431.1|3419.1|3430.1|3418.1|0
1612336530000|2021-02-03 07:15:30|3430.6|3418.6|3430.1|3418.1|3430.6|3418.6|3430.1|3418.1|0
1612336550000|2021-02-03 07:15:50|3429.6|3417.6|3429.1|3417.1|3429.6|3417.6|3429.1|3417.1|0
1612336570000|2021-02-03 07:16:10|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1612336580000|2021-02-03 07:16:20|3428.1|3416.1|3428.1|3416.1|3428.1|3416.1|3428.1|3416.1|0
1612336590000|2021-02-03 07:16:30|3426.6|3414.6|3425.6|3413.6|3426.6|3414.6|3425.6|3413.6|1
1612336600000|2021-02-03 07:16:40|3425.2|3413.2|3425.2|3413.2|3425.2|3413.2|3425.2|3413.2|0
1612336610000|2021-02-03 07:16:50|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|3424.7|3412.7|0
1612336620000|2021-02-03 07:17:00|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|0
1612336630000|2021-02-03 07:17:10|3425.6|3413.6|3425.6|3413.6|3425.6|3413.6|3425.2|3413.2|0
1612336640000|2021-02-03 07:17:20|3425.9|3413.9|3425|3413|3426|3414|3425|3413|0
1612336670000|2021-02-03 07:17:50|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|3424.5|3412.5|0
1612336680000|2021-02-03 07:18:00|3424|3412|3424|3412|3424|3412|3424|3412|0
1612336690000|2021-02-03 07:18:10|3424.4|3412.4|3424.5|3412.5|3425|3413|3424.4|3412.4|0
1612336700000|2021-02-03 07:18:20|3424.2|3412.2|3424.5|3412.5|3425|3413|3424|3412|0
1612336730000|2021-02-03 07:18:50|3424.9|3412.9|3426|3414|3426|3414|3424.9|3412.9|0
1612336740000|2021-02-03 07:19:00|3426.4|3414.4|3426.5|3414.5|3427|3415|3426.4|3414.4|0
1612336750000|2021-02-03 07:19:10|3426|3414|3425.7|3413.7|3426|3414|3425.7|3413.7|0
1612336760000|2021-02-03 07:19:20|3426.2|3414.2|3425|3413|3426.7|3414.7|3425|3413|0
1612336770000|2021-02-03 07:19:30|3425.2|3413.2|3425|3413|3425.2|3413.2|3424.9|3412.9|0
1612336780000|2021-02-03 07:19:40|3425.2|3413.2|3424.7|3412.7|3425.2|3413.2|3424.7|3412.7|0
1612336790000|2021-02-03 07:19:50|3424.2|3412.2|3423.2|3411.2|3424.2|3412.2|3423.2|3411.2|0
1612336800000|2021-02-03 07:20:00|3422.7|3410.7|3422.9|3410.9|3423|3411|3422.7|3410.7|0
1612336810000|2021-02-03 07:20:10|3422.7|3410.7|3422.7|3410.7|3422.7|3410.7|3422.7|3410.7|0
1612336820000|2021-02-03 07:20:20|3422.2|3410.2|3416.4|3404.4|3422.2|3410.2|3416.4|3404.4|0
1612336830000|2021-02-03 07:20:30|3415.7|3403.7|3411.9|3399.9|3415.7|3403.7|3411.9|3399.9|2
1612336840000|2021-02-03 07:20:40|3412.2|3400.2|3413.5|3401.5|3414.2|3402.2|3411.7|3399.7|0
1612336850000|2021-02-03 07:20:50|3413.7|3401.7|3414.2|3402.2|3414.2|3402.2|3413.2|3401.2|0
1612336860000|2021-02-03 07:21:00|3413.7|3401.7|3414.2|3402.2|3414.2|3402.2|3413.7|3401.7|0
1612336870000|2021-02-03 07:21:10|3414|3402|3413|3401|3414|3402|3413|3401|0
1612336880000|2021-02-03 07:21:20|3413.4|3401.4|3413|3401|3413.5|3401.5|3413|3401|0
1612336890000|2021-02-03 07:21:30|3413.4|3401.4|3413.7|3401.7|3413.7|3401.7|3413|3401|0
1612336900000|2021-02-03 07:21:40|3414.2|3402.2|3416.7|3404.7|3417.2|3405.2|3414.2|3402.2|0
1612336910000|2021-02-03 07:21:50|3417.2|3405.2|3417.7|3405.7|3417.7|3405.7|3416.7|3404.7|0
1612336920000|2021-02-03 07:22:00|3417.4|3405.4|3417.2|3405.2|3417.4|3405.4|3416.7|3404.7|0
1612336930000|2021-02-03 07:22:10|3417.5|3405.5|3416.7|3404.7|3417.7|3405.7|3416.7|3404.7|0
1612336950000|2021-02-03 07:22:30|3417.4|3405.4|3418.2|3406.2|3418.2|3406.2|3417.4|3405.4|0
1612336960000|2021-02-03 07:22:40|3418.9|3406.9|3420.2|3408.2|3420.2|3408.2|3418.9|3406.9|0
1612336980000|2021-02-03 07:23:00|3419.7|3407.7|3420.2|3408.2|3420.2|3408.2|3419.7|3407.7|0
1612336990000|2021-02-03 07:23:10|3420.5|3408.5|3420.2|3408.2|3420.7|3408.7|3420.2|3408.2|0
1612337010000|2021-02-03 07:23:30|3420.7|3408.7|3421.2|3409.2|3421.2|3409.2|3420.7|3408.7|0
1612337020000|2021-02-03 07:23:40|3418.7|3406.7|3416.9|3404.9|3418.7|3406.7|3416.9|3404.9|0
1612337030000|2021-02-03 07:23:50|3417|3405|3417.2|3405.2|3417.2|3405.2|3417|3405|0
1612337040000|2021-02-03 07:24:00|3416.8|3404.8|3418.2|3406.2|3418.2|3406.2|3416.7|3404.7|0
1612337050000|2021-02-03 07:24:10|3417.8|3405.8|3417.7|3405.7|3418.2|3406.2|3417.7|3405.7|0
1612337060000|2021-02-03 07:24:20|||||||||2
1612337080000|2021-02-03 07:24:40|3417.8|3405.8|3416.8|3404.8|3418.3|3406.3|3416.8|3404.8|0
1612337090000|2021-02-03 07:24:50|3417|3405|3417|3405|3417|3405|3417|3405|8
1612337100000|2021-02-03 07:25:00|3416.7|3404.7|3418|3406|3418|3406|3416.7|3404.7|0
1612337110000|2021-02-03 07:25:10|3417|3405|3418|3406|3418|3406|3417|3405|0
1612337120000|2021-02-03 07:25:20|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|0
1612337130000|2021-02-03 07:25:30|3418.7|3406.7|3420.2|3408.2|3420.2|3408.2|3418.7|3406.7|0
1612337140000|2021-02-03 07:25:40|3422.7|3410.7|3423.2|3411.2|3423.2|3411.2|3422.7|3410.7|0
1612337150000|2021-02-03 07:25:50|3423.5|3411.5|3425.3|3413.3|3425.7|3413.7|3423.5|3411.5|0
1612337160000|2021-02-03 07:26:00|3425.2|3413.2|3427.5|3415.5|3427.5|3415.5|3425.2|3413.2|0
1612337170000|2021-02-03 07:26:10|3426.7|3414.7|3428.7|3416.7|3429.7|3417.7|3426.7|3414.7|0
1612337180000|2021-02-03 07:26:20|3427.3|3415.3|3429.5|3413.5|3429.5|3415.3|3426.3|3413.2|1
1612337190000|2021-02-03 07:26:30|3428|3416|3427.3|3415.3|3428|3416|3427.2|3415.2|2
1612337200000|2021-02-03 07:26:40|3426.8|3414.8|3425|3413|3426.8|3414.8|3425|3413|0
1612337210000|2021-02-03 07:26:50|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|0
1612337220000|2021-02-03 07:27:00|3424.3|3412.3|3420.8|3408.8|3424.3|3412.3|3420.8|3408.8|0
1612337230000|2021-02-03 07:27:10|3420.5|3408.5|3420.8|3408.8|3420.8|3408.8|3420.3|3408.3|0
1612337240000|2021-02-03 07:27:20|3421.2|3409.2|3420.8|3408.8|3421.2|3409.2|3420.3|3408.3|0
1612337250000|2021-02-03 07:27:30|3421.2|3409.2|3421.8|3409.8|3421.8|3409.8|3421.2|3409.2|10
1612337260000|2021-02-03 07:27:40|3422.3|3410.3|3423.3|3411.3|3423.3|3411.3|3422.3|3410.3|0
1612337270000|2021-02-03 07:27:50|3425|3409|3422.5|3410.5|3425|3410.8|3422.5|3409|0
1612337280000|2021-02-03 07:28:00|3422.3|3410.3|3422.8|3410.8|3422.8|3410.8|3422.3|3410.3|0
1612337300000|2021-02-03 07:28:20|3422.5|3410.5|3421.8|3409.8|3422.5|3410.5|3421.8|3409.8|0
1612337310000|2021-02-03 07:28:30|3420.8|3408.8|3420.8|3408.8|3421.3|3409.3|3420.8|3408.8|0
1612337320000|2021-02-03 07:28:40|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|3421.3|3409.3|0
1612337330000|2021-02-03 07:28:50|3422|3410|3421.8|3409.8|3422|3410|3421.8|3409.8|0
1612337340000|2021-02-03 07:29:00|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|0
1612337350000|2021-02-03 07:29:10|3422|3410|3422|3410|3422|3410|3422|3410|0
1612337360000|2021-02-03 07:29:20|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|3422.2|3410.2|0
1612337370000|2021-02-03 07:29:30|3421.5|3409.5|3421|3409|3421.5|3409.5|3421|3409|0
1612337380000|2021-02-03 07:29:40|3421.3|3409.3|3421.5|3409.5|3422|3410|3421.3|3409.3|0
1612337390000|2021-02-03 07:29:50|3420.5|3408.5|3419.7|3407.7|3420.5|3408.5|3419.7|3407.7|2
1612337400000|2021-02-03 07:30:00|||||||||4
1612337410000|2021-02-03 07:30:10|3419.8|3407.8|3419.3|3407.3|3419.8|3407.8|3419.3|3407.3|2
1612337420000|2021-02-03 07:30:20|3419.5|3407.5|3419.5|3407.5|3419.5|3407.5|3419.2|3407.2|10
1612337430000|2021-02-03 07:30:30|||||||||1
1612337440000|2021-02-03 07:30:40|3419.7|3407.7|3419.8|3407.8|3419.8|3407.8|3419.7|3407.7|1
1612337450000|2021-02-03 07:30:50|3419.7|3407.7|3419.5|3407.5|3419.7|3407.7|3419.5|3407.5|0
1612337480000|2021-02-03 07:31:20|3419.6|3407.6|3419.6|3407.6|3419.6|3407.6|3419.6|3407.6|0
1612337490000|2021-02-03 07:31:30|3419.8|3407.8|3423.8|3411.8|3424|3412|3419.8|3407.8|2
1612337500000|2021-02-03 07:31:40|3423.6|3411.6|3423.8|3411.8|3424|3412|3423.6|3411.6|0
1612337510000|2021-02-03 07:31:50|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|0
1612337520000|2021-02-03 07:32:00|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|0
1612337530000|2021-02-03 07:32:10|3424.3|3412.3|3425.8|3413.8|3426.5|3414.5|3424.3|3412.3|0
1612337540000|2021-02-03 07:32:20|3426|3414|3426|3414|3426|3414|3426|3414|0
1612337550000|2021-02-03 07:32:30|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|3426.5|3414.5|0
1612337560000|2021-02-03 07:32:40|3426|3414|3425.3|3413.3|3426|3414|3425.3|3413.3|0
1612337580000|2021-02-03 07:33:00|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|0
1612337590000|2021-02-03 07:33:10|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|3424.6|3412.6|0
1612337600000|2021-02-03 07:33:20|3425|3413|3425.1|3413.1|3425.1|3413.1|3425|3413|0
1612337610000|2021-02-03 07:33:30|3425.5|3413.5|3426.5|3414.5|3426.5|3414.5|3425.5|3413.5|0
1612337620000|2021-02-03 07:33:40|3426.1|3414.1|3426.1|3414.1|3426.5|3414.5|3426.1|3414.1|0
1612337650000|2021-02-03 07:34:10|3426.6|3414.6|3429|3417|3429|3417|3426.6|3414.6|0
1612337660000|2021-02-03 07:34:20|3429.6|3417.6|3433|3421|3434|3422|3429.6|3417.6|0
1612337670000|2021-02-03 07:34:30|3432.5|3420.5|3432.6|3420.6|3432.6|3420.6|3432.5|3420.5|0
1612337680000|2021-02-03 07:34:40|3432.5|3420.5|3432.6|3420.6|3433.3|3421.3|3432.1|3420.1|0
1612337690000|2021-02-03 07:34:50|3432.5|3420.5|3431.5|3419.5|3432.5|3420.5|3431.5|3419.5|0
1612337700000|2021-02-03 07:35:00|3430|3418|3430|3418|3430|3418|3430|3418|0
1612337720000|2021-02-03 07:35:20|3430.5|3418.5|3430.6|3418.6|3430.6|3418.6|3430|3418|0
1612337730000|2021-02-03 07:35:30|3431.3|3419.3|3431.8|3419.8|3431.8|3419.8|3431.3|3419.3|0
1612337740000|2021-02-03 07:35:40|3431.3|3419.3|3431.3|3419.3|3431.3|3419.3|3431.3|3419.3|1
1612337750000|2021-02-03 07:35:50|3430.8|3418.8|3431.8|3419.8|3431.8|3419.8|3430.6|3418.6|2
1612337760000|2021-02-03 07:36:00|3432.3|3420.3|3433.8|3421.8|3433.8|3421.8|3432.3|3420.3|1
1612337770000|2021-02-03 07:36:10|3434.3|3422.3|3433.6|3421.6|3434.6|3422.6|3433.6|3421.6|0
1612337780000|2021-02-03 07:36:20|3433.1|3421.1|3433.6|3421.6|3433.6|3421.6|3433.1|3421.1|0
1612337790000|2021-02-03 07:36:30|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|0
1612337800000|2021-02-03 07:36:40|3432.6|3420.6|3432.6|3420.6|3432.6|3420.6|3432.6|3420.6|0
1612337810000|2021-02-03 07:36:50|3432.1|3420.1|3431.6|3419.6|3432.1|3420.1|3431.6|3419.6|0
1612337820000|2021-02-03 07:37:00|3431.3|3419.3|3430.1|3418.1|3431.3|3419.3|3430.1|3418.1|0
1612337840000|2021-02-03 07:37:20|3429.6|3417.6|3429.6|3417.6|3429.6|3417.6|3429.6|3417.6|0
1612337850000|2021-02-03 07:37:30|3430|3418|3429.9|3417.9|3430.4|3418.4|3429.9|3417.9|0
1612337860000|2021-02-03 07:37:40|3429.6|3417.6|3429.9|3417.9|3430.4|3418.4|3429.6|3417.6|0
1612337900000|2021-02-03 07:38:20|3430.1|3418.1|3429.9|3417.9|3430.3|3418.3|3429.9|3417.9|0
1612337910000|2021-02-03 07:38:30|3429.8|3417.8|3429.6|3417.6|3429.8|3417.8|3429.6|3417.6|0
1612337920000|2021-02-03 07:38:40|3429.3|3417.3|3428.6|3416.6|3429.3|3417.3|3428.6|3416.6|0
1612337930000|2021-02-03 07:38:50|3428.8|3416.8|3428.8|3416.8|3428.8|3416.8|3428.8|3416.8|0
1612337940000|2021-02-03 07:39:00|3428.6|3416.6|3429.1|3417.1|3429.1|3417.1|3428.6|3416.6|0
1612337950000|2021-02-03 07:39:10|3429.3|3417.3|3429.3|3417.3|3429.4|3417.4|3429.3|3417.3|0
1612337960000|2021-02-03 07:39:20|3429.1|3417.1|3429.1|3417.1|3429.1|3417.1|3429.1|3417.1|0
1612337970000|2021-02-03 07:39:30|3428.9|3416.9|3425.1|3413.1|3428.9|3416.9|3425.1|3413.1|0
1612338020000|2021-02-03 07:40:20|3424.8|3412.8|3424.6|3412.6|3424.8|3412.8|3424.6|3412.6|0
1612338040000|2021-02-03 07:40:40|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|3423.6|3411.6|1
1612338050000|2021-02-03 07:40:50|3423.3|3411.3|3423.1|3411.1|3423.3|3411.3|3423.1|3411.1|0
1612338060000|2021-02-03 07:41:00|3422.8|3410.8|3420.6|3408.6|3422.8|3410.8|3420.6|3408.6|5
1612338070000|2021-02-03 07:41:10|3420.4|3408.4|3419.9|3407.9|3420.4|3408.4|3419.9|3407.9|4
1612338080000|2021-02-03 07:41:20|3419.8|3407.8|3420.3|3408.3|3420.3|3408.3|3419.8|3407.8|5
1612338100000|2021-02-03 07:41:40|3419.9|3407.9|3415.9|3403.9|3419.9|3407.9|3415.9|3403.9|3
1612338110000|2021-02-03 07:41:50|3415.4|3403.4|3414.4|3402.4|3415.8|3403.8|3414.4|3402.4|0
1612338120000|2021-02-03 07:42:00|3411.8|3399.8|3410.8|3398.8|3413.8|3401.8|3410.8|3398.8|2
1612338130000|2021-02-03 07:42:10|3410.6|3398.6|3409.8|3397.8|3410.6|3398.6|3409.3|3397.3|6
1612338140000|2021-02-03 07:42:20|3410.1|3398.1|3410.1|3398.1|3410.1|3398.1|3410.1|3398.1|0
1612338150000|2021-02-03 07:42:30|3410.4|3398.4|3412.9|3400.9|3412.9|3400.9|3410.4|3398.4|1
1612338160000|2021-02-03 07:42:40|3413.6|3401.6|3412.9|3400.9|3413.6|3401.6|3412.9|3400.9|0
1612338170000|2021-02-03 07:42:50|3412.1|3400.1|3414.6|3402.6|3414.6|3402.6|3412.1|3400.1|0
1612338180000|2021-02-03 07:43:00|3414.4|3402.4|3416.9|3404.9|3416.9|3404.9|3414.4|3402.4|0
1612338190000|2021-02-03 07:43:10|3416.6|3404.6|3418.9|3406.9|3418.9|3406.9|3416.6|3404.6|0
1612338200000|2021-02-03 07:43:20|3420.3|3404.3|3422.6|3410.6|3422.6|3410.6|3417.9|3404.3|2
1612338210000|2021-02-03 07:43:30|3421.3|3409.3|3422.8|3410.8|3423.6|3411.6|3421.3|3409.3|1
1612338220000|2021-02-03 07:43:40|3422.6|3410.6|3421.9|3409.9|3422.6|3410.6|3421.9|3409.9|0
1612338230000|2021-02-03 07:43:50|3421.6|3409.6|3418.8|3406.8|3421.6|3409.6|3417.8|3405.8|0
1612338240000|2021-02-03 07:44:00|3418.4|3406.4|3420.3|3408.3|3420.3|3408.3|3418.4|3406.4|0
1612338250000|2021-02-03 07:44:10|3419.6|3407.6|3419.2|3407.2|3420.3|3408.3|3419.1|3407.1|0
1612338260000|2021-02-03 07:44:20|3419.6|3407.6|3420.2|3408.2|3420.2|3408.2|3419.6|3407.6|0
1612338270000|2021-02-03 07:44:30|3419.7|3407.7|3418.2|3406.2|3419.7|3407.7|3418.2|3406.2|0
1612338280000|2021-02-03 07:44:40|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|3419.2|3407.2|0
1612338290000|2021-02-03 07:44:50|3418.9|3406.9|3419.2|3407.2|3419.9|3407.9|3418.7|3406.7|0
1612338300000|2021-02-03 07:45:00|3418.9|3406.9|3418.2|3406.2|3418.9|3406.9|3418.1|3406.1|0
1612338310000|2021-02-03 07:45:10|3418.4|3406.4|3418.4|3406.4|3418.4|3406.4|3418.4|3406.4|0
1612338340000|2021-02-03 07:45:40|3418.1|3406.1|3417.2|3405.2|3418.1|3406.1|3417.2|3405.2|0
1612338350000|2021-02-03 07:45:50|3417.7|3405.7|3418.4|3406.4|3418.4|3406.4|3417.7|3405.7|0
1612338360000|2021-02-03 07:46:00|3417.7|3405.7|3418.2|3406.2|3418.2|3406.2|3417.7|3405.7|0
1612338370000|2021-02-03 07:46:10|3418.4|3406.4|3416.7|3404.7|3418.4|3406.4|3416.7|3404.7|0
1612338380000|2021-02-03 07:46:20|3416.4|3404.4|3409.9|3397.9|3416.6|3404.6|3409.9|3397.9|0
1612338390000|2021-02-03 07:46:30|3409.6|3397.6|3410.6|3398.6|3411.6|3399.6|3409.2|3397.2|24
1612338400000|2021-02-03 07:46:40|3410.9|3398.9|3410.7|3398.7|3411.1|3399.1|3410.7|3398.7|0
1612338410000|2021-02-03 07:46:50|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|3410.9|3398.9|1
1612338420000|2021-02-03 07:47:00|3410.7|3398.7|3410.9|3398.9|3410.9|3398.9|3410.7|3398.7|0
1612338430000|2021-02-03 07:47:10|3410.2|3398.2|3410.4|3398.4|3410.4|3398.4|3409.6|3397.6|5
1612338440000|2021-02-03 07:47:20|3411.1|3399.1|3412.1|3400.1|3412.2|3400.2|3411.1|3399.1|0
1612338450000|2021-02-03 07:47:30|3411.7|3399.7|3414.2|3402.2|3414.2|3402.2|3411.7|3399.7|0
1612338460000|2021-02-03 07:47:40|3415.6|3403.6|3414.7|3402.7|3415.7|3403.7|3414.6|3402.6|0
1612338470000|2021-02-03 07:47:50|3415.1|3403.1|3415.2|3403.2|3415.2|3403.2|3414.9|3402.9|0
1612338480000|2021-02-03 07:48:00|3415.1|3403.1|3414.4|3402.4|3415.2|3403.2|3413.9|3401.9|0
1612338490000|2021-02-03 07:48:10|3414.1|3402.1|3412.9|3400.9|3414.1|3402.1|3412.9|3400.9|0
1612338500000|2021-02-03 07:48:20|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|0
1612338510000|2021-02-03 07:48:30|3412.2|3400.2|3411.7|3399.7|3412.2|3400.2|3411.2|3399.2|0
1612338520000|2021-02-03 07:48:40|3411.4|3399.4|3411.2|3399.2|3411.4|3399.4|3411.2|3399.2|0
1612338540000|2021-02-03 07:49:00|3411.6|3399.6|3411.7|3399.7|3411.7|3399.7|3411.6|3399.6|0
1612338550000|2021-02-03 07:49:10|3411.4|3399.4|3410.2|3398.2|3411.4|3399.4|3410.2|3398.2|1
1612338560000|2021-02-03 07:49:20|3410.4|3398.4|3407.9|3395.9|3410.4|3398.4|3407.9|3395.9|7
1612338570000|2021-02-03 07:49:30|3408.4|3396.4|3407.2|3395.2|3408.4|3396.4|3407.2|3395.2|0
1612338590000|2021-02-03 07:49:50|3407.7|3395.7|3408.4|3396.4|3408.4|3396.4|3407.7|3395.7|0
1612338600000|2021-02-03 07:50:00|3409.1|3397.1|3410.1|3398.1|3410.1|3398.1|3409.1|3397.1|3
1612338610000|2021-02-03 07:50:10|3411.1|3399.1|3413.1|3401.1|3413.1|3401.1|3411.1|3399.1|0
1612338620000|2021-02-03 07:50:20|3413.4|3401.4|3413.4|3401.4|3413.6|3401.6|3413.1|3401.1|0
1612338630000|2021-02-03 07:50:30|3413.2|3401.2|3413.2|3401.2|3413.2|3401.2|3413.2|3401.2|0
1612338640000|2021-02-03 07:50:40|3413.9|3401.9|3416.2|3404.2|3416.4|3404.4|3413.9|3401.9|0
1612338650000|2021-02-03 07:50:50|3416.4|3404.4|3417.7|3405.7|3417.7|3405.7|3416.4|3404.4|0
1612338660000|2021-02-03 07:51:00|3417.6|3405.6|3416.5|3404.5|3417.9|3405.9|3416.4|3404.4|0
1612338670000|2021-02-03 07:51:10|3416.7|3404.7|3416.5|3404.5|3417.9|3405.9|3416.4|3404.4|0
1612338680000|2021-02-03 07:51:20|3417|3405|3416.9|3404.9|3417.9|3405.9|3416.9|3404.9|0
1612338690000|2021-02-03 07:51:30|3416.4|3404.4|3417.9|3405.9|3417.9|3405.9|3416.4|3404.4|0
1612338710000|2021-02-03 07:51:50|3417.4|3405.4|3416.5|3404.5|3417.4|3405.4|3416.5|3404.5|0
1612338720000|2021-02-03 07:52:00|3416.7|3404.7|3414.5|3402.5|3416.9|3404.9|3413.9|3401.9|0
1612338730000|2021-02-03 07:52:10|3414.9|3402.9|3414.9|3402.9|3414.9|3402.9|3414.4|3402.4|0
1612338740000|2021-02-03 07:52:20|3415.7|3403.7|3416.4|3404.4|3416.4|3404.4|3415.7|3403.7|11
1612338750000|2021-02-03 07:52:30|3416.5|3404.5|3416.5|3404.5|3416.5|3404.5|3416.5|3404.5|1
1612338760000|2021-02-03 07:52:40|3417.2|3405.2|3415.5|3403.5|3417.2|3405.2|3415|3403|0
1612338770000|2021-02-03 07:52:50|3415.2|3403.2|3415|3403|3415.2|3403.2|3415|3403|0
1612338780000|2021-02-03 07:53:00|3414.9|3402.9|3416.5|3404.5|3416.5|3404.5|3414.9|3402.9|0
1612338790000|2021-02-03 07:53:10|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|0
1612338800000|2021-02-03 07:53:20|3415.7|3403.7|3413.5|3401.5|3415.9|3403.9|3413.5|3401.5|2
1612338810000|2021-02-03 07:53:30|3413.4|3401.4|3413.9|3401.9|3413.9|3401.9|3413.2|3401.2|0
1612338820000|2021-02-03 07:53:40|3412.7|3400.7|3410.9|3398.9|3412.7|3400.7|3410.7|3398.7|0
1612338830000|2021-02-03 07:53:50|3410.7|3398.7|3410.2|3398.2|3411.2|3399.2|3409.2|3397.2|0
1612338840000|2021-02-03 07:54:00|3410.7|3398.7|3410.7|3398.7|3410.7|3398.7|3410|3398|0
1612338860000|2021-02-03 07:54:20|3410.5|3398.5|3410|3398|3411.2|3399.2|3410|3398|0
1612338870000|2021-02-03 07:54:30|3410.2|3398.2|3410|3398|3410.7|3398.7|3410|3398|0
1612338890000|2021-02-03 07:54:50|3409.7|3397.7|3410.2|3398.2|3410.2|3398.2|3409.5|3397.5|0
1612338900000|2021-02-03 07:55:00|3412|3400|3412.7|3400.7|3412.7|3400.7|3412|3400|0
1612338910000|2021-02-03 07:55:10|3413.4|3401.4|3413.4|3401.4|3413.4|3401.4|3413.4|3401.4|0
1612338920000|2021-02-03 07:55:20|3411.9|3399.9|3411.9|3399.9|3411.9|3399.9|3411.9|3399.9|1
1612338930000|2021-02-03 07:55:30|3411.7|3399.7|3410.7|3398.7|3412.5|3400.5|3410.4|3398.4|0
1612338940000|2021-02-03 07:55:40|3410.2|3398.2|3408.7|3396.7|3410.2|3398.2|3408.7|3396.7|0
1612338950000|2021-02-03 07:55:50|3408.4|3396.4|3407.2|3395.2|3408.4|3396.4|3407.2|3395.2|0
1612338960000|2021-02-03 07:56:00|3407.7|3395.7|3407.7|3395.7|3408.5|3396.5|3406.9|3394.9|0
1612338970000|2021-02-03 07:56:10|3408.2|3396.2|3408.9|3396.9|3408.9|3396.9|3408.2|3396.2|0
1612338980000|2021-02-03 07:56:20|3409.4|3397.4|3409.2|3397.2|3409.4|3397.4|3409.2|3397.2|1
1612339000000|2021-02-03 07:56:40|3409.4|3397.4|3409.7|3397.7|3409.7|3397.7|3409.4|3397.4|0
1612339010000|2021-02-03 07:56:50|3409.2|3397.2|3411|3399|3411|3399|3409.2|3397.2|1
1612339020000|2021-02-03 07:57:00|3411.4|3399.4|3411.4|3399.4|3411.4|3399.4|3411.4|3399.4|0
1612339030000|2021-02-03 07:57:10|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|0
1612339040000|2021-02-03 07:57:20|3410.9|3398.9|3410.2|3398.2|3410.9|3398.9|3410|3398|3
1612339060000|2021-02-03 07:57:40|3410.4|3398.4|3411.5|3399.5|3411.5|3399.5|3410.4|3398.4|0
1612339090000|2021-02-03 07:58:10|3411.8|3399.8|3412.8|3400.8|3412.8|3400.8|3411.8|3399.8|0
1612339110000|2021-02-03 07:58:30|3411.8|3399.8|3411.8|3399.8|3411.8|3399.8|3411.8|3399.8|4
1612339120000|2021-02-03 07:58:40|3412.5|3400.5|3412.5|3400.5|3412.5|3400.5|3412.5|3400.5|6
1612339130000|2021-02-03 07:58:50|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|15
1612339140000|2021-02-03 07:59:00|3413.2|3401.2|3415.2|3403.2|3415.2|3403.2|3413.2|3401.2|0
1612339170000|2021-02-03 07:59:30|3414.5|3402.5|3414.5|3402.5|3414.5|3402.5|3414.5|3402.5|0
1612339240000|2021-02-03 08:00:40|3414.2|3402.2|3413|3401|3414.2|3402.2|3413|3401|1
1612339260000|2021-02-03 08:01:00|3413.5|3401.5|3413|3401|3413.5|3401.5|3413|3401|0
1612339270000|2021-02-03 08:01:10|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1612339280000|2021-02-03 08:01:20|3412.3|3400.3|3412.3|3400.3|3412.3|3400.3|3412.3|3400.3|0
1612339290000|2021-02-03 08:01:30|3412.8|3400.8|3412.7|3400.7|3412.8|3400.8|3412.7|3400.7|0
1612339300000|2021-02-03 08:01:40|3412.8|3400.8|3414.8|3402.8|3414.8|3402.8|3412.8|3400.8|1
1612339310000|2021-02-03 08:01:50|3415.5|3403.5|3417|3405|3417|3405|3415.5|3403.5|4
1612339320000|2021-02-03 08:02:00|3416.8|3404.8|3416.5|3404.5|3416.8|3404.8|3416.5|3404.5|0
1612339330000|2021-02-03 08:02:10|3416|3404|3416|3404|3416|3404|3415.5|3403.5|0
1612339340000|2021-02-03 08:02:20|3415.5|3403.5|3416|3404|3416|3404|3415.5|3403.5|0
1612339350000|2021-02-03 08:02:30|3415.5|3403.5|3416.3|3404.3|3416.7|3404.7|3415.5|3403.5|2
1612339360000|2021-02-03 08:02:40|3416.5|3404.5|3416|3404|3416.7|3404.7|3416|3404|0
1612339380000|2021-02-03 08:03:00|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|3415.5|3403.5|0
1612339390000|2021-02-03 08:03:10|3414.2|3402.2|3413.5|3401.5|3414.2|3402.2|3413.5|3401.5|0
1612339400000|2021-02-03 08:03:20|3412.8|3400.8|3412.5|3400.5|3412.8|3400.8|3412.5|3400.5|0
1612339410000|2021-02-03 08:03:30|3413|3401|3413|3401|3413|3401|3413|3401|0
1612339430000|2021-02-03 08:03:50|3413.5|3401.5|3412|3400|3413.5|3401.5|3412|3400|0
1612339450000|2021-02-03 08:04:10|3411.7|3399.7|3412|3400|3412|3400|3411.5|3399.5|0
1612339460000|2021-02-03 08:04:20|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|0
1612339480000|2021-02-03 08:04:40|3411.1|3399.1|3411|3399|3411.1|3399.1|3411|3399|0
1612339490000|2021-02-03 08:04:50|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|3411.5|3399.5|0
1612339500000|2021-02-03 08:05:00|3411.8|3399.8|3412|3400|3412|3400|3411.8|3399.8|0
1612339510000|2021-02-03 08:05:10|3411.6|3399.6|3407.8|3395.8|3411.6|3399.6|3407.8|3395.8|1
1612339520000|2021-02-03 08:05:20|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|0
1612339530000|2021-02-03 08:05:30|3407.1|3395.1|3407.1|3395.1|3407.1|3395.1|3407.1|3395.1|0
1612339540000|2021-02-03 08:05:40|3407.6|3395.6|3407|3395|3407.6|3395.6|3407|3395|0
1612339550000|2021-02-03 08:05:50|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|3407.6|3395.6|0
1612339560000|2021-02-03 08:06:00|3407.8|3395.8|3407.6|3395.6|3407.8|3395.8|3407.3|3395.3|0
1612339570000|2021-02-03 08:06:10|3408.3|3396.3|3408.5|3396.5|3408.5|3396.5|3408.3|3396.3|0
1612339580000|2021-02-03 08:06:20|3408.8|3396.8|3410|3398|3410|3398|3408.8|3396.8|0
1612339620000|2021-02-03 08:07:00|3409.8|3397.8|3410|3398|3410|3398|3409.8|3397.8|0
1612339630000|2021-02-03 08:07:10|3410.5|3398.5|3410.8|3398.8|3410.8|3398.8|3410.5|3398.5|0
1612339640000|2021-02-03 08:07:20|3411|3399|3410.8|3398.8|3411|3399|3410.8|3398.8|0
1612339650000|2021-02-03 08:07:30|3410.3|3398.3|3408.8|3396.8|3411.1|3399.1|3408.8|3396.8|0
1612339660000|2021-02-03 08:07:40|3409.3|3397.3|3408.8|3396.8|3409.3|3397.3|3408.8|3396.8|0
1612339670000|2021-02-03 08:07:50|3409|3397|3409|3397|3409|3397|3409|3397|0
1612339680000|2021-02-03 08:08:00|3409.8|3397.8|3409.8|3397.8|3409.8|3397.8|3409.8|3397.8|0
1612339690000|2021-02-03 08:08:10|3409.3|3397.3|3410|3398|3410|3398|3409.3|3397.3|0
1612339720000|2021-02-03 08:08:40|3412.3|3400.3|3412.3|3400.3|3412.3|3400.3|3412.3|3400.3|0
1612339730000|2021-02-03 08:08:50|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|3412.8|3400.8|0
1612339740000|2021-02-03 08:09:00|3413.1|3401.1|3413|3401|3413.3|3401.3|3412.8|3400.8|1
1612339780000|2021-02-03 08:09:40|3412.3|3400.3|3412.3|3400.3|3412.3|3400.3|3412.3|3400.3|2
1612339790000|2021-02-03 08:09:50|3412.6|3400.6|3412.8|3400.8|3412.8|3400.8|3412.6|3400.6|0
1612339800000|2021-02-03 08:10:00|3412.3|3400.3|3410.3|3398.3|3412.3|3400.3|3410.3|3398.3|0
1612339810000|2021-02-03 08:10:10|3410.6|3398.6|3410|3398|3410.8|3398.8|3410|3398|0
1612339830000|2021-02-03 08:10:30|3409.6|3397.6|3409.5|3397.5|3409.6|3397.6|3409.5|3397.5|0
1612339850000|2021-02-03 08:10:50|3409.8|3397.8|3409.3|3397.3|3409.8|3397.8|3409.3|3397.3|0
1612339860000|2021-02-03 08:11:00|3409.8|3397.8|3409.3|3397.3|3409.8|3397.8|3409.3|3397.3|0
1612339870000|2021-02-03 08:11:10|3408.8|3396.8|3408.9|3396.9|3409.3|3397.3|3408.8|3396.8|0
1612339890000|2021-02-03 08:11:30|3408.6|3396.6|3409.4|3397.4|3409.4|3397.4|3408.6|3396.6|0
1612339900000|2021-02-03 08:11:40|3409.1|3397.1|3409.4|3397.4|3409.4|3397.4|3408.9|3396.9|0
1612339910000|2021-02-03 08:11:50|3409.1|3397.1|3408.9|3396.9|3409.1|3397.1|3408.9|3396.9|2
1612339920000|2021-02-03 08:12:00|3408.4|3396.4|3405.3|3393.3|3408.4|3396.4|3404.1|3392.1|16
1612339930000|2021-02-03 08:12:10|3404.8|3392.8|3405.8|3393.8|3405.8|3393.8|3404.8|3392.8|0
1612339940000|2021-02-03 08:12:20|3405.9|3393.9|3405.4|3393.4|3405.9|3393.9|3405.4|3393.4|0
1612339950000|2021-02-03 08:12:30|3405.3|3393.3|3405.8|3393.8|3405.9|3393.9|3405.3|3393.3|0
1612339960000|2021-02-03 08:12:40|3406.1|3394.1|3407.6|3395.6|3407.6|3395.6|3406.1|3394.1|0
1612339970000|2021-02-03 08:12:50|3407.8|3395.8|3409.3|3397.3|3409.3|3397.3|3407.8|3395.8|0
1612339980000|2021-02-03 08:13:00|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|0
1612339990000|2021-02-03 08:13:10|3409.3|3397.3|3409.3|3397.3|3409.3|3397.3|3409.3|3397.3|0
1612340010000|2021-02-03 08:13:30|3410.3|3398.3|3410.8|3398.8|3410.8|3398.8|3410.3|3398.3|0
1612340020000|2021-02-03 08:13:40|3411.1|3399.1|3411.3|3399.3|3411.3|3399.3|3411.1|3399.1|0
1612340030000|2021-02-03 08:13:50|3410.8|3398.8|3407.8|3395.8|3410.8|3398.8|3407.8|3395.8|0
1612340040000|2021-02-03 08:14:00|3407.3|3395.3|3406.8|3394.8|3407.3|3395.3|3406.8|3394.8|0
1612340050000|2021-02-03 08:14:10|3406.4|3394.4|3405.3|3393.3|3406.4|3394.4|3405.3|3393.3|0
1612340100000|2021-02-03 08:15:00|||||||||2
1612340110000|2021-02-03 08:15:10|3405.6|3393.6|3404.8|3392.8|3405.6|3393.6|3404.8|3392.8|0
1612340120000|2021-02-03 08:15:20|3404.6|3392.6|3404.4|3392.4|3404.6|3392.6|3404.4|3392.4|10
1612340130000|2021-02-03 08:15:30|3404.3|3392.3|3401.4|3389.4|3404.3|3392.3|3401.4|3389.4|4
1612340140000|2021-02-03 08:15:40|3401.1|3389.1|3400.4|3388.4|3401.1|3389.1|3400.3|3388.3|3
1612340150000|2021-02-03 08:15:50|3399.9|3387.9|3399.3|3387.3|3400.1|3388.1|3399.3|3387.3|2
1612340160000|2021-02-03 08:16:00|3399.4|3387.4|3401.3|3389.3|3401.3|3389.3|3399.4|3387.4|0
1612340170000|2021-02-03 08:16:10|3401.4|3389.4|3401.4|3389.4|3401.4|3389.4|3401.4|3389.4|0
1612340180000|2021-02-03 08:16:20|3401.1|3389.1|3400.9|3388.9|3401.4|3389.4|3400.9|3388.9|2
1612340190000|2021-02-03 08:16:30|3402.4|3390.4|3402.4|3390.4|3402.4|3390.4|3402.4|3390.4|1
1612340200000|2021-02-03 08:16:40|3401.9|3389.9|3400.4|3388.4|3401.9|3389.9|3399.8|3387.8|0
1612340210000|2021-02-03 08:16:50|3400.3|3388.3|3400.3|3388.3|3400.4|3388.4|3400.3|3388.3|0
1612340220000|2021-02-03 08:17:00|3399.8|3387.8|3399.1|3387.1|3399.8|3387.8|3398.9|3386.9|2
1612340240000|2021-02-03 08:17:20|3399.4|3387.4|3399.6|3387.6|3399.6|3387.6|3399.4|3387.4|0
1612340250000|2021-02-03 08:17:30|3400.1|3388.1|3400.1|3388.1|3400.1|3388.1|3400.1|3388.1|0
1612340260000|2021-02-03 08:17:40|3400.6|3388.6|3400.6|3388.6|3401.1|3389.1|3400.6|3388.6|0
1612340270000|2021-02-03 08:17:50|3400.9|3388.9|3401.1|3389.1|3401.1|3389.1|3400.9|3388.9|0
1612340280000|2021-02-03 08:18:00|3400.6|3388.6|3397.2|3385.2|3400.7|3388.7|3397.2|3385.2|5
1612340290000|2021-02-03 08:18:10|3396.1|3384.1|3396.7|3384.7|3397.1|3385.1|3396.1|3384.1|0
1612340300000|2021-02-03 08:18:20|3396.9|3384.9|3395.1|3383.1|3396.9|3384.9|3395.1|3383.1|2
1612340310000|2021-02-03 08:18:30|3395.4|3383.4|3396.6|3384.6|3396.6|3384.6|3395.4|3383.4|0
1612340320000|2021-02-03 08:18:40|||||||||2
1612340330000|2021-02-03 08:18:50|3396.1|3384.1|3395.4|3383.4|3396.1|3384.1|3395.4|3383.4|0
1612340340000|2021-02-03 08:19:00|3395.7|3383.7|3396.1|3384.1|3397.1|3385.1|3395.7|3383.7|3
1612340350000|2021-02-03 08:19:10|3394.9|3382.9|3396.1|3384.1|3396.1|3384.1|3394.9|3382.9|0
1612340360000|2021-02-03 08:19:20|3395.7|3383.7|3398.6|3386.6|3398.7|3386.7|3395.7|3383.7|0
1612340370000|2021-02-03 08:19:30|3399.6|3387.6|3399.6|3387.6|3399.6|3387.6|3399.6|3387.6|0
1612340380000|2021-02-03 08:19:40|3399.9|3387.9|3396.1|3384.1|3399.9|3387.9|3395.4|3383.4|0
1612340390000|2021-02-03 08:19:50|3396.6|3384.6|3396.6|3384.6|3397.1|3385.1|3396.6|3384.6|0
1612340400000|2021-02-03 08:20:00|3396.1|3384.1|3396.6|3384.6|3396.6|3384.6|3396.1|3384.1|0
1612340410000|2021-02-03 08:20:10|3397.1|3385.1|3393.6|3381.6|3397.1|3385.1|3393.6|3381.6|1
1612340420000|2021-02-03 08:20:20|3393.7|3381.7|3393.2|3381.2|3393.9|3381.9|3393.2|3381.2|3
1612340430000|2021-02-03 08:20:30|3392.9|3380.9|3392.1|3380.1|3393.2|3381.2|3391.7|3379.7|3
1612340440000|2021-02-03 08:20:40|3391.7|3379.7|3390.2|3378.2|3391.7|3379.7|3390.2|3378.2|2
1612340450000|2021-02-03 08:20:50|3389.7|3377.7|3389.4|3377.4|3389.7|3377.7|3389.1|3377.1|2
1612340460000|2021-02-03 08:21:00|3389.2|3377.2|3389.6|3377.6|3389.6|3377.6|3388.7|3376.7|0
1612340470000|2021-02-03 08:21:10|3388.7|3376.7|3388.7|3376.7|3388.7|3376.7|3388.7|3376.7|0
1612340480000|2021-02-03 08:21:20|3389.6|3377.6|3388.7|3376.7|3389.6|3377.6|3388.7|3376.7|0
1612340490000|2021-02-03 08:21:30|3387.1|3375.1|3386.9|3374.9|3387.1|3375.1|3386.4|3374.4|4
1612340500000|2021-02-03 08:21:40|3387.2|3375.2|3387.6|3375.6|3388.4|3376.4|3387.2|3375.2|5
1612340510000|2021-02-03 08:21:50|3388.6|3376.6|3387.9|3375.9|3388.9|3376.9|3387.1|3375.1|0
1612340520000|2021-02-03 08:22:00|3388.1|3376.1|3389.6|3377.6|3389.6|3377.6|3387.1|3375.1|0
1612340530000|2021-02-03 08:22:10|3389.2|3377.2|3388.6|3376.6|3389.2|3377.2|3388.6|3376.6|0
1612340540000|2021-02-03 08:22:20|3389.1|3377.1|3389.7|3377.7|3389.7|3377.7|3388.7|3376.7|0
1612340550000|2021-02-03 08:22:30|3390.7|3378.7|3391.7|3379.7|3391.7|3379.7|3390.7|3378.7|0
1612340560000|2021-02-03 08:22:40|3389.7|3377.7|3388.1|3376.1|3389.7|3377.7|3387.9|3375.9|9
1612340570000|2021-02-03 08:22:50|3387.6|3375.6|3386.6|3374.6|3387.6|3375.6|3386.4|3374.4|0
1612340580000|2021-02-03 08:23:00|3387.1|3375.1|3386.1|3374.1|3387.1|3375.1|3386.1|3374.1|0
1612340590000|2021-02-03 08:23:10|3387.1|3375.1|3387.1|3375.1|3387.7|3375.7|3386.6|3374.6|0
1612340600000|2021-02-03 08:23:20|3387.2|3375.2|3387.7|3375.7|3388.4|3376.4|3387.2|3375.2|0
1612340610000|2021-02-03 08:23:30|3388.2|3376.2|3388.2|3376.2|3388.2|3376.2|3388.2|3376.2|0
1612340630000|2021-02-03 08:23:50|3388.1|3376.1|3388.2|3376.2|3388.2|3376.2|3388.1|3376.1|0
1612340640000|2021-02-03 08:24:00|3388.1|3376.1|3388.2|3376.2|3388.2|3376.2|3387.6|3375.6|0
1612340650000|2021-02-03 08:24:10|3387.6|3375.6|3387.6|3375.6|3387.6|3375.6|3387.6|3375.6|0
1612340660000|2021-02-03 08:24:20|3387.9|3375.9|3386.6|3374.6|3387.9|3375.9|3386.6|3374.6|0
1612340670000|2021-02-03 08:24:30|3386.5|3374.5|3385.5|3373.5|3386.5|3374.5|3385.2|3373.2|0
1612340680000|2021-02-03 08:24:40|3385.7|3373.7|3383.4|3371.4|3385.7|3373.7|3383.4|3371.4|3
1612340690000|2021-02-03 08:24:50|3383.5|3371.5|3383.5|3371.5|3383.5|3371.5|3383.5|3371.5|0
1612340700000|2021-02-03 08:25:00|3383.9|3371.9|3383.9|3371.9|3383.9|3371.9|3383.9|3371.9|0
1612340710000|2021-02-03 08:25:10|3384.7|3372.7|3384.9|3372.9|3385.2|3373.2|3384.7|3372.7|1
1612340720000|2021-02-03 08:25:20|3383.4|3371.4|3382|3370|3383.4|3371.4|3381.4|3369.4|10
1612340730000|2021-02-03 08:25:30|3380|3368|3381|3369|3381|3369|3380|3368|6
1612340750000|2021-02-03 08:25:50|||||||||1
1612340770000|2021-02-03 08:26:10|3380.7|3368.7|3378.2|3366.2|3380.7|3368.7|3378|3366|4
1612340780000|2021-02-03 08:26:20|3378.5|3366.5|3378.7|3366.7|3378.7|3366.7|3378.5|3366.5|0
1612340790000|2021-02-03 08:26:30|3378|3366|3380|3368|3380|3368|3377.7|3365.7|16
1612340800000|2021-02-03 08:26:40|3380.2|3368.2|3382.7|3370.7|3382.7|3370.7|3379.7|3367.7|5
1612340810000|2021-02-03 08:26:50|3382.9|3370.9|3383|3371|3384|3371.7|3381|3368|3
1612340820000|2021-02-03 08:27:00|3382.7|3370.7|3381.7|3369.7|3382.7|3370.7|3381.2|3369.2|0
1612340830000|2021-02-03 08:27:10|3381.2|3369.2|3380|3368|3382.4|3369.2|3378|3366|5
1612340840000|2021-02-03 08:27:20|3379|3367|3378.9|3366.9|3379|3367|3378.9|3366.9|0
1612340850000|2021-02-03 08:27:30|3378.7|3366.7|3378.7|3366.7|3378.7|3366.7|3378.7|3366.7|0
1612340860000|2021-02-03 08:27:40|3378.5|3366.5|3378.5|3366.5|3378.5|3366.5|3378.5|3366.5|0
1612340880000|2021-02-03 08:28:00|3378.7|3366.7|3378.9|3366.9|3378.9|3366.9|3378.5|3366.5|0
1612340890000|2021-02-03 08:28:10|3379|3367|3378.9|3366.9|3379|3367|3378.9|3366.9|0
1612340900000|2021-02-03 08:28:20|3379|3367|3379|3367|3379|3367|3379|3367|0
1612340940000|2021-02-03 08:29:00|3378.9|3366.9|3378.9|3366.9|3379|3367|3378.9|3366.9|0
1612340950000|2021-02-03 08:29:10|3379|3367|3379|3367|3379|3367|3379|3367|0
1612340960000|2021-02-03 08:29:20|3378.7|3366.7|3378.4|3366.4|3378.7|3366.7|3378.4|3366.4|0
1612340970000|2021-02-03 08:29:30|3378.5|3366.5|3378.7|3366.7|3378.7|3366.7|3378.4|3366.4|0
1612340980000|2021-02-03 08:29:40|3378.4|3366.4|3376.7|3364.7|3378.4|3366.4|3376.7|3364.7|2
1612340990000|2021-02-03 08:29:50|3376.5|3364.5|3374.5|3362.5|3376.5|3364.5|3374.5|3362.5|8
1612341000000|2021-02-03 08:30:00|3376.4|3364.4|3377.9|3365.9|3377.9|3365.9|3376.4|3364.4|2
1612341010000|2021-02-03 08:30:10|3378|3366|3378|3366|3378|3366|3378|3366|0
1612341020000|2021-02-03 08:30:20|3378.5|3366.5|3379.2|3367.2|3379.2|3367.2|3378.5|3366.5|0
1612341030000|2021-02-03 08:30:30|3379.7|3367.7|3379.7|3367.7|3379.7|3367.7|3379.2|3367.2|0
1612341050000|2021-02-03 08:30:50|3379.4|3367.4|3379.2|3367.2|3379.4|3367.4|3378.9|3366.9|0
1612341060000|2021-02-03 08:31:00|3378.9|3366.9|3379|3367|3379.7|3367.7|3378.7|3366.7|0
1612341070000|2021-02-03 08:31:10|3378.7|3366.7|3380.7|3364.7|3380.7|3367.2|3378.2|3364.4|0
1612341080000|2021-02-03 08:31:20|3378|3366|3377.7|3365.7|3380.7|3367.2|3377.7|3364.7|0
1612341090000|2021-02-03 08:31:30|3380.9|3364.9|3378.2|3366.2|3380.9|3367.2|3378.2|3364.7|0
1612341100000|2021-02-03 08:31:40|3377.9|3365.9|3380.5|3364.5|3380.5|3366.2|3377.9|3364.5|0
1612341110000|2021-02-03 08:31:50|3379|3367|3378|3366|3380.7|3367|3378|3364.5|0
1612341120000|2021-02-03 08:32:00|3380.5|3364.5|3380.5|3364.5|3381|3365|3380.5|3364.5|0
1612341130000|2021-02-03 08:32:10|3380.8|3364.8|3381|3365|3381.5|3365.5|3380.8|3364.8|0
1612341140000|2021-02-03 08:32:20|3381.3|3365.3|3379.2|3367.2|3381.5|3367.8|3379.2|3364.7|0
1612341150000|2021-02-03 08:32:30|3378.7|3366.7|3379.7|3367.7|3379.7|3367.7|3378.7|3366.7|0
1612341180000|2021-02-03 08:33:00|3380.7|3368.7|3381.7|3369.7|3381.7|3369.7|3380.7|3368.7|0
1612341210000|2021-02-03 08:33:30|3382|3370|3384.2|3372.2|3385.5|3372.2|3382|3369.5|0
1612341220000|2021-02-03 08:33:40|3383.7|3371.7|3383.7|3371.7|3384.2|3372.2|3383.7|3371.7|0
1612341240000|2021-02-03 08:34:00|3384|3372|3383.7|3371.7|3384.2|3372.2|3383.7|3371.7|0
1612341250000|2021-02-03 08:34:10|3384|3372|3384.7|3372.7|3384.7|3372.7|3383.7|3371.7|0
1612341260000|2021-02-03 08:34:20|3384.2|3372.2|3383.7|3371.7|3384.2|3372.2|3383.7|3371.7|0
1612341270000|2021-02-03 08:34:30|3384.2|3372.2|3382.7|3370.7|3384.2|3372.2|3382.7|3370.7|0
1612341280000|2021-02-03 08:34:40|3381.3|3369.3|3381.2|3369.2|3383.2|3369.3|3381.2|3366.8|0
1612341300000|2021-02-03 08:35:00|3380.7|3368.7|3379.5|3367.5|3381.8|3368.7|3379.2|3365.7|0
1612341310000|2021-02-03 08:35:10|3379|3367|3378.5|3366.5|3379|3367|3378.5|3366.5|0
1612341320000|2021-02-03 08:35:20|3378.2|3366.2|3377|3365|3378.2|3366.2|3377|3365|0
1612341330000|2021-02-03 08:35:30|3376.7|3364.7|3373.8|3361.8|3376.7|3364.7|3373.8|3361.8|0
1612341340000|2021-02-03 08:35:40|3373.2|3361.2|3367.3|3355.3|3373.2|3361.2|3367.3|3355.3|12
1612341350000|2021-02-03 08:35:50|3368|3356|3366.7|3354.7|3368|3356|3366.7|3354.7|0
1612341370000|2021-02-03 08:36:10|3367.3|3355.3|3368|3356|3368|3356|3367.2|3355.2|1
1612341380000|2021-02-03 08:36:20|3367.7|3355.7|3369.5|3357.5|3369.5|3357.5|3367.7|3355.7|0
1612341390000|2021-02-03 08:36:30|3368.5|3356.5|3367.8|3355.8|3368.5|3356.5|3367.8|3355.8|0
1612341400000|2021-02-03 08:36:40|3367.7|3355.7|3367.7|3355.7|3367.7|3355.7|3367.7|3355.7|0
1612341410000|2021-02-03 08:36:50|3367|3355|3367|3355|3367|3355|3367|3355|0
1612341420000|2021-02-03 08:37:00|3367.5|3355.5|3367.5|3355.5|3367.7|3355.7|3367.5|3355.5|0
1612341430000|2021-02-03 08:37:10|3367.3|3355.3|3367.5|3355.5|3367.5|3355.5|3367|3355|0
1612341440000|2021-02-03 08:37:20|3367|3355|3366.2|3354.2|3367|3355|3365.7|3353.7|1
1612341450000|2021-02-03 08:37:30|3366.3|3354.3|3368.8|3356.8|3368.8|3356.8|3366.3|3354.3|0
1612341460000|2021-02-03 08:37:40|3369|3357|3369|3357|3369|3357|3369|3357|0
1612341470000|2021-02-03 08:37:50|3369.5|3357.5|3372.2|3360.2|3372.2|3360.2|3369.5|3357.5|2
1612341480000|2021-02-03 08:38:00|3372.5|3360.5|3371|3359|3373.2|3361.2|3370|3358|0
1612341500000|2021-02-03 08:38:20|3370.7|3358.7|3370.5|3358.5|3370.7|3358.7|3370.5|3358.5|0
1612341510000|2021-02-03 08:38:30|3370.7|3358.7|3370.5|3358.5|3370.7|3358.7|3370.5|3358.5|0
1612341530000|2021-02-03 08:38:50|3371|3359|3370.3|3358.3|3371.1|3359.1|3370.3|3358.3|0
1612341540000|2021-02-03 08:39:00|3370|3358|3369.3|3357.3|3370.1|3358.1|3369.3|3357.3|0
1612341550000|2021-02-03 08:39:10|3369.8|3357.8|3369.3|3357.3|3369.8|3357.8|3369.1|3357.1|0
1612341570000|2021-02-03 08:39:30|3368.6|3356.6|3369.8|3357.8|3369.8|3357.8|3368.6|3356.6|0
1612341580000|2021-02-03 08:39:40|3369.6|3357.6|3367.5|3355.5|3369.6|3357.6|3367.5|3355.5|3
1612341590000|2021-02-03 08:39:50|3367|3355|3367|3355|3367|3355|3367|3355|0
1612341600000|2021-02-03 08:40:00|3367.5|3355.5|3367.6|3355.6|3367.6|3355.6|3367.5|3355.5|0
1612341610000|2021-02-03 08:40:10|3367.5|3355.5|3366.8|3354.8|3367.6|3355.6|3366.8|3354.8|0
1612341620000|2021-02-03 08:40:20|3366.5|3354.5|3366.3|3354.3|3366.5|3354.5|3366.3|3354.3|0
1612341630000|2021-02-03 08:40:30|3367|3355|3367|3355|3367|3355|3367|3355|0
1612341640000|2021-02-03 08:40:40|3367.5|3355.5|3367.6|3355.6|3367.6|3355.6|3367.5|3355.5|0
1612341660000|2021-02-03 08:41:00|3369.5|3357.5|3369.1|3357.1|3369.5|3357.5|3368.6|3356.6|0
1612341670000|2021-02-03 08:41:10|3369.6|3357.6|3370.1|3358.1|3370.1|3358.1|3369.6|3357.6|0
1612341680000|2021-02-03 08:41:20|3369.8|3357.8|3369.6|3357.6|3369.8|3357.8|3369.6|3357.6|0
1612341690000|2021-02-03 08:41:30|3368.6|3356.6|3368|3356|3368.6|3356.6|3368|3356|0
1612341700000|2021-02-03 08:41:40|3367.5|3355.5|3367.6|3355.6|3367.6|3355.6|3367.5|3355.5|0
1612341710000|2021-02-03 08:41:50|3367.5|3355.5|3367|3355|3367.5|3355.5|3367|3355|0
1612341740000|2021-02-03 08:42:20|3367.3|3355.3|3367.1|3355.1|3367.3|3355.3|3367.1|3355.1|0
1612341750000|2021-02-03 08:42:30|3367|3355|3367.1|3355.1|3367.1|3355.1|3367|3355|0
1612341760000|2021-02-03 08:42:40|3366.6|3354.6|3363.8|3351.8|3366.6|3354.6|3363.8|3351.8|1
1612341780000|2021-02-03 08:43:00|3364|3352|3363.3|3351.3|3364|3352|3363.3|3351.3|0
1612341810000|2021-02-03 08:43:30|3363.8|3351.8|3364.8|3352.8|3364.8|3352.8|3363.8|3351.8|0
1612341820000|2021-02-03 08:43:40|3364.5|3352.5|3364.6|3352.6|3364.6|3352.6|3364|3352|0
1612341830000|2021-02-03 08:43:50|3365.1|3353.1|3365.5|3353.5|3365.5|3353.5|3365.1|3353.1|0
1612341840000|2021-02-03 08:44:00|3365.6|3353.6|3365.3|3353.3|3365.6|3353.6|3365.1|3353.1|0
1612341850000|2021-02-03 08:44:10|3365.1|3353.1|3364.6|3352.6|3365.1|3353.1|3364.5|3352.5|0
1612341860000|2021-02-03 08:44:20|3365.1|3353.1|3365.1|3353.1|3365.1|3353.1|3365.1|3353.1|0
1612341870000|2021-02-03 08:44:30|3366.6|3354.6|3364.5|3352.5|3367.1|3355.1|3364.5|3352.5|0
1612341880000|2021-02-03 08:44:40|3365|3353|3366.6|3354.6|3367.1|3355.1|3365|3353|0
1612341890000|2021-02-03 08:44:50|3366.3|3354.3|3366.6|3354.6|3366.6|3354.6|3366.1|3354.1|0
1612341900000|2021-02-03 08:45:00|3365.1|3353.1|3365.6|3353.6|3365.8|3353.8|3365.1|3353.1|0
1612341910000|2021-02-03 08:45:10|3365|3353|3364|3352|3365|3353|3364|3352|0
1612341920000|2021-02-03 08:45:20|3364.3|3352.3|3364.3|3352.3|3364.3|3352.3|3364.3|3352.3|0
1612341930000|2021-02-03 08:45:30|3364.6|3352.6|3365.3|3353.3|3365.3|3353.3|3364.6|3352.6|0
1612341940000|2021-02-03 08:45:40|3365.4|3353.4|3365.9|3353.9|3365.9|3353.9|3365.1|3353.1|0
1612341960000|2021-02-03 08:46:00|3365.4|3353.4|3366.1|3354.1|3366.4|3354.4|3365.4|3353.4|0
1612341970000|2021-02-03 08:46:10|3366.6|3354.6|3366.1|3354.1|3367.1|3355.1|3366.1|3354.1|0
1612341980000|2021-02-03 08:46:20|3365.8|3353.8|3365.4|3353.4|3365.8|3353.8|3364.9|3352.9|0
1612341990000|2021-02-03 08:46:30|3365.8|3353.8|3365.8|3353.8|3365.8|3353.8|3365.8|3353.8|0
1612342000000|2021-02-03 08:46:40|3365.9|3353.9|3365.3|3353.3|3366.6|3354.6|3365.3|3353.3|0
1612342010000|2021-02-03 08:46:50|3364.9|3352.9|3364.8|3352.8|3364.9|3352.9|3364.3|3352.3|0
1612342020000|2021-02-03 08:47:00|3365.8|3353.8|3366.8|3354.8|3366.8|3354.8|3365.3|3353.3|0
1612342030000|2021-02-03 08:47:10|3366.3|3354.3|3365.3|3353.3|3366.3|3354.3|3365.3|3353.3|0
1612342040000|2021-02-03 08:47:20|3366.3|3354.3|3365.8|3353.8|3366.3|3354.3|3365.3|3353.3|0
1612342050000|2021-02-03 08:47:30|3366.3|3354.3|3366.3|3354.3|3366.8|3354.8|3365.8|3353.8|0
1612342060000|2021-02-03 08:47:40|3365.9|3353.9|3365.9|3353.9|3366.3|3354.3|3365.8|3353.8|0
1612342070000|2021-02-03 08:47:50|3365.8|3353.8|3365.8|3353.8|3366.3|3354.3|3365.3|3353.3|0
1612342080000|2021-02-03 08:48:00|3365.3|3353.3|3366.8|3354.8|3366.8|3354.8|3365.3|3353.3|0
1612342090000|2021-02-03 08:48:10|||||||||1
1612342100000|2021-02-03 08:48:20|3366.9|3354.9|3366.9|3354.9|3366.9|3354.9|3366.9|3354.9|0
1612342110000|2021-02-03 08:48:30|3367.3|3355.3|3369.4|3357.4|3369.9|3357.9|3367.3|3355.3|0
1612342120000|2021-02-03 08:48:40|3369.3|3357.3|3369.4|3357.4|3369.9|3357.9|3369.3|3357.3|0
1612342130000|2021-02-03 08:48:50|3369.3|3357.3|3371.8|3359.8|3371.8|3359.8|3369.3|3357.3|0
1612342140000|2021-02-03 08:49:00|3372.9|3360.9|3370.3|3358.3|3372.9|3360.9|3370.3|3358.3|0
1612342150000|2021-02-03 08:49:10|3369.9|3357.9|3372.8|3360.8|3372.8|3360.8|3369.8|3357.8|0
1612342160000|2021-02-03 08:49:20|3373.1|3361.1|3372.4|3360.4|3373.1|3361.1|3372.3|3360.3|0
1612342170000|2021-02-03 08:49:30|3374.1|3362.1|3371.6|3359.6|3374.6|3362.6|3371.6|3359.6|0
1612342180000|2021-02-03 08:49:40|3371.3|3359.3|3371.1|3359.1|3371.3|3359.3|3371.1|3359.1|0
1612342190000|2021-02-03 08:49:50|3371.4|3359.4|3371.6|3359.6|3371.6|3359.6|3371.4|3359.4|0
1612342200000|2021-02-03 08:50:00|3372.1|3360.1|3373.1|3361.1|3373.1|3361.1|3371.6|3359.6|0
1612342210000|2021-02-03 08:50:10|3372.8|3360.8|3371.1|3359.1|3372.8|3360.8|3371.1|3359.1|0
1612342220000|2021-02-03 08:50:20|3371.3|3359.3|3371.6|3359.6|3371.6|3359.6|3371.3|3359.3|0
1612342230000|2021-02-03 08:50:30|3371.9|3359.9|3372.6|3360.6|3372.9|3360.9|3371.9|3359.9|0
1612342240000|2021-02-03 08:50:40|3373.1|3361.1|3372.1|3360.1|3373.1|3361.1|3372.1|3360.1|0
1612342250000|2021-02-03 08:50:50|3372.3|3360.3|3372.6|3360.6|3372.8|3360.8|3372.3|3360.3|0
1612342260000|2021-02-03 08:51:00|3373.4|3361.4|3373.3|3361.3|3373.4|3361.4|3373.3|3361.3|0
1612342270000|2021-02-03 08:51:10|3373.6|3361.6|3374.1|3362.1|3374.1|3362.1|3373.6|3361.6|0
1612342280000|2021-02-03 08:51:20|3373.8|3361.8|3373.3|3361.3|3373.8|3361.8|3373.3|3361.3|0
1612342290000|2021-02-03 08:51:30|3373.1|3361.1|3374.6|3362.6|3374.6|3362.6|3373.1|3361.1|0
1612342310000|2021-02-03 08:51:50|3375.3|3363.3|3376.1|3364.1|3376.6|3364.6|3374.6|3362.6|0
1612342320000|2021-02-03 08:52:00|3375.8|3363.8|3376.1|3364.1|3377.1|3365.1|3375.8|3363.8|0
1612342330000|2021-02-03 08:52:10|3375.8|3363.8|3375.6|3363.6|3375.8|3363.8|3375.6|3363.6|0
1612342340000|2021-02-03 08:52:20|3375.1|3363.1|3375.6|3363.6|3376.6|3364.6|3375.1|3363.1|0
1612342350000|2021-02-03 08:52:30|3376.1|3364.1|3376.1|3364.1|3376.4|3364.4|3375.8|3363.8|0
1612342360000|2021-02-03 08:52:40|3376.4|3364.4|3376.6|3364.6|3376.6|3364.6|3376.4|3364.4|0
1612342370000|2021-02-03 08:52:50|3375.9|3363.9|3375.6|3363.6|3375.9|3363.9|3375.2|3363.2|0
1612342380000|2021-02-03 08:53:00|3375.1|3363.1|3375.6|3363.6|3376.6|3364.6|3375.1|3363.1|0
1612342390000|2021-02-03 08:53:10|3375.2|3363.2|3375.1|3363.1|3375.6|3363.6|3375.1|3363.1|0
1612342400000|2021-02-03 08:53:20|3374.6|3362.6|3375.6|3363.6|3375.6|3363.6|3374.6|3362.6|0
1612342410000|2021-02-03 08:53:30|3376.2|3364.2|3374.6|3362.6|3377.1|3365.1|3373.6|3361.6|0
1612342420000|2021-02-03 08:53:40|3374.2|3362.2|3374.6|3362.6|3375.6|3363.6|3374.1|3362.1|0
1612342430000|2021-02-03 08:53:50|3374.2|3362.2|3374.1|3362.1|3374.2|3362.2|3374.1|3362.1|0
1612342440000|2021-02-03 08:54:00|3373.6|3361.6|3373.6|3361.6|3373.9|3361.9|3373.1|3361.1|0
1612342450000|2021-02-03 08:54:10|3375.6|3363.6|3375.6|3363.6|3375.9|3363.9|3375.6|3363.6|1
1612342460000|2021-02-03 08:54:20|3375.9|3363.9|3375.6|3363.6|3375.9|3363.9|3375.6|3363.6|0
1612342470000|2021-02-03 08:54:30|3375.9|3363.9|3375.6|3363.6|3375.9|3363.9|3375.6|3363.6|0
1612342480000|2021-02-03 08:54:40|3375.9|3363.9|3376.6|3364.6|3376.6|3364.6|3375.9|3363.9|0
1612342490000|2021-02-03 08:54:50|3376.9|3364.9|3376.9|3364.9|3376.9|3364.9|3376.9|3364.9|0
1612342500000|2021-02-03 08:55:00|3377.2|3365.2|3377.6|3365.6|3377.6|3365.6|3377.2|3365.2|1
1612342510000|2021-02-03 08:55:10|3377.2|3365.2|3376.6|3364.6|3377.2|3365.2|3376.1|3364.1|0
1612342520000|2021-02-03 08:55:20|3376.9|3364.9|3377.4|3365.4|3377.4|3365.4|3376.9|3364.9|0
1612342530000|2021-02-03 08:55:30|3377.1|3365.1|3376.4|3364.4|3377.9|3365.9|3376.4|3364.4|1
1612342540000|2021-02-03 08:55:40|3376.7|3364.7|3376.4|3364.4|3376.7|3364.7|3376.4|3364.4|1
1612342550000|2021-02-03 08:55:50|3375.9|3363.9|3374.4|3362.4|3375.9|3363.9|3374.4|3362.4|0
1612342560000|2021-02-03 08:56:00|3374.1|3362.1|3375.9|3363.9|3376.6|3364.6|3374.1|3362.1|6
1612342580000|2021-02-03 08:56:20|3375.4|3363.4|3375.7|3363.7|3377.2|3365.2|3375.1|3363.1|3
1612342590000|2021-02-03 08:56:30|3376.1|3364.1|3375.2|3363.2|3376.1|3364.1|3374.9|3362.9|0
1612342600000|2021-02-03 08:56:40|3373.9|3361.9|3373.7|3361.7|3373.9|3361.9|3373.7|3361.7|0
1612342630000|2021-02-03 08:57:10|3374.2|3362.2|3374.2|3362.2|3374.2|3362.2|3374.2|3362.2|0
1612342650000|2021-02-03 08:57:30|3372.7|3360.7|3371.2|3359.2|3372.7|3360.7|3371.2|3359.2|0
1612342670000|2021-02-03 08:57:50|3371.6|3359.6|3371.6|3359.6|3371.6|3359.6|3371.6|3359.6|0
1612342680000|2021-02-03 08:58:00|3371.7|3359.7|3371.7|3359.7|3372.2|3360.2|3371.2|3359.2|5
1612342690000|2021-02-03 08:58:10|3372.2|3360.2|3372.2|3360.2|3372.2|3360.2|3372.2|3360.2|0
1612342700000|2021-02-03 08:58:20|3371.9|3359.9|3371.7|3359.7|3371.9|3359.9|3371.7|3359.7|0
1612342710000|2021-02-03 08:58:30|3370.4|3358.4|3367.2|3355.2|3370.4|3358.4|3367.2|3355.2|0
1612342720000|2021-02-03 08:58:40|3367.7|3355.7|3367.7|3355.7|3367.7|3355.7|3367.7|3355.7|0
1612342730000|2021-02-03 08:58:50|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|3368.2|3356.2|2
1612342740000|2021-02-03 08:59:00|3367.7|3355.7|3367|3355|3367.7|3355.7|3366.7|3354.7|0
1612342750000|2021-02-03 08:59:10|3367.2|3355.2|3366|3354|3367.2|3355.2|3365.7|3353.7|0
1612342760000|2021-02-03 08:59:20|3366.2|3354.2|3366.2|3354.2|3366.2|3354.2|3365.5|3353.5|0
1612342770000|2021-02-03 08:59:30|3366.7|3354.7|3367.7|3355.7|3367.7|3355.7|3366.7|3354.7|1
1612342780000|2021-02-03 08:59:40|3367.5|3355.5|3367.2|3355.2|3367.7|3355.7|3367.2|3355.2|0
1612342790000|2021-02-03 08:59:50|3366.7|3354.7|3366.7|3354.7|3366.7|3354.7|3366.7|3354.7|5
1612342800000|2021-02-03 09:00:00|3366.4|3354.4|3365.7|3353.7|3366.4|3354.4|3365.7|3353.7|2
1612342810000|2021-02-03 09:00:10|3365.2|3353.2|3364.4|3352.4|3365.2|3353.2|3364.4|3352.4|0
1612342820000|2021-02-03 09:00:20|3364.2|3352.2|3363.2|3351.2|3364.2|3352.2|3363.2|3351.2|0
1612342830000|2021-02-03 09:00:30|3362.5|3350.5|3360.5|3348.5|3362.5|3350.5|3360.5|3348.5|24
1612342840000|2021-02-03 09:00:40|3359.9|3347.9|3359.5|3347.5|3360.2|3348.2|3359.5|3347.5|9
1612342860000|2021-02-03 09:01:00|3359.7|3347.7|3359.7|3347.7|3359.7|3347.7|3359.7|3347.7|0
1612342870000|2021-02-03 09:01:10|3359.5|3347.5|3358.4|3346.4|3359.5|3347.5|3358.2|3346.2|2
1612342880000|2021-02-03 09:01:20|3358.2|3346.2|3358.5|3346.5|3358.5|3346.5|3358.2|3346.2|0
1612342890000|2021-02-03 09:01:30|3358.7|3346.7|3358.2|3346.2|3358.7|3346.7|3358.2|3346.2|0
1612342900000|2021-02-03 09:01:40|3358.7|3346.7|3358.7|3346.7|3358.7|3346.7|3358.7|3346.7|0
1612342920000|2021-02-03 09:02:00|3359.2|3347.2|3360.5|3348.5|3360.5|3348.5|3359.2|3347.2|2
1612342930000|2021-02-03 09:02:10|3360.4|3348.4|3358.2|3346.2|3360.5|3348.5|3358.2|3346.2|5
1612342940000|2021-02-03 09:02:20|3358|3346|3358.9|3346.9|3358.9|3346.9|3358|3346|0
1612342950000|2021-02-03 09:02:30|3358.7|3346.7|3358.7|3346.7|3359|3347|3358.7|3346.7|0
1612342960000|2021-02-03 09:02:40|3359.2|3347.2|3359.2|3347.2|3359.2|3347.2|3359.2|3347.2|0
1612342970000|2021-02-03 09:02:50|3359.4|3347.4|3359.9|3347.9|3359.9|3347.9|3359.4|3347.4|0
1612342980000|2021-02-03 09:03:00|3360|3348|3360.5|3348.5|3360.5|3348.5|3360|3348|0
1612342990000|2021-02-03 09:03:10|3360|3348|3359.4|3347.4|3360|3348|3359.4|3347.4|0
1612343000000|2021-02-03 09:03:20|3359.2|3347.2|3359.2|3347.2|3359.2|3347.2|3359.2|3347.2|0
1612343010000|2021-02-03 09:03:30|3358.9|3346.9|3358.2|3346.2|3359|3347|3358.2|3346.2|0
1612343020000|2021-02-03 09:03:40|3358|3346|3358.4|3346.4|3358.4|3346.4|3358|3346|0
1612343030000|2021-02-03 09:03:50|3358.9|3346.9|3358.7|3346.7|3358.9|3346.9|3358.2|3346.2|0
1612343040000|2021-02-03 09:04:00|3358.5|3346.5|3358.7|3346.7|3358.7|3346.7|3358.5|3346.5|1
1612343050000|2021-02-03 09:04:10|3358.5|3346.5|3358|3346|3358.5|3346.5|3358|3346|0
1612343060000|2021-02-03 09:04:20|3358.5|3346.5|3357.7|3345.7|3358.5|3346.5|3357.7|3345.7|0
1612343070000|2021-02-03 09:04:30|3357.9|3345.9|3357.9|3345.9|3357.9|3345.9|3357.7|3345.7|0
1612343080000|2021-02-03 09:04:40|3358|3346|3358|3346|3358|3346|3357.9|3345.9|4
1612343090000|2021-02-03 09:04:50|3358.4|3346.4|3358.2|3346.2|3358.4|3346.4|3357.9|3345.9|0
1612343100000|2021-02-03 09:05:00|3357.9|3345.9|3357.5|3345.5|3357.9|3345.9|3357.5|3345.5|0
1612343110000|2021-02-03 09:05:10|3357.2|3345.2|3356.2|3344.2|3357.2|3345.2|3356.2|3344.2|0
1612343120000|2021-02-03 09:05:20|3356.4|3344.4|3356.4|3344.4|3356.4|3344.4|3356.4|3344.4|3
1612343140000|2021-02-03 09:05:40|3356.5|3344.5|3356.5|3344.5|3356.5|3344.5|3356.5|3344.5|0
1612343160000|2021-02-03 09:06:00|3356.3|3344.3|3356.3|3344.3|3356.3|3344.3|3356.3|3344.3|0
1612343170000|2021-02-03 09:06:10|3356.2|3344.2|3356.2|3344.2|3356.2|3344.2|3356.2|3344.2|0
1612343180000|2021-02-03 09:06:20|||||||||1
1612343190000|2021-02-03 09:06:30|3355|3343|3354.2|3342.2|3355.3|3343.3|3354.2|3342.2|0
1612343200000|2021-02-03 09:06:40|3353.8|3341.8|3354.8|3342.8|3354.8|3342.8|3353.8|3341.8|3
1612343210000|2021-02-03 09:06:50|3355.5|3343.5|3356.2|3344.2|3356.2|3344.2|3354.8|3342.8|0
1612343220000|2021-02-03 09:07:00|3355.8|3343.8|3355.8|3343.8|3355.8|3343.8|3355.8|3343.8|0
1612343230000|2021-02-03 09:07:10|3356.2|3344.2|3354.8|3342.8|3356.2|3344.2|3354.2|3342.2|3
1612343240000|2021-02-03 09:07:20|3355.2|3343.2|3354.2|3342.2|3355.2|3343.2|3354.2|3342.2|0
1612343250000|2021-02-03 09:07:30|3354.3|3342.3|3355|3343|3355|3343|3354.2|3342.2|0
1612343260000|2021-02-03 09:07:40|3354.7|3342.7|3354.7|3342.7|3354.7|3342.7|3354.7|3342.7|2
1612343270000|2021-02-03 09:07:50|3355|3343|3354.7|3342.7|3355.2|3343.2|3354.7|3342.7|0
1612343280000|2021-02-03 09:08:00|3354.5|3342.5|3354.5|3342.5|3354.5|3342.5|3354.5|3342.5|0
1612343290000|2021-02-03 09:08:10|3354.7|3342.7|3353.7|3341.7|3355|3343|3353.7|3341.7|0
1612343300000|2021-02-03 09:08:20|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|0
1612343310000|2021-02-03 09:08:30|3353.2|3341.2|3353.3|3341.3|3354.3|3342.3|3353.2|3341.2|0
1612343320000|2021-02-03 09:08:40|3352.7|3340.7|3353.3|3341.3|3353.3|3341.3|3352.7|3340.7|0
1612343330000|2021-02-03 09:08:50|3353|3341|3353.3|3341.3|3353.3|3341.3|3352.8|3340.8|0
1612343340000|2021-02-03 09:09:00|3353|3341|3353.7|3341.7|3353.7|3341.7|3353|3341|0
1612343350000|2021-02-03 09:09:10|3353.8|3341.8|3352.5|3340.5|3353.8|3341.8|3352.5|3340.5|0
1612343360000|2021-02-03 09:09:20|3352.8|3340.8|3352.5|3340.5|3353|3341|3352.5|3340.5|0
1612343370000|2021-02-03 09:09:30|3353|3341|3354|3342|3355.2|3343.2|3353|3341|2
1612343380000|2021-02-03 09:09:40|3354.5|3342.5|3355.2|3343.2|3355.5|3343.5|3354.5|3342.5|2
1612343390000|2021-02-03 09:09:50|3355.8|3343.8|3356.5|3344.5|3356.7|3344.7|3355.8|3343.8|0
1612343400000|2021-02-03 09:10:00|3357.7|3345.7|3358.8|3346.8|3358.8|3346.8|3357.5|3345.5|0
1612343410000|2021-02-03 09:10:10|3358.2|3346.2|3357.3|3345.3|3358.5|3346.5|3357.3|3345.3|0
1612343420000|2021-02-03 09:10:20|3357.5|3345.5|3355.3|3343.3|3357.7|3345.7|3355.3|3343.3|2
1612343430000|2021-02-03 09:10:30|3355.7|3343.7|3355.5|3343.5|3356.2|3344.2|3354.7|3342.7|0
1612343440000|2021-02-03 09:10:40|||||||||2
1612343450000|2021-02-03 09:10:50|3356.2|3344.2|3356.2|3344.2|3356.2|3344.2|3356.2|3344.2|0
1612343460000|2021-02-03 09:11:00|3356.7|3344.7|3356.5|3344.5|3356.8|3344.8|3356.5|3344.5|0
1612343470000|2021-02-03 09:11:10|3356.3|3344.3|3355.8|3343.8|3356.8|3344.8|3355.5|3343.5|1
1612343480000|2021-02-03 09:11:20|3355.7|3343.7|3355.8|3343.8|3356.5|3344.5|3355.3|3343.3|0
1612343490000|2021-02-03 09:11:30|3355.7|3343.7|3358.7|3346.7|3358.7|3346.7|3355.7|3343.7|0
1612343520000|2021-02-03 09:12:00|3358.5|3346.5|3359.8|3347.8|3359.8|3347.8|3358|3346|0
1612343530000|2021-02-03 09:12:10|3362.7|3350.7|3363.6|3351.6|3364.3|3352.3|3362.7|3350.7|9
1612343540000|2021-02-03 09:12:20|3364.1|3352.1|3363.5|3351.5|3364.6|3352.6|3363.5|3351.5|0
1612343550000|2021-02-03 09:12:30|3363.8|3351.8|3363.8|3351.8|3364.8|3352.8|3363.5|3351.5|0
1612343560000|2021-02-03 09:12:40|3364|3352|3363.3|3351.3|3364|3352|3363.3|3351.3|0
1612343580000|2021-02-03 09:13:00|3363.8|3351.8|3364.3|3352.3|3364.3|3352.3|3363.8|3351.8|0
1612343590000|2021-02-03 09:13:10|3363|3351|3360.5|3344.5|3363|3351|3358.8|3344.5|0
1612343600000|2021-02-03 09:13:20|3360.6|3344.6|3359.1|3347.1|3360.6|3347.1|3358.1|3344.6|0
1612343610000|2021-02-03 09:13:30|3361.8|3345.8|3360.6|3348.6|3362.1|3348.6|3360.1|3345.8|0
1612343620000|2021-02-03 09:13:40|3361.1|3349.1|3361.1|3349.1|3361.1|3349.1|3361.1|3349.1|0
1612343630000|2021-02-03 09:13:50|3360.6|3348.6|3360.6|3348.6|3360.6|3348.6|3360.6|3348.6|0
1612343640000|2021-02-03 09:14:00|3362.1|3350.1|3361.3|3349.3|3362.1|3350.1|3360.8|3348.8|1
1612343650000|2021-02-03 09:14:10|3360.6|3348.6|3359.6|3347.6|3360.8|3348.8|3359.6|3347.6|0
1612343660000|2021-02-03 09:14:20|3359.8|3347.8|3359.8|3347.8|3359.8|3347.8|3359.8|3347.8|0
1612343670000|2021-02-03 09:14:30|3359.6|3347.6|3359.3|3347.3|3359.6|3347.6|3359.1|3347.1|2
1612343690000|2021-02-03 09:14:50|3359.8|3347.8|3359.3|3347.3|3359.8|3347.8|3359.3|3347.3|0
1612343700000|2021-02-03 09:15:00|3359.1|3347.1|3359.5|3347.5|3359.5|3347.5|3359.1|3347.1|0
1612343710000|2021-02-03 09:15:10|3359.3|3347.3|3358.3|3346.3|3359.3|3347.3|3358.3|3346.3|0
1612343720000|2021-02-03 09:15:20|3358.1|3346.1|3358.1|3346.1|3358.6|3346.6|3358.1|3346.1|0
1612343730000|2021-02-03 09:15:30|3357.6|3345.6|3358.6|3346.6|3358.6|3346.6|3357.5|3345.5|0
1612343740000|2021-02-03 09:15:40|3358.5|3346.5|3358.6|3346.6|3359.1|3347.1|3358.5|3346.5|0
1612343750000|2021-02-03 09:15:50|3358.5|3346.5|3358.1|3346.1|3358.5|3346.5|3358.1|3346.1|0
1612343760000|2021-02-03 09:16:00|3358.3|3346.3|3358.6|3346.6|3358.6|3346.6|3358.3|3346.3|6
1612343770000|2021-02-03 09:16:10|3357.6|3345.6|3357.6|3345.6|3357.6|3345.6|3357.6|3345.6|0
1612343780000|2021-02-03 09:16:20|3357.5|3345.5|3357.3|3345.3|3357.8|3345.8|3357.3|3345.3|1
1612343800000|2021-02-03 09:16:40|3356.8|3344.8|3356.8|3344.8|3356.8|3344.8|3356.8|3344.8|0
1612343820000|2021-02-03 09:17:00|3356.1|3344.1|3357.1|3345.1|3357.1|3345.1|3356.1|3344.1|0
1612343830000|2021-02-03 09:17:10|3357.8|3345.8|3357.8|3345.8|3358.8|3346.8|3357.8|3345.8|0
1612343840000|2021-02-03 09:17:20|3358.8|3346.8|3357.8|3345.8|3358.8|3346.8|3357.8|3345.8|0
1612343850000|2021-02-03 09:17:30|3357.1|3345.1|3357.6|3345.6|3357.6|3345.6|3357.1|3345.1|0
1612343860000|2021-02-03 09:17:40|3358|3346|3357.8|3345.8|3358|3346|3357.8|3345.8|0
1612343870000|2021-02-03 09:17:50|3357.3|3345.3|3357.3|3345.3|3357.3|3345.3|3357.3|3345.3|0
1612343880000|2021-02-03 09:18:00|3357|3345|3355.8|3343.8|3357|3345|3355.8|3343.8|0
1612343890000|2021-02-03 09:18:10|3356.3|3344.3|3355.3|3343.3|3356.3|3344.3|3355.3|3343.3|0
1612343900000|2021-02-03 09:18:20|3355|3343|3354.1|3342.1|3355|3343|3354.1|3342.1|0
1612343910000|2021-02-03 09:18:30|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|3353.8|3341.8|0
1612343920000|2021-02-03 09:18:40|3355.3|3343.3|3354.6|3342.6|3355.3|3343.3|3354.6|3342.6|3
1612343930000|2021-02-03 09:18:50|3355.1|3343.1|3355.1|3343.1|3355.6|3343.6|3355.1|3343.1|0
1612343940000|2021-02-03 09:19:00|3355.4|3343.4|3355.4|3343.4|3355.4|3343.4|3355.4|3343.4|0
1612343950000|2021-02-03 09:19:10|3355.8|3343.8|3355.4|3343.4|3356.4|3344.4|3354.4|3342.4|3
1612343960000|2021-02-03 09:19:20|3354.6|3342.6|3354.6|3342.6|3355.6|3343.6|3354.6|3342.6|1
1612343970000|2021-02-03 09:19:30|3354.9|3342.9|3354.6|3342.6|3354.9|3342.9|3354.6|3342.6|0
1612343980000|2021-02-03 09:19:40|3356.3|3344.3|3355.3|3343.3|3356.3|3344.3|3355.1|3343.1|4
1612343990000|2021-02-03 09:19:50|3355.9|3343.9|3355.9|3343.9|3355.9|3343.9|3355.9|3343.9|2
1612344000000|2021-02-03 09:20:00|3355.8|3343.8|3355.8|3343.8|3355.9|3343.9|3355.8|3343.8|0
1612344010000|2021-02-03 09:20:10|3356.4|3344.4|3356.4|3344.4|3356.4|3344.4|3356.4|3344.4|2
1612344020000|2021-02-03 09:20:20|3355.9|3343.9|3355.9|3343.9|3355.9|3343.9|3355.9|3343.9|0
1612344040000|2021-02-03 09:20:40|3356.3|3344.3|3356.8|3344.8|3357.8|3345.8|3356.3|3344.3|0
1612344050000|2021-02-03 09:20:50|3357.3|3345.3|3357.8|3345.8|3357.8|3345.8|3356.9|3344.9|0
1612344060000|2021-02-03 09:21:00|3357.3|3345.3|3357.3|3345.3|3357.3|3345.3|3357.3|3345.3|0
1612344070000|2021-02-03 09:21:10|3357.6|3345.6|3360.4|3348.4|3361.4|3349.4|3357.6|3345.6|2
1612344080000|2021-02-03 09:21:20|3361.4|3349.4|3360.3|3348.3|3361.4|3349.4|3360.3|3348.3|1
1612344090000|2021-02-03 09:21:30|3360.8|3348.8|3361.8|3349.8|3361.8|3349.8|3360.3|3348.3|2
1612344100000|2021-02-03 09:21:40|3362.3|3350.3|3362.3|3350.3|3362.3|3350.3|3362.3|3350.3|0
1612344120000|2021-02-03 09:22:00|3361.3|3349.3|3360.3|3348.3|3361.3|3349.3|3359.8|3347.8|1
1612344130000|2021-02-03 09:22:10|3360.9|3348.9|3361.8|3349.8|3361.8|3349.8|3359.4|3347.4|1
1612344140000|2021-02-03 09:22:20|3362.1|3350.1|3362.1|3350.1|3362.1|3350.1|3362.1|3350.1|0
1612344150000|2021-02-03 09:22:30|3361.8|3349.8|3362.4|3350.4|3362.8|3350.8|3361.8|3349.8|1
1612344160000|2021-02-03 09:22:40|||||||||4
1612344170000|2021-02-03 09:22:50|3362.8|3350.8|3361.6|3349.6|3362.8|3350.8|3361.1|3349.1|2
1612344180000|2021-02-03 09:23:00|||||||||2
1612344190000|2021-02-03 09:23:10|3361.4|3349.4|3361.3|3349.3|3361.4|3349.4|3361.3|3349.3|0
1612344200000|2021-02-03 09:23:20|3361.4|3349.4|3360.9|3348.9|3361.4|3349.4|3360.9|3348.9|0
1612344210000|2021-02-03 09:23:30|3361.1|3349.1|3361.1|3349.1|3361.1|3349.1|3361.1|3349.1|0
1612344220000|2021-02-03 09:23:40|3360.9|3348.9|3360.9|3348.9|3360.9|3348.9|3360.9|3348.9|0
1612344240000|2021-02-03 09:24:00|3361.3|3349.3|3361.3|3349.3|3361.3|3349.3|3361.3|3349.3|0
1612344250000|2021-02-03 09:24:10|3361.1|3349.1|3361.1|3349.1|3361.1|3349.1|3361.1|3349.1|0
1612344260000|2021-02-03 09:24:20|3360.9|3348.9|3361.1|3349.1|3361.1|3349.1|3360.9|3348.9|0
1612344270000|2021-02-03 09:24:30|3360.9|3348.9|3360.9|3348.9|3360.9|3348.9|3360.9|3348.9|0
1612344290000|2021-02-03 09:24:50|||||||||5
1612344310000|2021-02-03 09:25:10|3360.8|3348.8|3360.4|3348.4|3360.8|3348.8|3360.4|3348.4|0
1612344330000|2021-02-03 09:25:30|3359.9|3347.9|3360.4|3348.4|3360.4|3348.4|3359.9|3347.9|0
1612344340000|2021-02-03 09:25:40|3360.9|3348.9|3361.1|3349.1|3361.1|3349.1|3360.9|3348.9|1
1612344350000|2021-02-03 09:25:50|3361.4|3349.4|3361.4|3349.4|3361.8|3349.8|3361.4|3349.4|1
1612344360000|2021-02-03 09:26:00|3361.3|3349.3|3361.7|3349.7|3361.7|3349.7|3361.1|3349.1|0
1612344370000|2021-02-03 09:26:10|3360.8|3348.8|3361.9|3349.9|3362.4|3350.4|3360.6|3348.6|3
1612344380000|2021-02-03 09:26:20|3361.1|3349.1|3361.7|3349.7|3361.7|3349.7|3360.7|3348.7|3
1612344390000|2021-02-03 09:26:30|3361.9|3349.9|3362.4|3350.4|3362.4|3350.4|3361.1|3349.1|0
1612344400000|2021-02-03 09:26:40|3363.1|3351.1|3362.1|3350.1|3363.4|3351.4|3362.1|3350.1|8
1612344410000|2021-02-03 09:26:50|3361.6|3349.6|3361.6|3349.6|3361.6|3349.6|3361.6|3349.6|0
1612344420000|2021-02-03 09:27:00|3362.2|3350.2|3362.4|3350.4|3362.4|3350.4|3362.1|3350.1|2
1612344440000|2021-02-03 09:27:20|3365.6|3353.6|3366.2|3354.2|3366.2|3354.2|3365.6|3353.6|10
1612344450000|2021-02-03 09:27:30|3366.4|3354.4|3366.9|3354.9|3367.6|3355.6|3366.4|3354.4|0
1612344460000|2021-02-03 09:27:40|3367.2|3355.2|3366.2|3354.2|3367.2|3355.2|3366.2|3354.2|1
1612344480000|2021-02-03 09:28:00|3366.1|3354.1|3366.1|3354.1|3366.1|3354.1|3366.1|3354.1|1
1612344490000|2021-02-03 09:28:10|3366.2|3354.2|3366.7|3350.7|3366.7|3354.2|3366.2|3350.7|1
1612344500000|2021-02-03 09:28:20|3366.4|3350.4|3363.2|3351.2|3366.4|3351.7|3363.2|3350.2|0
1612344530000|2021-02-03 09:28:50|3363.6|3351.6|3363.7|3351.7|3363.7|3351.7|3363.6|3351.6|0
1612344540000|2021-02-03 09:29:00|3363.2|3351.2|3366.7|3350.7|3366.7|3353.1|3363.2|3350.7|0
1612344550000|2021-02-03 09:29:10|3365.1|3353.1|3367.2|3355.2|3367.2|3355.2|3364.7|3352.7|0
1612344560000|2021-02-03 09:29:20|3368.2|3352.2|3368.2|3352.2|3368.2|3352.2|3368.2|3352.2|0
1612344570000|2021-02-03 09:29:30|3365.9|3353.9|3365.7|3353.7|3365.9|3353.9|3364.7|3352.7|0
1612344580000|2021-02-03 09:29:40|3366.1|3354.1|3366.9|3354.9|3367.4|3355.4|3366.1|3354.1|0
1612344590000|2021-02-03 09:29:50|3367.6|3355.6|3365.4|3353.4|3367.7|3355.7|3365.4|3353.4|0
1612344600000|2021-02-03 09:30:00|3364.7|3352.7|3364.1|3352.1|3364.7|3352.7|3364.1|3352.1|0
1612344610000|2021-02-03 09:30:10|3363.7|3351.7|3360.6|3348.6|3363.7|3351.7|3360.6|3348.6|8
1612344620000|2021-02-03 09:30:20|3360.4|3348.4|3360.4|3348.4|3360.4|3348.4|3360.4|3348.4|1
1612344630000|2021-02-03 09:30:30|3360.2|3348.2|3360.2|3348.2|3360.2|3348.2|3360.2|3348.2|0
1612344640000|2021-02-03 09:30:40|3360.7|3348.7|3363.4|3351.4|3363.4|3351.4|3360.7|3348.7|0
1612344650000|2021-02-03 09:30:50|3362.7|3350.7|3362.7|3350.7|3363.6|3351.6|3362.7|3350.7|0
1612344660000|2021-02-03 09:31:00|3363.7|3351.7|3363.7|3351.7|3363.7|3351.7|3363.7|3351.7|0
1612344670000|2021-02-03 09:31:10|3363.2|3351.2|3360.1|3348.1|3363.6|3351.6|3360.1|3348.1|1
1612344680000|2021-02-03 09:31:20|3359.6|3347.6|3360.6|3348.6|3360.6|3348.6|3359.1|3347.1|0
1612344690000|2021-02-03 09:31:30|3360.1|3348.1|3360.6|3348.6|3360.6|3348.6|3360.1|3348.1|0
1612344700000|2021-02-03 09:31:40|3360.1|3348.1|3359.6|3347.6|3360.1|3348.1|3359.2|3347.2|1
1612344710000|2021-02-03 09:31:50|3359.7|3347.7|3360.7|3348.7|3360.7|3348.7|3359.7|3347.7|0
1612344720000|2021-02-03 09:32:00|3360.9|3348.9|3363.9|3351.9|3363.9|3351.9|3360.2|3348.2|0
1612344730000|2021-02-03 09:32:10|3363.2|3351.2|3362.6|3350.6|3363.7|3351.7|3362.2|3350.2|10
1612344740000|2021-02-03 09:32:20|3362.4|3350.4|3362.4|3350.4|3362.4|3350.4|3362.4|3350.4|0
1612344750000|2021-02-03 09:32:30|3361.9|3349.9|3359.6|3347.6|3361.9|3349.9|3359.6|3347.6|0
1612344760000|2021-02-03 09:32:40|3359.4|3347.4|3359.1|3347.1|3359.4|3347.4|3358.6|3346.6|2
1612344770000|2021-02-03 09:32:50|3358.9|3346.9|3358.1|3346.1|3358.9|3346.9|3358.1|3346.1|0
1612344780000|2021-02-03 09:33:00|3358.7|3346.7|3360.7|3348.7|3360.7|3348.7|3358.7|3346.7|1
1612344790000|2021-02-03 09:33:10|3360.2|3348.2|3360.2|3348.2|3360.7|3348.7|3360.2|3348.2|0
1612344800000|2021-02-03 09:33:20|3359.6|3347.6|3359.7|3347.7|3359.7|3347.7|3359.4|3347.4|0
1612344810000|2021-02-03 09:33:30|3360|3348|3360.4|3348.4|3360.4|3348.4|3360|3348|0
1612344820000|2021-02-03 09:33:40|3361.1|3349.1|3363.7|3351.7|3363.7|3351.7|3361.1|3349.1|0
1612344830000|2021-02-03 09:33:50|3365.5|3353.5|3366.9|3354.9|3367.2|3355.2|3365|3353|3
1612344840000|2021-02-03 09:34:00|3366.7|3354.7|3366.7|3354.7|3368.4|3354.7|3365.7|3352.2|1
1612344850000|2021-02-03 09:34:10|3369.2|3353.2|3368.2|3352.2|3370.2|3356.7|3368.2|3352.2|1
1612344860000|2021-02-03 09:34:20|3365.7|3353.7|3365.9|3353.9|3368.2|3353.9|3365.7|3352|0
1612344880000|2021-02-03 09:34:40|3367|3351|3363.2|3351.2|3367|3352|3362.9|3350.9|0
1612344890000|2021-02-03 09:34:50|3363.7|3351.7|3363.7|3351.7|3363.7|3351.7|3363.7|3351.7|0
1612344900000|2021-02-03 09:35:00|3365.4|3349.4|3363.4|3347.4|3365.4|3349.4|3360.7|3347.4|0
1612344910000|2021-02-03 09:35:10|3363.7|3347.7|3362.9|3346.9|3364.2|3348.2|3362.9|3346.9|0
1612344920000|2021-02-03 09:35:20|3362.4|3346.4|3362.4|3346.4|3362.4|3346.4|3362.4|3346.4|0
1612344930000|2021-02-03 09:35:30|3360.7|3348.7|3359.4|3347.4|3362.2|3348.7|3359.4|3345.4|0
1612344940000|2021-02-03 09:35:40|3359|3347|3359|3347|3359.4|3347.4|3358.9|3346.9|0
1612344950000|2021-02-03 09:35:50|3359.4|3347.4|3357.7|3345.7|3359.4|3347.4|3357.7|3345.7|0
1612344960000|2021-02-03 09:36:00|3357.4|3345.4|3357|3345|3358|3346|3357|3345|0
1612344970000|2021-02-03 09:36:10|3358|3346|3360|3348|3361.4|3349.4|3357.4|3345.4|0
1612344980000|2021-02-03 09:36:20|3360.4|3348.4|3361.4|3349.4|3361.4|3349.4|3360.4|3348.4|0
1612344990000|2021-02-03 09:36:30|3361.7|3349.7|3364|3352|3364|3352|3361.7|3349.7|0
1612345000000|2021-02-03 09:36:40|3363.4|3347.4|3364.4|3348.4|3364.4|3349.9|3361.7|3347.4|0
1612345010000|2021-02-03 09:36:50|3364.9|3348.9|3363.9|3351.9|3365.4|3351.9|3362.7|3348.4|0
1612345020000|2021-02-03 09:37:00|3364|3352|3365.4|3353.4|3365.4|3353.4|3364|3352|0
1612345030000|2021-02-03 09:37:10|3364.9|3352.9|3363.9|3351.9|3364.9|3352.9|3363.9|3351.9|0
1612345040000|2021-02-03 09:37:20|3364.2|3352.2|3363|3351|3364.4|3352.4|3363|3351|0
1612345050000|2021-02-03 09:37:30|3362.7|3350.7|3362.5|3350.5|3362.7|3350.7|3362.5|3350.5|0
1612345060000|2021-02-03 09:37:40|3362.2|3350.2|3362.7|3350.7|3362.7|3350.7|3362.2|3350.2|0
1612345080000|2021-02-03 09:38:00|3362.2|3350.2|3362.7|3350.7|3362.7|3350.7|3362.2|3350.2|0
1612345090000|2021-02-03 09:38:10|3363|3351|3362.9|3350.9|3363.4|3351.4|3362.9|3350.9|0
1612345100000|2021-02-03 09:38:20|3362.5|3350.5|3362|3350|3362.5|3350.5|3362|3350|0
1612345110000|2021-02-03 09:38:30|3361.4|3349.4|3361.4|3349.4|3361.4|3349.4|3361.4|3349.4|0
1612345120000|2021-02-03 09:38:40|3361.2|3349.2|3360.9|3348.9|3361.2|3349.2|3360.4|3348.4|0
1612345130000|2021-02-03 09:38:50|3361|3349|3361|3349|3361|3349|3361|3349|0
1612345140000|2021-02-03 09:39:00|3360.9|3348.9|3359.2|3347.2|3360.9|3348.9|3359|3347|5
1612345150000|2021-02-03 09:39:10|3359|3347|3359|3347|3359|3347|3359|3347|0
1612345160000|2021-02-03 09:39:20|3358.7|3346.7|3362.4|3350.4|3362.4|3350.4|3358.7|3346.7|16
1612345170000|2021-02-03 09:39:30|3362.2|3350.2|3361.5|3349.5|3362.2|3350.2|3360.9|3348.9|2
1612345180000|2021-02-03 09:39:40|3362|3350|3362|3350|3362|3350|3361.5|3349.5|0
1612345190000|2021-02-03 09:39:50|3364.5|3352.5|3364.2|3352.2|3364.5|3352.5|3363.7|3351.7|5
1612345200000|2021-02-03 09:40:00|3363.8|3351.8|3363.8|3351.8|3364.2|3352.2|3363.7|3351.7|0
1612345210000|2021-02-03 09:40:10|3363.5|3351.5|3360.9|3348.9|3363.5|3351.5|3360.9|3348.9|2
1612345220000|2021-02-03 09:40:20|3360.5|3348.5|3357.9|3345.9|3360.5|3348.5|3357.9|3345.9|4
1612345230000|2021-02-03 09:40:30|3358.2|3346.2|3357.5|3345.5|3358.2|3346.2|3357.5|3345.5|3
1612345240000|2021-02-03 09:40:40|3357.4|3345.4|3358.5|3346.5|3358.7|3346.7|3357.4|3345.4|4
1612345250000|2021-02-03 09:40:50|3358.8|3346.8|3360.2|3348.2|3360.5|3348.5|3358.8|3346.8|1
1612345260000|2021-02-03 09:41:00|3359.9|3347.9|3359.4|3347.4|3359.9|3347.9|3359.4|3347.4|0
1612345270000|2021-02-03 09:41:10|3359.2|3347.2|3358.4|3346.4|3359.2|3347.2|3358.4|3346.4|0
1612345280000|2021-02-03 09:41:20|3358|3346|3355|3343|3358|3346|3355|3343|5
1612345290000|2021-02-03 09:41:30|3354.4|3342.4|3354.7|3342.7|3354.7|3342.7|3354.3|3342.3|0
1612345300000|2021-02-03 09:41:40|3354.3|3342.3|3357.2|3345.2|3357.2|3345.2|3354|3342|0
1612345310000|2021-02-03 09:41:50|3357.5|3345.5|3359|3347|3359|3347|3357.5|3345.5|0
1612345320000|2021-02-03 09:42:00|3358.5|3346.5|3358.2|3346.2|3358.5|3346.5|3358|3346|0
1612345330000|2021-02-03 09:42:10|3358.5|3346.5|3357.8|3345.8|3359|3347|3357.8|3345.8|0
1612345340000|2021-02-03 09:42:20|3357.5|3345.5|3354.5|3342.5|3357.5|3345.5|3354.5|3342.5|2
1612345350000|2021-02-03 09:42:30|3354.3|3342.3|3354.8|3342.8|3354.8|3342.8|3354.3|3342.3|0
1612345360000|2021-02-03 09:42:40|3354.7|3342.7|3354.3|3342.3|3354.7|3342.7|3354.3|3342.3|0
1612345390000|2021-02-03 09:43:10|3354.2|3342.2|3354|3342|3354.2|3342.2|3354|3342|0
1612345400000|2021-02-03 09:43:20|3354.7|3342.7|3355.2|3343.2|3355.2|3343.2|3354.7|3342.7|3
1612345410000|2021-02-03 09:43:30|3355|3343|3357.3|3345.3|3357.3|3345.3|3355|3343|12
1612345420000|2021-02-03 09:43:40|3357.7|3345.7|3358.5|3346.5|3358.8|3346.8|3357.7|3345.7|0
1612345430000|2021-02-03 09:43:50|3358.3|3346.3|3359.5|3347.5|3359.5|3347.5|3358.3|3346.3|1
1612345440000|2021-02-03 09:44:00|3359.8|3347.8|3359.7|3347.7|3360.2|3348.2|3359.5|3347.5|0
1612345450000|2021-02-03 09:44:10|3359.8|3347.8|3359.8|3347.8|3360.3|3348.3|3359.8|3347.8|0
1612345460000|2021-02-03 09:44:20|3359.2|3347.2|3358.7|3346.7|3359.2|3347.2|3358.7|3346.7|0
1612345470000|2021-02-03 09:44:30|3358.5|3346.5|3360.3|3348.3|3360.3|3348.3|3358.5|3346.5|12
1612345480000|2021-02-03 09:44:40|3360.2|3348.2|3360.2|3348.2|3360.2|3348.2|3360.2|3348.2|0
1612345500000|2021-02-03 09:45:00|3360.7|3348.7|3359.7|3347.7|3360.7|3348.7|3359.7|3347.7|0
1612345510000|2021-02-03 09:45:10|3359.5|3347.5|3358.3|3346.3|3359.5|3347.5|3358.3|3346.3|4
1612345520000|2021-02-03 09:45:20|3358.7|3346.7|3358|3346|3360.3|3348.3|3358|3346|8
1612345530000|2021-02-03 09:45:30|3357.3|3345.3|3354.5|3342.5|3357.3|3345.3|3354.5|3342.5|1
1612345540000|2021-02-03 09:45:40|3354.3|3342.3|3351.3|3339.3|3354.3|3342.3|3351.3|3339.3|17
1612345550000|2021-02-03 09:45:50|3351|3339|3352.3|3340.3|3352.3|3340.3|3351|3339|4
1612345560000|2021-02-03 09:46:00|3352|3340|3351.3|3339.3|3352|3340|3351.3|3339.3|0
1612345570000|2021-02-03 09:46:10|3351|3339|3352.5|3340.5|3354.3|3342.3|3349.3|3337.3|10
1612345580000|2021-02-03 09:46:20|3353|3341|3352.3|3340.3|3353|3341|3352|3340|0
1612345590000|2021-02-03 09:46:30|3351.8|3339.8|3352.7|3340.7|3352.7|3340.7|3351.3|3339.3|0
1612345600000|2021-02-03 09:46:40|3352.8|3340.8|3352.3|3340.3|3352.8|3340.8|3352|3340|6
1612345610000|2021-02-03 09:46:50|3350.8|3338.8|3349.7|3337.7|3350.8|3338.8|3349.7|3337.7|3
1612345620000|2021-02-03 09:47:00|3350|3338|3351.5|3339.5|3351.5|3339.5|3350|3338|0
1612345630000|2021-02-03 09:47:10|3352|3340|3351.5|3339.5|3353|3341|3351.5|3339.5|0
1612345640000|2021-02-03 09:47:20|3351.8|3339.8|3350.5|3338.5|3352.7|3340.7|3350.5|3338.5|2
1612345650000|2021-02-03 09:47:30|3350.3|3338.3|3352.3|3340.3|3352.3|3340.3|3350.3|3338.3|5
1612345660000|2021-02-03 09:47:40|3352.5|3340.5|3352.5|3340.5|3352.5|3340.5|3352.5|3340.5|0
1612345670000|2021-02-03 09:47:50|3352.8|3340.8|3352.8|3340.8|3353|3341|3351.7|3339.7|0
1612345680000|2021-02-03 09:48:00|3352.5|3340.5|3351.3|3339.3|3352.5|3340.5|3350.5|3338.5|0
1612345690000|2021-02-03 09:48:10|3351|3339|3350.1|3338.1|3351|3339|3350.1|3338.1|0
1612345700000|2021-02-03 09:48:20|3350.3|3338.3|3350.6|3338.6|3350.6|3338.6|3349.8|3337.8|0
1612345710000|2021-02-03 09:48:30|3350.3|3338.3|3350|3338|3350.3|3338.3|3350|3338|0
1612345720000|2021-02-03 09:48:40|3350.5|3338.5|3350|3338|3350.5|3338.5|3350|3338|0
1612345730000|2021-02-03 09:48:50|3349.8|3337.8|3349.3|3337.3|3349.8|3337.8|3349.3|3337.3|0
1612345740000|2021-02-03 09:49:00|3349.6|3337.6|3349.8|3337.8|3349.8|3337.8|3349.6|3337.6|0
1612345750000|2021-02-03 09:49:10|3349.1|3337.1|3348.5|3336.5|3349.1|3337.1|3348.5|3336.5|0
1612345760000|2021-02-03 09:49:20|3348.1|3336.1|3348|3336|3348.1|3336.1|3348|3336|2
1612345770000|2021-02-03 09:49:30|3346.6|3334.6|3345|3333|3346.6|3334.6|3344.6|3332.6|2
1612345780000|2021-02-03 09:49:40|3345.3|3333.3|3346.3|3334.3|3346.3|3334.3|3345.3|3333.3|0
1612345790000|2021-02-03 09:49:50|3346.6|3334.6|3348.3|3336.3|3348.3|3336.3|3346.6|3334.6|0
1612345800000|2021-02-03 09:50:00|3347.3|3335.3|3346.8|3334.8|3347.3|3335.3|3345|3333|0
1612345810000|2021-02-03 09:50:10|3347|3335|3346.1|3334.1|3347.5|3335.5|3346.1|3334.1|2
1612345820000|2021-02-03 09:50:20|3345.6|3333.6|3347.1|3335.1|3347.5|3335.5|3345.6|3333.6|4
1612345830000|2021-02-03 09:50:30|3347.5|3335.5|3347.6|3335.6|3348.1|3336.1|3347.5|3335.5|0
1612345840000|2021-02-03 09:50:40|||||||||1
1612345850000|2021-02-03 09:50:50|3347|3335|3346.6|3334.6|3347.3|3335.3|3345.1|3333.1|0
1612345860000|2021-02-03 09:51:00|3347.3|3335.3|3346.1|3334.1|3347.6|3335.6|3346.1|3334.1|2
1612345870000|2021-02-03 09:51:10|3346.5|3334.5|3345.1|3333.1|3346.6|3334.6|3345.1|3333.1|0
1612345880000|2021-02-03 09:51:20|3345.8|3333.8|3345.8|3333.8|3346.8|3334.8|3345.3|3333.3|0
1612345890000|2021-02-03 09:51:30|3346.6|3334.6|3348.1|3336.1|3348.1|3336.1|3346.6|3334.6|0
1612345900000|2021-02-03 09:51:40|3349.3|3337.3|3348.3|3336.3|3350|3338|3348.1|3336.1|0
1612345910000|2021-02-03 09:51:50|3350|3338|3349.5|3337.5|3350|3338|3348.5|3336.5|0
1612345920000|2021-02-03 09:52:00|3349.8|3337.8|3349.1|3337.1|3351.6|3339.6|3348.1|3336.1|0
1612345930000|2021-02-03 09:52:10|3349.5|3337.5|3349.1|3337.1|3350.1|3338.1|3349|3337|0
1612345940000|2021-02-03 09:52:20|3349.3|3337.3|3351|3339|3351.8|3339.8|3349|3337|0
1612345950000|2021-02-03 09:52:30|3351.5|3339.5|3351|3339|3352.1|3340.1|3351|3339|0
1612345960000|2021-02-03 09:52:40|3351.5|3339.5|3354|3342|3354|3342|3351.5|3339.5|0
1612345970000|2021-02-03 09:52:50|3353.8|3341.8|3354|3342|3354|3342|3353.8|3341.8|0
1612345980000|2021-02-03 09:53:00|3353.8|3341.8|3356.1|3344.1|3356.1|3344.1|3353.8|3341.8|10
1612345990000|2021-02-03 09:53:10|3356.6|3344.6|3355.1|3343.1|3357|3345|3354.1|3342.1|0
1612346000000|2021-02-03 09:53:20|3354.6|3342.6|3355.1|3343.1|3355.5|3343.5|3354.6|3342.6|0
1612346010000|2021-02-03 09:53:30|3356.6|3344.6|3355.1|3343.1|3356.6|3344.6|3355.1|3343.1|0
1612346020000|2021-02-03 09:53:40|3356|3344|3356.6|3344.6|3356.6|3344.6|3355.6|3343.6|0
1612346030000|2021-02-03 09:53:50|3357|3345|3358.6|3346.6|3358.6|3346.6|3357|3345|0
1612346040000|2021-02-03 09:54:00|3359.3|3347.3|3362|3350|3362|3350|3359.3|3347.3|0
1612346050000|2021-02-03 09:54:10|3362.3|3350.3|3362|3350|3362.6|3350.6|3362|3350|0
1612346060000|2021-02-03 09:54:20|3362.5|3350.5|3361.1|3349.1|3362.5|3350.5|3361.1|3349.1|0
1612346070000|2021-02-03 09:54:30|3361|3349|3362.6|3350.6|3362.6|3350.6|3360.5|3348.5|0
1612346080000|2021-02-03 09:54:40|3362.3|3350.3|3361.6|3349.6|3362.3|3350.3|3361|3349|0
1612346090000|2021-02-03 09:54:50|3361.4|3349.4|3361.4|3349.4|3361.4|3349.4|3361.4|3349.4|0
1612346100000|2021-02-03 09:55:00|3360.9|3348.9|3360.9|3348.9|3360.9|3348.9|3360.9|3348.9|0
1612346110000|2021-02-03 09:55:10|3361.4|3349.4|3359.9|3347.9|3362.1|3350.1|3359.6|3347.6|2
1612346120000|2021-02-03 09:55:20|3359.4|3347.4|3360.1|3348.1|3360.9|3348.9|3359.4|3347.4|1
1612346130000|2021-02-03 09:55:30|3359.9|3347.9|3362.3|3350.3|3362.3|3350.3|3359.9|3347.9|0
1612346140000|2021-02-03 09:55:40|3362.9|3350.9|3363.3|3351.3|3363.3|3351.3|3362.6|3350.6|0
1612346150000|2021-02-03 09:55:50|3362.8|3350.8|3361.8|3349.8|3363.1|3351.1|3361.8|3349.8|0
1612346160000|2021-02-03 09:56:00|3361.9|3349.9|3362.1|3350.1|3362.1|3350.1|3361.9|3349.9|0
1612346170000|2021-02-03 09:56:10|3361.9|3349.9|3359.3|3347.3|3361.9|3349.9|3359.3|3347.3|0
1612346180000|2021-02-03 09:56:20|3359.8|3347.8|3359.9|3347.9|3360.1|3348.1|3359.8|3347.8|0
1612346190000|2021-02-03 09:56:30|3360.6|3348.6|3361.3|3349.3|3361.3|3349.3|3360.6|3348.6|5
1612346200000|2021-02-03 09:56:40|3362.1|3350.1|3362.4|3350.4|3362.9|3350.9|3362.1|3350.1|5
1612346210000|2021-02-03 09:56:50|3361.9|3349.9|3361.9|3349.9|3361.9|3349.9|3361.9|3349.9|0
1612346220000|2021-02-03 09:57:00|3362.4|3350.4|3361.9|3349.9|3363.1|3351.1|3361.9|3349.9|0
1612346230000|2021-02-03 09:57:10|3363.9|3351.9|3362.9|3350.9|3363.9|3351.9|3362.6|3350.6|14
1612346240000|2021-02-03 09:57:20|3362.8|3350.8|3363.4|3351.4|3363.4|3351.4|3362.4|3350.4|3
1612346250000|2021-02-03 09:57:30|3363.1|3351.1|3362.4|3350.4|3363.1|3351.1|3361.9|3349.9|3
1612346260000|2021-02-03 09:57:40|3361.8|3349.8|3363.1|3351.1|3363.1|3351.1|3361.8|3349.8|0
1612346270000|2021-02-03 09:57:50|3362.8|3350.8|3362.6|3350.6|3363.6|3351.6|3362.6|3350.6|0
1612346280000|2021-02-03 09:58:00|3363.3|3351.3|3364.6|3352.6|3364.6|3352.6|3363.3|3351.3|5
1612346290000|2021-02-03 09:58:10|3364.9|3352.9|3364.9|3352.9|3364.9|3352.9|3363.9|3351.9|10
1612346300000|2021-02-03 09:58:20|3364.6|3352.6|3363.6|3351.6|3364.9|3352.9|3363.6|3351.6|2
1612346310000|2021-02-03 09:58:30|3362.1|3350.1|3362.3|3350.3|3362.9|3350.9|3361.9|3349.9|8
1612346320000|2021-02-03 09:58:40|3362.6|3350.6|3363.3|3351.3|3364.2|3352.2|3361.9|3349.9|7
1612346330000|2021-02-03 09:58:50|3362.9|3350.9|3363.1|3351.1|3364.4|3352.4|3362.3|3350.3|10
1612346340000|2021-02-03 09:59:00|3364.6|3352.6|3364.8|3352.8|3364.8|3352.8|3364.6|3352.6|2
1612346350000|2021-02-03 09:59:10|3364.6|3352.6|3364.9|3352.9|3364.9|3352.9|3364.6|3352.6|0
1612346360000|2021-02-03 09:59:20|3364.2|3352.2|3364.2|3352.2|3364.2|3352.2|3364.2|3352.2|0
1612346370000|2021-02-03 09:59:30|3363.2|3351.2|3364.6|3352.6|3365.2|3353.2|3362.9|3350.9|12
1612346380000|2021-02-03 09:59:40|3364.9|3352.9|3367.2|3355.2|3367.2|3355.2|3363.9|3351.9|3
1612346390000|2021-02-03 09:59:50|3366.6|3354.6|3367.9|3355.9|3367.9|3355.9|3365.7|3353.7|13
1612405800000|2021-02-04 02:30:00|3398.7|3382.7|3402.7|3390.7|3402.9|3390.9|3398.7|3382.7|4
1612405810000|2021-02-04 02:30:10|3403.4|3391.4|3397.8|3381.8|3404.2|3392.2|3396.2|3381.8|2
1612405820000|2021-02-04 02:30:20|3398.3|3382.3|3393.7|3377.7|3399.8|3386.8|3392.5|3377.7|0
1612405830000|2021-02-04 02:30:30|3393.4|3377.4|3392.7|3376.7|3394.8|3378.2|3391.7|3374.8|0
1612405840000|2021-02-04 02:30:40|3392.2|3376.2|3391.2|3375.2|3392.2|3376.2|3390.7|3374.7|0
1612405850000|2021-02-04 02:30:50|3390.7|3374.7|3394.3|3378.3|3395.2|3382.9|3390.1|3374.7|22
1612405860000|2021-02-04 02:31:00|3394.6|3378.6|3395.3|3379.3|3398.8|3382.3|3394|3378|1
1612405870000|2021-02-04 02:31:10|3396.3|3380.3|3396.8|3384.8|3400.8|3384.8|3396.3|3380.3|0
1612405880000|2021-02-04 02:31:20|3396.3|3384.3|3396.3|3384.3|3399.1|3385.1|3396.1|3383.1|0
1612405890000|2021-02-04 02:31:30|3398.9|3382.9|3399.6|3383.6|3399.6|3385.5|3396.9|3382.9|0
1612405900000|2021-02-04 02:31:40|3397|3385|3396.1|3384.1|3397|3385|3396.1|3384.1|0
1612405910000|2021-02-04 02:31:50|3398.7|3382.7|3399.1|3383.1|3399.6|3385.3|3396.6|3382.7|0
1612405920000|2021-02-04 02:32:00|3399.5|3383.5|3397.1|3385.1|3399.5|3385.1|3397|3383.3|0
1612405930000|2021-02-04 02:32:10|3397|3385|3399.6|3383.6|3399.6|3385|3397|3383.3|0
1612405940000|2021-02-04 02:32:20|3397|3385|3399.6|3383.6|3399.6|3385|3397|3383.6|0
1612405950000|2021-02-04 02:32:30|3398|3386|3397.3|3385.3|3398|3386|3397|3385|0
1612405960000|2021-02-04 02:32:40|3396.8|3384.8|3397.3|3385.3|3397.8|3385.8|3396.3|3384.3|0
1612405970000|2021-02-04 02:32:50|3397|3385|3397.8|3385.8|3397.8|3385.8|3396.8|3384.8|0
1612405980000|2021-02-04 02:33:00|3398.3|3386.3|3397.8|3385.8|3398.3|3386.3|3397.8|3385.8|0
1612405990000|2021-02-04 02:33:10|3398.3|3386.3|3396.3|3384.3|3398.3|3386.3|3396.3|3384.3|0
1612406000000|2021-02-04 02:33:20|3396.6|3384.6|3394.9|3382.9|3396.6|3384.6|3394.9|3382.9|0
1612406020000|2021-02-04 02:33:40|3395.6|3383.6|3394.2|3382.2|3395.9|3383.9|3394.2|3382.2|0
1612406030000|2021-02-04 02:33:50|3394.9|3382.9|3394.7|3382.7|3394.9|3382.9|3394.2|3382.2|0
1612406040000|2021-02-04 02:34:00|3394.9|3382.9|3393.5|3381.5|3394.9|3382.9|3393.5|3381.5|0
1612406060000|2021-02-04 02:34:20|3393|3381|3393.4|3381.4|3393.4|3381.4|3392.9|3380.9|23
1612406070000|2021-02-04 02:34:30|3393.5|3381.5|3392.9|3380.9|3393.5|3381.5|3392.9|3380.9|16
1612406080000|2021-02-04 02:34:40|3393.4|3381.4|3392.9|3380.9|3393.5|3381.5|3392.9|3380.9|2
1612406090000|2021-02-04 02:34:50|||||||||3
1612406100000|2021-02-04 02:35:00|3393.2|3381.2|3393.5|3381.5|3393.5|3381.5|3393|3381|3
1612406110000|2021-02-04 02:35:10|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|3392.9|3380.9|4
1612406120000|2021-02-04 02:35:20|3393|3381|3393|3381|3393|3381|3392.5|3380.5|3
1612406130000|2021-02-04 02:35:30|3393.2|3381.2|3393.2|3381.2|3393.2|3381.2|3393.2|3381.2|0
1612406140000|2021-02-04 02:35:40|3393.5|3381.5|3393.5|3381.5|3393.5|3381.5|3393.2|3381.2|0
1612406150000|2021-02-04 02:35:50|3393.4|3381.4|3390.3|3378.3|3393.4|3381.4|3390.3|3378.3|20
1612406160000|2021-02-04 02:36:00|3390.6|3378.6|3390.3|3378.3|3391.1|3379.1|3389.6|3377.6|0
1612406170000|2021-02-04 02:36:10|3389.9|3377.9|3389.6|3377.6|3389.9|3377.9|3389.6|3377.6|0
1612406180000|2021-02-04 02:36:20|3389.4|3377.4|3388.2|3376.2|3389.5|3377.5|3388.2|3376.2|3
1612406190000|2021-02-04 02:36:30|3388|3376|3385.5|3373.5|3389|3377|3385.5|3373.5|19
1612406200000|2021-02-04 02:36:40|3386.5|3374.5|3385.5|3373.5|3389|3377|3385|3373|0
1612406210000|2021-02-04 02:36:50|3386.4|3374.4|3388|3376|3388|3376|3386.4|3374.4|0
1612406220000|2021-02-04 02:37:00|3388.7|3376.7|3390|3378|3390.2|3378.2|3388.5|3376.5|0
1612406230000|2021-02-04 02:37:10|3391.1|3375.1|3389.7|3377.7|3391.1|3378|3388.9|3375.1|0
1612406240000|2021-02-04 02:37:20|3389.5|3377.5|3392|3380|3392.5|3380.5|3389.5|3377.5|0
1612406250000|2021-02-04 02:37:30|3391.5|3379.5|3390.9|3378.9|3391.9|3379.9|3390.5|3378.5|0
1612406260000|2021-02-04 02:37:40|3391.4|3379.4|3392.5|3380.5|3392.5|3380.5|3391.4|3379.4|0
1612406270000|2021-02-04 02:37:50|3392.2|3380.2|3391|3379|3392.2|3380.2|3390.5|3378.5|0
1612406280000|2021-02-04 02:38:00|3390.7|3378.7|3391.2|3379.2|3391.3|3379.3|3390.7|3378.7|8
1612406290000|2021-02-04 02:38:10|3391.3|3379.3|3391|3379|3391.8|3379.8|3391|3379|0
1612406300000|2021-02-04 02:38:20|3390.7|3378.7|3391.5|3379.5|3391.5|3379.5|3390.5|3378.5|8
1612406310000|2021-02-04 02:38:30|3390.9|3378.9|3391|3379|3391.5|3379.5|3390.9|3378.9|0
1612406320000|2021-02-04 02:38:40|3391.5|3379.5|3390|3378|3391.5|3379.5|3389.9|3377.9|0
1612406330000|2021-02-04 02:38:50|3390.5|3378.5|3391|3379|3392.5|3380.5|3390.5|3378.5|0
1612406340000|2021-02-04 02:39:00|3390.5|3378.5|3390.5|3378.5|3391.5|3379.5|3390.5|3378.5|0
1612406350000|2021-02-04 02:39:10|3390.8|3378.8|3390.7|3378.7|3391|3379|3390.7|3378.7|0
1612406360000|2021-02-04 02:39:20|3390.5|3378.5|3390.5|3378.5|3390.5|3378.5|3390.5|3378.5|0
1612406370000|2021-02-04 02:39:30|3390.2|3378.2|3390|3378|3390.2|3378.2|3389.5|3377.5|1
1612406380000|2021-02-04 02:39:40|3389.5|3377.5|3390.5|3378.5|3390.5|3378.5|3389.5|3377.5|1
1612406390000|2021-02-04 02:39:50|3390.2|3378.2|3390|3378|3390.2|3378.2|3390|3378|0
1612406400000|2021-02-04 02:40:00|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|3390.2|3378.2|0
1612406420000|2021-02-04 02:40:20|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|3391.2|3379.2|0
1612406440000|2021-02-04 02:40:40|3392.2|3380.2|3392.2|3380.2|3392.2|3380.2|3392.2|3380.2|0
1612406450000|2021-02-04 02:40:50|3392.5|3380.5|3392.9|3380.9|3392.9|3380.9|3392.5|3380.5|0
1612406480000|2021-02-04 02:41:20|3392.6|3380.6|3392.4|3380.4|3392.6|3380.6|3392.4|3380.4|0
1612406490000|2021-02-04 02:41:30|3392.7|3380.7|3392.2|3380.2|3392.7|3380.7|3392.2|3380.2|0
1612406500000|2021-02-04 02:41:40|3391.9|3379.9|3389.8|3377.8|3392.5|3379.9|3389.2|3375.8|0
1612406510000|2021-02-04 02:41:50|3389.7|3377.7|3389.2|3377.2|3389.7|3377.7|3389.2|3377.2|0
1612406520000|2021-02-04 02:42:00|3388.7|3376.7|3388.4|3376.4|3388.7|3376.7|3388.4|3376.4|3
1612406530000|2021-02-04 02:42:10|3388.7|3376.7|3386.5|3374.5|3388.7|3376.7|3386.5|3374.5|1
1612406540000|2021-02-04 02:42:20|3386.2|3374.2|3385.9|3373.9|3386.2|3374.2|3385.9|3373.9|0
1612406550000|2021-02-04 02:42:30|3385.5|3373.5|3386.5|3374.5|3386.5|3374.5|3384.9|3372.9|0
1612406560000|2021-02-04 02:42:40|3385.9|3373.9|3385.4|3373.4|3385.9|3373.9|3385.4|3373.4|0
1612406570000|2021-02-04 02:42:50|3385.9|3373.9|3385.4|3373.4|3385.9|3373.9|3384.9|3372.9|0
1612406580000|2021-02-04 02:43:00|3385.5|3373.5|3386|3374|3386|3374|3385.5|3373.5|1
1612406590000|2021-02-04 02:43:10|3384.9|3372.9|3384.9|3372.9|3384.9|3372.9|3384.9|3372.9|0
1612406600000|2021-02-04 02:43:20|3384.5|3372.5|3383.8|3371.8|3384.5|3372.5|3383.8|3371.8|1
1612406620000|2021-02-04 02:43:40|3383.5|3371.5|3383.5|3371.5|3384.3|3372.3|3383.1|3371.1|0
1612406630000|2021-02-04 02:43:50|3384.1|3372.1|3383.1|3371.1|3384.1|3372.1|3383.1|3371.1|0
1612406640000|2021-02-04 02:44:00|3383.5|3371.5|3383.1|3371.1|3383.8|3371.8|3383.1|3371.1|1
1612406650000|2021-02-04 02:44:10|3383.3|3371.3|3383.1|3371.1|3383.8|3371.8|3383.1|3371.1|0
1612406660000|2021-02-04 02:44:20|3382.8|3370.8|3381.2|3369.2|3383|3371|3381.2|3369.2|19
1612406670000|2021-02-04 02:44:30|3381|3369|3380.2|3368.2|3381.3|3369.3|3380.2|3368.2|0
1612406680000|2021-02-04 02:44:40|3380.7|3368.7|3375.5|3363.5|3380.7|3368.7|3371.5|3359.5|0
1612406690000|2021-02-04 02:44:50|3374.9|3362.9|3375.5|3363.5|3376.5|3364.5|3374.7|3362.7|0
1612406700000|2021-02-04 02:45:00|3375|3363|3374.5|3362.5|3375.5|3363.5|3374.5|3362.5|0
1612406710000|2021-02-04 02:45:10|3375.2|3363.2|3373.8|3361.8|3375.2|3363.2|3373.8|3361.8|0
1612406720000|2021-02-04 02:45:20|3373.5|3361.5|3373.1|3361.1|3373.5|3361.5|3373.1|3361.1|0
1612406730000|2021-02-04 02:45:30|||||||||5
1612406740000|2021-02-04 02:45:40|3372.8|3360.8|3372.8|3360.8|3372.8|3360.8|3372.8|3360.8|0
1612406760000|2021-02-04 02:46:00|3371.2|3359.2|3371.2|3359.2|3371.2|3359.2|3371.2|3359.2|19
1612406770000|2021-02-04 02:46:10|3371.3|3359.3|3372|3360|3372.2|3360.2|3370.8|3358.8|0
1612406780000|2021-02-04 02:46:20|3372.3|3360.3|3371.8|3359.8|3373.4|3361.4|3371.8|3359.8|0
1612406790000|2021-02-04 02:46:30|3372.3|3360.3|3370.8|3358.8|3372.3|3360.3|3370.8|3358.8|0
1612406800000|2021-02-04 02:46:40|3371.3|3359.3|3371.3|3359.3|3371.8|3359.8|3371.3|3359.3|0
1612406810000|2021-02-04 02:46:50|3370.8|3358.8|3370.8|3358.8|3371.3|3359.3|3370.8|3358.8|0
1612406820000|2021-02-04 02:47:00|3371.1|3359.1|3371.8|3359.8|3371.8|3359.8|3369.8|3357.8|0
1612406830000|2021-02-04 02:47:10|3372.1|3360.1|3374.6|3362.6|3374.8|3362.8|3372.1|3360.1|1
1612406840000|2021-02-04 02:47:20|3376.8|3364.8|3377.8|3365.8|3377.8|3365.8|3376.8|3364.8|0
1612406850000|2021-02-04 02:47:30|3378.1|3366.1|3377.3|3365.3|3378.8|3366.8|3377.3|3365.3|0
1612406860000|2021-02-04 02:47:40|3377.5|3365.5|3377.8|3365.8|3378.8|3366.8|3377.5|3365.5|0
1612406870000|2021-02-04 02:47:50|3378|3366|3378.8|3366.8|3378.8|3366.8|3378|3366|0
1612406910000|2021-02-04 02:48:30|3378.5|3366.5|3380.4|3368.4|3380.4|3368.4|3378.5|3366.5|31
1612406920000|2021-02-04 02:48:40|||||||||11
1612406930000|2021-02-04 02:48:50|||||||||5
1612406950000|2021-02-04 02:49:10|3380.2|3368.2|3380.1|3368.1|3380.2|3368.2|3380.1|3368.1|1
1612406960000|2021-02-04 02:49:20|3380.4|3368.4|3380.4|3368.4|3380.4|3368.4|3380.4|3368.4|0
1612406980000|2021-02-04 02:49:40|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|3380.1|3368.1|6
1612406990000|2021-02-04 02:49:50|||||||||15
1612407000000|2021-02-04 02:50:00|3380.6|3368.6|3380.1|3368.1|3380.6|3368.6|3380.1|3368.1|3
1612407010000|2021-02-04 02:50:10|3379.7|3367.7|3380.1|3368.1|3380.1|3368.1|3379.7|3367.7|3
1612407020000|2021-02-04 02:50:20|||||||||2
1612407030000|2021-02-04 02:50:30|||||||||2
1612407040000|2021-02-04 02:50:40|3379.7|3367.7|3380.1|3368.1|3380.1|3368.1|3379.7|3367.7|17
1612407060000|2021-02-04 02:51:00|3380.4|3368.4|3380.6|3368.6|3380.6|3368.6|3380.4|3368.4|11
1612407070000|2021-02-04 02:51:10|3380.7|3368.7|3382.5|3370.5|3382.5|3370.5|3380.7|3368.7|0
1612407080000|2021-02-04 02:51:20|3381.7|3369.7|3381.9|3369.9|3382.3|3370.3|3381.5|3369.5|0
1612407090000|2021-02-04 02:51:30|3382.1|3370.1|3382.8|3370.8|3382.8|3370.8|3382.1|3370.1|0
1612407100000|2021-02-04 02:51:40|3382.5|3370.5|3383.1|3371.1|3383.1|3371.1|3382.5|3370.5|0
1612407110000|2021-02-04 02:51:50|3386|3374|3386.8|3374.8|3387.6|3375.6|3386|3374|2
1612407120000|2021-02-04 02:52:00|3387.3|3375.3|3385.3|3373.3|3387.3|3375.3|3385.3|3373.3|0
1612407130000|2021-02-04 02:52:10|3385.5|3373.5|3383.8|3371.8|3386|3374|3383.5|3371.5|0
1612407140000|2021-02-04 02:52:20|3384.1|3372.1|3384.3|3372.3|3384.3|3372.3|3383.8|3371.8|0
1612407150000|2021-02-04 02:52:30|3383.8|3371.8|3383.3|3371.3|3383.8|3371.8|3383.3|3371.3|0
1612407160000|2021-02-04 02:52:40|3383.8|3371.8|3383.5|3371.5|3383.8|3371.8|3383.3|3371.3|0
1612407180000|2021-02-04 02:53:00|3383.3|3371.3|3383.6|3371.6|3383.8|3371.8|3383.3|3371.3|0
1612407190000|2021-02-04 02:53:10|3383.8|3371.8|3383.8|3371.8|3383.8|3371.8|3383.8|3371.8|0
1612407210000|2021-02-04 02:53:30|3383.5|3371.5|3383.8|3371.8|3383.8|3371.8|3383.5|3371.5|0
1612407220000|2021-02-04 02:53:40|3382.8|3370.8|3383.6|3371.6|3383.6|3371.6|3382.8|3370.8|0
1612407230000|2021-02-04 02:53:50|3383.9|3371.9|3383.3|3371.3|3383.9|3371.9|3382.8|3370.8|0
1612407240000|2021-02-04 02:54:00|3383.6|3371.6|3385.3|3373.3|3385.3|3373.3|3383.6|3371.6|0
1612407260000|2021-02-04 02:54:20|3384.9|3372.9|3385.8|3373.8|3385.8|3373.8|3384.9|3372.9|0
1612407270000|2021-02-04 02:54:30|3385.1|3373.1|3385.1|3373.1|3385.3|3373.3|3385.1|3373.1|0
1612407280000|2021-02-04 02:54:40|3386.8|3374.8|3389.9|3377.9|3389.9|3377.9|3386.8|3374.8|0
1612407290000|2021-02-04 02:54:50|3390.4|3378.4|3390.4|3378.4|3390.4|3378.4|3390.4|3378.4|0
1612407310000|2021-02-04 02:55:10|3391.1|3379.1|3392.6|3380.6|3392.9|3380.9|3391.1|3379.1|0
1612407320000|2021-02-04 02:55:20|3391.9|3379.9|3391.8|3379.8|3391.9|3379.9|3391.8|3379.8|0
1612407340000|2021-02-04 02:55:40|3391.9|3379.9|3391.9|3379.9|3392.4|3380.4|3391.9|3379.9|0
1612407350000|2021-02-04 02:55:50|3392.4|3380.4|3395.1|3383.1|3395.1|3383.1|3392.4|3380.4|4
1612407360000|2021-02-04 02:56:00|3394.6|3382.6|3396.8|3384.8|3396.8|3384.8|3394.1|3382.1|0
1612407370000|2021-02-04 02:56:10|3396.4|3384.4|3397.1|3385.1|3397.1|3385.1|3396.1|3384.1|0
1612407380000|2021-02-04 02:56:20|3397.6|3385.6|3398.4|3386.4|3399.1|3387.1|3397.6|3385.6|4
1612407390000|2021-02-04 02:56:30|3397.9|3385.9|3397.7|3385.7|3398.4|3386.4|3397.7|3385.7|0
1612407400000|2021-02-04 02:56:40|3398.2|3386.2|3398.7|3386.7|3398.9|3386.9|3398.2|3386.2|0
1612407410000|2021-02-04 02:56:50|3398.4|3386.4|3398.4|3386.4|3398.7|3386.7|3398.4|3386.4|0
1612407420000|2021-02-04 02:57:00|3398.9|3386.9|3399.1|3387.1|3399.1|3387.1|3398.9|3386.9|0
1612407430000|2021-02-04 02:57:10|3398.9|3386.9|3398.2|3386.2|3398.9|3386.9|3397.7|3385.7|0
1612407440000|2021-02-04 02:57:20|3398.9|3386.9|3398.4|3386.4|3398.9|3386.9|3398.4|3386.4|0
1612407450000|2021-02-04 02:57:30|3398.2|3386.2|3398.7|3386.7|3398.7|3386.7|3397.7|3385.7|0
1612407460000|2021-02-04 02:57:40|3398.9|3386.9|3402.4|3390.4|3403.1|3391.1|3398.9|3386.9|5
1612407470000|2021-02-04 02:57:50|3403.1|3391.1|3405.4|3393.4|3405.7|3393.7|3403.1|3391.1|10
1612407480000|2021-02-04 02:58:00|3405.9|3393.9|3406.2|3394.2|3406.7|3394.7|3405.9|3393.9|4
1612407490000|2021-02-04 02:58:10|3406.1|3394.1|3405.9|3393.9|3406.7|3394.7|3405.9|3393.9|6
1612407500000|2021-02-04 02:58:20|3406.1|3394.1|3405.7|3393.7|3406.2|3394.2|3405.7|3393.7|1
1612407510000|2021-02-04 02:58:30|3406.4|3394.4|3405|3393|3406.4|3394.4|3405|3393|9
1612407520000|2021-02-04 02:58:40|||||||||1
1612407530000|2021-02-04 02:58:50|3405.3|3393.3|3406|3394|3406.2|3394.2|3405|3393|0
1612407540000|2021-02-04 02:59:00|3405.5|3393.5|3405.5|3393.5|3405.5|3393.5|3405.5|3393.5|0
1612407550000|2021-02-04 02:59:10|3406.2|3394.2|3407.4|3395.4|3407.4|3395.4|3406.2|3394.2|0
1612407560000|2021-02-04 02:59:20|3407.1|3395.1|3408.9|3396.9|3409.4|3397.4|3406.4|3394.4|0
1612407570000|2021-02-04 02:59:30|3409.2|3397.2|3408.7|3396.7|3409.7|3397.7|3408.7|3396.7|0
1612407580000|2021-02-04 02:59:40|3407.7|3395.7|3407.2|3395.2|3407.7|3395.7|3407.2|3395.2|0
1612407590000|2021-02-04 02:59:50|3406.7|3394.7|3406.7|3394.7|3407.7|3395.7|3406.7|3394.7|0
1612407600000|2021-02-04 03:00:00|3407.7|3395.7|3407.7|3395.7|3408.7|3396.7|3407.7|3395.7|0
1612407610000|2021-02-04 03:00:10|3408.4|3396.4|3412.3|3400.3|3412.3|3400.3|3408.4|3396.4|10
1612407620000|2021-02-04 03:00:20|3412.7|3400.7|3412.6|3400.6|3413.5|3401.5|3412.6|3400.6|0
1612407630000|2021-02-04 03:00:30|3412.8|3400.8|3412.1|3400.1|3413.3|3401.3|3412.1|3400.1|0
1612407640000|2021-02-04 03:00:40|3412.3|3400.3|3411.6|3399.6|3412.3|3400.3|3411.6|3399.6|0
1612407650000|2021-02-04 03:00:50|3411.3|3399.3|3409.3|3397.3|3411.3|3399.3|3408.4|3396.4|4
1612407660000|2021-02-04 03:01:00|3409.6|3397.6|3413.3|3401.3|3413.3|3401.3|3409.3|3397.3|12
1612407670000|2021-02-04 03:01:10|3413.6|3401.6|3413.6|3401.6|3413.6|3401.6|3413.6|3401.6|15
1612407680000|2021-02-04 03:01:20|3413.5|3401.5|3413.8|3401.8|3413.8|3401.8|3413.5|3401.5|7
1612407690000|2021-02-04 03:01:30|3413.5|3401.5|3413.3|3401.3|3413.5|3401.5|3413.3|3401.3|1
1612407700000|2021-02-04 03:01:40|||||||||5
1612407710000|2021-02-04 03:01:50|||||||||1
1612407720000|2021-02-04 03:02:00|3413.5|3401.5|3413.5|3401.5|3413.5|3401.5|3413.5|3401.5|2
1612407730000|2021-02-04 03:02:10|3412.9|3400.9|3412.1|3400.1|3412.9|3400.9|3411.6|3399.6|2
1612407740000|2021-02-04 03:02:20|3411.8|3399.8|3410.3|3398.3|3411.8|3399.8|3410.3|3398.3|1
1612407750000|2021-02-04 03:02:30|3409.8|3397.8|3409.6|3397.6|3409.8|3397.8|3409.6|3397.6|2
1612407760000|2021-02-04 03:02:40|3409.3|3397.3|3409.6|3397.6|3409.6|3397.6|3408.6|3396.6|1
1612407770000|2021-02-04 03:02:50|3410|3398|3409.6|3397.6|3410|3398|3409.6|3397.6|0
1612407780000|2021-02-04 03:03:00|3410.1|3398.1|3410.1|3398.1|3410.1|3398.1|3409.6|3397.6|0
1612407790000|2021-02-04 03:03:10|3409.6|3397.6|3409.1|3397.1|3409.6|3397.6|3409.1|3397.1|0
1612407800000|2021-02-04 03:03:20|3408.6|3396.6|3408.6|3396.6|3408.6|3396.6|3408|3396|0
1612407810000|2021-02-04 03:03:30|3409|3397|3409.5|3397.5|3409.5|3397.5|3409|3397|0
1612407820000|2021-02-04 03:03:40|3409.6|3397.6|3411.1|3399.1|3411.1|3399.1|3409.6|3397.6|0
1612407830000|2021-02-04 03:03:50|3411.6|3399.6|3411.6|3399.6|3411.6|3399.6|3411.6|3399.6|0
1612407840000|2021-02-04 03:04:00|3412.1|3400.1|3412.6|3400.6|3412.6|3400.6|3412.1|3400.1|0
1612407850000|2021-02-04 03:04:10|3413|3401|3413.1|3401.1|3413.6|3401.6|3413|3401|0
1612407860000|2021-02-04 03:04:20|3413.4|3401.4|3411.6|3399.6|3413.4|3401.4|3411.6|3399.6|0
1612407890000|2021-02-04 03:04:50|3411.8|3399.8|3412.3|3400.3|3412.3|3400.3|3411.8|3399.8|0
1612407900000|2021-02-04 03:05:00|3413|3401|3413|3401|3413|3401|3413|3401|0
1612407910000|2021-02-04 03:05:10|3413.6|3401.6|3414.3|3402.3|3414.3|3402.3|3413.6|3401.6|1
1612407920000|2021-02-04 03:05:20|3415.3|3403.3|3414.6|3402.6|3415.3|3403.3|3414.6|3402.6|0
1612407930000|2021-02-04 03:05:30|3414.1|3402.1|3414.8|3402.8|3414.8|3402.8|3413.8|3401.8|0
1612407940000|2021-02-04 03:05:40|3414.6|3402.6|3414.6|3402.6|3415.3|3403.3|3414.6|3402.6|0
1612407950000|2021-02-04 03:05:50|3414.8|3402.8|3414.8|3402.8|3415.1|3403.1|3414.6|3402.6|0
1612407960000|2021-02-04 03:06:00|3414.6|3402.6|3414.3|3402.3|3414.6|3402.6|3414.3|3402.3|0
1612407970000|2021-02-04 03:06:10|3414.8|3402.8|3412.1|3400.1|3414.8|3402.8|3411.1|3399.1|0
1612407980000|2021-02-04 03:06:20|3411.6|3399.6|3411.6|3399.6|3411.6|3399.6|3411.6|3399.6|0
1612407990000|2021-02-04 03:06:30|3411.1|3399.1|3411.6|3399.6|3411.6|3399.6|3411.1|3399.1|0
1612408000000|2021-02-04 03:06:40|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|0
1612408010000|2021-02-04 03:06:50|3410.6|3398.6|3410.6|3398.6|3411.6|3399.6|3410.3|3398.3|4
1612408020000|2021-02-04 03:07:00|3410.9|3398.9|3412.3|3400.3|3412.3|3400.3|3410.9|3398.9|0
1612408030000|2021-02-04 03:07:10|3412.6|3400.6|3412.6|3400.6|3412.6|3400.6|3411.8|3399.8|0
1612408040000|2021-02-04 03:07:20|3412.9|3400.9|3412.6|3400.6|3413.1|3401.1|3412.6|3400.6|0
1612408050000|2021-02-04 03:07:30|3412.9|3400.9|3412.9|3400.9|3412.9|3400.9|3412.9|3400.9|0
1612408060000|2021-02-04 03:07:40|3412.4|3400.4|3412.9|3400.9|3413.6|3401.6|3411.9|3399.9|0
1612408070000|2021-02-04 03:07:50|3412.6|3400.6|3412.4|3400.4|3412.6|3400.6|3412.4|3400.4|0
1612408080000|2021-02-04 03:08:00|3411.9|3399.9|3411.9|3399.9|3411.9|3399.9|3411.9|3399.9|0
1612408100000|2021-02-04 03:08:20|3411.6|3399.6|3410.9|3398.9|3411.9|3399.9|3410.9|3398.9|0
1612408110000|2021-02-04 03:08:30|3411.2|3399.2|3411.4|3399.4|3411.4|3399.4|3411.2|3399.2|0
1612408120000|2021-02-04 03:08:40|3411.7|3399.7|3410.9|3398.9|3411.9|3399.9|3410.9|3398.9|0
1612408130000|2021-02-04 03:08:50|3409.6|3397.6|3408.9|3396.9|3409.6|3397.6|3406.9|3394.9|0
1612408140000|2021-02-04 03:09:00|3408.4|3396.4|3408.9|3396.9|3408.9|3396.9|3407.9|3395.9|0
1612408150000|2021-02-04 03:09:10|3408.6|3396.6|3408.9|3396.9|3408.9|3396.9|3407.9|3395.9|0
1612408160000|2021-02-04 03:09:20|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|3409.4|3397.4|0
1612408170000|2021-02-04 03:09:30|||||||||4
1612408180000|2021-02-04 03:09:40|3408.8|3396.8|3409.1|3397.1|3409.1|3397.1|3408.8|3396.8|3
1612408190000|2021-02-04 03:09:50|3409.4|3397.4|3410.1|3398.1|3410.1|3398.1|3409.1|3397.1|14
1612408200000|2021-02-04 03:10:00|3409.8|3397.8|3410.6|3398.6|3410.6|3398.6|3409.6|3397.6|0
1612408210000|2021-02-04 03:10:10|3411.1|3399.1|3411.1|3399.1|3411.1|3399.1|3411.1|3399.1|0
1612408220000|2021-02-04 03:10:20|3411.6|3399.6|3411.6|3399.6|3411.6|3399.6|3411.6|3399.6|0
1612408230000|2021-02-04 03:10:30|3411.3|3399.3|3410.6|3398.6|3411.3|3399.3|3410.6|3398.6|0
1612408240000|2021-02-04 03:10:40|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|3411.3|3399.3|0
1612408250000|2021-02-04 03:10:50|3410.6|3398.6|3410.6|3398.6|3410.6|3398.6|3410.6|3398.6|0
1612408260000|2021-02-04 03:11:00|3410.9|3398.9|3411.6|3399.6|3411.6|3399.6|3410.9|3398.9|1
1612408270000|2021-02-04 03:11:10|3411.9|3399.9|3412.1|3400.1|3412.1|3400.1|3411.6|3399.6|6
1612408280000|2021-02-04 03:11:20|3411.5|3399.5|3412.1|3400.1|3412.1|3400.1|3411.5|3399.5|0
1612408290000|2021-02-04 03:11:30|3412.3|3400.3|3412.1|3400.1|3412.3|3400.3|3412.1|3400.1|0
1612408310000|2021-02-04 03:11:50|3412.3|3400.3|3412.3|3400.3|3412.3|3400.3|3412.3|3400.3|2
1612408320000|2021-02-04 03:12:00|3412.1|3400.1|3416.1|3404.1|3416.6|3404.6|3412.1|3400.1|1
1612408330000|2021-02-04 03:12:10|3416.4|3404.4|3416.1|3404.1|3416.4|3404.4|3416.1|3404.1|0
1612408340000|2021-02-04 03:12:20|3415.8|3403.8|3415.6|3403.6|3416.1|3404.1|3415.6|3403.6|1
1612408350000|2021-02-04 03:12:30|3416.1|3404.1|3416.1|3404.1|3416.1|3404.1|3416.1|3404.1|0
1612408360000|2021-02-04 03:12:40|3415.8|3403.8|3415.6|3403.6|3416.2|3404.2|3415.6|3403.6|0
1612408370000|2021-02-04 03:12:50|3415.4|3403.4|3414.7|3402.7|3415.4|3403.4|3414.4|3402.4|0
1612408380000|2021-02-04 03:13:00|3414.9|3402.9|3415.1|3403.1|3415.9|3403.9|3414.4|3402.4|0
1612408390000|2021-02-04 03:13:10|3414.7|3402.7|3414.7|3402.7|3414.7|3402.7|3414.7|3402.7|0
1612408400000|2021-02-04 03:13:20|3414.4|3402.4|3414.2|3402.2|3414.7|3402.7|3414.2|3402.2|0
1612408410000|2021-02-04 03:13:30|3415.2|3403.2|3415.7|3403.7|3415.7|3403.7|3415.2|3403.2|0
1612408420000|2021-02-04 03:13:40|3415.9|3403.9|3415.2|3403.2|3416.2|3404.2|3415.2|3403.2|0
1612408430000|2021-02-04 03:13:50|3414.9|3402.9|3414.7|3402.7|3415|3403|3414.7|3402.7|0
1612408450000|2021-02-04 03:14:10|3414.4|3402.4|3414.4|3402.4|3414.4|3402.4|3414.4|3402.4|0
1612408460000|2021-02-04 03:14:20|3414.2|3402.2|3414|3402|3414.2|3402.2|3414|3402|0
1612408470000|2021-02-04 03:14:30|3413.9|3401.9|3413.4|3401.4|3413.9|3401.9|3412.9|3400.9|0
1612408480000|2021-02-04 03:14:40|3413.1|3401.1|3412.1|3400.1|3413.1|3401.1|3412.1|3400.1|0
1612408490000|2021-02-04 03:14:50|3411.8|3399.8|3410.8|3398.8|3411.8|3399.8|3410.8|3398.8|0
1612408500000|2021-02-04 03:15:00|3410.9|3398.9|3409.6|3397.6|3411.1|3399.1|3409.6|3397.6|0
1612408510000|2021-02-04 03:15:10|3409.3|3397.3|3407.6|3395.6|3409.3|3397.3|3407.6|3395.6|0
1612408520000|2021-02-04 03:15:20|3407.1|3395.1|3407.6|3395.6|3407.6|3395.6|3407.1|3395.1|0
1612408530000|2021-02-04 03:15:30|3407.1|3395.1|3406.6|3394.6|3407.6|3395.6|3405.6|3393.6|0
1612408540000|2021-02-04 03:15:40|3405.2|3393.2|3405.4|3393.4|3405.4|3393.4|3404.9|3392.9|0
1612408570000|2021-02-04 03:16:10|3405.1|3393.1|3407.1|3395.1|3407.1|3395.1|3405.1|3393.1|0
1612408580000|2021-02-04 03:16:20|3407.4|3395.4|3408.6|3396.6|3409.1|3397.1|3407.4|3395.4|0
1612408590000|2021-02-04 03:16:30|3408.1|3396.1|3408.6|3396.6|3408.6|3396.6|3408.1|3396.1|0
1612408600000|2021-02-04 03:16:40|||||||||8
1612408610000|2021-02-04 03:16:50|3408.2|3396.2|3407.9|3395.9|3408.2|3396.2|3407.6|3395.6|0
1612408620000|2021-02-04 03:17:00|3408.1|3396.1|3409.2|3397.2|3409.6|3397.6|3408.1|3396.1|0
1612408630000|2021-02-04 03:17:10|3409.1|3397.1|3409.2|3397.2|3409.2|3397.2|3408.7|3396.7|0
1612408640000|2021-02-04 03:17:20|3408.9|3396.9|3409.7|3397.7|3409.7|3397.7|3408.7|3396.7|0
1612408650000|2021-02-04 03:17:30|3409.2|3397.2|3410.1|3398.1|3410.1|3398.1|3408.9|3396.9|0
1612408660000|2021-02-04 03:17:40|3409.7|3397.7|3409.4|3397.4|3410.7|3398.7|3409.4|3397.4|0
1612408670000|2021-02-04 03:17:50|3409.2|3397.2|3408.7|3396.7|3409.6|3397.6|3408.7|3396.7|2
1612408680000|2021-02-04 03:18:00|3409.1|3397.1|3407.9|3395.9|3409.1|3397.1|3407.7|3395.7|0
1612408690000|2021-02-04 03:18:10|3408.2|3396.2|3406.9|3394.9|3408.2|3396.2|3406.9|3394.9|0
1612408700000|2021-02-04 03:18:20|3406.7|3394.7|3406.2|3394.2|3406.7|3394.7|3405.7|3393.7|0
1612408710000|2021-02-04 03:18:30|3405.7|3393.7|3406.7|3394.7|3406.7|3394.7|3405.7|3393.7|3
1612408720000|2021-02-04 03:18:40|3407.1|3395.1|3407.2|3395.2|3408.2|3396.2|3407.1|3395.1|0
1612408730000|2021-02-04 03:18:50|3406.9|3394.9|3406.9|3394.9|3406.9|3394.9|3406.9|3394.9|0
1612408740000|2021-02-04 03:19:00|3406.6|3394.6|3409.4|3397.4|3409.4|3397.4|3406.6|3394.6|0
1612408750000|2021-02-04 03:19:10|3409.7|3397.7|3409.3|3397.3|3410.9|3398.9|3409.3|3397.3|8
1612408760000|2021-02-04 03:19:20|3410.7|3398.7|3410.1|3398.1|3410.7|3398.7|3410.1|3398.1|0
1612408770000|2021-02-04 03:19:30|3409.8|3397.8|3409.9|3397.9|3410.3|3398.3|3409.3|3397.3|1
1612408780000|2021-02-04 03:19:40|3409.4|3397.4|3408.9|3396.9|3409.4|3397.4|3408.9|3396.9|0
1612408790000|2021-02-04 03:19:50|3409.2|3397.2|3409.3|3397.3|3409.9|3397.9|3409.2|3397.2|0
1612408800000|2021-02-04 03:20:00|3409|3397|3409.3|3397.3|3409.9|3397.9|3409|3397|0
1612408810000|2021-02-04 03:20:10|3408.9|3396.9|3408.6|3396.6|3408.9|3396.9|3408.6|3396.6|8
1612408820000|2021-02-04 03:20:20|3408.9|3396.9|3409.6|3397.6|3409.6|3397.6|3408.9|3396.9|0
1612408830000|2021-02-04 03:20:30|3409|3397|3408.9|3396.9|3409|3397|3408.9|3396.9|0
1612408840000|2021-02-04 03:20:40|3408.6|3396.6|3408.4|3396.4|3408.6|3396.6|3408.4|3396.4|0
1612408850000|2021-02-04 03:20:50|3408.1|3396.1|3407.1|3395.1|3408.1|3396.1|3407.1|3395.1|0
1612408860000|2021-02-04 03:21:00|3406.9|3394.9|3405.9|3393.9|3407.2|3395.2|3405.9|3393.9|0
1612408870000|2021-02-04 03:21:10|3406.2|3394.2|3405.4|3393.4|3406.4|3394.4|3405.4|3393.4|0
1612408880000|2021-02-04 03:21:20|3405.6|3393.6|3405.6|3393.6|3405.6|3393.6|3405.6|3393.6|0
1612408890000|2021-02-04 03:21:30|3405.4|3393.4|3405.4|3393.4|3405.4|3393.4|3405.4|3393.4|0
1612408900000|2021-02-04 03:21:40|3405.1|3393.1|3404.7|3392.7|3405.1|3393.1|3404.4|3392.4|9
1612408910000|2021-02-04 03:21:50|3404.4|3392.4|3402.2|3390.2|3404.7|3392.7|3402.2|3390.2|4
1612408920000|2021-02-04 03:22:00|3402.5|3390.5|3402.7|3390.7|3403.7|3391.7|3402.5|3390.5|0
1612408930000|2021-02-04 03:22:10|3402.4|3390.4|3401.3|3389.3|3402.9|3390.9|3401.3|3389.3|0
1612408950000|2021-02-04 03:22:30|3400.6|3388.6|3400.6|3388.6|3400.6|3388.6|3400.6|3388.6|1
1612408960000|2021-02-04 03:22:40|3400.9|3388.9|3400.6|3388.6|3400.9|3388.9|3400.6|3388.6|0
1612408970000|2021-02-04 03:22:50|3400.3|3388.3|3401.3|3389.3|3401.3|3389.3|3400.3|3388.3|1
1612408980000|2021-02-04 03:23:00|3402.1|3390.1|3401.1|3389.1|3402.8|3390.8|3401.1|3389.1|0
1612408990000|2021-02-04 03:23:10|3401.2|3389.2|3401.6|3389.6|3402.6|3390.6|3401.2|3389.2|0
1612409010000|2021-02-04 03:23:30|3401.3|3389.3|3400.1|3388.1|3401.3|3389.3|3400.1|3388.1|0
1612409020000|2021-02-04 03:23:40|3399.9|3387.9|3399.9|3387.9|3399.9|3387.9|3399.9|3387.9|0
1612409030000|2021-02-04 03:23:50|3400.6|3388.6|3400.6|3388.6|3400.6|3388.6|3400.6|3388.6|2
1612409040000|2021-02-04 03:24:00|3400.1|3388.1|3399.6|3387.6|3400.1|3388.1|3399.6|3387.6|0
1612409050000|2021-02-04 03:24:10|3399.1|3387.1|3398.9|3386.9|3399.1|3387.1|3398.9|3386.9|0
1612409060000|2021-02-04 03:24:20|3398.6|3386.6|3399.6|3387.6|3399.6|3387.6|3398.6|3386.6|0
1612409070000|2021-02-04 03:24:30|3400.8|3388.8|3401.3|3389.3|3401.3|3389.3|3400.3|3388.3|0
1612409080000|2021-02-04 03:24:40|3400.6|3388.6|3399.7|3387.7|3400.6|3388.6|3399.7|3387.7|0
1612409090000|2021-02-04 03:24:50|3398.6|3386.6|3398.2|3386.2|3398.6|3386.6|3398.2|3386.2|0
1612409100000|2021-02-04 03:25:00|3398.1|3386.1|3395.9|3383.9|3398.1|3386.1|3394.7|3382.7|6
1612409110000|2021-02-04 03:25:10|3396.1|3384.1|3396.7|3384.7|3396.7|3384.7|3395.2|3383.2|2
1612409120000|2021-02-04 03:25:20|3396.4|3384.4|3395.7|3383.7|3396.4|3384.4|3395.6|3383.6|2
1612409130000|2021-02-04 03:25:30|3395.6|3383.6|3397.2|3385.2|3397.5|3385.5|3395.6|3383.6|0
1612409140000|2021-02-04 03:25:40|3396.2|3384.2|3395.2|3383.2|3396.2|3384.2|3395.2|3383.2|3
1612409150000|2021-02-04 03:25:50|3394.7|3382.7|3392.7|3380.7|3395.2|3383.2|3392.5|3380.5|0
1612409160000|2021-02-04 03:26:00|3392.2|3380.2|3393.4|3381.4|3393.4|3381.4|3392.2|3380.2|3
1612409170000|2021-02-04 03:26:10|3393.7|3381.7|3395.1|3383.1|3395.1|3383.1|3393.7|3381.7|1
1612409180000|2021-02-04 03:26:20|3394.6|3382.6|3395.1|3383.1|3395.1|3383.1|3394.6|3382.6|0
1612409190000|2021-02-04 03:26:30|3394.6|3382.6|3394.6|3382.6|3394.6|3382.6|3394.6|3382.6|0
1612409210000|2021-02-04 03:26:50|||||||||1
1612409220000|2021-02-04 03:27:00|3394.2|3382.2|3393.6|3381.6|3394.4|3382.4|3393.6|3381.6|0
1612409230000|2021-02-04 03:27:10|3394.1|3382.1|3394.6|3382.6|3394.6|3382.6|3394.1|3382.1|0
1612409240000|2021-02-04 03:27:20|3395.2|3383.2|3395.7|3383.7|3395.7|3383.7|3395.2|3383.2|0
1612409250000|2021-02-04 03:27:30|3395.9|3383.9|3399.2|3387.2|3399.2|3387.2|3395.9|3383.9|1
1612409260000|2021-02-04 03:27:40|3398.9|3386.9|3398.2|3386.2|3399.2|3387.2|3398.2|3386.2|0
1612409270000|2021-02-04 03:27:50|3398.1|3386.1|3399.6|3387.6|3399.6|3387.6|3398.1|3386.1|0
1612409280000|2021-02-04 03:28:00|3399.2|3387.2|3397.8|3385.8|3399.2|3387.2|3397.8|3385.8|8
1612409290000|2021-02-04 03:28:10|3397.6|3385.6|3396.6|3384.6|3397.9|3385.9|3396.6|3384.6|0
1612409300000|2021-02-04 03:28:20|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|3396.3|3384.3|10
1612409310000|2021-02-04 03:28:30|3396.8|3384.8|3397.3|3385.3|3397.3|3385.3|3396.8|3384.8|5
1612409320000|2021-02-04 03:28:40|3396.6|3384.6|3398.1|3386.1|3398.1|3386.1|3396.6|3384.6|0
1612409330000|2021-02-04 03:28:50|3398.4|3386.4|3399|3387|3399|3387|3397.6|3385.6|0
1612409340000|2021-02-04 03:29:00|3398.6|3386.6|3397.8|3385.8|3399.1|3387.1|3397.8|3385.8|0
1612409350000|2021-02-04 03:29:10|3397.5|3385.5|3395.3|3383.3|3397.5|3385.5|3395|3383|0
1612409360000|2021-02-04 03:29:20|3395.5|3383.5|3397.1|3385.1|3397.1|3385.1|3395.5|3383.5|0
1612409370000|2021-02-04 03:29:30|3397.3|3385.3|3396.8|3384.8|3397.3|3385.3|3396.8|3384.8|0
1612409380000|2021-02-04 03:29:40|3397.3|3385.3|3397.8|3385.8|3398.3|3386.3|3397.3|3385.3|0
1612409390000|2021-02-04 03:29:50|3397.1|3385.1|3396.6|3384.6|3397.1|3385.1|3396.6|3384.6|8
1612409400000|2021-02-04 03:30:00|3397.1|3385.1|3395.6|3383.6|3397.1|3385.1|3395.1|3383.1|4
1612409410000|2021-02-04 03:30:10|3394.6|3382.6|3394.6|3382.6|3395.1|3383.1|3394.6|3382.6|0
1612409420000|2021-02-04 03:30:20|3394.9|3382.9|3394.6|3382.6|3395.1|3383.1|3393.6|3381.6|0
1612409430000|2021-02-04 03:30:30|3394.1|3382.1|3393.1|3381.1|3394.1|3382.1|3393.1|3381.1|0
1612409440000|2021-02-04 03:30:40|3392.8|3380.8|3392.8|3380.8|3393|3381|3392.3|3380.3|0
1612409450000|2021-02-04 03:30:50|3393.5|3381.5|3394|3382|3394|3382|3393|3381|0
1612409460000|2021-02-04 03:31:00|3393.3|3381.3|3393|3381|3394|3382|3392.7|3380.7|1
1612409470000|2021-02-04 03:31:10|3393.3|3381.3|3393.2|3381.2|3394.3|3382.3|3393.2|3381.2|1
1612409480000|2021-02-04 03:31:20|3392.8|3380.8|3393.2|3381.2|3393.2|3381.2|3392.8|3380.8|0
1612409490000|2021-02-04 03:31:30|3392.8|3380.8|3394.5|3382.5|3394.5|3382.5|3392.8|3380.8|0
1612409500000|2021-02-04 03:31:40|3394.2|3382.2|3394.2|3382.2|3394.5|3382.5|3393.8|3381.8|0
1612409510000|2021-02-04 03:31:50|3394.3|3382.3|3396|3384|3396|3384|3394.3|3382.3|0
1612409520000|2021-02-04 03:32:00|3395.7|3383.7|3395.7|3383.7|3395.7|3383.7|3395.7|3383.7|0
1612409540000|2021-02-04 03:32:20|3396|3384|3396|3384|3396|3384|3396|3384|0
1612409550000|2021-02-04 03:32:30|3395.5|3383.5|3394.7|3382.7|3395.5|3383.5|3393.7|3381.7|0
1612409570000|2021-02-04 03:32:50|3395|3383|3395|3383|3395|3383|3395|3383|0
1612409590000|2021-02-04 03:33:10|3393.7|3381.7|3393.7|3381.7|3396.5|3381.9|3393.7|3380.5|0
1612409600000|2021-02-04 03:33:20|3396.5|3380.5|3393.4|3381.4|3396.5|3381.7|3393.4|3380.5|0
1612409620000|2021-02-04 03:33:40|3393|3381|3393|3381|3393|3381|3393|3381|0
1612409640000|2021-02-04 03:34:00|3393.2|3381.2|3393|3381|3393.2|3381.2|3392.6|3380.6|0
1612409660000|2021-02-04 03:34:20|3393.2|3381.2|3393|3381|3393.2|3381.2|3392.6|3380.6|0
1612409670000|2021-02-04 03:34:30|3393.2|3381.2|3393.4|3381.4|3393.4|3381.4|3393.2|3381.2|0
1612409700000|2021-02-04 03:35:00|3393.2|3381.2|3392.7|3380.7|3393.2|3381.2|3392.7|3380.7|0
1612409710000|2021-02-04 03:35:10|3393|3381|3392.7|3380.7|3393.2|3381.2|3392.7|3380.7|0
1612409720000|2021-02-04 03:35:20|3392.4|3380.4|3393.4|3381.4|3393.4|3381.4|3392.4|3380.4|0
1612409730000|2021-02-04 03:35:30|3393.7|3381.7|3394.7|3382.7|3394.7|3382.7|3393.7|3381.7|0
1612409740000|2021-02-04 03:35:40|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|3394.5|3382.5|0
1612409750000|2021-02-04 03:35:50|3394.8|3382.8|3395|3383|3395|3383|3394.8|3382.8|0
1612409760000|2021-02-04 03:36:00|3395.2|3383.2|3400.7|3388.7|3400.7|3388.7|3395.2|3383.2|0
1612409770000|2021-02-04 03:36:10|3401.2|3389.2|3401.7|3389.7|3401.7|3389.7|3401.2|3389.2|0
1612409780000|2021-02-04 03:36:20|3402|3390|3402.2|3390.2|3402.2|3390.2|3402|3390|0
1612409790000|2021-02-04 03:36:30|3401.7|3389.7|3401|3389|3402.2|3390.2|3401|3389|0
1612409800000|2021-02-04 03:36:40|3399.7|3387.7|3397.4|3385.4|3399.7|3387.7|3397.4|3385.4|0
1612409810000|2021-02-04 03:36:50|3397|3385|3397.7|3385.7|3399.5|3385.7|3396.9|3383.5|0
1612409820000|2021-02-04 03:37:00|3398.4|3386.4|3397.7|3385.7|3399.2|3387.2|3397.5|3385.5|0
1612409830000|2021-02-04 03:37:10|3397.2|3385.2|3398.4|3386.4|3399.1|3387.1|3397.2|3385.2|0
1612409840000|2021-02-04 03:37:20|3398.9|3386.9|3398.9|3386.9|3398.9|3386.9|3398.4|3386.4|0
1612409850000|2021-02-04 03:37:30|3399|3387|3399.7|3387.7|3399.7|3387.7|3399|3387|0
1612409860000|2021-02-04 03:37:40|3400|3388|3399.5|3387.5|3400|3388|3399.5|3387.5|0
1612409870000|2021-02-04 03:37:50|3399.7|3387.7|3398.9|3386.9|3400|3388|3398.4|3386.4|0
1612409880000|2021-02-04 03:38:00|3399.4|3387.4|3398.4|3386.4|3399.4|3387.4|3398.4|3386.4|0
1612409890000|2021-02-04 03:38:10|3397.7|3385.7|3398.4|3386.4|3398.4|3386.4|3397.4|3385.4|0
1612409900000|2021-02-04 03:38:20|3398.2|3386.2|3397.9|3385.9|3398.2|3386.2|3397.9|3385.9|0
1612409910000|2021-02-04 03:38:30|3397.5|3385.5|3398.5|3386.5|3398.5|3386.5|3397.5|3385.5|0
1612409920000|2021-02-04 03:38:40|3398.7|3386.7|3399.5|3387.5|3399.5|3387.5|3398.7|3386.7|0
1612409940000|2021-02-04 03:39:00|3399.7|3387.7|3400.7|3388.7|3400.7|3388.7|3399.7|3387.7|0
1612409970000|2021-02-04 03:39:30|3400.3|3388.3|3400|3388|3400.3|3388.3|3400|3388|0
1612409980000|2021-02-04 03:39:40|3399.8|3387.8|3399.8|3387.8|3399.8|3387.8|3399.8|3387.8|0
1612409990000|2021-02-04 03:39:50|3400|3388|3398.5|3386.5|3400|3388|3398.5|3386.5|0
1612410000000|2021-02-04 03:40:00|3398.3|3386.3|3397.3|3385.3|3398.8|3386.8|3397.3|3385.3|0
1612410010000|2021-02-04 03:40:10|3396.3|3384.3|3396.8|3384.8|3397.3|3385.3|3396.3|3384.3|0
1612410020000|2021-02-04 03:40:20|3397.2|3385.2|3396.5|3384.5|3397.7|3385.7|3396.2|3384.2|0
1612410030000|2021-02-04 03:40:30|3396.7|3384.7|3397.2|3385.2|3397.2|3385.2|3396.7|3384.7|0
1612410040000|2021-02-04 03:40:40|3396.8|3384.8|3394.7|3382.7|3396.8|3384.8|3394.7|3382.7|0
1612410050000|2021-02-04 03:40:50|3393.7|3381.7|3393.2|3381.2|3393.7|3381.7|3392.7|3380.7|0
1612410060000|2021-02-04 03:41:00|3392.7|3380.7|3391.7|3379.7|3392.7|3380.7|3391.7|3379.7|0
1612410070000|2021-02-04 03:41:10|3391.8|3379.8|3392.7|3380.7|3392.7|3380.7|3391.8|3379.8|0
1612410080000|2021-02-04 03:41:20|3391.2|3379.2|3388.7|3376.7|3391.2|3379.2|3388.7|3376.7|0
1612410090000|2021-02-04 03:41:30|3387.8|3375.8|3387.7|3375.7|3388.2|3376.2|3384.2|3372.2|2
1612410100000|2021-02-04 03:41:40|3387.2|3375.2|3385.3|3373.3|3387.7|3375.7|3385.3|3373.3|0
1612410110000|2021-02-04 03:41:50|3384.7|3372.7|3383.3|3371.3|3384.7|3372.7|3383.3|3371.3|0
1612410120000|2021-02-04 03:42:00|3383.2|3371.2|3382.3|3370.3|3383.7|3371.7|3382.3|3370.3|0
1612410130000|2021-02-04 03:42:10|3382.7|3370.7|3386.2|3374.2|3386.2|3374.2|3382.3|3370.3|0
1612410140000|2021-02-04 03:42:20|3386.7|3374.7|3385.7|3373.7|3387.2|3375.2|3385.7|3373.7|0
1612410150000|2021-02-04 03:42:30|3384.7|3372.7|3384.2|3372.2|3384.7|3372.7|3384.2|3372.2|0
1612410160000|2021-02-04 03:42:40|3384|3372|3384.7|3372.7|3384.7|3372.7|3383.7|3371.7|0
1612410170000|2021-02-04 03:42:50|3384.3|3372.3|3386.3|3374.3|3386.7|3374.7|3384.2|3372.2|0
1612410180000|2021-02-04 03:43:00|3386.2|3374.2|3387.5|3375.5|3387.5|3375.5|3385.7|3373.7|0
1612410190000|2021-02-04 03:43:10|3386.2|3374.2|3386.7|3374.7|3387.7|3375.7|3386.2|3374.2|0
1612410200000|2021-02-04 03:43:20|3386.5|3374.5|3387.6|3375.6|3387.6|3375.6|3386.5|3374.5|0
1612410210000|2021-02-04 03:43:30|3387.5|3375.5|3386.6|3374.6|3387.5|3375.5|3386.6|3374.6|0
1612410220000|2021-02-04 03:43:40|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|0
1612410230000|2021-02-04 03:43:50|3385.8|3373.8|3385.8|3373.8|3385.8|3373.8|3385.8|3373.8|0
1612410240000|2021-02-04 03:44:00|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|3386.1|3374.1|0
1612410250000|2021-02-04 03:44:10|3386.3|3374.3|3386.3|3374.3|3386.3|3374.3|3385.3|3373.3|0
1612410270000|2021-02-04 03:44:30|3386|3374|3387.1|3375.1|3387.1|3375.1|3385.6|3373.6|0
1612410280000|2021-02-04 03:44:40|3387|3375|3385.8|3373.8|3387|3375|3385.3|3373.3|0
1612410290000|2021-02-04 03:44:50|3385.3|3373.3|3385.3|3373.3|3385.3|3373.3|3385.3|3373.3|0
1612410300000|2021-02-04 03:45:00|3385|3373|3384.8|3372.8|3385|3373|3384.8|3372.8|0
1612410310000|2021-02-04 03:45:10|3384.3|3372.3|3383.8|3371.8|3384.3|3372.3|3383.8|3371.8|0
1612410320000|2021-02-04 03:45:20|3384.1|3372.1|3383.3|3371.3|3384.1|3372.1|3383.3|3371.3|0
1612410330000|2021-02-04 03:45:30|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|3382.8|3370.8|0
1612410340000|2021-02-04 03:45:40|3382.5|3370.5|3382.8|3370.8|3382.8|3370.8|3382.3|3370.3|0
1612410350000|2021-02-04 03:45:50|3382.5|3370.5|3382.3|3370.3|3382.8|3370.8|3382.3|3370.3|0
1612410370000|2021-02-04 03:46:10|3382|3370|3380.8|3368.8|3382|3370|3380.8|3368.8|0
1612410380000|2021-02-04 03:46:20|3381.5|3369.5|3381.1|3369.1|3381.5|3369.5|3381.1|3369.1|0
1612410390000|2021-02-04 03:46:30|3380.3|3368.3|3380.3|3368.3|3380.3|3368.3|3379.6|3367.6|0
1612410400000|2021-02-04 03:46:40|3380.1|3368.1|3380.1|3368.1|3380.3|3368.3|3379.8|3367.8|0
1612410410000|2021-02-04 03:46:50|3380.3|3368.3|3380.3|3368.3|3380.3|3368.3|3380.3|3368.3|0
1612410420000|2021-02-04 03:47:00|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|3380.6|3368.6|0
1612410430000|2021-02-04 03:47:10|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|3379.9|3367.9|0
1612410440000|2021-02-04 03:47:20|3380.9|3368.9|3381.1|3369.1|3381.1|3369.1|3380.6|3368.6|2
1612410450000|2021-02-04 03:47:30|3382.6|3370.6|3383.1|3371.1|3383.1|3371.1|3382.6|3370.6|0
1612410460000|2021-02-04 03:47:40|3383.4|3371.4|3384.1|3372.1|3384.1|3372.1|3383.4|3371.4|0
1612410470000|2021-02-04 03:47:50|3383.8|3371.8|3385.8|3373.8|3385.8|3373.8|3383.8|3371.8|0
1612410480000|2021-02-04 03:48:00|3387.1|3375.1|3386.8|3374.8|3387.3|3375.3|3386.6|3374.6|0
1612410490000|2021-02-04 03:48:10|3386.5|3374.5|3386.8|3374.8|3386.8|3374.8|3386.5|3374.5|0
1612410500000|2021-02-04 03:48:20|3386.3|3374.3|3387.5|3375.5|3387.5|3375.5|3386.3|3374.3|0
1612410510000|2021-02-04 03:48:30|3388.7|3376.7|3388.7|3376.7|3388.7|3376.7|3388.7|3376.7|0
1612410520000|2021-02-04 03:48:40|3388.3|3376.3|3388.5|3376.5|3388.5|3376.5|3388.3|3376.3|0
1612410550000|2021-02-04 03:49:10|3388.7|3376.7|3388.5|3376.5|3388.7|3376.7|3388.5|3376.5|0
1612410560000|2021-02-04 03:49:20|3388.7|3376.7|3392.9|3380.9|3392.9|3380.9|3388.7|3376.7|7
1612410570000|2021-02-04 03:49:30|3393.3|3381.3|3394.3|3382.3|3394.3|3382.3|3393.3|3381.3|5
1612410580000|2021-02-04 03:49:40|3394.2|3382.2|3393.3|3381.3|3394.2|3382.2|3393.3|3381.3|0
1612410590000|2021-02-04 03:49:50|3392.3|3380.3|3391.2|3379.2|3392.3|3380.3|3391.2|3379.2|1
1612410600000|2021-02-04 03:50:00|3390.2|3378.2|3390.2|3378.2|3390.7|3378.7|3390.2|3378.2|0
1612410620000|2021-02-04 03:50:20|3390.7|3378.7|3390.8|3378.8|3391.2|3379.2|3390.7|3378.7|0
1612410630000|2021-02-04 03:50:30|3393.8|3381.8|3393.3|3381.3|3393.8|3381.8|3393.3|3381.3|0
1612410640000|2021-02-04 03:50:40|3393.8|3381.8|3394.3|3382.3|3394.3|3382.3|3393.8|3381.8|0
1612410650000|2021-02-04 03:50:50|3393.8|3381.8|3391.8|3379.8|3393.8|3381.8|3391.3|3379.3|0
1612410660000|2021-02-04 03:51:00|3392.3|3380.3|3393.3|3381.3|3393.3|3381.3|3392.3|3380.3|0
1612410670000|2021-02-04 03:51:10|3393.7|3381.7|3393.8|3381.8|3393.8|3381.8|3393.7|3381.7|0
1612410680000|2021-02-04 03:51:20|3393.5|3381.5|3393.8|3381.8|3393.8|3381.8|3393.5|3381.5|0
1612410690000|2021-02-04 03:51:30|3394.2|3382.2|3394.3|3382.3|3394.3|3382.3|3394.2|3382.2|0
1612410700000|2021-02-04 03:51:40|3393.7|3381.7|3393.8|3381.8|3393.8|3381.8|3393.3|3381.3|0
1612410710000|2021-02-04 03:51:50|3394.3|3382.3|3394.3|3382.3|3394.3|3382.3|3394.3|3382.3|0
1612410720000|2021-02-04 03:52:00|3393.8|3381.8|3393.3|3381.3|3393.8|3381.8|3393.3|3381.3|0
1612410730000|2021-02-04 03:52:10|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|3393.8|3381.8|0
1612410740000|2021-02-04 03:52:20|3394.1|3382.1|3394.1|3382.1|3394.1|3382.1|3394.1|3382.1|1
1612410750000|2021-02-04 03:52:30|3393.8|3381.8|3394.6|3382.6|3394.6|3382.6|3393.8|3381.8|0
1612410770000|2021-02-04 03:52:50|3394.8|3382.8|3399.6|3387.6|3399.6|3387.6|3394.8|3382.8|2
1612410780000|2021-02-04 03:53:00|3399.3|3387.3|3398.6|3386.6|3399.3|3387.3|3398.5|3386.5|0
1612410790000|2021-02-04 03:53:10|3398.5|3386.5|3398.5|3386.5|3398.5|3386.5|3398.5|3386.5|0
1612410800000|2021-02-04 03:53:20|3398.6|3386.6|3399.6|3387.6|3399.6|3387.6|3398.6|3386.6|1
1612410810000|2021-02-04 03:53:30|3398.7|3386.7|3398.2|3386.2|3398.7|3386.7|3398.2|3386.2|5
1612410820000|2021-02-04 03:53:40|3398.5|3386.5|3401.8|3389.8|3401.8|3389.8|3398.5|3386.5|0
1612410830000|2021-02-04 03:53:50|3403.7|3391.7|3404.9|3392.9|3404.9|3392.9|3403.4|3391.4|4
1612410840000|2021-02-04 03:54:00|3405.4|3393.4|3405.4|3393.4|3406.4|3394.4|3404.9|3392.9|0
1612410850000|2021-02-04 03:54:10|3405.7|3393.7|3401.9|3389.9|3405.7|3393.7|3401.7|3389.7|0
1612410870000|2021-02-04 03:54:30|3402.4|3390.4|3398.2|3386.2|3402.4|3390.4|3398.2|3386.2|0
1612410880000|2021-02-04 03:54:40|3398.5|3386.5|3398.7|3386.7|3399.4|3387.4|3398|3386|7
1612410890000|2021-02-04 03:54:50|3398|3386|3399.5|3387.5|3400|3388|3397.7|3385.7|1
1612410900000|2021-02-04 03:55:00|3399.9|3387.9|3400|3388|3400|3388|3399.9|3387.9|0
1612410910000|2021-02-04 03:55:10|3400.5|3388.5|3401|3389|3401.5|3389.5|3400.5|3388.5|0
1612410920000|2021-02-04 03:55:20|3401.2|3389.2|3401|3389|3401.5|3389.5|3401|3389|0
1612410930000|2021-02-04 03:55:30|3401.4|3389.4|3401.5|3389.5|3401.5|3389.5|3401.4|3389.4|0
1612410950000|2021-02-04 03:55:50|3401.2|3389.2|3401.4|3389.4|3401.9|3389.9|3401.2|3389.2|0
1612410960000|2021-02-04 03:56:00|3401.2|3389.2|3401.2|3389.2|3401.2|3389.2|3401.2|3389.2|0
1612410970000|2021-02-04 03:56:10|3401.4|3389.4|3402.2|3390.2|3402.2|3390.2|3401.4|3389.4|0
1612410980000|2021-02-04 03:56:20|3402.7|3390.7|3403.2|3391.2|3403.3|3391.3|3402.7|3390.7|1
1612410990000|2021-02-04 03:56:30|3403.4|3391.4|3405.7|3393.7|3405.7|3393.7|3403.4|3391.4|0
1612411000000|2021-02-04 03:56:40|3405.9|3393.9|3406.7|3394.7|3406.7|3394.7|3405.9|3393.9|0
1612411010000|2021-02-04 03:56:50|3406.5|3394.5|3405.9|3393.9|3406.5|3394.5|3405.9|3393.9|0
1612411020000|2021-02-04 03:57:00|3405.7|3393.7|3406.2|3394.2|3406.5|3394.5|3405.7|3393.7|0
1612411030000|2021-02-04 03:57:10|3406.5|3394.5|3404.2|3392.2|3406.5|3394.5|3404.2|3392.2|0
1612411040000|2021-02-04 03:57:20|3405.1|3393.1|3405.1|3393.1|3405.1|3393.1|3405.1|3393.1|0
1612411050000|2021-02-04 03:57:30|3405.3|3393.3|3405.3|3393.3|3405.3|3393.3|3405.3|3393.3|0
1612411060000|2021-02-04 03:57:40|3404.8|3392.8|3405.8|3393.8|3405.8|3393.8|3404.6|3392.6|1
1612411070000|2021-02-04 03:57:50|3406.8|3394.8|3406.8|3394.8|3406.8|3394.8|3406.5|3394.5|0
1612411080000|2021-02-04 03:58:00|3407|3395|3406.8|3394.8|3407|3395|3406.3|3394.3|0
1612411100000|2021-02-04 03:58:20|3407.3|3395.3|3407.1|3395.1|3407.3|3395.3|3407.1|3395.1|0
1612411110000|2021-02-04 03:58:30|3406.6|3394.6|3407.1|3395.1|3407.1|3395.1|3406.6|3394.6|0
1612411120000|2021-02-04 03:58:40|3406.6|3394.6|3407.1|3395.1|3407.1|3395.1|3406.6|3394.6|0
1612411140000|2021-02-04 03:59:00|3406.9|3394.9|3406.4|3394.4|3406.9|3394.9|3406.4|3394.4|0
1612411150000|2021-02-04 03:59:10|3406.6|3394.6|3406.6|3394.6|3406.6|3394.6|3406.6|3394.6|0
1612411160000|2021-02-04 03:59:20|3406.9|3394.9|3407|3395|3407.1|3395.1|3406.9|3394.9|0
1612411180000|2021-02-04 03:59:40|3406.8|3394.8|3406.3|3394.3|3406.8|3394.8|3406.3|3394.3|0
1612411230000|2021-02-04 04:00:30|3406.1|3394.1|3406.1|3394.1|3406.1|3394.1|3406.1|3394.1|0
1612411260000|2021-02-04 04:01:00|3405.8|3393.8|3405.6|3393.6|3405.8|3393.8|3405.6|3393.6|0
1612411270000|2021-02-04 04:01:10|3402.6|3382.6|3404|3392|3404.3|3392.3|3402.6|3382.6|3
1612411280000|2021-02-04 04:01:20|3403.7|3391.7|3403.4|3391.4|3403.7|3391.7|3403.4|3391.4|3
1612411290000|2021-02-04 04:01:30|3403.1|3391.1|3399.4|3387.4|3403.1|3391.1|3399.4|3387.4|1
1612411300000|2021-02-04 04:01:40|3399.7|3387.7|3401.8|3389.8|3401.8|3389.8|3399.7|3387.7|0
1612411310000|2021-02-04 04:01:50|3401.5|3389.5|3401.5|3389.5|3401.5|3389.5|3401.5|3389.5|0
1612411320000|2021-02-04 04:02:00|3401|3389|3401|3389|3401|3389|3401|3389|0
1612411330000|2021-02-04 04:02:10|3401.3|3389.3|3401.3|3389.3|3401.3|3389.3|3401.3|3389.3|0
1612411350000|2021-02-04 04:02:30|3400.8|3388.8|3401.3|3389.3|3401.3|3389.3|3400.8|3388.8|0
1612411360000|2021-02-04 04:02:40|3401.6|3389.6|3401.8|3389.8|3401.8|3389.8|3401.6|3389.6|0
1612411370000|2021-02-04 04:02:50|3401.6|3389.6|3401.6|3389.6|3401.6|3389.6|3401.6|3389.6|0
1612411380000|2021-02-04 04:03:00|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|3401.8|3389.8|0
1612411400000|2021-02-04 04:03:20|3402.3|3390.3|3402.3|3390.3|3402.3|3390.3|3402.3|3390.3|0
1612411410000|2021-02-04 04:03:30|3402.5|3390.5|3403|3391|3403|3391|3402.5|3390.5|0
1612411440000|2021-02-04 04:04:00|3402.2|3390.2|3403|3391|3403|3391|3402|3390|0
1612411450000|2021-02-04 04:04:10|3402.7|3390.7|3403|3391|3403|3391|3402.7|3390.7|0
1612411480000|2021-02-04 04:04:40|3403.2|3391.2|3403.2|3391.2|3403.2|3391.2|3403.2|3391.2|0
1612411490000|2021-02-04 04:04:50|3402.7|3390.7|3402.3|3390.3|3402.7|3390.7|3402|3390|0
1612411500000|2021-02-04 04:05:00|3401.8|3389.8|3402.5|3390.5|3402.5|3390.5|3401.8|3389.8|0
1612411530000|2021-02-04 04:05:30|3402.7|3390.7|3407.1|3395.1|3407.1|3395.1|3402.7|3390.7|1
1612411540000|2021-02-04 04:05:40|3407.4|3395.4|3412.3|3400.3|3412.3|3400.3|3407.4|3395.4|0
1612411550000|2021-02-04 04:05:50|3412.8|3400.8|3412.8|3400.8|3413.9|3401.9|3412.8|3400.8|1
1612411560000|2021-02-04 04:06:00|3413.1|3401.1|3412.8|3400.8|3413.9|3401.9|3412.6|3400.6|0
1612411570000|2021-02-04 04:06:10|3413.1|3401.1|3414.6|3402.6|3415.6|3403.6|3413|3401|0
1612411580000|2021-02-04 04:06:20|3414.9|3402.9|3415.3|3403.3|3415.3|3403.3|3414.9|3402.9|0
1612411590000|2021-02-04 04:06:30|3415.6|3403.6|3415.9|3403.9|3415.9|3403.9|3415.6|3403.6|0
1612411600000|2021-02-04 04:06:40|3415.6|3403.6|3416.6|3404.6|3416.6|3404.6|3415.6|3403.6|0
1612411610000|2021-02-04 04:06:50|3416.9|3404.9|3417.8|3405.8|3417.8|3405.8|3416.6|3404.6|0
1612411620000|2021-02-04 04:07:00|3417.9|3405.9|3417.7|3405.7|3417.9|3405.9|3417.4|3405.4|1
1612411630000|2021-02-04 04:07:10|3417|3405|3417.7|3405.7|3417.9|3405.9|3417|3405|0
1612411640000|2021-02-04 04:07:20|3417.9|3405.9|3417.7|3405.7|3417.9|3405.9|3417.2|3405.2|2
1612411660000|2021-02-04 04:07:40|3417.2|3405.2|3417.7|3405.7|3417.7|3405.7|3417.2|3405.2|2
1612411670000|2021-02-04 04:07:50|3417.2|3405.2|3417.2|3405.2|3417.7|3405.7|3417.2|3405.2|0
1612411680000|2021-02-04 04:08:00|3417.9|3405.9|3416.7|3404.7|3417.9|3405.9|3416.4|3404.4|0
1612411690000|2021-02-04 04:08:10|3416.9|3404.9|3416.9|3404.9|3416.9|3404.9|3416.9|3404.9|0
1612411700000|2021-02-04 04:08:20|3416.7|3404.7|3416.7|3404.7|3416.7|3404.7|3416.7|3404.7|0
1612411710000|2021-02-04 04:08:30|3416.4|3404.4|3416.7|3404.7|3416.7|3404.7|3415.3|3403.3|0
1612411720000|2021-02-04 04:08:40|3416.4|3404.4|3416.7|3404.7|3416.7|3404.7|3416.2|3404.2|0
1612411730000|2021-02-04 04:08:50|||||||||5
1612411750000|2021-02-04 04:09:10|3416.2|3404.2|3415.9|3403.9|3416.2|3404.2|3415.9|3403.9|0
1612411760000|2021-02-04 04:09:20|3415.7|3403.7|3415.7|3403.7|3415.7|3403.7|3415.7|3403.7|0
1612411780000|2021-02-04 04:09:40|3414.7|3402.7|3414.7|3402.7|3415.1|3403.1|3414.7|3402.7|0
1612411790000|2021-02-04 04:09:50|3414.4|3402.4|3417.1|3405.1|3417.1|3405.1|3414.2|3402.2|0
1612411800000|2021-02-04 04:10:00|3417.2|3405.2|3417.7|3405.7|3417.7|3405.7|3417.2|3405.2|0
1612411810000|2021-02-04 04:10:10|3418.2|3406.2|3419.6|3407.6|3420.1|3408.1|3418.2|3406.2|0
1612411820000|2021-02-04 04:10:20|3420.2|3408.2|3420.4|3408.4|3420.6|3408.6|3420.2|3408.2|0
1612411830000|2021-02-04 04:10:30|3420.6|3408.6|3420.6|3408.6|3420.6|3408.6|3420.6|3408.6|0
1612411840000|2021-02-04 04:10:40|3420.1|3408.1|3420.4|3408.4|3420.4|3408.4|3420.1|3408.1|0
1612411860000|2021-02-04 04:11:00|3420.6|3408.6|3422.6|3410.6|3422.6|3410.6|3420.6|3408.6|0
1612411870000|2021-02-04 04:11:10|3421.9|3409.9|3420.9|3408.9|3421.9|3409.9|3420.9|3408.9|0
1612411880000|2021-02-04 04:11:20|3421.1|3409.1|3421.1|3409.1|3421.1|3409.1|3421.1|3409.1|0
1612411890000|2021-02-04 04:11:30|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|0
1612411900000|2021-02-04 04:11:40|3420.4|3408.4|3417.9|3405.9|3420.4|3408.4|3416.8|3404.8|0
1612411910000|2021-02-04 04:11:50|3417|3405|3416.3|3404.3|3417.1|3405.1|3416.3|3404.3|2
1612411920000|2021-02-04 04:12:00|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|3416.8|3404.8|0
1612411930000|2021-02-04 04:12:10|3417.4|3405.4|3417.2|3405.2|3417.7|3405.7|3417.2|3405.2|0
1612411940000|2021-02-04 04:12:20|3416.6|3404.6|3416.6|3404.6|3416.6|3404.6|3416.6|3404.6|0
1612411950000|2021-02-04 04:12:30|3416.9|3404.9|3413.2|3401.2|3416.9|3404.9|3413.2|3401.2|0
1612411970000|2021-02-04 04:12:50|3410.9|3398.9|3412.4|3400.4|3414.1|3402.1|3410.7|3398.7|8
1612411980000|2021-02-04 04:13:00|3411.9|3399.9|3414.2|3402.2|3414.7|3402.7|3411.9|3399.9|0
1612411990000|2021-02-04 04:13:10|3414.7|3402.7|3414.7|3402.7|3414.9|3402.9|3414.5|3402.5|0
1612412020000|2021-02-04 04:13:40|3414.9|3402.9|3414.9|3402.9|3414.9|3402.9|3414.9|3402.9|0
1612412030000|2021-02-04 04:13:50|||||||||2
1612412040000|2021-02-04 04:14:00|3415.2|3403.2|3415.4|3403.4|3415.4|3403.4|3415.2|3403.2|6
1612412080000|2021-02-04 04:14:40|3414.9|3402.9|3415.4|3403.4|3415.4|3403.4|3414.9|3402.9|1
1612412090000|2021-02-04 04:14:50|3414.9|3402.9|3412.4|3400.4|3414.9|3402.9|3412.4|3400.4|0
1612412100000|2021-02-04 04:15:00|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|3412.2|3400.2|4
1612412110000|2021-02-04 04:15:10|3412|3400|3412.2|3400.2|3412.2|3400.2|3411.4|3399.4|5
1612412120000|2021-02-04 04:15:20|3411.4|3399.4|3411|3399|3411.4|3399.4|3411|3399|3
1612412130000|2021-02-04 04:15:30|3410.9|3398.9|3410.5|3398.5|3410.9|3398.9|3410.5|3398.5|0
1612412140000|2021-02-04 04:15:40|3409.9|3397.9|3410.4|3398.4|3410.4|3398.4|3409.9|3397.9|0
1612412150000|2021-02-04 04:15:50|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|3410.5|3398.5|0
1612412160000|2021-02-04 04:16:00|3411.8|3399.8|3410.5|3398.5|3411.8|3399.8|3410.5|3398.5|0
1612412170000|2021-02-04 04:16:10|3412.5|3400.5|3412.5|3400.5|3412.5|3400.5|3412.5|3400.5|0
1612412180000|2021-02-04 04:16:20|3412|3400|3412|3400|3412|3400|3412|3400|0
1612412190000|2021-02-04 04:16:30|3412.2|3400.2|3411|3399|3412.2|3400.2|3411|3399|5
1612412200000|2021-02-04 04:16:40|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|3411.2|3399.2|0
1612412220000|2021-02-04 04:17:00|3411|3399|3411|3399|3411|3399|3411|3399|0
1612412230000|2021-02-04 04:17:10|3411.8|3399.8|3411.8|3399.8|3411.8|3399.8|3411.8|3399.8|0
1612412250000|2021-02-04 04:17:30|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|3411.7|3399.7|0
1612412280000|2021-02-04 04:18:00|3411.5|3399.5|3410.8|3398.8|3411.5|3399.5|3409.2|3397.2|3
1612412290000|2021-02-04 04:18:10|3411|3399|3406.9|3394.9|3411|3399|3406.9|3394.9|3
1612412300000|2021-02-04 04:18:20|3406.4|3394.4|3405.9|3393.9|3406.4|3394.4|3405.9|3393.9|0
1612412340000|2021-02-04 04:19:00|3406.2|3394.2|3407.7|3395.7|3407.7|3395.7|3406.2|3394.2|0
1612412350000|2021-02-04 04:19:10|3407.1|3395.1|3408.3|3396.3|3408.3|3396.3|3407.1|3395.1|0
1612412360000|2021-02-04 04:19:20|3407.8|3395.8|3407.7|3395.7|3407.8|3395.8|3406.9|3394.9|0
1612412370000|2021-02-04 04:19:30|3407.4|3395.4|3408.3|3396.3|3408.3|3396.3|3407.4|3395.4|1
1612412380000|2021-02-04 04:19:40|3408|3396|3408|3396|3408|3396|3408|3396|0
1612412390000|2021-02-04 04:19:50|3407.5|3395.5|3404.3|3392.3|3407.5|3395.5|3404.3|3392.3|0
1612412400000|2021-02-04 04:20:00|3403.8|3391.8|3403.8|3391.8|3403.8|3391.8|3403.8|3391.8|0
1612412440000|2021-02-04 04:20:40|3404.5|3392.5|3404|3392|3404.8|3392.8|3404|3392|0
1612412450000|2021-02-04 04:20:50|3403.7|3391.7|3403.8|3391.8|3403.8|3391.8|3403.5|3391.5|0
1612412470000|2021-02-04 04:21:10|3403.5|3391.5|3403.5|3391.5|3403.5|3391.5|3403.5|3391.5|0
1612412480000|2021-02-04 04:21:20|3403.8|3391.8|3403.8|3391.8|3403.8|3391.8|3403.8|3391.8|0
1612412490000|2021-02-04 04:21:30|3402.6|3390.6|3402.9|3390.9|3402.9|3390.9|3402.6|3390.6|0
1612412500000|2021-02-04 04:21:40|3403.4|3391.4|3404.1|3392.1|3404.4|3392.4|3403.4|3391.4|1
1612412510000|2021-02-04 04:21:50|3403.7|3391.7|3404|3392|3404|3392|3403.6|3391.6|0
1612412520000|2021-02-04 04:22:00|3404.5|3392.5|3404.5|3392.5|3404.5|3392.5|3404.5|3392.5|0
1612412540000|2021-02-04 04:22:20|3404.4|3392.4|3404.4|3392.4|3404.4|3392.4|3404.4|3392.4|0
1612412550000|2021-02-04 04:22:30|3404.5|3392.5|3404.5|3392.5|3404.5|3392.5|3404.5|3392.5|0
1612412580000|2021-02-04 04:23:00|3404.9|3392.9|3404.9|3392.9|3404.9|3392.9|3404.9|3392.9|0
1612412590000|2021-02-04 04:23:10|3404.4|3392.4|3404|3392|3404.4|3392.4|3404|3392|0
1612412600000|2021-02-04 04:23:20|3406.4|3390.4|3406.4|3390.4|3406.4|3390.4|3406.4|3390.4|0
1612412610000|2021-02-04 04:23:30|3403.9|3391.9|3406.4|3390.4|3406.4|3392.4|3403.9|3390.2|0
1612412630000|2021-02-04 04:23:50|3403.9|3391.9|3403.9|3391.9|3403.9|3391.9|3403.9|3391.9|0
1612412640000|2021-02-04 04:24:00|3406.2|3390.2|3407.4|3391.4|3407.4|3391.4|3406.2|3390.2|0
1612412650000|2021-02-04 04:24:10|3405.7|3393.7|3405.5|3393.5|3405.9|3393.9|3405.5|3393.5|0
1612412660000|2021-02-04 04:24:20|3405.2|3393.2|3407.4|3391.4|3407.4|3393.7|3405.2|3391.4|0
1612412670000|2021-02-04 04:24:30|3405|3393|3406.4|3390.4|3406.4|3393|3405|3390.4|0
1612412680000|2021-02-04 04:24:40|3404|3392|3405.4|3389.4|3405.4|3392|3403.9|3389.4|0
1612412690000|2021-02-04 04:24:50|3402.9|3390.9|3402.9|3390.9|3402.9|3390.9|3402.9|3390.9|0
1612412700000|2021-02-04 04:25:00|3402.4|3390.4|3402|3390|3402.4|3390.4|3402|3390|0
1612412710000|2021-02-04 04:25:10|3402.4|3390.4|3405|3389|3405|3390.7|3402.4|3389|1
1612412720000|2021-02-04 04:25:20|3403.5|3391.5|3402.9|3390.9|3405.5|3391.5|3402.7|3389.2|0
1612412730000|2021-02-04 04:25:30|3402.7|3390.7|3402.7|3390.7|3402.7|3390.7|3402.7|3390.7|0
1612412740000|2021-02-04 04:25:40|3402.2|3390.2|3402.7|3390.7|3402.7|3390.7|3402.2|3390.2|0
1612412760000|2021-02-04 04:26:00|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|0
1612412770000|2021-02-04 04:26:10|3402|3390|3402.2|3390.2|3402.2|3390.2|3402|3390|0
1612412830000|2021-02-04 04:27:10|3402.5|3390.5|3402.8|3390.8|3402.8|3390.8|3402.5|3390.5|0
1612412870000|2021-02-04 04:27:50|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|3402.5|3390.5|0
1612412880000|2021-02-04 04:28:00|3402.7|3390.7|3402.2|3390.2|3402.7|3390.7|3402.2|3390.2|0
1612412890000|2021-02-04 04:28:10|3402|3390|3401.5|3389.5|3402|3390|3401.5|3389.5|0
1612412900000|2021-02-04 04:28:20|||||||||1
1612412920000|2021-02-04 04:28:40|3401.3|3389.3|3396.8|3384.8|3401.3|3389.3|3396.8|3384.8|1
1612412930000|2021-02-04 04:28:50|3399.2|3383.2|3397.8|3385.8|3399.3|3385.8|3397.7|3383.2|0
1612412940000|2021-02-04 04:29:00|3397.2|3385.2|3396.8|3384.8|3397.2|3385.2|3396.8|3384.8|0
1612412950000|2021-02-04 04:29:10|||||||||1
1612412960000|2021-02-04 04:29:20|3399.5|3383.5|3399.8|3383.8|3400|3384|3399.5|3383.5|0
1612412970000|2021-02-04 04:29:30|3400.3|3384.3|3399.8|3383.8|3400.3|3384.3|3399.8|3383.8|0
1612412980000|2021-02-04 04:29:40|3396.8|3384.8|3397.6|3385.6|3399.8|3385.6|3396.8|3383.3|0
1612412990000|2021-02-04 04:29:50|3399.3|3383.3|3399.3|3383.3|3399.3|3383.3|3399.3|3383.3|0
1612420200000|2021-02-04 06:30:00|3407.2|3395.2|3407.2|3395.2|3407.2|3395.2|3407.2|3395.2|0
1612420210000|2021-02-04 06:30:10|3407.4|3395.4|3407.9|3395.9|3407.9|3395.9|3407.4|3395.4|0
1612420220000|2021-02-04 06:30:20|3407.2|3395.2|3407.2|3395.2|3407.2|3395.2|3407.2|3395.2|0
1612420230000|2021-02-04 06:30:30|3407.4|3395.4|3407.4|3395.4|3407.9|3395.9|3407.4|3395.4|0
1612420240000|2021-02-04 06:30:40|3407.2|3395.2|3411.6|3395.6|3412.1|3396.1|3407.2|3395.2|1
1612420250000|2021-02-04 06:30:50|3411.7|3395.7|3410.7|3398.7|3411.7|3398.7|3410.1|3395.7|0
1612420260000|2021-02-04 06:31:00|3411.2|3399.2|3414.8|3402.8|3414.8|3402.8|3411.2|3399.2|2
1612420270000|2021-02-04 06:31:10|3415.2|3403.2|3416.6|3404.6|3416.6|3404.6|3415.2|3403.2|7
1612420280000|2021-02-04 06:31:20|3416.5|3404.5|3415.3|3403.3|3416.6|3404.6|3415.3|3403.3|1
1612420290000|2021-02-04 06:31:30|3415.2|3403.2|3414|3402|3415.2|3403.2|3414|3402|0
1612420300000|2021-02-04 06:31:40|3413.7|3401.7|3414.6|3402.6|3416.1|3404.1|3413.1|3401.1|10
1612420310000|2021-02-04 06:31:50|3414.9|3402.9|3413.1|3401.1|3415.1|3403.1|3413.1|3401.1|0
1612420320000|2021-02-04 06:32:00|3411.9|3399.9|3410.1|3398.1|3411.9|3399.9|3410.1|3398.1|2
1612420330000|2021-02-04 06:32:10|3411.1|3399.1|3415.8|3403.8|3415.8|3403.8|3411.1|3399.1|8
1612420340000|2021-02-04 06:32:20|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|3414.1|3402.1|2
1612420350000|2021-02-04 06:32:30|3414.4|3402.4|3418.6|3406.6|3418.6|3406.6|3414.4|3402.4|0
1612420360000|2021-02-04 06:32:40|3418.1|3406.1|3418.3|3406.3|3418.6|3406.6|3418.1|3406.1|0
1612420370000|2021-02-04 06:32:50|3418.4|3406.4|3418.4|3406.4|3420.1|3408.1|3418.1|3406.1|0
1612420380000|2021-02-04 06:33:00|3418.6|3406.6|3418.6|3406.6|3418.6|3406.6|3417.6|3405.6|0
1612420390000|2021-02-04 06:33:10|3418.1|3406.1|3418.1|3406.1|3418.1|3406.1|3418.1|3406.1|0
1612420400000|2021-02-04 06:33:20|3416.9|3404.9|3417.6|3405.6|3417.6|3405.6|3416.6|3404.6|0
1612420410000|2021-02-04 06:33:30|3417.1|3405.1|3414.5|3402.5|3419.4|3407.4|3414.5|3402.5|0
1612420420000|2021-02-04 06:33:40|3414|3402|3418.8|3406.8|3418.8|3406.8|3413.8|3401.8|5
1612420430000|2021-02-04 06:33:50|3419.1|3407.1|3422|3410|3422|3410|3418.9|3406.9|0
1612420440000|2021-02-04 06:34:00|3422.3|3410.3|3422.6|3410.6|3424.1|3412.1|3422.3|3410.3|0
1612420450000|2021-02-04 06:34:10|3423.1|3411.1|3422|3410|3423.1|3411.1|3421.5|3409.5|0
1612420460000|2021-02-04 06:34:20|3421.7|3409.7|3420.1|3408.1|3421.7|3409.7|3420.1|3408.1|0
1612420480000|2021-02-04 06:34:40|3420.3|3408.3|3420.1|3408.1|3420.5|3408.5|3420.1|3408.1|0
1612420490000|2021-02-04 06:34:50|3420.4|3408.4|3418.9|3406.9|3420.4|3408.4|3418.9|3406.9|0
1612420500000|2021-02-04 06:35:00|3418.4|3406.4|3417.7|3405.7|3418.9|3406.9|3417.7|3405.7|2
1612420510000|2021-02-04 06:35:10|3418.1|3406.1|3417.6|3405.6|3418.2|3406.2|3417.6|3405.6|2
1612420520000|2021-02-04 06:35:20|3417.9|3405.9|3418.4|3406.4|3418.9|3406.9|3417.9|3405.9|1
1612420530000|2021-02-04 06:35:30|3418.6|3406.6|3418.9|3406.9|3419.1|3407.1|3418.6|3406.6|0
1612420540000|2021-02-04 06:35:40|3419.1|3407.1|3419.1|3407.1|3419.1|3407.1|3419.1|3407.1|0
1612420550000|2021-02-04 06:35:50|3418.7|3406.7|3418.2|3406.2|3418.7|3406.7|3418.2|3406.2|0
1612420560000|2021-02-04 06:36:00|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|3418.5|3406.5|0
1612420570000|2021-02-04 06:36:10|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|3418.2|3406.2|0
1612420590000|2021-02-04 06:36:30|3418|3406|3414.3|3402.3|3418.2|3406.2|3414.3|3399.8|4
1612420600000|2021-02-04 06:36:40|3414.6|3402.6|3420.1|3408.1|3420.4|3408.4|3414.3|3402.3|13
1612420610000|2021-02-04 06:36:50|3419.9|3407.9|3419.9|3407.9|3420.2|3408.2|3419.9|3407.9|3
1612420620000|2021-02-04 06:37:00|3420.2|3408.2|3420.4|3408.4|3420.4|3408.4|3419.9|3407.9|1
1612420630000|2021-02-04 06:37:10|3420.6|3408.6|3420.6|3408.6|3420.6|3408.6|3420.6|3408.6|2
1612420640000|2021-02-04 06:37:20|3420.4|3408.4|3420.7|3408.7|3420.7|3408.7|3420.4|3408.4|0
1612420650000|2021-02-04 06:37:30|3420.9|3408.9|3420.9|3408.9|3420.9|3408.9|3419.7|3407.7|5
1612420660000|2021-02-04 06:37:40|3421.2|3409.2|3425|3413|3425|3413|3421.2|3409.2|10
1612420670000|2021-02-04 06:37:50|3425.2|3413.2|3425.3|3413.3|3425.4|3413.4|3425.2|3413.2|0
1612420680000|2021-02-04 06:38:00|3425.7|3413.7|3428.9|3416.9|3428.9|3416.9|3425.7|3413.7|0
1612420690000|2021-02-04 06:38:10|3430.3|3418.3|3429.6|3417.6|3430.3|3418.3|3429.1|3417.1|0
1612420700000|2021-02-04 06:38:20|3429.4|3417.4|3430.2|3418.2|3430.2|3418.2|3429.2|3417.2|1
1612420710000|2021-02-04 06:38:30|3429.8|3417.8|3429.5|3417.5|3430|3418|3429.5|3417.5|0
1612420720000|2021-02-04 06:38:40|3429.8|3417.8|3433.3|3421.3|3433.3|3421.3|3429.8|3417.8|7
1612420730000|2021-02-04 06:38:50|3432.8|3420.8|3434.2|3422.2|3434.2|3422.2|3432.8|3420.8|0
1612420740000|2021-02-04 06:39:00|3434.7|3422.7|3435.3|3423.3|3435.3|3423.3|3434.7|3422.7|0
1612420750000|2021-02-04 06:39:10|3435|3423|3434|3422|3435|3423|3434|3422|0
1612420770000|2021-02-04 06:39:30|3434.2|3422.2|3434|3422|3434.2|3422.2|3433.5|3421.5|0
1612420780000|2021-02-04 06:39:40|3433.5|3421.5|3433.5|3421.5|3433.5|3421.5|3433.5|3421.5|0
1612420790000|2021-02-04 06:39:50|3432.8|3420.8|3432.8|3420.8|3433.3|3421.3|3432.8|3420.8|0
1612420800000|2021-02-04 06:40:00|3433.5|3421.5|3434|3422|3434|3422|3433.5|3421.5|0
1612420810000|2021-02-04 06:40:10|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|3434.8|3422.8|1
1612420830000|2021-02-04 06:40:30|3434.3|3422.3|3434|3422|3434.3|3422.3|3433.8|3421.8|0
1612420840000|2021-02-04 06:40:40|3433.2|3421.2|3432.8|3420.8|3433.2|3421.2|3432.8|3420.8|3
1612420850000|2021-02-04 06:40:50|3431.8|3419.8|3431.7|3419.7|3431.8|3419.8|3431.7|3419.7|2
1612420860000|2021-02-04 06:41:00|3431|3419|3430.3|3418.3|3431|3419|3430.3|3418.3|2
1612420870000|2021-02-04 06:41:10|||||||||3
1612420880000|2021-02-04 06:41:20|3430|3418|3429.8|3417.8|3430.3|3418.3|3429.8|3417.8|0
1612420890000|2021-02-04 06:41:30|||||||||5
1612420900000|2021-02-04 06:41:40|3430.3|3418.3|3431|3419|3431|3419|3430.3|3418.3|3
1612420920000|2021-02-04 06:42:00|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|0
1612420930000|2021-02-04 06:42:10|3430.6|3418.6|3430.5|3418.5|3430.6|3418.6|3430.5|3418.5|0
1612420940000|2021-02-04 06:42:20|3430.3|3418.3|3429.8|3417.8|3430.3|3418.3|3429.8|3417.8|11
1612420950000|2021-02-04 06:42:30|||||||||13
1612420960000|2021-02-04 06:42:40|||||||||1
1612420970000|2021-02-04 06:42:50|||||||||3
1612420980000|2021-02-04 06:43:00|3430.3|3418.3|3430.8|3418.8|3431.1|3419.1|3430.3|3418.3|0
1612420990000|2021-02-04 06:43:10|3431|3419|3431|3419|3431|3419|3431|3419|0
1612421000000|2021-02-04 06:43:20|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|0
1612421010000|2021-02-04 06:43:30|3430.8|3418.8|3430.6|3418.6|3430.8|3418.8|3430.5|3418.5|0
1612421020000|2021-02-04 06:43:40|3430.8|3418.8|3430.8|3418.8|3430.8|3418.8|3430.8|3418.8|0
1612421030000|2021-02-04 06:43:50|3431.3|3419.3|3432.1|3420.1|3432.1|3420.1|3431.3|3419.3|0
1612421040000|2021-02-04 06:44:00|3431.8|3419.8|3431.6|3419.6|3431.8|3419.8|3431.6|3419.6|0
1612421060000|2021-02-04 06:44:20|3430.6|3418.6|3430.9|3418.9|3431.4|3419.4|3430.6|3418.6|0
1612421070000|2021-02-04 06:44:30|3430.8|3418.8|3430.4|3418.4|3430.8|3418.8|3430.4|3418.4|10
1612421080000|2021-02-04 06:44:40|3430.3|3418.3|3430.9|3418.9|3431.1|3419.1|3430.3|3418.3|0
1612421090000|2021-02-04 06:44:50|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|0
1612421110000|2021-02-04 06:45:10|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|0
1612421120000|2021-02-04 06:45:20|3430.6|3418.6|3430.9|3418.9|3430.9|3418.9|3430.6|3418.6|0
1612421130000|2021-02-04 06:45:30|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|3430.4|3418.4|0
1612421150000|2021-02-04 06:45:50|3429.4|3417.4|3429.9|3417.9|3429.9|3417.9|3429.4|3417.4|22
1612421160000|2021-02-04 06:46:00|3430.1|3418.1|3430.1|3418.1|3430.1|3418.1|3430.1|3418.1|0
1612421170000|2021-02-04 06:46:10|3430.3|3418.3|3430.8|3418.8|3430.8|3418.8|3430.3|3418.3|3
1612421190000|2021-02-04 06:46:30|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|3430.6|3418.6|0
1612421200000|2021-02-04 06:46:40|3430.3|3418.3|3430.1|3418.1|3430.3|3418.3|3430.1|3418.1|0
1612421210000|2021-02-04 06:46:50|3429.9|3417.9|3429.9|3417.9|3429.9|3417.9|3429.9|3417.9|0
1612421220000|2021-02-04 06:47:00|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|3429.4|3417.4|0
1612421240000|2021-02-04 06:47:20|||||||||10
1612421250000|2021-02-04 06:47:30|||||||||2
1612421260000|2021-02-04 06:47:40|||||||||4
1612421270000|2021-02-04 06:47:50|||||||||5
1612421290000|2021-02-04 06:48:10|||||||||3
1612421300000|2021-02-04 06:48:20|3429.9|3417.9|3430.1|3418.1|3430.1|3418.1|3429.9|3417.9|0
1612421310000|2021-02-04 06:48:30|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|0
1612421320000|2021-02-04 06:48:40|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|3431.1|3419.1|0
1612421330000|2021-02-04 06:48:50|3430.8|3418.8|3431.6|3419.6|3431.6|3419.6|3430.8|3418.8|0
1612421340000|2021-02-04 06:49:00|3431.8|3419.8|3433.7|3421.7|3433.7|3421.7|3431.8|3419.8|0
1612421350000|2021-02-04 06:49:10|3434.2|3422.2|3434.2|3422.2|3434.2|3422.2|3433.2|3421.2|0
1612421360000|2021-02-04 06:49:20|3434.8|3422.8|3435.2|3423.2|3435.2|3423.2|3434.8|3422.8|0
1612421370000|2021-02-04 06:49:30|3434.2|3422.2|3435.2|3423.2|3435.2|3423.2|3434.2|3422.2|0
1612421390000|2021-02-04 06:49:50|3435.5|3423.5|3435.8|3423.8|3435.8|3423.8|3435.3|3423.3|0
1612421400000|2021-02-04 06:50:00|3435.5|3423.5|3434.8|3422.8|3435.5|3423.5|3434.8|3422.8|0
1612421410000|2021-02-04 06:50:10|3435.2|3423.2|3433.8|3421.8|3435.8|3423.8|3433.7|3421.7|0
1612421420000|2021-02-04 06:50:20|3433.7|3421.7|3433.7|3421.7|3433.7|3421.7|3433.7|3421.7|0
1612421430000|2021-02-04 06:50:30|3433.3|3421.3|3433.8|3421.8|3433.8|3421.8|3433.3|3421.3|0
1612421440000|2021-02-04 06:50:40|3433.3|3421.3|3437|3425|3437|3425|3433.3|3421.3|0
1612421450000|2021-02-04 06:50:50|3437.3|3425.3|3437.8|3425.8|3438.8|3426.8|3437.3|3425.3|0
1612421460000|2021-02-04 06:51:00|3437.7|3425.7|3438.1|3426.1|3438.2|3426.2|3437.7|3425.7|0
1612421470000|2021-02-04 06:51:10|3437.6|3425.6|3438.8|3426.8|3438.8|3426.8|3436.3|3424.3|0
1612421480000|2021-02-04 06:51:20|3439.3|3427.3|3439.1|3427.1|3439.3|3427.3|3438.8|3426.8|0
1612421520000|2021-02-04 06:52:00|3439.8|3427.8|3440.1|3428.1|3440.8|3428.8|3439.8|3427.8|2
1612421530000|2021-02-04 06:52:10|3440.3|3428.3|3440.8|3428.8|3440.8|3428.8|3440.3|3428.3|0
1612421540000|2021-02-04 06:52:20|3442.1|3430.1|3442.6|3430.6|3442.6|3430.6|3442.1|3430.1|9
1612421550000|2021-02-04 06:52:30|3442.8|3430.8|3444.6|3432.6|3444.8|3432.8|3442.8|3430.8|0
1612421560000|2021-02-04 06:52:40|3444.8|3432.8|3445.8|3433.8|3445.8|3433.8|3444.8|3432.8|10
1612421570000|2021-02-04 06:52:50|3445.6|3433.6|3446.2|3434.2|3446.2|3434.2|3445.6|3433.6|1
1612421580000|2021-02-04 06:53:00|3446.1|3434.1|3447.5|3435.5|3447.5|3435.5|3446.1|3434.1|1
1612421590000|2021-02-04 06:53:10|3448.1|3436.1|3448.3|3436.3|3448.8|3436.8|3448.1|3436.1|4
1612421600000|2021-02-04 06:53:20|3448.1|3436.1|3446.9|3434.9|3448.4|3436.4|3446.9|3434.9|19
1612421610000|2021-02-04 06:53:30|3447.2|3435.2|3447.7|3435.7|3447.7|3435.7|3447.2|3435.2|5
1612421620000|2021-02-04 06:53:40|3448.1|3436.1|3449.4|3437.4|3449.4|3437.4|3448.1|3436.1|0
1612421630000|2021-02-04 06:53:50|3448.9|3436.9|3449.2|3437.2|3449.2|3437.2|3448.9|3436.9|0
1612421640000|2021-02-04 06:54:00|3449.5|3437.5|3449.2|3437.2|3449.5|3437.5|3448.7|3436.7|2
1612421650000|2021-02-04 06:54:10|3448.9|3436.9|3447.4|3435.4|3449.2|3437.2|3447.4|3435.4|0
1612421660000|2021-02-04 06:54:20|3447.7|3435.7|3447.9|3435.9|3448.2|3436.2|3447.1|3435.1|0
1612421670000|2021-02-04 06:54:30|3447.7|3435.7|3446.7|3434.7|3447.7|3435.7|3446.7|3434.7|0
1612421680000|2021-02-04 06:54:40|3446.2|3434.2|3447.2|3435.2|3447.2|3435.2|3446.2|3434.2|0
1612421690000|2021-02-04 06:54:50|3447.7|3435.7|3447.2|3435.2|3447.7|3435.7|3446.6|3434.6|1
1612421700000|2021-02-04 06:55:00|3447.5|3435.5|3446.7|3434.7|3447.7|3435.7|3446.2|3434.2|0
1612421710000|2021-02-04 06:55:10|3447.2|3435.2|3447.2|3435.2|3447.2|3435.2|3447.2|3435.2|0
1612421720000|2021-02-04 06:55:20|3446.7|3434.7|3445.7|3433.7|3446.7|3434.7|3445.7|3433.7|0
1612421730000|2021-02-04 06:55:30|3446.2|3434.2|3445.7|3433.7|3446.2|3434.2|3445.7|3433.7|1
1612421740000|2021-02-04 06:55:40|3446|3434|3447.2|3435.2|3447.2|3435.2|3446|3434|0
1612421760000|2021-02-04 06:56:00|3447.7|3435.7|3447.7|3435.7|3447.7|3435.7|3447.7|3435.7|0
1612421770000|2021-02-04 06:56:10|3447.4|3435.4|3445.5|3433.5|3447.4|3435.4|3445.5|3433.5|1
1612421780000|2021-02-04 06:56:20|3445.4|3433.4|3443.7|3431.7|3445.4|3433.4|3443.7|3431.7|0
1612421790000|2021-02-04 06:56:30|3444.2|3432.2|3443.7|3431.7|3444.2|3432.2|3443.7|3431.7|0
1612421800000|2021-02-04 06:56:40|3444|3432|3444.2|3432.2|3444.7|3432.7|3444|3432|2
1612421810000|2021-02-04 06:56:50|3444.5|3432.5|3443.9|3431.9|3444.7|3432.7|3443.7|3431.7|0
1612421820000|2021-02-04 06:57:00|3443.7|3431.7|3443.2|3431.2|3443.7|3431.7|3443.2|3431.2|0
1612421830000|2021-02-04 06:57:10|3443.5|3431.5|3443.2|3431.2|3443.5|3431.5|3443.2|3431.2|0
1612421840000|2021-02-04 06:57:20|3443.5|3431.5|3442.2|3430.2|3444.2|3432.2|3442.2|3430.2|2
1612421850000|2021-02-04 06:57:30|3442.5|3430.5|3442.4|3430.4|3443.3|3431.3|3441.9|3429.9|0
1612421860000|2021-02-04 06:57:40|3442.9|3430.9|3442.9|3430.9|3443|3431|3442.4|3430.4|0
1612421870000|2021-02-04 06:57:50|3443.2|3431.2|3440.4|3428.4|3443.4|3431.4|3440.4|3428.4|0
1612421880000|2021-02-04 06:58:00|3440.7|3428.7|3441.4|3429.4|3441.4|3429.4|3440.7|3428.7|0
1612421890000|2021-02-04 06:58:10|3441.1|3429.1|3440.4|3428.4|3441.1|3429.1|3440.4|3428.4|1
1612421900000|2021-02-04 06:58:20|3440.9|3428.9|3438.9|3426.9|3441.4|3429.4|3438.6|3426.6|0
1612421910000|2021-02-04 06:58:30|3438.4|3426.4|3438.4|3426.4|3438.9|3426.9|3438.4|3426.4|0
1612421920000|2021-02-04 06:58:40|3438.9|3426.9|3439.6|3427.6|3439.6|3427.6|3438.9|3426.9|0
1612421930000|2021-02-04 06:58:50|3439.9|3427.9|3440.1|3428.1|3440.1|3428.1|3439.9|3427.9|0
1612421940000|2021-02-04 06:59:00|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|3440.4|3428.4|0
1612421950000|2021-02-04 06:59:10|||||||||1
1612421960000|2021-02-04 06:59:20|3439|3427|3435.9|3423.9|3439|3427|3435.9|3423.9|1
1612421970000|2021-02-04 06:59:30|3436.1|3424.1|3436.9|3424.9|3436.9|3424.9|3435.9|3423.9|3
1612421980000|2021-02-04 06:59:40|3436.7|3424.7|3436.2|3424.2|3436.7|3424.7|3436.2|3424.2|0
1612421990000|2021-02-04 06:59:50|3436.7|3424.7|3434.2|3422.2|3436.7|3424.7|3434.2|3422.2|0
1612422000000|2021-02-04 07:00:00|3434.7|3422.7|3434.4|3422.4|3434.7|3422.7|3434.2|3422.2|0
1612422010000|2021-02-04 07:00:10|3434.7|3422.7|3437.9|3425.9|3438.7|3426.7|3434.7|3422.7|1
1612422020000|2021-02-04 07:00:20|3438.4|3426.4|3438.4|3426.4|3438.4|3426.4|3437.9|3425.9|0
1612422030000|2021-02-04 07:00:30|3437.9|3425.9|3437.9|3425.9|3437.9|3425.9|3437.9|3425.9|1
1612422040000|2021-02-04 07:00:40|3438.2|3426.2|3438.2|3426.2|3438.2|3426.2|3438.2|3426.2|1
1612422050000|2021-02-04 07:00:50|3437.7|3425.7|3436.4|3424.4|3437.7|3425.7|3436.4|3424.4|0
1612422070000|2021-02-04 07:01:10|3436.2|3424.2|3435.9|3423.9|3436.9|3424.9|3435.9|3423.9|0
1612422080000|2021-02-04 07:01:20|3436.4|3424.4|3434.2|3422.2|3436.4|3424.4|3434.2|3422.2|0
1612422090000|2021-02-04 07:01:30|3434.7|3422.7|3435.4|3423.4|3435.4|3423.4|3434.7|3422.7|0
1612422100000|2021-02-04 07:01:40|3435.9|3423.9|3436.5|3424.5|3437|3425|3435.9|3423.9|0
1612422110000|2021-02-04 07:01:50|3436.4|3424.4|3435.2|3423.2|3436.4|3424.4|3435.2|3423.2|0
1612422120000|2021-02-04 07:02:00|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|3435.4|3423.4|0
1612422130000|2021-02-04 07:02:10|3434.7|3422.7|3435.2|3423.2|3435.4|3423.4|3434.7|3422.7|0
1612422140000|2021-02-04 07:02:20|3434.7|3422.7|3434.9|3422.9|3435.2|3423.2|3434.7|3422.7|0
1612422150000|2021-02-04 07:02:30|3434.7|3422.7|3434.9|3422.9|3434.9|3422.9|3434.7|3422.7|0
1612422160000|2021-02-04 07:02:40|3435.2|3423.2|3436.5|3424.5|3436.5|3424.5|3435.2|3423.2|0
1612422170000|2021-02-04 07:02:50|3437|3425|3437|3425|3437|3425|3437|3425|0
1612422180000|2021-02-04 07:03:00|3437.5|3425.5|3437.9|3425.9|3437.9|3425.9|3437.2|3425.2|0
1612422190000|2021-02-04 07:03:10|3437.7|3425.7|3436.7|3424.7|3437.7|3425.7|3436.5|3424.5|0
1612422200000|2021-02-04 07:03:20|3437.4|3425.4|3436.2|3424.2|3437.4|3425.4|3436.2|3424.2|0
1612422210000|2021-02-04 07:03:30|3436.8|3424.8|3436.5|3424.5|3436.8|3424.8|3436|3424|0
1612422220000|2021-02-04 07:03:40|3435.8|3423.8|3435.8|3423.8|3435.8|3423.8|3435.8|3423.8|0
1612422230000|2021-02-04 07:03:50|3436.2|3424.2|3435.8|3423.8|3436.2|3424.2|3435.8|3423.8|0
1612422240000|2021-02-04 07:04:00|3436.3|3424.3|3435.8|3423.8|3436.3|3424.3|3435.8|3423.8|0
1612422250000|2021-02-04 07:04:10|3436|3424|3436|3424|3436|3424|3436|3424|0
1612422260000|2021-02-04 07:04:20|3436.5|3424.5|3436.5|3424.5|3436.5|3424.5|3436.5|3424.5|0
1612422270000|2021-02-04 07:04:30|3437|3425|3437|3425|3437|3425|3437|3425|0
1612422290000|2021-02-04 07:04:50|3437.7|3425.7|3439.2|3427.2|3439.2|3427.2|3437.7|3425.7|4
1612422300000|2021-02-04 07:05:00|3439.5|3427.5|3438.7|3426.7|3439.7|3427.7|3438|3426|0
1612422310000|2021-02-04 07:05:10|3439|3427|3439.3|3427.3|3439.5|3427.5|3439|3427|0
1612422320000|2021-02-04 07:05:20|3439.5|3427.5|3438.8|3426.8|3439.8|3427.8|3438.8|3426.8|0
1612422330000|2021-02-04 07:05:30|3439.3|3427.3|3439.5|3427.5|3439.5|3427.5|3439.3|3427.3|0
1612422340000|2021-02-04 07:05:40|3440|3428|3439.3|3427.3|3440|3428|3439.3|3427.3|0
1612422350000|2021-02-04 07:05:50|3439.5|3427.5|3440|3428|3440|3428|3439.5|3427.5|0
1612422360000|2021-02-04 07:06:00|3440.2|3428.2|3439.3|3427.3|3440.2|3428.2|3439.3|3427.3|0
1612422370000|2021-02-04 07:06:10|3439.5|3427.5|3442.3|3430.3|3442.3|3430.3|3439.5|3427.5|0
1612422380000|2021-02-04 07:06:20|3442|3430|3443|3431|3443|3431|3442|3430|0
1612422390000|2021-02-04 07:06:30|3443.5|3431.5|3444|3432|3444|3432|3443.5|3431.5|0
1612422400000|2021-02-04 07:06:40|3443.7|3431.7|3442|3430|3443.7|3431.7|3442|3430|0
1612422410000|2021-02-04 07:06:50|3442.2|3430.2|3442|3430|3442.2|3430.2|3441.5|3429.5|1
1612422420000|2021-02-04 07:07:00|3442.3|3430.3|3442|3430|3442.3|3430.3|3441.7|3429.7|0
1612422430000|2021-02-04 07:07:10|3442.2|3430.2|3443.2|3431.2|3443.2|3431.2|3442.2|3430.2|0
1612422440000|2021-02-04 07:07:20|3443|3431|3441.5|3429.5|3443|3431|3441.5|3429.5|0
1612422450000|2021-02-04 07:07:30|3441.8|3429.8|3441.7|3429.7|3442.3|3430.3|3441.7|3429.7|0
1612422470000|2021-02-04 07:07:50|3441.4|3429.4|3441.5|3429.5|3441.5|3429.5|3441.2|3429.2|5
1612422480000|2021-02-04 07:08:00|3441.7|3429.7|3442.3|3430.3|3443.2|3431.2|3441.7|3429.7|1
1612422490000|2021-02-04 07:08:10|3443.2|3431.2|3443.5|3431.5|3443.5|3431.5|3443.2|3431.2|1
1612422500000|2021-02-04 07:08:20|3444|3432|3444|3432|3444|3432|3444|3432|0
1612422510000|2021-02-04 07:08:30|3444.4|3432.4|3443.9|3431.9|3445|3433|3443.9|3431.9|4
1612422520000|2021-02-04 07:08:40|3444.2|3432.2|3444.2|3432.2|3444.9|3432.9|3443.9|3431.9|2
1612422530000|2021-02-04 07:08:50|3444.5|3432.5|3444.7|3432.7|3444.7|3432.7|3444.5|3432.5|0
1612422540000|2021-02-04 07:09:00|3445.1|3433.1|3443.7|3431.7|3445.4|3433.4|3443.7|3431.7|0
1612422550000|2021-02-04 07:09:10|3443.9|3431.9|3441.5|3429.5|3443.9|3431.9|3441.5|3429.5|0
1612422560000|2021-02-04 07:09:20|3442|3430|3441.2|3429.2|3442|3430|3441.2|3429.2|0
1612422570000|2021-02-04 07:09:30|3440.5|3428.5|3440.7|3428.7|3441|3429|3439.5|3427.5|0
1612422580000|2021-02-04 07:09:40|3441.2|3429.2|3441.9|3429.9|3442.4|3430.4|3441.2|3429.2|0
1612422590000|2021-02-04 07:09:50|3441.2|3429.2|3441.2|3429.2|3441.2|3429.2|3441.2|3429.2|0
1612422600000|2021-02-04 07:10:00|3441.7|3429.7|3441.7|3429.7|3441.7|3429.7|3441.7|3429.7|0
1612422630000|2021-02-04 07:10:30|3441.2|3429.2|3441.2|3429.2|3441.2|3429.2|3441.2|3429.2|0
1612422640000|2021-02-04 07:10:40|3440.5|3428.5|3440.4|3428.4|3440.5|3428.5|3440.4|3428.4|0
1612422650000|2021-02-04 07:10:50|3439.7|3427.7|3439.7|3427.7|3440|3428|3439.7|3427.7|1
1612422660000|2021-02-04 07:11:00|3439.4|3427.4|3439.3|3427.3|3440.3|3428.3|3439.3|3427.3|6
1612422670000|2021-02-04 07:11:10|3439.9|3427.9|3439|3427|3440.3|3428.3|3439|3427|0
1612422680000|2021-02-04 07:11:20|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|3438.7|3426.7|0
1612422690000|2021-02-04 07:11:30|3438.4|3426.4|3438.2|3426.2|3438.4|3426.4|3438.2|3426.2|0
1612422700000|2021-02-04 07:11:40|3438|3426|3438|3426|3438|3426|3438|3426|0
1612422710000|2021-02-04 07:11:50|3437.5|3425.5|3439.6|3427.6|3439.6|3427.6|3436.8|3424.8|3
1612422720000|2021-02-04 07:12:00|3440.3|3428.3|3441.6|3429.6|3441.6|3429.6|3440.3|3428.3|5
1612422730000|2021-02-04 07:12:10|3441|3429|3443.4|3431.4|3443.4|3431.4|3441|3429|2
1612422740000|2021-02-04 07:12:20|3443.3|3431.3|3444.6|3432.6|3444.8|3432.8|3443.3|3431.3|4
1612422750000|2021-02-04 07:12:30|3444.8|3432.8|3444.6|3432.6|3444.8|3432.8|3444.6|3432.6|0
1612422760000|2021-02-04 07:12:40|3444.3|3432.3|3442.9|3430.9|3444.3|3432.3|3442.9|3430.9|0
1612422770000|2021-02-04 07:12:50|3443.1|3431.1|3442.6|3430.6|3443.4|3431.4|3442.6|3430.6|0
1612422780000|2021-02-04 07:13:00|3443.3|3431.3|3442.8|3430.8|3443.3|3431.3|3442.3|3430.3|0
1612422790000|2021-02-04 07:13:10|3443.8|3431.8|3443.6|3431.6|3443.8|3431.8|3443.6|3431.6|0
1612422810000|2021-02-04 07:13:30|3443.3|3431.3|3443.1|3431.1|3443.3|3431.3|3443.1|3431.1|0
1612422820000|2021-02-04 07:13:40|3443.6|3431.6|3442.1|3430.1|3443.6|3431.6|3442.1|3430.1|0
1612422830000|2021-02-04 07:13:50|3441.8|3429.8|3441.6|3429.6|3441.8|3429.8|3441.6|3429.6|0
1612422840000|2021-02-04 07:14:00|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|0
1612422850000|2021-02-04 07:14:10|3440.8|3428.8|3440.8|3428.8|3440.8|3428.8|3440.6|3428.6|0
1612422860000|2021-02-04 07:14:20|3440.6|3428.6|3440.6|3428.6|3440.6|3428.6|3440.6|3428.6|0
1612422880000|2021-02-04 07:14:40|3440.3|3428.3|3438.6|3426.6|3440.3|3428.3|3438.6|3426.6|0
1612422890000|2021-02-04 07:14:50|3439.3|3427.3|3440.3|3428.3|3440.6|3428.6|3439.3|3427.3|0
1612422900000|2021-02-04 07:15:00|3440.1|3428.1|3440.6|3428.6|3440.6|3428.6|3439.5|3427.5|0
1612422910000|2021-02-04 07:15:10|3440.3|3428.3|3440.1|3428.1|3440.3|3428.3|3440.1|3428.1|0
1612422920000|2021-02-04 07:15:20|3439.8|3427.8|3439.6|3427.6|3439.8|3427.8|3439.6|3427.6|0
1612422930000|2021-02-04 07:15:30|3437.3|3425.3|3437.3|3425.3|3437.3|3425.3|3437.3|3425.3|6
1612422950000|2021-02-04 07:15:50|3437|3425|3435.8|3423.8|3437|3425|3435.6|3423.6|5
1612422960000|2021-02-04 07:16:00|3437.6|3425.6|3437.6|3425.6|3438.1|3426.1|3437.6|3425.6|2
1612422970000|2021-02-04 07:16:10|3437.8|3425.8|3437.8|3425.8|3438.3|3426.3|3437.8|3425.8|3
1612422980000|2021-02-04 07:16:20|3435.8|3423.8|3436.1|3424.1|3436.1|3424.1|3435.8|3423.8|0
1612422990000|2021-02-04 07:16:30|3436.6|3424.6|3436.6|3424.6|3436.6|3424.6|3436.6|3424.6|0
1612423010000|2021-02-04 07:16:50|3437.2|3425.2|3438.8|3426.8|3440.6|3428.6|3437.2|3425.2|0
1612423020000|2021-02-04 07:17:00|3439.4|3427.4|3439.6|3427.6|3440.6|3428.6|3439.4|3427.4|0
1612423030000|2021-02-04 07:17:10|3440.1|3428.1|3440.6|3428.6|3440.6|3428.6|3440.1|3428.1|0
1612423060000|2021-02-04 07:17:40|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|0
1612423080000|2021-02-04 07:18:00|3441.8|3429.8|3440.8|3428.8|3441.8|3429.8|3440.8|3428.8|0
1612423090000|2021-02-04 07:18:10|3441.6|3429.6|3440.8|3428.8|3441.6|3429.6|3440.8|3428.8|0
1612423110000|2021-02-04 07:18:30|3440.6|3428.6|3436.3|3424.3|3440.6|3428.6|3436.1|3424.1|2
1612423120000|2021-02-04 07:18:40|3436.1|3424.1|3438.3|3426.3|3438.3|3426.3|3436.1|3424.1|0
1612423140000|2021-02-04 07:19:00|3438.6|3426.6|3438.8|3426.8|3438.8|3426.8|3438.6|3426.6|0
1612423170000|2021-02-04 07:19:30|3437.1|3425.1|3437.1|3425.1|3437.1|3425.1|3437.1|3425.1|0
1612423180000|2021-02-04 07:19:40|3437.3|3425.3|3439.8|3427.8|3439.8|3427.8|3437.3|3425.3|0
1612423200000|2021-02-04 07:20:00|3440.1|3428.1|3440.3|3428.3|3440.3|3428.3|3440.1|3428.1|0
1612423210000|2021-02-04 07:20:10|3439.8|3427.8|3439.8|3427.8|3439.8|3427.8|3439.8|3427.8|0
1612423240000|2021-02-04 07:20:40|3439.6|3427.6|3440.3|3428.3|3440.3|3428.3|3439.6|3427.6|0
1612423250000|2021-02-04 07:20:50|3439.9|3427.9|3439.8|3427.8|3439.9|3427.9|3439.8|3427.8|0
1612423260000|2021-02-04 07:21:00|3440.3|3428.3|3440.3|3428.3|3440.3|3428.3|3440.3|3428.3|0
1612423270000|2021-02-04 07:21:10|3440.6|3428.6|3441.1|3429.1|3441.1|3429.1|3440.6|3428.6|2
1612423310000|2021-02-04 07:21:50|3441.4|3429.4|3441.1|3429.1|3441.4|3429.4|3441.1|3429.1|0
1612423320000|2021-02-04 07:22:00|3440.6|3428.6|3440.6|3428.6|3440.6|3428.6|3440.6|3428.6|0
1612423330000|2021-02-04 07:22:10|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|3440.1|3428.1|0
1612423340000|2021-02-04 07:22:20|3439.6|3427.6|3439.6|3427.6|3440.1|3428.1|3439.6|3427.6|0
1612423350000|2021-02-04 07:22:30|3439.1|3427.1|3439.6|3427.6|3439.6|3427.6|3439.1|3427.1|0
1612423360000|2021-02-04 07:22:40|3439.1|3427.1|3439.6|3427.6|3439.6|3427.6|3439.1|3427.1|0
1612423370000|2021-02-04 07:22:50|3439.1|3427.1|3439.1|3427.1|3439.1|3427.1|3439.1|3427.1|0
1612423390000|2021-02-04 07:23:10|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|3438.6|3426.6|0
1612423410000|2021-02-04 07:23:30|3437.2|3425.2|3434.6|3422.6|3437.2|3425.2|3434.6|3422.6|1
1612423420000|2021-02-04 07:23:40|3435.1|3423.1|3435.1|3423.1|3435.1|3423.1|3434.6|3422.6|0
1612423430000|2021-02-04 07:23:50|3434.6|3422.6|3435.1|3423.1|3435.6|3423.6|3434.2|3422.2|0
1612423440000|2021-02-04 07:24:00|3434.1|3422.1|3433.6|3421.6|3434.6|3422.6|3433.6|3421.6|0
1612423450000|2021-02-04 07:24:10|3433.9|3421.9|3434.4|3422.4|3434.4|3422.4|3433.9|3421.9|0
1612423460000|2021-02-04 07:24:20|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|3434.1|3422.1|0
1612423470000|2021-02-04 07:24:30|3433.6|3421.6|3432.6|3420.6|3433.6|3421.6|3432.6|3420.6|0
1612423480000|2021-02-04 07:24:40|3431.3|3419.3|3428.8|3416.8|3431.3|3419.3|3428.8|3416.8|50
1612423490000|2021-02-04 07:24:50|3429.3|3417.3|3429.3|3417.3|3429.6|3417.6|3428.8|3416.8|6
1612423500000|2021-02-04 07:25:00|3430.2|3418.2|3430.2|3418.2|3431|3419|3428.8|3416.8|0
1612423510000|2021-02-04 07:25:10|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|3430.7|3418.7|0
1612423520000|2021-02-04 07:25:20|3431.2|3419.2|3431|3419|3431.7|3419.7|3430.2|3418.2|0
1612423530000|2021-02-04 07:25:30|3431.2|3419.2|3431.2|3419.2|3431.7|3419.7|3431|3419|0
1612423540000|2021-02-04 07:25:40|3431.5|3419.5|3431.7|3419.7|3431.7|3419.7|3431.5|3419.5|0
1612423560000|2021-02-04 07:26:00|3431.4|3419.4|3431.4|3419.4|3431.4|3419.4|3431.4|3419.4|0
1612423570000|2021-02-04 07:26:10|3431.2|3419.2|3429.3|3417.3|3432|3420|3428.8|3416.8|0
1612423580000|2021-02-04 07:26:20|3429.5|3417.5|3428.8|3416.8|3429.5|3417.5|3428.8|3416.8|5
1612423590000|2021-02-04 07:26:30|3429.4|3417.4|3430.7|3418.7|3430.7|3418.7|3429.4|3417.4|5
1612423600000|2021-02-04 07:26:40|3431|3419|3430.7|3418.7|3431.2|3419.2|3430.7|3418.7|0
1612423610000|2021-02-04 07:26:50|3430.5|3418.5|3429.8|3417.8|3430.5|3418.5|3429.3|3417.3|0
1612423620000|2021-02-04 07:27:00|3430.2|3418.2|3430.7|3418.7|3430.7|3418.7|3430.2|3418.2|0
1612423630000|2021-02-04 07:27:10|3431.2|3419.2|3430.7|3418.7|3431.2|3419.2|3430.7|3418.7|0
1612423640000|2021-02-04 07:27:20|3430.9|3418.9|3430.7|3418.7|3431|3419|3430.7|3418.7|0
1612423650000|2021-02-04 07:27:30|3430.2|3418.2|3428.8|3416.8|3430.2|3418.2|3428.8|3416.8|0
1612423660000|2021-02-04 07:27:40|3429.3|3417.3|3429.5|3417.5|3429.5|3417.5|3429.3|3417.3|0
1612423680000|2021-02-04 07:28:00|3429.1|3417.1|3429.5|3417.5|3429.5|3417.5|3429.1|3417.1|0
1612423710000|2021-02-04 07:28:30|3429.8|3417.8|3429.8|3417.8|3429.8|3417.8|3429.8|3417.8|0
1612423720000|2021-02-04 07:28:40|3430|3418|3430|3418|3430|3418|3430|3418|0
1612423730000|2021-02-04 07:28:50|3430.2|3418.2|3430.7|3418.7|3430.7|3418.7|3430.2|3418.2|0
1612423750000|2021-02-04 07:29:10|3431.2|3419.2|3431.2|3419.2|3431.2|3419.2|3431.2|3419.2|0
1612423780000|2021-02-04 07:29:40|3430.8|3418.8|3424.8|3412.8|3430.8|3418.8|3424.8|3412.8|10
1612423790000|2021-02-04 07:29:50|3424.3|3412.3|3424.3|3412.3|3424.3|3412.3|3424|3412|2
1612423800000|2021-02-04 07:30:00|3424.5|3412.5|3427.2|3415.2|3427.7|3415.7|3424.5|3412.5|0
1612423810000|2021-02-04 07:30:10|3426.8|3414.8|3425.5|3413.5|3426.8|3414.8|3425.5|3413.5|0
1612423820000|2021-02-04 07:30:20|3425.7|3413.7|3425.5|3413.5|3426|3414|3425|3413|0
1612423830000|2021-02-04 07:30:30|3425.2|3413.2|3424.1|3412.1|3425.2|3413.2|3424|3412|0
1612423840000|2021-02-04 07:30:40|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|3423.8|3411.8|4
1612423850000|2021-02-04 07:30:50|3424.6|3412.6|3424.6|3412.6|3424.8|3412.8|3423.4|3411.4|6
1612423860000|2021-02-04 07:31:00|3424.1|3412.1|3423.4|3411.4|3424.1|3412.1|3423.4|3411.4|0
1612423870000|2021-02-04 07:31:10|3423.6|3411.6|3423.4|3411.4|3423.6|3411.6|3423.4|3411.4|10
1612423880000|2021-02-04 07:31:20|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|8
1612423890000|2021-02-04 07:31:30|3423.9|3411.9|3425.3|3413.3|3426.1|3414.1|3423.9|3411.9|0
1612423900000|2021-02-04 07:31:40|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|0
1612423910000|2021-02-04 07:31:50|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|0
1612423920000|2021-02-04 07:32:00|3425.1|3413.1|3425.6|3413.6|3425.6|3413.6|3425.1|3413.1|0
1612423930000|2021-02-04 07:32:10|3426.1|3414.1|3426.1|3414.1|3426.1|3414.1|3426.1|3414.1|0
1612423940000|2021-02-04 07:32:20|3425.8|3413.8|3424.8|3412.8|3425.8|3413.8|3424.8|3412.8|0
1612423950000|2021-02-04 07:32:30|3425.3|3413.3|3425.3|3413.3|3425.3|3413.3|3425.3|3413.3|0
1612423960000|2021-02-04 07:32:40|3425.6|3413.6|3424.8|3412.8|3426.1|3414.1|3424.8|3412.8|0
1612423980000|2021-02-04 07:33:00|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|3425.1|3413.1|0
1612423990000|2021-02-04 07:33:10|3424.8|3412.8|3425.1|3413.1|3425.1|3413.1|3424.8|3412.8|0
1612424010000|2021-02-04 07:33:30|3424.8|3412.8|3425.1|3413.1|3425.1|3413.1|3424.8|3412.8|0
1612424020000|2021-02-04 07:33:40|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|0
1612424030000|2021-02-04 07:33:50|||||||||3
1612424040000|2021-02-04 07:34:00|3423.7|3411.7|3423.4|3411.4|3423.7|3411.7|3423.4|3411.4|3
1612424050000|2021-02-04 07:34:10|3423.7|3411.7|3424.4|3412.4|3424.4|3412.4|3423.7|3411.7|0
1612424060000|2021-02-04 07:34:20|3424.6|3412.6|3424.1|3412.1|3424.6|3412.6|3424.1|3412.1|0
1612424070000|2021-02-04 07:34:30|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|3424.8|3412.8|0
1612424080000|2021-02-04 07:34:40|3425.1|3413.1|3425.8|3413.8|3425.8|3413.8|3425.1|3413.1|0
1612424130000|2021-02-04 07:35:30|3426.3|3414.3|3426.9|3414.9|3426.9|3414.9|3426.1|3414.1|0
1612424140000|2021-02-04 07:35:40|3427.4|3415.4|3429.9|3417.9|3430.8|3418.8|3427.4|3415.4|8
1612424150000|2021-02-04 07:35:50|3430.4|3418.4|3431.1|3419.1|3432.4|3420.4|3430.4|3418.4|1
1612424160000|2021-02-04 07:36:00|3431.6|3419.6|3438.3|3426.3|3438.4|3426.4|3431.6|3419.6|0
1612424170000|2021-02-04 07:36:10|3437.9|3425.9|3438.3|3426.3|3439.4|3427.4|3437.4|3425.4|0
1612424180000|2021-02-04 07:36:20|3438.6|3426.6|3437.6|3425.6|3439.1|3427.1|3437.4|3425.4|0
1612424190000|2021-02-04 07:36:30|3438.6|3426.6|3439.6|3427.6|3440.1|3428.1|3438.6|3426.6|0
1612424200000|2021-02-04 07:36:40|3439.9|3427.9|3439.8|3427.8|3440.8|3428.8|3439.6|3427.6|2
1612424210000|2021-02-04 07:36:50|3440.1|3428.1|3440.4|3428.4|3440.4|3428.4|3439.4|3427.4|0
1612424220000|2021-02-04 07:37:00|3440.8|3428.8|3440.4|3428.4|3442.4|3430.4|3440.4|3428.4|1
1612424230000|2021-02-04 07:37:10|3440.1|3428.1|3439.6|3427.6|3440.1|3428.1|3439.6|3427.6|0
1612424240000|2021-02-04 07:37:20|3440.1|3428.1|3439.6|3427.6|3440.1|3428.1|3439.6|3427.6|0
1612424250000|2021-02-04 07:37:30|3439.4|3427.4|3439.1|3427.1|3439.6|3427.6|3439.1|3427.1|4
1612424260000|2021-02-04 07:37:40|3439.4|3427.4|3440.1|3428.1|3440.1|3428.1|3439.4|3427.4|0
1612424270000|2021-02-04 07:37:50|3439.8|3427.8|3439.4|3427.4|3439.8|3427.8|3439.4|3427.4|0
1612424280000|2021-02-04 07:38:00|3439.1|3427.1|3442.3|3430.3|3442.3|3430.3|3439.1|3427.1|2
1612424290000|2021-02-04 07:38:10|3441.8|3429.8|3442.4|3430.4|3443.1|3431.1|3441.7|3429.7|8
1612424300000|2021-02-04 07:38:20|3440.9|3428.9|3441.6|3429.6|3441.6|3429.6|3440.1|3428.1|2
1612424310000|2021-02-04 07:38:30|3441.9|3429.9|3439.6|3427.6|3441.9|3429.9|3439.6|3427.6|0
1612424320000|2021-02-04 07:38:40|3439.4|3427.4|3439.4|3427.4|3439.4|3427.4|3439.4|3427.4|0
1612424340000|2021-02-04 07:39:00|3438.7|3426.7|3436.4|3424.4|3438.7|3426.7|3436.4|3424.4|0
1612424350000|2021-02-04 07:39:10|3436.1|3424.1|3435.9|3423.9|3436.1|3424.1|3435.2|3423.2|0
1612424360000|2021-02-04 07:39:20|3436.2|3424.2|3436.9|3424.9|3437.4|3425.4|3436.2|3424.2|0
1612424390000|2021-02-04 07:39:50|3436.4|3424.4|3435.9|3423.9|3436.4|3424.4|3435.9|3423.9|0
1612424400000|2021-02-04 07:40:00|3436.2|3424.2|3436.4|3424.4|3436.4|3424.4|3436.2|3424.2|0
1612424410000|2021-02-04 07:40:10|3436.1|3424.1|3435.9|3423.9|3436.4|3424.4|3435.9|3423.9|0
1612424420000|2021-02-04 07:40:20|3436.4|3424.4|3436.4|3424.4|3436.4|3424.4|3435.9|3423.9|0
1612424430000|2021-02-04 07:40:30|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|3436.7|3424.7|0
1612424440000|2021-02-04 07:40:40|3437.2|3425.2|3436.4|3424.4|3437.4|3425.4|3436.4|3424.4|0
1612424450000|2021-02-04 07:40:50|3436.6|3424.6|3436.7|3424.7|3436.9|3424.9|3436.6|3424.6|0
1612424460000|2021-02-04 07:41:00|3436.9|3424.9|3436.9|3424.9|3437.4|3425.4|3436.4|3424.4|0
1612424470000|2021-02-04 07:41:10|3436.7|3424.7|3437.4|3425.4|3437.4|3425.4|3436.7|3424.7|0
1612424480000|2021-02-04 07:41:20|3437.7|3425.7|3439.4|3427.4|3439.4|3427.4|3437.7|3425.7|0
1612424540000|2021-02-04 07:42:20|3438.4|3426.4|3436.7|3424.7|3438.4|3426.4|3436.7|3424.7|0
1612424550000|2021-02-04 07:42:30|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|3436.2|3424.2|0
1612424560000|2021-02-04 07:42:40|3435.7|3423.7|3430.4|3418.4|3435.7|3423.7|3428.7|3416.7|0
1612424570000|2021-02-04 07:42:50|3430.7|3418.7|3430.7|3418.7|3431.5|3419.5|3430.2|3418.2|0
1612424580000|2021-02-04 07:43:00|3431|3419|3429.7|3417.7|3431.7|3419.7|3429.7|3417.7|0
1612424590000|2021-02-04 07:43:10|3429.4|3417.4|3429.7|3417.7|3429.7|3417.7|3429.2|3417.2|0
1612424600000|2021-02-04 07:43:20|3427.9|3415.9|3427.2|3415.2|3427.9|3415.9|3427.2|3415.2|0
1612424610000|2021-02-04 07:43:30|3426.7|3414.7|3424.4|3412.4|3426.7|3414.7|3424.4|3412.4|0
1612424620000|2021-02-04 07:43:40|3423.7|3411.7|3423.9|3411.9|3424.5|3412.5|3423.7|3411.7|0
1612424630000|2021-02-04 07:43:50|3423.4|3411.4|3423.9|3411.9|3423.9|3411.9|3423.4|3411.4|1
1612424640000|2021-02-04 07:44:00|3420.7|3408.7|3421.7|3409.7|3421.7|3409.7|3420.7|3408.7|2
1612424650000|2021-02-04 07:44:10|3423|3411|3418.2|3406.2|3423|3411|3418.2|3406.2|0
1612424660000|2021-02-04 07:44:20|3418.7|3406.7|3417.3|3405.3|3419.2|3407.2|3417|3405|0
1612424670000|2021-02-04 07:44:30|3417|3405|3416.8|3404.8|3417.8|3405.8|3416.8|3404.8|5
1612424680000|2021-02-04 07:44:40|3416.5|3404.5|3416.3|3404.3|3416.5|3404.5|3416|3404|0
1612424690000|2021-02-04 07:44:50|3416|3404|3415.7|3403.7|3416.3|3404.3|3415.7|3403.7|3
1612424700000|2021-02-04 07:45:00|3414.7|3402.7|3411.5|3399.5|3414.7|3402.7|3410.5|3398.5|3
1612424710000|2021-02-04 07:45:10|3412|3400|3411.3|3399.3|3412|3400|3410|3398|0
1612424720000|2021-02-04 07:45:20|3411.8|3399.8|3409|3397|3411.8|3399.8|3409|3397|0
1612424730000|2021-02-04 07:45:30|3408|3396|3411|3399|3411.5|3399.5|3408|3396|0
1612424740000|2021-02-04 07:45:40|3412|3400|3415.2|3403.2|3415.2|3403.2|3411|3399|0
1612424750000|2021-02-04 07:45:50|3415|3403|3417|3405|3418.5|3406.5|3414.5|3402.5|0
1612424760000|2021-02-04 07:46:00|3417.3|3405.3|3415.7|3403.7|3419|3407|3415.7|3403.7|0
1612424770000|2021-02-04 07:46:10|3416|3404|3415.7|3403.7|3416.8|3404.8|3415.5|3403.5|0
1612424780000|2021-02-04 07:46:20|3415.5|3403.5|3416.5|3404.5|3416.5|3404.5|3415.5|3403.5|0
1612424790000|2021-02-04 07:46:30|3416|3404|3418|3406|3418|3406|3416|3404|0
1612424800000|2021-02-04 07:46:40|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|3417.2|3405.2|0
1612424810000|2021-02-04 07:46:50|3416.9|3404.9|3418.3|3406.3|3418.3|3406.3|3416.7|3404.7|0
1612424820000|2021-02-04 07:47:00|3418.5|3406.5|3420.8|3408.8|3420.8|3408.8|3418.2|3406.2|0
1612424830000|2021-02-04 07:47:10|3420.7|3408.7|3420.7|3408.7|3420.7|3408.7|3420|3408|0
1612424840000|2021-02-04 07:47:20|3420.5|3408.5|3419.5|3407.5|3420.5|3408.5|3419.5|3407.5|0
1612424850000|2021-02-04 07:47:30|3420|3408|3418.5|3406.5|3420|3408|3418.5|3406.5|0
1612424860000|2021-02-04 07:47:40|3419|3407|3419|3407|3419|3407|3419|3407|0
1612424870000|2021-02-04 07:47:50|3419.3|3407.3|3419.5|3407.5|3419.5|3407.5|3419.3|3407.3|0
1612424880000|2021-02-04 07:48:00|3419.8|3407.8|3419.5|3407.5|3420|3408|3419.2|3407.2|0
1612424890000|2021-02-04 07:48:10|3420|3408|3420|3408|3420|3408|3420|3408|0
1612424900000|2021-02-04 07:48:20|3420.5|3408.5|3421|3409|3421|3409|3420.5|3408.5|0
1612424910000|2021-02-04 07:48:30|3420.5|3408.5|3420|3408|3420.5|3408.5|3420|3408|0
1612424920000|2021-02-04 07:48:40|3420.5|3408.5|3421.8|3409.8|3421.8|3409.8|3420.5|3408.5|0
1612424930000|2021-02-04 07:48:50|3422|3410|3422|3410|3422|3410|3422|3410|0
1612424950000|2021-02-04 07:49:10|3421.5|3409.5|3421|3409|3421.5|3409.5|3420.5|3408.5|0
1612424960000|2021-02-04 07:49:20|3420.8|3408.8|3419.7|3407.7|3421|3409|3419.7|3407.7|0
1612424970000|2021-02-04 07:49:30|3419.2|3407.2|3419.5|3407.5|3419.5|3407.5|3417.5|3405.5|0
1612424980000|2021-02-04 07:49:40|3419|3407|3419.2|3407.2|3419.5|3407.5|3419|3407|0
1612424990000|2021-02-04 07:49:50|3419.5|3407.5|3419.5|3407.5|3419.5|3407.5|3419.2|3407.2|0
1612425000000|2021-02-04 07:50:00|3419.8|3407.8|3420|3408|3420|3408|3419.5|3407.5|0
1612425010000|2021-02-04 07:50:10|3419.7|3407.7|3419.5|3407.5|3419.7|3407.7|3419.5|3407.5|0
1612425020000|2021-02-04 07:50:20|3419.2|3407.2|3417.7|3405.7|3419.2|3407.2|3417.7|3405.7|0
1612425030000|2021-02-04 07:50:30|3418|3406|3418|3406|3418|3406|3417.7|3405.7|0
1612425040000|2021-02-04 07:50:40|3417.7|3405.7|3417.5|3405.5|3418|3406|3417.5|3405.5|0
1612425050000|2021-02-04 07:50:50|3417.2|3405.2|3416.5|3404.5|3417.2|3405.2|3416|3404|0
1612425060000|2021-02-04 07:51:00|3416|3404|3417|3405|3417|3405|3416|3404|0
1612425080000|2021-02-04 07:51:20|3417.3|3405.3|3418.8|3406.8|3418.8|3406.8|3417.3|3405.3|0
1612425090000|2021-02-04 07:51:30|3419|3407|3420.5|3408.5|3420.5|3408.5|3419|3407|0
1612425120000|2021-02-04 07:52:00|3420.8|3408.8|3424|3412|3424|3412|3420.8|3408.8|0
1612425130000|2021-02-04 07:52:10|3424.7|3412.7|3427|3415|3427|3415|3424.7|3412.7|0
1612425140000|2021-02-04 07:52:20|3427.2|3415.2|3427.2|3415.2|3427.2|3415.2|3427.2|3415.2|1
1612425150000|2021-02-04 07:52:30|3426.9|3414.9|3426.7|3414.7|3427.5|3415.5|3426.7|3414.7|3
1612425160000|2021-02-04 07:52:40|3426.9|3414.9|3427.4|3415.4|3427.5|3415.5|3426.9|3414.9|0
1612425170000|2021-02-04 07:52:50|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|3426.9|3414.9|0
1612425180000|2021-02-04 07:53:00|3427.5|3415.5|3427.9|3415.9|3427.9|3415.9|3427.5|3415.5|5
1612425190000|2021-02-04 07:53:10|3428.2|3416.2|3427.9|3415.9|3428.4|3416.4|3427.9|3415.9|0
1612425200000|2021-02-04 07:53:20|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|3428.4|3416.4|0
1612425210000|2021-02-04 07:53:30|3428.3|3416.3|3428|3416|3428.8|3416.8|3428|3416|1
1612425220000|2021-02-04 07:53:40|3428.3|3416.3|3425.9|3413.9|3428.6|3416.6|3425.9|3413.9|0
1612425230000|2021-02-04 07:53:50|3426|3414|3425.4|3413.4|3426|3414|3425.4|3413.4|0
1612425240000|2021-02-04 07:54:00|3425.1|3413.1|3423.9|3411.9|3425.2|3413.2|3423.9|3411.9|0
1612425250000|2021-02-04 07:54:10|3424.2|3412.2|3422.2|3410.2|3424.2|3412.2|3420.9|3408.9|0
1612425270000|2021-02-04 07:54:30|3422.7|3410.7|3421.4|3409.4|3422.7|3410.7|3421.4|3409.4|0
1612425280000|2021-02-04 07:54:40|3421.2|3409.2|3421.2|3409.2|3421.7|3409.7|3420.5|3408.5|0
1612425290000|2021-02-04 07:54:50|3421.7|3409.7|3423.2|3411.2|3423.5|3411.5|3421.7|3409.7|0
1612425300000|2021-02-04 07:55:00|3423.5|3411.5|3424.2|3412.2|3424.2|3412.2|3423.5|3411.5|0
1612425310000|2021-02-04 07:55:10|3425.2|3413.2|3425.7|3413.7|3425.7|3413.7|3424.6|3412.6|0
1612425320000|2021-02-04 07:55:20|3426|3414|3425.2|3413.2|3426.2|3414.2|3425.2|3413.2|0
1612425350000|2021-02-04 07:55:50|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|3426.2|3414.2|0
1612425380000|2021-02-04 07:56:20|3426.4|3414.4|3426.9|3414.9|3426.9|3414.9|3426.4|3414.4|0
1612425390000|2021-02-04 07:56:30|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|3427.4|3415.4|0
1612425400000|2021-02-04 07:56:40|3427.1|3415.1|3424.7|3412.7|3427.1|3415.1|3424.7|3412.7|0
1612425410000|2021-02-04 07:56:50|3424.4|3412.4|3424.2|3412.2|3424.4|3412.4|3423.9|3411.9|0
1612425420000|2021-02-04 07:57:00|3424.5|3412.5|3424.2|3412.2|3424.7|3412.7|3423.9|3411.9|0
1612425430000|2021-02-04 07:57:10|3424.7|3412.7|3424.2|3412.2|3424.7|3412.7|3423.4|3411.4|0
1612425450000|2021-02-04 07:57:30|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|3423.7|3411.7|0
1612425470000|2021-02-04 07:57:50|3424.2|3412.2|3425.2|3413.2|3425.2|3413.2|3424.1|3412.1|0
1612425480000|2021-02-04 07:58:00|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|0
1612425490000|2021-02-04 07:58:10|3426.2|3414.2|3427.4|3415.4|3427.4|3415.4|3426.2|3414.2|0
1612425500000|2021-02-04 07:58:20|3427.8|3415.8|3428.3|3416.3|3428.3|3416.3|3427.6|3415.6|2
1612425520000|2021-02-04 07:58:40|3428.2|3416.2|3428.2|3416.2|3428.2|3416.2|3428.2|3416.2|0
1612425530000|2021-02-04 07:58:50|3428.7|3416.7|3430.2|3418.2|3430.5|3418.5|3428.2|3416.2|6
1612425540000|2021-02-04 07:59:00|3430.8|3418.8|3431.7|3419.7|3432.2|3420.2|3430.8|3418.8|0
1612425550000|2021-02-04 07:59:10|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|3432.2|3420.2|0
1612425560000|2021-02-04 07:59:20|3432.7|3420.7|3434.5|3422.5|3434.5|3422.5|3432.5|3420.5|2
1612425570000|2021-02-04 07:59:30|3435|3423|3433.2|3421.2|3436.5|3424.5|3433.2|3421.2|0
1612425580000|2021-02-04 07:59:40|3433.7|3421.7|3432|3420|3434|3422|3432|3420|0
1612425590000|2021-02-04 07:59:50|3432.5|3420.5|3432|3420|3432.5|3420.5|3432|3420|0
1612425600000|2021-02-04 08:00:00|3431.7|3419.7|3430.3|3418.3|3431.7|3419.7|3430.3|3418.3|0
1612425610000|2021-02-04 08:00:10|3430.6|3418.6|3430.8|3418.8|3431|3419|3430.6|3418.6|0
1612425620000|2021-02-04 08:00:20|3431.3|3419.3|3434|3422|3434|3422|3431.3|3419.3|0
1612425630000|2021-02-04 08:00:30|3433.5|3421.5|3432.1|3420.1|3433.5|3421.5|3431.8|3419.8|0
1612425640000|2021-02-04 08:00:40|3431.5|3419.5|3431.5|3419.5|3432|3420|3431.5|3419.5|2
1612425650000|2021-02-04 08:00:50|3432|3420|3432.8|3420.8|3432.8|3420.8|3432|3420|0
1612425660000|2021-02-04 08:01:00|3433|3421|3431.5|3419.5|3433|3421|3431.5|3419.5|0
1612425670000|2021-02-04 08:01:10|3431.2|3419.2|3432|3420|3432|3420|3431.2|3419.2|0
1612425680000|2021-02-04 08:01:20|3432.5|3420.5|3433|3421|3433|3421|3432.5|3420.5|0
1612425690000|2021-02-04 08:01:30|3432.5|3420.5|3432.5|3420.5|3433|3421|3432.5|3420.5|0
1612425700000|2021-02-04 08:01:40|3432.2|3420.2|3431.5|3419.5|3432.2|3420.2|3431.5|3419.5|0
1612425710000|2021-02-04 08:01:50|3431.2|3419.2|3428.8|3416.8|3431.2|3419.2|3428.8|3416.8|0
1612425720000|2021-02-04 08:02:00|3428.5|3416.5|3428.3|3416.3|3429.3|3417.3|3428.3|3416.3|0
1612425730000|2021-02-04 08:02:10|3428|3416|3428.5|3416.5|3428.5|3416.5|3427.9|3415.9|2
1612425740000|2021-02-04 08:02:20|3428|3416|3428.2|3416.2|3428.7|3416.7|3428|3416|0
1612425750000|2021-02-04 08:02:30|3428.7|3416.7|3427.3|3415.3|3428.7|3416.7|3427|3415|0
1612425760000|2021-02-04 08:02:40|3427.5|3415.5|3425.5|3413.5|3427.5|3415.5|3425.5|3413.5|0
1612425770000|2021-02-04 08:02:50|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|3425.7|3413.7|0
1612425780000|2021-02-04 08:03:00|3425.5|3413.5|3423|3411|3425.5|3413.5|3423|3411|2
1612425790000|2021-02-04 08:03:10|3422.7|3410.7|3422.7|3410.7|3423.5|3411.5|3422.7|3410.7|0
1612425800000|2021-02-04 08:03:20|3423.2|3411.2|3422.5|3410.5|3423.4|3411.4|3422.5|3410.5|0
1612425810000|2021-02-04 08:03:30|3422|3410|3423|3411|3423|3411|3422|3410|0
1612425840000|2021-02-04 08:04:00|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|3423.4|3411.4|0
1612425850000|2021-02-04 08:04:10|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|3423.5|3411.5|0
1612425860000|2021-02-04 08:04:20|3424.2|3412.2|3426.5|3414.5|3426.5|3414.5|3424.2|3412.2|0
1612425870000|2021-02-04 08:04:30|3426|3414|3426.5|3414.5|3426.5|3414.5|3426|3414|0
1612425880000|2021-02-04 08:04:40|3426.8|3414.8|3429.5|3417.5|3429.5|3417.5|3426.8|3414.8|0
1612425890000|2021-02-04 08:04:50|3429.8|3417.8|3431|3419|3431|3419|3429.8|3417.8|0
1612425920000|2021-02-04 08:05:20|3431.3|3419.3|3433.3|3421.3|3433.3|3421.3|3431.3|3419.3|0
1612425930000|2021-02-04 08:05:30|3434.5|3422.5|3432.3|3420.3|3434.7|3422.7|3431.5|3419.5|1
1612425940000|2021-02-04 08:05:40|3432.7|3420.7|3433.2|3421.2|3434|3422|3432.7|3420.7|0
1612425950000|2021-02-04 08:05:50|3432.8|3420.8|3432.5|3420.5|3432.8|3420.8|3432|3420|3
1612425960000|2021-02-04 08:06:00|3432.2|3420.2|3431.1|3419.1|3432.5|3420.5|3431.1|3419.1|5
1612425970000|2021-02-04 08:06:10|3430.7|3418.7|3429|3417|3431|3419|3429|3417|0
1612425980000|2021-02-04 08:06:20|3428.7|3416.7|3428.5|3416.5|3429|3417|3428.5|3416.5|0
1612425990000|2021-02-04 08:06:30|3427|3415|3428.5|3416.5|3428.5|3416.5|3426.5|3414.5|0
1612426000000|2021-02-04 08:06:40|3429|3417|3430.5|3418.5|3431|3419|3429|3417|0
1612426030000|2021-02-04 08:07:10|3431|3419|3431|3419|3431|3419|3431|3419|0
1612426040000|2021-02-04 08:07:20|3431.3|3419.3|3432.8|3420.8|3432.8|3420.8|3431|3419|0
1612426050000|2021-02-04 08:07:30|3433.2|3421.2|3433.5|3421.5|3434|3422|3433.2|3421.2|0
1612426060000|2021-02-04 08:07:40|3435|3423|3435.3|3423.3|3436|3424|3434.5|3422.5|0
1612426070000|2021-02-04 08:07:50|3435.8|3423.8|3437.3|3425.3|3438.3|3426.3|3435.3|3423.3|0
1612426080000|2021-02-04 08:08:00|3436.8|3424.8|3436.8|3424.8|3436.8|3424.8|3436.8|3424.8|0
1612426100000|2021-02-04 08:08:20|3437.1|3425.1|3434.7|3422.7|3437.8|3425.8|3434.7|3422.7|5
1612426110000|2021-02-04 08:08:30|3436.5|3424.5|3436.6|3424.6|3436.6|3424.6|3436.5|3424.5|2
1612426120000|2021-02-04 08:08:40|3436.1|3424.1|3431.8|3419.8|3436.1|3424.1|3431.8|3419.8|2
1612426130000|2021-02-04 08:08:50|3432|3420|3432.1|3420.1|3432.1|3420.1|3432|3420|0
1612426140000|2021-02-04 08:09:00|3431.6|3419.6|3431.1|3419.1|3431.6|3419.6|3431.1|3419.1|0
1612426160000|2021-02-04 08:09:20|3430.8|3418.8|3430.1|3418.1|3430.8|3418.8|3430.1|3418.1|0
1612426170000|2021-02-04 08:09:30|3429.8|3417.8|3429.6|3417.6|3430.6|3418.6|3429.1|3417.1|0
1612426180000|2021-02-04 08:09:40|3430|3418|3429.6|3417.6|3430.1|3418.1|3428.6|3416.6|0
1612426190000|2021-02-04 08:09:50|3429.1|3417.1|3430.6|3418.6|3430.6|3418.6|3429.1|3417.1|0
1612426210000|2021-02-04 08:10:10|3431.3|3419.3|3433.6|3421.6|3433.6|3421.6|3431.3|3419.3|0
1612426220000|2021-02-04 08:10:20|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|0
1612426230000|2021-02-04 08:10:30|3433|3421|3432.9|3420.9|3433.1|3421.1|3432.6|3420.6|0
1612426240000|2021-02-04 08:10:40|3433.4|3421.4|3433.6|3421.6|3433.6|3421.6|3433.4|3421.4|0
1612426250000|2021-02-04 08:10:50|3432.6|3420.6|3432.6|3420.6|3432.6|3420.6|3432.6|3420.6|0
1612426260000|2021-02-04 08:11:00|3432.3|3420.3|3432.1|3420.1|3432.3|3420.3|3432.1|3420.1|0
1612426270000|2021-02-04 08:11:10|3431.8|3419.8|3432.6|3420.6|3433.6|3421.6|3431.6|3419.6|0
1612426290000|2021-02-04 08:11:30|3433.1|3421.1|3432.6|3420.6|3433.1|3421.1|3432.6|3420.6|0
1612426300000|2021-02-04 08:11:40|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|0
1612426310000|2021-02-04 08:11:50|3433.4|3421.4|3433.6|3421.6|3433.6|3421.6|3433.4|3421.4|0
1612426350000|2021-02-04 08:12:30|3433.3|3421.3|3433.1|3421.1|3433.4|3421.4|3432.6|3420.6|0
1612426360000|2021-02-04 08:12:40|3432.6|3420.6|3432.6|3420.6|3432.6|3420.6|3432.6|3420.6|0
1612426370000|2021-02-04 08:12:50|3433.1|3421.1|3433.6|3421.6|3433.6|3421.6|3433.1|3421.1|0
1612426380000|2021-02-04 08:13:00|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|3433.1|3421.1|0
1612426390000|2021-02-04 08:13:10|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|3433.4|3421.4|0
1612426400000|2021-02-04 08:13:20|3433.6|3421.6|3433.6|3421.6|3433.6|3421.6|3433.6|3421.6|0
1612426410000|2021-02-04 08:13:30|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|3433.9|3421.9|0
1612426500000|2021-02-04 08:15:00|3431|3419|3432.4|3420.4|3433.9|3421.9|3430.7|3418.7|0
1612426510000|2021-02-04 08:15:10|3432.7|3420.7|3436.9|3424.9|3436.9|3424.9|3432.7|3420.7|0
1612426520000|2021-02-04 08:15:20|3437.2|3425.2|3438.9|3426.9|3438.9|3426.9|3437.2|3425.2|0
1612426530000|2021-02-04 08:15:30|3439.4|3427.4|3442.6|3430.6|3442.6|3430.6|3439.4|3427.4|6
1612426540000|2021-02-04 08:15:40|3442.8|3430.8|3443.2|3431.2|3443.2|3431.2|3442.8|3430.8|10
1612426550000|2021-02-04 08:15:50|3443.4|3431.4|3443.1|3431.1|3443.6|3431.6|3443.1|3431.1|13
1612426560000|2021-02-04 08:16:00|3442.8|3430.8|3441.8|3429.8|3443.1|3431.1|3441.8|3429.8|3
1612426570000|2021-02-04 08:16:10|3440.8|3428.8|3442.3|3430.3|3442.3|3430.3|3440.8|3428.8|1
1612426580000|2021-02-04 08:16:20|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|3441.8|3429.8|0
1612426590000|2021-02-04 08:16:30|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|3442.3|3430.3|0
1612426600000|2021-02-04 08:16:40|3441.1|3429.1|3440.6|3428.6|3441.1|3429.1|3440.6|3428.6|0
1612426610000|2021-02-04 08:16:50|3441.9|3429.9|3442.3|3430.3|3442.3|3430.3|3439.8|3427.8|0
1612426620000|2021-02-04 08:17:00|3443.1|3431.1|3443.6|3431.6|3443.6|3431.6|3443.1|3431.1|0
1612426630000|2021-02-04 08:17:10|3443.9|3431.9|3442.8|3430.8|3444.3|3432.3|3442.8|3430.8|0
1612426640000|2021-02-04 08:17:20|3443.3|3431.3|3443.8|3431.8|3443.8|3431.8|3443.3|3431.3|0
1612426650000|2021-02-04 08:17:30|3444.3|3432.3|3444.3|3432.3|3444.3|3432.3|3444.3|3432.3|0
1612426660000|2021-02-04 08:17:40|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|3443.8|3431.8|0
1612426670000|2021-02-04 08:17:50|3444.3|3432.3|3444.3|3432.3|3444.3|3432.3|3443.8|3431.8|2
1612426680000|2021-02-04 08:18:00|3443.5|3431.5|3442.8|3430.8|3444|3432|3442.3|3430.3|25
1612426690000|2021-02-04 08:18:10|3442.1|3430.1|3442.3|3430.3|3442.3|3430.3|3441.6|3429.6|0
1612426700000|2021-02-04 08:18:20|3442.1|3430.1|3442.3|3430.3|3442.3|3430.3|3442.1|3430.1|0
1612426710000|2021-02-04 08:18:30|3442.5|3430.5|3442.8|3430.8|3442.8|3430.8|3442.3|3430.3|0
1612426720000|2021-02-04 08:18:40|3444|3432|3444|3432|3444|3432|3444|3432|0
1612426730000|2021-02-04 08:18:50|3446.2|3434.2|3447.6|3435.6|3447.6|3435.6|3446.2|3434.2|2
1612426740000|2021-02-04 08:19:00|3447.5|3435.5|3447.1|3435.1|3447.6|3435.6|3447.1|3435.1|2
1612426750000|2021-02-04 08:19:10|3447.3|3435.3|3447.3|3435.3|3447.3|3435.3|3447.3|3435.3|0
1612426760000|2021-02-04 08:19:20|3448|3436|3446.9|3434.9|3448|3436|3446.6|3434.6|2
1612426780000|2021-02-04 08:19:40|3447.1|3435.1|3448|3436|3448|3436|3446.8|3434.8|2
1612426790000|2021-02-04 08:19:50|3448.6|3436.6|3448.6|3436.6|3448.6|3436.6|3448|3436|2
1612426800000|2021-02-04 08:20:00|3448.5|3436.5|3449.5|3437.5|3449.5|3437.5|3447.8|3435.8|8
1612426810000|2021-02-04 08:20:10|3449.8|3437.8|3451|3439|3451|3439|3449.8|3437.8|0
1612426820000|2021-02-04 08:20:20|3451.1|3439.1|3452.3|3440.3|3452.3|3440.3|3450.3|3438.3|1
1612426840000|2021-02-04 08:20:40|||||||||1
1612426850000|2021-02-04 08:20:50|3452|3440|3452|3440|3452|3440|3452|3440|1
1612426860000|2021-02-04 08:21:00|3451.9|3439.9|3451.6|3439.6|3452.3|3440.3|3451.6|3439.6|24
1612426870000|2021-02-04 08:21:10|3450.9|3438.9|3451.1|3439.1|3451.1|3439.1|3449.5|3437.5|12
1612426880000|2021-02-04 08:21:20|3451.3|3439.3|3450.9|3438.9|3451.3|3439.3|3450.4|3438.4|1
1612426890000|2021-02-04 08:21:30|3451.1|3439.1|3451.1|3439.1|3451.4|3439.4|3451.1|3439.1|0
1612426900000|2021-02-04 08:21:40|3451.4|3439.4|3451.4|3439.4|3451.4|3439.4|3451.4|3439.4|0
1612426910000|2021-02-04 08:21:50|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|3451.6|3439.6|0
1612426920000|2021-02-04 08:22:00|3451.8|3439.8|3452.3|3440.3|3452.3|3440.3|3451.8|3439.8|0
1612426930000|2021-02-04 08:22:10|3452.9|3440.9|3453.9|3441.9|3453.9|3441.9|3452.6|3440.6|6
1612426940000|2021-02-04 08:22:20|3454.3|3442.3|3453.3|3441.3|3454.3|3442.3|3453.3|3441.3|1
1612426950000|2021-02-04 08:22:30|3453.8|3441.8|3453.6|3441.6|3454.3|3442.3|3451.9|3439.9|0
1612426960000|2021-02-04 08:22:40|3453.4|3441.4|3453.4|3441.4|3453.4|3441.4|3453.3|3441.3|0
1612426970000|2021-02-04 08:22:50|3452.9|3440.9|3452.4|3440.4|3453.9|3441.9|3452.4|3440.4|0
1612426980000|2021-02-04 08:23:00|3452.8|3440.8|3451.3|3439.3|3452.8|3440.8|3451.3|3439.3|0
1612426990000|2021-02-04 08:23:10|3450.8|3438.8|3449.9|3437.9|3451.3|3439.3|3449.9|3437.9|0
1612427000000|2021-02-04 08:23:20|3450.4|3438.4|3449.8|3437.8|3450.4|3438.4|3449.8|3437.8|0
1612427010000|2021-02-04 08:23:30|3449.4|3437.4|3449.3|3437.3|3449.4|3437.4|3449.3|3437.3|0
1612427020000|2021-02-04 08:23:40|3449.6|3437.6|3449.8|3437.8|3450.3|3438.3|3449.4|3437.4|0
1612427030000|2021-02-04 08:23:50|3449.4|3437.4|3449.8|3437.8|3449.8|3437.8|3449.4|3437.4|0
1612427040000|2021-02-04 08:24:00|3449.7|3437.7|3451.2|3439.2|3451.2|3439.2|3449.4|3437.4|0
1612427050000|2021-02-04 08:24:10|3451.7|3439.7|3453.9|3441.9|3453.9|3441.9|3451.7|3439.7|0
1612427060000|2021-02-04 08:24:20|3452.9|3440.9|3452.9|3440.9|3452.9|3440.9|3450.7|3438.7|8
1612427070000|2021-02-04 08:24:30|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|3453.2|3441.2|1
1612427080000|2021-02-04 08:24:40|3452.5|3440.5|3452.5|3440.5|3452.5|3440.5|3452.5|3440.5|0
1612427090000|2021-02-04 08:24:50|3453.3|3441.3|3452.1|3440.1|3453.3|3441.3|3451.6|3439.6|4
1612427100000|2021-02-04 08:25:00|3452.6|3440.6|3452.1|3440.1|3452.6|3440.6|3452.1|3440.1|0
1612427110000|2021-02-04 08:25:10|3451.7|3439.7|3451.7|3439.7|3452.7|3440.7|3451.2|3439.2|3
1612427120000|2021-02-04 08:25:20|3453|3441|3457.9|3445.9|3457.9|3445.9|3453|3441|0
1612427130000|2021-02-04 08:25:30|3459.1|3447.1|3460.9|3448.9|3460.9|3448.9|3459.1|3447.1|12
1612427140000|2021-02-04 08:25:40|3461.2|3449.2|3461.6|3449.6|3461.6|3449.6|3461.2|3449.2|3
1612427150000|2021-02-04 08:25:50|3462.1|3450.1|3461.4|3449.4|3462.4|3450.4|3461.4|3449.4|2
1612427160000|2021-02-04 08:26:00|3461.6|3449.6|3463|3451|3463|3451|3459.7|3447.7|4
1612427170000|2021-02-04 08:26:10|3462.4|3450.4|3461.4|3449.4|3462.4|3450.4|3461.4|3449.4|0
1612427180000|2021-02-04 08:26:20|3461.1|3449.1|3460.4|3448.4|3461.1|3449.1|3460.4|3448.4|0
1612427190000|2021-02-04 08:26:30|3460.7|3448.7|3457.9|3445.9|3460.7|3448.7|3457.5|3445.5|0
1612427200000|2021-02-04 08:26:40|3457.7|3445.7|3459.5|3447.5|3459.5|3447.5|3457.7|3445.7|0
1612427210000|2021-02-04 08:26:50|3461.1|3449.1|3461.8|3449.8|3461.8|3449.8|3461.1|3449.1|7
1612427220000|2021-02-04 08:27:00|3462.8|3450.8|3463.3|3451.3|3463.4|3451.4|3462.3|3450.3|0
1612427230000|2021-02-04 08:27:10|3463|3451|3462.3|3450.3|3463.1|3451.1|3462.3|3450.3|1
1612427240000|2021-02-04 08:27:20|3461.8|3449.8|3463|3451|3463|3451|3461.8|3449.8|0
1612427250000|2021-02-04 08:27:30|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|3462.8|3450.8|0
1612427260000|2021-02-04 08:27:40|3462.3|3450.3|3461.8|3449.8|3462.3|3450.3|3461.8|3449.8|0
1612427270000|2021-02-04 08:27:50|3461.3|3449.3|3461.8|3449.8|3461.8|3449.8|3461.3|3449.3|0
1612427280000|2021-02-04 08:28:00|3462.3|3450.3|3462.3|3450.3|3462.4|3450.4|3461.8|3449.8|0
1612427290000|2021-02-04 08:28:10|3461.8|3449.8|3461.8|3449.8|3461.8|3449.8|3461.8|3449.8|0
1612427300000|2021-02-04 08:28:20|3461.5|3449.5|3461.5|3449.5|3462.2|3450.2|3461.2|3449.2|4
1612427310000|2021-02-04 08:28:30|3461|3449|3461|3449|3461.8|3449.8|3461|3449|2
1612427320000|2021-02-04 08:28:40|3461.3|3449.3|3461.4|3449.4|3462.7|3450.7|3460.7|3448.7|12
1612427330000|2021-02-04 08:28:50|3462.2|3450.2|3462.4|3450.4|3462.7|3450.7|3462.2|3450.2|3
1612427340000|2021-02-04 08:29:00|3462.7|3450.7|3461.9|3449.9|3462.7|3450.7|3461.9|3449.9|9
1612427350000|2021-02-04 08:29:10|3462.2|3450.2|3462|3450|3462.2|3450.2|3462|3450|0
1612427370000|2021-02-04 08:29:30|3462.5|3450.5|3462.5|3450.5|3462.5|3450.5|3462.5|3450.5|0
1612427380000|2021-02-04 08:29:40|3463|3451|3463.5|3451.5|3463.9|3451.9|3463|3451|0
1612427390000|2021-02-04 08:29:50|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|3463.8|3451.8|0
1612427400000|2021-02-04 08:30:00|3464|3452|3464.8|3452.8|3465.2|3453.2|3464|3452|0
1612427410000|2021-02-04 08:30:10|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|3465.2|3453.2|0
1612427420000|2021-02-04 08:30:20|3464.2|3452.2|3462.5|3450.5|3464.2|3452.2|3462.5|3450.5|0
1612427430000|2021-02-04 08:30:30|3462.3|3450.3|3464.1|3452.1|3464.1|3452.1|3461.5|3449.5|4
1612427440000|2021-02-04 08:30:40|3463.8|3451.8|3461.8|3449.8|3463.8|3451.8|3461.8|3449.8|0
1612427450000|2021-02-04 08:30:50|3461.7|3449.7|3458.7|3446.7|3461.7|3449.7|3458.7|3446.7|6
1612427460000|2021-02-04 08:31:00|3459.2|3447.2|3454.8|3442.8|3459.2|3447.2|3454.8|3442.8|12
1612427470000|2021-02-04 08:31:10|3454.2|3442.2|3455.7|3443.7|3458|3443.8|3454.2|3441.7|6
1612427480000|2021-02-04 08:31:20|3456.2|3444.2|3457.7|3445.7|3457.7|3445.7|3455.7|3443.7|4
1612427490000|2021-02-04 08:31:30|||||||||7
1612427500000|2021-02-04 08:31:40|3459|3447|3458.9|3446.9|3459|3447|3458.9|3446.9|5
1612427510000|2021-02-04 08:31:50|3458.6|3446.6|3458.7|3446.7|3458.7|3446.7|3458.4|3446.4|0
1612427520000|2021-02-04 08:32:00|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|3458.9|3446.9|0
1612427530000|2021-02-04 08:32:10|3459.2|3447.2|3460.3|3448.3|3460.3|3448.3|3459.2|3447.2|0
1612427540000|2021-02-04 08:32:20|3459.9|3447.9|3460.9|3448.9|3460.9|3448.9|3459.9|3447.9|0
1612427550000|2021-02-04 08:32:30|||||||||10
1612427570000|2021-02-04 08:32:50|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|3459.7|3447.7|0
1612427580000|2021-02-04 08:33:00|3460.4|3448.4|3461.7|3449.7|3462.4|3450.4|3460.4|3448.4|5
1612427590000|2021-02-04 08:33:10|3461.9|3449.9|3458.9|3446.9|3461.9|3449.9|3458.9|3446.9|19
1612427600000|2021-02-04 08:33:20|3458.7|3446.7|3457.7|3445.7|3459.2|3447.2|3457.7|3445.7|15
1612427610000|2021-02-04 08:33:30|3458.7|3446.7|3459.4|3447.4|3459.4|3447.4|3458.7|3446.7|9
1612427620000|2021-02-04 08:33:40|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|3459.3|3447.3|0
1612427640000|2021-02-04 08:34:00|3458.7|3446.7|3459.3|3447.3|3459.3|3447.3|3458.7|3446.7|0
1612427650000|2021-02-04 08:34:10|3458.7|3446.7|3459.3|3447.3|3459.3|3447.3|3458.3|3446.3|5
1612427660000|2021-02-04 08:34:20|3459.8|3447.8|3459.3|3447.3|3461.2|3449.2|3459.3|3447.3|5
1612427670000|2021-02-04 08:34:30|3459.7|3447.7|3459.8|3447.8|3459.8|3447.8|3459.3|3447.3|0
1612427680000|2021-02-04 08:34:40|3460|3448|3460|3448|3460|3448|3460|3448|0
1612427690000|2021-02-04 08:34:50|3459.5|3447.5|3459.3|3447.3|3459.5|3447.5|3458.8|3446.8|5
1612427700000|2021-02-04 08:35:00|3459.7|3447.7|3460.5|3448.5|3460.7|3448.7|3459.7|3447.7|0
1612427710000|2021-02-04 08:35:10|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|3460.3|3448.3|4
1612427720000|2021-02-04 08:35:20|3460.5|3448.5|3459.8|3447.8|3460.5|3448.5|3459.8|3447.8|11
1612427730000|2021-02-04 08:35:30|3460|3448|3459.8|3447.8|3460.3|3448.3|3459.8|3447.8|0
1612427740000|2021-02-04 08:35:40|3460|3448|3459.8|3447.8|3460.3|3448.3|3459.8|3447.8|5
1612427750000|2021-02-04 08:35:50|3460|3448|3460|3448|3460|3448|3460|3448|0
1612427760000|2021-02-04 08:36:00|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|3459.8|3447.8|0
1612427780000|2021-02-04 08:36:20|3459.5|3447.5|3459.3|3447.3|3459.5|3447.5|3458.3|3446.3|5
1612427790000|2021-02-04 08:36:30|3458.7|3446.7|3458.3|3446.3|3458.7|3446.7|3458.3|3446.3|2
1612427800000|2021-02-04 08:36:40|3457.8|3445.8|3456.1|3444.1|3457.8|3445.8|3454.7|3440.4|10
1612427810000|2021-02-04 08:36:50|3455.8|3443.8|3457.3|3445.3|3457.3|3445.3|3455.8|3443.8|3
1612427820000|2021-02-04 08:37:00|3455.8|3443.8|3456.6|3444.6|3457.3|3445.3|3455.8|3443.8|7
1612427830000|2021-02-04 08:37:10|3457.3|3445.3|3458|3446|3458|3446|3457.3|3445.3|0
1612427840000|2021-02-04 08:37:20|3458.6|3446.6|3458.8|3446.8|3458.8|3446.8|3458.6|3446.6|0
1612427850000|2021-02-04 08:37:30|3459|3447|3459.8|3447.8|3459.8|3447.8|3458.7|3446.7|0
1612427860000|2021-02-04 08:37:40|3460|3448|3461.2|3449.2|3461.2|3449.2|3460|3448|0
1612427870000|2021-02-04 08:37:50|3461.4|3449.4|3461.9|3449.9|3461.9|3449.9|3461.4|3449.4|0
1612427880000|2021-02-04 08:38:00|3461.6|3449.6|3461.4|3449.4|3461.6|3449.6|3461.4|3449.4|0
1612427890000|2021-02-04 08:38:10|3461.2|3449.2|3460.8|3448.8|3461.2|3449.2|3460.1|3448.1|0
1612427900000|2021-02-04 08:38:20|3461|3449|3461|3449|3461|3449|3461|3449|0
1612427910000|2021-02-04 08:38:30|3461.2|3449.2|3461.2|3449.2|3461.2|3449.2|3461.2|3449.2|0
1612427950000|2021-02-04 08:39:10|3461.7|3449.7|3461.7|3449.7|3461.7|3449.7|3461.7|3449.7|0
1612427960000|2021-02-04 08:39:20|3461.2|3449.2|3461.2|3449.2|3461.2|3449.2|3461.2|3449.2|0
1612427970000|2021-02-04 08:39:30|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|3460.9|3448.9|0
1612427980000|2021-02-04 08:39:40|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|3460.7|3448.7|0
1612428000000|2021-02-04 08:40:00|3461.2|3449.2|3465.7|3453.7|3465.7|3453.7|3461.2|3449.2|1
1612428030000|2021-02-04 08:40:30|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|3466.1|3454.1|0
1612428080000|2021-02-04 08:41:20|3466|3454|3466.4|3454.4|3466.4|3454.4|3466|3454|2
1612428090000|2021-02-04 08:41:30|3470.4|3458.4|3473.7|3461.7|3473.7|3461.7|3470.4|3458.4|4
1612428100000|2021-02-04 08:41:40|3473.9|3461.9|3479|3467|3479|3467|3473.9|3461.9|13
1612428110000|2021-02-04 08:41:50|3478.5|3466.5|3476.1|3464.1|3478.5|3466.5|3475.1|3463.1|10
1612428120000|2021-02-04 08:42:00|3475.8|3463.8|3474.9|3462.9|3476.4|3464.4|3474.9|3462.9|5
1612428130000|2021-02-04 08:42:10|3476.8|3464.8|3477.2|3465.2|3477.5|3465.5|3474.5|3462.5|15
1612428140000|2021-02-04 08:42:20|3477|3465|3476.4|3464.4|3477|3465|3476.1|3464.1|5
1612428150000|2021-02-04 08:42:30|3474.5|3462.5|3476.1|3464.1|3476.3|3464.3|3474.5|3462.5|1
1612428160000|2021-02-04 08:42:40|3475.8|3463.8|3471.7|3459.7|3475.8|3463.8|3471.7|3459.7|5
1612428170000|2021-02-04 08:42:50|3471.4|3459.4|3472.2|3460.2|3472.7|3460.7|3471.2|3459.2|3
1612428180000|2021-02-04 08:43:00|3472.7|3460.7|3474|3462|3474.4|3462.4|3472.2|3460.2|5
1612428190000|2021-02-04 08:43:10|3474.9|3462.9|3474.9|3462.9|3474.9|3462.9|3474.6|3462.6|0
1612428200000|2021-02-04 08:43:20|3475.1|3463.1|3475.8|3463.8|3475.8|3463.8|3475.1|3463.1|0
1612428210000|2021-02-04 08:43:30|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|3476.5|3464.5|0
1612428220000|2021-02-04 08:43:40|3477|3465|3477.2|3465.2|3477.4|3465.4|3477|3465|0
1612428230000|2021-02-04 08:43:50|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|3477.7|3465.7|0
1612428240000|2021-02-04 08:44:00|3478|3466|3477.8|3465.8|3478|3466|3477.7|3465.7|0
1612428250000|2021-02-04 08:44:10|3478|3466|3477.7|3465.7|3478|3466|3477.7|3465.7|0
1612428260000|2021-02-04 08:44:20|3477.3|3465.3|3477.3|3465.3|3477.5|3465.5|3477.3|3465.3|0
1612428270000|2021-02-04 08:44:30|3477.8|3465.8|3478.3|3466.3|3478.3|3466.3|3477.8|3465.8|0
1612428280000|2021-02-04 08:44:40|3477.5|3465.5|3477.2|3465.2|3477.5|3465.5|3477.2|3465.2|0
1612428290000|2021-02-04 08:44:50|3477.3|3465.3|3477|3465|3477.5|3465.5|3477|3465|0
1612428300000|2021-02-04 08:45:00|3476.8|3464.8|3477.7|3465.7|3477.7|3465.7|3476.5|3464.5|0
1612428310000|2021-02-04 08:45:10|3477.3|3465.3|3477.3|3465.3|3477.8|3465.8|3477|3465|0
1612428330000|2021-02-04 08:45:30|3477.5|3465.5|3477.5|3465.5|3477.7|3465.7|3477.5|3465.5|0
1612428350000|2021-02-04 08:45:50|3477.6|3465.6|3478.3|3466.3|3478.8|3466.8|3477.6|3465.6|0
1612428360000|2021-02-04 08:46:00|3478.8|3466.8|3481.3|3469.3|3481.3|3469.3|3478.8|3466.8|1
1612428370000|2021-02-04 08:46:10|3481|3469|3480|3468|3481|3469|3480|3468|0
1612428380000|2021-02-04 08:46:20|3480.5|3468.5|3481|3469|3481.5|3469.5|3480.5|3468.5|0
1612428400000|2021-02-04 08:46:40|3481.3|3469.3|3482.5|3470.5|3482.5|3470.5|3481.3|3469.3|0
1612428410000|2021-02-04 08:46:50|3484.7|3472.7|3483.3|3471.3|3485|3473|3483.3|3471.3|1
1612428420000|2021-02-04 08:47:00|3483.8|3471.8|3483.3|3471.3|3484.3|3472.3|3483.3|3471.3|0
1612428440000|2021-02-04 08:47:20|3483.5|3471.5|3481|3469|3483.5|3471.5|3481|3469|0
1612428450000|2021-02-04 08:47:30|3480.6|3468.6|3481.3|3469.3|3481.3|3469.3|3480.6|3468.6|0
1612428460000|2021-02-04 08:47:40|3481.6|3469.6|3482|3470|3482|3470|3481.6|3469.6|0
1612428470000|2021-02-04 08:47:50|3484|3472|3482.1|3470.1|3484|3472|3481.5|3469.5|2
1612428480000|2021-02-04 08:48:00|3482.5|3470.5|3482|3470|3482.5|3470.5|3482|3470|0
1612428490000|2021-02-04 08:48:10|3482.6|3470.6|3482.1|3470.1|3482.6|3470.6|3481.6|3469.6|0
1612428500000|2021-02-04 08:48:20|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|3481.8|3469.8|0
1612428510000|2021-02-04 08:48:30|3481.3|3469.3|3480.2|3468.2|3481.6|3469.6|3480.2|3468.2|1
1612428520000|2021-02-04 08:48:40|3479.8|3467.8|3480.8|3468.8|3481|3469|3479.8|3467.8|0
1612428530000|2021-02-04 08:48:50|3481.1|3469.1|3480.1|3468.1|3481.1|3469.1|3479.8|3467.8|0
1612428540000|2021-02-04 08:49:00|3480.3|3468.3|3480.9|3468.9|3481.1|3469.1|3480.3|3468.3|0
1612428550000|2021-02-04 08:49:10|3481.1|3469.1|3481.1|3469.1|3481.1|3469.1|3481.1|3469.1|0
1612428560000|2021-02-04 08:49:20|3481.3|3469.3|3482|3470|3482|3470|3481.3|3469.3|0
1612428580000|2021-02-04 08:49:40|3482.3|3470.3|3480.6|3468.6|3482.4|3470.4|3480.6|3468.6|0
1612428590000|2021-02-04 08:49:50|3480.7|3468.7|3480.9|3468.9|3480.9|3468.9|3480.7|3468.7|0
1612428600000|2021-02-04 08:50:00|3481.2|3469.2|3480.6|3468.6|3481.6|3469.6|3480.6|3468.6|0
1612428610000|2021-02-04 08:50:10|3480.9|3468.9|3481.1|3469.1|3481.1|3469.1|3480.9|3468.9|0
1612428620000|2021-02-04 08:50:20|3480.2|3468.2|3480.9|3468.9|3480.9|3468.9|3480.2|3468.2|0
1612428640000|2021-02-04 08:50:40|3483.1|3471.1|3483.6|3471.6|3483.9|3471.9|3483.1|3471.1|0
1612428660000|2021-02-04 08:51:00|3483.8|3471.8|3484.3|3472.3|3484.3|3472.3|3483.8|3471.8|0
1612428670000|2021-02-04 08:51:10|3483.9|3471.9|3484.3|3472.3|3484.3|3472.3|3483.8|3471.8|0
1612428680000|2021-02-04 08:51:20|3483.8|3471.8|3485.1|3473.1|3485.1|3473.1|3483.8|3471.8|0
1612428690000|2021-02-04 08:51:30|3485.4|3473.4|3485.9|3473.9|3485.9|3473.9|3485.4|3473.4|2
1612428700000|2021-02-04 08:51:40|3484.9|3472.9|3485.9|3473.9|3485.9|3473.9|3484.9|3472.9|3
1612428710000|2021-02-04 08:51:50|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|0
1612428720000|2021-02-04 08:52:00|||||||||2
1612428730000|2021-02-04 08:52:10|||||||||1
1612428740000|2021-02-04 08:52:20|3485.1|3473.1|3484.9|3472.9|3485.1|3473.1|3484.9|3472.9|0
1612428760000|2021-02-04 08:52:40|3485.6|3473.6|3485.9|3473.9|3485.9|3473.9|3485.6|3473.6|1
1612428780000|2021-02-04 08:53:00|3486.1|3474.1|3486.1|3474.1|3486.1|3474.1|3486.1|3474.1|5
1612428790000|2021-02-04 08:53:10|3486.4|3474.4|3486.1|3474.1|3486.4|3474.4|3486.1|3474.1|5
1612428810000|2021-02-04 08:53:30|3485.9|3473.9|3485.1|3473.1|3485.9|3473.9|3485.1|3473.1|4
1612428820000|2021-02-04 08:53:40|3484.9|3472.9|3486.1|3474.1|3486.1|3474.1|3484.9|3472.9|0
1612428830000|2021-02-04 08:53:50|3485.8|3473.8|3485.8|3473.8|3485.8|3473.8|3485.8|3473.8|0
1612428840000|2021-02-04 08:54:00|3485.6|3473.6|3485.6|3473.6|3485.6|3473.6|3485.1|3473.1|0
1612428850000|2021-02-04 08:54:10|3485.3|3473.3|3485.6|3473.6|3485.6|3473.6|3485.3|3473.3|0
1612428870000|2021-02-04 08:54:30|3485.3|3473.3|3490.7|3478.7|3490.9|3478.9|3485.3|3473.3|5
1612428880000|2021-02-04 08:54:40|3490.3|3478.3|3490|3478|3490.7|3478.7|3489.7|3477.7|3
1612428890000|2021-02-04 08:54:50|3490.3|3478.3|3491.7|3479.7|3491.7|3479.7|3490.3|3478.3|0
1612428900000|2021-02-04 08:55:00|3491.8|3479.8|3496.3|3484.3|3496.3|3484.3|3491.8|3479.8|4
1612428910000|2021-02-04 08:55:10|3496.5|3484.5|3496.8|3484.8|3497.3|3485.3|3495.5|3483.5|1
1612428920000|2021-02-04 08:55:20|3497.3|3485.3|3497.2|3485.2|3497.3|3485.3|3496.3|3484.3|5
1612428930000|2021-02-04 08:55:30|3497.7|3485.7|3497.2|3485.2|3497.7|3485.7|3497.2|3485.2|0
1612428940000|2021-02-04 08:55:40|3497.5|3485.5|3502.2|3490.2|3503|3491|3497.5|3485.5|2
1612428950000|2021-02-04 08:55:50|3501.2|3489.2|3499.8|3487.8|3503.1|3489.8|3496|3484|0
1612428960000|2021-02-04 08:56:00|3497.5|3485.5|3498.5|3486.5|3502|3487.7|3497.5|3485.2|0
1612428970000|2021-02-04 08:56:10|3501.5|3485.5|3499|3487|3501.5|3488.4|3499|3485.5|0
1612428980000|2021-02-04 08:56:20|3498.5|3486.5|3495.5|3483.5|3498.5|3486.5|3495.5|3483.5|0
1612428990000|2021-02-04 08:56:30|3495.2|3483.2|3493|3481|3496.7|3483.2|3493|3480.7|0
1612429000000|2021-02-04 08:56:40|3492.7|3480.7|3493.3|3481.3|3493.3|3481.3|3492.5|3480.5|0
1612429010000|2021-02-04 08:56:50|3493|3481|3494.3|3482.3|3495.7|3482.3|3491.8|3479.7|0
1612429020000|2021-02-04 08:57:00|3494.8|3482.8|3496.3|3484.3|3496.3|3484.3|3494.8|3482.8|0
1612429030000|2021-02-04 08:57:10|3496|3484|3495.8|3483.8|3496.6|3484.6|3495.8|3483.8|0
1612429040000|2021-02-04 08:57:20|3495.6|3483.6|3494.8|3482.8|3495.8|3483.8|3494.8|3482.8|0
1612429050000|2021-02-04 08:57:30|3493.5|3481.5|3492|3480|3493.5|3481.5|3491.8|3479.8|0
1612429060000|2021-02-04 08:57:40|3491.8|3479.8|3491.8|3479.8|3492.1|3480.1|3491.8|3479.8|1
1612429070000|2021-02-04 08:57:50|3491.5|3479.5|3490.8|3478.8|3491.6|3479.6|3490.8|3478.8|2
1612429080000|2021-02-04 08:58:00|3491.3|3479.3|3491.1|3479.1|3491.3|3479.3|3491.1|3479.1|0
1612429090000|2021-02-04 08:58:10|3494.3|3478.3|3492.6|3480.6|3494.3|3481.3|3491.8|3478.3|0
1612429100000|2021-02-04 08:58:20|3492.8|3480.8|3492.8|3480.8|3492.8|3480.8|3492.3|3480.3|0
1612429110000|2021-02-04 08:58:30|3493|3481|3494.8|3482.8|3494.8|3482.8|3493|3481|0
1612429120000|2021-02-04 08:58:40|3495.1|3483.1|3493.3|3481.3|3495.1|3483.1|3493.3|3481.3|0
1612429130000|2021-02-04 08:58:50|3492.5|3480.5|3492.1|3480.1|3492.5|3480.5|3491.8|3479.8|1
1612429140000|2021-02-04 08:59:00|3491.8|3479.8|3491.8|3479.8|3491.8|3479.8|3491.8|3479.8|0
1612429150000|2021-02-04 08:59:10|3492.1|3480.1|3492.3|3480.3|3492.3|3480.3|3492.1|3480.1|0
1612429160000|2021-02-04 08:59:20|3492.6|3480.6|3494.9|3482.9|3494.9|3482.9|3492.6|3480.6|1
1612429170000|2021-02-04 08:59:30|3495.1|3483.1|3495.1|3483.1|3495.4|3483.4|3494.9|3482.9|1
1612429180000|2021-02-04 08:59:40|3495.9|3483.9|3495.6|3483.6|3496.1|3484.1|3495.6|3483.6|0
1612429190000|2021-02-04 08:59:50|3495.4|3483.4|3495|3483|3495.7|3483.7|3495|3483|0
1612429200000|2021-02-04 09:00:00|3494.5|3482.5|3494.5|3482.5|3494.5|3482.5|3494.5|3482.5|0
1612429210000|2021-02-04 09:00:10|3492.6|3480.6|3492.4|3480.4|3493.1|3481.1|3492.4|3480.4|2
1612429220000|2021-02-04 09:00:20|3491.9|3479.9|3491.2|3479.2|3491.9|3479.9|3491.2|3479.2|0
1612429230000|2021-02-04 09:00:30|3490.9|3478.9|3487.8|3475.8|3490.9|3478.9|3487.3|3475.3|1
1612429240000|2021-02-04 09:00:40|3488.1|3476.1|3487.3|3475.3|3488.1|3476.1|3486.8|3474.8|1
1612429250000|2021-02-04 09:00:50|3486.6|3474.6|3486.8|3474.8|3486.8|3474.8|3486.6|3474.6|0
1612429260000|2021-02-04 09:01:00|3486.3|3474.3|3486.8|3474.8|3487.1|3475.1|3486.3|3474.3|0
1612429270000|2021-02-04 09:01:10|3485.8|3473.8|3483.8|3471.8|3485.8|3473.8|3482.6|3470.6|0
1612429280000|2021-02-04 09:01:20|3484.3|3472.3|3484.3|3472.3|3485.8|3473.8|3484.3|3472.3|0
1612429290000|2021-02-04 09:01:30|3483.9|3471.9|3483.3|3471.3|3484.3|3472.3|3483.3|3471.3|1
1612429300000|2021-02-04 09:01:40|3483.6|3471.6|3484.3|3472.3|3484.3|3472.3|3483.6|3471.6|0
1612429310000|2021-02-04 09:01:50|3483.6|3471.6|3483.8|3471.8|3483.8|3471.8|3483.1|3471.1|0
1612429320000|2021-02-04 09:02:00|3484.1|3472.1|3484.3|3472.3|3484.3|3472.3|3484.1|3472.1|0
1612429330000|2021-02-04 09:02:10|3484.8|3472.8|3484.6|3472.6|3485.1|3473.1|3484.3|3472.3|0
1612429340000|2021-02-04 09:02:20|3485.1|3473.1|3484.8|3472.8|3485.1|3473.1|3484.1|3472.1|0
1612429350000|2021-02-04 09:02:30|3485.1|3473.1|3483.1|3471.1|3485.3|3473.3|3483.1|3471.1|0
1612429360000|2021-02-04 09:02:40|3482.8|3470.8|3481.8|3469.8|3482.8|3470.8|3481.3|3469.3|0
1612429370000|2021-02-04 09:02:50|3482.3|3470.3|3481.8|3469.8|3482.3|3470.3|3481.8|3469.8|0
1612429380000|2021-02-04 09:03:00|3482.1|3470.1|3484.7|3472.7|3484.8|3472.8|3482.1|3470.1|0
1612429390000|2021-02-04 09:03:10|3479.2|3467.2|3483.4|3471.4|3484.7|3472.7|3479.2|3467.2|0
1612429400000|2021-02-04 09:03:20|3482.6|3470.6|3483.2|3471.2|3483.2|3471.2|3482.2|3470.2|0
1612429410000|2021-02-04 09:03:30|3483.7|3471.7|3486.2|3474.2|3486.2|3474.2|3483.7|3471.7|0
1612429420000|2021-02-04 09:03:40|3486.9|3474.9|3487.7|3475.7|3488.2|3476.2|3486.9|3474.9|0
1612429430000|2021-02-04 09:03:50|3488.1|3476.1|3488.7|3476.7|3488.7|3476.7|3488.1|3476.1|0
1612429440000|2021-02-04 09:04:00|3489.2|3477.2|3489.2|3477.2|3491.1|3479.1|3488.7|3476.7|0
1612429450000|2021-02-04 09:04:10|3489.6|3477.6|3488.7|3476.7|3489.7|3477.7|3487.6|3475.6|0
1612429460000|2021-02-04 09:04:20|3489.1|3477.1|3489.4|3477.4|3489.4|3477.4|3488.9|3476.9|0
1612429480000|2021-02-04 09:04:40|3489.9|3477.9|3490.1|3478.1|3490.1|3478.1|3489.9|3477.9|0
1612429490000|2021-02-04 09:04:50|3489.8|3477.8|3488.7|3476.7|3489.8|3477.8|3488.6|3476.6|0
1612429500000|2021-02-04 09:05:00|3488.4|3476.4|3488.5|3476.5|3488.5|3476.5|3487.6|3475.6|0
1612429510000|2021-02-04 09:05:10|3488.7|3476.7|3483.2|3471.2|3489.2|3477.2|3483.2|3471.2|3
1612429520000|2021-02-04 09:05:20|3484.2|3472.2|3485.7|3473.7|3485.7|3473.7|3484.2|3472.2|0
1612429530000|2021-02-04 09:05:30|3484.9|3472.9|3483.2|3471.2|3484.9|3472.9|3483.2|3471.2|0
1612429540000|2021-02-04 09:05:40|3483.7|3471.7|3487.1|3475.1|3487.1|3475.1|3483.7|3471.7|0
1612429550000|2021-02-04 09:05:50|3487.7|3475.7|3487.7|3475.7|3487.7|3475.7|3487.7|3475.7|0
1612429560000|2021-02-04 09:06:00|3488|3476|3489.9|3477.9|3490.2|3478.2|3488|3476|8
1612429570000|2021-02-04 09:06:10|3490.2|3478.2|3488.7|3476.7|3490.2|3478.2|3488.7|3476.7|2
1612429580000|2021-02-04 09:06:20|3491.5|3479.5|3493|3481|3493.8|3481.8|3491.5|3479.5|3
1612429590000|2021-02-04 09:06:30|3492.7|3480.7|3495|3483|3495.4|3483.4|3492.7|3480.7|0
1612429600000|2021-02-04 09:06:40|3494.7|3482.7|3494.2|3482.2|3495.2|3483.2|3493.5|3481.5|0
1612429610000|2021-02-04 09:06:50|3495.5|3483.5|3494.9|3482.9|3496.9|3484.9|3494.4|3482.4|2
1612429620000|2021-02-04 09:07:00|3493.9|3481.9|3488.9|3476.9|3493.9|3481.9|3488.9|3476.9|0
1612429630000|2021-02-04 09:07:10|3489.2|3477.2|3488.7|3476.7|3489.2|3477.2|3488.5|3476.5|0
1612429640000|2021-02-04 09:07:20|3489|3477|3489.5|3477.5|3489.7|3477.7|3489|3477|0
1612429650000|2021-02-04 09:07:30|3489.8|3477.8|3486.4|3474.4|3489.8|3477.8|3486.4|3474.4|1
1612429660000|2021-02-04 09:07:40|3487|3475|3487.5|3475.5|3487.5|3475.5|3486.7|3474.7|0
1612429670000|2021-02-04 09:07:50|3487.2|3475.2|3486.4|3474.4|3487.4|3475.4|3486.4|3474.4|0
1612429680000|2021-02-04 09:08:00|3487|3475|3486.2|3474.2|3487.2|3475.2|3486.2|3474.2|0
1612429690000|2021-02-04 09:08:10|3486|3474|3481.5|3469.5|3486|3474|3481.1|3469.1|0
1612429700000|2021-02-04 09:08:20|3481.7|3469.7|3478|3466|3481.7|3469.7|3477.2|3465.2|1
1612429710000|2021-02-04 09:08:30|3477.7|3465.7|3479.7|3467.7|3479.7|3467.7|3476.7|3464.7|0
1612429720000|2021-02-04 09:08:40|3479.5|3467.5|3477.7|3465.7|3481.8|3469.8|3477.7|3465.7|1
1612429730000|2021-02-04 09:08:50|3477.3|3465.3|3478.2|3466.2|3478.2|3466.2|3476.7|3464.7|1
1612429740000|2021-02-04 09:09:00|3478.5|3466.5|3479.2|3467.2|3479.2|3467.2|3478.2|3466.2|0
1612429750000|2021-02-04 09:09:10|3478.7|3466.7|3481.8|3469.8|3481.8|3469.8|3478.7|3466.7|0
1612429760000|2021-02-04 09:09:20|3482.7|3470.7|3483.5|3471.5|3484.2|3472.2|3482.4|3470.4|10
1612429770000|2021-02-04 09:09:30|3483.6|3471.6|3480.2|3468.2|3483.9|3471.9|3479.7|3467.7|4
1612429780000|2021-02-04 09:09:40|3480.4|3468.4|3481.5|3469.5|3482.2|3470.2|3480.4|3468.4|0
1612429790000|2021-02-04 09:09:50|3481.3|3469.3|3481.5|3469.5|3481.5|3469.5|3481|3469|2
1612429800000|2021-02-04 09:10:00|3482.3|3470.3|3483|3471|3483.5|3471.5|3482.3|3470.3|0
1612429810000|2021-02-04 09:10:10|3483.3|3471.3|3484.5|3472.5|3484.5|3472.5|3483.3|3471.3|0
1612429820000|2021-02-04 09:10:20|3483.9|3471.9|3483.8|3471.8|3485.5|3473.5|3483|3471|0
1612429830000|2021-02-04 09:10:30|3484.3|3472.3|3484.3|3472.3|3484.3|3472.3|3483.8|3471.8|2
1612429840000|2021-02-04 09:10:40|3484|3472|3485.2|3473.2|3485.2|3473.2|3483.2|3471.2|5
1612429850000|2021-02-04 09:10:50|3485.7|3473.7|3485.7|3473.7|3486.3|3474.3|3485.5|3473.5|0
1612429860000|2021-02-04 09:11:00|3485.5|3473.5|3483.3|3471.3|3485.5|3473.5|3483.3|3471.3|0
1612429870000|2021-02-04 09:11:10|3483.8|3471.8|3484.3|3472.3|3484.8|3472.8|3483.5|3471.5|1
1612429880000|2021-02-04 09:11:20|3484.8|3472.8|3486.1|3474.1|3486.1|3474.1|3484.8|3472.8|0
1612429890000|2021-02-04 09:11:30|3486.3|3474.3|3483.6|3471.6|3486.3|3474.3|3483.6|3471.6|2
1612429900000|2021-02-04 09:11:40|3483.3|3471.3|3483.1|3471.1|3483.6|3471.6|3483.1|3471.1|0
1612429910000|2021-02-04 09:11:50|3482.8|3470.8|3482.1|3470.1|3482.8|3470.8|3482.1|3470.1|0
1612429920000|2021-02-04 09:12:00|3482.3|3470.3|3482.8|3470.8|3482.8|3470.8|3482.3|3470.3|2
1612429930000|2021-02-04 09:12:10|3483.1|3471.1|3483.1|3471.1|3483.5|3471.5|3482.8|3470.8|0
1612429940000|2021-02-04 09:12:20|3483.8|3471.8|3483.8|3471.8|3483.8|3471.8|3483.8|3471.8|1
1612429950000|2021-02-04 09:12:30|3483.5|3471.5|3484|3472|3484|3472|3483.5|3471.5|0
1612429960000|2021-02-04 09:12:40|3484.1|3472.1|3484.1|3472.1|3484.1|3472.1|3484.1|3472.1|0
1612429970000|2021-02-04 09:12:50|3483.5|3471.5|3484.5|3472.5|3484.5|3472.5|3483.5|3471.5|0
1612429980000|2021-02-04 09:13:00|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|3484.6|3472.6|0
1612429990000|2021-02-04 09:13:10|3485|3473|3485.1|3473.1|3485.6|3473.6|3484.8|3472.8|0
1612430000000|2021-02-04 09:13:20|3485.5|3473.5|3488.6|3476.6|3488.6|3476.6|3485.5|3473.5|0
1612430010000|2021-02-04 09:13:30|3489.1|3477.1|3489|3477|3489.1|3477.1|3489|3477|2
1612430020000|2021-02-04 09:13:40|3488.8|3476.8|3490|3478|3490|3478|3488.8|3476.8|1
1612430030000|2021-02-04 09:13:50|3490.3|3478.3|3490.4|3478.4|3490.7|3478.7|3489.8|3477.8|15
1612430040000|2021-02-04 09:14:00|3490.9|3478.9|3490.1|3478.1|3490.9|3478.9|3490.1|3478.1|5
1612430050000|2021-02-04 09:14:10|3491.3|3479.3|3491.5|3479.5|3491.5|3479.5|3491.3|3479.3|1
1612430060000|2021-02-04 09:14:20|3491.3|3479.3|3490.8|3478.8|3491.3|3479.3|3490.8|3478.8|0
1612430090000|2021-02-04 09:14:50|3491.4|3479.4|3491.3|3479.3|3491.6|3479.6|3491|3479|0
1612430110000|2021-02-04 09:15:10|3492.8|3480.8|3493.1|3481.1|3493.1|3481.1|3492.8|3480.8|2
1612430120000|2021-02-04 09:15:20|3493.3|3481.3|3494.5|3482.5|3494.5|3482.5|3493|3481|2
1612430130000|2021-02-04 09:15:30|3494.1|3482.1|3494.1|3482.1|3494.1|3482.1|3494.1|3482.1|0
1612430140000|2021-02-04 09:15:40|3494.3|3482.3|3494.3|3482.3|3494.3|3482.3|3494.3|3482.3|0
1612430150000|2021-02-04 09:15:50|3494.8|3482.8|3494.3|3482.3|3494.8|3482.8|3494.3|3482.3|0
1612430160000|2021-02-04 09:16:00|3494.6|3482.6|3494.8|3482.8|3495.3|3483.3|3494.6|3482.6|0
1612430170000|2021-02-04 09:16:10|3494.6|3482.6|3496|3484|3496.3|3484.3|3494.6|3482.6|1
1612430190000|2021-02-04 09:16:30|3495.8|3483.8|3495.8|3483.8|3495.8|3483.8|3495.8|3483.8|0
1612430200000|2021-02-04 09:16:40|3494.9|3482.9|3496.5|3484.5|3496.5|3484.5|3494.7|3482.7|1
1612430210000|2021-02-04 09:16:50|3495.9|3483.9|3495.3|3483.3|3495.9|3483.9|3495.3|3483.3|0
1612430220000|2021-02-04 09:17:00|3495.6|3483.6|3496.3|3484.3|3496.3|3484.3|3495.6|3483.6|6
1612430230000|2021-02-04 09:17:10|3496|3484|3495.8|3483.8|3497|3485|3495.8|3483.8|2
1612430240000|2021-02-04 09:17:20|3496.2|3484.2|3497.3|3485.3|3497.3|3485.3|3496.2|3484.2|44
1612430250000|2021-02-04 09:17:30|3497.6|3485.6|3497.2|3485.2|3497.8|3485.8|3497.2|3485.2|6
1612430260000|2021-02-04 09:17:40|3497.8|3485.8|3498.3|3486.3|3498.3|3486.3|3497.8|3485.8|7
1612430270000|2021-02-04 09:17:50|3499.3|3487.3|3499.8|3487.8|3499.8|3487.8|3499.3|3487.3|2
1612430280000|2021-02-04 09:18:00|||||||||1
1612430290000|2021-02-04 09:18:10|3500|3488|3502.8|3490.8|3502.8|3490.8|3500|3488|5
1612430300000|2021-02-04 09:18:20|3503|3491|3504.3|3492.3|3504.3|3492.3|3503|3491|7
1612430310000|2021-02-04 09:18:30|3504.8|3492.8|3503.8|3491.8|3504.8|3492.8|3503.8|3491.8|0
1612430320000|2021-02-04 09:18:40|3503.3|3491.3|3497.7|3485.7|3503.3|3491.3|3497.2|3485.2|2
1612430330000|2021-02-04 09:18:50|3498.6|3486.6|3498.1|3486.1|3499.1|3487.1|3498.1|3486.1|0
1612430340000|2021-02-04 09:19:00|3497.9|3485.9|3499.6|3487.6|3499.6|3487.6|3497.9|3485.9|0
1612430350000|2021-02-04 09:19:10|3499.9|3487.9|3502.1|3490.1|3502.4|3490.4|3499.9|3487.9|0
1612430360000|2021-02-04 09:19:20|3501.6|3489.6|3502.1|3490.1|3502.3|3490.3|3501.1|3489.1|0
1612430370000|2021-02-04 09:19:30|3502.3|3490.3|3502.3|3490.3|3502.3|3490.3|3502.3|3490.3|0
1612430380000|2021-02-04 09:19:40|3502.6|3490.6|3502.8|3490.8|3503.3|3491.3|3502.6|3490.6|2
1612430390000|2021-02-04 09:19:50|3502.6|3490.6|3501.6|3489.6|3502.6|3490.6|3501.6|3489.6|1
1612430400000|2021-02-04 09:20:00|3501.9|3489.9|3501.6|3489.6|3502.1|3490.1|3501.6|3489.6|0
1612430410000|2021-02-04 09:20:10|3501.9|3489.9|3501.9|3489.9|3502.9|3490.9|3501.9|3489.9|1
1612430420000|2021-02-04 09:20:20|3502.4|3490.4|3502.9|3490.9|3502.9|3490.9|3502.4|3490.4|0
1612430430000|2021-02-04 09:20:30|3503.1|3491.1|3503.1|3491.1|3503.6|3491.6|3503.1|3491.1|0
1612430440000|2021-02-04 09:20:40|3503.4|3491.4|3503.4|3491.4|3503.9|3491.9|3503.4|3491.4|0
1612430450000|2021-02-04 09:20:50|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|0
1612430460000|2021-02-04 09:21:00|3503.4|3491.4|3503.2|3491.2|3503.4|3491.4|3503.2|3491.2|0
1612430470000|2021-02-04 09:21:10|3502.7|3490.7|3502.7|3490.7|3503.2|3491.2|3502.5|3490.5|0
1612430480000|2021-02-04 09:21:20|3503|3491|3503.5|3491.5|3503.5|3491.5|3503|3491|0
1612430490000|2021-02-04 09:21:30|3503.7|3491.7|3504.5|3492.5|3505|3493|3503.7|3491.7|4
1612430510000|2021-02-04 09:21:50|3505.2|3493.2|3503.2|3491.2|3505.2|3493.2|3503|3491|3
1612430520000|2021-02-04 09:22:00|3503.9|3491.9|3505.7|3493.7|3505.7|3493.7|3503.9|3491.9|2
1612430550000|2021-02-04 09:22:30|3505.6|3493.6|3505.6|3493.6|3506.1|3494.1|3505.4|3493.4|11
1612430560000|2021-02-04 09:22:40|3505.9|3493.9|3505|3493|3505.9|3493.9|3505|3493|0
1612430570000|2021-02-04 09:22:50|3505.2|3493.2|3505|3493|3505.2|3493.2|3505|3493|7
1612430580000|2021-02-04 09:23:00|3505.7|3493.7|3506.8|3494.8|3508|3496|3505.2|3493.2|3
1612430590000|2021-02-04 09:23:10|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|0
1612430600000|2021-02-04 09:23:20|3507.7|3495.7|3508.3|3496.3|3508.3|3496.3|3507.3|3495.3|0
1612430620000|2021-02-04 09:23:40|3509|3497|3507.8|3495.8|3509|3497|3507.8|3495.8|0
1612430640000|2021-02-04 09:24:00|3507.7|3495.7|3508.8|3496.8|3509|3497|3507.7|3495.7|2
1612430650000|2021-02-04 09:24:10|3509.2|3497.2|3508|3496|3509.2|3497.2|3508|3496|4
1612430670000|2021-02-04 09:24:30|3507|3495|3506.5|3494.5|3507|3495|3506.3|3494.3|0
1612430680000|2021-02-04 09:24:40|3507|3495|3507.3|3495.3|3507.3|3495.3|3506.5|3494.5|0
1612430690000|2021-02-04 09:24:50|3506.7|3494.7|3506.5|3494.5|3506.7|3494.7|3506.5|3494.5|0
1612430700000|2021-02-04 09:25:00|3506.1|3494.1|3506|3494|3506.1|3494.1|3506|3494|0
1612430720000|2021-02-04 09:25:20|3505.6|3493.6|3508.5|3496.5|3508.5|3496.5|3505.6|3493.6|0
1612430730000|2021-02-04 09:25:30|3508.8|3496.8|3508.5|3496.5|3509|3497|3508.5|3496.5|0
1612430740000|2021-02-04 09:25:40|3509|3497|3508.8|3496.8|3509|3497|3508.8|3496.8|0
1612430760000|2021-02-04 09:26:00|3508.6|3496.6|3505.6|3489.6|3508.6|3496.6|3505.6|3489.6|0
1612430770000|2021-02-04 09:26:10|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|5
1612430780000|2021-02-04 09:26:20|3508.8|3496.8|3510.4|3498.4|3510.4|3498.4|3508.8|3496.8|1
1612430790000|2021-02-04 09:26:30|3510.7|3498.7|3510.9|3498.9|3511.4|3499.4|3510.7|3498.7|2
1612430800000|2021-02-04 09:26:40|3510.4|3498.4|3510.9|3498.9|3511.4|3499.4|3510.4|3498.4|2
1612430810000|2021-02-04 09:26:50|3511.4|3499.4|3510.7|3498.7|3511.4|3499.4|3510.7|3498.7|0
1612430820000|2021-02-04 09:27:00|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|3510|3498|0
1612430830000|2021-02-04 09:27:10|3510.8|3498.8|3511.4|3499.4|3511.4|3499.4|3510.8|3498.8|0
1612430840000|2021-02-04 09:27:20|3511.9|3499.9|3512.4|3500.4|3512.4|3500.4|3511.7|3499.7|2
1612430860000|2021-02-04 09:27:40|3512.6|3500.6|3512.6|3500.6|3512.6|3500.6|3512.6|3500.6|0
1612430870000|2021-02-04 09:27:50|3512.4|3500.4|3513.1|3501.1|3513.1|3501.1|3512.4|3500.4|0
1612430880000|2021-02-04 09:28:00|3512.7|3500.7|3513.3|3501.3|3513.5|3501.5|3512.4|3500.4|12
1612430890000|2021-02-04 09:28:10|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|22
1612430900000|2021-02-04 09:28:20|3513.8|3501.8|3513.8|3501.8|3513.8|3501.8|3513.6|3501.6|1
1612430910000|2021-02-04 09:28:30|3513.6|3501.6|3513.6|3501.6|3513.6|3501.6|3513.6|3501.6|1
1612430920000|2021-02-04 09:28:40|||||||||1
1612430940000|2021-02-04 09:29:00|3513.8|3501.8|3514.1|3502.1|3514.1|3502.1|3513.8|3501.8|5
1612430950000|2021-02-04 09:29:10|3513.9|3501.9|3511.4|3499.4|3513.9|3501.9|3511.4|3499.4|6
1612430960000|2021-02-04 09:29:20|3511.9|3499.9|3511.4|3499.4|3511.9|3499.9|3511.1|3499.1|0
1612430970000|2021-02-04 09:29:30|3511.7|3499.7|3512.3|3500.3|3512.3|3500.3|3511.4|3499.4|5
1612430980000|2021-02-04 09:29:40|3512.8|3500.8|3512.2|3500.2|3512.8|3500.8|3512.2|3500.2|3
1612430990000|2021-02-04 09:29:50|3511.8|3499.8|3512.5|3500.5|3512.5|3500.5|3511.5|3499.5|3
1612431000000|2021-02-04 09:30:00|3512.1|3500.1|3513.1|3501.1|3513.1|3501.1|3511.9|3499.9|10
1612431010000|2021-02-04 09:30:10|3512.8|3500.8|3512.2|3500.2|3512.8|3500.8|3512|3500|0
1612431030000|2021-02-04 09:30:30|3512.4|3500.4|3512.4|3500.4|3512.6|3500.6|3512.4|3500.4|0
1612431040000|2021-02-04 09:30:40|3512.6|3500.6|3513.5|3501.5|3513.5|3501.5|3512.6|3500.6|0
1612431060000|2021-02-04 09:31:00|3513.3|3501.3|3513.7|3501.7|3513.7|3501.7|3513.3|3501.3|0
1612431070000|2021-02-04 09:31:10|3513.9|3501.9|3514.2|3502.2|3514.2|3502.2|3513.5|3501.5|2
1612431090000|2021-02-04 09:31:30|3514|3502|3515.5|3503.5|3515.5|3503.5|3514|3502|3
1612431100000|2021-02-04 09:31:40|3515.3|3503.3|3515.9|3503.9|3515.9|3503.9|3515.3|3503.3|0
1612431120000|2021-02-04 09:32:00|3515.7|3503.7|3516|3504|3516.7|3504.7|3515.7|3503.7|3
1612431130000|2021-02-04 09:32:10|3515.5|3503.5|3513.3|3501.3|3515.5|3503.5|3513.3|3501.3|6
1612431140000|2021-02-04 09:32:20|3513.6|3501.6|3513.8|3501.8|3514.3|3502.3|3513.6|3501.6|0
1612431150000|2021-02-04 09:32:30|3513.5|3501.5|3513.6|3501.6|3515|3503|3513.3|3501.3|5
1612431160000|2021-02-04 09:32:40|3514|3502|3513|3501|3514.1|3502.1|3513|3501|19
1612431170000|2021-02-04 09:32:50|3513.6|3501.6|3513.2|3501.2|3513.6|3501.6|3513.2|3501.2|3
1612431180000|2021-02-04 09:33:00|3512.7|3500.7|3512.3|3500.3|3512.7|3500.7|3511.5|3499.5|1
1612431190000|2021-02-04 09:33:10|3512.1|3500.1|3512.5|3500.5|3512.5|3500.5|3512.1|3500.1|1
1612431200000|2021-02-04 09:33:20|3512.8|3500.8|3512.8|3500.8|3512.8|3500.8|3512.8|3500.8|0
1612431210000|2021-02-04 09:33:30|3513.8|3501.8|3513.8|3501.8|3513.8|3501.8|3513.8|3501.8|0
1612431220000|2021-02-04 09:33:40|3513.9|3501.9|3514.1|3502.1|3514.1|3502.1|3513.9|3501.9|0
1612431230000|2021-02-04 09:33:50|3515.5|3503.5|3515.5|3503.5|3515.5|3503.5|3515.5|3503.5|1
1612431240000|2021-02-04 09:34:00|3516.1|3504.1|3515.1|3503.1|3516.1|3504.1|3515.1|3503.1|0
1612431250000|2021-02-04 09:34:10|3515.3|3503.3|3515.3|3503.3|3515.3|3503.3|3515.3|3503.3|0
1612431260000|2021-02-04 09:34:20|3515|3503|3514.7|3502.7|3515|3503|3514.7|3502.7|20
1612431270000|2021-02-04 09:34:30|3513.6|3501.6|3513.6|3501.6|3513.6|3501.6|3513.6|3501.6|0
1612431280000|2021-02-04 09:34:40|3513.2|3501.2|3512.1|3500.1|3513.2|3501.2|3512.1|3500.1|5
1612431290000|2021-02-04 09:34:50|3511.4|3499.4|3511.4|3499.4|3511.4|3499.4|3511.4|3499.4|0
1612431300000|2021-02-04 09:35:00|3511.7|3499.7|3511.7|3499.7|3511.7|3499.7|3511.7|3499.7|0
1612431310000|2021-02-04 09:35:10|3511.4|3499.4|3512.4|3500.4|3512.4|3500.4|3511.4|3499.4|0
1612431320000|2021-02-04 09:35:20|3512.1|3500.1|3512.9|3500.9|3512.9|3500.9|3512.1|3500.1|0
1612431330000|2021-02-04 09:35:30|3512.8|3500.8|3512.9|3500.9|3512.9|3500.9|3512.4|3500.4|0
1612431340000|2021-02-04 09:35:40|3512.7|3500.7|3512.9|3500.9|3512.9|3500.9|3512.7|3500.7|0
1612431360000|2021-02-04 09:36:00|3513.3|3501.3|3513.3|3501.3|3513.3|3501.3|3513.3|3501.3|0
1612431370000|2021-02-04 09:36:10|3513.6|3501.6|3513.3|3501.3|3513.6|3501.6|3513.3|3501.3|0
1612431380000|2021-02-04 09:36:20|3513|3501|3513|3501|3513|3501|3513|3501|0
1612431390000|2021-02-04 09:36:30|3512.4|3500.4|3512.4|3500.4|3512.4|3500.4|3512.4|3500.4|0
1612431400000|2021-02-04 09:36:40|3512.8|3500.8|3513.3|3501.3|3513.3|3501.3|3512.8|3500.8|0
1612431410000|2021-02-04 09:36:50|3513.5|3501.5|3514.4|3502.4|3514.7|3502.7|3513.5|3501.5|1
1612431420000|2021-02-04 09:37:00|3514|3502|3515.1|3503.1|3515.1|3503.1|3513.9|3501.9|0
1612431440000|2021-02-04 09:37:20|||||||||1
1612431450000|2021-02-04 09:37:30|3515.3|3503.3|3515.3|3503.3|3515.3|3503.3|3515.3|3503.3|1
1612431460000|2021-02-04 09:37:40|3515.5|3503.5|3514.4|3502.4|3515.5|3503.5|3514.4|3502.4|1
1612431470000|2021-02-04 09:37:50|3514.7|3502.7|3515.6|3503.6|3515.6|3503.6|3514.7|3502.7|0
1612431490000|2021-02-04 09:38:10|||||||||1
1612431500000|2021-02-04 09:38:20|3515.3|3503.3|3515.6|3503.6|3515.8|3503.8|3515.3|3503.3|0
1612431510000|2021-02-04 09:38:30|3514.4|3502.4|3514.6|3502.6|3514.6|3502.6|3514.4|3502.4|4
1612431540000|2021-02-04 09:39:00|3514.4|3502.4|3514.6|3502.6|3514.6|3502.6|3514.4|3502.4|0
1612431550000|2021-02-04 09:39:10|3514.8|3502.8|3514.4|3502.4|3515|3503|3514.4|3502.4|1
1612431560000|2021-02-04 09:39:20|3515|3503|3515.3|3503.3|3515.3|3503.3|3515|3503|0
1612431570000|2021-02-04 09:39:30|3514.6|3502.6|3515.3|3503.3|3515.3|3503.3|3514.6|3502.6|0
1612431580000|2021-02-04 09:39:40|3515.6|3503.6|3516|3504|3516.1|3504.1|3515.6|3503.6|0
1612431590000|2021-02-04 09:39:50|3516.1|3504.1|3516.8|3504.8|3516.8|3504.8|3516|3504|7
1612431600000|2021-02-04 09:40:00|3516.6|3504.6|3515.8|3503.8|3517.1|3505.1|3515.6|3503.6|2
1612431610000|2021-02-04 09:40:10|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1612431630000|2021-02-04 09:40:30|3513.7|3501.7|3513.7|3501.7|3513.7|3501.7|3513.7|3501.7|0
1612431640000|2021-02-04 09:40:40|3513.9|3501.9|3515.3|3503.3|3515.3|3503.3|3513.9|3501.9|9
1612431660000|2021-02-04 09:41:00|3517|3505|3519|3507|3519|3507|3517|3505|7
1612431670000|2021-02-04 09:41:10|3519.7|3507.7|3519.6|3507.6|3519.9|3507.9|3519.6|3507.6|0
1612431690000|2021-02-04 09:41:30|3520|3508|3520.5|3508.5|3520.5|3508.5|3519.8|3507.8|1
1612431700000|2021-02-04 09:41:40|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|0
1612431710000|2021-02-04 09:41:50|3519.9|3507.9|3521.3|3509.3|3521.3|3509.3|3519.9|3507.9|7
1612431730000|2021-02-04 09:42:10|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|3521.2|3509.2|0
1612431740000|2021-02-04 09:42:20|3520.8|3508.8|3520.3|3508.3|3520.8|3508.8|3520.2|3508.2|5
1612431750000|2021-02-04 09:42:30|3520.7|3508.7|3520.4|3508.4|3520.7|3508.7|3520.4|3508.4|0
1612431770000|2021-02-04 09:42:50|3520|3508|3519.7|3507.7|3520|3508|3519.7|3507.7|50
1612431780000|2021-02-04 09:43:00|3520|3508|3520|3508|3520|3508|3520|3508|0
1612431790000|2021-02-04 09:43:10|3519.7|3507.7|3520.2|3508.2|3520.2|3508.2|3519|3507|0
1612431810000|2021-02-04 09:43:30|3520|3508|3519.8|3507.8|3520|3508|3519.8|3507.8|0
1612431820000|2021-02-04 09:43:40|3519.6|3507.6|3519.8|3507.8|3519.8|3507.8|3519.6|3507.6|20
1612431830000|2021-02-04 09:43:50|3519.6|3507.6|3519.5|3507.5|3521|3509|3519.5|3507.5|6
1612431840000|2021-02-04 09:44:00|3520.8|3508.8|3521.8|3509.8|3521.8|3509.8|3520.8|3508.8|1
1612431850000|2021-02-04 09:44:10|3520|3508|3521.5|3509.5|3521.5|3509.5|3520|3508|1
1612431860000|2021-02-04 09:44:20|3521.3|3509.3|3521|3509|3521.3|3509.3|3521|3509|0
1612431870000|2021-02-04 09:44:30|3520.7|3508.7|3520.1|3508.1|3520.7|3508.7|3518.2|3506.2|7
1612431880000|2021-02-04 09:44:40|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|3518.7|3506.7|0
1612431890000|2021-02-04 09:44:50|3520.5|3508.5|3520.7|3508.7|3520.7|3508.7|3520.5|3508.5|0
1612431900000|2021-02-04 09:45:00|3521|3509|3520.5|3508.5|3521.2|3509.2|3520.5|3508.5|0
1612431910000|2021-02-04 09:45:10|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|0
1612431930000|2021-02-04 09:45:30|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|3520.5|3508.5|0
1612431960000|2021-02-04 09:46:00|3520.8|3508.8|3522.1|3510.1|3522.1|3510.1|3520.8|3508.8|2
1612431970000|2021-02-04 09:46:10|3522.4|3510.4|3522.4|3510.4|3522.4|3510.4|3522.4|3510.4|0
1612431980000|2021-02-04 09:46:20|3522.8|3510.8|3523.6|3511.6|3523.6|3511.6|3522.8|3510.8|1
1612431990000|2021-02-04 09:46:30|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|0
1612432020000|2021-02-04 09:47:00|3523|3511|3523|3511|3523|3511|3523|3511|0
1612432060000|2021-02-04 09:47:40|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|0
1612432080000|2021-02-04 09:48:00|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|0
1612432090000|2021-02-04 09:48:10|3522.4|3510.4|3522.4|3510.4|3522.4|3510.4|3522.4|3510.4|0
1612432110000|2021-02-04 09:48:30|3521.7|3509.7|3521.5|3509.5|3521.7|3509.7|3521.5|3509.5|0
1612432140000|2021-02-04 09:49:00|3521.7|3509.7|3521.7|3509.7|3521.7|3509.7|3521.7|3509.7|0
1612432150000|2021-02-04 09:49:10|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|0
1612432170000|2021-02-04 09:49:30|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|0
1612432180000|2021-02-04 09:49:40|3523|3511|3523|3511|3523|3511|3523|3511|0
1612432200000|2021-02-04 09:50:00|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|0
1612432210000|2021-02-04 09:50:10|3523.9|3511.9|3524.6|3512.6|3524.6|3512.6|3523.7|3511.7|0
1612432220000|2021-02-04 09:50:20|3525.2|3513.2|3524.5|3512.5|3525.2|3513.2|3524.5|3512.5|1
1612432230000|2021-02-04 09:50:30|3524.7|3512.7|3524.5|3512.5|3524.7|3512.7|3524.5|3512.5|0
1612432240000|2021-02-04 09:50:40|3524.7|3512.7|3523.9|3511.9|3524.7|3512.7|3523.3|3511.3|0
1612432250000|2021-02-04 09:50:50|3524|3512|3524.2|3512.2|3524.2|3512.2|3523.9|3511.9|0
1612432260000|2021-02-04 09:51:00|3523.8|3511.8|3524|3512|3524|3512|3523.8|3511.8|0
1612432270000|2021-02-04 09:51:10|3523.7|3511.7|3523.7|3511.7|3523.7|3511.7|3523.7|3511.7|0
1612432280000|2021-02-04 09:51:20|3524|3512|3524|3512|3524|3512|3523.7|3511.7|0
1612432290000|2021-02-04 09:51:30|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|0
1612432320000|2021-02-04 09:52:00|3524|3512|3524.5|3512.5|3524.5|3512.5|3524|3512|0
1612432330000|2021-02-04 09:52:10|3524.8|3512.8|3524.7|3512.7|3524.8|3512.8|3524.7|3512.7|0
1612432350000|2021-02-04 09:52:30|3524.5|3512.5|3524.5|3512.5|3524.5|3512.5|3524.5|3512.5|0
1612432360000|2021-02-04 09:52:40|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|0
1612432370000|2021-02-04 09:52:50|3524.4|3512.4|3522.6|3510.6|3525.2|3513.2|3522.6|3510.6|6
1612432380000|2021-02-04 09:53:00|3521.9|3509.9|3522.2|3510.2|3522.6|3510.6|3521.7|3509.7|0
1612432390000|2021-02-04 09:53:10|3521.9|3509.9|3522.2|3510.2|3522.2|3510.2|3521.7|3509.7|0
1612432400000|2021-02-04 09:53:20|3521.9|3509.9|3521.5|3509.5|3522.4|3510.4|3521.2|3509.2|0
1612432410000|2021-02-04 09:53:30|3521.8|3509.8|3521.9|3509.9|3522.6|3510.6|3521.8|3509.8|0
1612432420000|2021-02-04 09:53:40|3521.7|3509.7|3521.1|3509.1|3521.7|3509.7|3521.1|3509.1|0
1612432430000|2021-02-04 09:53:50|3520.7|3508.7|3519.6|3507.6|3520.7|3508.7|3519.6|3507.6|0
1612432440000|2021-02-04 09:54:00|3519.3|3507.3|3513.3|3497.3|3519.3|3507.3|3510.4|3497.3|12
1612432450000|2021-02-04 09:54:10|3515.3|3495.3|3519.9|3499.9|3519.9|3499.9|3515.3|3495.3|0
1612432460000|2021-02-04 09:54:20|3519.3|3499.3|3516.6|3500.6|3520.7|3502.7|3516.6|3498.1|0
1612432470000|2021-02-04 09:54:30|3516.9|3496.9|3509.8|3489.8|3516.9|3498.4|3509.3|3489.3|0
1612432480000|2021-02-04 09:54:40|3510.1|3490.1|3505.8|3489.8|3510.1|3490.1|3504.6|3486.1|0
1612432490000|2021-02-04 09:54:50|3504.9|3484.9|3505.3|3493.3|3507.5|3493.3|3504.3|3484.6|0
1612432500000|2021-02-04 09:55:00|3505.1|3493.1|3504.8|3488.8|3507.1|3494.5|3504.6|3487.1|1
1612432510000|2021-02-04 09:55:10|3504.6|3488.6|3504.6|3484.6|3506.3|3489.3|3503.6|3484.6|0
1612432520000|2021-02-04 09:55:20|3504.9|3484.9|3503.8|3491.8|3505.1|3492.1|3501.1|3484.9|0
1612432530000|2021-02-04 09:55:30|3502.8|3490.8|3502.6|3490.6|3502.8|3490.8|3502.6|3490.6|0
1612432540000|2021-02-04 09:55:40|3502|3490|3501|3489|3502|3490|3500.5|3488.5|2
1612432550000|2021-02-04 09:55:50|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|3500.6|3488.6|0
1612432560000|2021-02-04 09:56:00|3500.3|3488.3|3501.4|3489.4|3501.8|3489.8|3500.3|3488.3|0
1612432570000|2021-02-04 09:56:10|3501.2|3489.2|3499.5|3487.5|3501.2|3489.2|3499.4|3487.4|1
1612432580000|2021-02-04 09:56:20|3498.8|3486.8|3491.9|3479.9|3498.8|3486.8|3491.9|3479.9|0
1612432590000|2021-02-04 09:56:30|3493.3|3477.3|3483.3|3471.3|3493.8|3479.3|3483.3|3471.3|0
1612432600000|2021-02-04 09:56:40|3482.8|3470.8|3481.6|3469.6|3482.8|3470.8|3480.6|3468.6|0
1612432610000|2021-02-04 09:56:50|3480.6|3468.6|3482.2|3470.2|3482.2|3470.2|3480.6|3468.6|0
1612432620000|2021-02-04 09:57:00|3482.6|3470.6|3483.8|3467.8|3483.8|3470.9|3481.6|3466.6|2
1612432630000|2021-02-04 09:57:10|3480.9|3468.9|3485.8|3469.8|3487.6|3474.2|3480.9|3466.7|1
1612432640000|2021-02-04 09:57:20|3484.5|3468.5|3485.3|3469.3|3485.8|3469.8|3483.8|3467.8|0
1612432650000|2021-02-04 09:57:30|3485|3469|3484.3|3468.3|3485.3|3471.6|3481|3467|0
1612432660000|2021-02-04 09:57:40|3483.8|3467.8|3486.8|3470.8|3486.8|3473.1|3483.6|3467.8|0
1612432670000|2021-02-04 09:57:50|3486.6|3470.6|3481.1|3469.1|3486.6|3471.7|3481.1|3469.1|1
1612432680000|2021-02-04 09:58:00|3480.8|3468.8|3478.7|3466.7|3480.8|3468.8|3478.7|3466.7|11
1612432690000|2021-02-04 09:58:10|3478.1|3466.1|3481.8|3461.8|3482.1|3466.7|3475.8|3461.4|13
1612432700000|2021-02-04 09:58:20|3482|3462|3472.4|3460.4|3482|3462|3471.9|3456.3|6
1612432710000|2021-02-04 09:58:30|3472.6|3460.6|3469.6|3457.6|3477.7|3460.6|3469.2|3454.7|5
1612432720000|2021-02-04 09:58:40|3469.9|3457.9|3473.7|3461.7|3476|3462|3469.9|3457.9|3
1612432730000|2021-02-04 09:58:50|3473.1|3461.1|3476.7|3456.7|3476.7|3461.5|3468.2|3456.2|7
1612432740000|2021-02-04 09:59:00|3472.2|3452.2|3472|3452|3473.5|3453.5|3471.5|3451.5|0
1612432750000|2021-02-04 09:59:10|3472.5|3452.5|3473|3453|3473|3453|3472.5|3452.5|2
1612432760000|2021-02-04 09:59:20|3473.5|3453.5|3472.7|3456.7|3474|3458|3472.7|3453.5|0
1612432770000|2021-02-04 09:59:30|3473.7|3457.7|3471.9|3451.9|3473.7|3457.7|3467.4|3447.4|0
1612432780000|2021-02-04 09:59:40|3471.1|3451.1|3464|3448|3472.6|3452.6|3460.2|3440.2|25
1612432790000|2021-02-04 09:59:50|3465.5|3445.5|3458.8|3438.8|3465.5|3445.5|3448.6|3436.6|2
1612492200000|2021-02-05 02:30:00|3483.7|3467.7|3484|3464|3484.4|3468|3481.2|3464|0
1612492210000|2021-02-05 02:30:10|3481.7|3465.7|3475.7|3459.7|3482.4|3466.2|3474.9|3458.9|0
1612492220000|2021-02-05 02:30:20|3474.9|3458.9|3484|3464|3484|3466.7|3474.9|3458.9|0
1612492230000|2021-02-05 02:30:30|3484.2|3464.2|3486.8|3470.8|3486.8|3471.3|3482|3464.2|0
1612492240000|2021-02-05 02:30:40|3487.3|3471.3|3488.1|3472.1|3489.6|3475.6|3485.3|3471.2|0
1612492250000|2021-02-05 02:30:50|3488|3472|3489|3473|3490.6|3476.3|3487.3|3471.8|0
1612492260000|2021-02-05 02:31:00|3488.8|3472.8|3487.8|3471.8|3489.8|3474.3|3486.3|3471.8|0
1612492270000|2021-02-05 02:31:10|3487.5|3471.5|3485.3|3469.3|3487.5|3473.7|3482.3|3469.3|0
1612492280000|2021-02-05 02:31:20|3484.9|3468.9|3482.2|3470.2|3487.8|3471.3|3482.2|3467.8|0
1612492290000|2021-02-05 02:31:30|3483.5|3471.5|3484.2|3472.2|3487.1|3472.7|3483.5|3470.6|0
1612492300000|2021-02-05 02:31:40|3484.9|3472.9|3482.7|3470.7|3487.7|3473.2|3482.4|3468.7|0
1612492310000|2021-02-05 02:31:50|3483.7|3467.7|3486.2|3470.2|3486.7|3472.9|3481.2|3467.7|0
1612492320000|2021-02-05 02:32:00|3485.9|3469.9|3485.2|3469.2|3485.9|3471.9|3483.9|3468.7|0
1612492330000|2021-02-05 02:32:10|3485.7|3469.7|3487.7|3471.7|3487.7|3473.2|3485.2|3469.7|0
1612492340000|2021-02-05 02:32:20|3485.4|3473.4|3484.2|3472.2|3487.7|3473.4|3484.2|3469.7|0
1612492350000|2021-02-05 02:32:30|3486.5|3470.5|3485.7|3469.7|3486.7|3472.2|3484.2|3469.7|0
1612492360000|2021-02-05 02:32:40|3483.4|3471.4|3484.2|3472.2|3485.1|3472.2|3482.4|3468.4|0
1612492370000|2021-02-05 02:32:50|3486.7|3470.7|3487.7|3471.7|3487.7|3472.2|3484.2|3470.5|0
1612492380000|2021-02-05 02:33:00|3486.2|3474.2|3489|3473|3489|3474.2|3486.2|3473|0
1612492390000|2021-02-05 02:33:10|3487.6|3475.6|3486.4|3474.4|3487.6|3475.6|3485.9|3473.9|0
1612492400000|2021-02-05 02:33:20|3486.7|3474.7|3486.7|3474.7|3486.7|3474.7|3486.4|3474.4|0
1612492410000|2021-02-05 02:33:30|3486.4|3474.4|3487.8|3475.8|3487.8|3475.8|3485.4|3473.4|0
1612492420000|2021-02-05 02:33:40|3486.7|3474.7|3494|3478|3494|3478.2|3486.7|3473.5|0
1612492430000|2021-02-05 02:33:50|3494.3|3478.3|3495.5|3479.5|3495.5|3481.2|3492.2|3478|0
1612492440000|2021-02-05 02:34:00|3494.5|3478.5|3490.2|3478.2|3494.5|3480.2|3490.2|3476.7|0
1612492450000|2021-02-05 02:34:10|3491.7|3475.7|3489.3|3477.3|3491.7|3478.3|3489.2|3474.9|0
1612492460000|2021-02-05 02:34:20|3489|3477|3492|3476|3492.6|3478.8|3488.6|3476|0
1612492470000|2021-02-05 02:34:30|3492.2|3476.2|3493.8|3481.8|3495|3481.8|3487|3475|6
1612492480000|2021-02-05 02:34:40|3495.3|3479.3|3498.5|3486.5|3498.5|3486.5|3493|3479.3|0
1612492490000|2021-02-05 02:34:50|3499|3487|3503.5|3487.5|3505.5|3490.5|3499|3485.3|4
1612492500000|2021-02-05 02:35:00|3502|3490|3499.5|3487.5|3503.5|3490|3499.5|3483.5|0
1612492510000|2021-02-05 02:35:10|3500.9|3484.9|3499|3487|3501|3487.3|3499|3484.5|0
1612492520000|2021-02-05 02:35:20|3500.5|3484.5|3499.3|3487.3|3502.5|3488.5|3499.3|3484.5|0
1612492530000|2021-02-05 02:35:30|3499|3487|3497|3485|3500.7|3487|3497|3484.5|0
1612492540000|2021-02-05 02:35:40|3497.5|3485.5|3497.5|3485.5|3498|3486|3497.5|3485.5|0
1612492550000|2021-02-05 02:35:50|3496.9|3484.9|3495|3483|3496.9|3484.9|3495|3483|0
1612492560000|2021-02-05 02:36:00|3495.5|3483.5|3495|3483|3495.5|3483.5|3494.5|3482.5|0
1612492580000|2021-02-05 02:36:20|3495.5|3483.5|3495.8|3483.8|3495.8|3483.8|3495|3483|0
1612492590000|2021-02-05 02:36:30|3496|3484|3498|3486|3498.5|3486.5|3496|3484|0
1612492600000|2021-02-05 02:36:40|3498.5|3486.5|3501.7|3485.7|3501.7|3488|3498.5|3485.2|4
1612492610000|2021-02-05 02:36:50|3499.4|3487.4|3500.7|3484.7|3500.7|3487.4|3499.4|3484.7|0
1612492620000|2021-02-05 02:37:00|3499.2|3487.2|3500.9|3484.9|3500.9|3487.3|3498.4|3484.9|0
1612492630000|2021-02-05 02:37:10|3499.2|3487.2|3499.7|3487.7|3499.7|3487.7|3499.2|3487.2|20
1612492640000|2021-02-05 02:37:20|3498.8|3486.8|3495.7|3483.7|3498.8|3486.8|3495.7|3483.7|0
1612492650000|2021-02-05 02:37:30|3496|3484|3495.2|3483.2|3496|3484|3494.9|3482.9|20
1612492660000|2021-02-05 02:37:40|3495.7|3483.7|3495.7|3483.7|3496|3484|3495.7|3483.7|0
1612492670000|2021-02-05 02:37:50|3495.2|3483.2|3492.7|3480.7|3495.2|3483.2|3492.7|3480.7|0
1612492680000|2021-02-05 02:38:00|3493|3481|3492.9|3480.9|3493.7|3481.7|3491.9|3479.9|2
1612492700000|2021-02-05 02:38:20|3492.4|3480.4|3493.9|3481.9|3493.9|3481.9|3492.4|3480.4|0
1612492710000|2021-02-05 02:38:30|3496.5|3480.5|3489.8|3477.8|3497.4|3483.4|3489.8|3477.8|4
1612492720000|2021-02-05 02:38:40|3490.7|3478.7|3496.1|3480.1|3496.6|3481.1|3490.4|3478.4|5
1612492730000|2021-02-05 02:38:50|3496.6|3480.6|3495.4|3483.4|3497.1|3483.4|3495.4|3480.6|0
1612492740000|2021-02-05 02:39:00|3495.2|3483.2|3496.6|3480.6|3496.9|3483.2|3494.6|3480.4|0
1612492750000|2021-02-05 02:39:10|3497.1|3481.1|3494.9|3478.9|3497.1|3481.1|3494.9|3478.9|0
1612492760000|2021-02-05 02:39:20|3493.2|3481.2|3492.4|3480.4|3494.7|3481.2|3492.4|3478.7|0
1612492770000|2021-02-05 02:39:30|||||||||4
1612492780000|2021-02-05 02:39:40|3492.1|3480.1|3493.2|3481.2|3493.2|3481.2|3492.1|3480.1|8
1612492790000|2021-02-05 02:39:50|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|3491.9|3479.9|8
1612492800000|2021-02-05 02:40:00|3496.3|3484.3|3496|3484|3496.5|3484.5|3496|3484|21
1612492810000|2021-02-05 02:40:10|3495.5|3483.5|3496|3484|3496|3484|3495.5|3483.5|0
1612492820000|2021-02-05 02:40:20|3495.7|3483.7|3496.5|3484.5|3496.5|3484.5|3495.7|3483.7|2
1612492830000|2021-02-05 02:40:30|3496.2|3484.2|3497|3485|3497|3485|3496.2|3484.2|0
1612492840000|2021-02-05 02:40:40|3496.9|3484.9|3496.9|3484.9|3496.9|3484.9|3496.9|3484.9|0
1612492850000|2021-02-05 02:40:50|3496.6|3484.6|3496.2|3484.2|3496.6|3484.6|3496.2|3484.2|0
1612492860000|2021-02-05 02:41:00|3496.7|3484.7|3496.7|3484.7|3497.2|3485.2|3496.7|3484.7|0
1612492870000|2021-02-05 02:41:10|3496.5|3484.5|3496|3484|3496.5|3484.5|3495.5|3483.5|10
1612492880000|2021-02-05 02:41:20|3495.6|3483.6|3495.2|3483.2|3495.6|3483.6|3494.7|3482.7|1
1612492890000|2021-02-05 02:41:30|3495.4|3483.4|3494.7|3482.7|3495.4|3483.4|3494.7|3482.7|0
1612492900000|2021-02-05 02:41:40|3494.5|3482.5|3494.5|3482.5|3494.5|3482.5|3494|3482|0
1612492910000|2021-02-05 02:41:50|3494|3482|3493.4|3481.4|3494.3|3482.3|3493.4|3481.4|5
1612492920000|2021-02-05 02:42:00|3493.2|3481.2|3494.5|3482.5|3494.5|3482.5|3493.2|3481.2|2
1612492930000|2021-02-05 02:42:10|3494.4|3482.4|3494.3|3482.3|3494.4|3482.4|3494.2|3482.2|0
1612492940000|2021-02-05 02:42:20|3493.1|3481.1|3493.1|3481.1|3493.1|3481.1|3493.1|3481.1|1
1612492950000|2021-02-05 02:42:30|3493.7|3481.7|3493.6|3481.6|3494.7|3482.7|3493.4|3481.4|4
1612492960000|2021-02-05 02:42:40|3493.3|3481.3|3493.1|3481.1|3493.3|3481.3|3492.9|3480.9|1
1612492970000|2021-02-05 02:42:50|3492.6|3480.6|3492.7|3480.7|3492.7|3480.7|3492.4|3480.4|1
1612492980000|2021-02-05 02:43:00|3493.3|3481.3|3492.8|3480.8|3493.3|3481.3|3492.8|3480.8|1
1612492990000|2021-02-05 02:43:10|3492.5|3480.5|3492.3|3480.3|3492.5|3480.5|3492.3|3480.3|0
1612493000000|2021-02-05 02:43:20|3492.8|3480.8|3492.8|3480.8|3492.8|3480.8|3492.8|3480.8|0
1612493010000|2021-02-05 02:43:30|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|3492.3|3480.3|0
1612493020000|2021-02-05 02:43:40|3492.8|3480.8|3493|3481|3493|3481|3492.3|3480.3|4
1612493030000|2021-02-05 02:43:50|3492.3|3480.3|3492.3|3480.3|3493|3481|3492.3|3480.3|2
1612493040000|2021-02-05 02:44:00|3492.8|3480.8|3491.7|3479.7|3493.1|3481.1|3491.6|3479.6|4
1612493050000|2021-02-05 02:44:10|3491.9|3479.9|3491.7|3479.7|3491.9|3479.9|3491.7|3479.7|6
1612493060000|2021-02-05 02:44:20|3492|3480|3492.2|3480.2|3492.2|3480.2|3491.7|3479.7|9
1612493070000|2021-02-05 02:44:30|3491.5|3479.5|3490.8|3478.8|3491.7|3479.7|3490.8|3478.8|9
1612493080000|2021-02-05 02:44:40|3491.1|3479.1|3491|3479|3491.2|3479.2|3490.6|3478.6|8
1612493090000|2021-02-05 02:44:50|3490.5|3478.5|3490.4|3478.4|3490.7|3478.7|3490.4|3478.4|2
1612493100000|2021-02-05 02:45:00|3490.7|3478.7|3491.9|3479.9|3492.8|3480.8|3490.7|3478.7|5
1612493110000|2021-02-05 02:45:10|3492.2|3480.2|3492.9|3480.9|3493.4|3481.4|3492.2|3480.2|0
1612493120000|2021-02-05 02:45:20|3493.6|3481.6|3494.6|3482.6|3494.6|3482.6|3493.6|3481.6|1
1612493130000|2021-02-05 02:45:30|3495.1|3483.1|3496.2|3484.2|3500.2|3487.7|3494.8|3482.7|1
1612493140000|2021-02-05 02:45:40|3495.7|3483.7|3499.2|3487.2|3499.2|3487.2|3495.2|3483.2|0
1612493150000|2021-02-05 02:45:50|3501.8|3485.8|3500.7|3488.7|3501.8|3489.2|3500.2|3485.8|0
1612493160000|2021-02-05 02:46:00|3501.7|3489.7|3501.7|3489.7|3504.2|3489.7|3501.2|3487.8|0
1612493170000|2021-02-05 02:46:10|3504.6|3488.6|3503.4|3491.4|3505.7|3491.4|3502|3488.5|0
1612493180000|2021-02-05 02:46:20|3503.7|3491.7|3503.2|3491.2|3504.2|3492.2|3503.2|3491.2|0
1612493190000|2021-02-05 02:46:30|3502.7|3490.7|3503.2|3491.2|3504.2|3492.2|3502.7|3490.7|0
1612493200000|2021-02-05 02:46:40|3503.5|3491.5|3502.7|3490.7|3503.7|3491.7|3501.7|3489.7|0
1612493210000|2021-02-05 02:46:50|3502.2|3490.2|3500.6|3488.6|3502.2|3490.2|3500.6|3488.6|0
1612493220000|2021-02-05 02:47:00|3500.8|3488.8|3500.4|3488.4|3501.1|3489.1|3499.7|3487.7|2
1612493230000|2021-02-05 02:47:10|3499.9|3487.9|3500.1|3488.1|3500.1|3488.1|3499.9|3487.9|2
1612493240000|2021-02-05 02:47:20|3500.6|3488.6|3498|3486|3500.6|3488.6|3498|3486|1
1612493250000|2021-02-05 02:47:30|3497.5|3485.5|3496.2|3484.2|3497.5|3485.5|3496.2|3484.2|0
1612493260000|2021-02-05 02:47:40|3495.7|3483.7|3495.5|3483.5|3496|3484|3495.5|3483.5|2
1612493270000|2021-02-05 02:47:50|3498.5|3482.5|3496.5|3480.5|3498.5|3483|3494.1|3480.5|0
1612493280000|2021-02-05 02:48:00|3494.2|3482.2|3494|3482|3494.2|3482.2|3493.5|3481.5|0
1612493290000|2021-02-05 02:48:10|3496.3|3480.3|3496.5|3480.5|3496.5|3480.5|3496.3|3480.3|5
1612493300000|2021-02-05 02:48:20|3494.4|3482.4|3494.4|3482.4|3494.4|3482.4|3494.4|3482.4|0
1612493310000|2021-02-05 02:48:30|3494.1|3482.1|3496.9|3480.9|3496.9|3482.6|3493.9|3480.9|0
1612493320000|2021-02-05 02:48:40|3497.6|3481.6|3497.6|3481.6|3497.6|3481.6|3497.6|3481.6|0
1612493340000|2021-02-05 02:49:00|3497.1|3481.1|3497.1|3481.1|3497.1|3481.1|3497.1|3481.1|0
1612493350000|2021-02-05 02:49:10|3494.8|3482.8|3496.6|3484.6|3497.6|3484.6|3494.8|3481.6|0
1612493360000|2021-02-05 02:49:20|3499.6|3483.6|3499.7|3483.7|3500.1|3484.1|3498.8|3482.8|0
1612493370000|2021-02-05 02:49:30|3500.1|3484.1|3499.9|3483.9|3500.4|3484.4|3499.9|3483.9|2
1612493380000|2021-02-05 02:49:40|3500.4|3484.4|3500.5|3488.5|3500.5|3488.5|3499|3484.4|1
1612493390000|2021-02-05 02:49:50|3501.9|3485.9|3499.8|3487.8|3502.1|3487.8|3499.8|3485.9|2
1612493400000|2021-02-05 02:50:00|3499.6|3487.6|3498.7|3486.7|3501.5|3489.2|3498.7|3485.2|0
1612493410000|2021-02-05 02:50:10|3499|3487|3500.8|3488.8|3501.5|3488.8|3499|3485.3|2
1612493420000|2021-02-05 02:50:20|3503.1|3487.1|3501.8|3485.8|3503.1|3487.1|3501.8|3485.8|0
1612493430000|2021-02-05 02:50:30|3500.6|3484.6|3500.8|3484.8|3502.3|3484.8|3499.3|3482.3|0
1612493440000|2021-02-05 02:50:40|3502.5|3482.5|3498|3482|3502.5|3483.4|3498|3482|0
1612493450000|2021-02-05 02:50:50|3497.8|3481.8|3497.8|3481.8|3499.2|3485.2|3497.2|3481.3|0
1612493460000|2021-02-05 02:51:00|3494.6|3482.6|3494.8|3482.8|3497|3485|3494.1|3482.1|0
1612493470000|2021-02-05 02:51:10|3494.5|3482.5|3493.1|3481.1|3494.5|3482.5|3493.1|3481.1|10
1612493480000|2021-02-05 02:51:20|3493.3|3481.3|3493.5|3481.5|3493.5|3481.5|3493.3|3481.3|2
1612493490000|2021-02-05 02:51:30|3493.7|3481.7|3493.3|3481.3|3494|3482|3493.3|3481.3|1
1612493500000|2021-02-05 02:51:40|3493.6|3481.6|3495.8|3483.8|3495.8|3483.8|3493.3|3481.3|0
1612493520000|2021-02-05 02:52:00|||||||||1
1612493530000|2021-02-05 02:52:10|3496|3484|3496.7|3484.7|3496.7|3484.7|3496|3484|1
1612493540000|2021-02-05 02:52:20|3498|3486|3498|3486|3498|3486|3498|3486|0
1612493550000|2021-02-05 02:52:30|3497.8|3485.8|3499.2|3487.2|3499.2|3487.2|3497.8|3485.8|1
1612493560000|2021-02-05 02:52:40|||||||||3
1612493570000|2021-02-05 02:52:50|3499.7|3487.7|3499.7|3487.7|3499.7|3487.7|3499.7|3487.7|0
1612493580000|2021-02-05 02:53:00|3499.9|3487.9|3500.1|3488.1|3500.1|3488.1|3499.6|3487.6|2
1612493590000|2021-02-05 02:53:10|||||||||13
1612493600000|2021-02-05 02:53:20|3499.8|3487.8|3500.1|3488.1|3501|3489|3499.8|3487.8|22
1612493610000|2021-02-05 02:53:30|3500.4|3488.4|3501.7|3489.7|3501.7|3489.7|3498.3|3486.3|6
1612493620000|2021-02-05 02:53:40|3501.8|3489.8|3501.6|3489.6|3502|3490|3499.1|3487.1|10
1612493630000|2021-02-05 02:53:50|3501.8|3489.8|3502.4|3486.4|3503.4|3490.1|3501.4|3485.9|6
1612493640000|2021-02-05 02:54:00|3502.7|3486.7|3502.2|3486.2|3502.7|3486.7|3502|3486|0
1612493650000|2021-02-05 02:54:10|3502.7|3486.7|3502.4|3486.4|3502.9|3486.9|3502.4|3486.4|0
1612493660000|2021-02-05 02:54:20|3502.2|3486.2|3500.5|3488.5|3503.6|3489.7|3500.5|3486.2|0
1612493670000|2021-02-05 02:54:30|3500.8|3488.8|3501.7|3489.7|3501.7|3489.7|3500.8|3488.8|0
1612493680000|2021-02-05 02:54:40|3501.5|3489.5|3504.8|3492.8|3504.8|3492.8|3501.2|3489.2|5
1612493690000|2021-02-05 02:54:50|3504.9|3492.9|3504.7|3492.7|3504.9|3492.9|3504.7|3492.7|0
1612493700000|2021-02-05 02:55:00|3504.4|3492.4|3505.9|3493.9|3505.9|3493.9|3504|3488.2|4
1612493710000|2021-02-05 02:55:10|3507.1|3495.1|3513.5|3497.5|3513.8|3497.8|3507.1|3495.1|2
1612493720000|2021-02-05 02:55:20|3513.8|3497.8|3515.6|3503.6|3515.6|3503.6|3511.9|3497.3|0
1612493730000|2021-02-05 02:55:30|||||||||2
1612493740000|2021-02-05 02:55:40|3514.4|3502.4|3513.9|3501.9|3514.8|3502.8|3513.9|3501.9|0
1612493750000|2021-02-05 02:55:50|3514|3502|3513.5|3501.5|3514|3502|3513.5|3501.5|0
1612493760000|2021-02-05 02:56:00|3514.7|3502.7|3515.1|3503.1|3515.1|3503.1|3514.7|3502.7|2
1612493770000|2021-02-05 02:56:10|3514.9|3502.9|3514.2|3502.2|3515|3502.9|3512.7|3499|2
1612493780000|2021-02-05 02:56:20|3513.8|3501.8|3512.9|3500.9|3513.8|3501.8|3512.9|3500.9|1
1612493790000|2021-02-05 02:56:30|3512.4|3500.4|3510.2|3498.2|3512.4|3500.4|3509.5|3497.5|6
1612493800000|2021-02-05 02:56:40|3515.2|3499.2|3511.3|3499.3|3515.2|3500.5|3511.3|3498.2|6
1612493810000|2021-02-05 02:56:50|3511.6|3499.6|3512.2|3500.2|3512.2|3500.2|3511.6|3499.6|1
1612493820000|2021-02-05 02:57:00|3511.9|3499.9|3511.3|3499.3|3511.9|3499.9|3510.6|3498.6|0
1612493830000|2021-02-05 02:57:10|3511|3499|3509.7|3497.7|3511.3|3499.3|3509.7|3497.7|0
1612493840000|2021-02-05 02:57:20|3509.8|3497.8|3510.2|3498.2|3510.2|3498.2|3509.8|3497.8|0
1612493850000|2021-02-05 02:57:30|3513|3497|3511.3|3499.3|3513.3|3499.3|3511.3|3497|0
1612493860000|2021-02-05 02:57:40|3511.8|3499.8|3514.9|3502.9|3514.9|3502.9|3511.1|3499.1|1
1612493870000|2021-02-05 02:57:50|3515.2|3503.2|3516.2|3504.2|3516.2|3504.2|3515.2|3503.2|8
1612493880000|2021-02-05 02:58:00|3515.8|3503.8|3512.5|3500.5|3516.7|3504.7|3511.6|3499.6|9
1612493890000|2021-02-05 02:58:10|3512.3|3500.3|3517.2|3505.2|3520.2|3506.5|3512.3|3500.3|6
1612493900000|2021-02-05 02:58:20|3516.9|3504.9|3517.1|3505.1|3522.5|3510.5|3516.7|3504.7|0
1612493910000|2021-02-05 02:58:30|3517.3|3505.3|3517.6|3505.6|3517.6|3505.6|3517.3|3505.3|1
1612493920000|2021-02-05 02:58:40|3517.9|3505.9|3518|3506|3518|3506|3516.3|3504.3|0
1612493930000|2021-02-05 02:58:50|3517.7|3505.7|3514|3502|3518.2|3506.2|3512.3|3500.3|0
1612493940000|2021-02-05 02:59:00|3514.3|3502.3|3514|3502|3514.5|3502.5|3514|3502|0
1612493950000|2021-02-05 02:59:10|3513.3|3501.3|3512.8|3500.8|3513.3|3501.3|3512.3|3500.3|0
1612493960000|2021-02-05 02:59:20|3512.3|3500.3|3512|3500|3514.8|3502.8|3512|3500|3
1612493970000|2021-02-05 02:59:30|3512.9|3500.9|3513.4|3501.4|3514.1|3502.1|3512.9|3500.9|0
1612493980000|2021-02-05 02:59:40|3512.8|3500.8|3510.9|3498.9|3512.8|3500.8|3510.9|3498.9|1
1612493990000|2021-02-05 02:59:50|3510.2|3498.2|3510.5|3498.5|3510.5|3498.5|3510.2|3498.2|10
1612494000000|2021-02-05 03:00:00|3510.7|3498.7|3511|3499|3511.6|3499.6|3510.7|3498.7|4
1612494010000|2021-02-05 03:00:10|3510.5|3498.5|3516.5|3504.5|3516.5|3504.5|3510.5|3498.5|18
1612494020000|2021-02-05 03:00:20|3516.2|3504.2|3516.7|3504.7|3518.6|3504.7|3515.4|3502.6|8
1612494030000|2021-02-05 03:00:30|3516.1|3504.1|3516.8|3504.8|3516.8|3504.8|3516.1|3504.1|0
1612494040000|2021-02-05 03:00:40|3517.1|3505.1|3518.3|3506.3|3520|3506.3|3517.1|3503.8|1
1612494050000|2021-02-05 03:00:50|3518|3506|3520|3508|3521.2|3508|3517.7|3505.2|1
1612494060000|2021-02-05 03:01:00|3519.7|3507.7|3519.8|3503.8|3521.8|3507.7|3517|3503.8|2
1612494070000|2021-02-05 03:01:10|3518.5|3506.5|3520.5|3504.5|3521|3506.5|3518.5|3504.5|2
1612494080000|2021-02-05 03:01:20|3520.7|3504.7|3520.3|3504.3|3521|3507.1|3519.1|3504.3|0
1612494090000|2021-02-05 03:01:30|3520.6|3504.6|3520|3508|3521.2|3508|3519.7|3504.6|0
1612494100000|2021-02-05 03:01:40|3520.3|3508.3|3519.5|3507.5|3520.9|3508.3|3519.5|3504.9|0
1612494110000|2021-02-05 03:01:50|3519.3|3507.3|3519.3|3507.3|3519.3|3507.3|3519.3|3507.3|0
1612494120000|2021-02-05 03:02:00|3519.5|3507.5|3519.8|3507.8|3521.2|3507.8|3519.5|3505.2|0
1612494130000|2021-02-05 03:02:10|3519.6|3507.6|3521.2|3505.2|3521.2|3507.6|3519.6|3504.7|2
1612494140000|2021-02-05 03:02:20|3519.8|3507.8|3520.2|3508.2|3520.2|3508.2|3519.8|3507.8|0
1612494150000|2021-02-05 03:02:30|3520.6|3508.6|3521.3|3509.3|3521.3|3509.3|3520.6|3508.6|0
1612494160000|2021-02-05 03:02:40|3521.6|3509.6|3522|3510|3522|3510|3521.6|3509.6|2
1612494170000|2021-02-05 03:02:50|3522.6|3510.6|3522.1|3510.1|3523.4|3511.4|3522.1|3510.1|4
1612494180000|2021-02-05 03:03:00|3521.7|3509.7|3523|3511|3523|3511|3521.7|3509.7|1
1612494190000|2021-02-05 03:03:10|||||||||1
1612494200000|2021-02-05 03:03:20|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|1
1612494210000|2021-02-05 03:03:30|3523|3511|3523.4|3511.4|3523.4|3511.4|3523|3511|0
1612494220000|2021-02-05 03:03:40|3524.6|3512.6|3525.3|3513.3|3525.4|3513.4|3524.6|3512.6|2
1612494230000|2021-02-05 03:03:50|3525.1|3513.1|3524.9|3512.9|3525.8|3513.8|3524.9|3512.9|7
1612494240000|2021-02-05 03:04:00|||||||||2
1612494250000|2021-02-05 03:04:10|||||||||1
1612494260000|2021-02-05 03:04:20|3524.6|3512.6|3523.8|3511.8|3524.6|3512.6|3523.8|3511.8|0
1612494270000|2021-02-05 03:04:30|||||||||2
1612494280000|2021-02-05 03:04:40|3523.3|3511.3|3523.4|3511.4|3523.4|3511.4|3523.1|3511.1|1
1612494290000|2021-02-05 03:04:50|3523.6|3511.6|3525.1|3513.1|3525.4|3513.4|3523.6|3511.6|23
1612494300000|2021-02-05 03:05:00|3525.4|3513.4|3526|3514|3526|3514|3525.4|3513.4|2
1612494310000|2021-02-05 03:05:10|3526.4|3514.4|3526.4|3514.4|3526.4|3514.4|3526.4|3514.4|1
1612494320000|2021-02-05 03:05:20|3526.9|3514.9|3533.7|3521.7|3534.5|3522.5|3526.9|3514.9|0
1612494330000|2021-02-05 03:05:30|3535|3523|3534|3522|3537.1|3525.1|3534|3522|4
1612494340000|2021-02-05 03:05:40|3534.5|3522.5|3534.8|3522.8|3535.3|3523.3|3533.8|3521.8|1
1612494350000|2021-02-05 03:05:50|3535.3|3523.3|3535.9|3523.9|3536.4|3524.4|3533.5|3521.5|31
1612494360000|2021-02-05 03:06:00|3536.2|3524.2|3535.9|3523.9|3536.8|3524.8|3535.7|3523.7|6
1612494370000|2021-02-05 03:06:10|3536.1|3524.1|3536.4|3524.4|3536.4|3524.4|3536.1|3524.1|1
1612494380000|2021-02-05 03:06:20|3536.2|3524.2|3536.2|3524.2|3536.6|3524.6|3536.2|3524.2|1
1612494390000|2021-02-05 03:06:30|3536.6|3524.6|3535.5|3523.5|3536.6|3524.6|3535.1|3523.1|6
1612494400000|2021-02-05 03:06:40|3535.3|3523.3|3535.3|3523.3|3535.5|3523.5|3535.1|3523.1|4
1612494410000|2021-02-05 03:06:50|3534.1|3522.1|3533.5|3521.5|3535.3|3523.3|3533.5|3521.5|1
1612494420000|2021-02-05 03:07:00|3533.8|3521.8|3533.8|3521.8|3533.8|3521.8|3532.6|3520.6|0
1612494430000|2021-02-05 03:07:10|3533.5|3521.5|3533.5|3521.5|3533.8|3521.8|3533.3|3521.3|0
1612494440000|2021-02-05 03:07:20|3534|3522|3534.7|3522.7|3534.7|3522.7|3534|3522|0
1612494450000|2021-02-05 03:07:30|3536.1|3524.1|3537|3525|3537|3525|3535.4|3523.4|0
1612494460000|2021-02-05 03:07:40|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|9
1612494480000|2021-02-05 03:08:00|3539.6|3527.6|3539.4|3527.4|3539.6|3527.6|3539.2|3527.2|1
1612494490000|2021-02-05 03:08:10|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|3538.7|3526.7|1
1612494500000|2021-02-05 03:08:20|3538.9|3526.9|3539.9|3527.9|3539.9|3527.9|3538.7|3526.7|0
1612494510000|2021-02-05 03:08:30|3540.1|3528.1|3540.1|3528.1|3540.1|3528.1|3540.1|3528.1|0
1612494520000|2021-02-05 03:08:40|3540.3|3528.3|3540.1|3528.1|3540.3|3528.3|3539.5|3527.5|0
1612494530000|2021-02-05 03:08:50|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|2
1612494540000|2021-02-05 03:09:00|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|0
1612494550000|2021-02-05 03:09:10|3538.8|3526.8|3538|3526|3538.8|3526.8|3538|3526|1
1612494560000|2021-02-05 03:09:20|3538.3|3526.3|3537.9|3525.9|3538.3|3526.3|3537.9|3525.9|0
1612494570000|2021-02-05 03:09:30|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|1
1612494580000|2021-02-05 03:09:40|3537.9|3525.9|3537.4|3525.4|3537.9|3525.9|3537.4|3525.4|0
1612494590000|2021-02-05 03:09:50|3536.5|3524.5|3536.5|3524.5|3537|3525|3536.5|3524.5|0
1612494600000|2021-02-05 03:10:00|3537.2|3525.2|3537|3525|3537.2|3525.2|3537|3525|1
1612494610000|2021-02-05 03:10:10|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|3536.1|3524.1|2
1612494620000|2021-02-05 03:10:20|3535.3|3523.3|3536.1|3524.1|3536.1|3524.1|3535.3|3523.3|8
1612494630000|2021-02-05 03:10:30|||||||||9
1612494640000|2021-02-05 03:10:40|3535|3523|3535.5|3519.5|3536.6|3523|3534.3|3516.6|3
1612494650000|2021-02-05 03:10:50|3535.7|3519.7|3536.2|3520.2|3536.2|3520.2|3535.7|3519.7|0
1612494660000|2021-02-05 03:11:00|3536.4|3520.4|3536.4|3520.4|3536.6|3520.6|3536.4|3520.4|0
1612494670000|2021-02-05 03:11:10|3535.1|3523.1|3535.3|3523.3|3535.3|3523.3|3535.1|3523.1|0
1612494690000|2021-02-05 03:11:30|3535.5|3523.5|3537.9|3525.9|3537.9|3525.9|3535.5|3523.5|1
1612494700000|2021-02-05 03:11:40|3538.1|3526.1|3538.3|3522.3|3538.6|3526.1|3538.1|3522.3|0
1612494710000|2021-02-05 03:11:50|3538.6|3522.6|3537.6|3521.6|3538.6|3522.6|3537.6|3521.6|0
1612494720000|2021-02-05 03:12:00|3537.4|3521.4|3538.3|3522.3|3538.3|3522.3|3537.4|3521.4|0
1612494730000|2021-02-05 03:12:10|3538.6|3522.6|3538.3|3522.3|3538.8|3522.8|3538.3|3522.3|3
1612494740000|2021-02-05 03:12:20|3539.3|3527.3|3539.1|3527.1|3539.3|3527.3|3539.1|3527.1|0
1612494750000|2021-02-05 03:12:30|3539.9|3527.9|3541.1|3529.1|3541.1|3529.1|3539.9|3527.9|12
1612494770000|2021-02-05 03:12:50|3541.6|3529.6|3541.1|3529.1|3541.6|3529.6|3541.1|3529.1|0
1612494780000|2021-02-05 03:13:00|3541.6|3529.6|3543.1|3531.1|3543.1|3531.1|3541.1|3529.1|6
1612494790000|2021-02-05 03:13:10|3541.8|3529.8|3541.6|3529.6|3541.8|3529.8|3541.6|3529.6|16
1612494800000|2021-02-05 03:13:20|3541.3|3529.3|3540.8|3528.8|3541.3|3529.3|3540.8|3528.8|5
1612494810000|2021-02-05 03:13:30|3541|3529|3541.5|3521.5|3541.5|3529|3538.9|3521.2|8
1612494820000|2021-02-05 03:13:40|3540.6|3520.6|3542.6|3522.6|3542.6|3522.6|3540.6|3520.6|0
1612494830000|2021-02-05 03:13:50|3539.9|3523.9|3539.6|3523.6|3539.9|3523.9|3539.6|3523.6|0
1612494840000|2021-02-05 03:14:00|3539.9|3523.9|3539.4|3523.4|3540.1|3524.1|3539.4|3523.4|10
1612494850000|2021-02-05 03:14:10|3539.1|3523.1|3539.3|3523.3|3539.3|3523.3|3539.1|3523.1|0
1612494870000|2021-02-05 03:14:30|3539.1|3523.1|3536.1|3524.1|3539.1|3524.3|3536.1|3522.8|0
1612494880000|2021-02-05 03:14:40|3538.2|3522.2|3538.2|3522.2|3538.2|3522.2|3538.2|3522.2|0
1612494890000|2021-02-05 03:14:50|3536|3524|3538.6|3522.6|3538.6|3524.3|3536|3522|1
1612494900000|2021-02-05 03:15:00|3538.8|3522.8|3540.1|3524.1|3540.1|3526.6|3538.3|3522.8|4
1612494910000|2021-02-05 03:15:10|3540.8|3524.8|3540.6|3524.6|3541.1|3525.1|3540.6|3524.6|0
1612494920000|2021-02-05 03:15:20|3539.7|3523.7|3539.7|3523.7|3539.7|3525.4|3537.4|3523.4|0
1612494930000|2021-02-05 03:15:30|3539.4|3523.4|3539.7|3523.7|3539.7|3523.7|3539.4|3523.4|0
1612494940000|2021-02-05 03:15:40|3539.2|3523.2|3538.5|3522.5|3539.2|3524.4|3536.4|3522.5|0
1612494950000|2021-02-05 03:15:50|3538.7|3522.7|3538.5|3522.5|3538.7|3524.2|3536.2|3522.5|1
1612494960000|2021-02-05 03:16:00|3538.7|3522.7|3536.2|3524.2|3538.7|3524.2|3527.9|3507.9|2
1612494970000|2021-02-05 03:16:10|3538.7|3522.7|3538.3|3522.3|3538.9|3525.9|3528.6|3508.6|1
1612494980000|2021-02-05 03:16:20|3537.8|3521.8|3537.6|3521.6|3537.8|3525|3537|3521.6|0
1612494990000|2021-02-05 03:16:30|3537.1|3521.1|3537.6|3521.6|3537.6|3521.6|3537.1|3521.1|0
1612495010000|2021-02-05 03:16:50|3537.1|3521.1|3536.9|3520.9|3537.1|3521.1|3536.6|3520.6|0
1612495020000|2021-02-05 03:17:00|3537.2|3521.2|3532.4|3516.4|3537.2|3521.2|3531.4|3515.4|0
1612495030000|2021-02-05 03:17:10|3531.8|3515.8|3532.9|3516.9|3532.9|3516.9|3531.8|3515.8|0
1612495040000|2021-02-05 03:17:20|3533.2|3517.2|3532.6|3516.6|3533.9|3517.9|3532.6|3516.6|1
1612495050000|2021-02-05 03:17:30|3533.1|3517.1|3533.6|3517.6|3533.6|3517.6|3533.1|3517.1|2
1612495060000|2021-02-05 03:17:40|3533.1|3517.1|3528.6|3516.6|3533.1|3517.3|3528.6|3516.6|0
1612495070000|2021-02-05 03:17:50|3529.9|3513.9|3529.9|3513.9|3529.9|3513.9|3529.9|3513.9|0
1612495080000|2021-02-05 03:18:00|3528.6|3516.6|3530.3|3514.3|3530.3|3516.6|3528.6|3514.3|0
1612495090000|2021-02-05 03:18:10|3529.7|3513.7|3529.7|3513.7|3529.7|3513.7|3529.7|3513.7|0
1612495100000|2021-02-05 03:18:20|3529|3513|3522.6|3506.6|3529|3513|3521.8|3504.1|2
1612495110000|2021-02-05 03:18:30|3523|3507|3522.8|3506.8|3525|3507|3522.5|3504.5|2
1612495120000|2021-02-05 03:18:40|3522.1|3506.1|3521.7|3505.7|3522.1|3508.8|3520.6|3505.7|1
1612495130000|2021-02-05 03:18:50|3521.5|3505.5|3521.7|3505.7|3521.7|3505.7|3521.5|3505.5|1
1612495150000|2021-02-05 03:19:10|3519.4|3507.4|3523.3|3511.3|3523.5|3511.5|3519.4|3507.4|0
1612495160000|2021-02-05 03:19:20|3523|3511|3521.2|3509.2|3523|3511|3520.9|3508.9|2
1612495170000|2021-02-05 03:19:30|3520.9|3508.9|3520.6|3508.6|3521.2|3509.2|3520.6|3508.6|1
1612495180000|2021-02-05 03:19:40|3520.8|3508.8|3521.4|3505.4|3522.3|3509|3517.9|3505.4|7
1612495190000|2021-02-05 03:19:50|3521.5|3505.5|3521.7|3505.7|3521.7|3505.7|3521.2|3505.2|0
1612495200000|2021-02-05 03:20:00|3522.2|3506.2|3523.1|3507.1|3523.1|3507.1|3522.2|3506.2|0
1612495210000|2021-02-05 03:20:10|3523|3507|3521.8|3509.8|3523.5|3510.3|3521.4|3506.8|0
1612495220000|2021-02-05 03:20:20|3522.5|3510.5|3518.4|3502.4|3523.9|3511.9|3518.4|3502.4|1
1612495230000|2021-02-05 03:20:30|3518.6|3502.6|3518.5|3506.5|3524.6|3512.6|3518.3|3502.6|7
1612495240000|2021-02-05 03:20:40|3518.1|3506.1|3520.1|3508.1|3520.1|3508.1|3517.3|3505.3|11
1612495250000|2021-02-05 03:20:50|3519.9|3507.9|3518.5|3506.5|3520.9|3508.9|3518.5|3506.5|5
1612495260000|2021-02-05 03:21:00|3518.7|3506.7|3516.7|3504.7|3518.9|3506.9|3516.4|3504.4|0
1612495270000|2021-02-05 03:21:10|3516.9|3504.9|3516.4|3504.4|3517.2|3505.2|3516.4|3504.4|1
1612495280000|2021-02-05 03:21:20|3516.2|3504.2|3517.7|3505.7|3517.7|3505.7|3516.2|3504.2|4
1612495290000|2021-02-05 03:21:30|3517.9|3505.9|3517.6|3505.6|3517.9|3505.9|3517.1|3505.1|0
1612495300000|2021-02-05 03:21:40|3517.1|3505.1|3516.5|3504.5|3518.4|3506.4|3516.5|3504.5|0
1612495310000|2021-02-05 03:21:50|3516.3|3504.3|3518.4|3506.4|3518.4|3506.4|3516.3|3504.3|2
1612495320000|2021-02-05 03:22:00|3518.6|3506.6|3519.6|3507.6|3519.8|3507.8|3518.6|3506.6|2
1612495330000|2021-02-05 03:22:10|3519.9|3507.9|3519.6|3507.6|3520.1|3508.1|3519.6|3507.6|2
1612495340000|2021-02-05 03:22:20|3516.9|3504.9|3519.7|3507.7|3519.7|3507.7|3516.9|3504.9|1
1612495350000|2021-02-05 03:22:30|3520.2|3508.2|3519.7|3507.7|3520.2|3508.2|3519.7|3507.7|0
1612495360000|2021-02-05 03:22:40|3519.5|3507.5|3520|3508|3520|3508|3519.5|3507.5|0
1612495370000|2021-02-05 03:22:50|3519.8|3507.8|3518|3506|3519.8|3507.8|3518|3506|11
1612495380000|2021-02-05 03:23:00|3521.4|3509.4|3520.1|3508.1|3521.4|3509.4|3519.9|3507.9|3
1612495390000|2021-02-05 03:23:10|3520.6|3508.6|3524.4|3512.4|3526.1|3512.6|3520.6|3508.6|1
1612495400000|2021-02-05 03:23:20|3524.6|3512.6|3527.9|3515.9|3527.9|3515.9|3524.6|3512.6|1
1612495410000|2021-02-05 03:23:30|3528.8|3516.8|3529.8|3517.8|3529.8|3517.8|3528.8|3516.8|0
1612495420000|2021-02-05 03:23:40|3530|3518|3529.8|3517.8|3530|3518|3529.7|3517.7|0
1612495440000|2021-02-05 03:24:00|3530.2|3518.2|3532.8|3516.8|3532.8|3518.2|3530.2|3516.5|1
1612495450000|2021-02-05 03:24:10|3533.1|3517.1|3530.4|3518.4|3533.1|3518.6|3530.4|3517.1|0
1612495460000|2021-02-05 03:24:20|3532.2|3520.2|3532.7|3520.7|3532.7|3520.7|3532.2|3520.2|0
1612495470000|2021-02-05 03:24:30|3532.9|3520.9|3534.2|3522.2|3534.2|3522.2|3532.9|3520.9|0
1612495480000|2021-02-05 03:24:40|3534.5|3522.5|3533.2|3517.2|3534.5|3522.5|3533.2|3517.2|3
1612495490000|2021-02-05 03:24:50|3532.5|3516.5|3532.5|3516.5|3532.5|3516.5|3532.5|3516.5|2
1612495500000|2021-02-05 03:25:00|3531.1|3519.1|3530.8|3518.8|3531.1|3519.1|3530.8|3518.8|2
1612495520000|2021-02-05 03:25:20|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|0
1612495540000|2021-02-05 03:25:40|3532.2|3520.2|3532.2|3520.2|3532.2|3520.2|3532.2|3520.2|0
1612495550000|2021-02-05 03:25:50|3531.7|3519.7|3532.2|3520.2|3532.2|3520.2|3531.5|3519.5|0
1612495560000|2021-02-05 03:26:00|3534.5|3518.5|3532.7|3520.7|3534.7|3520.7|3532.4|3518.5|0
1612495570000|2021-02-05 03:26:10|3534.5|3518.5|3532.2|3520.2|3535.6|3520.2|3532.2|3518.5|0
1612495580000|2021-02-05 03:26:20|3531.7|3519.7|3534.2|3522.2|3534.2|3522.2|3530.8|3518.8|2
1612495590000|2021-02-05 03:26:30|3534.7|3522.7|3533.3|3517.3|3536.3|3522.7|3533.3|3516.3|5
1612495600000|2021-02-05 03:26:40|3533.8|3517.8|3533.5|3517.5|3534|3518|3533.5|3517.5|0
1612495610000|2021-02-05 03:26:50|3534|3518|3533.5|3517.5|3534|3518|3533.5|3517.5|0
1612495620000|2021-02-05 03:27:00|3533.2|3517.2|3533.7|3517.7|3533.7|3517.7|3532.9|3516.9|0
1612495630000|2021-02-05 03:27:10|3532.7|3516.7|3530.8|3518.8|3533.9|3518.8|3530.8|3516.7|0
1612495640000|2021-02-05 03:27:20|3529.9|3517.9|3534.6|3522.6|3534.6|3522.6|3529.9|3517.9|7
1612495650000|2021-02-05 03:27:30|||||||||1
1612495660000|2021-02-05 03:27:40|3534.9|3514.9|3534.9|3514.9|3534.9|3514.9|3534.9|3514.9|2
1612495670000|2021-02-05 03:27:50|3534.5|3514.5|3532.2|3516.2|3534.5|3516.2|3532.2|3514.5|0
1612495680000|2021-02-05 03:28:00|3534.7|3514.7|3534.7|3514.7|3534.7|3514.7|3534.7|3514.7|0
1612495690000|2021-02-05 03:28:10|3530.8|3514.8|3534.8|3514.8|3534.8|3514.8|3530.8|3512.8|0
1612495700000|2021-02-05 03:28:20|3534.9|3514.9|3534.5|3514.5|3534.9|3514.9|3534.5|3514.5|0
1612495710000|2021-02-05 03:28:30|3534.3|3514.3|3530.4|3514.4|3534.3|3515.8|3530.4|3514.3|0
1612495720000|2021-02-05 03:28:40|3529.5|3513.5|3530|3514|3530.5|3514.5|3529.5|3513.5|0
1612495730000|2021-02-05 03:28:50|3530.2|3514.2|3526.8|3514.8|3530.6|3515.6|3526.3|3513.7|0
1612495740000|2021-02-05 03:29:00|3526.5|3514.5|3529.7|3513.7|3530.4|3515.2|3526.5|3513.1|0
1612495750000|2021-02-05 03:29:10|3527.2|3515.2|3526.4|3514.4|3527.2|3515.2|3526.4|3514.4|0
1612495760000|2021-02-05 03:29:20|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1612495770000|2021-02-05 03:29:30|3526.9|3514.9|3530.6|3518.6|3530.6|3518.6|3526.9|3514.9|3
1612495780000|2021-02-05 03:29:40|3530.7|3518.7|3530.7|3518.7|3530.7|3518.7|3530.7|3518.7|5
1612495790000|2021-02-05 03:29:50|3530.2|3518.2|3530.7|3518.7|3530.7|3518.7|3530.2|3518.2|0
1612495800000|2021-02-05 03:30:00|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|0
1612495810000|2021-02-05 03:30:10|3531.4|3519.4|3531.6|3519.6|3532.7|3520.7|3531.4|3519.4|1
1612495820000|2021-02-05 03:30:20|3531.3|3519.3|3531.6|3519.6|3532.7|3520.7|3530.6|3518.6|0
1612495830000|2021-02-05 03:30:30|3531.3|3519.3|3531.1|3519.1|3531.3|3519.3|3530.6|3518.6|0
1612495840000|2021-02-05 03:30:40|3530.6|3518.6|3530.6|3518.6|3531.1|3519.1|3530.6|3518.6|0
1612495850000|2021-02-05 03:30:50|3530.9|3518.9|3532.7|3520.7|3532.7|3520.7|3530.9|3518.9|0
1612495860000|2021-02-05 03:31:00|3532.5|3520.5|3532.5|3520.5|3532.5|3520.5|3532|3520|0
1612495870000|2021-02-05 03:31:10|3532.2|3520.2|3532.7|3520.7|3533.2|3521.2|3532.2|3520.2|0
1612495880000|2021-02-05 03:31:20|3533.2|3517.2|3532.4|3512.4|3533.7|3517.2|3532.4|3512.4|0
1612495900000|2021-02-05 03:31:40|3532.9|3512.9|3532.9|3512.9|3532.9|3512.9|3532.9|3512.9|0
1612495910000|2021-02-05 03:31:50|3533.4|3513.4|3533.4|3521.4|3533.4|3521.4|3530.9|3510.9|3
1612495920000|2021-02-05 03:32:00|3533.2|3521.2|3531.7|3511.7|3533.2|3521.2|3531.7|3511.7|3
1612495930000|2021-02-05 03:32:10|3530.5|3510.5|3529.2|3509.2|3530.5|3510.5|3529.2|3509.2|0
1612495940000|2021-02-05 03:32:20|3529.3|3509.3|3529.8|3509.8|3529.8|3509.8|3529.3|3509.3|0
1612495950000|2021-02-05 03:32:30|3527.2|3507.2|3528.5|3508.5|3528.8|3508.8|3527.2|3507.2|0
1612495960000|2021-02-05 03:32:40|3528|3508|3528.9|3508.9|3528.9|3508.9|3528|3508|0
1612495970000|2021-02-05 03:32:50|3527|3507|3526.9|3506.9|3527.6|3507.6|3524.5|3504.5|0
1612495980000|2021-02-05 03:33:00|3526.6|3506.6|3526.1|3506.1|3526.6|3506.6|3526|3506|0
1612496000000|2021-02-05 03:33:20|3525.9|3505.9|3528.1|3508.1|3528.1|3508.1|3525.9|3505.9|0
1612496010000|2021-02-05 03:33:30|3527.6|3507.6|3526.6|3506.6|3527.6|3507.6|3526.6|3506.6|0
1612496020000|2021-02-05 03:33:40|3526.4|3506.4|3526.1|3506.1|3526.6|3506.6|3526.1|3506.1|0
1612496030000|2021-02-05 03:33:50|3526.6|3506.6|3526.4|3506.4|3526.6|3506.6|3526.4|3506.4|0
1612496040000|2021-02-05 03:34:00|3526.1|3506.1|3525|3505|3526.1|3506.1|3524.5|3504.5|0
1612496050000|2021-02-05 03:34:10|3524.5|3504.5|3522.8|3502.8|3524.5|3505.6|3520.5|3502.6|0
1612496060000|2021-02-05 03:34:20|||||||||2
1612496070000|2021-02-05 03:34:30|3520.7|3504.7|3523.6|3503.6|3523.6|3504.7|3520.7|3502.7|0
1612496080000|2021-02-05 03:34:40|3524.7|3504.7|3524.2|3504.2|3524.9|3504.9|3524|3504|0
1612496090000|2021-02-05 03:34:50|3523.7|3503.7|3523.5|3503.5|3523.7|3503.7|3523.5|3503.5|0
1612496100000|2021-02-05 03:35:00|3523.3|3503.3|3523.3|3503.3|3523.3|3503.3|3523.3|3503.3|0
1612496110000|2021-02-05 03:35:10|3523.8|3503.8|3525.2|3505.2|3525.2|3505.2|3523.8|3503.8|0
1612496120000|2021-02-05 03:35:20|3526.1|3506.1|3526.1|3506.1|3526.1|3506.1|3526.1|3506.1|0
1612496140000|2021-02-05 03:35:40|3525.9|3505.9|3525.9|3505.9|3525.9|3505.9|3525.9|3505.9|0
1612496150000|2021-02-05 03:35:50|3525.6|3505.6|3525.6|3505.6|3525.9|3505.9|3525.6|3505.6|0
1612496160000|2021-02-05 03:36:00|3526.6|3506.6|3527|3507|3527.5|3507.5|3526.6|3506.6|5
1612496170000|2021-02-05 03:36:10|3526.8|3506.8|3528.2|3508.2|3528.2|3508.2|3526.8|3506.8|3
1612496180000|2021-02-05 03:36:20|3530|3510|3530.7|3518.7|3530.9|3518.7|3530|3510|6
1612496200000|2021-02-05 03:36:40|3531.5|3519.5|3528.1|3508.1|3531.5|3519.5|3528.1|3508.1|4
1612496210000|2021-02-05 03:36:50|3527.6|3507.6|3527.1|3507.1|3527.6|3507.6|3526.1|3506.1|0
1612496220000|2021-02-05 03:37:00|3526.6|3506.6|3526.9|3506.9|3526.9|3506.9|3526.6|3506.6|0
1612496230000|2021-02-05 03:37:10|3527.1|3507.1|3527.1|3507.1|3527.1|3507.1|3527.1|3507.1|0
1612496240000|2021-02-05 03:37:20|3527.4|3507.4|3528.1|3508.1|3528.1|3508.1|3527.4|3507.4|0
1612496250000|2021-02-05 03:37:30|3527.8|3507.8|3528.6|3508.6|3528.6|3508.6|3527.8|3507.8|0
1612496260000|2021-02-05 03:37:40|3528.1|3508.1|3530.9|3518.9|3530.9|3518.9|3528.1|3508.1|6
1612496270000|2021-02-05 03:37:50|3531.2|3519.2|3530.9|3518.9|3531.4|3519.4|3530.9|3518.9|4
1612496280000|2021-02-05 03:38:00|3531.6|3519.6|3531.2|3511.2|3532.4|3520.3|3529.9|3509.9|0
1612496290000|2021-02-05 03:38:10|3532.3|3515.2|3532.2|3516.2|3532.3|3516.2|3531.2|3511.7|0
1612496300000|2021-02-05 03:38:20|3533.3|3513.3|3533.9|3521.9|3533.9|3521.9|3530.9|3512.9|7
1612496310000|2021-02-05 03:38:30|3534.9|3522.9|3535.5|3523.5|3535.9|3523.9|3534.9|3522.9|1
1612496320000|2021-02-05 03:38:40|3536.7|3524.7|3539.1|3527.1|3539.4|3527.4|3536.7|3524.7|1
1612496330000|2021-02-05 03:38:50|3539.2|3527.2|3538.9|3526.9|3539.4|3527.4|3538.9|3526.9|0
1612496340000|2021-02-05 03:39:00|3539.4|3527.4|3540.3|3528.3|3540.3|3528.3|3538.9|3526.9|0
1612496350000|2021-02-05 03:39:10|3540.1|3528.1|3539.4|3527.4|3540.1|3528.1|3539.4|3527.4|0
1612496360000|2021-02-05 03:39:20|3538.9|3526.9|3538.7|3518.7|3538.9|3526.9|3538.7|3518.7|1
1612496370000|2021-02-05 03:39:30|3538.2|3518.2|3535.7|3519.7|3538.2|3519.7|3535.2|3518.2|0
1612496380000|2021-02-05 03:39:40|3536|3520|3534.6|3514.6|3536|3520|3533.2|3514.6|0
1612496390000|2021-02-05 03:39:50|3532.7|3516.7|3532.7|3516.7|3533.2|3517.2|3532.7|3516.7|0
1612496400000|2021-02-05 03:40:00|3535.2|3515.2|3535.7|3519.7|3537.2|3519.7|3533.5|3515.2|0
1612496410000|2021-02-05 03:40:10|3535.4|3519.4|3535.7|3519.7|3538.2|3521.2|3535.2|3518.2|0
1612496420000|2021-02-05 03:40:20|3536.2|3520.2|3533.7|3517.7|3539.2|3521.5|3533.7|3517|0
1612496430000|2021-02-05 03:40:30|3534|3518|3534.2|3518.2|3534.2|3518.2|3534|3518|0
1612496450000|2021-02-05 03:40:50|3538.3|3518.3|3538.3|3518.3|3538.3|3518.3|3538|3518|0
1612496460000|2021-02-05 03:41:00|3537.8|3517.8|3536.9|3520.9|3537.8|3521.2|3536.5|3517.8|0
1612496470000|2021-02-05 03:41:10|3539.3|3519.3|3536.4|3520.4|3539.8|3521.5|3536.4|3519.3|0
1612496480000|2021-02-05 03:41:20|3535.7|3519.7|3535.7|3519.7|3538|3519.9|3535.7|3518|0
1612496490000|2021-02-05 03:41:30|3536.2|3520.2|3536.3|3524.3|3537.6|3525.6|3536.2|3520.2|10
1612496500000|2021-02-05 03:41:40|3535.7|3523.7|3535.3|3523.3|3535.7|3523.7|3535.3|3523.3|0
1612496510000|2021-02-05 03:41:50|3534.1|3522.1|3535.5|3519.5|3535.5|3522.1|3534.1|3519.2|1
1612496520000|2021-02-05 03:42:00|3533.9|3517.9|3534.8|3514.8|3534.8|3518.2|3533.7|3514.8|0
1612496530000|2021-02-05 03:42:10|3531.3|3515.3|3532.2|3512.2|3532.2|3515.3|3531.3|3512.1|0
1612496550000|2021-02-05 03:42:30|3530.7|3514.7|3531.7|3511.7|3531.7|3514.7|3528|3510|0
1612496560000|2021-02-05 03:42:40|3530.7|3514.7|3532.1|3512.1|3532.1|3514.7|3530.7|3512.1|0
1612496570000|2021-02-05 03:42:50|3532.6|3512.6|3532.6|3512.6|3532.6|3512.6|3532.6|3512.6|0
1612496580000|2021-02-05 03:43:00|3533.1|3513.1|3533.7|3513.7|3533.7|3513.7|3533.1|3513.1|0
1612496590000|2021-02-05 03:43:10|3533.9|3513.9|3533.3|3513.3|3533.9|3513.9|3533.3|3513.3|0
1612496620000|2021-02-05 03:43:40|3534.1|3514.1|3535.5|3515.5|3535.5|3515.5|3534.1|3514.1|0
1612496630000|2021-02-05 03:43:50|3535.4|3515.4|3536.6|3516.6|3536.6|3516.6|3534.8|3514.8|3
1612496640000|2021-02-05 03:44:00|3536.8|3516.8|3536|3516|3536.8|3516.8|3536|3516|0
1612496650000|2021-02-05 03:44:10|3537|3517|3537|3517|3537|3517|3537|3517|0
1612496660000|2021-02-05 03:44:20|3534.9|3514.9|3536|3516|3536.5|3516.5|3533.9|3513.9|0
1612496670000|2021-02-05 03:44:30|3536.5|3516.5|3536|3516|3536.5|3516.5|3536|3516|0
1612496680000|2021-02-05 03:44:40|3535|3515|3536|3516|3536|3516|3535|3515|0
1612496690000|2021-02-05 03:44:50|3537.2|3517.2|3536.5|3516.5|3537.5|3517.5|3536.5|3516.5|2
1612496700000|2021-02-05 03:45:00|3536.2|3516.2|3532.9|3512.9|3536.2|3516.2|3532.9|3512.9|0
1612496710000|2021-02-05 03:45:10|3534.6|3514.6|3534.6|3514.6|3534.8|3514.8|3534.6|3514.6|1
1612496730000|2021-02-05 03:45:30|3534.8|3514.8|3533.8|3513.8|3534.8|3514.8|3533.8|3513.8|0
1612496740000|2021-02-05 03:45:40|3534.3|3514.3|3533.6|3513.6|3534.3|3514.3|3533.6|3513.6|0
1612496760000|2021-02-05 03:46:00|3533.8|3513.8|3533.8|3513.8|3533.8|3513.8|3533.3|3513.3|0
1612496770000|2021-02-05 03:46:10|3534.4|3514.4|3534.6|3514.6|3535.2|3523.2|3534.4|3514.4|3
1612496790000|2021-02-05 03:46:30|3535.7|3523.7|3530.8|3510.8|3535.7|3523.7|3530.8|3510.8|5
1612496800000|2021-02-05 03:46:40|3531.1|3511.1|3533.2|3513.2|3533.2|3513.2|3530.8|3510.8|0
1612496810000|2021-02-05 03:46:50|3532.3|3512.3|3533.2|3513.2|3533.2|3513.2|3532.3|3512.3|0
1612496820000|2021-02-05 03:47:00|3532.7|3512.7|3532.7|3512.7|3532.7|3512.7|3532.7|3512.7|0
1612496830000|2021-02-05 03:47:10|3532.2|3512.2|3532.4|3512.4|3532.7|3512.7|3532.2|3512.2|0
1612496840000|2021-02-05 03:47:20|3533.3|3513.3|3532.9|3512.9|3533.3|3513.3|3532.4|3512.4|0
1612496860000|2021-02-05 03:47:40|3532.6|3512.6|3533.6|3513.6|3533.6|3513.6|3532.6|3512.6|0
1612496870000|2021-02-05 03:47:50|3534.2|3514.2|3534.2|3514.2|3534.2|3514.2|3534.2|3514.2|10
1612496880000|2021-02-05 03:48:00|3533.7|3513.7|3533.1|3513.1|3533.7|3513.7|3532.3|3512.3|0
1612496900000|2021-02-05 03:48:20|3532.8|3512.8|3532.6|3512.6|3532.8|3512.8|3532.6|3512.6|0
1612496910000|2021-02-05 03:48:30|3529.7|3513.7|3531.8|3511.8|3531.8|3513.7|3529.7|3511.7|0
1612496920000|2021-02-05 03:48:40|3532.1|3512.1|3533.3|3513.3|3533.3|3513.3|3532.1|3512.1|0
1612496930000|2021-02-05 03:48:50|3532.8|3512.8|3532.8|3512.8|3533.3|3513.3|3532.8|3512.8|0
1612496940000|2021-02-05 03:49:00|3532.3|3512.3|3532.8|3512.8|3533.3|3513.3|3532.3|3512.3|0
1612496950000|2021-02-05 03:49:10|3533.3|3513.3|3532.8|3512.8|3533.3|3513.3|3532.8|3512.8|0
1612496970000|2021-02-05 03:49:30|3533.3|3513.3|3533.6|3513.6|3533.6|3513.6|3533.3|3513.3|0
1612496980000|2021-02-05 03:49:40|3532.8|3512.8|3532.3|3512.3|3532.8|3512.8|3532.3|3512.3|0
1612496990000|2021-02-05 03:49:50|3531.7|3511.7|3532|3512|3532.1|3512.1|3531.5|3511.5|0
1612497000000|2021-02-05 03:50:00|3532.2|3512.2|3531.5|3511.5|3532.2|3512.2|3531.5|3511.5|0
1612497010000|2021-02-05 03:50:10|3532|3512|3530.8|3514.8|3532.2|3514.8|3530.8|3512|0
1612497020000|2021-02-05 03:50:20|3533.3|3513.3|3533.3|3521.3|3533.3|3521.3|3533.3|3513.3|9
1612497040000|2021-02-05 03:50:40|3531.9|3511.9|3531.9|3511.9|3531.9|3511.9|3531.9|3511.9|1
1612497060000|2021-02-05 03:51:00|3532.1|3512.1|3532.4|3512.4|3532.4|3512.4|3532.1|3512.1|0
1612497070000|2021-02-05 03:51:10|3533.4|3513.4|3534.1|3522.1|3534.1|3522.1|3533.4|3513.4|5
1612497090000|2021-02-05 03:51:30|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|1
1612497100000|2021-02-05 03:51:40|3534.6|3522.6|3534.8|3522.8|3534.8|3522.8|3534.6|3522.6|2
1612497110000|2021-02-05 03:51:50|3533.8|3517.8|3533.8|3513.8|3535.3|3517.8|3533|3513.8|2
1612497120000|2021-02-05 03:52:00|3534.3|3514.3|3531.6|3519.6|3534.3|3520.1|3530.3|3514.3|0
1612497130000|2021-02-05 03:52:10|3534|3522|3534.2|3522.2|3534.2|3522.2|3534|3522|1
1612497150000|2021-02-05 03:52:30|3534|3522|3534|3522|3534|3522|3534|3522|0
1612497160000|2021-02-05 03:52:40|||||||||1
1612497180000|2021-02-05 03:53:00|3534.8|3522.8|3535.1|3523.1|3535.1|3523.1|3534.8|3522.8|5
1612497200000|2021-02-05 03:53:20|3534.6|3522.6|3534.1|3522.1|3534.6|3522.6|3534.1|3522.1|3
1612497210000|2021-02-05 03:53:30|3534.5|3518.5|3534.5|3518.5|3534.5|3518.5|3534.5|3518.5|0
1612497260000|2021-02-05 03:54:20|3533.4|3521.4|3533.4|3521.4|3533.4|3521.4|3533.4|3521.4|0
1612497270000|2021-02-05 03:54:30|3535.1|3519.1|3534.9|3518.9|3535.1|3519.1|3534.6|3518.6|0
1612497280000|2021-02-05 03:54:40|3533.2|3521.2|3533.4|3521.4|3533.4|3521.4|3533.2|3521.2|0
1612497290000|2021-02-05 03:54:50|3534.8|3518.8|3535.1|3519.1|3535.1|3519.1|3534.8|3518.8|0
1612497310000|2021-02-05 03:55:10|3534.9|3518.9|3535.3|3519.3|3535.3|3519.3|3534.9|3518.9|0
1612497320000|2021-02-05 03:55:20|3535.6|3519.6|3535.9|3519.9|3535.9|3519.9|3535.6|3519.6|10
1612497330000|2021-02-05 03:55:30|3535.7|3519.7|3535.2|3519.2|3535.7|3519.7|3535.2|3519.2|0
1612497340000|2021-02-05 03:55:40|3535|3519|3535|3519|3535|3519|3535|3519|0
1612497350000|2021-02-05 03:55:50|3534.8|3518.8|3534.8|3518.8|3534.8|3518.8|3534.8|3518.8|0
1612497360000|2021-02-05 03:56:00|3535.1|3519.1|3535.3|3519.3|3535.3|3519.3|3535.1|3519.1|0
1612497370000|2021-02-05 03:56:10|3535.1|3519.1|3534.6|3518.6|3535.1|3519.1|3534.6|3518.6|0
1612497400000|2021-02-05 03:56:40|3535.1|3519.1|3535.1|3519.1|3535.1|3519.1|3535.1|3519.1|0
1612497410000|2021-02-05 03:56:50|3534.8|3518.8|3534.1|3518.1|3535.1|3519.1|3534.1|3518.1|0
1612497420000|2021-02-05 03:57:00|3534.6|3518.6|3534.6|3518.6|3534.6|3518.6|3534.6|3518.6|0
1612497430000|2021-02-05 03:57:10|3535.3|3519.3|3535.3|3519.3|3535.8|3519.8|3535.3|3519.3|0
1612497440000|2021-02-05 03:57:20|3536.4|3516.4|3536.4|3516.4|3536.4|3516.4|3536.4|3516.4|0
1612497450000|2021-02-05 03:57:30|3536.7|3516.7|3536.9|3516.9|3536.9|3516.9|3536.7|3516.7|0
1612497490000|2021-02-05 03:58:10|3536.7|3516.7|3537.1|3517.1|3537.1|3517.1|3536.7|3516.7|0
1612497500000|2021-02-05 03:58:20|3535.4|3519.4|3535.4|3519.4|3535.4|3519.4|3535.4|3519.4|0
1612497510000|2021-02-05 03:58:30|3535.6|3519.6|3537.7|3517.7|3538.2|3519.6|3535.6|3517.7|6
1612497530000|2021-02-05 03:58:50|3537.4|3517.4|3537.7|3517.7|3537.7|3517.7|3537.2|3517.2|0
1612497540000|2021-02-05 03:59:00|3537.2|3517.2|3537.2|3517.2|3537.2|3517.2|3536.9|3516.9|0
1612497550000|2021-02-05 03:59:10|3536.7|3516.7|3537.2|3517.2|3537.2|3517.2|3536.7|3516.7|0
1612497560000|2021-02-05 03:59:20|3537.5|3517.5|3537.9|3517.9|3537.9|3517.9|3537.5|3517.5|0
1612497610000|2021-02-05 04:00:10|3538.2|3518.2|3539.2|3519.2|3539.2|3519.2|3538.2|3518.2|0
1612497620000|2021-02-05 04:00:20|3539.4|3519.4|3539.9|3519.9|3539.9|3519.9|3539.4|3519.4|0
1612497630000|2021-02-05 04:00:30|3540.5|3520.5|3541|3529|3541.7|3529|3540.5|3520.5|0
1612497640000|2021-02-05 04:00:40|3541.2|3529.2|3541.6|3525.6|3545.2|3529.2|3541.2|3522.2|0
1612497650000|2021-02-05 04:00:50|3543.2|3531.2|3542.8|3530.8|3543.2|3531.2|3542.8|3530.8|2
1612497660000|2021-02-05 04:01:00|3543.2|3531.2|3544.5|3532.5|3544.8|3532.8|3543.2|3531.2|1
1612497670000|2021-02-05 04:01:10|3544.7|3532.7|3545.6|3533.6|3545.6|3533.6|3544.7|3532.7|0
1612497680000|2021-02-05 04:01:20|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|3546.4|3534.4|1
1612497690000|2021-02-05 04:01:30|3547.9|3535.9|3548.1|3536.1|3548.2|3536.2|3547.9|3535.9|1
1612497700000|2021-02-05 04:01:40|3547.2|3535.2|3547.4|3531.4|3547.4|3535.2|3547.2|3531.4|0
1612497710000|2021-02-05 04:01:50|3546.9|3530.9|3548.4|3528.4|3548.4|3530.9|3546.9|3527.4|0
1612497720000|2021-02-05 04:02:00|3548.1|3528.1|3545.9|3529.9|3548.1|3529.9|3545.9|3527.6|0
1612497730000|2021-02-05 04:02:10|3546.4|3530.4|3543.7|3531.7|3546.9|3531.7|3543.7|3530.4|0
1612497740000|2021-02-05 04:02:20|3544|3532|3546.7|3530.7|3546.7|3532.4|3544|3530.7|0
1612497750000|2021-02-05 04:02:30|3544.4|3532.4|3546.4|3534.4|3546.8|3534.8|3544.4|3530.7|4
1612497760000|2021-02-05 04:02:40|3546.6|3534.6|3546.3|3530.3|3546.8|3534.8|3546.3|3530.3|1
1612497770000|2021-02-05 04:02:50|3546|3530|3545.8|3529.8|3546|3530|3545.8|3529.8|0
1612497780000|2021-02-05 04:03:00|3546.1|3530.1|3546.3|3530.3|3546.3|3530.3|3546.1|3530.1|0
1612497790000|2021-02-05 04:03:10|3545.8|3529.8|3545.3|3529.3|3545.8|3529.8|3545.3|3529.3|0
1612497800000|2021-02-05 04:03:20|3544.4|3528.4|3541|3525|3544.4|3528.4|3540.8|3524.8|1
1612497810000|2021-02-05 04:03:30|3540.5|3524.5|3540|3524|3540.5|3524.5|3539.8|3523.8|0
1612497820000|2021-02-05 04:03:40|3539.8|3523.8|3539.8|3523.8|3540.5|3524.5|3539.8|3523.8|0
1612497830000|2021-02-05 04:03:50|3540|3524|3540.8|3524.8|3540.8|3524.8|3540|3524|0
1612497840000|2021-02-05 04:04:00|3541|3525|3541.3|3525.3|3541.3|3525.3|3541|3525|0
1612497860000|2021-02-05 04:04:20|3541.1|3525.1|3541.1|3525.1|3541.1|3525.1|3541.1|3525.1|5
1612497870000|2021-02-05 04:04:30|3541.9|3525.9|3542.8|3526.8|3542.8|3526.8|3541.9|3525.9|0
1612497890000|2021-02-05 04:04:50|3542.6|3526.6|3542.6|3526.6|3542.6|3526.6|3542.6|3526.6|0
1612497910000|2021-02-05 04:05:10|3542.5|3526.5|3542.3|3526.3|3542.5|3526.5|3542.3|3526.3|0
1612497920000|2021-02-05 04:05:20|3542.8|3526.8|3542.8|3526.8|3542.8|3526.8|3542.8|3526.8|0
1612497940000|2021-02-05 04:05:40|3543.8|3531.8|3544|3532|3544|3532|3543.8|3531.8|2
1612497950000|2021-02-05 04:05:50|3544.3|3532.3|3544.7|3532.7|3544.7|3532.7|3544.3|3532.3|0
1612497960000|2021-02-05 04:06:00|3544.3|3532.3|3544.8|3532.8|3545.2|3533.2|3544.3|3532.3|5
1612497970000|2021-02-05 04:06:10|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|2
1612497980000|2021-02-05 04:06:20|3543.7|3531.7|3543.5|3531.5|3543.7|3531.7|3543.5|3531.5|0
1612497990000|2021-02-05 04:06:30|3543.2|3531.2|3541.6|3529.6|3543.2|3531.2|3541.6|3529.6|1
1612498000000|2021-02-05 04:06:40|3540.7|3528.7|3539.9|3527.9|3540.7|3528.7|3538.8|3526.8|1
1612498010000|2021-02-05 04:06:50|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1612498020000|2021-02-05 04:07:00|3539.9|3527.9|3539.9|3527.9|3539.9|3527.9|3539.9|3527.9|0
1612498030000|2021-02-05 04:07:10|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1612498050000|2021-02-05 04:07:30|3540.3|3528.3|3540.8|3528.8|3541.1|3529.1|3540.3|3528.3|0
1612498060000|2021-02-05 04:07:40|3540.9|3528.9|3540.8|3528.8|3540.9|3528.9|3540.8|3528.8|0
1612498070000|2021-02-05 04:07:50|3540.2|3528.2|3539.6|3527.6|3540.2|3528.2|3539.6|3527.6|0
1612498090000|2021-02-05 04:08:10|3539.5|3527.5|3540|3528|3540|3528|3539.5|3527.5|0
1612498100000|2021-02-05 04:08:20|3539.3|3527.3|3539.5|3527.5|3539.5|3527.5|3539.3|3527.3|0
1612498110000|2021-02-05 04:08:30|3539.3|3527.3|3539.8|3527.8|3539.8|3527.8|3539.3|3527.3|0
1612498120000|2021-02-05 04:08:40|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|0
1612498130000|2021-02-05 04:08:50|3538.1|3526.1|3538.4|3518.4|3538.4|3526.1|3538.1|3518.4|1
1612498140000|2021-02-05 04:09:00|3538.6|3518.6|3538.5|3522.5|3539.9|3522.8|3537.9|3518.6|0
1612498150000|2021-02-05 04:09:10|3535.3|3523.3|3538.3|3522.3|3538.3|3523.3|3535.3|3521.3|0
1612498160000|2021-02-05 04:09:20|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|0
1612498180000|2021-02-05 04:09:40|3538|3522|3538|3522|3538|3522|3538|3522|0
1612498190000|2021-02-05 04:09:50|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|0
1612498210000|2021-02-05 04:10:10|3535.6|3523.6|3535.2|3523.2|3535.6|3523.6|3534.2|3522.2|0
1612498220000|2021-02-05 04:10:20|3535.1|3523.1|3534.2|3522.2|3535.1|3523.1|3534.2|3522.2|0
1612498230000|2021-02-05 04:10:30|3535.2|3523.2|3534.2|3522.2|3535.2|3523.2|3534.2|3522.2|0
1612498250000|2021-02-05 04:10:50|3534.1|3518.1|3535.7|3523.7|3535.7|3523.7|3534.1|3518.1|2
1612498260000|2021-02-05 04:11:00|3536.3|3524.3|3537.6|3525.6|3537.6|3525.6|3536.3|3524.3|5
1612498270000|2021-02-05 04:11:10|3537.5|3525.5|3537.3|3525.3|3537.6|3525.6|3537.3|3525.3|5
1612498290000|2021-02-05 04:11:30|3539.2|3527.2|3538.7|3526.7|3539.2|3527.2|3538.7|3526.7|2
1612498310000|2021-02-05 04:11:50|3539.4|3527.4|3538.3|3526.3|3539.4|3527.4|3538.3|3526.3|1
1612498320000|2021-02-05 04:12:00|3538.8|3522.8|3538.8|3522.8|3538.8|3522.8|3538.5|3522.5|0
1612498330000|2021-02-05 04:12:10|3540.2|3520.2|3537|3521|3540.2|3521|3536.7|3520.2|0
1612498350000|2021-02-05 04:12:30|3536.7|3520.7|3533.5|3521.5|3536.7|3521.5|3532.9|3520.7|0
1612498360000|2021-02-05 04:12:40|3533.9|3521.9|3533.3|3521.3|3533.9|3521.9|3533.3|3521.3|4
1612498370000|2021-02-05 04:12:50|||||||||1
1612498380000|2021-02-05 04:13:00|3535.7|3523.7|3535.4|3519.4|3535.7|3523.7|3534.3|3519.4|0
1612498390000|2021-02-05 04:13:10|||||||||2
1612498400000|2021-02-05 04:13:20|3535.9|3519.9|3535.9|3519.9|3535.9|3519.9|3535.9|3519.9|0
1612498410000|2021-02-05 04:13:30|3535.6|3519.6|3532.8|3520.8|3535.6|3521.3|3532.8|3519.6|0
1612498420000|2021-02-05 04:13:40|3534|3522|3532.3|3520.3|3534|3522|3532.3|3520.3|5
1612498430000|2021-02-05 04:13:50|3533.3|3521.3|3533.8|3521.8|3533.8|3521.8|3533.3|3521.3|0
1612498440000|2021-02-05 04:14:00|3534.1|3522.1|3533.8|3521.8|3534.1|3522.1|3533.3|3521.3|0
1612498450000|2021-02-05 04:14:10|3533.5|3521.5|3533|3521|3534|3522|3533|3521|0
1612498460000|2021-02-05 04:14:20|3533.2|3521.2|3534|3522|3536|3523|3533.2|3520|3
1612498470000|2021-02-05 04:14:30|3533.5|3521.5|3534|3522|3534.3|3522.3|3533.5|3521.5|0
1612498490000|2021-02-05 04:14:50|3534.3|3522.3|3535.1|3523.1|3535.1|3523.1|3534.3|3522.3|5
1612498500000|2021-02-05 04:15:00|3535.3|3523.3|3533.7|3521.7|3535.5|3523.3|3533.7|3519|0
1612498510000|2021-02-05 04:15:10|3536|3520|3534.8|3522.8|3536|3522.8|3534.8|3520|0
1612498520000|2021-02-05 04:15:20|3535.3|3523.3|3534.5|3522.5|3535.3|3523.3|3534.5|3522.5|0
1612498530000|2021-02-05 04:15:30|3535.3|3523.3|3533.5|3521.5|3536.4|3523.3|3533.5|3520.4|2
1612498560000|2021-02-05 04:16:00|3536.2|3524.2|3530.6|3518.6|3536.2|3524.2|3530.6|3518.6|5
1612498570000|2021-02-05 04:16:10|3529.9|3517.9|3529.9|3517.9|3529.9|3517.9|3529.9|3517.9|1
1612498580000|2021-02-05 04:16:20|3530.2|3518.2|3526.4|3514.4|3530.4|3518.4|3525.9|3511.2|0
1612498590000|2021-02-05 04:16:30|3525.9|3513.9|3529.4|3513.4|3529.4|3513.9|3525.9|3511.4|0
1612498600000|2021-02-05 04:16:40|3526.9|3514.9|3526.9|3514.9|3526.9|3514.9|3526.9|3514.9|0
1612498610000|2021-02-05 04:16:50|3526.3|3514.3|3527.4|3511.4|3528.4|3514.3|3525.9|3511.4|0
1612498620000|2021-02-05 04:17:00|3527.6|3511.6|3528.1|3512.1|3528.1|3512.1|3527.3|3511.3|0
1612498650000|2021-02-05 04:17:30|3527.9|3511.9|3526.9|3510.9|3527.9|3511.9|3526.9|3510.9|0
1612498660000|2021-02-05 04:17:40|3527.2|3511.2|3527.5|3511.5|3527.5|3511.5|3527.2|3511.2|0
1612498670000|2021-02-05 04:17:50|3527.7|3511.7|3527.7|3511.7|3527.7|3511.7|3527.7|3511.7|0
1612498680000|2021-02-05 04:18:00|3527.5|3511.5|3528|3512|3528|3512|3527.5|3511.5|0
1612498690000|2021-02-05 04:18:10|3528.2|3512.2|3528|3512|3528.2|3512.2|3528|3512|0
1612498700000|2021-02-05 04:18:20|3528.3|3512.3|3528.3|3512.3|3528.3|3512.3|3527.8|3511.8|0
1612498710000|2021-02-05 04:18:30|3528|3512|3527.8|3511.8|3528|3512|3527.8|3511.8|0
1612498720000|2021-02-05 04:18:40|3528.9|3512.9|3529.2|3513.2|3529.2|3515.5|3527.5|3512.9|7
1612498730000|2021-02-05 04:18:50|3526.9|3514.9|3527.6|3511.6|3528.6|3514.9|3525.3|3511.6|0
1612498740000|2021-02-05 04:19:00|3528.6|3512.6|3527.1|3511.1|3528.6|3512.6|3527.1|3511.1|4
1612498750000|2021-02-05 04:19:10|3526.6|3510.6|3526.8|3510.8|3526.8|3513.1|3525.1|3510.6|0
1612498760000|2021-02-05 04:19:20|3527.1|3511.1|3527.1|3511.1|3527.6|3511.6|3527.1|3511.1|0
1612498770000|2021-02-05 04:19:30|3527.6|3511.6|3527.6|3511.6|3527.6|3513.1|3525.1|3511.6|0
1612498780000|2021-02-05 04:19:40|3525.1|3513.1|3525.1|3513.1|3525.1|3513.1|3525.1|3513.1|0
1612498810000|2021-02-05 04:20:10|3525.7|3513.7|3527.7|3511.7|3527.7|3513.7|3525.7|3511.6|0
1612498820000|2021-02-05 04:20:20|3525.1|3513.1|3525.9|3513.9|3527.4|3513.9|3525.1|3511.4|0
1612498840000|2021-02-05 04:20:40|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|0
1612498850000|2021-02-05 04:20:50|3526|3514|3528.7|3516.7|3528.7|3516.7|3526|3514|3
1612498860000|2021-02-05 04:21:00|3528.9|3516.9|3529.9|3517.9|3530|3518|3528.9|3516.9|1
1612498870000|2021-02-05 04:21:10|3528.4|3516.4|3530|3514|3530|3516.4|3526.7|3514|0
1612498880000|2021-02-05 04:21:20|3530.2|3514.2|3527.9|3515.9|3530.2|3516.2|3527.9|3514.2|0
1612498890000|2021-02-05 04:21:30|3529.8|3517.8|3528.2|3516.2|3529.8|3517.8|3527.2|3515.2|6
1612498900000|2021-02-05 04:21:40|3527.3|3515.3|3526.9|3514.9|3529.2|3515.3|3526.7|3513.2|0
1612498910000|2021-02-05 04:21:50|3528.6|3512.6|3526.9|3514.9|3529.2|3515.2|3526.9|3512.3|0
1612498920000|2021-02-05 04:22:00|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|0
1612498930000|2021-02-05 04:22:10|3526.8|3514.8|3527.1|3515.1|3527.1|3515.1|3526.8|3514.8|0
1612498940000|2021-02-05 04:22:20|3526.8|3514.8|3526.9|3514.9|3526.9|3514.9|3526.6|3514.6|0
1612498950000|2021-02-05 04:22:30|3527.4|3515.4|3527.6|3515.6|3530.1|3518.1|3526.9|3514.9|3
1612498960000|2021-02-05 04:22:40|3528.2|3516.2|3527.7|3515.7|3528.3|3516.3|3527.7|3515.7|0
1612498970000|2021-02-05 04:22:50|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|0
1612498990000|2021-02-05 04:23:10|3526.9|3514.9|3526.9|3514.9|3526.9|3514.9|3526.9|3514.9|0
1612499000000|2021-02-05 04:23:20|3526.2|3514.2|3526.8|3514.8|3526.8|3514.8|3526.2|3514.2|0
1612499010000|2021-02-05 04:23:30|3527.3|3515.3|3527.3|3515.3|3527.3|3515.3|3527.3|3515.3|0
1612499020000|2021-02-05 04:23:40|3527.8|3515.8|3527.8|3515.8|3527.8|3515.8|3527.8|3515.8|1
1612499030000|2021-02-05 04:23:50|3527.5|3515.5|3526.8|3514.8|3527.5|3515.5|3526.8|3514.8|0
1612499040000|2021-02-05 04:24:00|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1612499050000|2021-02-05 04:24:10|3526|3514|3527.2|3515.2|3527.2|3515.2|3526|3514|0
1612499070000|2021-02-05 04:24:30|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|3527.1|3515.1|0
1612499080000|2021-02-05 04:24:40|3528.6|3516.6|3527|3515|3528.6|3516.6|3526.7|3514.7|5
1612499090000|2021-02-05 04:24:50|3527.6|3515.6|3527.6|3515.6|3527.6|3515.6|3527.6|3515.6|0
1612499100000|2021-02-05 04:25:00|||||||||1
1612499110000|2021-02-05 04:25:10|3527|3515|3527.3|3515.3|3527.3|3515.3|3527|3515|0
1612499120000|2021-02-05 04:25:20|3527.7|3515.7|3527.9|3515.9|3528.4|3516.4|3527.6|3515.6|0
1612499130000|2021-02-05 04:25:30|3530.2|3518.2|3529.7|3517.7|3530.2|3518.2|3529.7|3517.7|4
1612499140000|2021-02-05 04:25:40|3528.5|3516.5|3529.1|3513.1|3529.1|3516.5|3526.4|3513.1|1
1612499150000|2021-02-05 04:25:50|3528.8|3516.8|3526.8|3514.8|3528.8|3516.8|3526.8|3514.8|1
1612499160000|2021-02-05 04:26:00|3529.1|3513.1|3529.6|3513.6|3529.6|3515.4|3527.4|3513.1|5
1612499170000|2021-02-05 04:26:10|3529.9|3513.9|3529.2|3513.2|3529.9|3513.9|3525.9|3513.2|0
1612499180000|2021-02-05 04:26:20|3528.9|3512.9|3526.8|3514.8|3529.1|3514.8|3526.4|3512.4|0
1612499190000|2021-02-05 04:26:30|3529.3|3513.3|3529.3|3513.3|3529.3|3513.3|3529.3|3513.3|0
1612499200000|2021-02-05 04:26:40|3529.1|3513.1|3525.9|3513.9|3529.1|3514.6|3525.9|3513.1|0
1612499210000|2021-02-05 04:26:50|3526.6|3514.6|3521.1|3505.1|3528.9|3514.6|3521.1|3505.1|4
1612499220000|2021-02-05 04:27:00|3521.4|3505.4|3522.1|3506.1|3522.9|3508.8|3520.6|3505.4|0
1612499230000|2021-02-05 04:27:10|3522.6|3506.6|3517.9|3505.9|3522.6|3509.2|3517.9|3505.3|0
1612499240000|2021-02-05 04:27:20|3518.4|3506.4|3517.9|3505.9|3518.4|3506.4|3517.9|3505.9|0
1612499250000|2021-02-05 04:27:30|||||||||1
1612499260000|2021-02-05 04:27:40|3517.6|3505.6|3517.5|3505.5|3517.8|3505.8|3517.3|3505.3|5
1612499270000|2021-02-05 04:27:50|3518|3506|3518|3506|3518|3506|3518|3506|0
1612499280000|2021-02-05 04:28:00|3518.5|3506.5|3518.2|3506.2|3518.5|3506.5|3518.2|3506.2|0
1612499290000|2021-02-05 04:28:10|3518.7|3506.7|3519.2|3507.2|3519.3|3507.3|3518.5|3506.5|0
1612499300000|2021-02-05 04:28:20|3518.9|3506.9|3519.2|3507.2|3519.2|3507.2|3518.7|3506.7|0
1612499310000|2021-02-05 04:28:30|3522.5|3510.5|3522.9|3506.9|3522.9|3510.5|3519.8|3505.9|5
1612499320000|2021-02-05 04:28:40|3523.4|3507.4|3522.4|3506.4|3523.4|3508.3|3519.8|3506.1|0
1612499330000|2021-02-05 04:28:50|3519.8|3507.8|3519.8|3507.8|3519.8|3507.8|3519.8|3507.8|0
1612499340000|2021-02-05 04:29:00|3519.5|3507.5|3518.9|3506.9|3519.5|3507.5|3518.6|3506.6|0
1612499350000|2021-02-05 04:29:10|3519.5|3507.5|3519.3|3507.3|3519.5|3507.5|3519.3|3507.3|7
1612499360000|2021-02-05 04:29:20|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|3519.5|3507.5|0
1612499370000|2021-02-05 04:29:30|3518.8|3506.8|3519.3|3507.3|3519.3|3507.3|3518.8|3506.8|0
1612499380000|2021-02-05 04:29:40|3519.5|3507.5|3519.5|3507.5|3522|3510|3519.5|3507.5|10
1612499390000|2021-02-05 04:29:50|3519.8|3507.8|3522.8|3510.8|3522.8|3510.8|3519.8|3507.8|1
1612506600000|2021-02-05 06:30:00|3534.9|3518.9|3537.9|3525.9|3537.9|3525.9|3534.9|3518.9|0
1612506610000|2021-02-05 06:30:10|3538.8|3526.8|3540|3528|3540|3528|3538.8|3526.8|1
1612506620000|2021-02-05 06:30:20|3540.2|3528.2|3542.7|3530.7|3542.7|3530.7|3539.7|3527.7|10
1612506630000|2021-02-05 06:30:30|3542.9|3530.9|3542.6|3530.6|3542.9|3530.9|3542.6|3530.6|11
1612506640000|2021-02-05 06:30:40|3542.1|3530.1|3541.9|3529.9|3542.1|3530.1|3541.9|3529.9|0
1612506650000|2021-02-05 06:30:50|3540.4|3528.4|3540.2|3528.2|3541.4|3529.4|3540.2|3528.2|0
1612506660000|2021-02-05 06:31:00|3540.5|3528.5|3539.2|3527.2|3541|3529|3539.2|3527.2|40
1612506670000|2021-02-05 06:31:10|3538.9|3526.9|3538.7|3526.7|3538.9|3526.9|3538.7|3526.7|0
1612506680000|2021-02-05 06:31:20|3539|3527|3539.4|3527.4|3539.4|3527.4|3538.9|3526.9|0
1612506690000|2021-02-05 06:31:30|3539.1|3527.1|3539.9|3527.9|3539.9|3527.9|3538.9|3526.9|0
1612506700000|2021-02-05 06:31:40|3539.4|3527.4|3538.9|3526.9|3539.4|3527.4|3538.9|3526.9|0
1612506710000|2021-02-05 06:31:50|3539.2|3527.2|3536.6|3524.6|3539.7|3527.7|3536.6|3524.6|0
1612506720000|2021-02-05 06:32:00|3536.4|3524.4|3536.2|3524.2|3536.4|3524.4|3536.2|3524.2|0
1612506730000|2021-02-05 06:32:10|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|0
1612506740000|2021-02-05 06:32:20|3536.2|3524.2|3535.7|3523.7|3536.2|3524.2|3535.7|3523.7|0
1612506750000|2021-02-05 06:32:30|3535.2|3523.2|3532.4|3520.4|3535.2|3523.2|3532.4|3520.4|0
1612506760000|2021-02-05 06:32:40|3532.8|3520.8|3533.2|3521.2|3533.2|3521.2|3532.8|3520.8|60
1612506770000|2021-02-05 06:32:50|3533.5|3521.5|3534.7|3522.7|3534.7|3522.7|3533.5|3521.5|10
1612506780000|2021-02-05 06:33:00|3534.2|3522.2|3534.4|3522.4|3535.7|3523.7|3534.2|3522.2|0
1612506790000|2021-02-05 06:33:10|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|5
1612506800000|2021-02-05 06:33:20|3534.5|3522.5|3536.7|3524.7|3536.7|3524.7|3534.5|3522.5|0
1612506810000|2021-02-05 06:33:30|3536.2|3524.2|3536.4|3524.4|3536.4|3524.4|3536.2|3524.2|0
1612506820000|2021-02-05 06:33:40|3535.9|3523.9|3536.7|3524.7|3536.7|3524.7|3535.9|3523.9|0
1612506850000|2021-02-05 06:34:10|3537.9|3525.9|3538.2|3526.2|3538.2|3526.2|3537.9|3525.9|1
1612506860000|2021-02-05 06:34:20|3538.7|3526.7|3538.9|3526.9|3538.9|3526.9|3538.7|3526.7|0
1612506870000|2021-02-05 06:34:30|3539.5|3527.5|3539.7|3527.7|3539.7|3527.7|3539.5|3527.5|0
1612506880000|2021-02-05 06:34:40|3540|3528|3542.7|3530.7|3542.7|3530.7|3540|3528|0
1612506890000|2021-02-05 06:34:50|3543.2|3531.2|3542.5|3530.5|3543.9|3531.9|3542.5|3530.5|0
1612506900000|2021-02-05 06:35:00|3542.7|3530.7|3543.4|3531.4|3543.7|3531.7|3542.7|3530.7|0
1612506910000|2021-02-05 06:35:10|3543.7|3531.7|3544.5|3532.5|3544.5|3532.5|3543.7|3531.7|4
1612506920000|2021-02-05 06:35:20|3544.4|3532.4|3542.9|3530.9|3544.4|3532.4|3542.9|3530.9|7
1612506930000|2021-02-05 06:35:30|3542.7|3530.7|3541.4|3529.4|3543.2|3531.2|3541.4|3529.4|0
1612506940000|2021-02-05 06:35:40|3540.9|3528.9|3540.4|3528.4|3541.2|3529.2|3540.4|3528.4|0
1612506950000|2021-02-05 06:35:50|3540.3|3528.3|3538.7|3526.7|3540.9|3528.6|3538.1|3524.7|3
1612506960000|2021-02-05 06:36:00|3538.4|3526.4|3537.2|3525.2|3538.4|3526.4|3537.2|3525.2|0
1612506970000|2021-02-05 06:36:10|3535.6|3523.6|3535.7|3523.7|3536.2|3524.2|3535.6|3523.6|0
1612506980000|2021-02-05 06:36:20|3536.2|3524.2|3535.2|3523.2|3536.4|3524.4|3535.2|3523.2|0
1612506990000|2021-02-05 06:36:30|3534.7|3522.7|3533.7|3521.7|3534.7|3522.7|3533.4|3521.4|0
1612507000000|2021-02-05 06:36:40|3533.4|3521.4|3532.7|3520.7|3533.4|3521.4|3532.7|3520.7|0
1612507020000|2021-02-05 06:37:00|3533|3521|3534.1|3522.1|3534.6|3522.6|3533|3521|3
1612507030000|2021-02-05 06:37:10|3534.6|3522.6|3535.1|3523.1|3535.6|3523.6|3534.6|3522.6|0
1612507040000|2021-02-05 06:37:20|3534.8|3522.8|3534.6|3522.6|3534.8|3522.8|3534.6|3522.6|0
1612507050000|2021-02-05 06:37:30|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|0
1612507060000|2021-02-05 06:37:40|3534.7|3522.7|3534.9|3522.9|3534.9|3522.9|3534.7|3522.7|0
1612507080000|2021-02-05 06:38:00|3534.4|3522.4|3533.9|3521.9|3534.4|3522.4|3533.9|3521.9|0
1612507090000|2021-02-05 06:38:10|3534.2|3522.2|3533.9|3521.9|3534.2|3522.2|3533.9|3521.9|0
1612507100000|2021-02-05 06:38:20|3533|3521|3532.4|3520.4|3533.4|3521.4|3532.4|3520.4|0
1612507110000|2021-02-05 06:38:30|3531.8|3519.8|3529.4|3517.4|3531.8|3519.8|3529.4|3517.4|0
1612507120000|2021-02-05 06:38:40|3529.1|3517.1|3530.3|3514.3|3530.3|3517.1|3528.9|3514.3|1
1612507130000|2021-02-05 06:38:50|3528|3516|3528.1|3516.1|3528.8|3516.8|3528|3516|0
1612507140000|2021-02-05 06:39:00|3526.1|3514.1|3527.3|3511.3|3527.3|3514.1|3525.1|3511.3|0
1612507150000|2021-02-05 06:39:10|3525|3513|3527.3|3511.3|3528.3|3513.8|3525|3511.3|0
1612507170000|2021-02-05 06:39:30|3524.8|3512.8|3526|3514|3526|3514|3524.8|3512.8|0
1612507180000|2021-02-05 06:39:40|3525.8|3513.8|3526|3514|3526|3514|3525.8|3513.8|0
1612507190000|2021-02-05 06:39:50|3526.5|3514.5|3527.1|3511.1|3527.1|3514.5|3524.5|3511.1|0
1612507200000|2021-02-05 06:40:00|3527.3|3511.3|3528.3|3516.3|3528.3|3516.3|3525.6|3511.3|0
1612507210000|2021-02-05 06:40:10|3528.6|3516.6|3527.5|3515.5|3530.1|3518.1|3527.5|3515.5|0
1612507220000|2021-02-05 06:40:20|3528.3|3516.3|3529.3|3517.3|3529.3|3517.3|3528.3|3516.3|0
1612507230000|2021-02-05 06:40:30|3530.7|3514.7|3530.7|3514.7|3530.7|3514.7|3530.7|3514.7|3
1612507240000|2021-02-05 06:40:40|3530.9|3514.9|3529.2|3517.2|3530.9|3517.2|3529.2|3514.4|0
1612507250000|2021-02-05 06:40:50|3529.8|3517.8|3532.4|3516.4|3532.4|3517.8|3529.8|3516.4|0
1612507260000|2021-02-05 06:41:00|3532.7|3516.7|3533.4|3517.4|3533.4|3519.2|3531.2|3516.7|0
1612507270000|2021-02-05 06:41:10|3531.4|3519.4|3531.9|3515.9|3531.9|3519.4|3530.8|3515.9|0
1612507280000|2021-02-05 06:41:20|3530.2|3518.2|3532.7|3516.7|3532.7|3518.2|3530.2|3516.5|0
1612507290000|2021-02-05 06:41:30|3530.2|3518.2|3530.2|3518.2|3530.2|3518.2|3530.2|3518.2|0
1612507300000|2021-02-05 06:41:40|3531.9|3515.9|3529.7|3513.7|3531.9|3516.2|3528.2|3513.7|0
1612507310000|2021-02-05 06:41:50|3527|3515|3527.2|3515.2|3527.2|3515.2|3527|3515|0
1612507330000|2021-02-05 06:42:10|3529.7|3513.7|3529.7|3513.7|3529.7|3513.7|3529.7|3513.7|0
1612507340000|2021-02-05 06:42:20|3527.4|3515.4|3532.3|3520.3|3532.3|3520.3|3527.4|3513.7|3
1612507350000|2021-02-05 06:42:30|3532.5|3520.5|3530.6|3518.6|3532.7|3520.5|3530.6|3516.2|1
1612507360000|2021-02-05 06:42:40|3532.1|3516.1|3534|3522|3534.3|3522.3|3531.1|3516.1|4
1612507370000|2021-02-05 06:42:50|3534.5|3522.5|3536.1|3524.1|3536.6|3524.6|3534.5|3522.5|0
1612507380000|2021-02-05 06:43:00|3536.7|3524.7|3538.1|3526.1|3538.1|3526.1|3536.7|3524.7|0
1612507390000|2021-02-05 06:43:10|3538|3526|3536.6|3524.6|3538|3526|3536.6|3524.6|0
1612507400000|2021-02-05 06:43:20|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1612507430000|2021-02-05 06:43:50|3536.1|3524.1|3535.9|3523.9|3536.1|3524.1|3535.9|3523.9|0
1612507440000|2021-02-05 06:44:00|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1612507450000|2021-02-05 06:44:10|3535.9|3523.9|3535.9|3523.9|3535.9|3523.9|3535.9|3523.9|0
1612507470000|2021-02-05 06:44:30|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3
1612507480000|2021-02-05 06:44:40|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|0
1612507500000|2021-02-05 06:45:00|3535.9|3523.9|3535.7|3523.7|3535.9|3523.9|3535.7|3523.7|0
1612507520000|2021-02-05 06:45:20|3536.1|3524.1|3537|3525|3537|3525|3536.1|3524.1|4
1612507530000|2021-02-05 06:45:30|3537.2|3525.2|3537.5|3525.5|3537.5|3525.5|3537.2|3525.2|0
1612507540000|2021-02-05 06:45:40|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|0
1612507560000|2021-02-05 06:46:00|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|10
1612507570000|2021-02-05 06:46:10|3537.9|3525.9|3538.8|3526.8|3538.8|3526.8|3537.9|3525.9|5
1612507580000|2021-02-05 06:46:20|3539.4|3527.4|3539.8|3527.8|3539.8|3527.8|3539|3527|6
1612507600000|2021-02-05 06:46:40|3539.6|3527.6|3539.8|3527.8|3539.8|3527.8|3539.6|3527.6|2
1612507630000|2021-02-05 06:47:10|3539.1|3527.1|3538.9|3526.9|3539.1|3527.1|3538.6|3526.6|1
1612507640000|2021-02-05 06:47:20|3538.5|3526.5|3536.5|3524.5|3538.5|3526.5|3536.5|3524.5|2
1612507650000|2021-02-05 06:47:30|3536.2|3524.2|3536|3524|3536.2|3524.2|3536|3524|0
1612507660000|2021-02-05 06:47:40|3535.7|3523.7|3535.5|3523.5|3536|3524|3535.5|3523.5|0
1612507670000|2021-02-05 06:47:50|3535.6|3523.6|3535.9|3523.9|3535.9|3523.9|3535.6|3523.6|3
1612507680000|2021-02-05 06:48:00|3535.8|3523.8|3533.7|3521.7|3535.8|3523.8|3533.7|3521.7|1
1612507690000|2021-02-05 06:48:10|3533.2|3521.2|3533.9|3517.9|3534.8|3522.8|3530.1|3517.9|11
1612507700000|2021-02-05 06:48:20|3531.6|3519.6|3531.3|3519.3|3532.2|3520.2|3531.2|3519.2|5
1612507710000|2021-02-05 06:48:30|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|3531|3519|0
1612507730000|2021-02-05 06:48:50|3531|3519|3531|3519|3531|3519|3531|3519|0
1612507740000|2021-02-05 06:49:00|3530.5|3518.5|3530.3|3518.3|3530.8|3518.8|3530.3|3518.3|0
1612507750000|2021-02-05 06:49:10|3531|3519|3530.2|3518.2|3531|3519|3530.2|3518.2|0
1612507760000|2021-02-05 06:49:20|3529.8|3517.8|3528.7|3516.7|3529.8|3517.8|3528.7|3516.7|0
1612507770000|2021-02-05 06:49:30|3530|3518|3529.2|3517.2|3530|3518|3529.2|3517.2|5
1612507780000|2021-02-05 06:49:40|3529.5|3517.5|3529.5|3517.5|3529.5|3517.5|3529.5|3517.5|18
1612507790000|2021-02-05 06:49:50|3529|3517|3529.5|3517.5|3529.5|3517.5|3529|3517|0
1612507800000|2021-02-05 06:50:00|3529.7|3517.7|3526.9|3514.9|3529.7|3517.7|3526.9|3514.9|10
1612507810000|2021-02-05 06:50:10|3526.4|3514.4|3524.9|3512.9|3526.7|3514.7|3524.9|3512.9|0
1612507820000|2021-02-05 06:50:20|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|3525.4|3513.4|0
1612507830000|2021-02-05 06:50:30|3525.3|3513.3|3527.8|3515.8|3528.6|3516.6|3525.3|3513.3|0
1612507840000|2021-02-05 06:50:40|3528.3|3516.3|3530.7|3518.7|3530.7|3518.7|3528.3|3516.3|8
1612507850000|2021-02-05 06:50:50|3531.2|3519.2|3530.3|3518.3|3531.2|3519.2|3529.3|3517.3|2
1612507860000|2021-02-05 06:51:00|3530.6|3518.6|3530.1|3518.1|3530.6|3518.6|3529.8|3517.8|0
1612507870000|2021-02-05 06:51:10|3529.8|3517.8|3531.1|3519.1|3531.6|3519.6|3529.8|3517.8|5
1612507880000|2021-02-05 06:51:20|3531.4|3519.4|3534.2|3522.2|3534.2|3522.2|3531.1|3519.1|1
1612507890000|2021-02-05 06:51:30|3534.4|3522.4|3534.8|3522.8|3534.8|3522.8|3534.4|3522.4|0
1612507900000|2021-02-05 06:51:40|3534.6|3522.6|3534.5|3522.5|3534.9|3522.9|3534|3522|0
1612507910000|2021-02-05 06:51:50|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|0
1612507920000|2021-02-05 06:52:00|3533.9|3521.9|3533.7|3521.7|3533.9|3521.9|3533.7|3521.7|0
1612507930000|2021-02-05 06:52:10|3533.1|3521.1|3530.6|3518.6|3533.1|3521.1|3530.6|3518.6|4
1612507940000|2021-02-05 06:52:20|3530.9|3518.9|3530.1|3518.1|3531.1|3519.1|3530.1|3518.1|0
1612507950000|2021-02-05 06:52:30|3532.7|3520.7|3530.6|3518.6|3532.7|3520.7|3530.1|3518.1|5
1612507960000|2021-02-05 06:52:40|3531.5|3519.5|3531.1|3519.1|3531.5|3519.5|3531.1|3519.1|0
1612507970000|2021-02-05 06:52:50|3530.8|3518.8|3531.1|3519.1|3531.1|3519.1|3530.6|3518.6|0
1612507980000|2021-02-05 06:53:00|3530.8|3518.8|3531.1|3519.1|3531.1|3519.1|3530.8|3518.8|0
1612507990000|2021-02-05 06:53:10|3530.8|3518.8|3530.1|3518.1|3530.8|3518.8|3530.1|3518.1|0
1612508000000|2021-02-05 06:53:20|3529.8|3517.8|3529.6|3517.6|3530.1|3518.1|3529.6|3517.6|0
1612508010000|2021-02-05 06:53:30|3529.1|3517.1|3529.1|3517.1|3529.1|3517.1|3529.1|3517.1|0
1612508020000|2021-02-05 06:53:40|3529.3|3517.3|3529.3|3517.3|3529.3|3517.3|3528.8|3516.8|5
1612508030000|2021-02-05 06:53:50|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|3
1612508040000|2021-02-05 06:54:00|3529.4|3517.4|3529.6|3517.6|3529.6|3517.6|3529.4|3517.4|2
1612508050000|2021-02-05 06:54:10|3531.3|3519.3|3531.3|3519.3|3531.8|3519.8|3531.3|3519.3|1
1612508060000|2021-02-05 06:54:20|3531.1|3519.1|3531.4|3519.4|3531.4|3519.4|3531.1|3519.1|2
1612508070000|2021-02-05 06:54:30|3532.3|3520.3|3532.7|3520.7|3532.7|3520.7|3532.3|3520.3|4
1612508080000|2021-02-05 06:54:40|3531.9|3519.9|3531.7|3519.7|3532.2|3520.2|3531.7|3519.7|7
1612508090000|2021-02-05 06:54:50|3531.2|3519.2|3531.9|3519.9|3531.9|3519.9|3531.2|3519.2|0
1612508100000|2021-02-05 06:55:00|3532.1|3520.1|3532.6|3520.6|3532.6|3520.6|3531.9|3519.9|0
1612508110000|2021-02-05 06:55:10|3531.9|3519.9|3533.7|3521.7|3533.7|3521.7|3531.9|3519.9|0
1612508130000|2021-02-05 06:55:30|3534.6|3522.6|3535.2|3523.2|3535.2|3523.2|3534.6|3522.6|1
1612508140000|2021-02-05 06:55:40|3535.4|3523.4|3534.8|3522.8|3535.9|3523.9|3534.8|3522.8|5
1612508150000|2021-02-05 06:55:50|3535|3523|3535|3523|3535.7|3523.7|3535|3523|0
1612508160000|2021-02-05 06:56:00|3535.2|3523.2|3534.6|3522.6|3535.2|3523.2|3534.6|3522.6|0
1612508170000|2021-02-05 06:56:10|3534.9|3522.9|3534.4|3522.4|3534.9|3522.9|3534.4|3522.4|0
1612508200000|2021-02-05 06:56:40|3534.7|3522.7|3534.2|3522.2|3534.7|3522.7|3533.6|3521.6|5
1612508210000|2021-02-05 06:56:50|3535.7|3523.7|3537.6|3521.6|3537.6|3523.7|3535.7|3521.4|0
1612508220000|2021-02-05 06:57:00|3535.9|3523.9|3536.9|3524.9|3536.9|3524.9|3535.9|3523.9|0
1612508230000|2021-02-05 06:57:10|3536.6|3524.6|3536.1|3524.1|3536.6|3524.6|3536.1|3524.1|0
1612508240000|2021-02-05 06:57:20|3535.9|3523.9|3537|3521|3537|3523.9|3535.5|3521|0
1612508250000|2021-02-05 06:57:30|3534.5|3522.5|3534.7|3522.7|3534.7|3522.7|3534.5|3522.5|0
1612508300000|2021-02-05 06:58:20|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|3534.2|3522.2|0
1612508310000|2021-02-05 06:58:30|3534.4|3522.4|3534.2|3522.2|3534.4|3522.4|3534.2|3522.2|0
1612508320000|2021-02-05 06:58:40|3534.4|3522.4|3534.2|3522.2|3534.4|3522.4|3534.2|3522.2|0
1612508330000|2021-02-05 06:58:50|3535.4|3523.4|3538.1|3526.1|3538.1|3526.1|3534.4|3522.4|3
1612508350000|2021-02-05 06:59:10|3537.9|3525.9|3535.4|3523.4|3537.9|3525.9|3535.4|3523.4|2
1612508360000|2021-02-05 06:59:20|3535.7|3523.7|3535.9|3523.9|3535.9|3523.9|3535.7|3523.7|0
1612508370000|2021-02-05 06:59:30|3538.4|3522.4|3538.4|3522.4|3538.4|3522.4|3538.4|3522.4|16
1612508380000|2021-02-05 06:59:40|3537.7|3521.7|3534|3522|3537.7|3522.5|3534|3520.8|0
1612508390000|2021-02-05 06:59:50|3535|3523|3535.7|3523.7|3538|3523.7|3534|3520.9|0
1612508400000|2021-02-05 07:00:00|3538.2|3522.2|3535.7|3523.7|3538.2|3523.7|3535.7|3522.2|0
1612508410000|2021-02-05 07:00:10|3535.4|3523.4|3534.9|3522.9|3535.4|3523.4|3534.9|3522.9|0
1612508420000|2021-02-05 07:00:20|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|0
1612508440000|2021-02-05 07:00:40|3534.7|3522.7|3535.2|3523.2|3535.2|3523.2|3534.7|3522.7|0
1612508450000|2021-02-05 07:00:50|3534.9|3522.9|3535.7|3523.7|3535.7|3523.7|3534.7|3522.7|5
1612508460000|2021-02-05 07:01:00|3536.2|3524.2|3535.9|3523.9|3536.2|3524.2|3535.9|3523.9|0
1612508470000|2021-02-05 07:01:10|3535.7|3523.7|3536.2|3524.2|3536.2|3524.2|3535.7|3523.7|0
1612508480000|2021-02-05 07:01:20|3536.7|3524.7|3536.2|3524.2|3536.7|3524.7|3536.2|3524.2|0
1612508490000|2021-02-05 07:01:30|3535.9|3523.9|3536.2|3524.2|3536.2|3524.2|3535.7|3523.7|0
1612508500000|2021-02-05 07:01:40|3538.7|3526.7|3536.5|3524.5|3538.7|3526.7|3536.5|3524.5|5
1612508510000|2021-02-05 07:01:50|3537|3525|3537.7|3525.7|3537.7|3525.7|3537|3525|0
1612508520000|2021-02-05 07:02:00|3537.9|3525.9|3537.7|3525.7|3538.4|3526.4|3537.7|3525.7|0
1612508560000|2021-02-05 07:02:40|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|3537.9|3525.9|0
1612508570000|2021-02-05 07:02:50|3538.4|3526.4|3539.3|3527.3|3539.8|3527.8|3538.4|3526.4|1
1612508580000|2021-02-05 07:03:00|3539.1|3527.1|3539.6|3527.6|3539.6|3527.6|3539.1|3527.1|0
1612508590000|2021-02-05 07:03:10|3539.9|3527.9|3538.7|3526.7|3539.9|3527.9|3538.7|3526.7|1
1612508610000|2021-02-05 07:03:30|3538.9|3526.9|3539.7|3527.7|3539.7|3527.7|3538.9|3526.9|0
1612508620000|2021-02-05 07:03:40|3539.4|3527.4|3538.5|3526.5|3539.4|3527.4|3538.5|3526.5|0
1612508630000|2021-02-05 07:03:50|3538.3|3526.3|3539.5|3527.5|3539.5|3527.5|3538.3|3526.3|0
1612508640000|2021-02-05 07:04:00|3539.7|3527.7|3539.5|3527.5|3539.7|3527.7|3539.2|3527.2|0
1612508650000|2021-02-05 07:04:10|3539.7|3527.7|3539|3527|3539.7|3527.7|3538.3|3526.3|2
1612508670000|2021-02-05 07:04:30|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|0
1612508680000|2021-02-05 07:04:40|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|0
1612508700000|2021-02-05 07:05:00|3538.5|3526.5|3538.9|3526.9|3538.9|3526.9|3538.5|3526.5|0
1612508710000|2021-02-05 07:05:10|3539.1|3527.1|3540.3|3528.3|3540.3|3528.3|3539.1|3527.1|0
1612508720000|2021-02-05 07:05:20|3539.6|3527.6|3539.1|3527.1|3539.6|3527.6|3539.1|3527.1|0
1612508740000|2021-02-05 07:05:40|3538.9|3526.9|3539.2|3527.2|3539.2|3527.2|3538.9|3526.9|0
1612508750000|2021-02-05 07:05:50|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|3539.6|3527.6|0
1612508760000|2021-02-05 07:06:00|3539.9|3527.9|3539.6|3527.6|3539.9|3527.9|3539.6|3527.6|0
1612508770000|2021-02-05 07:06:10|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|0
1612508780000|2021-02-05 07:06:20|3539.4|3527.4|3539.2|3527.2|3539.4|3527.4|3539.1|3527.1|0
1612508790000|2021-02-05 07:06:30|3538.9|3526.9|3539.2|3527.2|3539.2|3527.2|3538.9|3526.9|0
1612508800000|2021-02-05 07:06:40|3538.9|3526.9|3538.9|3526.9|3538.9|3526.9|3538.9|3526.9|0
1612508810000|2021-02-05 07:06:50|3538.6|3526.6|3537.7|3525.7|3538.6|3526.6|3537.5|3525.5|0
1612508820000|2021-02-05 07:07:00|3537.4|3525.4|3537.2|3525.2|3537.4|3525.4|3537.2|3525.2|0
1612508840000|2021-02-05 07:07:20|3537.1|3525.1|3536.4|3524.4|3537.1|3525.1|3536.4|3524.4|0
1612508850000|2021-02-05 07:07:30|3535.6|3523.6|3535.1|3523.1|3537.7|3523.6|3535.1|3521.7|0
1612508860000|2021-02-05 07:07:40|3534.3|3522.3|3534.3|3522.3|3534.3|3522.3|3534.3|3522.3|0
1612508870000|2021-02-05 07:07:50|3533.8|3521.8|3533.4|3521.4|3533.8|3521.8|3533.4|3521.4|0
1612508880000|2021-02-05 07:08:00|3533.1|3521.1|3532.9|3520.9|3533.1|3521.1|3532.9|3520.9|0
1612508890000|2021-02-05 07:08:10|3533.4|3521.4|3533.8|3521.8|3533.8|3521.8|3533.4|3521.4|0
1612508910000|2021-02-05 07:08:30|3534.1|3522.1|3534.1|3522.1|3534.1|3522.1|3534.1|3522.1|0
1612508920000|2021-02-05 07:08:40|3533.8|3521.8|3533.8|3521.8|3533.8|3521.8|3533.8|3521.8|0
1612508930000|2021-02-05 07:08:50|3534.3|3522.3|3534.3|3522.3|3534.5|3522.5|3534.3|3522.3|0
1612508950000|2021-02-05 07:09:10|3533.8|3521.8|3533.4|3521.4|3533.8|3521.8|3533.4|3521.4|0
1612508960000|2021-02-05 07:09:20|3533.9|3521.9|3533.6|3521.6|3533.9|3521.9|3533.6|3521.6|0
1612508970000|2021-02-05 07:09:30|3535.8|3523.8|3536.3|3524.3|3536.3|3524.3|3535.8|3523.8|3
1612509000000|2021-02-05 07:10:00|3536.5|3524.5|3536.3|3524.3|3536.5|3524.5|3536.3|3524.3|1
1612509010000|2021-02-05 07:10:10|3536.8|3524.8|3537|3525|3537|3525|3536.8|3524.8|0
1612509030000|2021-02-05 07:10:30|3537.2|3525.2|3537.7|3521.7|3537.7|3525.2|3537.2|3521.7|0
1612509070000|2021-02-05 07:11:10|3537.4|3521.4|3537.2|3521.2|3537.4|3521.4|3537.2|3521.2|0
1612509090000|2021-02-05 07:11:30|3537.5|3521.5|3537.7|3521.7|3537.7|3521.7|3537.2|3521.2|0
1612509100000|2021-02-05 07:11:40|3536.7|3520.7|3536.7|3520.7|3536.7|3520.7|3536.7|3520.7|0
1612509150000|2021-02-05 07:12:30|3535|3523|3535|3523|3535|3523|3535|3523|0
1612509160000|2021-02-05 07:12:40|3537.5|3521.5|3538.9|3522.9|3538.9|3522.9|3537.5|3521.5|0
1612509170000|2021-02-05 07:12:50|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|0
1612509190000|2021-02-05 07:13:10|3537.9|3525.9|3537.6|3525.6|3537.9|3525.9|3537.6|3525.6|0
1612509200000|2021-02-05 07:13:20|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|1
1612509210000|2021-02-05 07:13:30|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|0
1612509220000|2021-02-05 07:13:40|3538.6|3526.6|3538.8|3526.8|3538.8|3526.8|3538.6|3526.6|0
1612509230000|2021-02-05 07:13:50|3538.3|3526.3|3537.6|3525.6|3539.1|3526.3|3537.4|3523.1|0
1612509240000|2021-02-05 07:14:00|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|0
1612509250000|2021-02-05 07:14:10|3538.8|3526.8|3538.3|3526.3|3538.8|3526.8|3538.3|3526.3|0
1612509260000|2021-02-05 07:14:20|3538|3526|3537.8|3525.8|3538|3526|3537.8|3525.8|0
1612509270000|2021-02-05 07:14:30|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|5
1612509280000|2021-02-05 07:14:40|3539.3|3523.3|3538.6|3522.6|3539.3|3523.3|3538.6|3522.6|0
1612509310000|2021-02-05 07:15:10|3538.4|3522.4|3538.4|3522.4|3538.4|3522.4|3538.4|3522.4|0
1612509360000|2021-02-05 07:16:00|3538.2|3522.2|3538.2|3522.2|3538.2|3522.2|3538.2|3522.2|0
1612509370000|2021-02-05 07:16:10|3538|3522|3538|3522|3538|3522|3538|3522|0
1612509380000|2021-02-05 07:16:20|3537.8|3521.8|3537.3|3521.3|3537.8|3521.8|3537.3|3521.3|0
1612509390000|2021-02-05 07:16:30|3535|3523|3534.3|3522.3|3535|3523|3534.3|3522.3|0
1612509400000|2021-02-05 07:16:40|3534.1|3522.1|3533.8|3521.8|3534.1|3522.1|3533.6|3521.6|0
1612509410000|2021-02-05 07:16:50|3533.6|3521.6|3533.6|3521.6|3533.6|3521.6|3533.6|3521.6|0
1612509430000|2021-02-05 07:17:10|3533.8|3521.8|3536.5|3524.5|3536.5|3524.5|3533.8|3521.8|1
1612509440000|2021-02-05 07:17:20|3535.7|3523.7|3534.8|3522.8|3535.7|3523.7|3534.8|3522.8|4
1612509450000|2021-02-05 07:17:30|3535|3523|3534.3|3522.3|3535|3523|3534.3|3522.3|0
1612509460000|2021-02-05 07:17:40|3534|3522|3532.6|3520.6|3534|3522|3532.6|3520.6|0
1612509470000|2021-02-05 07:17:50|3533.1|3521.1|3532.8|3520.8|3533.1|3521.1|3532.8|3520.8|0
1612509480000|2021-02-05 07:18:00|3533.1|3521.1|3533.3|3521.3|3533.3|3521.3|3533.1|3521.1|0
1612509500000|2021-02-05 07:18:20|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|3532.9|3520.9|0
1612509520000|2021-02-05 07:18:40|3531.9|3519.9|3531.5|3519.5|3532.6|3520.6|3531.5|3519.5|0
1612509540000|2021-02-05 07:19:00|3531.3|3519.3|3531.5|3519.5|3531.5|3519.5|3531.3|3519.3|7
1612509550000|2021-02-05 07:19:10|3531.8|3519.8|3532|3520|3532|3520|3531.8|3519.8|0
1612509560000|2021-02-05 07:19:20|3532.5|3520.5|3532.8|3520.8|3533|3521|3532.5|3520.5|0
1612509570000|2021-02-05 07:19:30|3533|3521|3533.7|3521.7|3533.7|3521.7|3533|3521|0
1612509580000|2021-02-05 07:19:40|3533.4|3521.4|3533.9|3521.9|3533.9|3521.9|3533.4|3521.4|0
1612509590000|2021-02-05 07:19:50|3533.4|3521.4|3533.2|3521.2|3533.4|3521.4|3533.2|3521.2|0
1612509600000|2021-02-05 07:20:00|3533|3521|3532.5|3520.5|3533|3521|3532.5|3520.5|0
1612509610000|2021-02-05 07:20:10|3532.2|3520.2|3532.2|3520.2|3532.2|3520.2|3532.2|3520.2|4
1612509620000|2021-02-05 07:20:20|3532.9|3520.9|3532.4|3520.4|3532.9|3520.9|3532.4|3520.4|0
1612509630000|2021-02-05 07:20:30|3532.7|3520.7|3531.8|3519.8|3532.7|3520.7|3531.8|3519.8|0
1612509640000|2021-02-05 07:20:40|3532.3|3520.3|3532.3|3520.3|3532.3|3520.3|3532.3|3520.3|0
1612509650000|2021-02-05 07:20:50|3532|3520|3532.2|3520.2|3532.2|3520.2|3531.7|3519.7|0
1612509660000|2021-02-05 07:21:00|3531.4|3519.4|3533.9|3521.9|3533.9|3521.9|3531.4|3517.1|1
1612509670000|2021-02-05 07:21:10|3531.1|3519.1|3534.3|3518.3|3534.3|3519.4|3531.1|3518.3|5
1612509680000|2021-02-05 07:21:20|3532.6|3520.6|3531.6|3519.6|3533.1|3521.1|3531.6|3519.6|1
1612509690000|2021-02-05 07:21:30|3531.3|3519.3|3533.9|3521.9|3534.4|3522.4|3531.3|3519.3|1
1612509700000|2021-02-05 07:21:40|3534.1|3522.1|3533.4|3521.4|3534.4|3522.4|3533.4|3521.4|1
1612509710000|2021-02-05 07:21:50|3531.8|3519.8|3533.6|3521.6|3534.3|3522.3|3531.8|3519.8|5
1612509720000|2021-02-05 07:22:00|3532.8|3520.8|3533.3|3521.3|3533.3|3521.3|3532.8|3520.8|8
1612509740000|2021-02-05 07:22:20|3533.1|3521.1|3533.1|3521.1|3533.1|3521.1|3533.1|3521.1|6
1612509760000|2021-02-05 07:22:40|3533.3|3521.3|3532.6|3520.6|3533.6|3521.6|3532.6|3520.6|4
1612509770000|2021-02-05 07:22:50|3532.8|3520.8|3531.3|3519.3|3532.8|3520.8|3531.3|3519.3|0
1612509780000|2021-02-05 07:23:00|3531.1|3519.1|3529.1|3517.1|3531.1|3519.1|3529.1|3517.1|5
1612509790000|2021-02-05 07:23:10|3528.9|3516.9|3528.8|3516.8|3528.9|3516.9|3528.8|3516.8|1
1612509800000|2021-02-05 07:23:20|3528.3|3516.3|3530.9|3518.9|3530.9|3518.9|3528.3|3516.3|3
1612509810000|2021-02-05 07:23:30|3531.1|3519.1|3530.6|3518.6|3531.1|3519.1|3530.6|3518.6|1
1612509820000|2021-02-05 07:23:40|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|0
1612509830000|2021-02-05 07:23:50|3531.9|3519.9|3531.9|3519.9|3531.9|3519.9|3531.9|3519.9|1
1612509840000|2021-02-05 07:24:00|3530.9|3518.9|3530.4|3518.4|3530.9|3518.9|3530.4|3518.4|2
1612509850000|2021-02-05 07:24:10|3530.1|3518.1|3530.4|3518.4|3531.2|3519.2|3530.1|3518.1|0
1612509860000|2021-02-05 07:24:20|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|0
1612509870000|2021-02-05 07:24:30|3529.8|3517.8|3529.6|3517.6|3529.8|3517.8|3529.6|3517.6|0
1612509880000|2021-02-05 07:24:40|3531.3|3519.3|3532.6|3520.6|3532.6|3520.6|3531.3|3519.3|0
1612509910000|2021-02-05 07:25:10|3532.1|3520.1|3532.1|3520.1|3532.1|3520.1|3532.1|3520.1|0
1612509920000|2021-02-05 07:25:20|3532.4|3520.4|3532.1|3520.1|3532.6|3520.6|3532.1|3520.1|0
1612509930000|2021-02-05 07:25:30|3531.8|3519.8|3531.6|3519.6|3531.9|3519.9|3531.6|3519.6|1
1612509940000|2021-02-05 07:25:40|3531.9|3519.9|3531.8|3519.8|3531.9|3519.9|3531.8|3519.8|0
1612509980000|2021-02-05 07:26:20|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|0
1612509990000|2021-02-05 07:26:30|3531.6|3519.6|3531.8|3519.8|3531.8|3519.8|3531.6|3519.6|0
1612510020000|2021-02-05 07:27:00|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|0
1612510050000|2021-02-05 07:27:30|3532.1|3520.1|3532.1|3520.1|3532.1|3520.1|3532.1|3520.1|0
1612510060000|2021-02-05 07:27:40|3531.5|3519.5|3530.4|3518.4|3531.5|3519.5|3530.4|3518.4|0
1612510070000|2021-02-05 07:27:50|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|3530.1|3518.1|0
1612510120000|2021-02-05 07:28:40|3529.8|3517.8|3530.1|3518.1|3530.1|3518.1|3529.6|3517.6|0
1612510130000|2021-02-05 07:28:50|3530.6|3518.6|3530.4|3518.4|3530.6|3518.6|3530.4|3518.4|0
1612510140000|2021-02-05 07:29:00|3530.6|3518.6|3530.6|3518.6|3530.6|3518.6|3530.1|3518.1|0
1612510150000|2021-02-05 07:29:10|3530.8|3518.8|3530.8|3518.8|3530.8|3518.8|3530.8|3518.8|0
1612510160000|2021-02-05 07:29:20|3530.5|3518.5|3531.3|3519.3|3531.3|3519.3|3530.5|3518.5|0
1612510180000|2021-02-05 07:29:40|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|0
1612510190000|2021-02-05 07:29:50|3531.7|3519.7|3534|3518|3534|3519.7|3531.7|3518|0
1612510200000|2021-02-05 07:30:00|3534.2|3518.2|3530.8|3518.8|3534.2|3519.1|3530.8|3517.4|0
1612510220000|2021-02-05 07:30:20|3530.3|3518.3|3530.3|3518.3|3530.3|3518.3|3530.3|3518.3|0
1612510230000|2021-02-05 07:30:30|3530.6|3518.6|3530.8|3518.8|3530.8|3518.8|3530.6|3518.6|0
1612510250000|2021-02-05 07:30:50|3530.3|3518.3|3530.3|3518.3|3530.3|3518.3|3530.3|3518.3|0
1612510260000|2021-02-05 07:31:00|3528.9|3516.9|3529.4|3517.4|3529.4|3517.4|3528.9|3516.9|0
1612510280000|2021-02-05 07:31:20|3529.6|3517.6|3529.6|3517.6|3529.6|3517.6|3529.6|3517.6|0
1612510300000|2021-02-05 07:31:40|3529.9|3517.9|3531.5|3519.5|3531.5|3519.5|3529.9|3517.9|0
1612510310000|2021-02-05 07:31:50|3531.2|3519.2|3531|3519|3531.2|3519.2|3531|3519|0
1612510330000|2021-02-05 07:32:10|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|3531.5|3519.5|0
1612510400000|2021-02-05 07:33:20|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|3531.7|3519.7|0
1612510420000|2021-02-05 07:33:40|3534|3518|3536.4|3520.4|3536.4|3520.4|3534|3518|0
1612510430000|2021-02-05 07:33:50|3536.7|3520.7|3536.4|3520.4|3536.7|3520.7|3536.4|3520.4|0
1612510440000|2021-02-05 07:34:00|3534.7|3522.7|3538.7|3522.7|3538.7|3522.7|3534.7|3521.2|0
1612510450000|2021-02-05 07:34:10|3538.4|3522.4|3538.2|3522.2|3538.4|3524.4|3535.9|3522.2|0
1612510460000|2021-02-05 07:34:20|3537.9|3521.9|3538|3522|3538|3522|3536.8|3520.8|0
1612510470000|2021-02-05 07:34:30|3537.7|3521.7|3536.5|3524.5|3537.7|3524.5|3536.2|3521.7|0
1612510480000|2021-02-05 07:34:40|3535.7|3523.7|3538.2|3522.2|3538.2|3523.7|3535.7|3522.2|0
1612510490000|2021-02-05 07:34:50|3536.8|3524.8|3537.2|3525.2|3537.2|3525.2|3536.7|3524.7|0
1612510500000|2021-02-05 07:35:00|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|0
1612510510000|2021-02-05 07:35:10|3538.2|3522.2|3537.8|3521.8|3538.2|3523.5|3535.5|3521.8|0
1612510520000|2021-02-05 07:35:20|3538|3522|3538|3522|3538|3522|3538|3522|0
1612510530000|2021-02-05 07:35:30|3535.5|3523.5|3535.5|3523.5|3538|3524.7|3535.5|3522|0
1612510540000|2021-02-05 07:35:40|3535.7|3523.7|3536|3524|3536|3524|3535.7|3523.7|0
1612510560000|2021-02-05 07:36:00|3535.5|3523.5|3535|3523|3535.5|3523.5|3535|3523|0
1612510570000|2021-02-05 07:36:10|3534|3522|3534|3522|3534|3522|3534|3522|0
1612510580000|2021-02-05 07:36:20|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|3533.5|3521.5|0
1612510590000|2021-02-05 07:36:30|3534|3522|3534|3522|3534|3522|3533.5|3521.5|0
1612510610000|2021-02-05 07:36:50|3535.1|3523.1|3535.1|3523.1|3535.1|3523.1|3535.1|3523.1|0
1612510620000|2021-02-05 07:37:00|3535.5|3523.5|3536|3524|3536|3524|3535.5|3523.5|0
1612510630000|2021-02-05 07:37:10|3535.7|3523.7|3535.5|3523.5|3535.7|3523.7|3535.5|3523.5|0
1612510640000|2021-02-05 07:37:20|3536|3524|3539|3523|3539|3524.5|3536|3523|0
1612510650000|2021-02-05 07:37:30|3537.5|3525.5|3537|3525|3537.7|3525.7|3537|3525|0
1612510660000|2021-02-05 07:37:40|3536.7|3524.7|3536.5|3524.5|3537|3525|3536.5|3524.5|0
1612510680000|2021-02-05 07:38:00|3537|3525|3537|3525|3537|3525|3537|3525|0
1612510690000|2021-02-05 07:38:10|3534.7|3522.7|3535.7|3523.7|3535.7|3523.7|3534.2|3522.2|4
1612510700000|2021-02-05 07:38:20|3535.4|3523.4|3535.4|3523.4|3535.4|3523.4|3535.4|3523.4|0
1612510730000|2021-02-05 07:38:50|||||||||3
1612510740000|2021-02-05 07:39:00|3535.1|3523.1|3534.2|3522.2|3535.1|3523.1|3534.2|3522.2|0
1612510760000|2021-02-05 07:39:20|3533.9|3521.9|3533.5|3521.5|3533.9|3521.9|3533.5|3521.5|0
1612510770000|2021-02-05 07:39:30|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|0
1612510780000|2021-02-05 07:39:40|3532.5|3520.5|3532.3|3520.3|3532.5|3520.5|3532.3|3520.3|6
1612510790000|2021-02-05 07:39:50|3531.8|3519.8|3531.3|3519.3|3531.8|3519.8|3531.3|3519.3|0
1612510800000|2021-02-05 07:40:00|3530.2|3518.2|3530|3518|3530.2|3518.2|3529.9|3517.9|2
1612510820000|2021-02-05 07:40:20|3529.9|3517.9|3530.4|3518.4|3530.4|3518.4|3529.9|3517.9|0
1612510870000|2021-02-05 07:41:10|3531.1|3519.1|3531.1|3519.1|3531.1|3519.1|3531.1|3519.1|6
1612510880000|2021-02-05 07:41:20|3531.3|3519.3|3531|3519|3531.3|3519.3|3531|3519|2
1612510900000|2021-02-05 07:41:40|3531.4|3519.4|3531.7|3519.7|3531.7|3519.7|3531.2|3519.2|3
1612510910000|2021-02-05 07:41:50|3528.7|3516.7|3528.3|3516.3|3528.7|3516.7|3528.3|3516.3|5
1612510920000|2021-02-05 07:42:00|3527.9|3515.9|3527.9|3515.9|3527.9|3515.9|3527.9|3515.9|2
1612510930000|2021-02-05 07:42:10|3528.1|3516.1|3527.5|3515.5|3528.1|3516.1|3527.5|3515.5|5
1612510940000|2021-02-05 07:42:20|3527|3515|3527|3515|3527|3515|3527|3515|2
1612510950000|2021-02-05 07:42:30|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|3527.2|3515.2|0
1612510960000|2021-02-05 07:42:40|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|3527.4|3515.4|0
1612510970000|2021-02-05 07:42:50|3527.6|3515.6|3527.8|3515.8|3527.8|3515.8|3527.6|3515.6|5
1612511010000|2021-02-05 07:43:30|3528|3516|3528|3516|3528|3516|3528|3516|7
1612511020000|2021-02-05 07:43:40|3528.4|3516.4|3528.4|3516.4|3528.4|3516.4|3528.2|3516.2|4
1612511040000|2021-02-05 07:44:00|3528.6|3516.6|3528.6|3516.6|3528.6|3516.6|3528.4|3516.4|1
1612511050000|2021-02-05 07:44:10|||||||||3
1612511070000|2021-02-05 07:44:30|3528.2|3516.2|3527.8|3515.8|3528.2|3516.2|3527.8|3515.8|0
1612511080000|2021-02-05 07:44:40|3528|3516|3527.1|3515.1|3528|3516|3527.1|3515.1|1
1612511120000|2021-02-05 07:45:20|3526.9|3514.9|3528.2|3516.2|3528.2|3516.2|3526.9|3514.9|0
1612511130000|2021-02-05 07:45:30|3527.9|3515.9|3528.4|3516.4|3528.4|3516.4|3527.9|3515.9|0
1612511150000|2021-02-05 07:45:50|3528.1|3516.1|3527.9|3515.9|3528.1|3516.1|3527.9|3515.9|1
1612511170000|2021-02-05 07:46:10|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|3527.7|3515.7|0
1612511190000|2021-02-05 07:46:30|3527.5|3515.5|3526|3514|3527.5|3515.5|3526|3514|1
1612511200000|2021-02-05 07:46:40|3524.8|3512.8|3519.9|3507.9|3524.8|3512.8|3519|3507|12
1612511210000|2021-02-05 07:46:50|3520.1|3508.1|3520.3|3508.3|3520.6|3508.6|3519.8|3507.8|0
1612511220000|2021-02-05 07:47:00|3520.5|3508.5|3522.4|3510.4|3523.6|3511.6|3520.5|3508.5|0
1612511230000|2021-02-05 07:47:10|3522.6|3510.6|3521.5|3509.5|3522.6|3510.6|3521.5|3509.5|0
1612511240000|2021-02-05 07:47:20|3521.9|3509.9|3521.9|3509.9|3521.9|3509.9|3521.2|3509.2|0
1612511250000|2021-02-05 07:47:30|3521.7|3509.7|3524|3512|3524|3512|3521.2|3509.2|0
1612511260000|2021-02-05 07:47:40|3524.1|3512.1|3523.2|3511.2|3524.1|3512.1|3523.2|3511.2|0
1612511270000|2021-02-05 07:47:50|3522.6|3510.6|3521.2|3509.2|3522.6|3510.6|3521|3509|0
1612511280000|2021-02-05 07:48:00|3522.2|3510.2|3521.7|3509.7|3522.7|3510.7|3520.3|3508.3|0
1612511290000|2021-02-05 07:48:10|3521.5|3509.5|3521|3509|3521.9|3509.9|3521|3509|0
1612511300000|2021-02-05 07:48:20|3521.2|3509.2|3522.2|3510.2|3522.2|3510.2|3521.2|3509.2|0
1612511310000|2021-02-05 07:48:30|3521.2|3509.2|3522|3510|3522.7|3510.7|3521.2|3509.2|0
1612511320000|2021-02-05 07:48:40|3522.3|3510.3|3523|3511|3523.5|3511.5|3522.3|3510.3|0
1612511330000|2021-02-05 07:48:50|3522.5|3510.5|3522.5|3510.5|3522.8|3510.8|3522.5|3510.5|0
1612511340000|2021-02-05 07:49:00|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|3522.8|3510.8|0
1612511350000|2021-02-05 07:49:10|3522.3|3510.3|3521.8|3509.8|3522.6|3510.6|3521.8|3509.8|0
1612511370000|2021-02-05 07:49:30|3522.3|3510.3|3523|3511|3523|3511|3522.3|3510.3|0
1612511390000|2021-02-05 07:49:50|3523.5|3511.5|3524.4|3512.4|3524.4|3512.4|3523.5|3511.5|0
1612511410000|2021-02-05 07:50:10|3524.6|3512.6|3526.6|3514.6|3526.6|3514.6|3524.6|3512.6|2
1612511420000|2021-02-05 07:50:20|3526.8|3514.8|3526.2|3514.2|3526.8|3514.8|3526.2|3514.2|0
1612511430000|2021-02-05 07:50:30|3526.5|3514.5|3523.9|3511.9|3526.5|3514.5|3523.9|3511.9|0
1612511440000|2021-02-05 07:50:40|3523.4|3511.4|3522.9|3510.9|3523.4|3511.4|3522.9|3510.9|0
1612511460000|2021-02-05 07:51:00|3522.4|3510.4|3523.7|3511.7|3524.2|3512.2|3521.9|3509.9|0
1612511470000|2021-02-05 07:51:10|3523.4|3511.4|3523.7|3511.7|3523.7|3511.7|3523.4|3511.4|0
1612511480000|2021-02-05 07:51:20|3523.2|3511.2|3523.2|3511.2|3523.2|3511.2|3523.2|3511.2|0
1612511500000|2021-02-05 07:51:40|3523.5|3511.5|3523.7|3511.7|3523.7|3511.7|3523.5|3511.5|0
1612511510000|2021-02-05 07:51:50|3524.2|3512.2|3525.7|3513.7|3526.2|3514.2|3524.2|3512.2|0
1612511530000|2021-02-05 07:52:10|3526.2|3514.2|3527.2|3515.2|3529.7|3517.7|3525.7|3513.7|5
1612511540000|2021-02-05 07:52:20|3527.7|3515.7|3528.5|3512.5|3528.5|3515.7|3525.2|3512.5|0
1612511550000|2021-02-05 07:52:30|3526.8|3514.8|3526.7|3514.7|3526.8|3514.8|3526.2|3514.2|0
1612511560000|2021-02-05 07:52:40|3527|3515|3527.5|3515.5|3527.8|3515.8|3527|3515|0
1612511570000|2021-02-05 07:52:50|3528.5|3516.5|3529.5|3517.5|3529.5|3517.5|3528.5|3516.5|0
1612511580000|2021-02-05 07:53:00|3529.2|3517.2|3529.5|3517.5|3529.5|3517.5|3529.2|3517.2|0
1612511590000|2021-02-05 07:53:10|3529.2|3517.2|3529.2|3517.2|3529.5|3517.5|3529.2|3517.2|0
1612511610000|2021-02-05 07:53:30|3529.5|3517.5|3528.5|3516.5|3529.5|3517.5|3528.5|3516.5|0
1612511620000|2021-02-05 07:53:40|3529|3517|3528.5|3516.5|3529|3517|3528.5|3516.5|0
1612511660000|2021-02-05 07:54:20|3529|3517|3528.2|3516.2|3529|3517|3528.2|3516.2|5
1612511670000|2021-02-05 07:54:30|3528.5|3516.5|3527|3515|3528.5|3516.5|3526.7|3514.7|0
1612511680000|2021-02-05 07:54:40|3527.3|3515.3|3529.3|3517.3|3529.3|3517.3|3527.3|3515.3|2
1612511700000|2021-02-05 07:55:00|3529.8|3517.8|3530.2|3518.2|3530.2|3518.2|3529.8|3517.8|0
1612511710000|2021-02-05 07:55:10|3530|3518|3530.2|3518.2|3530.2|3518.2|3530|3518|0
1612511720000|2021-02-05 07:55:20|||||||||1
1612511740000|2021-02-05 07:55:40|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|3529.7|3517.7|0
1612511750000|2021-02-05 07:55:50|3528.9|3516.9|3528.4|3516.4|3528.9|3516.9|3527.9|3515.9|3
1612511760000|2021-02-05 07:56:00|3528.1|3516.1|3527.9|3515.9|3528.1|3516.1|3527.9|3515.9|0
1612511770000|2021-02-05 07:56:10|3527.8|3515.8|3527.8|3515.8|3527.8|3515.8|3527.8|3515.8|0
1612511810000|2021-02-05 07:56:50|3528.3|3516.3|3527.8|3515.8|3528.3|3516.3|3527.8|3515.8|0
1612511820000|2021-02-05 07:57:00|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|0
1612511840000|2021-02-05 07:57:20|3527.8|3515.8|3525.8|3513.8|3527.8|3515.8|3525.8|3513.8|0
1612511850000|2021-02-05 07:57:30|3528.8|3512.8|3528.8|3512.8|3528.8|3512.8|3528.8|3512.8|2
1612511860000|2021-02-05 07:57:40|3527.1|3515.1|3527.3|3515.3|3527.3|3515.3|3527.1|3515.1|0
1612511870000|2021-02-05 07:57:50|3527.6|3515.6|3527.6|3515.6|3527.6|3515.6|3527.6|3515.6|0
1612511890000|2021-02-05 07:58:10|3527.3|3515.3|3527.6|3515.6|3527.6|3515.6|3527.3|3515.3|0
1612511900000|2021-02-05 07:58:20|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|3528.1|3516.1|0
1612511920000|2021-02-05 07:58:40|3528.4|3516.4|3529.1|3517.1|3529.1|3517.1|3528.4|3516.4|0
1612511930000|2021-02-05 07:58:50|3529.3|3517.3|3528.8|3516.8|3529.3|3517.3|3528.8|3516.8|0
1612511940000|2021-02-05 07:59:00|3529.1|3517.1|3529.3|3517.3|3529.3|3517.3|3529.1|3517.1|0
1612511990000|2021-02-05 07:59:50|3529.6|3517.6|3531.5|3519.5|3531.8|3519.8|3529.6|3517.6|0
1612512000000|2021-02-05 08:00:00|3532|3520|3532|3520|3532|3520|3531.5|3519.5|0
1612512010000|2021-02-05 08:00:10|3533.8|3521.8|3532|3520|3533.8|3521.8|3531.5|3519.5|5
1612512020000|2021-02-05 08:00:20|3531.5|3519.5|3532.5|3520.5|3532.5|3520.5|3531.5|3519.5|0
1612512030000|2021-02-05 08:00:30|3533.1|3521.1|3533|3521|3533.5|3521.5|3533|3521|0
1612512040000|2021-02-05 08:00:40|3533.5|3521.5|3532.5|3520.5|3533.5|3521.5|3532.5|3520.5|0
1612512050000|2021-02-05 08:00:50|3532.8|3520.8|3535.4|3523.4|3535.4|3523.4|3532.5|3520.5|3
1612512060000|2021-02-05 08:01:00|3534.7|3522.7|3534.8|3522.8|3534.8|3522.8|3534.3|3522.3|1
1612512070000|2021-02-05 08:01:10|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|0
1612512080000|2021-02-05 08:01:20|3535|3523|3535.2|3523.2|3535.2|3523.2|3535|3523|0
1612512140000|2021-02-05 08:02:20|3535.7|3523.7|3535.9|3523.9|3535.9|3523.9|3535.7|3523.7|0
1612512150000|2021-02-05 08:02:30|3535.6|3523.6|3536.8|3524.8|3537.1|3525.1|3535.6|3523.6|0
1612512160000|2021-02-05 08:02:40|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|0
1612512170000|2021-02-05 08:02:50|3537.7|3525.7|3536.1|3524.1|3537.8|3525.8|3536.1|3524.1|0
1612512180000|2021-02-05 08:03:00|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|0
1612512190000|2021-02-05 08:03:10|3536|3524|3536|3524|3536|3524|3536|3524|4
1612512200000|2021-02-05 08:03:20|3535.7|3523.7|3536.7|3524.7|3536.7|3524.7|3535.5|3523.5|0
1612512210000|2021-02-05 08:03:30|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|0
1612512220000|2021-02-05 08:03:40|3536.5|3524.5|3535|3523|3536.5|3524.5|3535|3523|1
1612512230000|2021-02-05 08:03:50|3538.2|3526.2|3537.3|3525.3|3538.2|3526.2|3537.3|3525.3|1
1612512240000|2021-02-05 08:04:00|3539.6|3523.6|3538.1|3526.1|3539.8|3526.1|3538.1|3523.6|0
1612512250000|2021-02-05 08:04:10|3540|3524|3539.6|3523.6|3540|3526.1|3537.3|3523.6|0
1612512260000|2021-02-05 08:04:20|3539.8|3523.8|3542.1|3530.1|3542.1|3530.1|3538.3|3523.8|11
1612512270000|2021-02-05 08:04:30|3542.6|3530.6|3547.9|3535.9|3547.9|3535.9|3542.6|3530.6|6
1612512280000|2021-02-05 08:04:40|3547.4|3535.4|3545.7|3533.7|3547.7|3535.7|3544.9|3532.9|3
1612512290000|2021-02-05 08:04:50|3546.2|3534.2|3545.3|3533.3|3546.2|3534.2|3545|3533|0
1612512300000|2021-02-05 08:05:00|3545|3533|3545.3|3533.3|3545.8|3533.8|3544.8|3532.8|0
1612512310000|2021-02-05 08:05:10|3545.6|3533.6|3547.2|3535.2|3547.2|3535.2|3545.6|3533.6|0
1612512320000|2021-02-05 08:05:20|3547.6|3535.6|3551.6|3539.6|3551.6|3539.6|3547.1|3535.1|2
1612512330000|2021-02-05 08:05:30|3551.4|3539.4|3552.9|3540.9|3552.9|3540.9|3551.4|3539.4|0
1612512340000|2021-02-05 08:05:40|3552.6|3540.6|3552.4|3540.4|3552.6|3540.6|3552.2|3540.2|0
1612512350000|2021-02-05 08:05:50|3552.9|3540.9|3552.1|3540.1|3552.9|3540.9|3551.4|3539.4|2
1612512360000|2021-02-05 08:06:00|3552.4|3540.4|3552.9|3540.9|3552.9|3540.9|3550.5|3538.5|1
1612512370000|2021-02-05 08:06:10|3552.6|3540.6|3554|3542|3554|3542|3551.9|3539.9|0
1612512380000|2021-02-05 08:06:20|3553.4|3541.4|3556.8|3544.8|3556.8|3544.8|3553.4|3541.4|0
1612512390000|2021-02-05 08:06:30|3556.1|3544.1|3556.5|3544.5|3557.1|3545.1|3556.1|3544.1|2
1612512400000|2021-02-05 08:06:40|3556|3544|3556.3|3544.3|3556.3|3544.3|3554.9|3542.9|0
1612512410000|2021-02-05 08:06:50|3556.6|3544.6|3556.6|3544.6|3556.6|3544.6|3556.6|3544.6|0
1612512420000|2021-02-05 08:07:00|3556.4|3544.4|3558|3546|3558|3546|3556.4|3544.4|9
1612512430000|2021-02-05 08:07:10|3558.2|3546.2|3556.7|3544.7|3558.2|3546.2|3556.7|3544.7|1
1612512440000|2021-02-05 08:07:20|3558.2|3546.2|3558.2|3546.2|3558.2|3546.2|3558.2|3546.2|0
1612512450000|2021-02-05 08:07:30|3559.1|3547.1|3559.7|3547.7|3559.7|3547.7|3559.1|3547.1|0
1612512460000|2021-02-05 08:07:40|3560|3548|3558|3546|3560|3548|3558|3546|0
1612512480000|2021-02-05 08:08:00|3558.2|3546.2|3555|3543|3558.2|3546.2|3554|3542|13
1612512490000|2021-02-05 08:08:10|3555.3|3543.3|3556|3544|3556|3544|3555.3|3543.3|0
1612512500000|2021-02-05 08:08:20|3556.5|3544.5|3556.6|3544.6|3556.8|3544.8|3556.5|3544.5|20
1612512510000|2021-02-05 08:08:30|3555.6|3543.6|3556.1|3544.1|3556.4|3544.4|3555.6|3543.6|0
1612512520000|2021-02-05 08:08:40|3555.8|3543.8|3557.3|3545.3|3557.3|3545.3|3555.8|3543.8|0
1612512530000|2021-02-05 08:08:50|3558.5|3546.5|3557.3|3545.3|3559.2|3547.2|3557.3|3545.3|10
1612512540000|2021-02-05 08:09:00|3556.8|3544.8|3556.8|3544.8|3556.8|3544.8|3556.8|3544.8|0
1612512550000|2021-02-05 08:09:10|3558.3|3546.3|3559|3547|3559|3547|3558.3|3546.3|5
1612512560000|2021-02-05 08:09:20|3559.2|3547.2|3562.6|3550.6|3562.6|3550.6|3559.2|3547.2|0
1612512570000|2021-02-05 08:09:30|3562.9|3550.9|3564.4|3552.4|3566.7|3554.7|3562.9|3550.9|6
1612512580000|2021-02-05 08:09:40|3565.1|3553.1|3566|3554|3566|3554|3565.1|3553.1|0
1612512590000|2021-02-05 08:09:50|3565.2|3553.2|3565.7|3553.7|3565.7|3553.7|3564.8|3552.8|0
1612512610000|2021-02-05 08:10:10|3565.9|3553.9|3568.8|3556.8|3568.8|3556.8|3565.9|3553.9|8
1612512620000|2021-02-05 08:10:20|3569.7|3557.7|3569.2|3557.2|3570.4|3558.4|3568.8|3556.8|0
1612512630000|2021-02-05 08:10:30|3569.7|3557.7|3569.9|3557.9|3570.4|3558.4|3569.4|3557.4|0
1612512640000|2021-02-05 08:10:40|3569.4|3557.4|3568.8|3556.8|3569.7|3557.7|3568.8|3556.8|0
1612512650000|2021-02-05 08:10:50|3568.1|3556.1|3567.9|3555.9|3568.1|3556.1|3567.9|3555.9|0
1612512660000|2021-02-05 08:11:00|3568.1|3556.1|3567.6|3555.6|3568.6|3556.6|3567.6|3555.6|3
1612512670000|2021-02-05 08:11:10|3566.5|3554.5|3567.1|3555.1|3567.1|3555.1|3566.5|3554.5|1
1612512680000|2021-02-05 08:11:20|3566.8|3554.8|3565.9|3553.9|3566.8|3554.8|3565.9|3553.9|0
1612512690000|2021-02-05 08:11:30|3566.6|3554.6|3564.4|3552.4|3566.8|3554.8|3564.4|3552.4|2
1612512700000|2021-02-05 08:11:40|3564.6|3552.6|3559.2|3547.2|3564.7|3552.7|3559.2|3547.2|3
1612512710000|2021-02-05 08:11:50|3559.7|3547.7|3560.1|3548.1|3561.1|3549.1|3559.7|3547.7|0
1612512720000|2021-02-05 08:12:00|3559.9|3547.9|3559.7|3547.7|3559.9|3547.9|3559.2|3547.2|0
1612512730000|2021-02-05 08:12:10|3559.9|3547.9|3560.6|3548.6|3560.6|3548.6|3559.9|3547.9|0
1612512740000|2021-02-05 08:12:20|3560.1|3548.1|3560.3|3548.3|3560.6|3548.6|3559.9|3547.9|0
1612512750000|2021-02-05 08:12:30|3560.1|3548.1|3559.2|3547.2|3560.1|3548.1|3559|3547|4
1612512760000|2021-02-05 08:12:40|3559.5|3547.5|3559.5|3547.5|3559.5|3547.5|3559.5|3547.5|0
1612512770000|2021-02-05 08:12:50|3560.1|3548.1|3560.8|3548.8|3560.8|3548.8|3560.1|3548.1|0
1612512780000|2021-02-05 08:13:00|3560.6|3548.6|3563.3|3547.3|3563.3|3549.7|3560.5|3544.7|6
1612512790000|2021-02-05 08:13:10|3563.1|3547.1|3562.5|3546.5|3563.1|3548.8|3560|3546|0
1612512800000|2021-02-05 08:13:20|3560.8|3548.8|3563.7|3547.7|3563.7|3549|3560.8|3547.7|0
1612512810000|2021-02-05 08:13:30|3563.5|3547.5|3561.8|3549.8|3563.5|3550.4|3561.8|3547.5|0
1612512820000|2021-02-05 08:13:40|3562.1|3550.1|3562.5|3550.5|3562.5|3550.5|3561.6|3549.6|0
1612512840000|2021-02-05 08:14:00|3563.2|3551.2|3564.4|3552.4|3564.4|3552.4|3562.9|3550.9|0
1612512850000|2021-02-05 08:14:10|3564.7|3552.7|3563.8|3551.8|3564.7|3552.7|3563.6|3551.6|2
1612512860000|2021-02-05 08:14:20|3563.3|3551.3|3563.1|3551.1|3563.6|3551.6|3563.1|3551.1|0
1612512870000|2021-02-05 08:14:30|3562.9|3550.9|3563.5|3551.5|3563.8|3551.8|3562.8|3550.8|0
1612512880000|2021-02-05 08:14:40|3563.1|3551.1|3562.9|3550.9|3563.1|3551.1|3562.9|3550.9|0
1612512890000|2021-02-05 08:14:50|3562.2|3550.2|3562.3|3550.3|3562.5|3550.5|3562.2|3550.2|5
1612512900000|2021-02-05 08:15:00|3562|3550|3561.2|3549.2|3563.7|3551.7|3560.4|3546.7|6
1612512910000|2021-02-05 08:15:10|3562.7|3546.7|3562.9|3546.9|3562.9|3549.2|3561.2|3546.7|0
1612512920000|2021-02-05 08:15:20|3562.7|3546.7|3561|3549|3562.7|3549|3561|3546.7|0
1612512930000|2021-02-05 08:15:30|3561.3|3549.3|3561.5|3549.5|3561.5|3549.5|3561.3|3549.3|0
1612512940000|2021-02-05 08:15:40|3561.7|3549.7|3562.7|3550.7|3562.7|3550.7|3561.7|3549.7|0
1612512950000|2021-02-05 08:15:50|3563.4|3551.4|3563.9|3551.9|3563.9|3551.9|3563.4|3551.4|0
1612512960000|2021-02-05 08:16:00|3564.1|3552.1|3564.1|3552.1|3564.1|3552.1|3564.1|3552.1|0
1612512970000|2021-02-05 08:16:10|3563.6|3551.6|3562.7|3550.7|3563.6|3551.6|3562.7|3550.7|0
1612512990000|2021-02-05 08:16:30|3563|3551|3563|3551|3563|3551|3563|3551|0
1612513000000|2021-02-05 08:16:40|3563.5|3551.5|3562.7|3550.7|3563.5|3551.5|3562.7|3550.7|0
1612513010000|2021-02-05 08:16:50|3562|3550|3564.2|3552.2|3564.4|3552.4|3562|3550|0
1612513020000|2021-02-05 08:17:00|3563.9|3551.9|3563.9|3551.9|3563.9|3551.9|3563.7|3551.7|0
1612513030000|2021-02-05 08:17:10|3564.2|3552.2|3564.5|3552.5|3564.5|3552.5|3564.2|3552.2|0
1612513050000|2021-02-05 08:17:30|3564.2|3552.2|3563.5|3551.5|3564.2|3552.2|3563.3|3551.3|0
1612513060000|2021-02-05 08:17:40|3563.3|3551.3|3564.2|3552.2|3564.2|3552.2|3563.3|3551.3|0
1612513070000|2021-02-05 08:17:50|3563.9|3551.9|3564.2|3552.2|3564.2|3552.2|3563.7|3551.7|0
1612513080000|2021-02-05 08:18:00|3563.7|3551.7|3563.7|3551.7|3563.7|3551.7|3563.5|3551.5|0
1612513090000|2021-02-05 08:18:10|3563.5|3551.5|3561|3549|3563.5|3551.5|3561|3549|0
1612513100000|2021-02-05 08:18:20|3561.5|3549.5|3562.5|3550.5|3563.7|3551.7|3561.5|3549.5|0
1612513110000|2021-02-05 08:18:30|3563|3551|3562.3|3550.3|3563|3551|3562.3|3550.3|0
1612513120000|2021-02-05 08:18:40|3562|3550|3561.1|3549.1|3562|3550|3559.1|3547.1|3
1612513130000|2021-02-05 08:18:50|3561.3|3549.3|3560.8|3548.8|3561.3|3549.3|3560.8|3548.8|3
1612513140000|2021-02-05 08:19:00|3561.3|3549.3|3561|3549|3562|3550|3561|3549|0
1612513150000|2021-02-05 08:19:10|3561.5|3549.5|3562.3|3550.3|3562.3|3550.3|3561.5|3549.5|0
1612513160000|2021-02-05 08:19:20|3562.5|3550.5|3561.5|3549.5|3563.4|3551.4|3561.5|3549.5|0
1612513170000|2021-02-05 08:19:30|3560.9|3548.9|3560.9|3548.9|3560.9|3548.9|3560.9|3548.9|0
1612513180000|2021-02-05 08:19:40|3560.6|3548.6|3560.2|3548.2|3560.6|3548.6|3560|3548|0
1612513190000|2021-02-05 08:19:50|3560|3548|3559.9|3547.9|3560.2|3548.2|3559.4|3547.4|0
1612513200000|2021-02-05 08:20:00|3560.1|3548.1|3560.4|3548.4|3560.7|3548.7|3559.6|3547.6|0
1612513210000|2021-02-05 08:20:10|3561.2|3549.2|3561.7|3549.7|3561.7|3549.7|3561.2|3549.2|0
1612513220000|2021-02-05 08:20:20|3562|3550|3563|3551|3563|3551|3561.8|3549.8|2
1612513240000|2021-02-05 08:20:40|3563.5|3551.5|3563.9|3551.9|3564.1|3552.1|3563.2|3551.2|1
1612513250000|2021-02-05 08:20:50|3563.6|3551.6|3563.7|3551.7|3563.7|3551.7|3563.4|3551.4|0
1612513260000|2021-02-05 08:21:00|3563.4|3551.4|3563.7|3551.7|3563.7|3551.7|3563.2|3551.2|0
1612513270000|2021-02-05 08:21:10|3564.2|3552.2|3564.2|3552.2|3564.2|3552.2|3564.2|3552.2|0
1612513280000|2021-02-05 08:21:20|3564.5|3552.5|3564|3552|3564.5|3552.5|3564|3552|1
1612513300000|2021-02-05 08:21:40|3564.3|3552.3|3564.5|3552.5|3564.5|3552.5|3564.3|3552.3|0
1612513320000|2021-02-05 08:22:00|3564|3552|3564|3552|3564|3552|3564|3552|0
1612513330000|2021-02-05 08:22:10|3563.8|3551.8|3564|3552|3564|3552|3563.8|3551.8|0
1612513370000|2021-02-05 08:22:50|3563.7|3551.7|3563.7|3551.7|3563.7|3551.7|3563.7|3551.7|0
1612513400000|2021-02-05 08:23:20|3563.5|3551.5|3563.5|3551.5|3563.5|3551.5|3563.5|3551.5|0
1612513410000|2021-02-05 08:23:30|3563.7|3551.7|3564|3552|3564|3552|3563.7|3551.7|0
1612513430000|2021-02-05 08:23:50|3564.3|3552.3|3564.5|3552.5|3564.5|3552.5|3564.3|3552.3|0
1612513460000|2021-02-05 08:24:20|3564|3552|3564.5|3552.5|3564.5|3552.5|3564|3552|0
1612513470000|2021-02-05 08:24:30|3564.2|3552.2|3563.5|3551.5|3564.2|3552.2|3563.3|3551.3|0
1612513480000|2021-02-05 08:24:40|3563.2|3551.2|3564|3552|3564|3552|3563.2|3551.2|0
1612513490000|2021-02-05 08:24:50|3564.5|3552.5|3563.5|3551.5|3564.5|3552.5|3563.5|3551.5|0
1612513500000|2021-02-05 08:25:00|3563.8|3551.8|3563.8|3551.8|3564|3552|3563.8|3551.8|0
1612513510000|2021-02-05 08:25:10|3562.5|3550.5|3562.3|3550.3|3562.6|3550.6|3562.3|3550.3|1
1612513520000|2021-02-05 08:25:20|3562.5|3550.5|3563|3551|3563|3551|3562.5|3550.5|14
1612513530000|2021-02-05 08:25:30|3563.3|3551.3|3563.3|3551.3|3563.3|3551.3|3563.3|3551.3|0
1612513540000|2021-02-05 08:25:40|3563.8|3551.8|3563.8|3551.8|3563.8|3551.8|3563.8|3551.8|0
1612513550000|2021-02-05 08:25:50|3564.3|3552.3|3563.8|3551.8|3564.5|3552.5|3563.7|3551.7|0
1612513560000|2021-02-05 08:26:00|3563.5|3551.5|3563.2|3551.2|3563.5|3551.5|3563.2|3551.2|0
1612513570000|2021-02-05 08:26:10|3563.9|3551.9|3564.2|3552.2|3564.2|3552.2|3563.9|3551.9|0
1612513590000|2021-02-05 08:26:30|3563.7|3551.7|3563.7|3551.7|3563.7|3551.7|3563.7|3551.7|0
1612513610000|2021-02-05 08:26:50|3563.5|3551.5|3563.3|3551.3|3563.5|3551.5|3563.3|3551.3|0
1612513620000|2021-02-05 08:27:00|3563.1|3551.1|3562.6|3550.6|3563.1|3551.1|3562.6|3550.6|0
1612513640000|2021-02-05 08:27:20|3562.8|3550.8|3563.3|3551.3|3563.3|3551.3|3562.8|3550.8|0
1612513650000|2021-02-05 08:27:30|3564.4|3552.4|3564.4|3552.4|3564.4|3552.4|3564.4|3552.4|0
1612513660000|2021-02-05 08:27:40|3564.2|3552.2|3564.7|3552.7|3564.7|3552.7|3564.2|3552.2|0
1612513670000|2021-02-05 08:27:50|3565.7|3553.7|3565.7|3553.7|3565.7|3553.7|3565.7|3553.7|0
1612513760000|2021-02-05 08:29:20|3563.5|3551.5|3563.7|3551.7|3563.7|3551.7|3563.5|3551.5|0
1612513780000|2021-02-05 08:29:40|3563|3551|3563.3|3551.3|3563.5|3551.5|3563|3551|0
1612513800000|2021-02-05 08:30:00|3563.5|3551.5|3564|3552|3564|3552|3563.5|3551.5|0
1612513810000|2021-02-05 08:30:10|3564.3|3552.3|3564.5|3552.5|3564.5|3552.5|3564.3|3552.3|0
1612513820000|2021-02-05 08:30:20|3564.8|3552.8|3565|3553|3565|3553|3564.8|3552.8|0
1612513830000|2021-02-05 08:30:30|3565.2|3553.2|3565.2|3553.2|3565.2|3553.2|3565.2|3553.2|0
1612513840000|2021-02-05 08:30:40|3565|3553|3565|3553|3565|3553|3565|3553|0
1612513860000|2021-02-05 08:31:00|3565.2|3553.2|3565.2|3553.2|3565.2|3553.2|3565.2|3553.2|0
1612513870000|2021-02-05 08:31:10|3565.7|3553.7|3565.2|3553.2|3565.7|3553.7|3565.2|3553.2|0
1612513950000|2021-02-05 08:32:30|3565.7|3553.7|3565.7|3553.7|3565.7|3553.7|3565.2|3553.2|0
1612513970000|2021-02-05 08:32:50|3565.5|3553.5|3565.2|3553.2|3565.5|3553.5|3564.7|3552.7|1
1612513980000|2021-02-05 08:33:00|3565.4|3553.4|3565.4|3553.4|3565.4|3553.4|3565.4|3553.4|1
1612513990000|2021-02-05 08:33:10|3565.2|3553.2|3565.5|3553.5|3565.5|3553.5|3565.2|3553.2|0
1612514010000|2021-02-05 08:33:30|3566|3554|3565.5|3553.5|3566|3554|3565.5|3553.5|0
1612514030000|2021-02-05 08:33:50|3565.3|3553.3|3565.3|3553.3|3565.3|3553.3|3565.3|3553.3|0
1612514040000|2021-02-05 08:34:00|3566|3554|3565.7|3553.7|3566|3554|3565.7|3553.7|0
1612514050000|2021-02-05 08:34:10|3565.5|3553.5|3566.5|3554.5|3567.9|3555.9|3565.5|3553.5|10
1612514060000|2021-02-05 08:34:20|3565.5|3553.5|3565.5|3553.5|3565.5|3553.5|3565.5|3553.5|0
1612514070000|2021-02-05 08:34:30|3566.5|3554.5|3566.5|3554.5|3566.5|3554.5|3566.5|3554.5|0
1612514080000|2021-02-05 08:34:40|3565.3|3553.3|3565.3|3553.3|3565.3|3553.3|3565.3|3553.3|0
1612514090000|2021-02-05 08:34:50|3566.3|3554.3|3565.3|3553.3|3566.3|3554.3|3565.3|3553.3|0
1612514100000|2021-02-05 08:35:00|3565.8|3553.8|3565.8|3553.8|3565.8|3553.8|3565.8|3553.8|0
1612514120000|2021-02-05 08:35:20|3566.3|3554.3|3566.3|3554.3|3566.3|3554.3|3566.3|3554.3|0
1612514130000|2021-02-05 08:35:30|3567|3555|3567|3555|3567|3555|3567|3555|0
1612514140000|2021-02-05 08:35:40|3566.7|3554.7|3566.5|3554.5|3566.7|3554.7|3566.5|3554.5|0
1612514170000|2021-02-05 08:36:10|3566|3554|3565.3|3553.3|3566|3554|3565.3|3553.3|0
1612514180000|2021-02-05 08:36:20|3565.1|3553.1|3565.1|3553.1|3565.4|3553.4|3565.1|3553.1|0
1612514190000|2021-02-05 08:36:30|3564.2|3552.2|3564.4|3552.4|3564.9|3552.9|3563.9|3551.9|0
1612514200000|2021-02-05 08:36:40|3564.9|3552.9|3564.9|3552.9|3564.9|3552.9|3564.9|3552.9|0
1612514210000|2021-02-05 08:36:50|3564.6|3552.6|3566.5|3554.5|3566.8|3554.8|3564.6|3552.6|4
1612514220000|2021-02-05 08:37:00|3566.8|3554.8|3568.2|3556.2|3568.2|3556.2|3566.5|3554.5|3
1612514230000|2021-02-05 08:37:10|3567.9|3555.9|3567.9|3555.9|3567.9|3555.9|3567.9|3555.9|0
1612514240000|2021-02-05 08:37:20|3567.7|3555.7|3567.7|3555.7|3567.7|3555.7|3567.7|3555.7|0
1612514250000|2021-02-05 08:37:30|3567.5|3555.5|3567.4|3555.4|3567.5|3555.5|3567.4|3555.4|1
1612514280000|2021-02-05 08:38:00|3567.2|3555.2|3566.9|3554.9|3567.7|3555.7|3566.9|3554.9|0
1612514290000|2021-02-05 08:38:10|3567.5|3555.5|3567.7|3555.7|3567.7|3555.7|3567.5|3555.5|0
1612514300000|2021-02-05 08:38:20|3567.2|3555.2|3567.2|3555.2|3567.2|3555.2|3567.2|3555.2|0
1612514330000|2021-02-05 08:38:50|3567.4|3555.4|3568.6|3556.6|3568.6|3556.6|3567.4|3555.4|2
1612514340000|2021-02-05 08:39:00|||||||||1
1612514350000|2021-02-05 08:39:10|3567.9|3555.9|3568.4|3556.4|3568.4|3556.4|3567.9|3555.9|0
1612514360000|2021-02-05 08:39:20|3568.1|3556.1|3567.8|3555.8|3568.1|3556.1|3567.6|3555.6|0
1612514370000|2021-02-05 08:39:30|3567.6|3555.6|3565.6|3553.6|3567.6|3555.6|3565.6|3553.6|0
1612514380000|2021-02-05 08:39:40|3566.4|3554.4|3566.1|3554.1|3566.4|3554.4|3566.1|3554.1|0
1612514400000|2021-02-05 08:40:00|3565.8|3553.8|3565.4|3553.4|3565.8|3553.8|3564.5|3552.5|1
1612514410000|2021-02-05 08:40:10|3565.9|3553.9|3565.9|3553.9|3565.9|3553.9|3565.9|3553.9|0
1612514420000|2021-02-05 08:40:20|3566.1|3554.1|3566.1|3554.1|3566.1|3554.1|3566.1|3554.1|2
1612514470000|2021-02-05 08:41:10|3566.3|3554.3|3566.3|3554.3|3566.3|3554.3|3566.3|3554.3|0
1612514490000|2021-02-05 08:41:30|3566.1|3554.1|3566.1|3554.1|3566.1|3554.1|3566.1|3554.1|0
1612514500000|2021-02-05 08:41:40|3565.9|3553.9|3565.2|3553.2|3565.9|3553.9|3565.2|3553.2|0
1612514510000|2021-02-05 08:41:50|3565|3553|3565.1|3553.1|3565.1|3553.1|3563.6|3551.6|2
1612514520000|2021-02-05 08:42:00|3565.2|3553.2|3565.7|3553.7|3567|3555|3565.2|3553.2|1
1612514530000|2021-02-05 08:42:10|3565.2|3553.2|3565.3|3553.3|3565.3|3553.3|3564.2|3552.2|0
1612514540000|2021-02-05 08:42:20|3565.6|3553.6|3566.6|3554.6|3566.6|3554.6|3565.6|3553.6|3
1612514550000|2021-02-05 08:42:30|3566.3|3554.3|3566.9|3554.9|3566.9|3554.9|3566.3|3554.3|0
1612514560000|2021-02-05 08:42:40|3567.2|3555.2|3567.5|3555.5|3567.5|3555.5|3567.2|3555.2|0
1612514570000|2021-02-05 08:42:50|3567.7|3555.7|3567.9|3555.9|3567.9|3555.9|3567.7|3555.7|0
1612514580000|2021-02-05 08:43:00|3568.8|3556.8|3567.6|3555.6|3569|3557|3567.6|3555.6|12
1612514590000|2021-02-05 08:43:10|3567.4|3555.4|3566.4|3554.4|3567.4|3555.4|3566.4|3554.4|0
1612514600000|2021-02-05 08:43:20|3566.7|3554.7|3568.2|3556.2|3568.2|3556.2|3566.7|3554.7|0
1612514610000|2021-02-05 08:43:30|3568.4|3556.4|3568.4|3556.4|3568.4|3556.4|3568.4|3556.4|0
1612514620000|2021-02-05 08:43:40|3568.7|3556.7|3566.9|3554.9|3568.7|3556.7|3566.9|3554.9|0
1612514640000|2021-02-05 08:44:00|3567.1|3555.1|3565.2|3553.2|3567.3|3555.3|3565.2|3553.2|0
1612514650000|2021-02-05 08:44:10|3564.9|3552.9|3565.4|3553.4|3566.2|3554.2|3564.9|3552.9|2
1612514660000|2021-02-05 08:44:20|3564.7|3552.7|3565.3|3553.3|3565.3|3553.3|3564.7|3552.7|0
1612514670000|2021-02-05 08:44:30|3566.3|3554.3|3564.7|3552.7|3566.3|3554.3|3564.7|3552.7|2
1612514680000|2021-02-05 08:44:40|3564.4|3552.4|3564.4|3552.4|3564.4|3552.4|3564.4|3552.4|4
1612514690000|2021-02-05 08:44:50|3564.7|3552.7|3564.6|3552.6|3564.7|3552.7|3564.6|3552.6|2
1612514700000|2021-02-05 08:45:00|3565.1|3553.1|3565.1|3553.1|3565.3|3553.3|3565.1|3553.1|0
1612514710000|2021-02-05 08:45:10|3565.4|3553.4|3566.4|3554.4|3566.4|3554.4|3565.4|3553.4|2
1612514720000|2021-02-05 08:45:20|3566.7|3554.7|3565.9|3553.9|3567|3555|3565.9|3553.9|1
1612514730000|2021-02-05 08:45:30|3565.1|3553.1|3564.7|3552.7|3565.1|3553.1|3564.4|3552.4|0
1612514740000|2021-02-05 08:45:40|3564.4|3552.4|3563.1|3551.1|3564.4|3552.4|3563.1|3551.1|0
1612514750000|2021-02-05 08:45:50|3562.6|3550.6|3562.6|3550.6|3562.6|3550.6|3562.6|3550.6|2
1612514760000|2021-02-05 08:46:00|3563.1|3551.1|3562.6|3550.6|3563.1|3551.1|3562.6|3550.6|0
1612514770000|2021-02-05 08:46:10|3562.9|3550.9|3562.1|3550.1|3563.1|3551.1|3562.1|3550.1|0
1612514780000|2021-02-05 08:46:20|3562.6|3550.6|3562.6|3550.6|3562.8|3550.8|3562.6|3550.6|0
1612514800000|2021-02-05 08:46:40|3562.1|3550.1|3561.1|3549.1|3562.1|3550.1|3561.1|3549.1|0
1612514820000|2021-02-05 08:47:00|3560.9|3548.9|3560.3|3548.3|3561.1|3549.1|3560.3|3548.3|0
1612514830000|2021-02-05 08:47:10|3560.1|3548.1|3559.9|3547.9|3561|3549|3559.9|3547.9|0
1612514840000|2021-02-05 08:47:20|3559.6|3547.6|3559.6|3547.6|3559.7|3547.7|3559.6|3547.6|0
1612514850000|2021-02-05 08:47:30|3559.4|3547.4|3559.8|3547.8|3560.1|3548.1|3559.4|3547.4|0
1612514860000|2021-02-05 08:47:40|3559.9|3547.9|3559.1|3547.1|3559.9|3547.9|3559.1|3547.1|0
1612514870000|2021-02-05 08:47:50|3558.8|3546.8|3558.4|3546.4|3558.9|3546.9|3558.1|3546.1|0
1612514880000|2021-02-05 08:48:00|3558.1|3546.1|3558.6|3546.6|3558.9|3546.9|3558.1|3546.1|0
1612514890000|2021-02-05 08:48:10|3558.1|3546.1|3558.1|3546.1|3558.1|3546.1|3558.1|3546.1|0
1612514910000|2021-02-05 08:48:30|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|0
1612514920000|2021-02-05 08:48:40|3558.3|3546.3|3558.6|3546.6|3558.6|3546.6|3558.3|3546.3|0
1612514930000|2021-02-05 08:48:50|3558.3|3546.3|3557.6|3545.6|3558.3|3546.3|3557.6|3545.6|0
1612514940000|2021-02-05 08:49:00|3557.9|3545.9|3557.6|3545.6|3558.1|3546.1|3557.6|3545.6|0
1612514950000|2021-02-05 08:49:10|3558.1|3546.1|3559.4|3547.4|3559.4|3547.4|3557.6|3545.6|0
1612514960000|2021-02-05 08:49:20|3559.1|3547.1|3560.4|3548.4|3560.4|3548.4|3559.1|3547.1|0
1612514980000|2021-02-05 08:49:40|3560.1|3548.1|3559.9|3547.9|3560.1|3548.1|3559.9|3547.9|0
1612514990000|2021-02-05 08:49:50|3560.2|3548.2|3560.1|3548.1|3561.5|3549.5|3560.1|3548.1|2
1612515010000|2021-02-05 08:50:10|3560.4|3548.4|3560.6|3548.6|3560.6|3548.6|3560.4|3548.4|0
1612515020000|2021-02-05 08:50:20|3560.4|3548.4|3560.2|3548.2|3560.4|3548.4|3560.2|3548.2|0
1612515030000|2021-02-05 08:50:30|3559.9|3547.9|3560.1|3548.1|3560.1|3548.1|3559.6|3547.6|0
1612515040000|2021-02-05 08:50:40|3559.4|3547.4|3559.1|3547.1|3559.4|3547.4|3559.1|3547.1|0
1612515050000|2021-02-05 08:50:50|3559.6|3547.6|3559.1|3547.1|3559.6|3547.6|3558.7|3546.7|0
1612515060000|2021-02-05 08:51:00|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|3558.6|3546.6|0
1612515070000|2021-02-05 08:51:10|3558.9|3546.9|3559.1|3547.1|3559.1|3547.1|3558.9|3546.9|0
1612515090000|2021-02-05 08:51:30|3559.3|3547.3|3559.6|3547.6|3559.6|3547.6|3559.3|3547.3|0
1612515130000|2021-02-05 08:52:10|3562.4|3550.4|3562.4|3550.4|3563.8|3551.8|3562.4|3550.4|6
1612515140000|2021-02-05 08:52:20|3562.7|3550.7|3563.1|3551.1|3563.1|3551.1|3562.7|3550.7|1
1612515150000|2021-02-05 08:52:30|3563.4|3551.4|3563.7|3551.7|3563.7|3551.7|3563.4|3551.4|2
1612515160000|2021-02-05 08:52:40|3563.4|3551.4|3562.1|3550.1|3563.4|3551.4|3562.1|3550.1|1
1612515170000|2021-02-05 08:52:50|3561.8|3549.8|3562.4|3550.4|3562.4|3550.4|3561.6|3549.6|0
1612515180000|2021-02-05 08:53:00|3561.6|3549.6|3562.4|3550.4|3562.9|3550.9|3561.6|3549.6|0
1612515200000|2021-02-05 08:53:20|3562.1|3550.1|3562|3550|3562.6|3550.6|3562|3550|0
1612515220000|2021-02-05 08:53:40|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|0
1612515230000|2021-02-05 08:53:50|3562.2|3550.2|3562|3550|3562.2|3550.2|3562|3550|0
1612515240000|2021-02-05 08:54:00|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|0
1612515250000|2021-02-05 08:54:10|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|3562.5|3550.5|0
1612515260000|2021-02-05 08:54:20|3561.8|3549.8|3561.3|3549.3|3561.8|3549.8|3561.3|3549.3|0
1612515270000|2021-02-05 08:54:30|3561.4|3549.4|3561.6|3549.6|3561.6|3549.6|3561.1|3549.1|0
1612515280000|2021-02-05 08:54:40|3562.1|3550.1|3562.3|3550.3|3562.3|3550.3|3562.1|3550.1|1
1612515300000|2021-02-05 08:55:00|3562.1|3550.1|3562.1|3550.1|3562.1|3550.1|3562.1|3550.1|0
1612515330000|2021-02-05 08:55:30|3562|3550|3562|3550|3562|3550|3562|3550|0
1612515340000|2021-02-05 08:55:40|3562.3|3550.3|3562.1|3550.1|3562.3|3550.3|3562.1|3550.1|0
1612515350000|2021-02-05 08:55:50|3561.9|3549.9|3561.9|3549.9|3561.9|3549.9|3561.9|3549.9|0
1612515360000|2021-02-05 08:56:00|3562.3|3550.3|3562.5|3550.5|3563|3551|3562.3|3550.3|2
1612515370000|2021-02-05 08:56:10|3562.7|3550.7|3562.7|3550.7|3562.7|3550.7|3562.5|3550.5|0
1612515380000|2021-02-05 08:56:20|3562.4|3550.4|3563.2|3551.2|3563.2|3551.2|3562.4|3550.4|0
1612515390000|2021-02-05 08:56:30|3562.9|3550.9|3562.6|3550.6|3563.2|3551.2|3562.6|3550.6|2
1612515400000|2021-02-05 08:56:40|3563.2|3551.2|3563.2|3551.2|3563.2|3551.2|3563.2|3551.2|0
1612515410000|2021-02-05 08:56:50|3562.9|3550.9|3563.1|3551.1|3563.1|3551.1|3562.6|3550.6|0
1612515430000|2021-02-05 08:57:10|3562.9|3550.9|3562.6|3550.6|3562.9|3550.9|3562.6|3550.6|1
1612515450000|2021-02-05 08:57:30|3562.9|3550.9|3563.1|3551.1|3563.1|3551.1|3562.9|3550.9|0
1612515460000|2021-02-05 08:57:40|3563.7|3551.7|3565|3553|3565.1|3553.1|3563.7|3551.7|2
1612515470000|2021-02-05 08:57:50|3564.6|3552.6|3564.3|3552.3|3564.6|3552.6|3564.3|3552.3|2
1612515480000|2021-02-05 08:58:00|3564|3552|3564.5|3552.5|3564.5|3552.5|3564|3552|0
1612515490000|2021-02-05 08:58:10|3565.3|3553.3|3565.6|3553.6|3565.6|3553.6|3565.3|3553.3|0
1612515510000|2021-02-05 08:58:30|||||||||1
1612515530000|2021-02-05 08:58:50|||||||||1
1612515540000|2021-02-05 08:59:00|3566|3554|3568|3556|3568|3556|3566|3554|0
1612515550000|2021-02-05 08:59:10|3568.3|3556.3|3568.3|3556.3|3569|3557|3568.3|3556.3|1
1612515560000|2021-02-05 08:59:20|3567.4|3555.4|3567.9|3555.9|3567.9|3555.9|3567.4|3555.4|0
1612515570000|2021-02-05 08:59:30|3568.2|3556.2|3568|3556|3568.5|3556.5|3567.7|3555.7|0
1612515580000|2021-02-05 08:59:40|3568.5|3556.5|3569.4|3557.4|3569.4|3557.4|3568.5|3556.5|26
1612515590000|2021-02-05 08:59:50|3569.9|3557.9|3570.2|3558.2|3570.2|3558.2|3569.9|3557.9|2
1612515600000|2021-02-05 09:00:00|3569.8|3557.8|3570.2|3558.2|3570.2|3558.2|3569.5|3557.5|1
1612515610000|2021-02-05 09:00:10|3570|3558|3569.2|3557.2|3570|3558|3569.2|3557.2|0
1612515620000|2021-02-05 09:00:20|3569.4|3557.4|3569.4|3557.4|3569.4|3557.4|3569.4|3557.4|1
1612515640000|2021-02-05 09:00:40|3569.2|3557.2|3569.4|3557.4|3569.4|3557.4|3569.2|3557.2|0
1612515650000|2021-02-05 09:00:50|3569.2|3557.2|3569.2|3557.2|3569.2|3557.2|3569.2|3557.2|0
1612515720000|2021-02-05 09:02:00|3568.9|3556.9|3569|3557|3569|3557|3568.7|3556.7|0
1612515730000|2021-02-05 09:02:10|3569.2|3557.2|3569.4|3557.4|3569.4|3557.4|3569.2|3557.2|0
1612515750000|2021-02-05 09:02:30|3569.2|3557.2|3569.2|3557.2|3569.2|3557.2|3568.9|3556.9|0
1612515780000|2021-02-05 09:03:00|3569.4|3557.4|3568.4|3556.4|3569.4|3557.4|3568.4|3556.4|1
1612515790000|2021-02-05 09:03:10|3567.9|3555.9|3566.5|3554.5|3567.9|3555.9|3566.5|3554.5|0
1612515800000|2021-02-05 09:03:20|3566.8|3554.8|3567|3555|3567|3555|3566.8|3554.8|0
1612515810000|2021-02-05 09:03:30|3567.2|3555.2|3566.7|3554.7|3567.2|3555.2|3566.4|3554.4|5
1612515820000|2021-02-05 09:03:40|3567|3555|3567.5|3555.5|3567.5|3555.5|3566.7|3554.7|1
1612515830000|2021-02-05 09:03:50|3567.2|3555.2|3566.6|3554.6|3567.3|3555.3|3566.3|3554.3|0
1612515840000|2021-02-05 09:04:00|3566.1|3554.1|3566.1|3554.1|3566.1|3554.1|3565.8|3553.8|0
1612515860000|2021-02-05 09:04:20|3566.3|3554.3|3566.3|3554.3|3566.3|3554.3|3566.3|3554.3|0
1612515870000|2021-02-05 09:04:30|3567.1|3555.1|3567.8|3555.8|3567.8|3555.8|3567.1|3555.1|0
1612515880000|2021-02-05 09:04:40|3568.1|3556.1|3568.3|3556.3|3568.3|3556.3|3568.1|3556.1|0
1612515890000|2021-02-05 09:04:50|3569|3557|3568.8|3556.8|3569|3557|3568.8|3556.8|0
1612515900000|2021-02-05 09:05:00|3568.3|3556.3|3568.3|3556.3|3568.3|3556.3|3567.8|3555.8|0
1612515910000|2021-02-05 09:05:10|3568|3556|3567.8|3555.8|3568|3556|3567.8|3555.8|0
1612515940000|2021-02-05 09:05:40|3568.1|3556.1|3568.3|3556.3|3568.3|3556.3|3568.1|3556.1|0
1612515980000|2021-02-05 09:06:20|3568.1|3556.1|3567.1|3555.1|3568.1|3556.1|3567.1|3555.1|0
1612515990000|2021-02-05 09:06:30|3566.8|3554.8|3566.1|3554.1|3566.8|3554.8|3566.1|3554.1|0
1612516000000|2021-02-05 09:06:40|3565.6|3553.6|3564.8|3552.8|3565.6|3553.6|3564.8|3552.8|0
1612516010000|2021-02-05 09:06:50|3564.5|3552.5|3563.8|3551.8|3564.5|3552.5|3563.8|3551.8|0
1612516020000|2021-02-05 09:07:00|3562.6|3550.6|3564.3|3552.3|3564.3|3552.3|3562.1|3550.1|0
1612516030000|2021-02-05 09:07:10|3563.8|3551.8|3562.8|3550.8|3564.3|3552.3|3561.8|3549.8|0
1612516040000|2021-02-05 09:07:20|3562.1|3550.1|3561.3|3549.3|3562.1|3550.1|3561.3|3549.3|0
1612516050000|2021-02-05 09:07:30|3561.6|3549.6|3560.1|3548.1|3561.6|3549.6|3559.6|3547.6|0
1612516060000|2021-02-05 09:07:40|3560|3548|3558.7|3546.7|3560.2|3548.2|3557.9|3545.9|0
1612516070000|2021-02-05 09:07:50|3558.2|3546.2|3558.6|3546.6|3559.4|3547.4|3558.2|3546.2|0
1612516080000|2021-02-05 09:08:00|3558.9|3546.9|3559.6|3547.6|3560.1|3548.1|3558.9|3546.9|0
1612516090000|2021-02-05 09:08:10|3559|3547|3561.8|3549.8|3561.8|3549.8|3559|3547|20
1612516100000|2021-02-05 09:08:20|3562.5|3550.5|3562.7|3550.7|3562.7|3550.7|3562.5|3550.5|0
1612516110000|2021-02-05 09:08:30|3562.5|3550.5|3561.4|3549.4|3562.5|3550.5|3560.6|3548.6|0
1612516120000|2021-02-05 09:08:40|3561.1|3549.1|3562.1|3550.1|3562.1|3550.1|3561.1|3549.1|0
1612516130000|2021-02-05 09:08:50|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|3561.5|3549.5|0
1612516140000|2021-02-05 09:09:00|3562.1|3550.1|3561.3|3549.3|3562.1|3550.1|3561.1|3549.1|1
1612516150000|2021-02-05 09:09:10|3561.5|3549.5|3562|3550|3562|3550|3561.5|3549.5|0
1612516160000|2021-02-05 09:09:20|3562.2|3550.2|3563.2|3551.2|3563.2|3551.2|3561.7|3549.7|0
1612516170000|2021-02-05 09:09:30|3562.9|3550.9|3563.5|3551.5|3563.5|3551.5|3562.9|3550.9|0
1612516190000|2021-02-05 09:09:50|3564|3552|3564.5|3552.5|3564.5|3552.5|3564|3552|0
1612516200000|2021-02-05 09:10:00|3565|3553|3565|3553|3565|3553|3565|3553|0
1612516210000|2021-02-05 09:10:10|3564.6|3552.6|3564.6|3552.6|3565|3553|3564.4|3552.4|0
1612516220000|2021-02-05 09:10:20|3564.1|3552.1|3564.1|3552.1|3564.1|3552.1|3564.1|3552.1|0
1612516230000|2021-02-05 09:10:30|3563.6|3551.6|3562|3550|3563.6|3551.6|3561.8|3549.8|1
1612516240000|2021-02-05 09:10:40|3561.5|3549.5|3561.3|3549.3|3561.5|3549.5|3561.3|3549.3|0
1612516250000|2021-02-05 09:10:50|3561.6|3549.6|3562.3|3550.3|3562.3|3550.3|3561.5|3549.5|0
1612516260000|2021-02-05 09:11:00|3562.6|3550.6|3563.6|3551.6|3563.6|3551.6|3562.6|3550.6|0
1612516270000|2021-02-05 09:11:10|3563.3|3551.3|3563.1|3551.1|3563.3|3551.3|3563.1|3551.1|0
1612516280000|2021-02-05 09:11:20|3563.4|3551.4|3563.6|3551.6|3564.4|3552.4|3563.4|3551.4|0
1612516290000|2021-02-05 09:11:30|3563.3|3551.3|3563.1|3551.1|3563.3|3551.3|3562.3|3550.3|0
1612516310000|2021-02-05 09:11:50|3563.4|3551.4|3563.4|3551.4|3563.4|3551.4|3563.4|3551.4|0
1612516320000|2021-02-05 09:12:00|3563.6|3551.6|3562.8|3550.8|3563.6|3551.6|3562.8|3550.8|0
1612516330000|2021-02-05 09:12:10|3562.6|3550.6|3562.5|3550.5|3562.6|3550.6|3562.5|3550.5|0
1612516340000|2021-02-05 09:12:20|3562|3550|3562|3550|3562|3550|3562|3550|0
1612516350000|2021-02-05 09:12:30|3562.7|3550.7|3562|3550|3563|3551|3562|3550|0
1612516360000|2021-02-05 09:12:40|3560.4|3548.4|3560.4|3548.4|3560.4|3548.4|3560.4|3548.4|0
1612516370000|2021-02-05 09:12:50|3560.7|3548.7|3560.4|3548.4|3560.7|3548.7|3560.4|3548.4|0
1612516380000|2021-02-05 09:13:00|3560.8|3548.8|3561.4|3549.4|3561.4|3549.4|3560.8|3548.8|0
1612516390000|2021-02-05 09:13:10|3560.9|3548.9|3561.7|3549.7|3561.7|3549.7|3560.9|3548.9|0
1612516400000|2021-02-05 09:13:20|3561.4|3549.4|3561.6|3549.6|3561.9|3549.9|3561.4|3549.4|0
1612516410000|2021-02-05 09:13:30|3561.3|3549.3|3561.1|3549.1|3561.4|3549.4|3560.8|3548.8|0
1612516420000|2021-02-05 09:13:40|3560.9|3548.9|3560.9|3548.9|3560.9|3548.9|3560.9|3548.9|0
1612516430000|2021-02-05 09:13:50|3561.1|3549.1|3560.6|3548.6|3561.1|3549.1|3560.6|3548.6|0
1612516440000|2021-02-05 09:14:00|3561.3|3549.3|3562.1|3550.1|3562.8|3550.8|3561.3|3549.3|0
1612516450000|2021-02-05 09:14:10|3562.3|3550.3|3562.8|3550.8|3562.8|3550.8|3562.3|3550.3|0
1612516460000|2021-02-05 09:14:20|3563.3|3551.3|3563.3|3551.3|3564.3|3552.3|3563.1|3551.1|0
1612516480000|2021-02-05 09:14:40|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|0
1612516500000|2021-02-05 09:15:00|3563.1|3551.1|3563.3|3551.3|3563.3|3551.3|3563.1|3551.1|0
1612516530000|2021-02-05 09:15:30|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|0
1612516600000|2021-02-05 09:16:40|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|3562.3|3550.3|0
1612516610000|2021-02-05 09:16:50|3561.8|3549.8|3561.3|3549.3|3561.8|3549.8|3561.3|3549.3|0
1612516620000|2021-02-05 09:17:00|3562|3550|3562.7|3550.7|3562.7|3550.7|3562|3550|0
1612516630000|2021-02-05 09:17:10|3562.9|3550.9|3564.4|3552.4|3564.4|3552.4|3562.9|3550.9|5
1612516640000|2021-02-05 09:17:20|3564.1|3552.1|3564.4|3552.4|3564.4|3552.4|3563.9|3551.9|0
1612516660000|2021-02-05 09:17:40|3564.6|3552.6|3564.6|3552.6|3564.6|3552.6|3564.6|3552.6|0
1612516680000|2021-02-05 09:18:00|3564.3|3552.3|3564.3|3552.3|3564.3|3552.3|3564.3|3552.3|0
1612516700000|2021-02-05 09:18:20|3562.6|3550.6|3562.6|3550.6|3562.6|3550.6|3562.6|3550.6|0
1612516710000|2021-02-05 09:18:30|3562.3|3550.3|3562.8|3550.8|3562.8|3550.8|3561.8|3549.8|0
1612516720000|2021-02-05 09:18:40|3563|3551|3563|3551|3563|3551|3563|3551|0
1612516730000|2021-02-05 09:18:50|3562.8|3550.8|3560|3548|3562.8|3550.8|3560|3548|7
1612516750000|2021-02-05 09:19:10|3559.4|3547.4|3556.6|3544.6|3559.4|3547.4|3556.6|3544.6|2
1612516760000|2021-02-05 09:19:20|3555.6|3543.6|3556.1|3544.1|3556.6|3544.6|3555.6|3543.6|0
1612516770000|2021-02-05 09:19:30|3555.3|3543.3|3552.8|3540.8|3556.1|3544.1|3552.3|3540.3|0
1612516780000|2021-02-05 09:19:40|3552.5|3540.5|3553.6|3541.6|3553.6|3541.6|3551.6|3539.6|2
1612516790000|2021-02-05 09:19:50|3553.4|3541.4|3553.4|3541.4|3553.7|3541.7|3553.4|3541.4|5
1612516800000|2021-02-05 09:20:00|3552.9|3540.9|3554.3|3542.3|3554.3|3542.3|3552.9|3540.9|0
1612516810000|2021-02-05 09:20:10|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|0
1612516830000|2021-02-05 09:20:30|3555.1|3543.1|3555.1|3543.1|3555.6|3543.6|3555.1|3543.1|0
1612516840000|2021-02-05 09:20:40|3555.6|3543.6|3556.4|3544.4|3556.4|3544.4|3555.6|3543.6|0
1612516850000|2021-02-05 09:20:50|3556.1|3544.1|3556.9|3544.9|3556.9|3544.9|3555.9|3543.9|0
1612516860000|2021-02-05 09:21:00|3557.4|3545.4|3558.1|3546.1|3558.1|3546.1|3557.4|3545.4|0
1612516870000|2021-02-05 09:21:10|3558.6|3546.6|3557.1|3545.1|3558.6|3546.6|3557.1|3545.1|0
1612516880000|2021-02-05 09:21:20|3556.9|3544.9|3557.1|3545.1|3557.4|3545.4|3556.9|3544.9|0
1612516890000|2021-02-05 09:21:30|3556.9|3544.9|3556.9|3544.9|3556.9|3544.9|3556.9|3544.9|0
1612516900000|2021-02-05 09:21:40|3557.1|3545.1|3557.1|3545.1|3557.1|3545.1|3557.1|3545.1|0
1612516910000|2021-02-05 09:21:50|3556.6|3544.6|3556.6|3544.6|3556.6|3544.6|3556.6|3544.6|0
1612516920000|2021-02-05 09:22:00|3556.8|3544.8|3557.3|3545.3|3557.3|3545.3|3556.8|3544.8|0
1612516930000|2021-02-05 09:22:10|3557.1|3545.1|3557.3|3545.3|3557.3|3545.3|3557.1|3545.1|0
1612516940000|2021-02-05 09:22:20|3557.5|3545.5|3557.3|3545.3|3557.5|3545.5|3557.3|3545.3|0
1612516960000|2021-02-05 09:22:40|3557.5|3545.5|3557.5|3545.5|3557.5|3545.5|3557.5|3545.5|0
1612516980000|2021-02-05 09:23:00|3557.7|3545.7|3558.2|3546.2|3558.2|3546.2|3557.7|3545.7|1
1612517000000|2021-02-05 09:23:20|3557.7|3545.7|3553.9|3541.9|3557.7|3545.7|3553.9|3541.9|0
1612517010000|2021-02-05 09:23:30|3553.5|3541.5|3552.8|3540.8|3553.5|3541.5|3552.8|3540.8|0
1612517020000|2021-02-05 09:23:40|3553.5|3541.5|3553.5|3541.5|3553.8|3541.8|3553.5|3541.5|0
1612517030000|2021-02-05 09:23:50|3553.3|3541.3|3553.5|3541.5|3554|3542|3553.3|3541.3|0
1612517040000|2021-02-05 09:24:00|3554.1|3542.1|3554.5|3542.5|3554.5|3542.5|3554.1|3542.1|0
1612517070000|2021-02-05 09:24:30|3555|3543|3554.5|3542.5|3555|3543|3554.5|3542.5|0
1612517080000|2021-02-05 09:24:40|3553.9|3541.9|3552.8|3540.8|3553.9|3541.9|3552.8|3540.8|0
1612517090000|2021-02-05 09:24:50|3553.3|3541.3|3553.3|3541.3|3553.8|3541.8|3553.3|3541.3|0
1612517100000|2021-02-05 09:25:00|3553|3541|3552.8|3540.8|3553|3541|3552.8|3540.8|0
1612517110000|2021-02-05 09:25:10|3552.5|3540.5|3550.7|3538.7|3552.5|3540.5|3550.7|3538.7|0
1612517120000|2021-02-05 09:25:20|3550.1|3538.1|3550.1|3538.1|3550.1|3538.1|3550.1|3538.1|5
1612517130000|2021-02-05 09:25:30|3550.4|3538.4|3551.1|3539.1|3551.7|3539.7|3550.4|3538.4|0
1612517140000|2021-02-05 09:25:40|3550.6|3538.6|3551.1|3539.1|3551.1|3539.1|3550.6|3538.6|0
1612517150000|2021-02-05 09:25:50|3551.2|3539.2|3551.4|3539.4|3552.1|3540.1|3550.9|3538.9|0
1612517160000|2021-02-05 09:26:00|3551.9|3539.9|3550.7|3538.7|3551.9|3539.9|3550.7|3538.7|5
1612517170000|2021-02-05 09:26:10|3551|3539|3551.1|3539.1|3551.3|3539.3|3550.6|3538.6|15
1612517180000|2021-02-05 09:26:20|3550.5|3538.5|3550.1|3538.1|3550.5|3538.5|3550.1|3538.1|0
1612517190000|2021-02-05 09:26:30|3550.3|3538.3|3547.8|3535.8|3550.3|3538.3|3547.8|3535.8|0
1612517210000|2021-02-05 09:26:50|3547.6|3535.6|3544.9|3532.9|3547.6|3535.6|3544.7|3532.7|3
1612517220000|2021-02-05 09:27:00|3545.2|3533.2|3545.7|3533.7|3545.7|3533.7|3544.8|3532.8|22
1612517230000|2021-02-05 09:27:10|3545.1|3533.1|3548|3536|3549.4|3537.4|3545.1|3533.1|13
1612517240000|2021-02-05 09:27:20|3546.8|3534.8|3545.5|3533.5|3547.8|3535.8|3545.5|3533.5|0
1612517250000|2021-02-05 09:27:30|3546.3|3534.3|3545.5|3533.5|3546.3|3534.3|3545.5|3533.5|0
1612517260000|2021-02-05 09:27:40|3545.3|3533.3|3545.3|3533.3|3545.3|3533.3|3544.8|3532.8|0
1612517270000|2021-02-05 09:27:50|3545|3533|3545.3|3533.3|3545.5|3533.5|3545|3533|10
1612517280000|2021-02-05 09:28:00|3545.5|3533.5|3541|3529|3545.7|3533.7|3541|3529|17
1612517290000|2021-02-05 09:28:10|3540.5|3528.5|3530.7|3518.7|3540.5|3528.5|3530.7|3518.7|0
1612517300000|2021-02-05 09:28:20|3530.2|3518.2|3534.3|3518.3|3534.3|3521|3530.2|3518|2
1612517310000|2021-02-05 09:28:30|3534.2|3518.2|3530.6|3518.6|3534.7|3521.8|3529.5|3517.5|13
1612517320000|2021-02-05 09:28:40|3531.1|3519.1|3529.8|3517.8|3531.1|3519.1|3529.1|3517.1|0
1612517330000|2021-02-05 09:28:50|3529.6|3517.6|3526.6|3514.6|3530.1|3518.1|3526.6|3514.6|0
1612517340000|2021-02-05 09:29:00|3526.9|3514.9|3525.3|3513.3|3528.6|3515.1|3523.8|3511.8|0
1612517350000|2021-02-05 09:29:10|3524.8|3512.8|3530.9|3514.9|3530.9|3517.6|3524.8|3512.4|0
1612517360000|2021-02-05 09:29:20|3530.7|3514.7|3524.9|3512.9|3531|3516.4|3524.9|3512.9|1
1612517370000|2021-02-05 09:29:30|3525.3|3513.3|3528.4|3516.4|3528.4|3516.4|3525.3|3513.3|2
1612517380000|2021-02-05 09:29:40|3529.4|3517.4|3528.4|3516.4|3529.4|3517.4|3528.4|3516.4|0
1612517390000|2021-02-05 09:29:50|3528.1|3516.1|3527.9|3515.9|3528.1|3516.1|3526.9|3514.9|0
1612517400000|2021-02-05 09:30:00|3528.4|3516.4|3529.3|3517.3|3529.3|3517.3|3528.4|3516.4|0
1612517410000|2021-02-05 09:30:10|3529.5|3517.5|3530.9|3518.9|3530.9|3518.9|3528.4|3516.4|0
1612517420000|2021-02-05 09:30:20|3531.1|3519.1|3534.4|3522.4|3535.4|3523.4|3531.1|3519.1|6
1612517430000|2021-02-05 09:30:30|3535|3523|3531.9|3519.9|3535.2|3523.2|3530.9|3518.9|0
1612517440000|2021-02-05 09:30:40|3531.4|3519.4|3531.1|3519.1|3531.4|3519.4|3530.9|3518.9|0
1612517450000|2021-02-05 09:30:50|3530.9|3518.9|3530.2|3518.2|3530.9|3518.9|3530.2|3518.2|0
1612517460000|2021-02-05 09:31:00|3530|3518|3530.9|3518.9|3532|3520|3530|3518|0
1612517470000|2021-02-05 09:31:10|3531.2|3519.2|3533.4|3521.4|3533.4|3521.4|3531.2|3519.2|0
1612517480000|2021-02-05 09:31:20|3533.1|3521.1|3532.4|3520.4|3533.1|3521.1|3532.4|3520.4|0
1612517490000|2021-02-05 09:31:30|3532.9|3520.9|3532.4|3520.4|3532.9|3520.9|3531.9|3519.9|0
1612517500000|2021-02-05 09:31:40|3531.4|3519.4|3530.4|3518.4|3531.4|3519.4|3530.4|3518.4|0
1612517510000|2021-02-05 09:31:50|3531.5|3519.5|3530.9|3518.9|3531.5|3519.5|3530.4|3518.4|6
1612517520000|2021-02-05 09:32:00|3531.1|3519.1|3532.7|3520.7|3532.7|3520.7|3531.1|3519.1|0
1612517530000|2021-02-05 09:32:10|3532.4|3520.4|3532.9|3520.9|3533.4|3521.4|3532.4|3520.4|2
1612517540000|2021-02-05 09:32:20|3533.2|3521.2|3533.4|3521.4|3533.8|3521.8|3533.2|3521.2|0
1612517550000|2021-02-05 09:32:30|3533.1|3521.1|3532.4|3520.4|3533.1|3521.1|3532.4|3520.4|0
1612517560000|2021-02-05 09:32:40|3532.9|3520.9|3531.5|3519.5|3533.2|3521.2|3530.4|3518.4|3
1612517570000|2021-02-05 09:32:50|3530.6|3518.6|3529.4|3517.4|3531.3|3519.3|3529.4|3517.4|1
1612517580000|2021-02-05 09:33:00|3528.9|3516.9|3528.4|3516.4|3528.9|3516.9|3528.4|3516.4|4
1612517590000|2021-02-05 09:33:10|3528.7|3516.7|3532.9|3516.9|3532.9|3518.4|3528.7|3516.7|12
1612517600000|2021-02-05 09:33:20|3533.9|3517.9|3526.7|3514.7|3533.9|3519.3|3526.7|3514.7|0
1612517610000|2021-02-05 09:33:30|3526.2|3514.2|3523.5|3511.5|3526.2|3514.2|3523.5|3511.5|0
1612517620000|2021-02-05 09:33:40|3524|3512|3519.6|3507.6|3524|3512|3518.9|3506.9|9
1612517630000|2021-02-05 09:33:50|3518.9|3506.9|3523.3|3511.3|3523.6|3511.6|3518.4|3506.4|1
1612517640000|2021-02-05 09:34:00|3523.7|3511.7|3525|3513|3525.5|3513.5|3523.7|3511.7|0
1612517650000|2021-02-05 09:34:10|3524.4|3512.4|3525.9|3513.9|3525.9|3513.9|3522.8|3510.8|21
1612517660000|2021-02-05 09:34:20|3529.1|3513.1|3523.6|3511.6|3529.4|3514.9|3523.6|3511.6|0
1612517670000|2021-02-05 09:34:30|3523.3|3511.3|3521.9|3509.9|3523.3|3511.3|3521.9|3509.9|0
1612517680000|2021-02-05 09:34:40|3521.7|3509.7|3522.1|3510.1|3523.4|3511.4|3521.7|3509.7|0
1612517690000|2021-02-05 09:34:50|3521.7|3509.7|3523.1|3511.1|3523.1|3511.1|3521.7|3509.7|0
1612517700000|2021-02-05 09:35:00|3523.4|3511.4|3523.1|3511.1|3523.6|3511.6|3523.1|3511.1|0
1612517720000|2021-02-05 09:35:20|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|3523.4|3511.4|0
1612517730000|2021-02-05 09:35:30|3523.9|3511.9|3525.4|3513.4|3525.4|3513.4|3523.9|3511.9|0
1612517740000|2021-02-05 09:35:40|3525.7|3513.7|3529.7|3517.7|3529.7|3517.7|3525.7|3513.7|0
1612517750000|2021-02-05 09:35:50|3529.9|3517.9|3530.2|3518.2|3530.2|3518.2|3529.9|3517.9|0
1612517760000|2021-02-05 09:36:00|3530.4|3518.4|3530.4|3518.4|3530.4|3518.4|3530.4|3518.4|0
1612517770000|2021-02-05 09:36:10|3529.9|3517.9|3528.7|3516.7|3529.9|3517.9|3528.7|3516.7|0
1612517780000|2021-02-05 09:36:20|3528.2|3516.2|3526.7|3514.7|3528.2|3516.2|3526.5|3514.5|0
1612517790000|2021-02-05 09:36:30|3526.2|3514.2|3525.7|3513.7|3526.2|3514.2|3525.7|3513.7|0
1612517800000|2021-02-05 09:36:40|3526.7|3514.7|3525.2|3513.2|3526.7|3514.7|3525.2|3513.2|0
1612517810000|2021-02-05 09:36:50|3525.5|3513.5|3524.7|3512.7|3525.7|3513.7|3524.7|3512.7|0
1612517820000|2021-02-05 09:37:00|3525|3513|3524.7|3512.7|3525.2|3513.2|3524.7|3512.7|0
1612517830000|2021-02-05 09:37:10|3524.4|3512.4|3524.7|3512.7|3524.7|3512.7|3524.2|3512.2|0
1612517840000|2021-02-05 09:37:20|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|3525.7|3513.7|0
1612517850000|2021-02-05 09:37:30|3525.3|3513.3|3525.7|3513.7|3525.7|3513.7|3525.3|3513.3|0
1612517880000|2021-02-05 09:38:00|3526.3|3514.3|3527.5|3511.5|3527.5|3515.5|3526.3|3511.5|0
1612517890000|2021-02-05 09:38:10|3527.9|3511.9|3528.4|3512.4|3528.4|3512.4|3527.9|3511.9|0
1612517900000|2021-02-05 09:38:20|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|3526.1|3514.1|0
1612517920000|2021-02-05 09:38:40|3526.4|3514.4|3526.1|3514.1|3526.4|3514.4|3526.1|3514.1|0
1612517930000|2021-02-05 09:38:50|3526.4|3514.4|3524.7|3512.7|3526.4|3514.4|3524.7|3512.7|0
1612517940000|2021-02-05 09:39:00|3525.4|3513.4|3523.9|3511.9|3525.4|3513.4|3523.9|3511.9|0
1612517960000|2021-02-05 09:39:20|3524.2|3512.2|3524.2|3512.2|3524.7|3512.7|3524.2|3512.2|0
1612517970000|2021-02-05 09:39:30|3524.7|3512.7|3525.4|3513.4|3525.4|3513.4|3524.7|3512.7|0
1612517980000|2021-02-05 09:39:40|3525.9|3513.9|3525.9|3513.9|3525.9|3513.9|3525.9|3513.9|0
1612518000000|2021-02-05 09:40:00|3525.6|3513.6|3525.9|3513.9|3525.9|3513.9|3525.6|3513.6|0
1612518010000|2021-02-05 09:40:10|3526.2|3514.2|3531.2|3515.2|3531.5|3515.9|3526.2|3514.2|0
1612518030000|2021-02-05 09:40:30|3531.5|3515.5|3531.7|3515.7|3531.7|3515.7|3531.5|3515.5|0
1612518040000|2021-02-05 09:40:40|3532.5|3516.5|3525.9|3513.9|3533.5|3519.5|3525.9|3513.9|9
1612518050000|2021-02-05 09:40:50|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|4
1612518070000|2021-02-05 09:41:10|3522.9|3510.9|3527.2|3511.2|3527.9|3512.5|3522.9|3510.9|12
1612518080000|2021-02-05 09:41:20|3527.4|3511.4|3528.9|3512.9|3528.9|3512.9|3527.4|3511.4|0
1612518090000|2021-02-05 09:41:30|3529.4|3513.4|3529.9|3513.9|3530.9|3514.9|3529.4|3513.4|0
1612518100000|2021-02-05 09:41:40|3529.4|3513.4|3529.1|3513.1|3529.4|3513.4|3529.1|3513.1|0
1612518110000|2021-02-05 09:41:50|3529.4|3513.4|3531.7|3515.7|3531.7|3517.2|3528.2|3513.4|0
1612518120000|2021-02-05 09:42:00|3530.2|3518.2|3532.9|3516.9|3532.9|3519.2|3530.2|3516.7|0
1612518130000|2021-02-05 09:42:10|3531|3519|3531.2|3519.2|3531.2|3519.2|3531|3519|0
1612518140000|2021-02-05 09:42:20|3533.5|3517.5|3533.5|3517.5|3533.5|3517.5|3533.5|3517.5|0
1612518160000|2021-02-05 09:42:40|3531.2|3519.2|3530.7|3514.7|3531.2|3519.2|3530.2|3514.7|0
1612518170000|2021-02-05 09:42:50|3531.2|3515.2|3531.2|3515.2|3531.2|3515.2|3531.2|3515.2|0
1612518180000|2021-02-05 09:43:00|3531.7|3515.7|3531.7|3515.7|3531.7|3515.7|3531.7|3515.7|0
1612518190000|2021-02-05 09:43:10|3529.4|3517.4|3529.4|3517.4|3529.4|3517.4|3529.4|3517.4|0
1612518200000|2021-02-05 09:43:20|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|3529.4|3517.4|0
1612518220000|2021-02-05 09:43:40|3530.4|3518.4|3530.4|3518.4|3530.4|3518.4|3530.4|3518.4|0
1612518230000|2021-02-05 09:43:50|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|0
1612518240000|2021-02-05 09:44:00|3531.6|3519.6|3531.4|3519.4|3531.9|3519.9|3530.9|3518.9|0
1612518250000|2021-02-05 09:44:10|3531.7|3519.7|3531.4|3519.4|3531.9|3519.9|3531.4|3519.4|0
1612518260000|2021-02-05 09:44:20|3530.4|3518.4|3532|3516|3532.7|3518.4|3530.4|3515.7|0
1612518270000|2021-02-05 09:44:30|3531.7|3515.7|3529.2|3517.2|3531.7|3517.4|3529.2|3515.7|0
1612518280000|2021-02-05 09:44:40|3531.7|3515.7|3531.4|3515.4|3531.7|3515.7|3531.4|3515.4|0
1612518290000|2021-02-05 09:44:50|3531.2|3515.2|3531.9|3515.9|3531.9|3515.9|3530.9|3514.9|0
1612518300000|2021-02-05 09:45:00|3532.2|3516.2|3532.4|3516.4|3532.4|3516.4|3532.2|3516.2|0
1612518320000|2021-02-05 09:45:20|3532.9|3516.9|3532.2|3516.2|3532.9|3519.2|3531.2|3516|0
1612518330000|2021-02-05 09:45:30|3532.5|3516.5|3532.7|3516.7|3532.7|3516.7|3532.5|3516.5|0
1612518340000|2021-02-05 09:45:40|3531.2|3519.2|3530|3518|3532.5|3519.2|3530|3515.7|0
1612518350000|2021-02-05 09:45:50|3529|3517|3528.6|3512.6|3529|3517|3527.2|3512.6|0
1612518360000|2021-02-05 09:46:00|3528.4|3512.4|3523.1|3511.1|3528.4|3513.6|3523.1|3511.1|0
1612518370000|2021-02-05 09:46:10|3522.2|3510.2|3521|3509|3522.2|3510.2|3521|3509|0
1612518380000|2021-02-05 09:46:20|3521.7|3509.7|3522.4|3510.4|3522.4|3510.4|3521.7|3509.7|0
1612518390000|2021-02-05 09:46:30|3522.7|3506.7|3524.9|3508.9|3525.4|3509.4|3522.7|3506.7|0
1612518400000|2021-02-05 09:46:40|3524.3|3508.3|3521|3509|3524.3|3509|3520.2|3506.7|0
1612518410000|2021-02-05 09:46:50|3521.2|3509.2|3521.7|3509.7|3522.4|3510.4|3521.2|3509.2|0
1612518420000|2021-02-05 09:47:00|3522|3510|3522.9|3510.9|3523.1|3511.1|3522|3510|11
1612518430000|2021-02-05 09:47:10|3522.4|3510.4|3521.7|3509.7|3522.4|3510.4|3521.7|3509.7|0
1612518440000|2021-02-05 09:47:20|||||||||4
1612518450000|2021-02-05 09:47:30|3519.9|3507.9|3515.1|3499.1|3520.1|3508.1|3514.8|3498.8|19
1612518460000|2021-02-05 09:47:40|3515.7|3499.7|3514.9|3498.9|3515.8|3503.8|3513.2|3498.9|4
1612518470000|2021-02-05 09:47:50|3513.8|3501.8|3511.4|3499.4|3513.8|3501.8|3511.4|3499.4|4
1612518480000|2021-02-05 09:48:00|3509.4|3497.4|3518.8|3506.8|3520.5|3507.3|3509.4|3497.4|2
1612518490000|2021-02-05 09:48:10|3518.9|3506.9|3521.4|3509.4|3521.8|3509.8|3518.9|3506.9|0
1612518500000|2021-02-05 09:48:20|3520.9|3508.9|3522.3|3510.3|3522.3|3510.3|3519|3507|0
1612518510000|2021-02-05 09:48:30|3521.4|3509.4|3527.9|3511.9|3527.9|3513.6|3521.4|3509.4|40
1612518520000|2021-02-05 09:48:40|3528.2|3512.2|3530.5|3518.5|3530.5|3518.5|3527.9|3512.2|0
1612518530000|2021-02-05 09:48:50|3531.2|3519.2|3530.5|3518.5|3531.2|3519.2|3530.5|3518.5|0
1612518540000|2021-02-05 09:49:00|3529.5|3513.5|3529.5|3513.5|3529.8|3515.8|3527.8|3513.3|1
1612518550000|2021-02-05 09:49:10|3526|3514|3526|3514|3526|3514|3525.8|3513.8|0
1612518560000|2021-02-05 09:49:20|3525.8|3513.8|3525|3513|3525.8|3513.8|3525|3513|0
1612518570000|2021-02-05 09:49:30|3524.7|3512.7|3523.3|3511.3|3524.7|3512.7|3522.9|3510.9|0
1612518580000|2021-02-05 09:49:40|3523.1|3511.1|3522.3|3510.3|3523.3|3511.3|3522.3|3510.3|0
1612518590000|2021-02-05 09:49:50|3521.9|3509.9|3521.7|3509.7|3521.9|3509.9|3521.7|3509.7|0
1612518600000|2021-02-05 09:50:00|3521.9|3509.9|3521.7|3509.7|3521.9|3509.9|3521.7|3509.7|0
1612518610000|2021-02-05 09:50:10|3521.9|3509.9|3524.7|3512.7|3524.7|3512.7|3521.9|3509.9|0
1612518620000|2021-02-05 09:50:20|3524.5|3512.5|3526.4|3514.4|3528.7|3514.4|3524.5|3512.5|1
1612518630000|2021-02-05 09:50:30|3526.2|3514.2|3528|3516|3528.4|3516.4|3526.2|3514.2|0
1612518640000|2021-02-05 09:50:40|3529.6|3513.6|3528.4|3512.4|3529.6|3513.6|3528.2|3512.2|0
1612518650000|2021-02-05 09:50:50|3527.9|3511.9|3528.8|3516.8|3529.3|3517.3|3527.9|3511.9|0
1612518660000|2021-02-05 09:51:00|3528.6|3516.6|3528.8|3516.8|3528.8|3516.8|3527.7|3515.7|0
1612518670000|2021-02-05 09:51:10|3527.9|3511.9|3527.9|3511.9|3527.9|3511.9|3527.9|3511.9|4
1612518680000|2021-02-05 09:51:20|3528.4|3512.4|3528.2|3512.2|3528.7|3512.7|3528.2|3512.2|12
1612518690000|2021-02-05 09:51:30|3527.5|3511.5|3527.8|3511.8|3528.9|3512.9|3527.1|3511.1|0
1612518710000|2021-02-05 09:51:50|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|3526.7|3514.7|0
1612518720000|2021-02-05 09:52:00|3525.5|3513.5|3526.5|3510.5|3529.5|3513.5|3525.5|3508.1|4
1612518730000|2021-02-05 09:52:10|3526.7|3510.7|3526.7|3510.7|3526.7|3510.7|3526.7|3510.7|0
1612518750000|2021-02-05 09:52:30|3526.4|3510.4|3526|3510|3527.7|3510.4|3525.6|3507.2|0
1612518770000|2021-02-05 09:52:50|3525.7|3509.7|3526|3510|3526|3510|3525.2|3509.2|0
1612518780000|2021-02-05 09:53:00|3526.5|3510.5|3526|3510|3526.5|3510.5|3525.5|3509.5|0
1612518790000|2021-02-05 09:53:10|3526.3|3510.3|3526|3510|3526.5|3510.5|3526|3510|0
1612518810000|2021-02-05 09:53:30|3525.8|3509.8|3525.2|3509.2|3525.8|3509.8|3524.2|3508.2|0
1612518820000|2021-02-05 09:53:40|3524.9|3508.9|3523.7|3507.7|3524.9|3508.9|3523.7|3507.7|0
1612518830000|2021-02-05 09:53:50|3525.4|3509.4|3525.2|3513.2|3525.7|3513.7|3524|3509.4|0
1612518840000|2021-02-05 09:54:00|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|3524.7|3512.7|1
1612518850000|2021-02-05 09:54:10|3524.2|3512.2|3524.2|3512.2|3524.2|3512.2|3524.2|3512.2|0
1612518860000|2021-02-05 09:54:20|3525.7|3509.7|3522.2|3510.2|3525.7|3511.7|3522.2|3509.5|0
1612518870000|2021-02-05 09:54:30|3522|3510|3519.2|3507.2|3522|3510|3519.2|3507.2|2
1612518880000|2021-02-05 09:54:40|3519.4|3507.4|3519.4|3507.4|3519.4|3507.4|3519.4|3507.4|0
1612518900000|2021-02-05 09:55:00|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|3519.6|3507.6|0
1612518910000|2021-02-05 09:55:10|3519.8|3507.8|3519.8|3507.8|3519.8|3507.8|3519.8|3507.8|0
1612518920000|2021-02-05 09:55:20|||||||||1
1612518940000|2021-02-05 09:55:40|3520.4|3508.4|3520.4|3508.4|3520.4|3508.4|3520.4|3508.4|0
1612518950000|2021-02-05 09:55:50|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|0
1612518960000|2021-02-05 09:56:00|3520.8|3508.8|3520.8|3508.8|3520.8|3508.8|3520.8|3508.8|0
1612518970000|2021-02-05 09:56:10|3521.1|3509.1|3520.4|3508.4|3521.1|3509.1|3520.2|3508.2|0
1612518980000|2021-02-05 09:56:20|3521.4|3509.4|3521.8|3509.8|3521.8|3509.8|3521.4|3509.4|0
1612518990000|2021-02-05 09:56:30|3521.5|3509.5|3520.6|3508.6|3521.5|3509.5|3520.6|3508.6|0
1612519000000|2021-02-05 09:56:40|3520.2|3508.2|3520.2|3508.2|3520.4|3508.4|3520.2|3508.2|0
1612519010000|2021-02-05 09:56:50|3520|3508|3520|3508|3520|3508|3520|3508|0
1612519020000|2021-02-05 09:57:00|3520.2|3508.2|3520.4|3508.4|3520.4|3508.4|3520.2|3508.2|0
1612519030000|2021-02-05 09:57:10|3519.8|3507.8|3520|3508|3520.5|3508.5|3519.8|3507.8|0
1612519040000|2021-02-05 09:57:20|3520.5|3508.5|3521.2|3509.2|3521.2|3509.2|3520.5|3508.5|1
1612519050000|2021-02-05 09:57:30|||||||||1
1612519060000|2021-02-05 09:57:40|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|3520.3|3508.3|10
1612519070000|2021-02-05 09:57:50|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|3520.6|3508.6|0
1612519080000|2021-02-05 09:58:00|3520.8|3508.8|3520.9|3508.9|3520.9|3508.9|3520.8|3508.8|33
1612519090000|2021-02-05 09:58:10|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|3520.7|3508.7|0
1612519100000|2021-02-05 09:58:20|3525.1|3509.1|3525.1|3509.1|3525.1|3509.1|3525.1|3509.1|3
1612519110000|2021-02-05 09:58:30|3525.6|3509.6|3524.4|3512.4|3526.7|3512.4|3524.4|3509.6|0
1612519120000|2021-02-05 09:58:40|3526.9|3510.9|3525.2|3513.2|3526.9|3513.2|3525.2|3510.9|0
1612519130000|2021-02-05 09:58:50|3525.4|3513.4|3527.2|3511.2|3527.6|3513.8|3525.4|3511.2|0
1612519140000|2021-02-05 09:59:00|3527.6|3511.6|3527.6|3511.6|3528.4|3512.4|3527.4|3511.4|0
1612519150000|2021-02-05 09:59:10|3529.2|3517.2|3528.9|3516.9|3529.2|3517.2|3528.9|3516.9|11
1612519160000|2021-02-05 09:59:20|3527.6|3511.6|3531.9|3515.9|3531.9|3515.9|3527.6|3511.6|20
1612519170000|2021-02-05 09:59:30|3531.2|3515.2|3531.2|3519.2|3531.9|3519.2|3530.4|3515.2|9
1612519180000|2021-02-05 09:59:40|3530.9|3518.9|3534.1|3522.1|3534.1|3522.1|3530.6|3518.6|14
1612519190000|2021-02-05 09:59:50|3535.8|3523.8|3537.5|3525.5|3537.5|3525.5|3535.8|3523.8|15
1612751400000|2021-02-08 02:30:00|3508.1|3488.1|3509.6|3489.6|3511.1|3491.1|3508.1|3488.1|0
1612751410000|2021-02-08 02:30:10|3510.1|3490.1|3510.1|3490.1|3512.1|3492.1|3510.1|3490.1|0
1612751430000|2021-02-08 02:30:30|3509.8|3489.8|3506.6|3486.6|3509.8|3489.8|3506.1|3486.1|0
1612751440000|2021-02-08 02:30:40|3506.1|3486.1|3504.6|3484.6|3506.1|3486.1|3504.1|3484.1|0
1612751450000|2021-02-08 02:30:50|3504.1|3484.1|3507.1|3487.1|3507.1|3487.1|3504.1|3484.1|0
1612751460000|2021-02-08 02:31:00|3506.1|3486.1|3503.1|3483.1|3506.1|3486.1|3502.6|3482.6|0
1612751470000|2021-02-08 02:31:10|3503.6|3483.6|3502.8|3482.8|3504.1|3484.1|3502.1|3482.1|0
1612751480000|2021-02-08 02:31:20|3502.6|3482.6|3501.6|3481.6|3502.6|3482.6|3500.6|3480.6|0
1612751490000|2021-02-08 02:31:30|3502.1|3482.1|3504.6|3484.6|3504.6|3484.6|3502.1|3482.1|0
1612751500000|2021-02-08 02:31:40|3504.1|3484.1|3503.1|3483.1|3504.6|3484.6|3503.1|3483.1|0
1612751510000|2021-02-08 02:31:50|3500.6|3484.6|3501.6|3485.6|3502.1|3485.6|3500.3|3482.1|0
1612751520000|2021-02-08 02:32:00|3501.3|3485.3|3501.6|3481.6|3502.6|3485.3|3500.6|3481.3|0
1612751530000|2021-02-08 02:32:10|3499.8|3479.8|3501.6|3481.6|3501.6|3481.6|3499.8|3479.8|0
1612751540000|2021-02-08 02:32:20|3501.8|3481.8|3500.8|3484.8|3502.1|3485.3|3500.8|3481.8|0
1612751550000|2021-02-08 02:32:30|3501.1|3485.1|3502.1|3486.1|3502.1|3486.1|3501.1|3485.1|0
1612751580000|2021-02-08 02:33:00|3501.8|3485.8|3496.8|3484.8|3502|3485.8|3496.8|3482|0
1612751590000|2021-02-08 02:33:10|3497.3|3485.3|3497.3|3481.3|3498.6|3485.3|3496.8|3481.3|0
1612751600000|2021-02-08 02:33:20|3497.1|3481.1|3494.1|3478.1|3497.1|3481.1|3494|3478|0
1612751610000|2021-02-08 02:33:30|3493.8|3477.8|3490.8|3474.8|3494.3|3478.3|3490.3|3474.3|0
1612751620000|2021-02-08 02:33:40|3490.3|3474.3|3490.5|3474.5|3491.3|3475.3|3490|3474|0
1612751630000|2021-02-08 02:33:50|3490|3474|3490.1|3474.1|3490.5|3475.6|3487.6|3474|0
1612751640000|2021-02-08 02:34:00|3488.3|3476.3|3494.8|3474.8|3494.8|3476.3|3488.3|3474.1|0
1612751650000|2021-02-08 02:34:10|3494.5|3474.5|3493.5|3477.5|3495.3|3477.5|3493|3474.5|0
1612751660000|2021-02-08 02:34:20|3493|3477|3493.5|3477.5|3495.3|3477.5|3493|3475.3|0
1612751670000|2021-02-08 02:34:30|3493.3|3477.3|3490.5|3478.5|3496|3478.5|3490.5|3476|0
1612751680000|2021-02-08 02:34:40|3492.8|3476.8|3493|3477|3493|3477|3492.8|3476.8|0
1612751690000|2021-02-08 02:34:50|3493.3|3477.3|3497|3477|3497|3480|3492|3477|1
1612751700000|2021-02-08 02:35:00|3494.8|3478.8|3495|3475|3495|3478.8|3493.5|3475|0
1612751710000|2021-02-08 02:35:10|3492.8|3476.8|3496.3|3476.3|3496.3|3478|3492.3|3475.3|0
1612751720000|2021-02-08 02:35:20|3496|3476|3496.8|3476.8|3496.8|3478.3|3494|3476|0
1612751730000|2021-02-08 02:35:30|3497|3477|3497.8|3481.8|3497.8|3481.8|3496.3|3477|0
1612751740000|2021-02-08 02:35:40|3496.5|3484.5|3496.5|3484.5|3496.5|3484.5|3496.5|3484.5|0
1612751750000|2021-02-08 02:35:50|3497.3|3485.3|3497.8|3485.8|3497.8|3485.8|3497.3|3485.3|5
1612751760000|2021-02-08 02:36:00|3498|3486|3500.3|3484.3|3500.3|3486|3498|3484.3|5
1612751770000|2021-02-08 02:36:10|3500|3484|3500.8|3484.8|3500.8|3486.5|3498.5|3484|5
1612751780000|2021-02-08 02:36:20|3501|3485|3500.3|3484.3|3501|3485|3500.3|3484.3|5
1612751790000|2021-02-08 02:36:30|3500|3484|3500|3484|3500|3484|3500|3484|0
1612751800000|2021-02-08 02:36:40|3501.8|3481.8|3497.8|3481.8|3501.8|3483|3497.8|3479.8|0
1612751810000|2021-02-08 02:36:50|3499.8|3479.8|3500|3480|3500.3|3481.5|3497.3|3479.8|0
1612751820000|2021-02-08 02:37:00|3500.5|3480.5|3500.5|3480.5|3500.5|3480.5|3500.5|3480.5|0
1612751830000|2021-02-08 02:37:10|3501|3481|3500.8|3484.8|3501.8|3484.8|3499.8|3481|0
1612751840000|2021-02-08 02:37:20|3501.5|3485.5|3500.8|3488.8|3502.3|3488.8|3500.5|3485.5|0
1612751850000|2021-02-08 02:37:30|3501|3489|3502.8|3490.8|3502.8|3490.8|3501|3489|0
1612751860000|2021-02-08 02:37:40|3503|3491|3502.3|3490.3|3503|3491|3502.3|3490.3|1
1612751870000|2021-02-08 02:37:50|3505|3493|3504.5|3492.5|3505|3493|3503|3491|1
1612751880000|2021-02-08 02:38:00|3505|3493|3506.8|3494.8|3506.8|3494.8|3505|3493|6
1612751890000|2021-02-08 02:38:10|3507.5|3495.5|3505.3|3493.3|3507.5|3495.5|3504.5|3492.5|1
1612751900000|2021-02-08 02:38:20|3504.5|3492.5|3503.5|3491.5|3505.3|3493.3|3503.5|3491.5|0
1612751910000|2021-02-08 02:38:30|3504|3492|3505.8|3489.8|3506.3|3492|3504|3489.8|4
1612751920000|2021-02-08 02:38:40|3505.5|3489.5|3504.5|3488.5|3505.8|3489.8|3504.5|3488.5|0
1612751930000|2021-02-08 02:38:50|3504.8|3488.8|3506|3490|3506.3|3492.8|3504.8|3488.8|0
1612751940000|2021-02-08 02:39:00|3505|3489|3505|3489|3505|3489|3505|3489|0
1612751950000|2021-02-08 02:39:10|3504.5|3488.5|3505.5|3485.5|3505.8|3488.5|3504|3485.5|0
1612751960000|2021-02-08 02:39:20|3504|3488|3504|3488|3504|3488|3504|3488|0
1612751970000|2021-02-08 02:39:30|3506.3|3486.3|3505|3489|3506.3|3489.5|3504.5|3486.3|10
1612751980000|2021-02-08 02:39:40|3505.5|3489.5|3505.5|3489.5|3505.5|3489.5|3505.5|3489.5|0
1612751990000|2021-02-08 02:39:50|3505|3489|3505|3489|3505|3489|3505|3489|0
1612752000000|2021-02-08 02:40:00|3504.8|3488.8|3504|3488|3505.5|3488.8|3503.5|3484.5|0
1612752010000|2021-02-08 02:40:10|3505.5|3485.5|3503.3|3483.3|3505.5|3485.5|3503.3|3483.3|0
1612752020000|2021-02-08 02:40:20|3503|3483|3504.3|3484.3|3504.5|3484.5|3502.8|3482.8|0
1612752030000|2021-02-08 02:40:30|3504.5|3484.5|3505.3|3485.3|3505.3|3485.3|3503.5|3483.5|0
1612752040000|2021-02-08 02:40:40|3505.5|3485.5|3503.5|3487.5|3505.8|3488|3503.5|3485.3|0
1612752050000|2021-02-08 02:40:50|3504|3488|3504.3|3488.3|3504.3|3488.3|3503.8|3487.8|0
1612752060000|2021-02-08 02:41:00|3504.5|3488.5|3505.5|3489.5|3505.5|3489.5|3504.5|3488.5|0
1612752070000|2021-02-08 02:41:10|3504|3492|3505.8|3489.8|3505.8|3492|3504|3489.5|0
1612752090000|2021-02-08 02:41:30|3505.5|3489.5|3505.8|3489.8|3505.8|3489.8|3505.5|3489.5|10
1612752100000|2021-02-08 02:41:40|3506.8|3490.8|3505.8|3489.8|3506.8|3490.8|3505.8|3489.8|0
1612752110000|2021-02-08 02:41:50|3505.5|3489.5|3505.7|3489.7|3505.7|3489.7|3505.5|3489.5|10
1612752120000|2021-02-08 02:42:00|3506|3490|3506.3|3490.3|3506.3|3490.3|3506|3490|0
1612752130000|2021-02-08 02:42:10|3507|3491|3507.8|3491.8|3507.8|3491.8|3507|3491|0
1612752140000|2021-02-08 02:42:20|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|0
1612752160000|2021-02-08 02:42:40|||||||||2
1612752170000|2021-02-08 02:42:50|3508.3|3492.3|3506.8|3494.8|3508.3|3494.8|3506.8|3492.3|1
1612752180000|2021-02-08 02:43:00|3508|3492|3507.3|3495.3|3508|3495.3|3506.2|3492|2
1612752190000|2021-02-08 02:43:10|3507.5|3495.5|3507|3495|3507.5|3495.5|3507|3495|1
1612752200000|2021-02-08 02:43:20|3508|3496|3508.8|3496.8|3508.8|3496.8|3508|3496|0
1612752210000|2021-02-08 02:43:30|3509.5|3497.5|3510.3|3498.3|3510.3|3498.3|3509|3497|0
1612752220000|2021-02-08 02:43:40|3510|3498|3509.5|3497.5|3510.3|3498.3|3509.5|3497.5|1
1612752230000|2021-02-08 02:43:50|3520|3500|3515.5|3499.5|3520|3500|3515.2|3498.5|6
1612752240000|2021-02-08 02:44:00|3519|3499|3515.7|3499.7|3519.5|3500.7|3515|3498.7|0
1612752250000|2021-02-08 02:44:10|3515.2|3499.2|3512.7|3500.7|3515.5|3500.7|3512.2|3499|0
1612752260000|2021-02-08 02:44:20|3515|3499|3513.2|3497.2|3515|3502.5|3512.2|3497.2|13
1612752270000|2021-02-08 02:44:30|3513.5|3497.5|3513.7|3497.7|3514.5|3498.5|3512.7|3496.7|2
1612752280000|2021-02-08 02:44:40|3513.5|3497.5|3512.2|3496.2|3513.5|3497.5|3512|3496|0
1612752290000|2021-02-08 02:44:50|3509.5|3497.5|3509.7|3497.7|3512.5|3498|3509.5|3496|0
1612752300000|2021-02-08 02:45:00|3512|3496|3513|3497|3513.2|3497.2|3512|3496|0
1612752310000|2021-02-08 02:45:10|3513.2|3497.2|3513|3497|3513.5|3501.5|3513|3497|5
1612752320000|2021-02-08 02:45:20|3513.2|3497.2|3513.7|3497.7|3513.7|3497.7|3513.2|3497.2|0
1612752330000|2021-02-08 02:45:30|3513.5|3497.5|3514|3498|3514|3498|3513.5|3497.5|0
1612752340000|2021-02-08 02:45:40|3513.5|3497.5|3513.5|3497.5|3514|3498|3513.5|3497.5|1
1612752350000|2021-02-08 02:45:50|3513.7|3497.7|3514|3498|3514|3498|3513.7|3497.7|0
1612752370000|2021-02-08 02:46:10|3514.2|3498.2|3514.5|3498.5|3514.5|3498.5|3514|3498|0
1612752380000|2021-02-08 02:46:20|3514.2|3498.2|3513.5|3501.5|3514.7|3501.5|3513.5|3498.2|0
1612752390000|2021-02-08 02:46:30|3514|3498|3513.7|3497.7|3515.5|3499.5|3513.7|3497.7|0
1612752400000|2021-02-08 02:46:40|3513.2|3497.2|3513.2|3497.2|3514|3498|3513.2|3497.2|0
1612752410000|2021-02-08 02:46:50|3513.7|3497.7|3512.7|3496.7|3513.7|3498.7|3510.7|3496.7|1
1612752420000|2021-02-08 02:47:00|3512.5|3496.5|3513.5|3497.5|3513.5|3498.5|3510.5|3496.5|2
1612752430000|2021-02-08 02:47:10|3513|3497|3513.2|3497.2|3513.2|3499.2|3511.2|3497|3
1612752440000|2021-02-08 02:47:20|3512.7|3496.7|3511|3499|3512.7|3499|3511|3496.7|1
1612752450000|2021-02-08 02:47:30|3511.2|3499.2|3511.5|3499.5|3511.5|3499.5|3511.2|3499.2|1
1612752460000|2021-02-08 02:47:40|3511.7|3499.7|3512|3500|3512|3500|3511.7|3499.7|5
1612752480000|2021-02-08 02:48:00|3513.2|3501.2|3517.5|3505.5|3517.5|3505.5|3513.2|3501.2|4
1612752490000|2021-02-08 02:48:10|3517|3505|3518.2|3506.2|3518.2|3506.2|3517|3505|16
1612752510000|2021-02-08 02:48:30|3517.7|3505.7|3518.2|3506.2|3518.2|3506.2|3517.7|3505.7|10
1612752520000|2021-02-08 02:48:40|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|0
1612752540000|2021-02-08 02:49:00|3518.2|3506.2|3518.2|3506.2|3518.2|3506.2|3518.2|3506.2|0
1612752570000|2021-02-08 02:49:30|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|3518.5|3506.5|10
1612752610000|2021-02-08 02:50:10|3518.4|3506.4|3518.4|3506.4|3518.4|3506.4|3518.4|3506.4|0
1612752620000|2021-02-08 02:50:20|3519.5|3507.5|3519.5|3507.5|3521|3509|3519.2|3507.2|0
1612752630000|2021-02-08 02:50:30|3520|3508|3521.2|3509.2|3521.2|3509.2|3519.7|3507.7|14
1612752640000|2021-02-08 02:50:40|3520.9|3508.9|3520.9|3508.9|3520.9|3508.9|3520.9|3508.9|1
1612752650000|2021-02-08 02:50:50|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3520.2|3508.2|3
1612752660000|2021-02-08 02:51:00|3519.9|3507.9|3517.9|3505.9|3519.9|3507.9|3517.9|3505.9|14
1612752670000|2021-02-08 02:51:10|3518.2|3506.2|3518.4|3506.4|3518.7|3506.7|3517.9|3505.9|10
1612752680000|2021-02-08 02:51:20|3518.7|3506.7|3518.7|3506.7|3518.9|3506.9|3518.4|3506.4|2
1612752690000|2021-02-08 02:51:30|3518.4|3506.4|3517.4|3505.4|3518.4|3506.4|3517.4|3505.4|8
1612752700000|2021-02-08 02:51:40|||||||||12
1612752710000|2021-02-08 02:51:50|3517.7|3505.7|3517.7|3505.7|3517.7|3505.7|3517.4|3505.4|12
1612752720000|2021-02-08 02:52:00|3516.9|3504.9|3517.4|3505.4|3517.7|3505.7|3516.9|3504.9|7
1612752730000|2021-02-08 02:52:10|3517.9|3505.9|3517.9|3505.9|3517.9|3505.9|3517.7|3505.7|4
1612752740000|2021-02-08 02:52:20|3517.7|3505.7|3517.4|3505.4|3517.7|3505.7|3517.4|3505.4|0
1612752750000|2021-02-08 02:52:30|3517.9|3505.9|3517.7|3505.7|3517.9|3505.9|3517.7|3505.7|1
1612752770000|2021-02-08 02:52:50|3517.4|3505.4|3517.4|3505.4|3517.4|3505.4|3517.4|3505.4|1
1612752780000|2021-02-08 02:53:00|3517.7|3505.7|3517.7|3505.7|3517.7|3505.7|3517.7|3505.7|20
1612752790000|2021-02-08 02:53:10|3517.9|3505.9|3518.2|3506.2|3518.2|3506.2|3517.9|3505.9|3
1612752800000|2021-02-08 02:53:20|3517.9|3505.9|3518.4|3506.4|3518.4|3506.4|3517.9|3505.9|1
1612752810000|2021-02-08 02:53:30|3518.2|3506.2|3518.7|3506.7|3518.7|3506.7|3518.2|3506.2|0
1612752830000|2021-02-08 02:53:50|3518.9|3506.9|3518.9|3506.9|3518.9|3506.9|3518.9|3506.9|1
1612752840000|2021-02-08 02:54:00|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|3519.2|3507.2|10
1612752850000|2021-02-08 02:54:10|3519.7|3507.7|3519.2|3507.2|3519.7|3507.7|3518.7|3506.7|4
1612752860000|2021-02-08 02:54:20|3519.4|3507.4|3519.9|3507.9|3519.9|3507.9|3519.4|3507.4|0
1612752870000|2021-02-08 02:54:30|3519.4|3507.4|3518.9|3506.9|3519.4|3507.4|3518.9|3506.9|0
1612752880000|2021-02-08 02:54:40|3518.4|3506.4|3517.9|3505.9|3518.4|3506.4|3517.9|3505.9|0
1612752890000|2021-02-08 02:54:50|3518.2|3506.2|3517.4|3505.4|3518.2|3506.2|3517.4|3505.4|0
1612752900000|2021-02-08 02:55:00|3517.7|3505.7|3517.2|3505.2|3517.7|3505.7|3517.2|3505.2|0
1612752910000|2021-02-08 02:55:10|3516.9|3504.9|3516.9|3504.9|3516.9|3504.9|3516.7|3504.7|0
1612752920000|2021-02-08 02:55:20|3516.7|3504.7|3516.7|3504.7|3516.7|3504.7|3516.7|3504.7|0
1612752930000|2021-02-08 02:55:30|3516.4|3504.4|3516.1|3504.1|3516.4|3504.4|3516.1|3504.1|1
1612752940000|2021-02-08 02:55:40|3513.4|3501.4|3514.9|3498.9|3514.9|3501.4|3513.4|3498.7|3
1612752950000|2021-02-08 02:55:50|3513.2|3501.2|3512.7|3500.7|3513.4|3501.4|3512.7|3500.7|0
1612752960000|2021-02-08 02:56:00|3512.4|3500.4|3510.4|3498.4|3512.7|3500.7|3510.2|3498.2|0
1612752970000|2021-02-08 02:56:10|3510.7|3498.7|3512.7|3496.7|3513.7|3499.4|3510.7|3496.7|0
1612752980000|2021-02-08 02:56:20|3510.4|3498.4|3510.2|3498.2|3510.4|3498.4|3510.2|3498.2|0
1612752990000|2021-02-08 02:56:30|3510.1|3498.1|3510.1|3498.1|3510.1|3498.1|3509.6|3497.6|0
1612753000000|2021-02-08 02:56:40|3512.4|3496.4|3511.1|3499.1|3512.4|3499.1|3511.1|3496.4|0
1612753010000|2021-02-08 02:56:50|3511.6|3499.6|3513.1|3501.1|3514.6|3501.1|3511.6|3498.1|0
1612753020000|2021-02-08 02:57:00|3514.9|3498.9|3512.1|3500.1|3514.9|3500.4|3512.1|3498.6|0
1612753030000|2021-02-08 02:57:10|3513.9|3497.9|3511.9|3499.9|3514.1|3499.9|3511.9|3497.9|0
1612753040000|2021-02-08 02:57:20|3513.6|3497.6|3511.1|3499.1|3513.6|3499.6|3511.1|3497.6|0
1612753050000|2021-02-08 02:57:30|3511.4|3499.4|3511.6|3499.6|3511.6|3499.6|3511.4|3499.4|0
1612753060000|2021-02-08 02:57:40|3511.4|3499.4|3511.1|3499.1|3511.4|3499.4|3511.1|3499.1|0
1612753070000|2021-02-08 02:57:50|3510.4|3498.4|3510.6|3498.6|3510.6|3498.6|3510.1|3498.1|0
1612753080000|2021-02-08 02:58:00|3511.6|3499.6|3511.4|3499.4|3511.6|3499.6|3511.4|3499.4|0
1612753090000|2021-02-08 02:58:10|3513.6|3497.6|3513.9|3501.9|3513.9|3501.9|3513.6|3497.6|1
1612753100000|2021-02-08 02:58:20|3514.1|3502.1|3513.4|3501.4|3514.1|3502.1|3513.4|3501.4|0
1612753110000|2021-02-08 02:58:30|3513.1|3501.1|3514.1|3502.1|3514.1|3502.1|3513.1|3501.1|0
1612753130000|2021-02-08 02:58:50|3514.6|3502.6|3515.1|3503.1|3515.1|3503.1|3514.6|3502.6|0
1612753140000|2021-02-08 02:59:00|3515.6|3503.6|3514.9|3502.9|3515.6|3503.6|3514.9|3502.9|0
1612753150000|2021-02-08 02:59:10|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1612753180000|2021-02-08 02:59:40|3515.4|3503.4|3514.9|3502.9|3515.4|3503.4|3514.9|3502.9|2
1612753190000|2021-02-08 02:59:50|3515.1|3503.1|3515.4|3503.4|3515.4|3503.4|3514.9|3502.9|0
1612753200000|2021-02-08 03:00:00|3515.9|3503.9|3515.1|3503.1|3515.9|3503.9|3515.1|3503.1|0
1612753210000|2021-02-08 03:00:10|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|3515.4|3503.4|0
1612753220000|2021-02-08 03:00:20|3513.9|3501.9|3513.4|3501.4|3513.9|3501.9|3513.4|3501.4|0
1612753230000|2021-02-08 03:00:30|3513.9|3501.9|3513.4|3501.4|3513.9|3501.9|3513.4|3501.4|0
1612753240000|2021-02-08 03:00:40|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|1
1612753250000|2021-02-08 03:00:50|3514.9|3502.9|3515.1|3503.1|3515.9|3503.9|3514.9|3502.9|1
1612753260000|2021-02-08 03:01:00|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|3514.9|3502.9|0
1612753270000|2021-02-08 03:01:10|3514.6|3502.6|3514.1|3502.1|3514.6|3502.6|3514.1|3502.1|0
1612753280000|2021-02-08 03:01:20|3514.4|3502.4|3514.4|3502.4|3514.4|3502.4|3514.4|3502.4|0
1612753310000|2021-02-08 03:01:50|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|0
1612753320000|2021-02-08 03:02:00|3513.4|3501.4|3514.6|3502.6|3514.6|3502.6|3513.1|3501.1|0
1612753380000|2021-02-08 03:03:00|3514.9|3502.9|3514.1|3502.1|3514.9|3502.9|3514.1|3502.1|0
1612753390000|2021-02-08 03:03:10|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|3513.9|3501.9|0
1612753410000|2021-02-08 03:03:30|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|0
1612753420000|2021-02-08 03:03:40|3514.4|3502.4|3514.4|3502.4|3514.4|3502.4|3514.4|3502.4|0
1612753470000|2021-02-08 03:04:30|3514.6|3502.6|3515.4|3503.4|3515.4|3503.4|3514.6|3502.6|0
1612753480000|2021-02-08 03:04:40|3515.6|3503.6|3515.9|3503.9|3515.9|3503.9|3515.6|3503.6|0
1612753490000|2021-02-08 03:04:50|3516.1|3504.1|3516.4|3504.4|3516.4|3504.4|3515.9|3503.9|1
1612753500000|2021-02-08 03:05:00|3516.1|3504.1|3515.9|3503.9|3516.1|3504.1|3515.1|3503.1|0
1612753510000|2021-02-08 03:05:10|3516.1|3504.1|3516.4|3504.4|3516.4|3504.4|3516.1|3504.1|0
1612753520000|2021-02-08 03:05:20|3516.6|3504.6|3517.4|3505.4|3517.4|3505.4|3516.6|3504.6|5
1612753530000|2021-02-08 03:05:30|3517.1|3505.1|3517.6|3505.6|3517.9|3505.9|3517.1|3505.1|10
1612753550000|2021-02-08 03:05:50|3518.1|3506.1|3518.4|3506.4|3518.4|3506.4|3517.9|3505.9|0
1612753560000|2021-02-08 03:06:00|3518.1|3506.1|3516.4|3504.4|3518.1|3506.1|3516.4|3504.4|0
1612753570000|2021-02-08 03:06:10|3517.1|3505.1|3516.9|3504.9|3517.1|3505.1|3516.9|3504.9|0
1612753580000|2021-02-08 03:06:20|3517.1|3505.1|3516.9|3504.9|3517.1|3505.1|3516.9|3504.9|0
1612753590000|2021-02-08 03:06:30|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|3516.6|3504.6|0
1612753600000|2021-02-08 03:06:40|3516.1|3504.1|3515.6|3503.6|3516.4|3504.4|3515.6|3503.6|0
1612753620000|2021-02-08 03:07:00|||||||||2
1612753630000|2021-02-08 03:07:10|3516.4|3504.4|3516.4|3504.4|3516.6|3504.6|3516.4|3504.4|0
1612753640000|2021-02-08 03:07:20|3515.9|3503.9|3516.1|3504.1|3516.1|3504.1|3515.9|3503.9|0
1612753650000|2021-02-08 03:07:30|3516.4|3504.4|3516.4|3504.4|3516.4|3504.4|3516.4|3504.4|0
1612753660000|2021-02-08 03:07:40|||||||||3
1612753670000|2021-02-08 03:07:50|3515.9|3503.9|3515.9|3503.9|3515.9|3503.9|3515.9|3503.9|2
1612753680000|2021-02-08 03:08:00|3515.6|3503.6|3515.9|3503.9|3515.9|3503.9|3515.6|3503.6|2
1612753690000|2021-02-08 03:08:10|3515.4|3503.4|3515.3|3503.3|3515.4|3503.4|3514.8|3502.8|0
1612753700000|2021-02-08 03:08:20|3516.1|3504.1|3515.6|3503.6|3516.1|3504.1|3515.6|3503.6|0
1612753710000|2021-02-08 03:08:30|3516.9|3504.9|3516.9|3504.9|3516.9|3504.9|3516.9|3504.9|1
1612753740000|2021-02-08 03:09:00|3515.8|3503.8|3514.8|3502.8|3515.8|3503.8|3514.8|3502.8|0
1612753750000|2021-02-08 03:09:10|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|3515.6|3503.6|0
1612753760000|2021-02-08 03:09:20|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|5
1612753770000|2021-02-08 03:09:30|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|0
1612753780000|2021-02-08 03:09:40|3514.6|3502.6|3513.3|3501.3|3514.6|3502.6|3513.3|3501.3|0
1612753790000|2021-02-08 03:09:50|3513.8|3501.8|3514.6|3502.6|3514.6|3502.6|3513.8|3501.8|0
1612753800000|2021-02-08 03:10:00|3514.8|3502.8|3514.6|3502.6|3514.8|3502.8|3514.6|3502.6|0
1612753810000|2021-02-08 03:10:10|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|0
1612753850000|2021-02-08 03:10:50|3514.3|3502.3|3514.6|3502.6|3514.8|3502.8|3514.3|3502.3|0
1612753860000|2021-02-08 03:11:00|3514.1|3502.1|3513.6|3501.6|3514.1|3502.1|3513.6|3501.6|1
1612753890000|2021-02-08 03:11:30|3512.8|3500.8|3512.8|3500.8|3513.3|3501.3|3512.8|3500.8|0
1612753900000|2021-02-08 03:11:40|||||||||5
1612753910000|2021-02-08 03:11:50|3512.6|3500.6|3513.3|3501.3|3513.3|3501.3|3512.6|3500.6|2
1612753930000|2021-02-08 03:12:10|3512.8|3500.8|3512.8|3500.8|3513.3|3501.3|3512.8|3500.8|0
1612753950000|2021-02-08 03:12:30|3513.8|3501.8|3514.1|3502.1|3514.1|3502.1|3513.8|3501.8|0
1612753960000|2021-02-08 03:12:40|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|0
1612753970000|2021-02-08 03:12:50|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|3515.1|3503.1|0
1612753990000|2021-02-08 03:13:10|3514.6|3502.6|3514.6|3502.6|3514.6|3502.6|3514.3|3502.3|0
1612754000000|2021-02-08 03:13:20|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|3514.3|3502.3|0
1612754010000|2021-02-08 03:13:30|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|3514.1|3502.1|0
1612754030000|2021-02-08 03:13:50|3513.8|3501.8|3512.8|3500.8|3513.8|3501.8|3512.8|3500.8|0
1612754050000|2021-02-08 03:14:10|3512.5|3500.5|3512.8|3500.8|3512.8|3500.8|3512.3|3500.3|1
1612754080000|2021-02-08 03:14:40|3512.3|3500.3|3512.3|3500.3|3512.3|3500.3|3512.3|3500.3|1
1612754090000|2021-02-08 03:14:50|3512|3496.3|3509.5|3497.5|3512.3|3497.5|3509.5|3495.8|4
1612754100000|2021-02-08 03:15:00|3509.3|3497.3|3509|3493|3511|3497.3|3507.3|3493|0
1612754110000|2021-02-08 03:15:10|3507.3|3495.3|3506.5|3494.5|3509|3495.3|3506.5|3492.8|0
1612754120000|2021-02-08 03:15:20|3506.3|3494.3|3505.8|3493.8|3506.8|3494.8|3505.8|3493.8|0
1612754130000|2021-02-08 03:15:30|3506|3494|3507.5|3495.5|3509.3|3495.5|3506|3493.3|0
1612754140000|2021-02-08 03:15:40|3507|3495|3507|3495|3507|3495|3507|3495|0
1612754150000|2021-02-08 03:15:50|3506.5|3494.5|3506|3494|3506.5|3494.5|3506|3494|0
1612754160000|2021-02-08 03:16:00|3505|3493|3506.5|3494.5|3508|3495|3505|3492|0
1612754170000|2021-02-08 03:16:10|3506.8|3494.8|3506|3494|3507|3495|3506|3494|0
1612754180000|2021-02-08 03:16:20|3506.5|3494.5|3507|3495|3507|3495|3506.5|3494.5|0
1612754190000|2021-02-08 03:16:30|3507.3|3495.3|3507|3495|3507.3|3495.3|3507|3495|0
1612754200000|2021-02-08 03:16:40|3506.5|3494.5|3504.5|3492.5|3506.8|3494.8|3504.5|3492.5|0
1612754210000|2021-02-08 03:16:50|3504.3|3492.3|3503.5|3491.5|3504.3|3492.3|3503|3491|0
1612754220000|2021-02-08 03:17:00|3503.8|3491.8|3502.8|3490.8|3504|3492|3502.3|3490.3|0
1612754230000|2021-02-08 03:17:10|3503|3491|3501.5|3489.5|3503|3491|3501|3489|0
1612754240000|2021-02-08 03:17:20|3501.3|3489.3|3500|3488|3501.3|3489.3|3500|3488|0
1612754250000|2021-02-08 03:17:30|3497.8|3485.8|3500.3|3488.3|3500.8|3488.8|3497.8|3485.8|0
1612754260000|2021-02-08 03:17:40|3500.5|3488.5|3498.5|3486.5|3500.5|3488.5|3498.5|3486.5|2
1612754270000|2021-02-08 03:17:50|3498.8|3486.8|3501.3|3489.3|3501.8|3489.8|3498.8|3486.8|0
1612754280000|2021-02-08 03:18:00|3502.3|3490.3|3499.5|3487.5|3502.3|3490.3|3499.5|3487.5|0
1612754290000|2021-02-08 03:18:10|3498.8|3486.8|3499|3487|3499|3487|3498.5|3486.5|2
1612754300000|2021-02-08 03:18:20|3499.8|3487.8|3499.8|3487.8|3500.3|3488.3|3499.5|3487.5|2
1612754310000|2021-02-08 03:18:30|3500|3488|3501|3489|3501.3|3489.3|3500|3488|0
1612754320000|2021-02-08 03:18:40|3501.5|3489.5|3501.8|3489.8|3501.8|3489.8|3501.5|3489.5|0
1612754330000|2021-02-08 03:18:50|3502|3490|3502.3|3490.3|3502.3|3490.3|3502|3490|0
1612754340000|2021-02-08 03:19:00|3502.5|3490.5|3501.8|3489.8|3502.5|3490.5|3501.5|3489.5|0
1612754350000|2021-02-08 03:19:10|3500.5|3488.5|3500|3488|3500.5|3488.5|3500|3488|0
1612754360000|2021-02-08 03:19:20|3497.8|3485.8|3498.3|3486.3|3499.3|3487.3|3497.8|3485.8|1
1612754370000|2021-02-08 03:19:30|3498.5|3486.5|3499.8|3487.8|3499.8|3487.8|3498.5|3486.5|0
1612754380000|2021-02-08 03:19:40|3499.3|3487.3|3498.8|3486.8|3499.3|3487.3|3498.8|3486.8|0
1612754390000|2021-02-08 03:19:50|3499.3|3487.3|3499.5|3487.5|3499.5|3487.5|3498.8|3486.8|0
1612754400000|2021-02-08 03:20:00|3498.8|3486.8|3500.5|3488.5|3500.5|3488.5|3498.5|3486.5|0
1612754410000|2021-02-08 03:20:10|3500.8|3488.8|3501.3|3489.3|3502|3490|3500.8|3488.8|0
1612754420000|2021-02-08 03:20:20|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|3501.5|3489.5|0
1612754430000|2021-02-08 03:20:30|3504|3488|3502.5|3490.5|3504|3490.5|3502.3|3488|0
1612754440000|2021-02-08 03:20:40|3503|3491|3504|3492|3504|3492|3503|3491|0
1612754450000|2021-02-08 03:20:50|3503.8|3491.8|3505.8|3489.8|3505.8|3492|3503.5|3489.8|0
1612754460000|2021-02-08 03:21:00|3504|3492|3506|3490|3506|3492|3504|3489.8|0
1612754470000|2021-02-08 03:21:10|3506.3|3490.3|3507.8|3491.8|3507.8|3492.5|3503.3|3490.3|0
1612754480000|2021-02-08 03:21:20|3506.3|3494.3|3508.8|3492.8|3508.8|3494.3|3506.3|3492.8|0
1612754490000|2021-02-08 03:21:30|3507.3|3495.3|3513.5|3497.5|3513.5|3497.5|3507.3|3493.8|0
1612754500000|2021-02-08 03:21:40|3511.3|3499.3|3512.5|3496.5|3513|3499.3|3510.3|3496.5|1
1612754510000|2021-02-08 03:21:50|3513|3497|3512.3|3496.3|3513.5|3499.3|3511|3496.3|0
1612754520000|2021-02-08 03:22:00|3511.8|3495.8|3509.8|3497.8|3512.3|3499.3|3509.8|3495.8|0
1612754540000|2021-02-08 03:22:20|3510|3498|3509.8|3497.8|3510|3498|3509.8|3497.8|0
1612754560000|2021-02-08 03:22:40|3510|3498|3511|3495|3511.5|3498|3509.8|3495|0
1612754580000|2021-02-08 03:23:00|3511.3|3495.3|3510.2|3498.2|3511.3|3498.2|3509.5|3495.3|0
1612754590000|2021-02-08 03:23:10|3510.5|3498.5|3511|3499|3511|3499|3510|3498|0
1612754600000|2021-02-08 03:23:20|3510.7|3498.7|3510.5|3498.5|3510.7|3498.7|3510.5|3498.5|0
1612754610000|2021-02-08 03:23:30|3511|3499|3510|3498|3511|3499|3510|3498|0
1612754620000|2021-02-08 03:23:40|3511.2|3495.2|3509|3493|3511.2|3496.7|3504|3490|0
1612754630000|2021-02-08 03:23:50|3508.8|3492.8|3507.5|3491.5|3508.8|3492.8|3507.5|3491.5|0
1612754640000|2021-02-08 03:24:00|3508.2|3492.2|3506.5|3494.5|3508.2|3495|3506.5|3492.2|0
1612754650000|2021-02-08 03:24:10|3505|3493|3506|3494|3506.5|3494.5|3505|3493|0
1612754660000|2021-02-08 03:24:20|3505.5|3493.5|3505.2|3493.2|3505.5|3493.5|3505.2|3493.2|0
1612754670000|2021-02-08 03:24:30|3505.5|3493.5|3507.5|3495.5|3507.5|3495.5|3505.5|3493.5|0
1612754680000|2021-02-08 03:24:40|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|0
1612754690000|2021-02-08 03:24:50|3508.2|3496.2|3508.7|3496.7|3508.7|3496.7|3508.2|3496.2|0
1612754700000|2021-02-08 03:25:00|3509|3497|3509.7|3497.7|3509.7|3497.7|3509|3497|0
1612754710000|2021-02-08 03:25:10|3509.5|3497.5|3509.7|3497.7|3509.7|3497.7|3509.2|3497.2|0
1612754720000|2021-02-08 03:25:20|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|3509.7|3497.7|0
1612754740000|2021-02-08 03:25:40|3510.5|3498.5|3510.2|3498.2|3510.5|3498.5|3510.2|3498.2|0
1612754750000|2021-02-08 03:25:50|3509.7|3497.7|3508.7|3496.7|3509.7|3497.7|3508.7|3496.7|0
1612754760000|2021-02-08 03:26:00|3508.2|3496.2|3510.2|3498.2|3510.2|3498.2|3508.2|3496.2|0
1612754790000|2021-02-08 03:26:30|3510|3498|3510.2|3498.2|3510.2|3498.2|3509.7|3497.7|0
1612754800000|2021-02-08 03:26:40|3509.7|3497.7|3511|3499|3511|3499|3509.7|3497.7|2
1612754810000|2021-02-08 03:26:50|3511.5|3499.5|3512.7|3500.7|3512.7|3500.7|3511.5|3499.5|5
1612754820000|2021-02-08 03:27:00|3512.5|3500.5|3510.7|3498.7|3512.5|3500.5|3510.7|3498.7|3
1612754840000|2021-02-08 03:27:20|3512.7|3500.7|3513.2|3501.2|3513.2|3501.2|3512.7|3500.7|4
1612754850000|2021-02-08 03:27:30|3513.5|3501.5|3511.5|3499.5|3514|3501.5|3511.5|3497.7|4
1612754860000|2021-02-08 03:27:40|3512|3500|3512|3500|3512|3500|3512|3500|0
1612754870000|2021-02-08 03:27:50|3512.2|3500.2|3512.2|3500.2|3512.7|3500.7|3511.7|3499.7|0
1612754880000|2021-02-08 03:28:00|3512.5|3500.5|3515.5|3503.5|3515.5|3503.5|3512.5|3500.5|8
1612754890000|2021-02-08 03:28:10|3515.2|3503.2|3512|3500|3515.2|3503.2|3511.7|3498.2|2
1612754900000|2021-02-08 03:28:20|3514.2|3498.2|3512|3500|3515|3500.5|3512|3498.2|0
1612754910000|2021-02-08 03:28:30|3511.7|3499.7|3514.2|3502.2|3514.2|3502.2|3511.5|3499.5|2
1612754920000|2021-02-08 03:28:40|3515.2|3495.2|3512.2|3496.2|3515.2|3497|3512.2|3495.2|4
1612754930000|2021-02-08 03:28:50|3512.7|3496.7|3513.2|3497.2|3513.2|3497.2|3512.7|3496.7|0
1612754940000|2021-02-08 03:29:00|3513|3497|3514|3498|3514|3498|3511.7|3495.7|0
1612754950000|2021-02-08 03:29:10|3511.7|3499.7|3513.5|3497.5|3513.7|3500.5|3511.7|3497|0
1612754960000|2021-02-08 03:29:20|3513.7|3497.7|3514|3498|3514|3498|3513.5|3497.5|0
1612754970000|2021-02-08 03:29:30|3512.2|3500.2|3515.2|3503.2|3515.2|3503.2|3512.2|3500.2|0
1612754980000|2021-02-08 03:29:40|3515.4|3503.4|3515.7|3503.7|3515.7|3503.7|3515.4|3503.4|10
1612754990000|2021-02-08 03:29:50|3515.4|3503.4|3515.2|3503.2|3515.4|3503.4|3515.2|3503.2|4
1612755000000|2021-02-08 03:30:00|3514.7|3502.7|3511.9|3499.9|3515.2|3503.2|3511.9|3499.2|81
1612755010000|2021-02-08 03:30:10|3511.7|3499.7|3509.5|3497.5|3511.7|3499.7|3509.4|3495.4|0
1612755020000|2021-02-08 03:30:20|3509.7|3497.7|3507.7|3495.7|3510|3498|3507.4|3495.4|0
1612755030000|2021-02-08 03:30:30|3508|3496|3507.2|3495.2|3508|3496|3507.2|3495.2|0
1612755040000|2021-02-08 03:30:40|3506.4|3494.4|3506.4|3494.4|3506.4|3494.4|3506.4|3494.4|0
1612755050000|2021-02-08 03:30:50|3506.9|3494.9|3506.9|3494.9|3506.9|3494.9|3506.4|3494.4|0
1612755060000|2021-02-08 03:31:00|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|0
1612755100000|2021-02-08 03:31:40|3508.2|3496.2|3508.2|3496.2|3508.4|3496.4|3508.2|3496.2|0
1612755120000|2021-02-08 03:32:00|3507.9|3495.9|3507.7|3495.7|3507.9|3495.9|3507.7|3495.7|0
1612755130000|2021-02-08 03:32:10|3507.4|3495.4|3507.2|3495.2|3507.4|3495.4|3507.2|3495.2|0
1612755150000|2021-02-08 03:32:30|3507.7|3495.7|3507.7|3495.7|3508.2|3496.2|3507.7|3495.7|0
1612755160000|2021-02-08 03:32:40|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|0
1612755170000|2021-02-08 03:32:50|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|0
1612755180000|2021-02-08 03:33:00|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|0
1612755190000|2021-02-08 03:33:10|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|3507.7|3495.7|0
1612755200000|2021-02-08 03:33:20|||||||||5
1612755270000|2021-02-08 03:34:30|3507.4|3495.4|3507.4|3495.4|3507.4|3495.4|3507.4|3495.4|0
1612755280000|2021-02-08 03:34:40|3506.4|3494.4|3504.9|3492.9|3507.2|3495.2|3504.9|3492.9|1
1612755290000|2021-02-08 03:34:50|3503.9|3491.9|3505.9|3493.9|3505.9|3493.9|3503.9|3491.9|2
1612755300000|2021-02-08 03:35:00|3505.2|3493.2|3505.2|3493.2|3505.7|3493.7|3505.2|3493.2|5
1612755310000|2021-02-08 03:35:10|3504.9|3492.9|3505.2|3493.2|3505.2|3493.2|3504.9|3492.9|2
1612755320000|2021-02-08 03:35:20|3505.4|3493.4|3505.7|3493.7|3505.7|3493.7|3505.4|3493.4|0
1612755330000|2021-02-08 03:35:30|3504.9|3492.9|3504.9|3492.9|3504.9|3492.9|3504.9|3492.9|5
1612755340000|2021-02-08 03:35:40|3504.7|3492.7|3504.7|3492.7|3504.7|3492.7|3504.7|3492.7|0
1612755350000|2021-02-08 03:35:50|3503.9|3491.9|3503.2|3491.2|3503.9|3491.9|3503.2|3491.2|0
1612755360000|2021-02-08 03:36:00|3503.7|3491.7|3503.2|3491.2|3503.7|3491.7|3502.4|3490.4|0
1612755370000|2021-02-08 03:36:10|3502.9|3490.9|3502.4|3490.4|3502.9|3490.9|3502.4|3490.4|0
1612755380000|2021-02-08 03:36:20|3502.2|3490.2|3503.2|3491.2|3503.2|3491.2|3501.9|3489.9|2
1612755400000|2021-02-08 03:36:40|3503.4|3491.4|3503.4|3491.4|3503.4|3491.4|3503.2|3491.2|0
1612755410000|2021-02-08 03:36:50|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|3503.2|3491.2|0
1612755420000|2021-02-08 03:37:00|3503.4|3491.4|3503.4|3491.4|3503.4|3491.4|3503.4|3491.4|0
1612755430000|2021-02-08 03:37:10|3503.7|3491.7|3504.4|3492.4|3504.4|3492.4|3503.7|3491.7|0
1612755440000|2021-02-08 03:37:20|3503.9|3491.9|3503.9|3491.9|3503.9|3491.9|3503.9|3491.9|0
1612755450000|2021-02-08 03:37:30|3504.9|3492.9|3504.4|3492.4|3504.9|3492.9|3504.4|3492.4|0
1612755480000|2021-02-08 03:38:00|3503.9|3491.9|3504.4|3492.4|3504.4|3492.4|3503.9|3491.9|0
1612755500000|2021-02-08 03:38:20|3504.7|3492.7|3505.6|3493.6|3505.6|3493.6|3504.7|3492.7|0
1612755520000|2021-02-08 03:38:40|||||||||1
1612755530000|2021-02-08 03:38:50|3505.4|3493.4|3505.9|3493.9|3505.9|3493.9|3505.1|3493.1|0
1612755540000|2021-02-08 03:39:00|3505.4|3493.4|3505.4|3493.4|3505.4|3493.4|3505.4|3493.4|0
1612755550000|2021-02-08 03:39:10|||||||||2
1612755560000|2021-02-08 03:39:20|3505.9|3493.9|3506.1|3494.1|3506.1|3494.1|3505.9|3493.9|0
1612755570000|2021-02-08 03:39:30|3506.4|3494.4|3507.9|3495.9|3507.9|3495.9|3506.1|3494.1|0
1612755580000|2021-02-08 03:39:40|3507.7|3495.7|3508.1|3496.1|3508.1|3496.1|3507.4|3495.4|0
1612755590000|2021-02-08 03:39:50|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|0
1612755600000|2021-02-08 03:40:00|3508.2|3496.2|3506.9|3494.9|3508.2|3496.2|3506.9|3494.9|0
1612755610000|2021-02-08 03:40:10|3507.1|3495.1|3507.1|3495.1|3507.4|3495.4|3507.1|3495.1|0
1612755620000|2021-02-08 03:40:20|3506.9|3494.9|3506.9|3494.9|3506.9|3494.9|3506.9|3494.9|0
1612755630000|2021-02-08 03:40:30|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|3505.9|3493.9|0
1612755640000|2021-02-08 03:40:40|3506.1|3494.1|3505.9|3493.9|3506.1|3494.1|3505.6|3493.6|0
1612755650000|2021-02-08 03:40:50|3506.1|3494.1|3507.4|3495.4|3507.4|3495.4|3506.1|3494.1|0
1612755660000|2021-02-08 03:41:00|3506.9|3494.9|3506.9|3494.9|3506.9|3494.9|3506.9|3494.9|0
1612755720000|2021-02-08 03:42:00|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|0
1612755740000|2021-02-08 03:42:20|3507.1|3495.1|3507.6|3495.6|3507.6|3495.6|3507.1|3495.1|0
1612755770000|2021-02-08 03:42:50|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|0
1612755780000|2021-02-08 03:43:00|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|0
1612755790000|2021-02-08 03:43:10|3508.1|3496.1|3510.4|3498.4|3510.4|3498.4|3508.1|3496.1|0
1612755800000|2021-02-08 03:43:20|3510.6|3498.6|3510.4|3498.4|3510.6|3498.6|3510.4|3498.4|0
1612755810000|2021-02-08 03:43:30|3510.1|3498.1|3509.6|3497.6|3510.1|3498.1|3509.6|3497.6|0
1612755830000|2021-02-08 03:43:50|3509.9|3497.9|3509.9|3497.9|3510.9|3498.9|3509.9|3497.9|0
1612755840000|2021-02-08 03:44:00|3510.4|3498.4|3510.4|3498.4|3510.9|3498.9|3510.4|3498.4|0
1612755860000|2021-02-08 03:44:20|3509.4|3497.4|3507.9|3495.9|3509.4|3497.4|3507.9|3495.9|0
1612755870000|2021-02-08 03:44:30|3507.4|3495.4|3507.4|3495.4|3507.4|3495.4|3507.4|3495.4|0
1612755880000|2021-02-08 03:44:40|3507.6|3495.6|3507.1|3495.1|3507.6|3495.6|3507.1|3495.1|2
1612755900000|2021-02-08 03:45:00|3506.9|3494.9|3507.1|3495.1|3507.1|3495.1|3506.9|3494.9|0
1612755920000|2021-02-08 03:45:20|3506.9|3494.9|3507.1|3495.1|3507.1|3495.1|3506.9|3494.9|0
1612755930000|2021-02-08 03:45:30|3506.9|3494.9|3506.6|3494.6|3506.9|3494.9|3506.6|3494.6|0
1612755940000|2021-02-08 03:45:40|3507.9|3495.9|3507.6|3495.6|3507.9|3495.9|3507.6|3495.6|0
1612755960000|2021-02-08 03:46:00|3507.4|3495.4|3507.1|3495.1|3507.4|3495.4|3507.1|3495.1|0
1612755980000|2021-02-08 03:46:20|3506.9|3494.9|3506.6|3494.6|3506.9|3494.9|3506.6|3494.6|0
1612756000000|2021-02-08 03:46:40|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|0
1612756010000|2021-02-08 03:46:50|3506.9|3494.9|3507.1|3495.1|3507.1|3495.1|3506.6|3494.6|0
1612756020000|2021-02-08 03:47:00|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|1
1612756030000|2021-02-08 03:47:10|3507.4|3495.4|3507.6|3495.6|3507.9|3495.9|3507.4|3495.4|0
1612756050000|2021-02-08 03:47:30|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|3507.1|3495.1|0
1612756110000|2021-02-08 03:48:30|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|3506.6|3494.6|0
1612756150000|2021-02-08 03:49:10|3506.3|3494.3|3506.3|3494.3|3506.3|3494.3|3506.3|3494.3|0
1612756160000|2021-02-08 03:49:20|3506.1|3494.1|3506.3|3494.3|3506.3|3494.3|3506.1|3494.1|0
1612756190000|2021-02-08 03:49:50|3506.1|3494.1|3507.3|3495.3|3507.3|3495.3|3506.1|3494.1|0
1612756200000|2021-02-08 03:50:00|3507.8|3495.8|3507.6|3495.6|3507.8|3495.8|3507.3|3495.3|0
1612756210000|2021-02-08 03:50:10|3507.3|3495.3|3508.8|3496.8|3508.8|3496.8|3507.3|3495.3|0
1612756220000|2021-02-08 03:50:20|3509.8|3497.8|3510.3|3498.3|3510.3|3498.3|3509.8|3497.8|0
1612756230000|2021-02-08 03:50:30|3510.6|3498.6|3508.8|3496.8|3510.6|3498.6|3508.8|3496.8|0
1612756240000|2021-02-08 03:50:40|3509.3|3497.3|3508.3|3496.3|3509.8|3497.8|3508.3|3496.3|0
1612756260000|2021-02-08 03:51:00|3508.8|3496.8|3508.8|3496.8|3508.8|3496.8|3508.8|3496.8|0
1612756270000|2021-02-08 03:51:10|3509.3|3497.3|3508.6|3496.6|3509.3|3497.3|3508.3|3496.3|0
1612756280000|2021-02-08 03:51:20|3509.1|3497.1|3508.8|3496.8|3509.1|3497.1|3508.6|3496.6|0
1612756290000|2021-02-08 03:51:30|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|0
1612756300000|2021-02-08 03:51:40|3508.8|3496.8|3508.6|3496.6|3509.1|3497.1|3508.6|3496.6|0
1612756310000|2021-02-08 03:51:50|3509.1|3497.1|3509.3|3497.3|3509.3|3497.3|3508.6|3496.6|0
1612756320000|2021-02-08 03:52:00|3509.1|3497.1|3508.6|3496.6|3509.3|3497.3|3508.6|3496.6|0
1612756330000|2021-02-08 03:52:10|3508.8|3496.8|3509.1|3497.1|3509.1|3497.1|3508.8|3496.8|0
1612756340000|2021-02-08 03:52:20|3508.8|3496.8|3508.1|3496.1|3508.8|3496.8|3508.1|3496.1|0
1612756350000|2021-02-08 03:52:30|3507.8|3495.8|3507.6|3495.6|3508.1|3496.1|3507.6|3495.6|0
1612756360000|2021-02-08 03:52:40|3507.8|3495.8|3507.6|3495.6|3508.8|3496.8|3507.6|3495.6|0
1612756370000|2021-02-08 03:52:50|3507.8|3495.8|3509.3|3497.3|3509.3|3497.3|3507.6|3495.6|0
1612756380000|2021-02-08 03:53:00|3509.6|3497.6|3507.8|3495.8|3509.6|3497.6|3507.6|3495.6|0
1612756390000|2021-02-08 03:53:10|3508.6|3496.6|3508.1|3496.1|3508.6|3496.6|3508.1|3496.1|0
1612756400000|2021-02-08 03:53:20|3508.8|3496.8|3508.1|3496.1|3508.8|3496.8|3508.1|3496.1|0
1612756410000|2021-02-08 03:53:30|3507.8|3495.8|3508.8|3496.8|3508.8|3496.8|3507.6|3495.6|0
1612756420000|2021-02-08 03:53:40|3509.1|3497.1|3508.6|3496.6|3509.8|3497.8|3508.1|3496.1|0
1612756430000|2021-02-08 03:53:50|3508.3|3496.3|3508.8|3496.8|3508.8|3496.8|3508.1|3496.1|0
1612756450000|2021-02-08 03:54:10|3509.1|3497.1|3507.8|3495.8|3509.3|3497.3|3507.8|3495.8|0
1612756460000|2021-02-08 03:54:20|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|0
1612756470000|2021-02-08 03:54:30|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|3507.8|3495.8|0
1612756490000|2021-02-08 03:54:50|3508.3|3496.3|3508.3|3496.3|3508.3|3496.3|3508.3|3496.3|0
1612756500000|2021-02-08 03:55:00|3508.1|3496.1|3507.3|3495.3|3508.1|3496.1|3507.3|3495.3|0
1612756550000|2021-02-08 03:55:50|3506.8|3494.8|3506.6|3494.6|3506.8|3494.8|3506.6|3494.6|0
1612756560000|2021-02-08 03:56:00|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|3506.1|3494.1|0
1612756590000|2021-02-08 03:56:30|3506.3|3494.3|3506.5|3494.5|3506.5|3494.5|3506.3|3494.3|0
1612756600000|2021-02-08 03:56:40|3506.8|3494.8|3506.8|3494.8|3507|3495|3506.5|3494.5|0
1612756640000|2021-02-08 03:57:20|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|0
1612756650000|2021-02-08 03:57:30|3506.8|3494.8|3506.5|3494.5|3506.8|3494.8|3506.5|3494.5|0
1612756670000|2021-02-08 03:57:50|3506.8|3494.8|3506.8|3494.8|3506.8|3494.8|3506.8|3494.8|0
1612756680000|2021-02-08 03:58:00|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|2
1612756690000|2021-02-08 03:58:10|||||||||1
1612756710000|2021-02-08 03:58:30|3506.8|3494.8|3506.8|3494.8|3506.8|3494.8|3506.8|3494.8|0
1612756770000|2021-02-08 03:59:30|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|0
1612756810000|2021-02-08 04:00:10|3506|3494|3506|3494|3506|3494|3505.8|3493.8|4
1612756830000|2021-02-08 04:00:30|3506.3|3494.3|3506|3494|3506.3|3494.3|3506|3494|1
1612756850000|2021-02-08 04:00:50|3506.3|3494.3|3506.3|3494.3|3506.3|3494.3|3506.3|3494.3|2
1612756870000|2021-02-08 04:01:10|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|3506.5|3494.5|0
1612756880000|2021-02-08 04:01:20|3507|3495|3507|3495|3507|3495|3506.8|3494.8|0
1612756890000|2021-02-08 04:01:30|3507.5|3495.5|3507.5|3495.5|3507.5|3495.5|3507.5|3495.5|0
1612756900000|2021-02-08 04:01:40|3507.8|3495.8|3508|3496|3508|3496|3507.8|3495.8|0
1612756910000|2021-02-08 04:01:50|||||||||10
1612756930000|2021-02-08 04:02:10|3508.5|3496.5|3508.8|3496.8|3508.8|3496.8|3508.5|3496.5|0
1612756970000|2021-02-08 04:02:50|3508|3496|3507.3|3495.3|3508|3496|3507.3|3495.3|10
1612756980000|2021-02-08 04:03:00|3507|3495|3507.3|3495.3|3507.5|3495.5|3506.8|3494.8|0
1612756990000|2021-02-08 04:03:10|3507|3495|3507|3495|3507|3495|3507|3495|0
1612757010000|2021-02-08 04:03:30|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|3507.3|3495.3|0
1612757090000|2021-02-08 04:04:50|3507.5|3495.5|3508|3496|3508|3496|3507.5|3495.5|0
1612757150000|2021-02-08 04:05:50|3507.8|3495.8|3506.5|3494.5|3507.8|3495.8|3506.5|3494.5|0
1612757180000|2021-02-08 04:06:20|3506.7|3494.7|3507|3495|3507|3495|3506.7|3494.7|0
1612757190000|2021-02-08 04:06:30|3507.2|3495.2|3507|3495|3507.2|3495.2|3507|3495|1
1612757200000|2021-02-08 04:06:40|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|3507.2|3495.2|0
1612757220000|2021-02-08 04:07:00|||||||||1
1612757240000|2021-02-08 04:07:20|3506.7|3494.7|3506.5|3494.5|3506.7|3494.7|3506.5|3494.5|0
1612757270000|2021-02-08 04:07:50|3507.2|3495.2|3507.7|3495.7|3507.7|3495.7|3507|3495|0
1612757280000|2021-02-08 04:08:00|3508|3496|3508|3496|3508|3496|3508|3496|0
1612757290000|2021-02-08 04:08:10|3510|3498|3510|3498|3510|3498|3510|3498|2
1612757300000|2021-02-08 04:08:20|3510.7|3498.7|3510.5|3498.5|3510.7|3498.7|3510.5|3498.5|0
1612757310000|2021-02-08 04:08:30|3510.7|3498.7|3511.5|3499.5|3512.2|3500.2|3510.7|3498.7|2
1612757320000|2021-02-08 04:08:40|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|3510.5|3498.5|0
1612757330000|2021-02-08 04:08:50|3510.7|3498.7|3510.7|3498.7|3511.2|3499.2|3510.7|3498.7|0
1612757340000|2021-02-08 04:09:00|3510.5|3498.5|3510.5|3498.5|3510.5|3498.5|3510.5|3498.5|0
1612757350000|2021-02-08 04:09:10|3510.7|3498.7|3510|3498|3510.7|3498.7|3510|3498|0
1612757360000|2021-02-08 04:09:20|3510.2|3498.2|3510.5|3498.5|3510.5|3498.5|3510.2|3498.2|0
1612757370000|2021-02-08 04:09:30|3510.7|3498.7|3511|3499|3511|3499|3510.7|3498.7|0
1612757400000|2021-02-08 04:10:00|3511.2|3499.2|3511|3499|3511.2|3499.2|3511|3499|0
1612757410000|2021-02-08 04:10:10|3510.5|3498.5|3510.5|3498.5|3510.5|3498.5|3510.2|3498.2|0
1612757420000|2021-02-08 04:10:20|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|0
1612757430000|2021-02-08 04:10:30|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|3509.2|3497.2|0
1612757450000|2021-02-08 04:10:50|3510|3498|3510|3498|3510|3498|3510|3498|0
1612757460000|2021-02-08 04:11:00|3510.7|3498.7|3511.2|3499.2|3511.2|3499.2|3510.7|3498.7|0
1612757470000|2021-02-08 04:11:10|3511.7|3499.7|3512|3500|3512|3500|3511.7|3499.7|0
1612757490000|2021-02-08 04:11:30|3512.2|3500.2|3511.5|3499.5|3512.2|3500.2|3511.5|3499.5|0
1612757500000|2021-02-08 04:11:40|3512|3500|3512|3500|3512.2|3500.2|3512|3500|0
1612757510000|2021-02-08 04:11:50|3511.7|3499.7|3511.5|3499.5|3512|3500|3511.5|3499.5|0
1612757520000|2021-02-08 04:12:00|3512|3500|3511.5|3499.5|3512.5|3500.5|3511.5|3499.5|0
1612757530000|2021-02-08 04:12:10|3511.2|3499.2|3511.5|3499.5|3511.5|3499.5|3511.2|3499.2|0
1612757540000|2021-02-08 04:12:20|3511.7|3499.7|3512|3500|3512|3500|3511.7|3499.7|0
1612757560000|2021-02-08 04:12:40|3511.5|3499.5|3511.5|3499.5|3511.5|3499.5|3511.5|3499.5|0
1612757570000|2021-02-08 04:12:50|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|0
1612757600000|2021-02-08 04:13:20|3510.7|3498.7|3510|3498|3510.7|3498.7|3510|3498|0
1612757610000|2021-02-08 04:13:30|3510.2|3498.2|3510.7|3498.7|3510.7|3498.7|3510.2|3498.2|0
1612757620000|2021-02-08 04:13:40|3510.2|3498.2|3509.5|3497.5|3510.2|3498.2|3509.5|3497.5|3
1612757630000|2021-02-08 04:13:50|3510|3498|3509.7|3497.7|3510|3498|3509.7|3497.7|0
1612757640000|2021-02-08 04:14:00|3508.7|3496.7|3508.7|3496.7|3509|3497|3508.5|3496.5|2
1612757650000|2021-02-08 04:14:10|3509.2|3497.2|3511|3499|3511|3499|3508.7|3496.7|2
1612757660000|2021-02-08 04:14:20|3510.4|3498.4|3510.4|3498.4|3510.4|3498.4|3510.4|3498.4|1
1612757670000|2021-02-08 04:14:30|3510.7|3498.7|3510.5|3498.5|3511.5|3499.5|3510.5|3498.5|2
1612757700000|2021-02-08 04:15:00|3511|3499|3511|3499|3511|3499|3511|3499|0
1612757740000|2021-02-08 04:15:40|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|0
1612757760000|2021-02-08 04:16:00|3510.7|3498.7|3509.7|3497.7|3510.9|3498.9|3509.4|3497.4|0
1612757770000|2021-02-08 04:16:10|3509.4|3497.4|3509.4|3497.4|3509.4|3497.4|3509.4|3497.4|0
1612757780000|2021-02-08 04:16:20|3510.9|3498.9|3510.4|3498.4|3510.9|3498.9|3510.4|3498.4|0
1612757790000|2021-02-08 04:16:30|3510.2|3498.2|3509.7|3497.7|3510.2|3498.2|3509.7|3497.7|0
1612757810000|2021-02-08 04:16:50|3510|3498|3510.2|3498.2|3510.2|3498.2|3510|3498|0
1612757830000|2021-02-08 04:17:10|3510.7|3498.7|3510.7|3498.7|3510.7|3498.7|3510.7|3498.7|0
1612757880000|2021-02-08 04:18:00|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|3511.2|3499.2|0
1612757890000|2021-02-08 04:18:10|3510.7|3498.7|3510.2|3498.2|3510.7|3498.7|3510.2|3498.2|0
1612757930000|2021-02-08 04:18:50|3511.2|3499.2|3510.2|3498.2|3511.2|3499.2|3510.2|3498.2|0
1612757990000|2021-02-08 04:19:50|3509.4|3497.4|3510.2|3498.2|3510.2|3498.2|3509.4|3497.4|0
1612758000000|2021-02-08 04:20:00|3509.7|3497.7|3509.9|3497.9|3509.9|3497.9|3509.7|3497.7|0
1612758010000|2021-02-08 04:20:10|3509.7|3497.7|3509.4|3497.4|3509.7|3497.7|3509.4|3497.4|0
1612758020000|2021-02-08 04:20:20|3509.9|3497.9|3510.4|3498.4|3510.4|3498.4|3509.9|3497.9|0
1612758030000|2021-02-08 04:20:30|3509.9|3497.9|3510.4|3498.4|3510.4|3498.4|3509.9|3497.9|0
1612758060000|2021-02-08 04:21:00|3510.9|3498.9|3510.9|3498.9|3510.9|3498.9|3510.9|3498.9|0
1612758070000|2021-02-08 04:21:10|3510.7|3498.7|3510.4|3498.4|3510.7|3498.7|3510.4|3498.4|0
1612758120000|2021-02-08 04:22:00|3510.2|3498.2|3509.9|3497.9|3510.2|3498.2|3509.9|3497.9|0
1612758130000|2021-02-08 04:22:10|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|3510.2|3498.2|0
1612758140000|2021-02-08 04:22:20|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|0
1612758170000|2021-02-08 04:22:50|3508.6|3496.6|3506.9|3494.9|3508.9|3496.9|3506.9|3494.9|3
1612758180000|2021-02-08 04:23:00|3508.1|3496.1|3507.4|3495.4|3508.1|3496.1|3507.4|3495.4|1
1612758190000|2021-02-08 04:23:10|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|3507.4|3495.4|0
1612758200000|2021-02-08 04:23:20|3507.4|3495.4|3507.9|3495.9|3507.9|3495.9|3506.6|3494.6|3
1612758210000|2021-02-08 04:23:30|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|0
1612758220000|2021-02-08 04:23:40|3508.1|3496.1|3507.9|3495.9|3508.1|3496.1|3507.1|3495.1|0
1612758230000|2021-02-08 04:23:50|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|3507.6|3495.6|0
1612758240000|2021-02-08 04:24:00|3508.1|3496.1|3508.9|3496.9|3508.9|3496.9|3508.1|3496.1|0
1612758250000|2021-02-08 04:24:10|3509.2|3497.2|3508.6|3496.6|3509.2|3497.2|3508.6|3496.6|0
1612758260000|2021-02-08 04:24:20|3507.9|3495.9|3507.6|3495.6|3507.9|3495.9|3507.6|3495.6|1
1612758270000|2021-02-08 04:24:30|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|3507.9|3495.9|1
1612758280000|2021-02-08 04:24:40|3508.1|3496.1|3508.1|3496.1|3508.1|3496.1|3508.1|3496.1|0
1612758290000|2021-02-08 04:24:50|3507.6|3495.6|3507.4|3495.4|3507.6|3495.6|3507.4|3495.4|2
1612758310000|2021-02-08 04:25:10|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|0
1612758330000|2021-02-08 04:25:30|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|0
1612758360000|2021-02-08 04:26:00|3508.4|3496.4|3508.6|3496.6|3508.6|3496.6|3508.4|3496.4|0
1612758380000|2021-02-08 04:26:20|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|0
1612758390000|2021-02-08 04:26:30|3508.9|3496.9|3508.6|3496.6|3508.9|3496.9|3508.6|3496.6|0
1612758400000|2021-02-08 04:26:40|3508.9|3496.9|3509.1|3497.1|3509.1|3497.1|3508.9|3496.9|0
1612758410000|2021-02-08 04:26:50|3509.4|3497.4|3509.1|3497.1|3509.6|3497.6|3509.1|3497.1|0
1612758420000|2021-02-08 04:27:00|3509.6|3497.6|3508.9|3496.9|3509.6|3497.6|3508.9|3496.9|0
1612758430000|2021-02-08 04:27:10|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|3509.1|3497.1|0
1612758440000|2021-02-08 04:27:20|||||||||2
1612758450000|2021-02-08 04:27:30|||||||||4
1612758460000|2021-02-08 04:27:40|3508.9|3496.9|3509.6|3497.6|3509.9|3497.9|3508.9|3496.9|4
1612758470000|2021-02-08 04:27:50|3509.4|3497.4|3509.1|3497.1|3509.4|3497.4|3509.1|3497.1|0
1612758480000|2021-02-08 04:28:00|3508.9|3496.9|3508.6|3496.6|3508.9|3496.9|3508.6|3496.6|0
1612758490000|2021-02-08 04:28:10|3508.4|3496.4|3508.6|3496.6|3508.6|3496.6|3508.4|3496.4|0
1612758500000|2021-02-08 04:28:20|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|3508.4|3496.4|0
1612758510000|2021-02-08 04:28:30|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|0
1612758520000|2021-02-08 04:28:40|3508.4|3496.4|3507.9|3495.9|3508.4|3496.4|3507.9|3495.9|0
1612758540000|2021-02-08 04:29:00|3508.1|3496.1|3507.6|3495.6|3508.1|3496.1|3507.1|3495.1|0
1612758550000|2021-02-08 04:29:10|3507.9|3495.9|3508.4|3496.4|3508.4|3496.4|3507.9|3495.9|1
1612758560000|2021-02-08 04:29:20|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|3508.6|3496.6|0
1612758570000|2021-02-08 04:29:30|3508.4|3496.4|3507.9|3495.9|3508.4|3496.4|3507.9|3495.9|0
1612758580000|2021-02-08 04:29:40|3508.1|3496.1|3508.4|3496.4|3508.6|3496.6|3508.1|3496.1|0
1612758590000|2021-02-08 04:29:50|3508.9|3496.9|3508.6|3496.6|3509.6|3497.6|3508.6|3496.6|0
1612765800000|2021-02-08 06:30:00|3504.6|3492.6|3503.1|3491.1|3504.8|3492.8|3503.1|3491.1|3
1612765810000|2021-02-08 06:30:10|3502|3490|3503|3491|3503|3491|3502|3490|8
1612765820000|2021-02-08 06:30:20|3504.3|3492.3|3503.8|3491.8|3507|3492.5|3503.6|3490.8|6
1612765830000|2021-02-08 06:30:30|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|7
1612765840000|2021-02-08 06:30:40|3503.8|3491.8|3504.6|3492.6|3504.6|3492.6|3503.5|3491.5|9
1612765850000|2021-02-08 06:30:50|3504.1|3492.1|3504.6|3492.6|3504.6|3492.6|3503.6|3491.6|2
1612765860000|2021-02-08 06:31:00|3504.8|3492.8|3504.8|3492.8|3505.6|3493.6|3504.3|3492.3|0
1612765870000|2021-02-08 06:31:10|3505.6|3493.6|3505.1|3493.1|3506.3|3494.3|3504.8|3492.8|10
1612765880000|2021-02-08 06:31:20|3504.8|3492.8|3505.3|3493.3|3508|3493.8|3503.6|3491.6|6
1612765890000|2021-02-08 06:31:30|3505|3493|3504.8|3492.8|3505|3493|3504.3|3492.3|0
1612765900000|2021-02-08 06:31:40|3504.3|3492.3|3503.1|3491.1|3504.3|3492.3|3503.1|3491.1|2
1612765910000|2021-02-08 06:31:50|3504|3492|3504.5|3492.5|3504.5|3492.5|3503.8|3491.8|1
1612765920000|2021-02-08 06:32:00|3504.3|3492.3|3504.1|3492.1|3505.1|3493.1|3504|3492|3
1612765930000|2021-02-08 06:32:10|3503.8|3491.8|3504.1|3492.1|3504.6|3492.6|3503.8|3491.8|0
1612765950000|2021-02-08 06:32:30|3504.3|3492.3|3504.8|3492.8|3504.8|3492.8|3504.1|3492.1|1
1612765960000|2021-02-08 06:32:40|3504.1|3492.1|3504.1|3492.1|3504.1|3492.1|3504.1|3492.1|0
1612765970000|2021-02-08 06:32:50|3501.3|3489.3|3501.3|3489.3|3501.3|3489.3|3501.3|3489.3|91
1612765980000|2021-02-08 06:33:00|3501.5|3489.5|3503|3491|3503.5|3491.5|3501|3489|6
1612765990000|2021-02-08 06:33:10|3503.3|3491.3|3504|3492|3504|3492|3503.3|3491.3|2
1612766000000|2021-02-08 06:33:20|3503.8|3491.8|3503.8|3491.8|3503.8|3491.8|3503.5|3491.5|0
1612766010000|2021-02-08 06:33:30|3503|3491|3503|3491|3503|3491|3503|3491|0
1612766020000|2021-02-08 06:33:40|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|50
1612766030000|2021-02-08 06:33:50|3503.3|3491.3|3502.5|3490.5|3503.3|3491.3|3502.5|3490.5|2
1612766040000|2021-02-08 06:34:00|||||||||1
1612766050000|2021-02-08 06:34:10|||||||||1
1612766080000|2021-02-08 06:34:40|3502.3|3490.3|3502.3|3490.3|3502.3|3490.3|3502.3|3490.3|2
1612766090000|2021-02-08 06:34:50|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|3502.5|3490.5|1
1612766100000|2021-02-08 06:35:00|||||||||2
1612766110000|2021-02-08 06:35:10|3503|3491|3503|3491|3503|3491|3503|3491|5
1612766120000|2021-02-08 06:35:20|3503.5|3491.5|3503.5|3491.5|3503.5|3491.5|3503|3491|21
1612766130000|2021-02-08 06:35:30|3504|3492|3504.3|3492.3|3504.3|3492.3|3503.8|3491.8|1
1612766140000|2021-02-08 06:35:40|3504|3492|3504|3492|3504|3492|3503.5|3491.5|1
1612766160000|2021-02-08 06:36:00|3504.3|3492.3|3504.3|3492.3|3504.3|3492.3|3503.8|3491.8|10
1612766170000|2021-02-08 06:36:10|3504|3492|3504.5|3492.5|3505.5|3493.5|3503.8|3491.8|0
1612766190000|2021-02-08 06:36:30|||||||||5
1612766200000|2021-02-08 06:36:40|||||||||3
1612766230000|2021-02-08 06:37:10|3504.8|3492.8|3505|3493|3505|3493|3504.8|3492.8|0
1612766240000|2021-02-08 06:37:20|3504.5|3492.5|3504.5|3492.5|3504.5|3492.5|3504.5|3492.5|0
1612766250000|2021-02-08 06:37:30|3505|3493|3505|3493|3505|3493|3505|3493|0
1612766260000|2021-02-08 06:37:40|3504.8|3492.8|3504.3|3492.3|3504.8|3492.8|3504.3|3492.3|10
1612766290000|2021-02-08 06:38:10|3504|3492|3504.5|3492.5|3504.5|3492.5|3504|3492|1
1612766310000|2021-02-08 06:38:30|3504.8|3492.8|3505.3|3493.3|3505.3|3493.3|3504.8|3492.8|0
1612766320000|2021-02-08 06:38:40|3504.8|3492.8|3504|3492|3505.5|3493.5|3504|3492|0
1612766330000|2021-02-08 06:38:50|3504.5|3492.5|3504.5|3492.5|3505|3493|3504.5|3492.5|0
1612766340000|2021-02-08 06:39:00|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|3505.1|3493.1|5
1612766350000|2021-02-08 06:39:10|3505|3493|3505.3|3493.3|3505.3|3493.3|3505|3493|2
1612766360000|2021-02-08 06:39:20|3505|3493|3505|3493|3505|3493|3505|3493|0
1612766370000|2021-02-08 06:39:30|3504.5|3492.5|3505|3493|3505|3493|3504.5|3492.5|0
1612766380000|2021-02-08 06:39:40|3504.5|3492.5|3504.5|3492.5|3504.5|3492.5|3504.5|3492.5|0
1612766410000|2021-02-08 06:40:10|3505|3493|3504.5|3492.5|3505|3493|3504.5|3492.5|0
1612766420000|2021-02-08 06:40:20|3506|3494|3506|3494|3506.3|3494.3|3506|3494|2
1612766430000|2021-02-08 06:40:30|3506.3|3494.3|3506.3|3494.3|3506.3|3494.3|3505.8|3493.8|0
1612766440000|2021-02-08 06:40:40|3506.5|3494.5|3506.5|3494.5|3507|3495|3506.5|3494.5|0
1612766450000|2021-02-08 06:40:50|3506.8|3494.8|3507.5|3495.5|3507.5|3495.5|3506.8|3494.8|0
1612766460000|2021-02-08 06:41:00|3507.3|3495.3|3507.8|3495.8|3507.8|3495.8|3507.3|3495.3|7
1612766470000|2021-02-08 06:41:10|3508|3496|3508.3|3496.3|3508.3|3496.3|3508|3496|0
1612766480000|2021-02-08 06:41:20|3507.8|3495.8|3506.8|3494.8|3507.8|3495.8|3506.8|3494.8|0
1612766490000|2021-02-08 06:41:30|3507|3495|3506.8|3494.8|3507.8|3495.8|3506.8|3494.8|5
1612766500000|2021-02-08 06:41:40|3507|3495|3507.3|3495.3|3507.3|3495.3|3506.8|3494.8|9
1612766510000|2021-02-08 06:41:50|3507.5|3495.5|3508|3496|3508.3|3496.3|3507.5|3495.5|3
1612766520000|2021-02-08 06:42:00|3507.8|3495.8|3508.3|3496.3|3508.3|3496.3|3507.3|3495.3|0
1612766530000|2021-02-08 06:42:10|3508.8|3496.8|3508.3|3496.3|3508.8|3496.8|3508.3|3496.3|0
1612766540000|2021-02-08 06:42:20|3508.8|3496.8|3508.8|3496.8|3508.8|3496.8|3508.8|3496.8|0
1612766550000|2021-02-08 06:42:30|3509.3|3497.3|3509.3|3497.3|3509.3|3497.3|3508.8|3496.8|0
1612766560000|2021-02-08 06:42:40|3508.8|3496.8|3508.8|3496.8|3508.8|3496.8|3508.5|3496.5|0
1612766590000|2021-02-08 06:43:10|3508.3|3496.3|3509.8|3497.8|3509.8|3497.8|3508.3|3496.3|0
1612766600000|2021-02-08 06:43:20|3510|3498|3510.8|3498.8|3511.3|3499.3|3509.8|3497.8|0
1612766610000|2021-02-08 06:43:30|3510.5|3498.5|3510.3|3498.3|3510.5|3498.5|3510.3|3498.3|0
1612766620000|2021-02-08 06:43:40|3510.5|3498.5|3511|3499|3511|3499|3510.5|3498.5|0
1612766660000|2021-02-08 06:44:20|3510.8|3498.8|3510.3|3498.3|3510.8|3498.8|3510.3|3498.3|0
1612766670000|2021-02-08 06:44:30|3510|3498|3509|3497|3510|3498|3509|3497|1
1612766700000|2021-02-08 06:45:00|3508.5|3496.5|3506.8|3494.8|3508.5|3496.5|3506.8|3494.8|2
1612766710000|2021-02-08 06:45:10|3507|3495|3506.8|3494.8|3507|3495|3506.8|3494.8|0
1612766720000|2021-02-08 06:45:20|3507.3|3495.3|3507.3|3495.3|3507.8|3495.8|3507.3|3495.3|3
1612766730000|2021-02-08 06:45:30|3507|3495|3507.2|3495.2|3507.3|3495.3|3506.8|3494.8|3
1612766750000|2021-02-08 06:45:50|3507.7|3495.7|3509.5|3497.5|3509.7|3497.7|3507.2|3495.2|0
1612766770000|2021-02-08 06:46:10|3509.7|3497.7|3510|3498|3510|3498|3509.7|3497.7|0
1612766780000|2021-02-08 06:46:20|3509.5|3497.5|3509.2|3497.2|3509.5|3497.5|3509.2|3497.2|0
1612766790000|2021-02-08 06:46:30|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|3509.7|3497.7|0
1612766810000|2021-02-08 06:46:50|3509.2|3497.2|3511.2|3499.2|3512|3500|3509.2|3497.2|4
1612766820000|2021-02-08 06:47:00|3512.2|3500.2|3510.2|3498.2|3512.2|3500.2|3510.2|3498.2|1
1612766830000|2021-02-08 06:47:10|3510.5|3498.5|3511|3499|3511|3499|3510.5|3498.5|0
1612766840000|2021-02-08 06:47:20|3510.5|3498.5|3510.7|3498.7|3510.7|3498.7|3510.5|3498.5|0
1612766870000|2021-02-08 06:47:50|3511|3499|3511|3499|3511|3499|3511|3499|0
1612766880000|2021-02-08 06:48:00|3511.5|3499.5|3511|3499|3511.5|3499.5|3510.2|3498.2|0
1612766890000|2021-02-08 06:48:10|3510.7|3498.7|3510.7|3498.7|3510.7|3498.7|3510.7|3498.7|0
1612766900000|2021-02-08 06:48:20|3510.5|3498.5|3510.7|3498.7|3510.7|3498.7|3510.2|3498.2|0
1612766910000|2021-02-08 06:48:30|3511|3499|3511|3499|3511|3499|3511|3499|0
1612766920000|2021-02-08 06:48:40|3512.2|3500.2|3511.7|3499.7|3512.2|3500.2|3511.7|3499.7|6
1612766930000|2021-02-08 06:48:50|3512.2|3500.2|3512.2|3500.2|3512.2|3500.2|3512.2|3500.2|0
1612766950000|2021-02-08 06:49:10|||||||||5
1612766970000|2021-02-08 06:49:30|3512|3500|3512|3500|3512|3500|3512|3500|0
1612766980000|2021-02-08 06:49:40|3512.2|3500.2|3512.2|3500.2|3512.2|3500.2|3512.2|3500.2|0
1612766990000|2021-02-08 06:49:50|3512.5|3500.5|3512.7|3500.7|3512.7|3500.7|3512.4|3500.4|0
1612767010000|2021-02-08 06:50:10|3513|3501|3513.5|3501.5|3514|3502|3513|3501|0
1612767020000|2021-02-08 06:50:20|3514.7|3498.7|3514.2|3502.2|3514.7|3502.2|3513.2|3498.7|0
1612767030000|2021-02-08 06:50:30|3514.5|3502.5|3513.7|3501.7|3514.5|3502.5|3513.7|3501.7|0
1612767040000|2021-02-08 06:50:40|3514|3502|3514|3502|3514.5|3502.5|3514|3502|0
1612767050000|2021-02-08 06:50:50|3514.2|3502.2|3516.2|3504.2|3516.2|3504.2|3514.2|3502.2|0
1612767060000|2021-02-08 06:51:00|3516.7|3504.7|3517.5|3505.5|3517.5|3505.5|3516.5|3504.5|0
1612767070000|2021-02-08 06:51:10|3518|3506|3518.5|3506.5|3518.5|3506.5|3518|3506|0
1612767080000|2021-02-08 06:51:20|3518.7|3506.7|3517|3505|3519.2|3507.2|3517|3505|0
1612767090000|2021-02-08 06:51:30|3517.2|3505.2|3517|3505|3518|3506|3517|3505|0
1612767100000|2021-02-08 06:51:40|3517.5|3505.5|3517.5|3505.5|3518|3506|3517.2|3505.2|0
1612767110000|2021-02-08 06:51:50|3517.7|3505.7|3517.5|3505.5|3518|3506|3517.5|3505.5|0
1612767120000|2021-02-08 06:52:00|3517.2|3505.2|3517|3505|3517.2|3505.2|3517|3505|0
1612767130000|2021-02-08 06:52:10|3517.2|3505.2|3518.4|3506.4|3518.4|3506.4|3514.2|3502.2|11
1612767140000|2021-02-08 06:52:20|3518.2|3506.2|3518.4|3506.4|3518.4|3506.4|3518.2|3506.2|6
1612767150000|2021-02-08 06:52:30|||||||||3
1612767160000|2021-02-08 06:52:40|||||||||1
1612767170000|2021-02-08 06:52:50|3517.9|3505.9|3517.9|3505.9|3517.9|3505.9|3517.9|3505.9|3
1612767180000|2021-02-08 06:53:00|3518.4|3506.4|3518.4|3506.4|3518.4|3506.4|3518.4|3506.4|2
1612767200000|2021-02-08 06:53:20|3519.4|3507.4|3519.7|3507.7|3519.7|3507.7|3519.4|3507.4|0
1612767210000|2021-02-08 06:53:30|3519.4|3507.4|3518.9|3506.9|3519.4|3507.4|3518.9|3506.9|0
1612767230000|2021-02-08 06:53:50|3517.9|3505.9|3518.9|3506.9|3518.9|3506.9|3517.9|3505.9|7
1612767250000|2021-02-08 06:54:10|||||||||1
1612767260000|2021-02-08 06:54:20|3521.1|3509.1|3524.2|3512.2|3525|3513|3521.1|3509.1|0
1612767270000|2021-02-08 06:54:30|3524.5|3512.5|3525.9|3513.9|3526.4|3514.4|3524.2|3512.2|0
1612767280000|2021-02-08 06:54:40|3526.2|3514.2|3527.9|3515.9|3528.7|3516.7|3526.2|3512|7
1612767290000|2021-02-08 06:54:50|3528.2|3516.2|3529.2|3517.2|3529.2|3517.2|3527.9|3515.9|0
1612767300000|2021-02-08 06:55:00|3528.4|3516.4|3528.9|3516.9|3529.4|3517.4|3528.4|3516.4|1
1612767310000|2021-02-08 06:55:10|3529.2|3517.2|3529.4|3517.4|3529.7|3517.7|3529.2|3517.2|1
1612767320000|2021-02-08 06:55:20|3529.9|3517.9|3529.7|3517.7|3529.9|3517.9|3529.7|3517.7|0
1612767330000|2021-02-08 06:55:30|3529.9|3517.9|3529.7|3517.7|3530.2|3518.2|3529.7|3517.7|0
1612767340000|2021-02-08 06:55:40|3530.2|3518.2|3529.7|3517.7|3530.2|3518.2|3529.7|3517.7|0
1612767350000|2021-02-08 06:55:50|3532.9|3520.9|3533.2|3521.2|3533.9|3521.9|3532.4|3520.4|3
1612767360000|2021-02-08 06:56:00|3533.4|3521.4|3535.4|3523.4|3536.4|3524.4|3533.4|3521.4|5
1612767370000|2021-02-08 06:56:10|3535.9|3523.9|3535.2|3523.2|3536.2|3524.2|3534.4|3522.4|1
1612767380000|2021-02-08 06:56:20|3535.4|3523.4|3534.9|3522.9|3535.4|3523.4|3534.4|3522.4|0
1612767390000|2021-02-08 06:56:30|3534.7|3522.7|3530.7|3518.7|3534.9|3522.9|3530.4|3518.4|0
1612767400000|2021-02-08 06:56:40|3531.2|3519.2|3531.7|3519.7|3531.9|3519.9|3531.2|3519.2|0
1612767410000|2021-02-08 06:56:50|3532.2|3520.2|3532.9|3520.9|3532.9|3520.9|3532.2|3520.2|0
1612767420000|2021-02-08 06:57:00|3533.4|3521.4|3534.9|3522.9|3534.9|3522.9|3533.4|3521.4|0
1612767430000|2021-02-08 06:57:10|3534.7|3522.7|3535.2|3523.2|3535.7|3523.7|3534.4|3522.4|0
1612767440000|2021-02-08 06:57:20|3534.7|3522.7|3534.7|3522.7|3535.2|3523.2|3534.7|3522.7|0
1612767460000|2021-02-08 06:57:40|3534.2|3522.2|3533.7|3521.7|3534.2|3522.2|3533.7|3521.7|0
1612767470000|2021-02-08 06:57:50|3533.4|3521.4|3533.4|3521.4|3533.4|3521.4|3533.4|3521.4|1
1612767490000|2021-02-08 06:58:10|3533.2|3521.2|3533.2|3521.2|3533.2|3521.2|3533.2|3521.2|0
1612767500000|2021-02-08 06:58:20|3533.9|3521.9|3532.2|3520.2|3533.9|3521.9|3532.2|3520.2|1
1612767510000|2021-02-08 06:58:30|3526.4|3510.4|3526.4|3510.4|3526.4|3510.4|3526.4|3510.4|1
1612767520000|2021-02-08 06:58:40|3526.6|3510.6|3524.9|3512.9|3526.6|3514.6|3524.1|3510.6|0
1612767530000|2021-02-08 06:58:50|3524.7|3512.7|3525.1|3513.1|3525.1|3513.1|3524.7|3512.7|0
1612767540000|2021-02-08 06:59:00|3524.9|3512.9|3524.4|3512.4|3525.2|3513.2|3523.9|3511.9|0
1612767550000|2021-02-08 06:59:10|3524.1|3512.1|3523.9|3511.9|3524.4|3512.4|3523.6|3511.6|0
1612767560000|2021-02-08 06:59:20|3524.1|3512.1|3524.9|3512.9|3524.9|3512.9|3523.9|3511.9|2
1612767570000|2021-02-08 06:59:30|3524.4|3512.4|3525.4|3513.4|3525.4|3513.4|3524.4|3512.4|0
1612767580000|2021-02-08 06:59:40|3525.6|3513.6|3530.4|3514.4|3530.4|3514.6|3525.6|3513.6|0
1612767590000|2021-02-08 06:59:50|3529.9|3517.9|3528.4|3516.4|3530.6|3517.9|3528.4|3513.9|0
1612767600000|2021-02-08 07:00:00|3530.1|3518.1|3530.4|3518.4|3530.4|3518.4|3530.1|3518.1|0
1612767610000|2021-02-08 07:00:10|3531.1|3515.1|3530.9|3518.9|3531.9|3518.9|3529.9|3515.1|1
1612767620000|2021-02-08 07:00:20|3530.6|3518.6|3530.4|3518.4|3530.6|3518.6|3530.4|3518.4|0
1612767630000|2021-02-08 07:00:30|3531.4|3519.4|3531.4|3519.4|3531.6|3519.6|3531.4|3519.4|0
1612767640000|2021-02-08 07:00:40|3530.9|3518.9|3527.9|3515.9|3531.9|3518.9|3527.9|3515.6|0
1612767650000|2021-02-08 07:00:50|3527.4|3515.4|3526.9|3514.9|3527.4|3515.4|3526.9|3514.9|0
1612767660000|2021-02-08 07:01:00|3527.4|3515.4|3526.4|3514.4|3527.9|3515.4|3526.1|3511.9|0
1612767670000|2021-02-08 07:01:10|3525.9|3513.9|3525.9|3513.9|3525.9|3513.9|3525.9|3513.9|0
1612767680000|2021-02-08 07:01:20|3526.9|3514.9|3526.9|3514.9|3526.9|3514.9|3526.9|3514.9|0
1612767690000|2021-02-08 07:01:30|3527.1|3515.1|3528.9|3516.9|3528.9|3516.9|3527.1|3515.1|0
1612767700000|2021-02-08 07:01:40|3529.1|3517.1|3529.4|3517.4|3529.4|3517.4|3529.1|3517.1|0
1612767710000|2021-02-08 07:01:50|3529.6|3517.6|3531.1|3519.1|3531.1|3519.1|3529.6|3517.6|1
1612767720000|2021-02-08 07:02:00|3531.6|3519.6|3531.9|3519.9|3531.9|3519.9|3531.4|3519.4|0
1612767730000|2021-02-08 07:02:10|3532.4|3520.4|3532.4|3520.4|3532.4|3520.4|3531.9|3519.9|0
1612767740000|2021-02-08 07:02:20|3532.1|3520.1|3531.6|3519.6|3532.1|3520.1|3531.4|3519.4|1
1612767750000|2021-02-08 07:02:30|3532.1|3520.1|3533.4|3521.4|3533.6|3521.6|3532.1|3520.1|0
1612767760000|2021-02-08 07:02:40|3533.9|3521.9|3532.9|3520.9|3534.1|3522.1|3532.9|3520.9|0
1612767770000|2021-02-08 07:02:50|3533.4|3521.4|3531.6|3519.6|3533.4|3521.4|3531.6|3519.6|0
1612767780000|2021-02-08 07:03:00|3532.1|3520.1|3532.9|3520.9|3532.9|3520.9|3532.1|3520.1|0
1612767790000|2021-02-08 07:03:10|3532.6|3520.6|3532.6|3520.6|3534.4|3520.6|3531.9|3517.9|6
1612767800000|2021-02-08 07:03:20|3532.9|3520.9|3532.4|3520.4|3532.9|3520.9|3532.4|3520.4|10
1612767810000|2021-02-08 07:03:30|3532.6|3520.6|3532.6|3516.6|3533.6|3520.6|3532.4|3516.6|0
1612767820000|2021-02-08 07:03:40|||||||||2
1612767830000|2021-02-08 07:03:50|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|3530.9|3518.9|0
1612767850000|2021-02-08 07:04:10|3531.4|3519.4|3532.4|3520.4|3532.4|3520.4|3531.1|3519.1|0
1612767860000|2021-02-08 07:04:20|3533.1|3521.1|3534.9|3522.9|3534.9|3522.9|3533.1|3521.1|0
1612767870000|2021-02-08 07:04:30|||||||||2
1612767880000|2021-02-08 07:04:40|3534.1|3522.1|3533.6|3521.6|3534.1|3522.1|3532.6|3520.6|0
1612767890000|2021-02-08 07:04:50|3533.9|3521.9|3533.4|3521.4|3533.9|3521.9|3533.4|3521.4|0
1612767900000|2021-02-08 07:05:00|3533.1|3521.1|3532.1|3520.1|3533.1|3521.1|3532.1|3520.1|0
1612767910000|2021-02-08 07:05:10|3532.4|3520.4|3532.6|3520.6|3532.9|3520.9|3532.4|3520.4|0
1612767920000|2021-02-08 07:05:20|3532.1|3520.1|3531.6|3519.6|3532.1|3520.1|3531.6|3519.6|0
1612767930000|2021-02-08 07:05:30|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|0
1612767940000|2021-02-08 07:05:40|3530.9|3518.9|3531.6|3519.6|3531.6|3519.6|3530.9|3518.9|0
1612767950000|2021-02-08 07:05:50|3531.9|3519.9|3531.4|3519.4|3531.9|3519.9|3531.4|3519.4|0
1612767960000|2021-02-08 07:06:00|3532.1|3520.1|3531.6|3519.6|3532.1|3520.1|3531.6|3519.6|0
1612767990000|2021-02-08 07:06:30|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|0
1612768000000|2021-02-08 07:06:40|3530.9|3518.9|3530.4|3518.4|3530.9|3518.9|3530.4|3518.4|0
1612768020000|2021-02-08 07:07:00|3529.9|3517.9|3529.6|3517.6|3529.9|3517.9|3529.4|3517.4|1
1612768030000|2021-02-08 07:07:10|3529.9|3517.9|3529.9|3517.9|3530.6|3518.6|3529.6|3517.6|0
1612768040000|2021-02-08 07:07:20|3530.1|3518.1|3531.1|3519.1|3531.1|3519.1|3530.1|3518.1|0
1612768050000|2021-02-08 07:07:30|3530.9|3518.9|3531.1|3519.1|3531.1|3519.1|3530.6|3518.6|0
1612768060000|2021-02-08 07:07:40|3530.9|3518.9|3531.1|3519.1|3531.1|3519.1|3530.9|3518.9|0
1612768070000|2021-02-08 07:07:50|3531.4|3519.4|3531.6|3519.6|3531.6|3519.6|3531.4|3519.4|0
1612768080000|2021-02-08 07:08:00|3532.1|3520.1|3533.1|3521.1|3533.1|3521.1|3532.1|3520.1|0
1612768090000|2021-02-08 07:08:10|3532.9|3520.9|3532.4|3520.4|3532.9|3520.9|3532.4|3520.4|2
1612768110000|2021-02-08 07:08:30|3532.1|3520.1|3532.1|3520.1|3532.1|3520.1|3532.1|3520.1|0
1612768140000|2021-02-08 07:09:00|3531.9|3519.9|3531.6|3519.6|3531.9|3519.9|3531.6|3519.6|0
1612768160000|2021-02-08 07:09:20|3531.9|3519.9|3531.1|3519.1|3532.1|3520.1|3531.1|3519.1|0
1612768190000|2021-02-08 07:09:50|3530.9|3518.9|3529.8|3517.8|3530.9|3518.9|3529.8|3517.8|0
1612768200000|2021-02-08 07:10:00|3530.1|3518.1|3530.3|3518.3|3530.3|3518.3|3530.1|3518.1|0
1612768210000|2021-02-08 07:10:10|3530.6|3518.6|3530.8|3518.8|3530.8|3518.8|3530.6|3518.6|0
1612768220000|2021-02-08 07:10:20|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|0
1612768250000|2021-02-08 07:10:50|3531.6|3519.6|3531.3|3519.3|3531.6|3519.6|3531.3|3519.3|0
1612768260000|2021-02-08 07:11:00|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|0
1612768270000|2021-02-08 07:11:10|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|0
1612768280000|2021-02-08 07:11:20|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|3531.6|3519.6|0
1612768290000|2021-02-08 07:11:30|3532.1|3520.1|3532.3|3520.3|3532.3|3520.3|3532.1|3520.1|0
1612768300000|2021-02-08 07:11:40|3532.6|3520.6|3532.6|3520.6|3532.6|3520.6|3532.6|3520.6|0
1612768310000|2021-02-08 07:11:50|3532.8|3520.8|3534.6|3522.6|3534.6|3522.6|3532.8|3520.8|5
1612768320000|2021-02-08 07:12:00|3534.8|3522.8|3535.9|3523.9|3535.9|3523.9|3534.8|3522.8|2
1612768330000|2021-02-08 07:12:10|3536.6|3524.6|3537.9|3525.9|3538.1|3526.1|3536.6|3524.6|7
1612768340000|2021-02-08 07:12:20|3537.4|3525.4|3537.4|3525.4|3537.6|3525.6|3537.1|3525.1|0
1612768350000|2021-02-08 07:12:30|3537.6|3525.6|3537.4|3525.4|3537.9|3525.9|3537.4|3525.4|0
1612768360000|2021-02-08 07:12:40|3537.6|3525.6|3537.6|3525.6|3537.6|3525.6|3537.4|3525.4|1
1612768370000|2021-02-08 07:12:50|3537.4|3525.4|3536.9|3524.9|3537.4|3525.4|3536.9|3524.9|1
1612768380000|2021-02-08 07:13:00|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1612768390000|2021-02-08 07:13:10|3535.3|3523.3|3534.8|3522.8|3535.3|3523.3|3534.8|3522.8|1
1612768400000|2021-02-08 07:13:20|3535.3|3523.3|3535.6|3523.6|3536.1|3524.1|3535.3|3523.3|0
1612768410000|2021-02-08 07:13:30|3535.8|3523.8|3536.1|3524.1|3536.1|3524.1|3535.8|3523.8|0
1612768420000|2021-02-08 07:13:40|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|0
1612768430000|2021-02-08 07:13:50|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|0
1612768470000|2021-02-08 07:14:30|3536.9|3524.9|3538.1|3526.1|3538.1|3526.1|3536.9|3524.9|0
1612768480000|2021-02-08 07:14:40|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|0
1612768490000|2021-02-08 07:14:50|3538.6|3526.6|3538.4|3526.4|3538.9|3526.9|3538.4|3526.4|0
1612768500000|2021-02-08 07:15:00|3538.1|3526.1|3537.1|3525.1|3538.1|3526.1|3537.1|3525.1|0
1612768510000|2021-02-08 07:15:10|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|0
1612768520000|2021-02-08 07:15:20|3537.4|3525.4|3537.4|3525.4|3537.6|3525.6|3537.4|3525.4|0
1612768530000|2021-02-08 07:15:30|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|0
1612768560000|2021-02-08 07:16:00|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|3538.4|3526.4|0
1612768570000|2021-02-08 07:16:10|3538.9|3526.9|3540.1|3528.1|3540.1|3528.1|3538.9|3526.9|4
1612768580000|2021-02-08 07:16:20|3540.4|3528.4|3539.1|3527.1|3540.6|3528.6|3539.1|3527.1|7
1612768590000|2021-02-08 07:16:30|3538.6|3526.6|3540.1|3528.1|3540.1|3528.1|3538.6|3526.6|2
1612768600000|2021-02-08 07:16:40|3539.9|3527.9|3540.1|3528.1|3540.1|3528.1|3539.6|3527.6|0
1612768610000|2021-02-08 07:16:50|3539.6|3527.6|3540.6|3528.6|3540.6|3528.6|3539.6|3527.6|3
1612768620000|2021-02-08 07:17:00|3540.1|3528.1|3541.4|3529.4|3541.4|3529.4|3539.9|3527.9|4
1612768630000|2021-02-08 07:17:10|3541.2|3529.2|3540.6|3528.6|3541.2|3529.2|3540.1|3528.1|0
1612768640000|2021-02-08 07:17:20|3540.9|3528.9|3541.1|3529.1|3541.1|3529.1|3540.6|3528.6|0
1612768650000|2021-02-08 07:17:30|3541.4|3529.4|3542.4|3530.4|3542.9|3530.9|3541.4|3529.4|2
1612768670000|2021-02-08 07:17:50|3542.1|3530.1|3543.9|3531.9|3543.9|3531.9|3542.1|3530.1|13
1612768680000|2021-02-08 07:18:00|3544.6|3532.6|3547.2|3535.2|3548.6|3536.6|3544.6|3532.6|4
1612768690000|2021-02-08 07:18:10|3546.9|3534.9|3547.1|3535.1|3547.9|3535.9|3546.9|3534.9|0
1612768700000|2021-02-08 07:18:20|3546.6|3534.6|3546.6|3534.6|3546.9|3534.9|3546.4|3534.4|3
1612768710000|2021-02-08 07:18:30|3546.4|3534.4|3546.6|3534.6|3546.9|3534.9|3546.1|3534.1|0
1612768720000|2021-02-08 07:18:40|3546.9|3534.9|3548.1|3536.1|3548.4|3536.4|3546.9|3534.9|0
1612768730000|2021-02-08 07:18:50|3548.4|3536.4|3549.1|3537.1|3549.1|3537.1|3548.4|3536.4|2
1612768740000|2021-02-08 07:19:00|3549.6|3537.6|3551.4|3539.4|3551.4|3539.4|3549.6|3537.6|3
1612768750000|2021-02-08 07:19:10|3551.6|3539.6|3550.9|3538.9|3551.6|3539.6|3550.9|3538.9|0
1612768760000|2021-02-08 07:19:20|3551.1|3539.1|3550.4|3538.4|3551.4|3539.4|3549.9|3537.9|3
1612768770000|2021-02-08 07:19:30|3550.6|3538.6|3549.3|3537.3|3550.6|3538.6|3549.3|3537.3|0
1612768780000|2021-02-08 07:19:40|3549.6|3537.6|3550.3|3538.3|3551.3|3539.3|3549.3|3537.3|7
1612768790000|2021-02-08 07:19:50|3549.8|3537.8|3550.3|3538.3|3550.6|3538.6|3549.8|3537.8|0
1612768800000|2021-02-08 07:20:00|3550.1|3538.1|3551.9|3539.9|3552.1|3540.1|3549.6|3537.6|0
1612768810000|2021-02-08 07:20:10|3552.1|3540.1|3553.9|3541.9|3553.9|3541.9|3552.1|3540.1|0
1612768820000|2021-02-08 07:20:20|3554.1|3542.1|3555.9|3543.9|3555.9|3543.9|3554.1|3542.1|0
1612768830000|2021-02-08 07:20:30|3555.1|3543.1|3555.4|3543.4|3555.6|3543.6|3554.1|3542.1|2
1612768840000|2021-02-08 07:20:40|3555.9|3543.9|3555.6|3543.6|3555.9|3543.9|3555.4|3543.4|0
1612768850000|2021-02-08 07:20:50|3555.9|3543.9|3555.6|3543.6|3555.9|3543.9|3555.4|3543.4|0
1612768860000|2021-02-08 07:21:00|3555.9|3543.9|3558.3|3546.3|3558.6|3546.6|3555.6|3543.6|28
1612768870000|2021-02-08 07:21:10|3558.8|3546.8|3562.6|3550.6|3563.1|3551.1|3558.8|3546.8|11
1612768880000|2021-02-08 07:21:20|3561.6|3549.6|3559.4|3547.4|3561.6|3549.6|3559.4|3547.4|0
1612768890000|2021-02-08 07:21:30|3558.6|3546.6|3557.6|3545.6|3558.8|3546.8|3557.6|3545.6|0
1612768900000|2021-02-08 07:21:40|3557.3|3545.3|3557.8|3545.8|3557.8|3545.8|3557.3|3545.3|5
1612768920000|2021-02-08 07:22:00|3557.6|3545.6|3557.1|3545.1|3557.6|3545.6|3556.8|3544.8|2
1612768930000|2021-02-08 07:22:10|3557.3|3545.3|3557.3|3545.3|3557.8|3545.8|3557.3|3545.3|6
1612768940000|2021-02-08 07:22:20|3556.8|3544.8|3556.3|3544.3|3556.8|3544.8|3556.1|3544.1|0
1612768950000|2021-02-08 07:22:30|3556.1|3544.1|3556.6|3544.6|3556.6|3544.6|3556.1|3544.1|6
1612768960000|2021-02-08 07:22:40|3556.5|3544.5|3556.3|3544.3|3556.8|3544.8|3556.3|3544.3|0
1612768970000|2021-02-08 07:22:50|||||||||5
1612768980000|2021-02-08 07:23:00|3556.6|3544.6|3556.8|3544.8|3556.8|3544.8|3556.3|3544.3|0
1612768990000|2021-02-08 07:23:10|3556.6|3544.6|3556|3544|3556.6|3544.6|3556|3544|4
1612769000000|2021-02-08 07:23:20|3555.8|3543.8|3555.3|3543.3|3555.8|3543.8|3555.3|3543.3|3
1612769010000|2021-02-08 07:23:30|3555|3543|3555|3543|3555|3543|3555|3543|0
1612769020000|2021-02-08 07:23:40|3554.8|3542.8|3554.8|3542.8|3554.8|3542.8|3554.8|3542.8|0
1612769040000|2021-02-08 07:24:00|3554.5|3542.5|3554.8|3542.8|3554.8|3542.8|3554.3|3542.3|1
1612769050000|2021-02-08 07:24:10|3555|3543|3555.3|3543.3|3555.3|3543.3|3555|3543|0
1612769060000|2021-02-08 07:24:20|3555|3543|3555|3543|3556.3|3544.3|3554.8|3542.8|1
1612769070000|2021-02-08 07:24:30|3555.8|3543.8|3557.3|3545.3|3557.3|3545.3|3555.8|3543.8|1
1612769080000|2021-02-08 07:24:40|3556.8|3544.8|3556.5|3544.5|3557.3|3545.3|3556.5|3544.5|0
1612769090000|2021-02-08 07:24:50|3556.3|3544.3|3555.5|3543.5|3556.3|3544.3|3555.5|3543.5|0
1612769100000|2021-02-08 07:25:00|3556|3544|3555.3|3543.3|3556|3544|3555.3|3543.3|0
1612769110000|2021-02-08 07:25:10|3555.5|3543.5|3553.8|3541.8|3555.8|3543.8|3553.8|3541.8|3
1612769120000|2021-02-08 07:25:20|3553.6|3541.6|3555.3|3543.3|3555.3|3543.3|3553.3|3541.3|10
1612769130000|2021-02-08 07:25:30|3555|3543|3555.5|3543.5|3555.5|3543.5|3555|3543|0
1612769140000|2021-02-08 07:25:40|3555.3|3543.3|3555.3|3543.3|3555.3|3543.3|3555.3|3543.3|0
1612769150000|2021-02-08 07:25:50|3555.5|3543.5|3555.5|3543.5|3555.5|3543.5|3555.5|3543.5|0
1612769160000|2021-02-08 07:26:00|3555.3|3543.3|3554.5|3542.5|3555.3|3543.3|3554.5|3542.5|0
1612769180000|2021-02-08 07:26:20|3554|3542|3554|3542|3554|3542|3554|3542|0
1612769190000|2021-02-08 07:26:30|3554.5|3542.5|3554.5|3542.5|3554.5|3542.5|3554.3|3542.3|0
1612769200000|2021-02-08 07:26:40|3555|3543|3555|3543|3555|3543|3555|3543|0
1612769210000|2021-02-08 07:26:50|3555.3|3543.3|3555.8|3543.8|3555.8|3543.8|3555.3|3543.3|0
1612769220000|2021-02-08 07:27:00|3555|3543|3554.8|3542.8|3555|3543|3554.8|3542.8|0
1612769230000|2021-02-08 07:27:10|3555|3543|3555.3|3543.3|3555.3|3543.3|3555|3543|0
1612769240000|2021-02-08 07:27:20|3555|3543|3554.5|3542.5|3555|3543|3554.5|3542.5|5
1612769250000|2021-02-08 07:27:30|3555|3543|3555|3543|3555|3543|3555|3543|9
1612769260000|2021-02-08 07:27:40|3555.3|3543.3|3556|3544|3556|3544|3555.3|3543.3|0
1612769270000|2021-02-08 07:27:50|3556.3|3544.3|3554.3|3542.3|3556.5|3544.5|3554.3|3542.3|0
1612769280000|2021-02-08 07:28:00|3554.5|3542.5|3554|3542|3554.8|3542.8|3554|3542|0
1612769290000|2021-02-08 07:28:10|3553.5|3541.5|3553.5|3541.5|3553.5|3541.5|3553.5|3541.5|0
1612769300000|2021-02-08 07:28:20|3553.3|3541.3|3552.8|3540.8|3553.3|3541.3|3552.8|3540.8|0
1612769310000|2021-02-08 07:28:30|3553|3541|3550.8|3538.8|3553|3541|3550.8|3538.8|0
1612769320000|2021-02-08 07:28:40|3550|3538|3550|3538|3550|3538|3549|3537|0
1612769330000|2021-02-08 07:28:50|3550.3|3538.3|3550.5|3538.5|3550.5|3538.5|3550.3|3538.3|0
1612769340000|2021-02-08 07:29:00|3550.3|3538.3|3551.5|3539.5|3551.5|3539.5|3550|3538|0
1612769350000|2021-02-08 07:29:10|3551.8|3539.8|3552.3|3540.3|3552.3|3540.3|3551.8|3539.8|0
1612769360000|2021-02-08 07:29:20|3551.8|3539.8|3551.3|3539.3|3551.8|3539.8|3551.3|3539.3|0
1612769370000|2021-02-08 07:29:30|3550.8|3538.8|3551.3|3539.3|3551.3|3539.3|3550.8|3538.8|0
1612769380000|2021-02-08 07:29:40|3550.8|3538.8|3551.3|3539.3|3551.3|3539.3|3550.3|3538.3|0
1612769390000|2021-02-08 07:29:50|3551.8|3539.8|3552.3|3540.3|3552.3|3540.3|3551.8|3539.8|0
1612769410000|2021-02-08 07:30:10|3554.3|3542.3|3554.8|3542.8|3555.3|3543.3|3554.3|3542.3|0
1612769420000|2021-02-08 07:30:20|3554.5|3542.5|3554.3|3542.3|3554.5|3542.5|3554.3|3542.3|0
1612769430000|2021-02-08 07:30:30|3554.8|3542.8|3553.8|3541.8|3555.3|3543.3|3553.8|3541.8|0
1612769450000|2021-02-08 07:30:50|3554.3|3542.3|3553.3|3541.3|3554.3|3542.3|3553.3|3541.3|0
1612769460000|2021-02-08 07:31:00|3554.3|3542.3|3555.3|3543.3|3555.3|3543.3|3554.3|3542.3|0
1612769470000|2021-02-08 07:31:10|3555.8|3543.8|3557.5|3545.5|3558.3|3546.3|3555.8|3543.8|0
1612769480000|2021-02-08 07:31:20|3557.3|3545.3|3557.3|3545.3|3557.5|3545.5|3557|3545|0
1612769490000|2021-02-08 07:31:30|3556.8|3544.8|3557.3|3545.3|3557.3|3545.3|3556.5|3544.5|0
1612769500000|2021-02-08 07:31:40|3558|3546|3558|3546|3558|3546|3557.8|3545.8|0
1612769510000|2021-02-08 07:31:50|3557.8|3545.8|3557.3|3545.3|3557.8|3545.8|3557.3|3545.3|0
1612769520000|2021-02-08 07:32:00|3557.5|3545.5|3558|3546|3558|3546|3557.5|3545.5|0
1612769550000|2021-02-08 07:32:30|3558.8|3546.8|3558.8|3546.8|3558.8|3546.8|3558.8|3546.8|0
1612769570000|2021-02-08 07:32:50|3559|3547|3559|3547|3559|3547|3559|3547|1
1612769580000|2021-02-08 07:33:00|3558.5|3546.5|3556.8|3544.8|3558.5|3546.5|3556.8|3544.8|0
1612769590000|2021-02-08 07:33:10|3557.8|3545.8|3556.8|3544.8|3557.8|3545.8|3556.8|3544.8|0
1612769600000|2021-02-08 07:33:20|3557|3545|3556.5|3544.5|3557|3545|3556.5|3544.5|0
1612769610000|2021-02-08 07:33:30|3556.3|3544.3|3555.5|3543.5|3556.3|3544.3|3555.5|3543.5|0
1612769620000|2021-02-08 07:33:40|3555.3|3543.3|3555|3543|3555.3|3543.3|3555|3543|0
1612769630000|2021-02-08 07:33:50|3554.8|3542.8|3554.8|3542.8|3554.8|3542.8|3554.8|3542.8|0
1612769640000|2021-02-08 07:34:00|3556|3544|3556|3544|3556.3|3544.3|3556|3544|0
1612769660000|2021-02-08 07:34:20|3556.3|3544.3|3556.3|3544.3|3556.3|3544.3|3556.3|3544.3|0
1612769670000|2021-02-08 07:34:30|3556.8|3544.8|3556.8|3544.8|3556.8|3544.8|3556.8|3544.8|0
1612769690000|2021-02-08 07:34:50|3557.8|3545.8|3557.5|3545.5|3557.8|3545.8|3557|3545|0
1612769700000|2021-02-08 07:35:00|3557.8|3545.8|3557.8|3545.8|3557.8|3545.8|3557.8|3545.8|0
1612769710000|2021-02-08 07:35:10|3558|3546|3558.5|3546.5|3558.5|3546.5|3558|3546|0
1612769720000|2021-02-08 07:35:20|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|0
1612769750000|2021-02-08 07:35:50|3558.3|3546.3|3558.3|3546.3|3558.3|3546.3|3558.3|3546.3|0
1612769760000|2021-02-08 07:36:00|3558|3546|3556.7|3544.7|3558|3546|3556.7|3544.7|0
1612769780000|2021-02-08 07:36:20|3556.5|3544.5|3556.2|3544.2|3556.5|3544.5|3556.2|3544.2|0
1612769790000|2021-02-08 07:36:30|3556|3544|3555.7|3543.7|3556|3544|3555.7|3543.7|0
1612769800000|2021-02-08 07:36:40|3555.3|3543.3|3554.7|3542.7|3555.3|3543.3|3554.7|3542.7|0
1612769810000|2021-02-08 07:36:50|||||||||1
1612769820000|2021-02-08 07:37:00|3555|3543|3555|3543|3555|3543|3555|3543|0
1612769830000|2021-02-08 07:37:10|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|3554.7|3542.7|0
1612769860000|2021-02-08 07:37:40|3556|3544|3555|3543|3556|3544|3554.7|3542.7|0
1612769870000|2021-02-08 07:37:50|3554.7|3542.7|3554.2|3542.2|3554.7|3542.7|3554.2|3542.2|0
1612769880000|2021-02-08 07:38:00|3554|3542|3550|3538|3554|3542|3550|3538|0
1612769890000|2021-02-08 07:38:10|3549.7|3537.7|3549.7|3537.7|3549.7|3537.7|3549.2|3537.2|0
1612769900000|2021-02-08 07:38:20|3550.2|3538.2|3550.7|3538.7|3550.7|3538.7|3550.2|3538.2|0
1612769910000|2021-02-08 07:38:30|3550.5|3538.5|3550.5|3538.5|3550.5|3538.5|3550.5|3538.5|0
1612769920000|2021-02-08 07:38:40|3550|3538|3551|3539|3551|3539|3550|3538|0
1612769930000|2021-02-08 07:38:50|3551.7|3539.7|3552.5|3540.5|3552.5|3540.5|3551.7|3539.7|0
1612769940000|2021-02-08 07:39:00|3551.7|3539.7|3549|3537|3551.7|3539.7|3548.5|3536.5|0
1612769950000|2021-02-08 07:39:10|3548.5|3536.5|3548.2|3536.2|3548.5|3536.5|3547.7|3535.7|0
1612769960000|2021-02-08 07:39:20|3548|3536|3549.9|3537.9|3549.9|3537.9|3547|3535|2
1612769970000|2021-02-08 07:39:30|3550.9|3538.9|3549|3537|3550.9|3538.9|3549|3537|0
1612769980000|2021-02-08 07:39:40|3550.7|3534.7|3548.5|3536.5|3550.7|3537|3548.2|3534.5|0
1612769990000|2021-02-08 07:39:50|3547.5|3535.5|3545.5|3533.5|3547.5|3535.5|3545.5|3533.5|0
1612770000000|2021-02-08 07:40:00|3545.7|3533.7|3544.5|3532.5|3545.7|3533.7|3544.5|3532.5|0
1612770010000|2021-02-08 07:40:10|3545|3533|3542.7|3530.7|3545.5|3533.5|3542.2|3530.2|0
1612770020000|2021-02-08 07:40:20|3542|3530|3541.2|3529.2|3542|3530|3540.7|3528.7|0
1612770030000|2021-02-08 07:40:30|3541|3529|3542.2|3530.2|3542.5|3530.5|3540.7|3528.7|0
1612770040000|2021-02-08 07:40:40|3542.7|3530.7|3544.2|3532.2|3544.7|3532.7|3542.7|3530.7|0
1612770050000|2021-02-08 07:40:50|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|3544.5|3532.5|0
1612770060000|2021-02-08 07:41:00|3543.7|3531.7|3544.7|3532.7|3544.7|3532.7|3543.7|3531.7|0
1612770070000|2021-02-08 07:41:10|3545|3533|3543.5|3531.5|3547.5|3533|3543.5|3531.2|0
1612770080000|2021-02-08 07:41:20|3542.2|3530.2|3544.2|3532.2|3544.2|3532.2|3542.2|3530.2|0
1612770090000|2021-02-08 07:41:30|3544.5|3532.5|3547.5|3531.5|3547.5|3533.2|3544.5|3531.5|8
1612770100000|2021-02-08 07:41:40|3546|3534|3544.5|3532.5|3547.5|3534|3544.5|3531.5|0
1612770110000|2021-02-08 07:41:50|3547.7|3531.7|3547.7|3531.7|3547.7|3531.7|3547.7|3531.7|0
1612770130000|2021-02-08 07:42:10|3545.5|3533.5|3544.2|3532.2|3545.5|3533.5|3544.2|3532.2|0
1612770150000|2021-02-08 07:42:30|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|3543.7|3531.7|0
1612770160000|2021-02-08 07:42:40|3543.4|3531.4|3543.2|3531.2|3543.4|3531.4|3542.2|3530.2|7
1612770180000|2021-02-08 07:43:00|3543.4|3531.4|3545|3533|3545|3533|3543.4|3531.4|10
1612770190000|2021-02-08 07:43:10|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|0
1612770200000|2021-02-08 07:43:20|3543.5|3531.5|3543.7|3531.7|3543.7|3531.7|3542.9|3530.9|0
1612770220000|2021-02-08 07:43:40|3543.4|3531.4|3543.4|3531.4|3543.4|3531.4|3543.4|3531.4|0
1612770240000|2021-02-08 07:44:00|3543.9|3531.9|3543.9|3531.9|3543.9|3531.9|3543.9|3531.9|0
1612770250000|2021-02-08 07:44:10|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|0
1612770260000|2021-02-08 07:44:20|3544.5|3532.5|3544.9|3532.9|3544.9|3532.9|3544.2|3532.2|0
1612770270000|2021-02-08 07:44:30|3547.2|3531.2|3545.7|3533.7|3547.2|3533.7|3545.4|3531.2|0
1612770280000|2021-02-08 07:44:40|3545.9|3533.9|3544.4|3532.4|3547.9|3534.2|3544.4|3531.4|0
1612770290000|2021-02-08 07:44:50|3545.4|3533.4|3543.7|3531.7|3545.4|3533.4|3543.7|3531.7|0
1612770310000|2021-02-08 07:45:10|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|3543.5|3531.5|0
1612770320000|2021-02-08 07:45:20|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|5
1612770330000|2021-02-08 07:45:30|3546.7|3530.7|3546.7|3530.7|3546.7|3532.9|3544.2|3530.4|0
1612770340000|2021-02-08 07:45:40|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|0
1612770350000|2021-02-08 07:45:50|3543.2|3531.2|3544.7|3528.7|3544.7|3531.7|3543.2|3528.7|0
1612770360000|2021-02-08 07:46:00|3542.5|3530.5|3542.9|3530.9|3544.7|3530.9|3542.5|3528.4|0
1612770370000|2021-02-08 07:46:10|3545|3529|3542.9|3530.9|3545|3530.9|3542.9|3528.7|0
1612770380000|2021-02-08 07:46:20|3544.7|3528.7|3544.7|3528.7|3544.7|3528.7|3544.7|3528.7|0
1612770390000|2021-02-08 07:46:30|3542.9|3530.9|3541.4|3529.4|3544.9|3530.9|3541.4|3527.7|0
1612770400000|2021-02-08 07:46:40|3541.2|3529.2|3540.7|3528.7|3541.2|3529.2|3540.7|3528.7|0
1612770420000|2021-02-08 07:47:00|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|0
1612770430000|2021-02-08 07:47:10|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|3540.7|3528.7|0
1612770440000|2021-02-08 07:47:20|3540.4|3528.4|3540.2|3528.2|3540.4|3528.4|3540.2|3528.2|0
1612770450000|2021-02-08 07:47:30|3539.7|3527.7|3539.9|3527.9|3540.2|3528.2|3539.7|3527.7|0
1612770460000|2021-02-08 07:47:40|3538.7|3526.7|3537.9|3525.9|3538.7|3526.7|3537.9|3525.9|0
1612770470000|2021-02-08 07:47:50|||||||||2
1612770480000|2021-02-08 07:48:00|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|0
1612770490000|2021-02-08 07:48:10|3537.9|3525.9|3538.4|3526.4|3538.4|3526.4|3537.9|3525.9|0
1612770510000|2021-02-08 07:48:30|3536.9|3524.9|3535.6|3523.6|3536.9|3524.9|3535.6|3523.6|6
1612770520000|2021-02-08 07:48:40|3536.1|3524.1|3535.6|3523.6|3536.4|3524.4|3535.1|3523.1|7
1612770530000|2021-02-08 07:48:50|3535.1|3523.1|3534.4|3522.4|3535.1|3523.1|3534.4|3522.4|3
1612770540000|2021-02-08 07:49:00|3535.1|3523.1|3535.2|3523.2|3535.2|3523.2|3534.9|3522.9|2
1612770550000|2021-02-08 07:49:10|3535.4|3523.4|3533.4|3521.4|3535.6|3523.6|3533.4|3521.4|1
1612770560000|2021-02-08 07:49:20|3531.6|3519.6|3533.9|3521.9|3533.9|3521.9|3530.6|3518.6|2
1612770570000|2021-02-08 07:49:30|3533.7|3521.7|3535.4|3523.4|3535.4|3523.4|3533.7|3521.7|3
1612770580000|2021-02-08 07:49:40|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|3534.7|3522.7|4
1612770590000|2021-02-08 07:49:50|||||||||1
1612770600000|2021-02-08 07:50:00|3534.9|3522.9|3535.2|3523.2|3535.2|3523.2|3534.9|3522.9|1
1612770610000|2021-02-08 07:50:10|3535.4|3523.4|3535.2|3523.2|3535.4|3523.4|3535.2|3523.2|2
1612770630000|2021-02-08 07:50:30|3535.4|3523.4|3534.6|3522.6|3535.4|3523.4|3534.2|3522.2|1
1612770640000|2021-02-08 07:50:40|3533.9|3521.9|3534.1|3522.1|3534.1|3522.1|3533.9|3521.9|0
1612770660000|2021-02-08 07:51:00|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.2|3522.2|0
1612770670000|2021-02-08 07:51:10|3534.2|3522.2|3534.4|3522.4|3534.4|3522.4|3534.2|3522.2|0
1612770680000|2021-02-08 07:51:20|3533.9|3521.9|3534.7|3522.7|3534.7|3522.7|3533.9|3521.9|0
1612770690000|2021-02-08 07:51:30|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|3534.4|3522.4|1
1612770700000|2021-02-08 07:51:40|3534.7|3522.7|3534.9|3522.9|3534.9|3522.9|3534.7|3522.7|2
1612770710000|2021-02-08 07:51:50|3535.2|3523.2|3535.2|3523.2|3535.2|3523.2|3534.9|3522.9|0
1612770720000|2021-02-08 07:52:00|3535.4|3523.4|3537.9|3525.9|3537.9|3525.9|3535.4|3523.4|4
1612770730000|2021-02-08 07:52:10|3538.1|3526.1|3538.6|3526.6|3538.6|3526.6|3538.1|3526.1|0
1612770740000|2021-02-08 07:52:20|3537.9|3525.9|3536.4|3524.4|3539.4|3525.9|3536.4|3523.4|0
1612770750000|2021-02-08 07:52:30|3536.2|3524.2|3535.9|3523.9|3536.2|3524.2|3535.9|3523.9|0
1612770760000|2021-02-08 07:52:40|3538.1|3522.1|3538.4|3522.4|3538.4|3522.4|3538.1|3522.1|0
1612770770000|2021-02-08 07:52:50|3536.6|3524.6|3536.9|3524.9|3536.9|3524.9|3536.6|3524.6|0
1612770780000|2021-02-08 07:53:00|3537.2|3525.2|3537.9|3525.9|3537.9|3525.9|3537.2|3525.2|0
1612770830000|2021-02-08 07:53:50|3538.1|3526.1|3539.1|3527.1|3539.1|3527.1|3538.1|3526.1|5
1612770840000|2021-02-08 07:54:00|3539.4|3527.4|3541.2|3529.2|3541.7|3529.7|3539.4|3527.4|0
1612770850000|2021-02-08 07:54:10|3540.9|3528.9|3541.7|3529.7|3542.4|3530.4|3540.9|3528.9|9
1612770860000|2021-02-08 07:54:20|3542.2|3530.2|3539.9|3527.9|3542.2|3530.2|3539.9|3527.9|0
1612770870000|2021-02-08 07:54:30|3540.1|3528.1|3538.6|3526.6|3541.9|3528.6|3538.6|3525.9|0
1612770880000|2021-02-08 07:54:40|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|5
1612770890000|2021-02-08 07:54:50|3538.6|3526.6|3538.9|3526.9|3538.9|3526.9|3537.6|3525.6|3
1612770900000|2021-02-08 07:55:00|3538.4|3526.4|3538.1|3526.1|3538.4|3526.4|3537.9|3525.9|0
1612770910000|2021-02-08 07:55:10|3538.4|3526.4|3538.1|3526.1|3539.4|3527.4|3538.1|3526.1|5
1612770920000|2021-02-08 07:55:20|3538.4|3526.4|3538.1|3526.1|3538.4|3526.4|3537.9|3525.9|0
1612770930000|2021-02-08 07:55:30|3537.9|3525.9|3536.6|3524.6|3537.9|3525.9|3536.6|3524.6|0
1612770940000|2021-02-08 07:55:40|3536.9|3524.9|3537.1|3525.1|3537.1|3525.1|3536.9|3524.9|0
1612770950000|2021-02-08 07:55:50|3536.9|3524.9|3536.6|3524.6|3536.9|3524.9|3536.6|3524.6|0
1612770960000|2021-02-08 07:56:00|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|3537.1|3525.1|0
1612770970000|2021-02-08 07:56:10|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|3536.9|3524.9|0
1612770980000|2021-02-08 07:56:20|3536.6|3524.6|3536.6|3524.6|3536.6|3524.6|3536.1|3524.1|0
1612770990000|2021-02-08 07:56:30|3536.9|3524.9|3537.1|3525.1|3537.1|3525.1|3536.9|3524.9|0
1612771000000|2021-02-08 07:56:40|3536.6|3524.6|3536.1|3524.1|3536.6|3524.6|3536.1|3524.1|0
1612771010000|2021-02-08 07:56:50|3536.6|3524.6|3534.6|3522.6|3536.6|3524.6|3534.6|3522.6|0
1612771020000|2021-02-08 07:57:00|3534.4|3522.4|3534.1|3522.1|3535.1|3523.1|3534.1|3522.1|0
1612771030000|2021-02-08 07:57:10|3533.9|3521.9|3533.1|3521.1|3533.9|3521.9|3533.1|3521.1|0
1612771040000|2021-02-08 07:57:20|3532.3|3520.3|3526.4|3514.4|3532.3|3520.3|3525.9|3513.9|0
1612771050000|2021-02-08 07:57:30|3525.9|3513.9|3533.3|3517.3|3533.3|3519.3|3525.9|3513.9|8
1612771060000|2021-02-08 07:57:40|3533.6|3517.6|3531.6|3519.6|3534.1|3519.6|3531.6|3517.6|0
1612771070000|2021-02-08 07:57:50|3531.1|3519.1|3532.1|3516.1|3532.3|3519.1|3530.6|3515.8|0
1612771080000|2021-02-08 07:58:00|3532.3|3516.3|3532.8|3516.8|3532.8|3516.8|3532.3|3516.3|0
1612771090000|2021-02-08 07:58:10|3533.3|3517.3|3531.6|3519.6|3533.3|3519.6|3531.6|3517.3|0
1612771100000|2021-02-08 07:58:20|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|0
1612771110000|2021-02-08 07:58:30|3530.8|3518.8|3529.8|3517.8|3532.1|3518.8|3529.8|3516.1|0
1612771120000|2021-02-08 07:58:40|3529.6|3517.6|3529.1|3517.1|3529.6|3517.6|3529.1|3517.1|0
1612771130000|2021-02-08 07:58:50|3528.6|3516.6|3527.3|3515.3|3528.6|3516.6|3526.1|3514.1|0
1612771140000|2021-02-08 07:59:00|3526.3|3514.3|3524.1|3512.1|3526.3|3514.3|3523.8|3511.8|3
1612771150000|2021-02-08 07:59:10|3523.8|3511.8|3524.8|3512.8|3524.8|3512.8|3523.8|3511.8|5
1612771160000|2021-02-08 07:59:20|3525.1|3513.1|3525.6|3513.6|3526.6|3514.6|3525.1|3513.1|1
1612771170000|2021-02-08 07:59:30|3525.3|3513.3|3525.3|3513.3|3525.3|3513.3|3524.6|3512.6|0
1612771180000|2021-02-08 07:59:40|3525.6|3513.6|3524.8|3512.8|3525.6|3513.6|3524.8|3512.8|0
1612771190000|2021-02-08 07:59:50|3524.3|3512.3|3524.1|3512.1|3524.3|3512.3|3524.1|3512.1|0
1612771200000|2021-02-08 08:00:00|3523.8|3511.8|3520.1|3508.1|3524.8|3512.8|3520.1|3508.1|18
1612771210000|2021-02-08 08:00:10|3520.6|3508.6|3520.1|3508.1|3520.6|3508.6|3520.1|3508.1|18
1612771220000|2021-02-08 08:00:20|3520.3|3508.3|3520.1|3508.1|3520.6|3508.6|3520.1|3508.1|12
1612771230000|2021-02-08 08:00:30|3520.6|3508.6|3519.8|3507.8|3521.8|3509.8|3519.8|3507.8|8
1612771240000|2021-02-08 08:00:40|3520.3|3508.3|3520|3508|3520.3|3508.3|3520|3508|0
1612771250000|2021-02-08 08:00:50|3519.8|3507.8|3519|3507|3519.8|3507.8|3519|3507|10
1612771260000|2021-02-08 08:01:00|||||||||11
1612771270000|2021-02-08 08:01:10|3519.3|3507.3|3520.3|3508.3|3520.3|3508.3|3519.3|3507.3|0
1612771280000|2021-02-08 08:01:20|3520|3508|3522|3510|3522|3510|3520|3508|0
1612771290000|2021-02-08 08:01:30|3521.8|3509.8|3522.6|3510.6|3522.6|3510.6|3521.8|3509.8|0
1612771300000|2021-02-08 08:01:40|3522.3|3510.3|3522.3|3510.3|3522.3|3510.3|3522.1|3510.1|0
1612771310000|2021-02-08 08:01:50|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|3522.6|3510.6|0
1612771320000|2021-02-08 08:02:00|3522.8|3510.8|3523.3|3511.3|3523.3|3511.3|3522.6|3510.6|0
1612771330000|2021-02-08 08:02:10|3522.3|3510.3|3521.1|3509.1|3522.3|3510.3|3521.1|3509.1|0
1612771350000|2021-02-08 08:02:30|3521.6|3509.6|3522.3|3510.3|3522.3|3510.3|3521.6|3509.6|0
1612771360000|2021-02-08 08:02:40|3523.1|3511.1|3523.3|3511.3|3523.3|3511.3|3523.1|3511.1|0
1612771370000|2021-02-08 08:02:50|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|3523.8|3511.8|0
1612771380000|2021-02-08 08:03:00|3523.6|3511.6|3523.6|3511.6|3523.6|3511.6|3523.6|3511.6|0
1612771390000|2021-02-08 08:03:10|3523.8|3511.8|3529.6|3517.6|3530.1|3518.1|3523.8|3511.8|0
1612771400000|2021-02-08 08:03:20|3529.3|3517.3|3526.8|3514.8|3530.1|3518.1|3526.8|3512.1|0
1612771410000|2021-02-08 08:03:30|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|3526.6|3514.6|0
1612771420000|2021-02-08 08:03:40|3526.8|3514.8|3530.1|3518.1|3530.1|3518.1|3526.8|3514.8|0
1612771430000|2021-02-08 08:03:50|3530.6|3518.6|3530.3|3518.3|3530.6|3518.6|3530.3|3518.3|0
1612771440000|2021-02-08 08:04:00|3530.1|3518.1|3528.3|3516.3|3530.1|3518.1|3528.1|3516.1|0
1612771450000|2021-02-08 08:04:10|3526.1|3514.1|3527.1|3515.1|3527.1|3515.1|3526.1|3514.1|0
1612771460000|2021-02-08 08:04:20|3528.1|3516.1|3527.6|3515.6|3528.1|3516.1|3527.3|3515.3|0
1612771470000|2021-02-08 08:04:30|3527.8|3515.8|3527.8|3515.8|3528.1|3516.1|3527.8|3515.8|0
1612771490000|2021-02-08 08:04:50|3528.1|3516.1|3530.3|3518.3|3530.3|3518.3|3528.1|3516.1|2
1612771500000|2021-02-08 08:05:00|3530.5|3518.5|3531.5|3519.5|3532|3520|3530.5|3518.5|0
1612771510000|2021-02-08 08:05:10|3531.8|3519.8|3531.8|3519.8|3531.8|3519.8|3531.8|3519.8|0
1612771520000|2021-02-08 08:05:20|3531|3519|3531|3519|3531|3519|3531|3519|0
1612771530000|2021-02-08 08:05:30|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|3531.3|3519.3|0
1612771540000|2021-02-08 08:05:40|3530.5|3518.5|3529.1|3517.1|3530.5|3518.5|3529.1|3517.1|0
1612771550000|2021-02-08 08:05:50|3529.8|3517.8|3527.6|3515.6|3529.8|3517.8|3527.6|3515.6|9
1612771560000|2021-02-08 08:06:00|3527.8|3515.8|3527.8|3515.8|3528.3|3516.3|3527.8|3515.8|2
1612771570000|2021-02-08 08:06:10|3527.5|3515.5|3527.3|3515.3|3527.5|3515.5|3527.3|3515.3|0
1612771580000|2021-02-08 08:06:20|3528|3516|3527.5|3515.5|3528|3516|3527.3|3515.3|0
1612771590000|2021-02-08 08:06:30|3527.3|3515.3|3529|3517|3529.3|3517.3|3527.3|3515.3|0
1612771600000|2021-02-08 08:06:40|3528.8|3516.8|3528|3516|3529|3517|3528|3516|0
1612771610000|2021-02-08 08:06:50|3529.8|3513.8|3529.8|3513.8|3529.8|3513.8|3529.8|3513.8|0
1612771620000|2021-02-08 08:07:00|3529.5|3513.5|3529.3|3513.3|3529.5|3513.5|3529.3|3513.3|0
1612771630000|2021-02-08 08:07:10|3528.8|3512.8|3529.5|3513.5|3530|3514|3527.8|3511.8|0
1612771640000|2021-02-08 08:07:20|3528.8|3512.8|3528.8|3512.8|3528.8|3512.8|3528.8|3512.8|0
1612771660000|2021-02-08 08:07:40|3528.5|3512.5|3528.5|3512.5|3528.5|3512.5|3528.5|3512.5|0
1612771670000|2021-02-08 08:07:50|3528.3|3512.3|3529.3|3513.3|3529.3|3513.3|3528|3512|0
1612771680000|2021-02-08 08:08:00|3529|3513|3531.5|3515.5|3531.5|3515.5|3528.8|3512.8|0
1612771690000|2021-02-08 08:08:10|3529.8|3517.8|3529.5|3517.5|3532.5|3518.5|3528.8|3515.8|0
1612771700000|2021-02-08 08:08:20|3530.5|3518.5|3530.8|3518.8|3530.8|3518.8|3530.5|3518.5|0
1612771710000|2021-02-08 08:08:30|3530.3|3518.3|3530|3518|3530.8|3518.8|3530|3518|0
1612771720000|2021-02-08 08:08:40|3529.8|3517.8|3530.1|3518.1|3530.1|3518.1|3529.6|3517.6|1
1612771730000|2021-02-08 08:08:50|3529.8|3517.8|3530|3518|3530.3|3518.3|3529.1|3517.1|0
1612771740000|2021-02-08 08:09:00|3530.3|3518.3|3533.1|3521.1|3533.1|3521.1|3530.1|3518.1|13
1612771750000|2021-02-08 08:09:10|3532.6|3520.6|3532.6|3520.6|3533.1|3521.1|3532.6|3520.6|1
1612771760000|2021-02-08 08:09:20|3532.1|3520.1|3531.6|3519.6|3532.1|3520.1|3531.6|3519.6|0
1612771770000|2021-02-08 08:09:30|3531.8|3519.8|3532.1|3520.1|3532.6|3520.6|3531.8|3519.8|4
1612771780000|2021-02-08 08:09:40|3531.8|3519.8|3533.3|3521.3|3534.8|3521.3|3531.6|3518.6|1
1612771790000|2021-02-08 08:09:50|3533.6|3521.6|3534.8|3522.8|3534.8|3522.8|3533.3|3521.3|0
1612771800000|2021-02-08 08:10:00|3535.3|3523.3|3540.3|3524.3|3540.6|3526.8|3535.3|3523.3|0
1612771810000|2021-02-08 08:10:10|3539.1|3527.1|3538.8|3526.8|3540.8|3527.1|3538.3|3524.6|0
1612771820000|2021-02-08 08:10:20|3538.3|3526.3|3537.8|3525.8|3539.8|3526.3|3537.3|3523.3|0
1612771830000|2021-02-08 08:10:30|3537.3|3525.3|3533.8|3521.8|3537.8|3525.3|3533.8|3521.8|0
1612771840000|2021-02-08 08:10:40|3533.6|3521.6|3533.3|3521.3|3534.8|3521.8|3533|3518.8|0
1612771850000|2021-02-08 08:10:50|3532.8|3520.8|3533.3|3521.3|3533.3|3521.3|3532.3|3520.3|0
1612771860000|2021-02-08 08:11:00|3535.8|3519.8|3537.8|3521.8|3537.8|3521.8|3535.8|3519.8|0
1612771870000|2021-02-08 08:11:10|3535.6|3523.6|3535.6|3523.6|3535.8|3523.8|3535.3|3523.3|0
1612771880000|2021-02-08 08:11:20|3535.5|3523.5|3538.3|3526.3|3538.3|3526.3|3535.5|3523.5|0
1612771890000|2021-02-08 08:11:30|3540.5|3524.5|3540.3|3524.3|3540.5|3525.8|3537.8|3524.3|0
1612771900000|2021-02-08 08:11:40|3537.8|3525.8|3535.6|3523.6|3539.8|3525.8|3535.6|3523.6|0
1612771910000|2021-02-08 08:11:50|3537.8|3521.8|3537.8|3521.8|3537.8|3521.8|3537.8|3521.8|0
1612771920000|2021-02-08 08:12:00|3538.8|3522.8|3538.3|3522.3|3538.8|3522.8|3538.3|3522.3|0
1612771930000|2021-02-08 08:12:10|3538.1|3522.1|3537.3|3525.3|3538.1|3525.3|3536.8|3521.8|0
1612771940000|2021-02-08 08:12:20|3539|3523|3536.5|3524.5|3539|3525|3536.5|3522.8|0
1612771950000|2021-02-08 08:12:30|3536.8|3524.8|3537.3|3525.3|3537.3|3525.3|3536.8|3524.8|0
1612771960000|2021-02-08 08:12:40|3537|3525|3537|3525|3537|3525|3536.8|3524.8|1
1612771980000|2021-02-08 08:13:00|3537.3|3525.3|3540|3528|3540.8|3528.8|3537.3|3525.3|0
1612772000000|2021-02-08 08:13:20|3540.3|3528.3|3540|3528|3540.5|3528.5|3540|3528|0
1612772010000|2021-02-08 08:13:30|3539.8|3527.8|3539.8|3527.8|3539.8|3527.8|3539.8|3527.8|0
1612772020000|2021-02-08 08:13:40|3539.5|3527.5|3539.5|3527.5|3539.5|3527.5|3539.5|3527.5|0
1612772030000|2021-02-08 08:13:50|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|0
1612772040000|2021-02-08 08:14:00|3538.8|3526.8|3539|3527|3539|3527|3538.8|3526.8|0
1612772050000|2021-02-08 08:14:10|3540|3528|3540|3528|3540|3528|3540|3528|0
1612772060000|2021-02-08 08:14:20|3539.5|3527.5|3539.5|3527.5|3539.5|3527.5|3539.5|3527.5|0
1612772070000|2021-02-08 08:14:30|3539.3|3527.3|3539.5|3527.5|3539.5|3527.5|3539.3|3527.3|0
1612772100000|2021-02-08 08:15:00|3539.8|3527.8|3541.5|3529.5|3542|3530|3539.8|3527.8|0
1612772110000|2021-02-08 08:15:10|3542.3|3530.3|3542.3|3530.3|3542.3|3530.3|3542.3|3530.3|0
1612772130000|2021-02-08 08:15:30|3542|3530|3540.8|3528.8|3542|3530|3540.8|3528.8|0
1612772160000|2021-02-08 08:16:00|3541|3529|3540.8|3528.8|3541|3529|3540.8|3528.8|0
1612772170000|2021-02-08 08:16:10|3540.5|3528.5|3540.3|3528.3|3540.5|3528.5|3540.3|3528.3|0
1612772180000|2021-02-08 08:16:20|3536.5|3524.5|3531.3|3519.3|3536.5|3524.5|3531.3|3519.3|0
1612772190000|2021-02-08 08:16:30|3530.3|3518.3|3532.8|3520.8|3532.8|3520.8|3530.3|3518.3|0
1612772200000|2021-02-08 08:16:40|3533.7|3521.7|3537.3|3525.3|3537.3|3525.3|3533.3|3521.3|0
1612772210000|2021-02-08 08:16:50|3536.8|3524.8|3536.3|3524.3|3536.8|3524.8|3536.3|3524.3|0
1612772220000|2021-02-08 08:17:00|3536.5|3524.5|3535.8|3523.8|3536.5|3524.5|3535.8|3523.8|0
1612772230000|2021-02-08 08:17:10|3535.3|3523.3|3534.8|3522.8|3535.3|3523.3|3534.8|3522.8|0
1612772240000|2021-02-08 08:17:20|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|0
1612772250000|2021-02-08 08:17:30|3534.3|3522.3|3535.7|3523.7|3537|3525|3533.8|3521.8|0
1612772260000|2021-02-08 08:17:40|3535.5|3523.5|3534.5|3522.5|3535.5|3523.5|3534.5|3522.5|0
1612772270000|2021-02-08 08:17:50|3535|3523|3535.7|3523.7|3535.7|3523.7|3535|3523|0
1612772280000|2021-02-08 08:18:00|3536.2|3524.2|3536.8|3524.8|3537.5|3525.5|3536.2|3524.2|0
1612772290000|2021-02-08 08:18:10|3536.2|3524.2|3536.2|3524.2|3536.7|3524.7|3535.7|3523.7|0
1612772300000|2021-02-08 08:18:20|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|0
1612772310000|2021-02-08 08:18:30|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|0
1612772320000|2021-02-08 08:18:40|3537.5|3525.5|3538.7|3526.7|3538.7|3526.7|3537.5|3525.5|0
1612772330000|2021-02-08 08:18:50|3537.8|3525.8|3535.7|3523.7|3537.8|3525.8|3535.7|3523.7|0
1612772340000|2021-02-08 08:19:00|3535.5|3523.5|3540.2|3528.2|3540.2|3528.2|3535.5|3523.5|0
1612772350000|2021-02-08 08:19:10|3539.7|3527.7|3538.5|3526.5|3539.7|3527.7|3538.5|3526.5|0
1612772360000|2021-02-08 08:19:20|3537.7|3525.7|3538.7|3526.7|3538.7|3526.7|3537.7|3525.7|0
1612772390000|2021-02-08 08:19:50|3539|3527|3539.2|3527.2|3539.2|3527.2|3539|3527|0
1612772400000|2021-02-08 08:20:00|3539.5|3527.5|3540.2|3528.2|3540.2|3528.2|3539.5|3527.5|0
1612772430000|2021-02-08 08:20:30|3539.7|3527.7|3539.2|3527.2|3539.7|3527.7|3539.2|3527.2|0
1612772440000|2021-02-08 08:20:40|3538.5|3526.5|3537.2|3525.2|3538.5|3526.5|3537.2|3525.2|0
1612772450000|2021-02-08 08:20:50|3536.5|3524.5|3535.7|3523.7|3536.5|3524.5|3535.7|3523.7|0
1612772460000|2021-02-08 08:21:00|3536|3524|3534.5|3522.5|3536.5|3524.5|3534.2|3522.2|0
1612772470000|2021-02-08 08:21:10|3535|3523|3537.5|3525.5|3537.5|3525.5|3535|3523|0
1612772480000|2021-02-08 08:21:20|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1612772500000|2021-02-08 08:21:40|3537.2|3525.2|3536.5|3524.5|3537.2|3525.2|3536.5|3524.5|0
1612772510000|2021-02-08 08:21:50|3536.7|3524.7|3537|3525|3537.5|3525.5|3536.7|3524.7|0
1612772520000|2021-02-08 08:22:00|3538|3526|3538.2|3526.2|3538.2|3526.2|3538|3526|0
1612772530000|2021-02-08 08:22:10|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|3538.5|3526.5|0
1612772550000|2021-02-08 08:22:30|3538|3526|3538|3526|3538|3526|3538|3526|0
1612772580000|2021-02-08 08:23:00|3538.7|3526.7|3539.5|3527.5|3540|3528|3538.7|3526.7|0
1612772590000|2021-02-08 08:23:10|3540|3528|3540.2|3528.2|3540.2|3528.2|3540|3528|0
1612772610000|2021-02-08 08:23:30|3540|3528|3538.5|3526.5|3540|3528|3538.5|3526.5|0
1612772620000|2021-02-08 08:23:40|3538.9|3526.9|3538.5|3526.5|3538.9|3526.9|3538.5|3526.5|2
1612772650000|2021-02-08 08:24:10|3538.7|3526.7|3539|3527|3539|3527|3538.7|3526.7|0
1612772660000|2021-02-08 08:24:20|3539.2|3527.2|3539.5|3527.5|3539.5|3527.5|3539.2|3527.2|0
1612772670000|2021-02-08 08:24:30|3540|3528|3540|3528|3540.2|3528.2|3540|3528|10
1612772680000|2021-02-08 08:24:40|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|3540.2|3528.2|0
1612772690000|2021-02-08 08:24:50|3540.5|3528.5|3540.7|3528.7|3540.7|3528.7|3540.5|3528.5|0
1612772700000|2021-02-08 08:25:00|3541.5|3529.5|3541.2|3529.2|3541.5|3529.5|3541.2|3529.2|2
1612772710000|2021-02-08 08:25:10|3541|3529|3540.7|3528.7|3541|3529|3540.5|3528.5|0
1612772720000|2021-02-08 08:25:20|3541.2|3529.2|3540.7|3528.7|3541.7|3529.7|3540.7|3528.7|0
1612772750000|2021-02-08 08:25:50|3543.3|3531.3|3542.3|3530.3|3543.3|3531.3|3542.3|3530.3|5
1612772760000|2021-02-08 08:26:00|3542.5|3530.5|3542.2|3530.2|3542.5|3530.5|3541.5|3529.5|0
1612772770000|2021-02-08 08:26:10|3542.7|3530.7|3542.2|3530.2|3543|3531|3542.2|3530.2|0
1612772780000|2021-02-08 08:26:20|3542|3530|3541.7|3529.7|3542|3530|3541.7|3529.7|1
1612772790000|2021-02-08 08:26:30|3542.2|3530.2|3541.7|3529.7|3542.2|3530.2|3541.7|3529.7|0
1612772800000|2021-02-08 08:26:40|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|3541.5|3529.5|0
1612772830000|2021-02-08 08:27:10|3541.2|3529.2|3540.7|3528.7|3541.2|3529.2|3540.7|3528.7|0
1612772840000|2021-02-08 08:27:20|3540.5|3528.5|3540|3528|3540.5|3528.5|3540|3528|0
1612772850000|2021-02-08 08:27:30|3540.2|3528.2|3539.7|3527.7|3540.2|3528.2|3539.7|3527.7|0
1612772860000|2021-02-08 08:27:40|3540|3528|3539.7|3527.7|3540|3528|3539.7|3527.7|0
1612772870000|2021-02-08 08:27:50|3540|3528|3540|3528|3540|3528|3540|3528|0
1612772880000|2021-02-08 08:28:00|3540.5|3528.5|3540.7|3528.7|3540.7|3528.7|3540.5|3528.5|0
1612772890000|2021-02-08 08:28:10|3541.2|3529.2|3541.7|3529.7|3541.7|3529.7|3541.2|3529.2|0
1612772900000|2021-02-08 08:28:20|3541.5|3529.5|3544.2|3532.2|3544.2|3532.2|3541.5|3529.5|2
1612772910000|2021-02-08 08:28:30|3544.5|3532.5|3543.5|3531.5|3544.7|3532.7|3543.2|3531.2|0
1612772920000|2021-02-08 08:28:40|3544|3532|3543.5|3531.5|3544|3532|3543.5|3531.5|0
1612772930000|2021-02-08 08:28:50|3543.2|3531.2|3544|3532|3544|3532|3543.2|3531.2|0
1612772950000|2021-02-08 08:29:10|3542.5|3530.5|3542|3530|3542.7|3530.7|3542|3530|0
1612772960000|2021-02-08 08:29:20|3542.2|3530.2|3542|3530|3542.2|3530.2|3542|3530|0
1612772980000|2021-02-08 08:29:40|3541.7|3529.7|3540.5|3528.5|3541.7|3529.7|3540.5|3528.5|0
1612772990000|2021-02-08 08:29:50|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|3541.9|3529.9|0
1612773000000|2021-02-08 08:30:00|3542.2|3530.2|3543|3531|3543|3531|3541.5|3529.5|5
1612773010000|2021-02-08 08:30:10|3543.7|3531.7|3544.5|3532.5|3544.5|3532.5|3543.7|3531.7|0
1612773050000|2021-02-08 08:30:50|3544.7|3532.7|3545.2|3533.2|3545.2|3533.2|3544.7|3532.7|5
1612773060000|2021-02-08 08:31:00|3545|3533|3543|3531|3545.7|3533.7|3543|3531|0
1612773070000|2021-02-08 08:31:10|3543.2|3531.2|3543|3531|3543.2|3531.2|3543|3531|0
1612773080000|2021-02-08 08:31:20|3542.7|3530.7|3542.2|3530.2|3542.7|3530.7|3542.2|3530.2|0
1612773110000|2021-02-08 08:31:50|3542.7|3530.7|3543|3531|3543|3531|3542.7|3530.7|0
1612773140000|2021-02-08 08:32:20|3543.2|3531.2|3543|3531|3543.5|3531.5|3543|3531|0
1612773150000|2021-02-08 08:32:30|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|3542.7|3530.7|0
1612773160000|2021-02-08 08:32:40|3542.2|3530.2|3541.7|3529.7|3542.4|3530.4|3541.7|3529.7|0
1612773170000|2021-02-08 08:32:50|3540.2|3528.2|3538.7|3526.7|3540.2|3528.2|3538.7|3526.7|0
1612773180000|2021-02-08 08:33:00|3538.9|3526.9|3541.7|3529.7|3541.7|3529.7|3538.7|3526.7|0
1612773190000|2021-02-08 08:33:10|3541.5|3529.5|3541.2|3529.2|3541.5|3529.5|3540.7|3528.7|0
1612773200000|2021-02-08 08:33:20|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|0
1612773210000|2021-02-08 08:33:30|3540.7|3528.7|3539.9|3527.9|3540.7|3528.7|3539.9|3527.9|0
1612773220000|2021-02-08 08:33:40|3539.7|3527.7|3536.7|3524.7|3539.7|3527.7|3535.4|3523.4|0
1612773230000|2021-02-08 08:33:50|3537.5|3525.5|3535.7|3523.7|3537.5|3525.5|3535.7|3523.7|0
1612773240000|2021-02-08 08:34:00|3535.9|3523.9|3537.4|3525.4|3537.4|3525.4|3535.9|3523.9|0
1612773250000|2021-02-08 08:34:10|3537.7|3525.7|3536.4|3524.4|3537.7|3525.7|3536.4|3524.4|0
1612773260000|2021-02-08 08:34:20|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|3536.7|3524.7|1
1612773280000|2021-02-08 08:34:40|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|0
1612773290000|2021-02-08 08:34:50|3535.2|3523.2|3535.9|3523.9|3536.2|3524.2|3535.2|3523.2|0
1612773300000|2021-02-08 08:35:00|3536.4|3524.4|3535.9|3523.9|3539.7|3525.4|3535.9|3523.2|0
1612773310000|2021-02-08 08:35:10|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1612773320000|2021-02-08 08:35:20|3535.9|3523.9|3533.9|3521.9|3535.9|3523.9|3533.9|3521.9|15
1612773330000|2021-02-08 08:35:30|3533.2|3521.2|3535.5|3523.5|3535.5|3523.5|3533|3521|1
1612773340000|2021-02-08 08:35:40|3536|3524|3536.2|3524.2|3536.5|3524.5|3536|3524|19
1612773350000|2021-02-08 08:35:50|3536.5|3524.5|3536.5|3524.5|3536.5|3524.5|3536.5|3524.5|2
1612773360000|2021-02-08 08:36:00|3536.7|3524.7|3537.7|3525.7|3538.2|3526.2|3536.7|3524.7|0
1612773370000|2021-02-08 08:36:10|3538.2|3526.2|3538|3526|3538.2|3526.2|3538|3526|0
1612773380000|2021-02-08 08:36:20|3537.7|3525.7|3538.5|3526.5|3538.7|3526.7|3537.7|3525.7|2
1612773400000|2021-02-08 08:36:40|3538.2|3526.2|3536.2|3524.2|3538.2|3526.2|3536.2|3524.2|0
1612773410000|2021-02-08 08:36:50|3536.9|3524.9|3537.2|3525.2|3537.2|3525.2|3536.9|3524.9|0
1612773420000|2021-02-08 08:37:00|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1612773430000|2021-02-08 08:37:10|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|3537.5|3525.5|0
1612773440000|2021-02-08 08:37:20|3538|3526|3538|3526|3538|3526|3538|3526|0
1612773450000|2021-02-08 08:37:30|3537.9|3525.9|3538.2|3526.2|3538.2|3526.2|3537.9|3525.9|0
1612773460000|2021-02-08 08:37:40|3538.7|3526.7|3538.7|3526.7|3538.7|3526.7|3538.2|3526.2|0
1612773470000|2021-02-08 08:37:50|3538.5|3526.5|3537.9|3525.9|3538.5|3526.5|3537.9|3525.9|0
1612773480000|2021-02-08 08:38:00|3538.2|3526.2|3537.9|3525.9|3538.2|3526.2|3537.9|3525.9|0
1612773490000|2021-02-08 08:38:10|3538.2|3526.2|3537.9|3525.9|3538.2|3526.2|3537.9|3525.9|0
1612773520000|2021-02-08 08:38:40|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|0
1612773530000|2021-02-08 08:38:50|3536.9|3524.9|3536.7|3524.7|3536.9|3524.9|3536.7|3524.7|0
1612773540000|2021-02-08 08:39:00|3537.9|3525.9|3536.7|3524.7|3537.9|3525.9|3536.7|3524.7|0
1612773550000|2021-02-08 08:39:10|3537.2|3525.2|3538.7|3526.7|3538.7|3526.7|3537.2|3525.2|0
1612773560000|2021-02-08 08:39:20|3539.2|3527.2|3538.9|3526.9|3539.2|3527.2|3538.9|3526.9|0
1612773570000|2021-02-08 08:39:30|3538.5|3526.5|3538.4|3526.4|3538.7|3526.7|3538.4|3526.4|0
1612773580000|2021-02-08 08:39:40|3537.7|3525.7|3538.2|3526.2|3538.2|3526.2|3537.7|3525.7|0
1612773590000|2021-02-08 08:39:50|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1612773600000|2021-02-08 08:40:00|3538.4|3526.4|3536.9|3524.9|3538.4|3526.4|3536.9|3524.9|0
1612773610000|2021-02-08 08:40:10|3535.9|3523.9|3535.9|3523.9|3535.9|3523.9|3535.9|3523.9|1
1612773620000|2021-02-08 08:40:20|3535.7|3523.7|3534.7|3522.7|3535.7|3523.7|3534.7|3522.7|0
1612773630000|2021-02-08 08:40:30|3534.4|3522.4|3534.1|3522.1|3534.4|3522.4|3533.9|3521.9|1
1612773640000|2021-02-08 08:40:40|3533.6|3521.6|3533.6|3521.6|3533.6|3521.6|3533.6|3521.6|0
1612773650000|2021-02-08 08:40:50|3534.1|3522.1|3534.6|3522.6|3534.6|3522.6|3533.6|3521.6|0
1612773660000|2021-02-08 08:41:00|3536.2|3524.2|3535.7|3523.7|3536.7|3524.7|3535.7|3523.7|0
1612773670000|2021-02-08 08:41:10|3535.9|3523.9|3536.2|3524.2|3536.2|3524.2|3535.9|3523.9|0
1612773690000|2021-02-08 08:41:30|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|3536.4|3524.4|0
1612773700000|2021-02-08 08:41:40|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|3536.2|3524.2|0
1612773710000|2021-02-08 08:41:50|3535.9|3523.9|3535.4|3523.4|3535.9|3523.9|3535.4|3523.4|1
1612773720000|2021-02-08 08:42:00|3535.9|3523.9|3535.9|3523.9|3535.9|3523.9|3535.9|3523.9|0
1612773730000|2021-02-08 08:42:10|3536.4|3524.4|3536.7|3524.7|3536.7|3524.7|3536.4|3524.4|1
1612773740000|2021-02-08 08:42:20|3536.2|3524.2|3536.7|3524.7|3536.7|3524.7|3536.2|3524.2|0
1612773760000|2021-02-08 08:42:40|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|3539.2|3527.2|1
1612773780000|2021-02-08 08:43:00|3539.7|3527.7|3537.2|3525.2|3539.7|3527.7|3537.2|3525.2|1
1612773790000|2021-02-08 08:43:10|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1612773800000|2021-02-08 08:43:20|3537.9|3525.9|3537.7|3525.7|3537.9|3525.9|3537.7|3525.7|0
1612773830000|2021-02-08 08:43:50|3537.4|3525.4|3537.2|3525.2|3537.4|3525.4|3537.2|3525.2|0
1612773840000|2021-02-08 08:44:00|3536.5|3524.5|3536.7|3524.7|3537.2|3525.2|3535.7|3523.7|0
1612773850000|2021-02-08 08:44:10|3536.9|3524.9|3537.2|3525.2|3537.2|3525.2|3536.9|3524.9|0
1612773860000|2021-02-08 08:44:20|3536.9|3524.9|3537.7|3525.7|3537.7|3525.7|3536.7|3524.7|0
1612773900000|2021-02-08 08:45:00|3537.2|3525.2|3537.7|3525.7|3538.7|3526.7|3537.2|3525.2|1
1612773940000|2021-02-08 08:45:40|3537.2|3525.2|3537.2|3525.2|3537.4|3525.4|3537.2|3525.2|0
1612773960000|2021-02-08 08:46:00|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|3537.4|3525.4|0
1612773970000|2021-02-08 08:46:10|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|0
1612773980000|2021-02-08 08:46:20|3537.9|3525.9|3537.2|3525.2|3537.9|3525.9|3537.2|3525.2|0
1612774010000|2021-02-08 08:46:50|3537.4|3525.4|3537.7|3525.7|3537.7|3525.7|3537.4|3525.4|0
1612774020000|2021-02-08 08:47:00|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|3538.2|3526.2|0
1612774030000|2021-02-08 08:47:10|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|3537.7|3525.7|0
1612774040000|2021-02-08 08:47:20|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|0
1612774050000|2021-02-08 08:47:30|3536.9|3524.9|3536.7|3524.7|3536.9|3524.9|3536.2|3524.2|0
1612774060000|2021-02-08 08:47:40|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|3537.2|3525.2|0
1612774080000|2021-02-08 08:48:00|3537.4|3525.4|3538.7|3526.7|3538.9|3526.9|3537.4|3525.4|0
1612774090000|2021-02-08 08:48:10|3539.2|3527.2|3543.2|3531.2|3543.2|3531.2|3539.2|3527.2|0
1612774100000|2021-02-08 08:48:20|3542.9|3530.9|3543.2|3531.2|3543.2|3531.2|3542.9|3530.9|0
1612774110000|2021-02-08 08:48:30|3542.9|3530.9|3542.7|3530.7|3544.2|3532.2|3542.7|3530.7|0
1612774120000|2021-02-08 08:48:40|3542.9|3530.9|3543.2|3531.2|3543.4|3531.4|3542.9|3530.9|0
1612774130000|2021-02-08 08:48:50|3542.7|3530.7|3542.2|3530.2|3543.2|3531.2|3542.2|3530.2|0
1612774140000|2021-02-08 08:49:00|3541.9|3529.9|3541.4|3529.4|3541.9|3529.9|3541.4|3529.4|0
1612774150000|2021-02-08 08:49:10|3541.1|3529.1|3540.9|3528.9|3541.2|3529.2|3540.6|3528.6|0
1612774160000|2021-02-08 08:49:20|3540.6|3528.6|3541.4|3529.4|3541.4|3529.4|3540.6|3528.6|1
1612774180000|2021-02-08 08:49:40|3541.1|3529.1|3540.6|3528.6|3541.1|3529.1|3540.6|3528.6|0
1612774200000|2021-02-08 08:50:00|3541.4|3529.4|3541.1|3529.1|3541.4|3529.4|3541.1|3529.1|0
1612774210000|2021-02-08 08:50:10|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|3541.6|3529.6|0
1612774230000|2021-02-08 08:50:30|3542.1|3530.1|3542.1|3530.1|3542.6|3530.6|3541.6|3529.6|0
1612774250000|2021-02-08 08:50:50|3542.4|3530.4|3542.1|3530.1|3542.6|3530.6|3542.1|3530.1|0
1612774260000|2021-02-08 08:51:00|3542.9|3530.9|3542.4|3530.4|3543.1|3531.1|3542.4|3530.4|0
1612774270000|2021-02-08 08:51:10|3542.1|3530.1|3542.1|3530.1|3542.1|3530.1|3542.1|3530.1|0
1612774280000|2021-02-08 08:51:20|3541.9|3529.9|3541.4|3529.4|3541.9|3529.9|3541.4|3529.4|0
1612774290000|2021-02-08 08:51:30|3541.1|3529.1|3539.6|3527.6|3541.1|3529.1|3539.6|3527.6|0
1612774310000|2021-02-08 08:51:50|3539.4|3527.4|3537.6|3525.6|3539.4|3527.4|3537.6|3525.6|0
1612774320000|2021-02-08 08:52:00|3538.1|3526.1|3538.6|3526.6|3538.6|3526.6|3538.1|3526.1|0
1612774330000|2021-02-08 08:52:10|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|3538.1|3526.1|0
1612774340000|2021-02-08 08:52:20|3539.1|3527.1|3539.1|3527.1|3539.1|3527.1|3539.1|3527.1|0
1612774360000|2021-02-08 08:52:40|3539.4|3527.4|3539.9|3527.9|3539.9|3527.9|3539.4|3527.4|13
1612774380000|2021-02-08 08:53:00|3540.1|3528.1|3541.1|3529.1|3541.1|3529.1|3540.1|3528.1|0
1612774390000|2021-02-08 08:53:10|3541.6|3529.6|3542.6|3530.6|3542.6|3530.6|3541.6|3529.6|0
1612774400000|2021-02-08 08:53:20|3542.4|3530.4|3541.6|3529.6|3542.4|3530.4|3541.6|3529.6|0
1612774410000|2021-02-08 08:53:30|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|0
1612774420000|2021-02-08 08:53:40|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|3540.9|3528.9|0
1612774430000|2021-02-08 08:53:50|3540.6|3528.6|3540.1|3528.1|3540.6|3528.6|3540.1|3528.1|0
1612774440000|2021-02-08 08:54:00|3539.9|3527.9|3540.1|3528.1|3540.1|3528.1|3539.9|3527.9|0
1612774450000|2021-02-08 08:54:10|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|3540.4|3528.4|0
1612774480000|2021-02-08 08:54:40|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|3540.3|3528.3|0
1612774500000|2021-02-08 08:55:00|3540.1|3528.1|3539.8|3527.8|3540.1|3528.1|3539.8|3527.8|0
1612774530000|2021-02-08 08:55:30|3539.3|3527.3|3539.3|3527.3|3539.3|3527.3|3539.3|3527.3|0
1612774540000|2021-02-08 08:55:40|3538.8|3526.8|3537.8|3525.8|3538.8|3526.8|3537.6|3525.6|0
1612774560000|2021-02-08 08:56:00|3538.8|3526.8|3538.8|3526.8|3538.8|3526.8|3538.8|3526.8|0
1612774590000|2021-02-08 08:56:30|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|3537.8|3525.8|0
1612774620000|2021-02-08 08:57:00|3538.1|3526.1|3538.8|3526.8|3538.8|3526.8|3538.1|3526.1|0
1612774630000|2021-02-08 08:57:10|3537.1|3525.1|3535.3|3523.3|3537.1|3525.1|3535.1|3523.1|0
1612774650000|2021-02-08 08:57:30|3535.6|3523.6|3534.8|3522.8|3535.6|3523.6|3534.8|3522.8|0
1612774660000|2021-02-08 08:57:40|3535.3|3523.3|3538.1|3526.1|3538.1|3526.1|3535.3|3523.3|0
1612774670000|2021-02-08 08:57:50|3537.8|3525.8|3538.3|3526.3|3538.3|3526.3|3537.8|3525.8|0
1612774680000|2021-02-08 08:58:00|3538.8|3526.8|3538.3|3526.3|3538.8|3526.8|3538.3|3526.3|0
1612774690000|2021-02-08 08:58:10|3537.8|3525.8|3538.1|3526.1|3538.1|3526.1|3537.8|3525.8|0
1612774700000|2021-02-08 08:58:20|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|3538.3|3526.3|0
1612774720000|2021-02-08 08:58:40|3538.6|3526.6|3538.8|3526.8|3538.8|3526.8|3538.3|3526.3|0
1612774730000|2021-02-08 08:58:50|3538.3|3526.3|3538.6|3526.6|3538.8|3526.8|3538.3|3526.3|0
1612774740000|2021-02-08 08:59:00|3538.8|3526.8|3539.1|3527.1|3539.3|3527.3|3538.8|3526.8|0
1612774750000|2021-02-08 08:59:10|3538.8|3526.8|3539.1|3527.1|3539.1|3527.1|3538.6|3526.6|0
1612774760000|2021-02-08 08:59:20|3538.8|3526.8|3538.6|3526.6|3538.8|3526.8|3538.6|3526.6|0
1612774770000|2021-02-08 08:59:30|3538.8|3526.8|3536.6|3524.6|3538.8|3526.8|3536.3|3524.3|0
1612774790000|2021-02-08 08:59:50|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|0
1612774800000|2021-02-08 09:00:00|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|1
1612774820000|2021-02-08 09:00:20|3536.1|3524.1|3535.8|3523.8|3536.1|3524.1|3535.8|3523.8|0
1612774840000|2021-02-08 09:00:40|3535.6|3523.6|3534.8|3522.8|3535.6|3523.6|3534.8|3522.8|0
1612774860000|2021-02-08 09:01:00|3535.6|3523.6|3534.8|3522.8|3535.6|3523.6|3534.8|3522.8|3
1612774870000|2021-02-08 09:01:10|3535.6|3523.6|3534.6|3522.6|3535.6|3523.6|3534.6|3522.6|7
1612774880000|2021-02-08 09:01:20|3534.5|3522.5|3533.8|3521.8|3534.5|3522.5|3533.8|3521.8|5
1612774890000|2021-02-08 09:01:30|3534.3|3522.3|3534.3|3522.3|3534.6|3522.6|3534.3|3522.3|0
1612774900000|2021-02-08 09:01:40|3534.1|3522.1|3533.8|3521.8|3534.1|3522.1|3533.8|3521.8|0
1612774910000|2021-02-08 09:01:50|3534.3|3522.3|3534.3|3522.3|3534.3|3522.3|3534.3|3522.3|1
1612774920000|2021-02-08 09:02:00|3534.8|3522.8|3536.5|3524.5|3536.5|3524.5|3534.8|3522.8|0
1612774930000|2021-02-08 09:02:10|3536.3|3524.3|3536.5|3524.5|3536.5|3524.5|3536.3|3524.3|0
1612774940000|2021-02-08 09:02:20|3536.8|3524.8|3537.3|3525.3|3537.3|3525.3|3536.8|3524.8|0
1612774950000|2021-02-08 09:02:30|3537|3525|3537|3525|3537.3|3525.3|3537|3525|0
1612774960000|2021-02-08 09:02:40|3536.8|3524.8|3537|3525|3537|3525|3536.8|3524.8|0
1612774980000|2021-02-08 09:03:00|3536.8|3524.8|3535.8|3523.8|3536.8|3524.8|3535.8|3523.8|0
1612774990000|2021-02-08 09:03:10|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|3536.3|3524.3|0
1612775000000|2021-02-08 09:03:20|3536.5|3524.5|3536.5|3524.5|3536.5|3524.5|3536.5|3524.5|0
1612775030000|2021-02-08 09:03:50|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|0
1612775050000|2021-02-08 09:04:10|3537|3525|3536.5|3524.5|3537|3525|3536.5|3524.5|0
1612775060000|2021-02-08 09:04:20|3535.8|3523.8|3535|3523|3535.8|3523.8|3534.8|3522.8|0
1612775070000|2021-02-08 09:04:30|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|0
1612775090000|2021-02-08 09:04:50|3535|3523|3535|3523|3535|3523|3535|3523|0
1612775100000|2021-02-08 09:05:00|3535.3|3523.3|3535.5|3523.5|3535.5|3523.5|3535.3|3523.3|0
1612775110000|2021-02-08 09:05:10|3535.8|3523.8|3536|3524|3536|3524|3535.8|3523.8|0
1612775120000|2021-02-08 09:05:20|3536.3|3524.3|3536.3|3524.3|3536.5|3524.5|3536|3524|0
1612775130000|2021-02-08 09:05:30|||||||||4
1612775140000|2021-02-08 09:05:40|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|3535.7|3523.7|2
1612775150000|2021-02-08 09:05:50|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|3535.3|3523.3|4
1612775160000|2021-02-08 09:06:00|3535.5|3523.5|3536.5|3524.5|3536.8|3524.8|3535.5|3523.5|3
1612775170000|2021-02-08 09:06:10|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|3536.8|3524.8|1
1612775180000|2021-02-08 09:06:20|3536.5|3524.5|3535.7|3523.7|3536.5|3524.5|3535.7|3523.7|0
1612775190000|2021-02-08 09:06:30|3535.5|3523.5|3534.5|3522.5|3535.5|3523.5|3533.8|3521.8|3
1612775200000|2021-02-08 09:06:40|3534|3522|3534.3|3522.3|3534.3|3522.3|3533.8|3521.8|2
1612775210000|2021-02-08 09:06:50|3534|3522|3535|3523|3535|3523|3533.8|3521.8|0
1612775220000|2021-02-08 09:07:00|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|3534.5|3522.5|1
1612775230000|2021-02-08 09:07:10|3533.7|3521.7|3530|3518|3533.7|3521.7|3529.5|3517.5|1
1612775240000|2021-02-08 09:07:20|3530.2|3518.2|3534.2|3522.2|3534.2|3522.2|3530.2|3518.2|2
1612775250000|2021-02-08 09:07:30|3533.5|3521.5|3533|3521|3533.7|3521.7|3533|3521|0
1612775260000|2021-02-08 09:07:40|3532.8|3520.8|3533|3521|3533.8|3521.8|3532.8|3520.8|0
1612775270000|2021-02-08 09:07:50|3533.3|3521.3|3533.8|3521.8|3534|3522|3533.3|3521.3|0
1612775280000|2021-02-08 09:08:00|3534|3522|3533.8|3521.8|3534|3522|3533.8|3521.8|2
1612775300000|2021-02-08 09:08:20|3533|3521|3531.7|3519.7|3533|3521|3531.7|3519.7|0
1612775310000|2021-02-08 09:08:30|3531.2|3519.2|3532.2|3520.2|3532.2|3520.2|3531.2|3519.2|1
1612775320000|2021-02-08 09:08:40|3532.5|3520.5|3531.5|3519.5|3532.5|3520.5|3531.5|3519.5|1
1612775330000|2021-02-08 09:08:50|3531.2|3519.2|3530.4|3518.4|3531.2|3519.2|3529.4|3517.4|1
1612775340000|2021-02-08 09:09:00|3530.7|3518.7|3531|3519|3531|3519|3530.7|3518.7|0
1612775350000|2021-02-08 09:09:10|3531.2|3519.2|3530.5|3518.5|3531.2|3519.2|3530.5|3518.5|0
1612775360000|2021-02-08 09:09:20|3531|3519|3531.7|3519.7|3532.4|3520.4|3531|3519|2
1612775370000|2021-02-08 09:09:30|3531.9|3519.9|3531.9|3519.9|3531.9|3519.9|3531.4|3519.4|0
1612775380000|2021-02-08 09:09:40|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|3531.4|3519.4|0
1612775390000|2021-02-08 09:09:50|3531.7|3519.7|3532.2|3520.2|3532.4|3520.4|3531.4|3519.4|2
1612775400000|2021-02-08 09:10:00|3532.4|3520.4|3532.4|3520.4|3532.9|3520.9|3532.4|3520.4|2
1612775410000|2021-02-08 09:10:10|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|3532.7|3520.7|0
1612775420000|2021-02-08 09:10:20|3532.4|3520.4|3532.7|3520.7|3532.7|3520.7|3532.4|3520.4|0
1612775430000|2021-02-08 09:10:30|3533.2|3521.2|3534.6|3522.6|3534.6|3522.6|3533.2|3521.2|11
1612775440000|2021-02-08 09:10:40|3535.4|3519.4|3534.9|3518.9|3535.4|3519.4|3534.9|3518.9|0
1612775450000|2021-02-08 09:10:50|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|3533.7|3521.7|0
1612775460000|2021-02-08 09:11:00|3534.2|3522.2|3535.1|3523.1|3535.1|3523.1|3534.2|3522.2|0
1612775470000|2021-02-08 09:11:10|3535.9|3519.9|3535.4|3523.4|3535.9|3523.4|3534.7|3519.9|0
1612775480000|2021-02-08 09:11:20|3535.6|3523.6|3536.4|3524.4|3536.4|3524.4|3535.6|3523.6|2
1612775490000|2021-02-08 09:11:30|3537.4|3525.4|3538.1|3526.1|3538.4|3526.4|3537.4|3525.4|5
1612775500000|2021-02-08 09:11:40|3539.1|3527.1|3539.1|3527.1|3539.9|3527.9|3539.1|3527.1|4
1612775510000|2021-02-08 09:11:50|||||||||2
1612775520000|2021-02-08 09:12:00|3539.4|3527.4|3541.2|3529.2|3541.2|3529.2|3539.2|3527.2|4
1612775530000|2021-02-08 09:12:10|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|3541.4|3529.4|0
1612775540000|2021-02-08 09:12:20|||||||||1
1612775550000|2021-02-08 09:12:30|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|3541.1|3529.1|0
1612775560000|2021-02-08 09:12:40|3541.4|3529.4|3539.6|3527.6|3541.4|3529.4|3539.6|3527.6|0
1612775570000|2021-02-08 09:12:50|3539.4|3527.4|3539.9|3527.9|3539.9|3527.9|3539.4|3527.4|0
1612775580000|2021-02-08 09:13:00|3540.1|3528.1|3542.4|3530.4|3543.2|3531.2|3540.1|3528.1|2
1612775590000|2021-02-08 09:13:10|3542.1|3530.1|3542.1|3530.1|3542.1|3530.1|3542.1|3530.1|0
1612775600000|2021-02-08 09:13:20|3543.2|3531.2|3543.9|3531.9|3543.9|3531.9|3543.2|3531.2|3
1612775610000|2021-02-08 09:13:30|3544.7|3532.7|3545.4|3533.4|3545.4|3533.4|3544.7|3532.7|1
1612775620000|2021-02-08 09:13:40|3544.9|3532.9|3543.9|3531.9|3544.9|3532.9|3543.9|3531.9|4
1612775630000|2021-02-08 09:13:50|3544.2|3532.2|3544.4|3532.4|3544.4|3532.4|3544.2|3532.2|0
1612775640000|2021-02-08 09:14:00|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|3544.2|3532.2|0
1612775650000|2021-02-08 09:14:10|3543.7|3531.7|3543.9|3531.9|3543.9|3531.9|3543.7|3531.7|0
1612775660000|2021-02-08 09:14:20|3544|3524|3543.6|3531.6|3544|3531.6|3543.1|3524|9
1612775670000|2021-02-08 09:14:30|3543.9|3531.9|3544.9|3532.9|3545.1|3533.1|3543.9|3531.9|4
1612775680000|2021-02-08 09:14:40|3544.6|3532.6|3545.1|3533.1|3545.1|3533.1|3544.6|3532.6|3
1612775690000|2021-02-08 09:14:50|3544.9|3532.9|3546.6|3534.6|3546.6|3534.6|3544.9|3532.9|9
1612775700000|2021-02-08 09:15:00|3546.9|3534.9|3546.1|3534.1|3546.9|3534.9|3545.1|3533.1|2
1612775710000|2021-02-08 09:15:10|3545.6|3533.6|3545.6|3533.6|3545.6|3533.6|3545.1|3533.1|0
1612775720000|2021-02-08 09:15:20|3546.1|3534.1|3547.4|3535.4|3547.4|3535.4|3546.1|3534.1|21
1612775730000|2021-02-08 09:15:30|3547.9|3535.9|3548.4|3536.4|3548.4|3536.4|3546.8|3534.8|6
1612775740000|2021-02-08 09:15:40|3548.6|3536.6|3548.4|3536.4|3548.6|3536.6|3548.1|3536.1|4
1612775750000|2021-02-08 09:15:50|3548.1|3536.1|3547.9|3535.9|3548.1|3536.1|3547.9|3535.9|3
1612775760000|2021-02-08 09:16:00|3548.4|3536.4|3547.6|3535.6|3548.4|3536.4|3547.6|3535.6|4
1612775770000|2021-02-08 09:16:10|3547.8|3535.8|3547.6|3535.6|3548.1|3536.1|3547.6|3535.6|1
1612775780000|2021-02-08 09:16:20|3547.1|3535.1|3547.6|3535.6|3547.6|3535.6|3547.1|3535.1|2
1612775790000|2021-02-08 09:16:30|3547.9|3535.9|3548.1|3536.1|3548.1|3536.1|3547.9|3535.9|0
1612775800000|2021-02-08 09:16:40|3547.6|3535.6|3548.1|3536.1|3548.1|3536.1|3547.6|3535.6|0
1612775810000|2021-02-08 09:16:50|||||||||4
1612775820000|2021-02-08 09:17:00|3548.3|3536.3|3548.8|3536.8|3549.1|3537.1|3548.1|3536.1|4
1612775830000|2021-02-08 09:17:10|3548.3|3536.3|3547.6|3535.6|3548.3|3536.3|3547.6|3535.6|2
1612775840000|2021-02-08 09:17:20|||||||||1
1612775870000|2021-02-08 09:17:50|||||||||8
1612775880000|2021-02-08 09:18:00|3547.8|3535.8|3548.6|3536.6|3548.6|3536.6|3547.8|3535.8|1
1612775890000|2021-02-08 09:18:10|3548.8|3536.8|3548.8|3536.8|3548.8|3536.8|3548.6|3536.6|1
1612775900000|2021-02-08 09:18:20|3548.6|3536.6|3548.3|3536.3|3548.6|3536.6|3548.1|3536.1|1
1612775910000|2021-02-08 09:18:30|3548.6|3536.6|3548.8|3536.8|3548.8|3536.8|3548.6|3536.6|1
1612775920000|2021-02-08 09:18:40|3548.6|3536.6|3548.3|3536.3|3548.8|3536.8|3548.1|3536.1|3
1612775930000|2021-02-08 09:18:50|3547.8|3535.8|3547.3|3535.3|3547.8|3535.8|3547.3|3535.3|2
1612775940000|2021-02-08 09:19:00|3547.1|3535.1|3548.3|3536.3|3548.9|3536.9|3547.1|3535.1|2
1612775950000|2021-02-08 09:19:10|3549.1|3537.1|3549.3|3537.3|3549.8|3537.8|3549.1|3537.1|2
1612775960000|2021-02-08 09:19:20|3548.8|3536.8|3549.1|3537.1|3549.1|3537.1|3548.6|3536.6|0
1612775970000|2021-02-08 09:19:30|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|3548.6|3536.6|0
1612775980000|2021-02-08 09:19:40|3548.8|3536.8|3549.3|3537.3|3549.6|3537.6|3548.8|3536.8|1
1612775990000|2021-02-08 09:19:50|3549.6|3537.6|3551.5|3539.5|3551.5|3539.5|3549.6|3537.6|3
1612776000000|2021-02-08 09:20:00|3551.8|3539.8|3553|3541|3553.3|3541.3|3551.5|3539.5|5
1612776010000|2021-02-08 09:20:10|3553.3|3541.3|3551.8|3539.8|3553.6|3541.3|3550.1|3537.3|2
1612776020000|2021-02-08 09:20:20|3551.6|3539.6|3551.1|3539.1|3551.6|3539.6|3550.6|3538.6|0
1612776030000|2021-02-08 09:20:30|3551.3|3539.3|3551.6|3539.6|3551.6|3539.6|3551.3|3539.3|0
1612776040000|2021-02-08 09:20:40|3551.8|3539.8|3551.1|3539.1|3552.5|3540.5|3551.1|3539.1|0
1612776060000|2021-02-08 09:21:00|3551.5|3539.5|3554.5|3542.5|3554.5|3542.5|3551.5|3538.3|53
1612776070000|2021-02-08 09:21:10|3555|3543|3558.3|3546.3|3558.3|3546.3|3554.8|3542.8|43
1612776080000|2021-02-08 09:21:20|3558.5|3546.5|3559.6|3547.6|3559.8|3547.8|3558.5|3546.5|3
1612776090000|2021-02-08 09:21:30|3560.3|3548.3|3559.3|3547.3|3560.5|3548.5|3559.3|3547.3|6
1612776100000|2021-02-08 09:21:40|3559.8|3547.8|3559.8|3547.8|3560.3|3548.3|3559.3|3547.3|1
1612776110000|2021-02-08 09:21:50|3560|3548|3559|3547|3560|3548|3558.5|3546.5|0
1612776120000|2021-02-08 09:22:00|3559.3|3547.3|3563|3551|3563|3551|3559.3|3547.3|6
1612776130000|2021-02-08 09:22:10|3562.5|3550.5|3561.5|3549.5|3562.5|3550.5|3561.5|3549.5|0
1612776140000|2021-02-08 09:22:20|3561.3|3549.3|3561|3549|3561.3|3549.3|3560.8|3548.8|0
1612776150000|2021-02-08 09:22:30|3560.5|3548.5|3561.5|3549.5|3562.3|3550.3|3560.5|3548.5|0
1612776160000|2021-02-08 09:22:40|3561.3|3549.3|3560.8|3548.8|3561.3|3549.3|3560.8|3548.8|0
1612776170000|2021-02-08 09:22:50|3560.5|3548.5|3560.5|3548.5|3560.5|3548.5|3560.5|3548.5|0
1612776180000|2021-02-08 09:23:00|3560|3548|3560.8|3548.8|3560.8|3548.8|3559.8|3547.8|1
1612776190000|2021-02-08 09:23:10|3561|3549|3561|3549|3561|3549|3561|3549|0
1612776220000|2021-02-08 09:23:40|3560.8|3548.8|3560|3548|3560.8|3548.8|3560|3548|0
1612776230000|2021-02-08 09:23:50|3559.5|3547.5|3560|3548|3560|3548|3558.2|3546.2|0
1612776240000|2021-02-08 09:24:00|3560.3|3548.3|3559|3547|3560.5|3548.5|3559|3547|0
1612776250000|2021-02-08 09:24:10|3559.5|3547.5|3559|3547|3559.7|3547.7|3558.5|3546.5|0
1612776260000|2021-02-08 09:24:20|3557.7|3545.7|3558.7|3546.7|3558.7|3546.7|3557.7|3545.7|0
1612776270000|2021-02-08 09:24:30|3559|3547|3557.7|3545.7|3559|3547|3557.7|3545.7|0
1612776280000|2021-02-08 09:24:40|3557.2|3545.2|3558|3546|3558.7|3546.7|3557.2|3545.2|5
1612776290000|2021-02-08 09:24:50|3558.2|3546.2|3558|3546|3558.2|3546.2|3557|3545|0
1612776300000|2021-02-08 09:25:00|3558.2|3546.2|3557|3545|3558.2|3546.2|3557|3545|0
1612776310000|2021-02-08 09:25:10|3557.5|3545.5|3557.7|3545.7|3557.7|3545.7|3557.5|3545.5|0
1612776320000|2021-02-08 09:25:20|3557.5|3545.5|3557|3545|3557.5|3545.5|3557|3545|2
1612776330000|2021-02-08 09:25:30|3557.2|3545.2|3557|3545|3557.5|3545.5|3557|3545|5
1612776340000|2021-02-08 09:25:40|3556.4|3544.4|3556.4|3544.4|3556.4|3544.4|3556.4|3544.4|5
1612776360000|2021-02-08 09:26:00|3556.7|3544.7|3557.2|3545.2|3557.2|3545.2|3556.7|3544.7|0
1612776370000|2021-02-08 09:26:10|3557|3545|3557|3545|3557.2|3545.2|3556.7|3544.7|1
1612776380000|2021-02-08 09:26:20|3556.7|3544.7|3557|3545|3557|3545|3556.7|3544.7|0
1612776390000|2021-02-08 09:26:30|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|3556.4|3544.4|0
1612776400000|2021-02-08 09:26:40|3556.4|3544.4|3556.4|3544.4|3556.4|3544.4|3556.2|3544.2|0
1612776410000|2021-02-08 09:26:50|3556.7|3544.7|3556.4|3544.4|3556.7|3544.7|3556.4|3544.4|0
1612776420000|2021-02-08 09:27:00|3556.7|3544.7|3557.2|3545.2|3557.2|3545.2|3556.7|3544.7|0
1612776450000|2021-02-08 09:27:30|3556.9|3544.9|3556.9|3544.9|3556.9|3544.9|3556.7|3544.7|0
1612776460000|2021-02-08 09:27:40|3556.7|3544.7|3556.4|3544.4|3556.7|3544.7|3556.4|3544.4|0
1612776470000|2021-02-08 09:27:50|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|3556.7|3544.7|0
1612776480000|2021-02-08 09:28:00|3556.4|3544.4|3556.9|3544.9|3556.9|3544.9|3556.4|3544.4|0
1612776490000|2021-02-08 09:28:10|3557.2|3545.2|3557.2|3545.2|3557.2|3545.2|3557.2|3545.2|0
1612776510000|2021-02-08 09:28:30|3557|3545|3557|3545|3557|3545|3557|3545|0
1612776520000|2021-02-08 09:28:40|3556.7|3544.7|3555.7|3543.7|3556.7|3544.7|3555.7|3543.7|10
1612776530000|2021-02-08 09:28:50|3555.4|3543.4|3555.4|3543.4|3555.4|3543.4|3555.4|3543.4|0
1612776540000|2021-02-08 09:29:00|3555.7|3543.7|3555.7|3543.7|3555.7|3543.7|3555.7|3543.7|0
1612776550000|2021-02-08 09:29:10|3555.4|3543.4|3554.9|3542.9|3555.4|3543.4|3554.9|3542.9|0
1612776560000|2021-02-08 09:29:20|3554.7|3542.7|3554.9|3542.9|3554.9|3542.9|3554.7|3542.7|1
1612776570000|2021-02-08 09:29:30|3555.2|3543.2|3555.2|3543.2|3555.2|3543.2|3554.9|3542.9|0
1612776580000|2021-02-08 09:29:40|3554.9|3542.9|3552.2|3540.2|3554.9|3542.9|3551.7|3539.7|4
1612776590000|2021-02-08 09:29:50|3551.4|3539.4|3552.4|3540.4|3552.4|3540.4|3551.4|3539.4|1
1612776600000|2021-02-08 09:30:00|3552.9|3540.9|3553.7|3541.7|3554.9|3542.9|3552.9|3540.9|0
1612776610000|2021-02-08 09:30:10|3552.9|3540.9|3552.9|3540.9|3552.9|3540.9|3552.9|3540.9|0
1612776620000|2021-02-08 09:30:20|3553.2|3541.2|3550.7|3538.7|3553.2|3541.2|3550.7|3538.7|0
1612776630000|2021-02-08 09:30:30|3550.4|3538.4|3547.2|3535.2|3550.4|3538.4|3546.9|3534.9|0
1612776640000|2021-02-08 09:30:40|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|0
1612776650000|2021-02-08 09:30:50|3547.4|3535.4|3547.9|3535.9|3548.4|3536.4|3547.4|3535.4|0
1612776660000|2021-02-08 09:31:00|3547.4|3535.4|3546.9|3534.9|3547.4|3535.4|3546.9|3534.9|0
1612776670000|2021-02-08 09:31:10|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1612776680000|2021-02-08 09:31:20|3546.9|3534.9|3547.4|3535.4|3547.4|3535.4|3546.9|3534.9|0
1612776690000|2021-02-08 09:31:30|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|3547.7|3535.7|0
1612776700000|2021-02-08 09:31:40|3548.2|3536.2|3548.4|3536.4|3548.4|3536.4|3548.2|3536.2|0
1612776720000|2021-02-08 09:32:00|3548.7|3536.7|3550.9|3534.9|3550.9|3537.2|3548.7|3534.9|0
1612776730000|2021-02-08 09:32:10|3551.2|3535.2|3552.4|3536.4|3552.4|3537.9|3549.4|3535.2|0
1612776750000|2021-02-08 09:32:30|3552.9|3536.9|3550.4|3538.4|3552.9|3538.4|3550.4|3536.9|0
1612776760000|2021-02-08 09:32:40|3550.2|3538.2|3549.7|3537.7|3550.2|3538.2|3549.7|3537.7|0
1612776770000|2021-02-08 09:32:50|3550.9|3534.9|3548.4|3536.4|3550.9|3536.7|3548.4|3534.9|0
1612776780000|2021-02-08 09:33:00|3548.2|3536.2|3548.4|3536.4|3548.4|3536.4|3548.2|3536.2|0
1612776790000|2021-02-08 09:33:10|3547.9|3535.9|3546.9|3534.9|3547.9|3535.9|3546.9|3534.9|0
1612776800000|2021-02-08 09:33:20|3546.7|3534.7|3547.4|3535.4|3547.4|3535.4|3546.7|3534.7|0
1612776810000|2021-02-08 09:33:30|3547.2|3535.2|3547.2|3535.2|3547.2|3535.2|3547.2|3535.2|0
1612776820000|2021-02-08 09:33:40|3546.7|3534.7|3546.9|3534.9|3546.9|3534.9|3546.7|3534.7|0
1612776830000|2021-02-08 09:33:50|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|3547.4|3535.4|0
1612776840000|2021-02-08 09:34:00|3547.7|3535.7|3546.9|3534.9|3547.7|3535.7|3546.9|3534.9|0
1612776870000|2021-02-08 09:34:30|3546.7|3534.7|3546.7|3534.7|3546.7|3534.7|3546.7|3534.7|0
1612776890000|2021-02-08 09:34:50|||||||||1
1612776910000|2021-02-08 09:35:10|3547.7|3535.7|3550.7|3534.7|3550.7|3536.4|3547.7|3534.7|0
1612776930000|2021-02-08 09:35:30|3548.4|3536.4|3548.4|3536.4|3548.4|3536.4|3548.4|3536.4|0
1612776940000|2021-02-08 09:35:40|3550.9|3534.9|3552.9|3536.9|3554.7|3537.4|3550.9|3534.7|0
1612776950000|2021-02-08 09:35:50|3553.2|3537.2|3553.2|3537.2|3553.2|3537.2|3553.2|3537.2|0
1612776960000|2021-02-08 09:36:00|3553.7|3537.7|3552.5|3540.5|3553.7|3540.7|3551.2|3537.7|0
1612776970000|2021-02-08 09:36:10|3552.9|3540.9|3552.5|3540.5|3552.9|3540.9|3552.5|3540.5|0
1612776980000|2021-02-08 09:36:20|||||||||4
1612776990000|2021-02-08 09:36:30|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|3552.7|3540.7|0
1612777000000|2021-02-08 09:36:40|3552.4|3540.4|3552.4|3540.4|3552.4|3540.4|3552.4|3540.4|0
1612777010000|2021-02-08 09:36:50|3555.4|3539.4|3555.7|3539.7|3555.7|3539.7|3555.2|3539.2|0
1612777020000|2021-02-08 09:37:00|3556.2|3540.2|3555.7|3539.7|3556.2|3540.2|3555.7|3539.7|0
1612777030000|2021-02-08 09:37:10|3556.4|3540.4|3556.4|3540.4|3556.4|3540.4|3555.9|3539.9|0
1612777050000|2021-02-08 09:37:30|3556.7|3540.7|3554.2|3542.2|3556.7|3542.2|3554.2|3540.7|0
1612777060000|2021-02-08 09:37:40|3555.2|3543.2|3555.2|3543.2|3555.2|3543.2|3555.2|3543.2|1
1612777070000|2021-02-08 09:37:50|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|0
1612777100000|2021-02-08 09:38:20|3554.4|3542.4|3554.4|3542.4|3554.4|3542.4|3554.4|3542.4|0
1612777110000|2021-02-08 09:38:30|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|3554.1|3542.1|0
1612777150000|2021-02-08 09:39:10|3554.4|3542.4|3554.4|3542.4|3554.4|3542.4|3554.4|3542.4|0
1612777170000|2021-02-08 09:39:30|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|3554.6|3542.6|0
1612777180000|2021-02-08 09:39:40|3555.1|3543.1|3554.6|3542.6|3555.1|3543.1|3554.6|3542.6|0
1612777190000|2021-02-08 09:39:50|3555.4|3543.4|3555.4|3543.4|3555.4|3543.4|3555.4|3543.4|1
1612777210000|2021-02-08 09:40:10|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|3555.1|3543.1|0
1612777230000|2021-02-08 09:40:30|3554.9|3542.9|3554.9|3542.9|3554.9|3542.9|3554.9|3542.9|0
1612777250000|2021-02-08 09:40:50|3554.4|3542.4|3553.6|3541.6|3554.4|3542.4|3553.6|3541.6|0
1612777260000|2021-02-08 09:41:00|3554.1|3542.1|3554.4|3542.4|3554.4|3542.4|3554.1|3542.1|0
1612777270000|2021-02-08 09:41:10|3555.4|3543.4|3555.1|3543.1|3555.4|3543.4|3555.1|3543.1|0
1612777280000|2021-02-08 09:41:20|3555.7|3543.7|3555.9|3543.9|3556.1|3544.1|3555.7|3543.7|10
1612777290000|2021-02-08 09:41:30|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|3556.1|3544.1|0
1612777300000|2021-02-08 09:41:40|3555.4|3543.4|3554.4|3542.4|3555.4|3543.4|3554.1|3542.1|0
1612777310000|2021-02-08 09:41:50|3554.9|3542.9|3555.4|3543.4|3555.4|3543.4|3554.9|3542.9|0
1612777320000|2021-02-08 09:42:00|3555.1|3543.1|3555.4|3543.4|3555.4|3543.4|3555.1|3543.1|0
1612777350000|2021-02-08 09:42:30|3556.1|3544.1|3558.2|3546.2|3558.2|3546.2|3556.1|3544.1|0
1612777360000|2021-02-08 09:42:40|3558.4|3546.4|3557.6|3545.6|3558.4|3546.4|3557.6|3545.6|2
1612777370000|2021-02-08 09:42:50|3557.9|3545.9|3557.9|3545.9|3557.9|3545.9|3557.9|3545.9|0
1612777380000|2021-02-08 09:43:00|3558.1|3546.1|3558.1|3546.1|3558.4|3546.4|3558.1|3546.1|0
1612777390000|2021-02-08 09:43:10|3558.4|3546.4|3558.4|3546.4|3558.4|3546.4|3558.4|3546.4|0
1612777410000|2021-02-08 09:43:30|3558.9|3546.9|3559.4|3547.4|3559.7|3547.7|3558.9|3546.9|5
1612777420000|2021-02-08 09:43:40|3557.6|3545.6|3557.6|3545.6|3557.6|3545.6|3557.6|3545.6|0
1612777440000|2021-02-08 09:44:00|3557.1|3545.1|3557.1|3545.1|3557.1|3545.1|3557.1|3545.1|0
1612777450000|2021-02-08 09:44:10|3557.9|3545.9|3557.9|3545.9|3557.9|3545.9|3557.9|3545.9|0
1612777470000|2021-02-08 09:44:30|3557.6|3545.6|3559.1|3547.1|3559.1|3547.1|3557.6|3545.6|6
1612777480000|2021-02-08 09:44:40|3558.9|3546.9|3559.3|3547.3|3559.6|3547.6|3558.9|3546.9|5
1612777490000|2021-02-08 09:44:50|3559.6|3547.6|3559.8|3547.8|3559.8|3547.8|3559.6|3547.6|4
1612777500000|2021-02-08 09:45:00|3560.6|3548.6|3561.1|3549.1|3561.4|3549.4|3560.6|3548.6|6
1612777510000|2021-02-08 09:45:10|3561.4|3549.4|3560.9|3548.9|3561.4|3549.4|3560.6|3548.6|1
1612777520000|2021-02-08 09:45:20|3560.6|3548.6|3560.1|3548.1|3560.6|3548.6|3560.1|3548.1|1
1612777530000|2021-02-08 09:45:30|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|1
1612777540000|2021-02-08 09:45:40|||||||||3
1612777550000|2021-02-08 09:45:50|||||||||4
1612777560000|2021-02-08 09:46:00|3559.8|3547.8|3559.8|3547.8|3560.1|3548.1|3559.8|3547.8|4
1612777570000|2021-02-08 09:46:10|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|0
1612777580000|2021-02-08 09:46:20|||||||||2
1612777590000|2021-02-08 09:46:30|||||||||12
1612777600000|2021-02-08 09:46:40|3559.6|3547.6|3559.6|3547.6|3559.6|3547.6|3559.6|3547.6|20
1612777610000|2021-02-08 09:46:50|3560.1|3548.1|3560.1|3548.1|3560.1|3548.1|3560.1|3548.1|0
1612777630000|2021-02-08 09:47:10|3560.6|3548.6|3559.3|3547.3|3560.6|3548.6|3559.3|3547.3|0
1612777640000|2021-02-08 09:47:20|3558.8|3546.8|3558.8|3546.8|3558.8|3546.8|3558.8|3546.8|2
1612777660000|2021-02-08 09:47:40|3557.8|3545.8|3557.3|3545.3|3557.8|3545.8|3557.3|3545.3|24
1612777670000|2021-02-08 09:47:50|3556.8|3544.8|3556.6|3544.6|3557.6|3545.6|3556.6|3544.6|0
1612777680000|2021-02-08 09:48:00|3557|3545|3557.8|3545.8|3557.8|3545.8|3557|3545|0
1612777730000|2021-02-08 09:48:50|3557.6|3545.6|3557.1|3545.1|3557.6|3545.6|3557.1|3545.1|0
1612777740000|2021-02-08 09:49:00|3557.3|3545.3|3557.6|3545.6|3557.6|3545.6|3557.3|3545.3|0
1612777750000|2021-02-08 09:49:10|3557.8|3545.8|3558|3546|3558|3546|3557.6|3545.6|0
1612777810000|2021-02-08 09:50:10|3558.3|3546.3|3558|3546|3558.3|3546.3|3558|3546|0
1612777820000|2021-02-08 09:50:20|3557.8|3545.8|3557.5|3545.5|3558|3546|3557.5|3545.5|0
1612777860000|2021-02-08 09:51:00|3558|3546|3558|3546|3558|3546|3557.5|3545.5|0
1612777870000|2021-02-08 09:51:10|3557.8|3545.8|3557.8|3545.8|3557.8|3545.8|3557.8|3545.8|0
1612777900000|2021-02-08 09:51:40|||||||||1
1612777920000|2021-02-08 09:52:00|3558|3546|3558|3546|3558|3546|3558|3546|0
1612777930000|2021-02-08 09:52:10|3559.1|3547.1|3559.1|3547.1|3559.1|3547.1|3559.1|3547.1|0
1612777940000|2021-02-08 09:52:20|3559.8|3547.8|3559.8|3547.8|3559.8|3547.8|3559.8|3547.8|0
1612777950000|2021-02-08 09:52:30|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|3559.3|3547.3|0
1612777960000|2021-02-08 09:52:40|3559.1|3547.1|3559.1|3547.1|3559.1|3547.1|3559.1|3547.1|0
1612777970000|2021-02-08 09:52:50|3559.8|3547.8|3561.1|3549.1|3561.1|3549.1|3559.8|3547.8|20
1612777980000|2021-02-08 09:53:00|3561.8|3549.8|3562.1|3550.1|3562.1|3550.1|3561.8|3549.8|10
1612777990000|2021-02-08 09:53:10|3562.3|3550.3|3563.4|3551.4|3563.4|3551.4|3562.3|3550.3|6
1612778000000|2021-02-08 09:53:20|3563.6|3551.6|3564.4|3552.4|3564.6|3552.6|3563.6|3551.6|9
1612778010000|2021-02-08 09:53:30|3564.1|3552.1|3564.1|3552.1|3564.4|3552.4|3564.1|3552.1|0
1612778020000|2021-02-08 09:53:40|3564.4|3552.4|3564.6|3552.6|3564.6|3552.6|3564.1|3552.1|2
1612778030000|2021-02-08 09:53:50|3564.4|3552.4|3564.4|3552.4|3564.4|3552.4|3564.4|3552.4|0
1612778040000|2021-02-08 09:54:00|3563.1|3551.1|3560.1|3548.1|3563.1|3551.1|3560.1|3548.1|4
1612778050000|2021-02-08 09:54:10|3559.6|3547.6|3558.8|3546.8|3561.6|3549.6|3558.3|3546.3|2
1612778060000|2021-02-08 09:54:20|3560.1|3548.1|3558.8|3546.8|3560.8|3548.8|3558.8|3546.8|1
1612778070000|2021-02-08 09:54:30|3559.5|3547.5|3561.8|3549.8|3561.8|3549.8|3559.5|3547.5|11
1612778080000|2021-02-08 09:54:40|3561.3|3549.3|3561.3|3549.3|3561.5|3549.5|3561|3549|2
1612778090000|2021-02-08 09:54:50|3562.6|3550.6|3563.1|3551.1|3563.1|3551.1|3562.6|3550.6|0
1612778100000|2021-02-08 09:55:00|3563.3|3551.3|3563.6|3551.6|3563.8|3551.8|3563.3|3551.3|0
1612778110000|2021-02-08 09:55:10|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|0
1612778120000|2021-02-08 09:55:20|3561.6|3549.6|3562.3|3550.3|3562.3|3550.3|3561.6|3549.6|48
1612778130000|2021-02-08 09:55:30|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|3562.8|3550.8|0
1612778160000|2021-02-08 09:56:00|3563.1|3551.1|3563.6|3551.6|3563.6|3551.6|3563.1|3551.1|0
1612778170000|2021-02-08 09:56:10|3563.3|3551.3|3566.2|3554.2|3566.2|3554.2|3563.3|3551.3|18
1612778180000|2021-02-08 09:56:20|||||||||1
1612778190000|2021-02-08 09:56:30|3566.8|3550.8|3565|3553|3566.8|3553.3|3565|3550.8|6
1612778200000|2021-02-08 09:56:40|3564|3552|3564|3552|3564|3552|3564|3552|0
1612778210000|2021-02-08 09:56:50|3563.5|3551.5|3562|3550|3563.5|3551.5|3562|3550|0
1612778220000|2021-02-08 09:57:00|3562.5|3550.5|3561|3549|3563.3|3551.3|3559.7|3547.7|1
1612778230000|2021-02-08 09:57:10|3560.5|3548.5|3560.3|3548.3|3560.7|3548.7|3560.2|3548.2|5
1612778240000|2021-02-08 09:57:20|3560.2|3548.2|3560.5|3548.5|3560.5|3548.5|3560.2|3548.2|3
1612778250000|2021-02-08 09:57:30|3560.2|3548.2|3559.7|3547.7|3560.2|3548.2|3559.7|3547.7|6
1612778260000|2021-02-08 09:57:40|3560|3548|3560.2|3548.2|3560.2|3548.2|3560|3548|3
1612778280000|2021-02-08 09:58:00|3560.5|3548.5|3561|3549|3561|3549|3560.2|3548.2|10
1612778290000|2021-02-08 09:58:10|3560.7|3548.7|3560|3548|3560.7|3548.7|3560|3548|0
1612778300000|2021-02-08 09:58:20|3559.7|3547.7|3559.7|3547.7|3559.7|3547.7|3559.5|3547.5|36
1612778310000|2021-02-08 09:58:30|3559.5|3547.5|3558.2|3546.2|3559.5|3547.5|3558.2|3546.2|2
1612778320000|2021-02-08 09:58:40|3559.2|3547.2|3559.2|3547.2|3559.2|3547.2|3559.2|3547.2|3
1612778330000|2021-02-08 09:58:50|3558.7|3546.7|3559.5|3547.5|3559.5|3547.5|3558.7|3546.7|2
1612778340000|2021-02-08 09:59:00|3559|3547|3559.2|3547.2|3559.7|3547.7|3558.7|3546.7|1
1612778350000|2021-02-08 09:59:10|3559.5|3547.5|3559|3547|3559.5|3547.5|3558.7|3546.7|10
1612778360000|2021-02-08 09:59:20|3559.5|3547.5|3560|3548|3560|3548|3559|3547|41
1612778370000|2021-02-08 09:59:30|3559.5|3547.5|3561|3549|3561.5|3549.5|3559.5|3547.5|15
1612778380000|2021-02-08 09:59:40|3560.7|3548.7|3566.2|3554.2|3566.2|3554.2|3560.7|3548.7|31
1612778390000|2021-02-08 09:59:50|3567.2|3555.2|3567.7|3555.7|3569.2|3557.2|3567.2|3555.2|16
1612837800000|2021-02-09 02:30:00|3612.7|3600.7|3615|3603|3615|3603|3612.2|3600.2|0
1612837810000|2021-02-09 02:30:10|3614.8|3602.8|3623.1|3611.1|3623.6|3611.6|3614.5|3602.5|4
1612837820000|2021-02-09 02:30:20|3622.4|3610.4|3623.5|3611.5|3625.8|3612|3621.3|3608.3|1
1612837830000|2021-02-09 02:30:30|3625.3|3609.3|3625.6|3613.6|3625.6|3613.6|3621.5|3608.3|6
1612837840000|2021-02-09 02:30:40|3626|3610|3624.2|3612.2|3626|3612.7|3623.7|3609.7|0
1612837850000|2021-02-09 02:30:50|3624.7|3612.7|3631.1|3619.1|3631.1|3619.1|3622.9|3610.3|4
1612837860000|2021-02-09 02:31:00|3632.6|3620.6|3632.3|3620.3|3634.6|3621.6|3630.3|3615.3|0
1612837870000|2021-02-09 02:31:10|3633.5|3617.5|3635.5|3623.5|3639.1|3627.1|3633.5|3617.5|0
1612837880000|2021-02-09 02:31:20|3636|3624|3635.5|3623.5|3636.7|3624|3633.6|3620|2
1612837890000|2021-02-09 02:31:30|3637|3625|3636.5|3624.5|3637|3625|3636|3624|0
1612837900000|2021-02-09 02:31:40|3636.2|3624.2|3635|3623|3636.8|3624.5|3635|3620.5|0
1612837910000|2021-02-09 02:31:50|3634.7|3622.7|3640|3628|3640|3628|3634.7|3621.7|0
1612837920000|2021-02-09 02:32:00|3640.2|3628.2|3642.3|3630.3|3642.8|3630.8|3640.2|3628.2|5
1612837930000|2021-02-09 02:32:10|3644|3632|3642.2|3630.2|3644|3632|3641.7|3629.7|1
1612837940000|2021-02-09 02:32:20|3642.4|3630.4|3643.9|3631.9|3644.4|3632.4|3642.2|3630.2|5
1612837950000|2021-02-09 02:32:30|3643.6|3631.6|3641.9|3629.9|3643.6|3631.6|3641.9|3629.9|1
1612837960000|2021-02-09 02:32:40|3641.7|3629.7|3641.5|3629.5|3642.9|3630.9|3641.5|3629.5|2
1612837970000|2021-02-09 02:32:50|3642|3630|3643.2|3631.2|3643.2|3631.2|3642|3630|0
1612837980000|2021-02-09 02:33:00|3643.4|3631.4|3644.5|3632.5|3644.7|3632.7|3643.4|3631.4|0
1612837990000|2021-02-09 02:33:10|3644.2|3632.2|3644.7|3632.7|3644.7|3632.7|3644.2|3632.2|0
1612838000000|2021-02-09 02:33:20|3643.9|3631.9|3645.5|3633.5|3645.7|3633.7|3643.9|3631.9|1
1612838010000|2021-02-09 02:33:30|3645.2|3633.2|3646|3634|3646|3634|3642.9|3622.9|4
1612838020000|2021-02-09 02:33:40|3646.9|3634.9|3647.2|3635.2|3647.7|3635.7|3646.9|3634.9|2
1612838030000|2021-02-09 02:33:50|3646.9|3634.9|3644.7|3632.7|3646.9|3634.9|3644.7|3632.7|0
1612838040000|2021-02-09 02:34:00|3645.2|3633.2|3643.8|3631.8|3646.9|3634.9|3643.8|3631.8|0
1612838050000|2021-02-09 02:34:10|3643.6|3631.6|3642.6|3630.6|3643.6|3631.6|3642.6|3630.6|0
1612838060000|2021-02-09 02:34:20|3643.1|3631.1|3647.2|3635.2|3647.2|3635.2|3643.1|3631.1|0
1612838070000|2021-02-09 02:34:30|3646.6|3634.6|3645.8|3633.8|3647.1|3635.1|3645.8|3633.8|1
1612838080000|2021-02-09 02:34:40|3645.3|3633.3|3644.5|3632.5|3645.5|3633.5|3644.5|3632.5|1
1612838090000|2021-02-09 02:34:50|3646|3634|3643.8|3631.8|3646|3634|3643.8|3631.8|0
1612838100000|2021-02-09 02:35:00|3643.5|3631.5|3644.3|3632.3|3645.5|3633.5|3643.3|3631.3|5
1612838110000|2021-02-09 02:35:10|3644.5|3632.5|3644.5|3632.5|3645|3633|3643.5|3631.5|0
1612838120000|2021-02-09 02:35:20|3644.3|3632.3|3644|3632|3644.3|3632.3|3642.5|3630.5|0
1612838130000|2021-02-09 02:35:30|3644.3|3632.3|3644.5|3632.5|3645.3|3633.3|3643.8|3631.8|5
1612838140000|2021-02-09 02:35:40|3645|3633|3645.5|3633.5|3645.8|3633.8|3645|3633|0
1612838150000|2021-02-09 02:35:50|3646|3634|3645.5|3633.5|3646.3|3634.3|3645.5|3633.5|1
1612838160000|2021-02-09 02:36:00|3645.8|3633.8|3646|3634|3646.3|3634.3|3645.8|3633.8|5
1612838170000|2021-02-09 02:36:10|3645.8|3633.8|3646.3|3634.3|3647.3|3635.3|3645.5|3633.5|1
1612838180000|2021-02-09 02:36:20|3646|3634|3646.8|3634.8|3647.3|3635.3|3646|3634|2
1612838190000|2021-02-09 02:36:30|3647.3|3635.3|3648|3636|3648.8|3636.8|3647.3|3635.3|6
1612838200000|2021-02-09 02:36:40|3647.6|3635.6|3649.5|3637.5|3649.5|3637.5|3646.3|3634.3|0
1612838210000|2021-02-09 02:36:50|3649.7|3637.7|3652.5|3640.5|3652.5|3640.5|3648.7|3636.7|9
1612838220000|2021-02-09 02:37:00|3652.2|3640.2|3651.5|3639.5|3652.2|3640.2|3650.6|3638.6|10
1612838230000|2021-02-09 02:37:10|3651.7|3639.7|3652.1|3640.1|3653.2|3641.2|3651.7|3639.7|2
1612838240000|2021-02-09 02:37:20|3651.8|3639.8|3651|3639|3652.7|3640.7|3650.5|3638.5|1
1612838250000|2021-02-09 02:37:30|3651.3|3639.3|3651.3|3639.3|3651.3|3639.3|3651.3|3639.3|0
1612838260000|2021-02-09 02:37:40|3651.5|3639.5|3651.5|3639.5|3651.5|3639.5|3651.5|3639.5|0
1612838270000|2021-02-09 02:37:50|3651.3|3639.3|3651.2|3639.2|3651.3|3639.3|3650.7|3638.7|0
1612838280000|2021-02-09 02:38:00|3651|3639|3650.2|3638.2|3651|3639|3649.7|3637.7|0
1612838290000|2021-02-09 02:38:10|3650.7|3638.7|3650.5|3638.5|3650.7|3638.7|3650.2|3638.2|0
1612838300000|2021-02-09 02:38:20|3650.2|3638.2|3652|3640|3652|3640|3650.2|3638.2|1
1612838310000|2021-02-09 02:38:30|3652.2|3640.2|3652.5|3640.5|3652.5|3640.5|3652|3640|0
1612838320000|2021-02-09 02:38:40|3652.7|3640.7|3642.4|3622.4|3652.7|3640.7|3642.4|3622.4|0
1612838330000|2021-02-09 02:38:50|3651.5|3639.5|3650.2|3638.2|3651.5|3639.5|3650.2|3638.2|4
1612838340000|2021-02-09 02:39:00|3650.5|3638.5|3649.5|3637.5|3650.5|3638.5|3649.5|3637.5|5
1612838350000|2021-02-09 02:39:10|3649.7|3637.7|3648.3|3636.3|3649.7|3637.7|3648.3|3636.3|3
1612838360000|2021-02-09 02:39:20|3649.2|3637.2|3649.2|3637.2|3649.2|3637.2|3649.2|3637.2|3
1612838370000|2021-02-09 02:39:30|||||||||4
1612838380000|2021-02-09 02:39:40|||||||||2
1612838390000|2021-02-09 02:39:50|3648.9|3636.9|3648.9|3636.9|3648.9|3636.9|3648.9|3636.9|9
1612838400000|2021-02-09 02:40:00|||||||||8
1612838410000|2021-02-09 02:40:10|3649.2|3637.2|3648.9|3636.9|3649.2|3637.2|3648.9|3636.9|0
1612838420000|2021-02-09 02:40:20|3649.2|3637.2|3649.2|3637.2|3649.2|3637.2|3648.9|3636.9|10
1612838430000|2021-02-09 02:40:30|3648.9|3636.9|3648.9|3636.9|3648.9|3636.9|3648.6|3636.6|2
1612838440000|2021-02-09 02:40:40|3649.2|3637.2|3647.7|3635.7|3649.2|3637.2|3647.7|3635.7|12
1612838450000|2021-02-09 02:40:50|3648|3636|3647.7|3635.7|3648|3636|3647.7|3635.7|2
1612838480000|2021-02-09 02:41:20|||||||||3
1612838490000|2021-02-09 02:41:30|3647|3635|3644.5|3632.5|3647|3635|3644|3632|0
1612838500000|2021-02-09 02:41:40|3643.5|3631.5|3643.2|3631.2|3643.5|3631.5|3643.2|3631.2|0
1612838510000|2021-02-09 02:41:50|3642.8|3630.8|3641|3629|3642.8|3630.8|3641|3629|0
1612838520000|2021-02-09 02:42:00|3640.5|3628.5|3641|3629|3641.7|3629.7|3640.5|3628.5|0
1612838530000|2021-02-09 02:42:10|3640.2|3628.2|3639.7|3627.7|3640.5|3628.5|3639.7|3627.7|0
1612838540000|2021-02-09 02:42:20|3640.2|3628.2|3640.2|3628.2|3640.2|3628.2|3639.7|3627.7|0
1612838550000|2021-02-09 02:42:30|3640|3628|3641.3|3629.3|3641.5|3629.5|3639.7|3627.7|1
1612838560000|2021-02-09 02:42:40|3641.5|3629.5|3642.2|3630.2|3642.2|3630.2|3641.2|3629.2|4
1612838570000|2021-02-09 02:42:50|3642.4|3630.4|3641.4|3629.4|3642.4|3630.4|3641.4|3629.4|0
1612838580000|2021-02-09 02:43:00|3640.7|3628.7|3642.2|3630.2|3642.7|3630.7|3640.5|3628.5|1
1612838590000|2021-02-09 02:43:10|3641.9|3629.9|3642.5|3630.5|3642.9|3630.9|3641.2|3629.2|4
1612838600000|2021-02-09 02:43:20|3642.7|3630.7|3642|3630|3642.7|3630.7|3642|3630|0
1612838610000|2021-02-09 02:43:30|3641.2|3629.2|3641.2|3629.2|3641.2|3629.2|3641.2|3629.2|0
1612838620000|2021-02-09 02:43:40|3641|3629|3640.4|3628.4|3641|3629|3640.4|3628.4|0
1612838630000|2021-02-09 02:43:50|3640.2|3628.2|3640.9|3628.9|3640.9|3628.9|3639.9|3627.9|5
1612838640000|2021-02-09 02:44:00|3641.2|3629.2|3640.4|3628.4|3641.2|3629.2|3640.4|3628.4|0
1612838650000|2021-02-09 02:44:10|3640.2|3628.2|3641.4|3629.4|3641.4|3629.4|3640.2|3628.2|5
1612838660000|2021-02-09 02:44:20|3642|3630|3642.2|3630.2|3642.2|3630.2|3642|3630|0
1612838670000|2021-02-09 02:44:30|3642|3630|3642|3630|3642|3630|3642|3630|0
1612838680000|2021-02-09 02:44:40|3641.7|3629.7|3642|3630|3642|3630|3641.7|3629.7|2
1612838690000|2021-02-09 02:44:50|3642.2|3630.2|3642.2|3630.2|3642.2|3630.2|3642.2|3630.2|0
1612838700000|2021-02-09 02:45:00|3642.9|3630.9|3643.5|3631.5|3644.5|3632.5|3642.9|3630.9|0
1612838710000|2021-02-09 02:45:10|3644|3632|3645.2|3633.2|3645.4|3633.4|3643.5|3631.5|1
1612838720000|2021-02-09 02:45:20|3645.7|3633.7|3645.2|3633.2|3645.7|3633.7|3643.7|3631.7|27
1612838730000|2021-02-09 02:45:30|3645.7|3633.7|3645.7|3633.7|3646|3634|3645.7|3633.7|0
1612838760000|2021-02-09 02:46:00|3645.5|3633.5|3646.5|3634.5|3646.5|3634.5|3645.2|3633.2|0
1612838770000|2021-02-09 02:46:10|3645.8|3633.8|3646.7|3634.7|3646.7|3634.7|3645.8|3633.8|4
1612838780000|2021-02-09 02:46:20|3646.9|3634.9|3646.5|3634.5|3646.9|3634.9|3645.9|3633.9|2
1612838790000|2021-02-09 02:46:30|3645.9|3633.9|3645.4|3633.4|3646.1|3634.1|3645.4|3633.4|0
1612838800000|2021-02-09 02:46:40|3645.2|3633.2|3643.7|3631.7|3645.2|3633.2|3643.7|3631.7|0
1612838810000|2021-02-09 02:46:50|3643.4|3631.4|3643.2|3631.2|3643.4|3631.4|3643.2|3631.2|0
1612838820000|2021-02-09 02:47:00|3643.4|3631.4|3642.2|3630.2|3643.4|3631.4|3642.2|3630.2|0
1612838830000|2021-02-09 02:47:10|3641.9|3629.9|3641.2|3629.2|3641.9|3629.9|3641.2|3629.2|0
1612838840000|2021-02-09 02:47:20|3640.7|3628.7|3640.4|3628.4|3640.7|3628.7|3640.4|3628.4|0
1612838850000|2021-02-09 02:47:30|3640.7|3628.7|3640.7|3628.7|3640.7|3628.7|3640.4|3628.4|0
1612838860000|2021-02-09 02:47:40|3641.2|3629.2|3641.2|3629.2|3641.2|3629.2|3641.2|3629.2|0
1612838870000|2021-02-09 02:47:50|3641.4|3629.4|3640.9|3628.9|3641.7|3629.7|3640.9|3628.9|0
1612838880000|2021-02-09 02:48:00|3641.2|3629.2|3640.9|3628.9|3641.4|3629.4|3639.9|3627.9|10
1612838890000|2021-02-09 02:48:10|3640.4|3628.4|3640.7|3628.7|3640.7|3628.7|3640.4|3628.4|0
1612838900000|2021-02-09 02:48:20|3639.9|3627.9|3639.9|3627.9|3639.9|3627.9|3639.9|3627.9|0
1612838910000|2021-02-09 02:48:30|3640.7|3628.7|3641.2|3629.2|3641.2|3629.2|3640.7|3628.7|0
1612838930000|2021-02-09 02:48:50|3640.4|3628.4|3640.4|3628.4|3640.4|3628.4|3640.4|3628.4|0
1612838940000|2021-02-09 02:49:00|3639.9|3627.9|3639.9|3627.9|3639.9|3627.9|3639.9|3627.9|0
1612838950000|2021-02-09 02:49:10|3639.7|3627.7|3639.1|3627.1|3639.7|3627.7|3639.1|3627.1|6
1612838960000|2021-02-09 02:49:20|3639.4|3627.4|3640.4|3628.4|3640.9|3628.9|3639.4|3627.4|12
1612838970000|2021-02-09 02:49:30|3640.7|3628.7|3639.9|3627.9|3640.7|3628.7|3639.7|3627.7|3
1612839010000|2021-02-09 02:50:10|3641.8|3629.8|3641.8|3629.8|3641.8|3629.8|3641.8|3629.8|0
1612839030000|2021-02-09 02:50:30|3642.4|3630.4|3642.3|3630.3|3642.4|3630.4|3642.1|3630.1|5
1612839050000|2021-02-09 02:50:50|3642|3630|3642|3630|3642|3630|3642|3630|0
1612839060000|2021-02-09 02:51:00|3641.5|3629.5|3642.8|3630.8|3642.8|3630.8|3641.5|3629.5|0
1612839070000|2021-02-09 02:51:10|3643.1|3631.1|3643.1|3631.1|3643.1|3631.1|3643.1|3631.1|0
1612839080000|2021-02-09 02:51:20|3643.3|3631.3|3644.5|3632.5|3644.5|3632.5|3643.3|3631.3|5
1612839090000|2021-02-09 02:51:30|3644.8|3632.8|3643.5|3631.5|3644.8|3632.8|3643.3|3631.3|5
1612839100000|2021-02-09 02:51:40|3644|3632|3644.3|3632.3|3644.3|3632.3|3644|3632|0
1612839120000|2021-02-09 02:52:00|3644|3632|3644|3632|3644|3632|3644|3632|0
1612839130000|2021-02-09 02:52:10|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|3643.8|3631.8|0
1612839140000|2021-02-09 02:52:20|3642.7|3630.7|3642.5|3630.5|3642.7|3630.7|3642.5|3630.5|0
1612839150000|2021-02-09 02:52:30|3642.7|3630.7|3642.7|3630.7|3642.7|3630.7|3642.7|3630.7|0
1612839160000|2021-02-09 02:52:40|3643|3631|3643|3631|3643|3631|3643|3631|0
1612839180000|2021-02-09 02:53:00|3640.8|3628.8|3640.8|3628.8|3641.8|3629.8|3640.8|3628.8|12
1612839190000|2021-02-09 02:53:10|3640.5|3628.5|3640.5|3628.5|3640.7|3628.7|3640.3|3628.3|0
1612839200000|2021-02-09 02:53:20|3639.7|3627.7|3639.5|3627.5|3639.7|3627.7|3639.5|3627.5|0
1612839220000|2021-02-09 02:53:40|3639.4|3627.4|3640.2|3628.2|3640.2|3628.2|3639.4|3627.4|0
1612839230000|2021-02-09 02:53:50|3640|3628|3640.2|3628.2|3640.2|3628.2|3640|3628|1
1612839250000|2021-02-09 02:54:10|3640.5|3628.5|3641|3629|3641|3629|3640.5|3628.5|0
1612839260000|2021-02-09 02:54:20|3641.2|3629.2|3641.5|3629.5|3641.5|3629.5|3641.2|3629.2|0
1612839270000|2021-02-09 02:54:30|3641.8|3629.8|3641|3629|3641.8|3629.8|3641|3629|0
1612839280000|2021-02-09 02:54:40|3641.2|3629.2|3641.8|3629.8|3641.8|3629.8|3641.2|3629.2|0
1612839290000|2021-02-09 02:54:50|3642|3630|3641.8|3629.8|3642.3|3630.3|3641.8|3629.8|0
1612839300000|2021-02-09 02:55:00|3641.5|3629.5|3641.5|3629.5|3641.5|3629.5|3641.5|3629.5|0
1612839310000|2021-02-09 02:55:10|3641.8|3629.8|3641.7|3629.7|3641.8|3629.8|3641.7|3629.7|0
1612839320000|2021-02-09 02:55:20|3641.5|3629.5|3641.5|3629.5|3641.7|3629.7|3641.5|3629.5|0
1612839330000|2021-02-09 02:55:30|3641.7|3629.7|3641.2|3629.2|3641.7|3629.7|3641.2|3629.2|6
1612839340000|2021-02-09 02:55:40|3641|3629|3641|3629|3641.5|3629.5|3640.7|3628.7|0
1612839350000|2021-02-09 02:55:50|3641.2|3629.2|3641.2|3629.2|3641.7|3629.7|3641.2|3629.2|0
1612839360000|2021-02-09 02:56:00|3641|3629|3641|3629|3641.2|3629.2|3641|3629|0
1612839370000|2021-02-09 02:56:10|3641.5|3629.5|3641.5|3629.5|3641.5|3629.5|3641.5|3629.5|0
1612839380000|2021-02-09 02:56:20|3641.2|3629.2|3641.2|3629.2|3641.2|3629.2|3641|3629|0
1612839400000|2021-02-09 02:56:40|3641|3629|3641.5|3629.5|3641.5|3629.5|3641|3629|0
1612839410000|2021-02-09 02:56:50|3641.2|3629.2|3641|3629|3641.2|3629.2|3641|3629|0
1612839420000|2021-02-09 02:57:00|3641.2|3629.2|3641.2|3629.2|3641.2|3629.2|3641|3629|0
1612839430000|2021-02-09 02:57:10|3641.5|3629.5|3641.7|3629.7|3641.7|3629.7|3641.5|3629.5|0
1612839440000|2021-02-09 02:57:20|3642|3630|3641.2|3629.2|3642.2|3630.2|3641.2|3629.2|0
1612839450000|2021-02-09 02:57:30|3641.5|3629.5|3641.7|3629.7|3641.7|3629.7|3641.5|3629.5|0
1612839460000|2021-02-09 02:57:40|3641.5|3629.5|3642.9|3630.9|3642.9|3630.9|3641.5|3629.5|13
1612839470000|2021-02-09 02:57:50|3643.1|3631.1|3643.9|3631.9|3643.9|3631.9|3643.1|3631.1|2
1612839480000|2021-02-09 02:58:00|3644.7|3632.7|3646|3634|3646.2|3634.2|3644.7|3632.7|11
1612839490000|2021-02-09 02:58:10|3646.2|3634.2|3648.7|3636.7|3648.7|3636.7|3646.2|3634.2|5
1612839500000|2021-02-09 02:58:20|3648.6|3636.6|3649.9|3637.9|3650.1|3638.1|3648.6|3636.6|2
1612839510000|2021-02-09 02:58:30|3650.1|3638.1|3649.9|3637.9|3650.4|3638.4|3649.9|3637.9|10
1612839520000|2021-02-09 02:58:40|3650.1|3638.1|3649.6|3637.6|3650.1|3638.1|3649.1|3637.1|0
1612839530000|2021-02-09 02:58:50|3649.1|3637.1|3647.9|3635.9|3649.6|3637.6|3647.9|3635.9|0
1612839540000|2021-02-09 02:59:00|3648.1|3636.1|3647.9|3635.9|3648.4|3636.4|3647.9|3635.9|0
1612839550000|2021-02-09 02:59:10|3646.9|3634.9|3647.4|3635.4|3647.4|3635.4|3645.9|3633.9|0
1612839560000|2021-02-09 02:59:20|3647.1|3635.1|3647.4|3635.4|3647.4|3635.4|3646.9|3634.9|0
1612839570000|2021-02-09 02:59:30|3647.6|3635.6|3647.6|3635.6|3647.6|3635.6|3647.6|3635.6|1
1612839580000|2021-02-09 02:59:40|3648.6|3636.6|3648.1|3636.1|3648.6|3636.6|3647.6|3635.6|1
1612839590000|2021-02-09 02:59:50|3647.6|3635.6|3648.4|3636.4|3648.4|3636.4|3647.4|3635.4|1
1612839600000|2021-02-09 03:00:00|3647.9|3635.9|3648.4|3636.4|3648.4|3636.4|3647.4|3635.4|0
1612839610000|2021-02-09 03:00:10|3648.1|3636.1|3648.1|3636.1|3648.4|3636.4|3647.9|3635.9|1
1612839620000|2021-02-09 03:00:20|3647.6|3635.6|3648.1|3636.1|3648.1|3636.1|3647.4|3635.4|5
1612839630000|2021-02-09 03:00:30|3648.4|3636.4|3647.9|3635.9|3648.4|3636.4|3647.9|3635.9|7
1612839640000|2021-02-09 03:00:40|3647.4|3635.4|3648.1|3636.1|3648.1|3636.1|3647.4|3635.4|0
1612839650000|2021-02-09 03:00:50|3648.4|3636.4|3649.4|3637.4|3649.4|3637.4|3648.4|3636.4|0
1612839670000|2021-02-09 03:01:10|3649.7|3637.7|3650.4|3638.4|3650.4|3638.4|3649.7|3637.7|2
1612839680000|2021-02-09 03:01:20|3649.9|3637.9|3649.9|3637.9|3649.9|3637.9|3649.9|3637.9|1
1612839690000|2021-02-09 03:01:30|3649.7|3637.7|3649.7|3637.7|3649.7|3637.7|3649.7|3637.7|0
1612839710000|2021-02-09 03:01:50|3649.2|3637.2|3649.1|3637.1|3649.7|3637.7|3649.1|3637.1|0
1612839720000|2021-02-09 03:02:00|3648.9|3636.9|3648.6|3636.6|3648.9|3636.9|3648.6|3636.6|0
1612839730000|2021-02-09 03:02:10|3648.1|3636.1|3648.1|3636.1|3648.6|3636.6|3648.1|3636.1|0
1612839740000|2021-02-09 03:02:20|3648.4|3636.4|3648.4|3636.4|3648.4|3636.4|3648.4|3636.4|0
1612839750000|2021-02-09 03:02:30|3648.6|3636.6|3648.9|3636.9|3648.9|3636.9|3648.6|3636.6|0
1612839760000|2021-02-09 03:02:40|3649.1|3637.1|3649.6|3637.6|3649.6|3637.6|3649.1|3637.1|2
1612839770000|2021-02-09 03:02:50|3649.4|3637.4|3650.7|3638.7|3650.7|3638.7|3649.1|3637.1|2
1612839780000|2021-02-09 03:03:00|3650.4|3638.4|3650.4|3638.4|3650.4|3638.4|3650.2|3638.2|1
1612839790000|2021-02-09 03:03:10|3650.2|3638.2|3654.5|3642.5|3655|3643|3650.2|3638.2|16
1612839800000|2021-02-09 03:03:20|3654.8|3642.8|3653.7|3641.7|3654.8|3642.8|3653.7|3641.7|2
1612839810000|2021-02-09 03:03:30|3654|3642|3656|3644|3656|3644|3654|3642|3
1612839820000|2021-02-09 03:03:40|3655.8|3643.8|3656.5|3644.5|3656.8|3644.8|3655.5|3643.5|2
1612839830000|2021-02-09 03:03:50|3656.8|3644.8|3656.3|3644.3|3657|3645|3656.3|3644.3|1
1612839840000|2021-02-09 03:04:00|3656|3644|3656.5|3644.5|3656.5|3644.5|3655.8|3643.8|5
1612839850000|2021-02-09 03:04:10|3656.8|3644.8|3656.8|3644.8|3657.3|3645.3|3656.8|3644.8|2
1612839860000|2021-02-09 03:04:20|3656.7|3644.7|3657.3|3645.3|3657.3|3645.3|3656.7|3644.7|0
1612839870000|2021-02-09 03:04:30|3657.5|3645.5|3658|3646|3658|3646|3657.5|3645.5|1
1612839880000|2021-02-09 03:04:40|3658.8|3646.8|3660.5|3648.5|3660.7|3648.7|3658.8|3646.8|13
1612839890000|2021-02-09 03:04:50|3660|3648|3663.5|3651.5|3663.5|3651.5|3660|3648|5
1612839900000|2021-02-09 03:05:00|3663.3|3651.3|3663.5|3651.5|3663.5|3651.5|3663|3651|2
1612839910000|2021-02-09 03:05:10|3663.2|3651.2|3664.3|3652.3|3664.3|3652.3|3663.2|3651.2|0
1612839920000|2021-02-09 03:05:20|3664.5|3652.5|3666.3|3654.3|3666.3|3654.3|3664.5|3652.5|0
1612839930000|2021-02-09 03:05:30|3667.2|3655.2|3668.3|3656.3|3668.8|3656.8|3667.2|3655.2|5
1612839940000|2021-02-09 03:05:40|3668|3656|3668.5|3656.5|3668.8|3656.8|3667.5|3655.5|3
1612839950000|2021-02-09 03:05:50|3668.7|3656.7|3668|3656|3669|3657|3668|3656|0
1612839960000|2021-02-09 03:06:00|3668.5|3656.5|3669.5|3657.5|3670|3658|3668.3|3656.3|0
1612839970000|2021-02-09 03:06:10|3670|3658|3670.9|3658.9|3670.9|3658.9|3670|3658|2
1612839980000|2021-02-09 03:06:20|3671.2|3659.2|3671.2|3659.2|3671.7|3659.7|3670.9|3658.9|0
1612839990000|2021-02-09 03:06:30|3671.9|3659.9|3671.2|3659.2|3672.2|3660.2|3671.2|3659.2|1
1612840000000|2021-02-09 03:06:40|3670.4|3658.4|3670.7|3658.7|3670.7|3658.7|3670.4|3658.4|0
1612840010000|2021-02-09 03:06:50|3670.9|3658.9|3664.2|3652.2|3670.9|3658.9|3664.2|3652.2|5
1612840020000|2021-02-09 03:07:00|3665|3653|3662.3|3650.3|3666|3654|3662.3|3650.3|4
1612840030000|2021-02-09 03:07:10|3663|3651|3665.2|3653.2|3665.2|3653.2|3662.8|3650.8|1
1612840040000|2021-02-09 03:07:20|3665.7|3653.7|3665.7|3653.7|3665.7|3653.7|3665.7|3653.7|3
1612840050000|2021-02-09 03:07:30|3665.4|3653.4|3665.2|3653.2|3665.4|3653.4|3664.9|3652.9|0
1612840060000|2021-02-09 03:07:40|3664.9|3652.9|3664.6|3652.6|3664.9|3652.9|3664.1|3652.1|0
1612840070000|2021-02-09 03:07:50|3664.1|3652.1|3661.9|3649.9|3664.1|3652.1|3661.9|3649.9|0
1612840080000|2021-02-09 03:08:00|3661.4|3649.4|3663.2|3651.2|3663.2|3651.2|3660.9|3648.9|0
1612840090000|2021-02-09 03:08:10|3663.4|3651.4|3665.7|3653.7|3665.7|3653.7|3663.2|3651.2|0
1612840100000|2021-02-09 03:08:20|3666.2|3654.2|3665.7|3653.7|3666.2|3654.2|3665.7|3653.7|0
1612840110000|2021-02-09 03:08:30|3666|3654|3665.2|3653.2|3666|3654|3665.2|3653.2|0
1612840120000|2021-02-09 03:08:40|3665.4|3653.4|3665.4|3653.4|3665.4|3653.4|3665.4|3653.4|0
1612840130000|2021-02-09 03:08:50|3665.2|3653.2|3665.2|3653.2|3665.2|3653.2|3665.2|3653.2|1
1612840140000|2021-02-09 03:09:00|3665.4|3653.4|3664.7|3652.7|3665.7|3653.7|3664.7|3652.7|0
1612840150000|2021-02-09 03:09:10|3664.9|3652.9|3665.4|3653.4|3665.4|3653.4|3664.9|3652.9|0
1612840180000|2021-02-09 03:09:40|3666.2|3654.2|3666.2|3654.2|3666.2|3654.2|3666.2|3654.2|0
1612840190000|2021-02-09 03:09:50|3667.6|3655.6|3668.7|3656.7|3668.7|3656.7|3667.6|3655.6|0
1612840210000|2021-02-09 03:10:10|3668.9|3656.9|3669.7|3657.7|3669.7|3657.7|3668.9|3656.9|0
1612840220000|2021-02-09 03:10:20|3670|3658|3669.2|3657.2|3670.5|3658.5|3669.2|3657.2|1
1612840230000|2021-02-09 03:10:30|3668.7|3656.7|3669.7|3657.7|3670|3658|3668.4|3656.4|0
1612840240000|2021-02-09 03:10:40|3670|3658|3668.4|3656.4|3670|3658|3668.2|3656.2|0
1612840250000|2021-02-09 03:10:50|3668.7|3656.7|3668.7|3656.7|3668.7|3656.7|3668.7|3656.7|2
1612840260000|2021-02-09 03:11:00|3668.9|3656.9|3668.9|3656.9|3669.4|3657.4|3668.9|3656.9|0
1612840270000|2021-02-09 03:11:10|3665.6|3645.6|3668.7|3656.7|3668.7|3656.7|3665.1|3645.1|2
1612840280000|2021-02-09 03:11:20|3668.9|3656.9|3668.7|3656.7|3668.9|3656.9|3668.7|3656.7|0
1612840290000|2021-02-09 03:11:30|3668.1|3656.1|3668.1|3656.1|3668.1|3656.1|3667.9|3655.9|0
1612840300000|2021-02-09 03:11:40|3667.9|3655.9|3667.9|3655.9|3667.9|3655.9|3667.9|3655.9|0
1612840320000|2021-02-09 03:12:00|3667.2|3655.2|3666.7|3654.7|3667.2|3655.2|3666.7|3654.7|0
1612840330000|2021-02-09 03:12:10|3666.5|3654.5|3666.2|3654.2|3666.5|3654.5|3666.2|3654.2|0
1612840340000|2021-02-09 03:12:20|3666|3654|3665.9|3653.9|3666.4|3654.4|3665.9|3653.9|0
1612840350000|2021-02-09 03:12:30|3665.4|3653.4|3664.9|3652.9|3665.6|3653.6|3664.9|3652.9|0
1612840360000|2021-02-09 03:12:40|3664.4|3652.4|3663.6|3651.6|3664.4|3652.4|3663.6|3651.6|0
1612840380000|2021-02-09 03:13:00|3663.4|3651.4|3663.4|3651.4|3663.4|3651.4|3663.4|3651.4|0
1612840390000|2021-02-09 03:13:10|3663.2|3651.2|3665.1|3653.1|3665.1|3653.1|3663.2|3651.2|0
1612840400000|2021-02-09 03:13:20|3665.4|3653.4|3665.4|3653.4|3665.7|3653.7|3665.4|3653.4|0
1612840410000|2021-02-09 03:13:30|3664.3|3652.3|3663.7|3651.7|3667.1|3653.1|3663.7|3650.2|0
1612840420000|2021-02-09 03:13:40|3663.2|3651.2|3663.2|3651.2|3663.2|3651.2|3663.2|3651.2|0
1612840430000|2021-02-09 03:13:50|3663.7|3651.7|3663.2|3651.2|3663.7|3651.7|3663.2|3651.2|0
1612840440000|2021-02-09 03:14:00|3663.7|3651.7|3663.7|3651.7|3663.7|3651.7|3663.7|3651.7|0
1612840460000|2021-02-09 03:14:20|3664.2|3652.2|3663.7|3651.7|3664.2|3652.2|3663.7|3651.7|0
1612840470000|2021-02-09 03:14:30|3664.2|3652.2|3664.2|3652.2|3664.4|3652.4|3664.2|3652.2|0
1612840480000|2021-02-09 03:14:40|3663.7|3651.7|3664.2|3652.2|3664.2|3652.2|3663.7|3651.7|0
1612840490000|2021-02-09 03:14:50|3663.9|3651.9|3663.9|3651.9|3663.9|3651.9|3663.9|3651.9|0
1612840510000|2021-02-09 03:15:10|3663.4|3651.4|3663.4|3651.4|3663.4|3651.4|3663.4|3651.4|2
1612840520000|2021-02-09 03:15:20|3663.2|3651.2|3663.9|3651.9|3663.9|3651.9|3663.2|3651.2|0
1612840540000|2021-02-09 03:15:40|3664.2|3652.2|3664.2|3652.2|3664.2|3652.2|3664.2|3652.2|0
1612840550000|2021-02-09 03:15:50|3663.9|3651.9|3664.2|3652.2|3664.2|3652.2|3663.9|3651.9|2
1612840560000|2021-02-09 03:16:00|3663.7|3651.7|3663.7|3651.7|3663.9|3651.9|3663.4|3651.4|2
1612840570000|2021-02-09 03:16:10|3663.4|3651.4|3663.2|3651.2|3663.7|3651.7|3662.9|3650.9|2
1612840580000|2021-02-09 03:16:20|3662.9|3650.9|3662.2|3650.2|3662.9|3650.9|3662.2|3650.2|3
1612840590000|2021-02-09 03:16:30|3662.4|3650.4|3662.2|3650.2|3662.4|3650.4|3661.9|3649.9|3
1612840600000|2021-02-09 03:16:40|3662|3650|3661.9|3649.9|3662|3650|3661.7|3649.7|1
1612840610000|2021-02-09 03:16:50|3661.7|3649.7|3661.9|3649.9|3662.4|3650.4|3661.7|3649.7|1
1612840620000|2021-02-09 03:17:00|3661.4|3649.4|3664.7|3648.7|3664.7|3649.9|3661.4|3648.2|0
1612840630000|2021-02-09 03:17:10|3662.5|3650.5|3662.4|3650.4|3662.5|3650.5|3661.9|3649.9|0
1612840640000|2021-02-09 03:17:20|3663.2|3651.2|3662.9|3650.9|3663.2|3651.2|3662.9|3650.9|0
1612840650000|2021-02-09 03:17:30|3661|3649|3664.4|3648.4|3664.4|3649|3661|3648.4|0
1612840680000|2021-02-09 03:18:00|3661.9|3649.9|3661.6|3649.6|3661.9|3649.9|3660.6|3648.6|0
1612840690000|2021-02-09 03:18:10|3661.9|3649.9|3661.9|3649.9|3661.9|3649.9|3661.9|3649.9|0
1612840710000|2021-02-09 03:18:30|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|0
1612840720000|2021-02-09 03:18:40|3662.6|3650.6|3662.6|3650.6|3662.6|3650.6|3662.6|3650.6|0
1612840730000|2021-02-09 03:18:50|3663.1|3651.1|3663.1|3651.1|3663.1|3651.1|3663.1|3651.1|0
1612840740000|2021-02-09 03:19:00|3662.9|3650.9|3662.1|3650.1|3662.9|3650.9|3662.1|3650.1|0
1612840750000|2021-02-09 03:19:10|3662.6|3650.6|3663.1|3651.1|3663.1|3651.1|3662.6|3650.6|0
1612840760000|2021-02-09 03:19:20|3663.4|3651.4|3663.9|3651.9|3663.9|3651.9|3663.4|3651.4|0
1612840770000|2021-02-09 03:19:30|3663.7|3651.7|3663.9|3651.9|3663.9|3651.9|3663.7|3651.7|0
1612840790000|2021-02-09 03:19:50|3663.4|3651.4|3664.6|3652.6|3664.6|3652.6|3663.4|3651.4|2
1612840800000|2021-02-09 03:20:00|3665.4|3649.4|3663.9|3651.9|3665.4|3651.9|3663.9|3649.4|2
1612840820000|2021-02-09 03:20:20|3666.1|3650.1|3664.7|3652.7|3666.1|3652.7|3664.6|3650.1|0
1612840830000|2021-02-09 03:20:30|3664.9|3652.9|3664.9|3652.9|3664.9|3652.9|3664.9|3652.9|0
1612840870000|2021-02-09 03:21:10|3665.4|3653.4|3666.1|3654.1|3666.4|3654.4|3665.4|3653.4|0
1612840880000|2021-02-09 03:21:20|3666.4|3654.4|3667.9|3655.9|3667.9|3655.9|3666.4|3654.4|2
1612840890000|2021-02-09 03:21:30|3668.2|3656.2|3669.4|3657.4|3669.4|3657.4|3667.9|3655.9|2
1612840900000|2021-02-09 03:21:40|3669.9|3657.9|3670.7|3658.7|3670.7|3658.7|3669.2|3657.2|2
1612840910000|2021-02-09 03:21:50|3670.4|3658.4|3670.9|3658.9|3671.2|3659.2|3670.4|3658.4|5
1612840920000|2021-02-09 03:22:00|3671.6|3659.6|3675.2|3663.2|3675.2|3663.2|3671.6|3659.6|12
1612840930000|2021-02-09 03:22:10|3675.4|3663.4|3676.9|3664.9|3677.4|3665.4|3675.4|3663.4|9
1612840940000|2021-02-09 03:22:20|3676.7|3664.7|3676.7|3664.7|3677.2|3665.2|3676.4|3664.4|2
1612840950000|2021-02-09 03:22:30|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|3676.7|3664.7|0
1612840960000|2021-02-09 03:22:40|3676.7|3664.7|3671.3|3659.3|3676.7|3664.7|3671.1|3659.1|0
1612840970000|2021-02-09 03:22:50|3672.1|3660.1|3675.2|3663.2|3675.2|3663.2|3672.1|3660.1|0
1612840980000|2021-02-09 03:23:00|3674.6|3662.6|3672.1|3660.1|3674.6|3662.6|3672.1|3660.1|0
1612840990000|2021-02-09 03:23:10|3672.9|3660.9|3672.4|3660.4|3672.9|3660.9|3672.4|3660.4|0
1612841000000|2021-02-09 03:23:20|3673.2|3661.2|3671.6|3659.6|3673.2|3661.2|3671.6|3659.6|0
1612841010000|2021-02-09 03:23:30|3671.8|3659.8|3672.4|3660.4|3672.4|3660.4|3671.8|3659.8|0
1612841020000|2021-02-09 03:23:40|3672.1|3660.1|3671.6|3659.6|3672.1|3660.1|3671.6|3659.6|0
1612841050000|2021-02-09 03:24:10|3670.8|3658.8|3670.8|3658.8|3670.8|3658.8|3670.8|3658.8|0
1612841070000|2021-02-09 03:24:30|3670.6|3658.6|3670.6|3658.6|3670.6|3658.6|3670.6|3658.6|0
1612841080000|2021-02-09 03:24:40|3670.3|3658.3|3670.6|3658.6|3670.6|3658.6|3670.3|3658.3|0
1612841110000|2021-02-09 03:25:10|3670.8|3658.8|3670.8|3658.8|3670.8|3658.8|3670.8|3658.8|0
1612841130000|2021-02-09 03:25:30|3670.6|3658.6|3670.6|3658.6|3670.6|3658.6|3670.6|3658.6|0
1612841140000|2021-02-09 03:25:40|3670.8|3658.8|3670.1|3658.1|3671.1|3659.1|3670.1|3658.1|2
1612841150000|2021-02-09 03:25:50|3667.6|3655.6|3668|3656|3668.3|3656.3|3667.6|3655.6|5
1612841160000|2021-02-09 03:26:00|3667.8|3655.8|3667.5|3655.5|3667.8|3655.8|3667.5|3655.5|0
1612841170000|2021-02-09 03:26:10|3667.8|3655.8|3667.8|3655.8|3667.8|3655.8|3667.5|3655.5|0
1612841180000|2021-02-09 03:26:20|3667.5|3655.5|3669.4|3657.4|3669.4|3657.4|3667.5|3655.5|1
1612841190000|2021-02-09 03:26:30|3669.7|3657.7|3669.9|3657.9|3669.9|3657.9|3669.7|3657.7|0
1612841200000|2021-02-09 03:26:40|3670.2|3658.2|3670.2|3658.2|3670.2|3658.2|3670.2|3658.2|0
1612841210000|2021-02-09 03:26:50|3669.5|3657.5|3670.8|3658.8|3672.3|3659|3669.5|3656.3|3
1612841220000|2021-02-09 03:27:00|3670.5|3658.5|3672.5|3660.5|3673.1|3660.8|3670.5|3656.5|1
1612841230000|2021-02-09 03:27:10|3672.8|3660.8|3672.8|3660.8|3672.8|3660.8|3672.8|3660.8|0
1612841240000|2021-02-09 03:27:20|3672.5|3660.5|3675.4|3663.4|3675.4|3663.4|3672.5|3660.5|0
1612841250000|2021-02-09 03:27:30|3675.9|3663.9|3676.6|3664.6|3676.6|3664.6|3675.9|3663.9|0
1612841260000|2021-02-09 03:27:40|3676.9|3664.9|3676.6|3664.6|3677.1|3665.1|3676.6|3664.6|0
1612841270000|2021-02-09 03:27:50|3676.4|3664.4|3676.6|3664.6|3677.1|3665.1|3676.4|3664.4|1
1612841280000|2021-02-09 03:28:00|3676.4|3664.4|3676.6|3664.6|3676.6|3664.6|3675.4|3663.4|1
1612841290000|2021-02-09 03:28:10|3676.9|3664.9|3676.4|3664.4|3676.9|3664.9|3676.4|3664.4|0
1612841300000|2021-02-09 03:28:20|3675.6|3663.6|3675.6|3663.6|3675.6|3663.6|3675.6|3663.6|0
1612841310000|2021-02-09 03:28:30|3675|3663|3674.6|3662.6|3675.1|3663.1|3672.7|3660.7|7
1612841320000|2021-02-09 03:28:40|3674.1|3662.1|3674.6|3662.6|3675.1|3663.1|3674.1|3662.1|0
1612841330000|2021-02-09 03:28:50|3674.4|3662.4|3674.4|3662.4|3674.4|3662.4|3674.4|3662.4|1
1612841350000|2021-02-09 03:29:10|3674.9|3662.9|3674.4|3662.4|3674.9|3662.9|3674.4|3662.4|0
1612841360000|2021-02-09 03:29:20|3674.1|3662.1|3673.1|3661.1|3674.1|3662.1|3673.1|3661.1|0
1612841370000|2021-02-09 03:29:30|3672.9|3660.9|3673.4|3661.4|3673.6|3661.6|3672.9|3660.9|1
1612841380000|2021-02-09 03:29:40|3673.1|3661.1|3673.3|3661.3|3673.3|3661.3|3673.1|3661.1|0
1612841390000|2021-02-09 03:29:50|3672.8|3660.8|3672.3|3660.3|3672.8|3660.8|3672|3660|0
1612841400000|2021-02-09 03:30:00|3672.6|3660.6|3671.6|3659.6|3672.6|3660.6|3671.6|3659.6|0
1612841410000|2021-02-09 03:30:10|3671.8|3659.8|3671.6|3659.6|3671.8|3659.8|3671.6|3659.6|0
1612841420000|2021-02-09 03:30:20|3670.8|3658.8|3671.6|3659.6|3671.6|3659.6|3670.8|3658.8|0
1612841430000|2021-02-09 03:30:30|3671.8|3659.8|3673.1|3661.1|3673.1|3661.1|3671.8|3659.8|0
1612841450000|2021-02-09 03:30:50|3673.8|3661.8|3674.3|3662.3|3674.3|3662.3|3673.8|3661.8|0
1612841460000|2021-02-09 03:31:00|3673.6|3661.6|3673.3|3661.3|3673.6|3661.6|3672|3660|0
1612841480000|2021-02-09 03:31:20|3673.1|3661.1|3673.1|3661.1|3673.1|3661.1|3673.1|3661.1|2
1612841490000|2021-02-09 03:31:30|3673.5|3661.5|3672.6|3660.6|3673.5|3661.5|3672.6|3660.6|1
1612841500000|2021-02-09 03:31:40|3672.3|3660.3|3673.1|3661.1|3673.6|3661.6|3672.3|3660.3|0
1612841510000|2021-02-09 03:31:50|3672.6|3660.6|3673.1|3661.1|3673.1|3661.1|3672.6|3660.6|0
1612841520000|2021-02-09 03:32:00|3672.8|3660.8|3672.6|3660.6|3672.8|3660.8|3672.3|3660.3|0
1612841530000|2021-02-09 03:32:10|3673.1|3661.1|3673.1|3661.1|3673.1|3661.1|3673.1|3661.1|0
1612841540000|2021-02-09 03:32:20|3672.8|3660.8|3672.3|3660.3|3672.8|3660.8|3672.3|3660.3|0
1612841550000|2021-02-09 03:32:30|3672.6|3660.6|3673.1|3661.1|3673.1|3661.1|3672.6|3660.6|0
1612841560000|2021-02-09 03:32:40|3672.8|3660.8|3672.3|3660.3|3672.8|3660.8|3672.3|3660.3|0
1612841580000|2021-02-09 03:33:00|3672.5|3660.5|3675.1|3663.1|3675.1|3663.1|3672.5|3660.5|0
1612841590000|2021-02-09 03:33:10|3675.3|3663.3|3675.9|3663.9|3675.9|3663.9|3675.3|3663.3|1
1612841610000|2021-02-09 03:33:30|3675.3|3663.3|3674.8|3662.8|3675.3|3663.3|3674.8|3662.8|0
1612841620000|2021-02-09 03:33:40|3674.5|3662.5|3674|3662|3674.5|3662.5|3674|3662|2
1612841630000|2021-02-09 03:33:50|3673.8|3661.8|3673|3661|3674|3662|3672.5|3660.5|2
1612841640000|2021-02-09 03:34:00|3672.5|3660.5|3673.5|3661.5|3673.5|3661.5|3672.5|3660.5|0
1612841650000|2021-02-09 03:34:10|3673|3661|3673.8|3661.8|3674.3|3662.3|3673|3661|0
1612841660000|2021-02-09 03:34:20|3673.5|3661.5|3673.5|3661.5|3674.3|3662.3|3673.5|3661.5|0
1612841690000|2021-02-09 03:34:50|3673.8|3661.8|3673.8|3661.8|3674.3|3662.3|3673.8|3661.8|0
1612841710000|2021-02-09 03:35:10|3674.3|3662.3|3675.1|3663.1|3675.1|3663.1|3674.3|3662.3|0
1612841720000|2021-02-09 03:35:20|3674.8|3662.8|3674.8|3662.8|3674.8|3662.8|3674.8|3662.8|0
1612841730000|2021-02-09 03:35:30|3675.1|3663.1|3675.6|3663.6|3675.6|3663.6|3675.1|3663.1|0
1612841740000|2021-02-09 03:35:40|3675.3|3663.3|3674.8|3662.8|3675.8|3663.8|3674.8|3662.8|0
1612841760000|2021-02-09 03:36:00|3675.3|3663.3|3675.3|3663.3|3675.3|3663.3|3675.3|3663.3|0
1612841770000|2021-02-09 03:36:10|3675.5|3663.5|3675.5|3663.5|3675.5|3663.5|3675.5|3663.5|5
1612841780000|2021-02-09 03:36:20|3675.8|3663.8|3675.6|3663.6|3676.1|3664.1|3675.6|3663.6|2
1612841810000|2021-02-09 03:36:50|3675|3663|3675|3663|3675|3663|3675|3663|0
1612841820000|2021-02-09 03:37:00|3675.3|3663.3|3675.3|3663.3|3675.3|3663.3|3675.3|3663.3|0
1612841840000|2021-02-09 03:37:20|3675|3663|3677.3|3665.3|3677.3|3665.3|3675|3663|5
1612841850000|2021-02-09 03:37:30|3676.6|3664.6|3676.5|3664.5|3676.8|3664.8|3676.5|3664.5|17
1612841870000|2021-02-09 03:37:50|3675.7|3663.7|3676.5|3664.5|3676.5|3664.5|3675.7|3663.7|0
1612841880000|2021-02-09 03:38:00|3676.2|3664.2|3675|3663|3676.2|3664.2|3675|3663|0
1612841890000|2021-02-09 03:38:10|3674.7|3662.7|3674.7|3662.7|3674.7|3662.7|3674.7|3662.7|1
1612841900000|2021-02-09 03:38:20|3675|3663|3675.5|3663.5|3675.5|3663.5|3675|3663|2
1612841910000|2021-02-09 03:38:30|3676|3664|3676.7|3664.7|3676.7|3664.7|3676|3664|2
1612841920000|2021-02-09 03:38:40|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|0
1612841930000|2021-02-09 03:38:50|3675.9|3663.9|3676.2|3664.2|3676.2|3664.2|3675.4|3663.4|0
1612841950000|2021-02-09 03:39:10|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|0
1612841960000|2021-02-09 03:39:20|3676.2|3664.2|3675.9|3663.9|3676.2|3664.2|3675.9|3663.9|0
1612841970000|2021-02-09 03:39:30|3675.7|3663.7|3675.4|3663.4|3675.7|3663.7|3675.4|3663.4|0
1612841980000|2021-02-09 03:39:40|3674|3662|3673.8|3661.8|3674|3662|3673.8|3661.8|1
1612841990000|2021-02-09 03:39:50|3673.2|3661.2|3672.7|3660.7|3673.2|3661.2|3672.7|3660.7|0
1612842000000|2021-02-09 03:40:00|3672.2|3660.2|3671.7|3659.7|3672.2|3660.2|3671.7|3659.7|1
1612842010000|2021-02-09 03:40:10|3672.2|3660.2|3672|3660|3672.7|3660.7|3671.9|3659.9|1
1612842020000|2021-02-09 03:40:20|3672.2|3660.2|3667.4|3655.4|3672.2|3660.2|3667.4|3655.4|0
1612842030000|2021-02-09 03:40:30|3668.3|3656.3|3677.2|3665.2|3677.5|3665.5|3668.3|3656.3|0
1612842040000|2021-02-09 03:40:40|3677.7|3665.7|3678.5|3666.5|3678.5|3666.5|3677.7|3665.7|0
1612842050000|2021-02-09 03:40:50|3677.3|3665.3|3677.7|3665.7|3678|3666|3677.3|3665.3|0
1612842060000|2021-02-09 03:41:00|3677.2|3665.2|3677.7|3665.7|3678.5|3666.5|3677.2|3665.2|0
1612842070000|2021-02-09 03:41:10|3678|3666|3678.5|3666.5|3678.5|3666.5|3677.5|3665.5|0
1612842080000|2021-02-09 03:41:20|3678.3|3666.3|3680.8|3668.8|3680.8|3668.8|3678.3|3666.3|0
1612842090000|2021-02-09 03:41:30|3680.5|3668.5|3680|3668|3680.5|3668.5|3680|3668|0
1612842100000|2021-02-09 03:41:40|3680.3|3668.3|3678.8|3666.8|3680.8|3668.8|3678.8|3666.8|2
1612842110000|2021-02-09 03:41:50|3679.8|3667.8|3679.3|3667.3|3679.8|3667.8|3679.3|3667.3|0
1612842120000|2021-02-09 03:42:00|3678.2|3666.2|3678.2|3666.2|3678.2|3666.2|3678.2|3666.2|0
1612842130000|2021-02-09 03:42:10|3678|3666|3679.3|3667.3|3679.3|3667.3|3678|3666|0
1612842140000|2021-02-09 03:42:20|3679|3667|3678.2|3666.2|3679|3667|3678.2|3666.2|0
1612842150000|2021-02-09 03:42:30|3678.5|3666.5|3678.2|3666.2|3678.5|3666.5|3678.2|3666.2|0
1612842160000|2021-02-09 03:42:40|3677.9|3665.9|3677.7|3665.7|3677.9|3665.9|3677.7|3665.7|0
1612842170000|2021-02-09 03:42:50|3677.2|3665.2|3677.5|3665.5|3677.5|3665.5|3676.9|3664.9|0
1612842200000|2021-02-09 03:43:20|||||||||2
1612842210000|2021-02-09 03:43:30|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|2
1612842220000|2021-02-09 03:43:40|3675|3663|3675.9|3663.9|3675.9|3663.9|3675|3663|0
1612842240000|2021-02-09 03:44:00|3676.2|3664.2|3676|3664|3676.2|3664.2|3675.8|3663.8|0
1612842250000|2021-02-09 03:44:10|3676.3|3664.3|3677|3665|3677|3665|3676.3|3664.3|0
1612842260000|2021-02-09 03:44:20|3677.3|3665.3|3676.1|3664.1|3677.3|3665.3|3676.1|3664.1|2
1612842280000|2021-02-09 03:44:40|3676.3|3664.3|3676.3|3664.3|3676.3|3664.3|3676.3|3664.3|0
1612842290000|2021-02-09 03:44:50|3677.3|3665.3|3677.5|3665.5|3677.5|3665.5|3677.3|3665.3|0
1612842300000|2021-02-09 03:45:00|3677.7|3665.7|3677|3665|3678|3666|3677|3665|0
1612842310000|2021-02-09 03:45:10|3677.5|3665.5|3677.2|3665.2|3678|3666|3677.2|3665.2|0
1612842320000|2021-02-09 03:45:20|3677|3665|3677|3665|3677|3665|3676.2|3664.2|0
1612842330000|2021-02-09 03:45:30|3676.8|3664.8|3676.8|3664.8|3676.8|3664.8|3676.8|3664.8|0
1612842350000|2021-02-09 03:45:50|3677|3665|3676.8|3664.8|3677|3665|3676.8|3664.8|0
1612842370000|2021-02-09 03:46:10|3677.3|3665.3|3677.5|3665.5|3677.5|3665.5|3677.3|3665.3|0
1612842380000|2021-02-09 03:46:20|3677.3|3665.3|3677|3665|3677.3|3665.3|3676.8|3664.8|3
1612842390000|2021-02-09 03:46:30|3676.5|3664.5|3676.5|3664.5|3676.5|3664.5|3676.5|3664.5|10
1612842400000|2021-02-09 03:46:40|3676.3|3664.3|3676.5|3664.5|3676.5|3664.5|3676.3|3664.3|6
1612842410000|2021-02-09 03:46:50|3676.3|3664.3|3675.8|3663.8|3676.3|3664.3|3675.8|3663.8|3
1612842420000|2021-02-09 03:47:00|3675.5|3663.5|3675|3663|3675.5|3663.5|3675|3663|0
1612842440000|2021-02-09 03:47:20|3674.7|3662.7|3674.5|3662.5|3674.7|3662.7|3674|3662|4
1612842450000|2021-02-09 03:47:30|3674|3662|3673.5|3661.5|3674|3662|3673.5|3661.5|0
1612842460000|2021-02-09 03:47:40|3673|3661|3673|3661|3673|3661|3673|3661|0
1612842480000|2021-02-09 03:48:00|3673.3|3661.3|3668.5|3656.5|3673.3|3661.3|3667.5|3655.5|2
1612842490000|2021-02-09 03:48:10|3668.2|3656.2|3669.9|3657.9|3669.9|3657.9|3668.2|3656.2|3
1612842500000|2021-02-09 03:48:20|3671|3659|3671.8|3659.8|3672|3660|3670.2|3658.2|0
1612842510000|2021-02-09 03:48:30|3671.5|3659.5|3672.3|3660.3|3672.3|3660.3|3671.5|3659.5|0
1612842520000|2021-02-09 03:48:40|3672|3660|3672|3660|3672|3660|3672|3660|0
1612842530000|2021-02-09 03:48:50|3671.5|3659.5|3669.2|3657.2|3671.7|3659.7|3669.2|3657.2|0
1612842540000|2021-02-09 03:49:00|3669.4|3657.4|3670.4|3658.4|3670.4|3658.4|3669.4|3657.4|0
1612842550000|2021-02-09 03:49:10|3670.7|3658.7|3671.2|3659.2|3671.2|3659.2|3670.7|3658.7|0
1612842560000|2021-02-09 03:49:20|3670.1|3658.1|3667.9|3655.9|3670.1|3658.1|3667.9|3655.9|1
1612842570000|2021-02-09 03:49:30|3668.1|3656.1|3668.1|3656.1|3668.1|3656.1|3668.1|3656.1|5
1612842580000|2021-02-09 03:49:40|3667.6|3655.6|3667.9|3655.9|3667.9|3655.9|3667.4|3655.4|0
1612842590000|2021-02-09 03:49:50|3668.1|3656.1|3668.9|3656.9|3668.9|3656.9|3668.1|3656.1|0
1612842600000|2021-02-09 03:50:00|3668.6|3656.6|3669.7|3657.7|3669.7|3657.7|3668.4|3656.4|0
1612842610000|2021-02-09 03:50:10|3670.7|3658.7|3670.4|3658.4|3671.2|3659.2|3670.4|3658.4|0
1612842620000|2021-02-09 03:50:20|3670.9|3658.9|3670.4|3658.4|3671.2|3659.2|3670.4|3658.4|0
1612842630000|2021-02-09 03:50:30|3670.7|3658.7|3668.9|3656.9|3670.7|3658.7|3668.9|3656.9|0
1612842640000|2021-02-09 03:50:40|3669.2|3657.2|3668.4|3656.4|3669.2|3657.2|3668.4|3656.4|0
1612842650000|2021-02-09 03:50:50|3668.2|3656.2|3668.7|3656.7|3668.7|3656.7|3667.9|3655.9|0
1612842660000|2021-02-09 03:51:00|3668.9|3656.9|3669.4|3657.4|3669.4|3657.4|3668.9|3656.9|0
1612842670000|2021-02-09 03:51:10|3669.9|3657.9|3669.7|3657.7|3670.2|3658.2|3669.7|3657.7|5
1612842690000|2021-02-09 03:51:30|3669.4|3657.4|3669.2|3657.2|3669.7|3657.7|3668.2|3656.2|9
1612842700000|2021-02-09 03:51:40|||||||||2
1612842720000|2021-02-09 03:52:00|3669.7|3657.7|3669.7|3657.7|3669.7|3657.7|3669.7|3657.7|0
1612842730000|2021-02-09 03:52:10|3669.9|3657.9|3669.9|3657.9|3670.7|3658.7|3669.9|3657.9|2
1612842740000|2021-02-09 03:52:20|3670.2|3658.2|3668.7|3656.7|3670.2|3658.2|3668.7|3656.7|0
1612842750000|2021-02-09 03:52:30|3668.9|3656.9|3669.4|3657.4|3669.4|3657.4|3668.9|3656.9|0
1612842760000|2021-02-09 03:52:40|3669.2|3657.2|3669.2|3657.2|3669.7|3657.7|3669.2|3657.2|2
1612842770000|2021-02-09 03:52:50|3668.9|3656.9|3669.4|3657.4|3669.4|3657.4|3668.9|3656.9|0
1612842780000|2021-02-09 03:53:00|3668.9|3656.9|3669.7|3657.7|3669.7|3657.7|3668.9|3656.9|0
1612842790000|2021-02-09 03:53:10|3669.4|3657.4|3669.4|3657.4|3669.4|3657.4|3669.4|3657.4|0
1612842800000|2021-02-09 03:53:20|3669.2|3657.2|3670|3658|3670|3658|3668.9|3656.9|0
1612842810000|2021-02-09 03:53:30|3669.7|3657.7|3669.2|3657.2|3669.7|3657.7|3669.2|3657.2|0
1612842820000|2021-02-09 03:53:40|3669|3657|3668.4|3656.4|3669|3657|3668.4|3656.4|0
1612842830000|2021-02-09 03:53:50|3668.1|3656.1|3668.1|3656.1|3668.1|3656.1|3668.1|3656.1|0
1612842840000|2021-02-09 03:54:00|3667.9|3655.9|3668.1|3656.1|3668.1|3656.1|3667.9|3655.9|0
1612842850000|2021-02-09 03:54:10|3668.4|3656.4|3668.1|3656.1|3668.4|3656.4|3668.1|3656.1|0
1612842860000|2021-02-09 03:54:20|3668.4|3656.4|3668.6|3656.6|3668.6|3656.6|3668.1|3656.1|0
1612842870000|2021-02-09 03:54:30|3669.1|3657.1|3669.6|3657.6|3669.6|3657.6|3669.1|3657.1|0
1612842880000|2021-02-09 03:54:40|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|0
1612842890000|2021-02-09 03:54:50|3669.6|3657.6|3669.6|3657.6|3669.6|3657.6|3669.6|3657.6|0
1612842900000|2021-02-09 03:55:00|3669.9|3657.9|3670.2|3658.2|3670.7|3658.7|3669.9|3657.9|2
1612842910000|2021-02-09 03:55:10|3670|3658|3670|3658|3670|3658|3670|3658|1
1612842920000|2021-02-09 03:55:20|3669.7|3657.7|3670.2|3658.2|3670.2|3658.2|3669.7|3657.7|0
1612842930000|2021-02-09 03:55:30|3670.4|3658.4|3670.4|3658.4|3670.4|3658.4|3670.4|3658.4|0
1612842940000|2021-02-09 03:55:40|3670.7|3658.7|3670.7|3658.7|3670.7|3658.7|3670.7|3658.7|0
1612842950000|2021-02-09 03:55:50|3670.4|3658.4|3670.4|3658.4|3670.9|3658.9|3670.4|3658.4|1
1612842960000|2021-02-09 03:56:00|3670.7|3658.7|3669.9|3657.9|3670.7|3658.7|3669.9|3657.9|6
1612842980000|2021-02-09 03:56:20|3669.7|3657.7|3669.4|3657.4|3669.7|3657.7|3669.4|3657.4|3
1612842990000|2021-02-09 03:56:30|3669.7|3657.7|3669.7|3657.7|3669.7|3657.7|3669.7|3657.7|0
1612843000000|2021-02-09 03:56:40|3669.4|3657.4|3669.4|3657.4|3669.4|3657.4|3669.4|3657.4|0
1612843020000|2021-02-09 03:57:00|3669.2|3657.2|3669.4|3657.4|3669.4|3657.4|3669.2|3657.2|0
1612843070000|2021-02-09 03:57:50|3669.9|3657.9|3670.4|3658.4|3670.4|3658.4|3669.9|3657.9|7
1612843080000|2021-02-09 03:58:00|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|5
1612843090000|2021-02-09 03:58:10|3669.7|3657.7|3669.7|3657.7|3669.7|3657.7|3669.4|3657.4|3
1612843100000|2021-02-09 03:58:20|||||||||1
1612843110000|2021-02-09 03:58:30|3669.4|3657.4|3669.4|3657.4|3669.4|3657.4|3669.2|3657.2|13
1612843120000|2021-02-09 03:58:40|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|0
1612843140000|2021-02-09 03:59:00|3670.2|3658.2|3670.4|3658.4|3671.4|3659.4|3670.2|3658.2|3
1612843150000|2021-02-09 03:59:10|3670.2|3658.2|3669.9|3657.9|3670.2|3658.2|3669.9|3657.9|0
1612843180000|2021-02-09 03:59:40|3670.2|3658.2|3670.9|3658.9|3670.9|3658.9|3670.2|3658.2|0
1612843190000|2021-02-09 03:59:50|3670.7|3658.7|3670.4|3658.4|3670.7|3658.7|3670.4|3658.4|1
1612843200000|2021-02-09 04:00:00|3670.2|3658.2|3670.2|3658.2|3670.2|3658.2|3670.2|3658.2|0
1612843210000|2021-02-09 04:00:10|3668.4|3656.4|3669.4|3657.4|3669.9|3657.9|3668.4|3656.4|0
1612843220000|2021-02-09 04:00:20|3669.9|3657.9|3669.4|3657.4|3670.1|3658.1|3669.4|3657.4|0
1612843230000|2021-02-09 04:00:30|3669.6|3657.6|3669.6|3657.6|3669.6|3657.6|3668.7|3656.7|1
1612843240000|2021-02-09 04:00:40|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|0
1612843260000|2021-02-09 04:01:00|3668.4|3656.4|3669.6|3657.6|3669.6|3657.6|3668.4|3656.4|2
1612843270000|2021-02-09 04:01:10|3668.9|3656.9|3669.1|3657.1|3669.6|3657.6|3668.9|3656.9|0
1612843280000|2021-02-09 04:01:20|3668.6|3656.6|3668.9|3656.9|3668.9|3656.9|3668.6|3656.6|1
1612843290000|2021-02-09 04:01:30|3669.6|3657.6|3670.1|3658.1|3670.1|3658.1|3669.6|3657.6|0
1612843300000|2021-02-09 04:01:40|3669.9|3657.9|3669.6|3657.6|3669.9|3657.9|3669.6|3657.6|0
1612843310000|2021-02-09 04:01:50|||||||||4
1612843320000|2021-02-09 04:02:00|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|3669.9|3657.9|3
1612843340000|2021-02-09 04:02:20|||||||||1
1612843350000|2021-02-09 04:02:30|3669.2|3657.2|3668.4|3656.4|3669.2|3657.2|3668.4|3656.4|0
1612843370000|2021-02-09 04:02:50|3669.3|3657.3|3669.8|3657.8|3670.1|3658.1|3669.3|3657.3|5
1612843380000|2021-02-09 04:03:00|3669.2|3657.2|3669.1|3657.1|3669.2|3657.2|3669.1|3657.1|0
1612843390000|2021-02-09 04:03:10|3668.9|3656.9|3668.9|3656.9|3668.9|3656.9|3668.9|3656.9|0
1612843410000|2021-02-09 04:03:30|3669.1|3657.1|3669.1|3657.1|3669.1|3657.1|3669.1|3657.1|1
1612843420000|2021-02-09 04:03:40|3670.4|3658.4|3670.4|3658.4|3670.4|3658.4|3670.4|3658.4|2
1612843430000|2021-02-09 04:03:50|3670.6|3658.6|3672.4|3660.4|3672.4|3660.4|3670.6|3658.6|4
1612843440000|2021-02-09 04:04:00|3672.6|3660.6|3673.4|3661.4|3674.4|3662.4|3672.6|3660.6|2
1612843450000|2021-02-09 04:04:10|||||||||1
1612843460000|2021-02-09 04:04:20|3673.9|3661.9|3672.7|3660.7|3673.9|3661.9|3672|3660|4
1612843470000|2021-02-09 04:04:30|3672.4|3660.4|3671.7|3659.7|3672.4|3660.4|3671.7|3659.7|1
1612843480000|2021-02-09 04:04:40|3671.4|3659.4|3671.4|3659.4|3671.4|3659.4|3671.4|3659.4|0
1612843490000|2021-02-09 04:04:50|3671.9|3659.9|3671.1|3659.1|3671.9|3659.9|3671.1|3659.1|0
1612843500000|2021-02-09 04:05:00|3670.9|3658.9|3670.9|3658.9|3670.9|3658.9|3670.9|3658.9|0
1612843510000|2021-02-09 04:05:10|3670.7|3658.7|3670.9|3658.9|3670.9|3658.9|3670.7|3658.7|10
1612843520000|2021-02-09 04:05:20|3670.7|3658.7|3669.2|3657.2|3670.7|3658.7|3669.2|3657.2|5
1612843530000|2021-02-09 04:05:30|3668.9|3656.9|3668.9|3656.9|3668.9|3656.9|3668.9|3656.9|0
1612843540000|2021-02-09 04:05:40|3668.7|3656.7|3663.3|3651.3|3668.7|3656.7|3663.3|3651.3|25
1612843550000|2021-02-09 04:05:50|3663.6|3651.6|3665.1|3653.1|3665.1|3653.1|3663.6|3651.6|8
1612843560000|2021-02-09 04:06:00|3664.8|3652.8|3663.6|3651.6|3665|3653|3663.6|3651.6|8
1612843570000|2021-02-09 04:06:10|3664.1|3652.1|3664.3|3652.3|3664.3|3652.3|3664.1|3652.1|0
1612843580000|2021-02-09 04:06:20|3664.1|3652.1|3664.1|3652.1|3664.1|3652.1|3663.8|3651.8|1
1612843590000|2021-02-09 04:06:30|3663.8|3651.8|3664.1|3652.1|3664.1|3652.1|3663.8|3651.8|0
1612843610000|2021-02-09 04:06:50|3665.8|3653.8|3666.8|3654.8|3667.3|3655.3|3665.8|3653.8|0
1612843620000|2021-02-09 04:07:00|3667.3|3655.3|3667.8|3655.8|3667.8|3655.8|3666.8|3654.8|0
1612843630000|2021-02-09 04:07:10|3668.1|3656.1|3668.1|3656.1|3668.3|3656.3|3667.1|3655.1|0
1612843640000|2021-02-09 04:07:20|3667.9|3655.9|3668.5|3656.5|3669.8|3657.8|3667.9|3655.9|0
1612843650000|2021-02-09 04:07:30|3667.4|3655.4|3667.4|3655.4|3667.4|3655.4|3667.4|3655.4|0
1612843770000|2021-02-09 04:09:30|3667.6|3655.6|3667.9|3655.9|3667.9|3655.9|3667.6|3655.6|0
1612843830000|2021-02-09 04:10:30|3668.9|3656.9|3669.4|3657.4|3669.4|3657.4|3668.9|3656.9|0
1612843880000|2021-02-09 04:11:20|3669.6|3657.6|3669.3|3657.3|3669.8|3657.8|3669.3|3657.3|0
1612843890000|2021-02-09 04:11:30|3669.6|3657.6|3669.3|3657.3|3669.6|3657.6|3669.3|3657.3|2
1612843910000|2021-02-09 04:11:50|3669.8|3657.8|3669.8|3657.8|3669.8|3657.8|3669.8|3657.8|0
1612843930000|2021-02-09 04:12:10|3670.1|3658.1|3670.1|3658.1|3670.1|3658.1|3670.1|3658.1|0
1612843940000|2021-02-09 04:12:20|3670.6|3658.6|3670.1|3658.1|3670.6|3658.6|3670.1|3658.1|0
1612843950000|2021-02-09 04:12:30|3669.8|3657.8|3668.8|3656.8|3669.8|3657.8|3668.8|3656.8|0
1612843960000|2021-02-09 04:12:40|3668.3|3656.3|3667.8|3655.8|3668.3|3656.3|3667.8|3655.8|0
1612843970000|2021-02-09 04:12:50|3667.3|3655.3|3667.3|3655.3|3667.3|3655.3|3667.3|3655.3|0
1612843990000|2021-02-09 04:13:10|3667.6|3655.6|3667.6|3655.6|3667.6|3655.6|3667.6|3655.6|0
1612844000000|2021-02-09 04:13:20|3667.3|3655.3|3667.8|3655.8|3667.8|3655.8|3667.3|3655.3|0
1612844020000|2021-02-09 04:13:40|3667.3|3655.3|3667.8|3655.8|3667.8|3655.8|3667.3|3655.3|0
1612844030000|2021-02-09 04:13:50|3667.6|3655.6|3667.3|3655.3|3667.6|3655.6|3667.3|3655.3|13
1612844040000|2021-02-09 04:14:00|3667.6|3655.6|3667.3|3655.3|3667.6|3655.6|3667.3|3655.3|0
1612844050000|2021-02-09 04:14:10|3667.1|3655.1|3667.3|3655.3|3667.3|3655.3|3666.6|3654.6|0
1612844090000|2021-02-09 04:14:50|3667.6|3655.6|3667.6|3655.6|3667.6|3655.6|3667.6|3655.6|0
1612844130000|2021-02-09 04:15:30|3668.1|3656.1|3668.3|3656.3|3668.3|3656.3|3668.1|3656.1|0
1612844160000|2021-02-09 04:16:00|3668.6|3656.6|3668.6|3656.6|3668.6|3656.6|3668.6|3656.6|0
1612844180000|2021-02-09 04:16:20|3669.1|3657.1|3669.1|3657.1|3669.1|3657.1|3669.1|3657.1|0
1612844220000|2021-02-09 04:17:00|3669.3|3657.3|3669.6|3657.6|3669.6|3657.6|3669.3|3657.3|0
1612844230000|2021-02-09 04:17:10|3669.9|3657.9|3672.6|3660.6|3672.6|3660.6|3669.9|3657.9|0
1612844250000|2021-02-09 04:17:30|3673.4|3661.4|3676.1|3664.1|3676.4|3664.4|3673.4|3661.4|2
1612844260000|2021-02-09 04:17:40|3675.9|3663.9|3676.4|3664.4|3676.4|3664.4|3675.9|3663.9|0
1612844270000|2021-02-09 04:17:50|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|0
1612844280000|2021-02-09 04:18:00|3676.1|3664.1|3676.3|3664.3|3676.3|3664.3|3676.1|3664.1|0
1612844290000|2021-02-09 04:18:10|3676.1|3664.1|3676.3|3664.3|3676.3|3664.3|3676.1|3664.1|0
1612844300000|2021-02-09 04:18:20|3675.8|3663.8|3675.8|3663.8|3675.8|3663.8|3675.8|3663.8|0
1612844310000|2021-02-09 04:18:30|3675.6|3663.6|3675.8|3663.8|3675.8|3663.8|3675.6|3663.6|0
1612844320000|2021-02-09 04:18:40|3676.1|3664.1|3675.8|3663.8|3676.1|3664.1|3675.8|3663.8|0
1612844350000|2021-02-09 04:19:10|3676.1|3664.1|3675.1|3663.1|3676.1|3664.1|3675.1|3663.1|0
1612844360000|2021-02-09 04:19:20|3674.6|3662.6|3673|3661|3674.6|3662.6|3673|3661|1
1612844380000|2021-02-09 04:19:40|3673.5|3661.5|3673.5|3661.5|3673.5|3661.5|3673.5|3661.5|0
1612844390000|2021-02-09 04:19:50|3672.8|3660.8|3672.8|3660.8|3672.8|3660.8|3672.8|3660.8|0
1612844400000|2021-02-09 04:20:00|3672.5|3660.5|3672.8|3660.8|3672.8|3660.8|3672.3|3660.3|0
1612844410000|2021-02-09 04:20:10|3673|3661|3673|3661|3673|3661|3673|3661|0
1612844420000|2021-02-09 04:20:20|3673.3|3661.3|3673.5|3661.5|3673.5|3661.5|3673.3|3661.3|0
1612844430000|2021-02-09 04:20:30|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|0
1612844450000|2021-02-09 04:20:50|3674.3|3662.3|3674.3|3662.3|3674.3|3662.3|3674.3|3662.3|0
1612844460000|2021-02-09 04:21:00|3674.6|3662.6|3674.3|3662.3|3674.6|3662.6|3674.3|3662.3|0
1612844490000|2021-02-09 04:21:30|3674.6|3662.6|3674.8|3662.8|3674.8|3662.8|3674.6|3662.6|0
1612844500000|2021-02-09 04:21:40|3675.1|3663.1|3674.3|3662.3|3675.1|3663.1|3674.3|3662.3|0
1612844510000|2021-02-09 04:21:50|3674.5|3662.5|3674.5|3662.5|3674.5|3662.5|3674.3|3662.3|0
1612844520000|2021-02-09 04:22:00|3674.3|3662.3|3674.2|3662.2|3674.8|3662.8|3674|3662|0
1612844530000|2021-02-09 04:22:10|3674|3662|3674|3662|3674|3662|3674|3662|0
1612844540000|2021-02-09 04:22:20|3674.6|3662.6|3674.3|3662.3|3674.6|3662.6|3674.3|3662.3|0
1612844550000|2021-02-09 04:22:30|3673.7|3661.7|3673.7|3661.7|3673.7|3661.7|3673.7|3661.7|0
1612844560000|2021-02-09 04:22:40|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|0
1612844610000|2021-02-09 04:23:30|3672.2|3660.2|3672.2|3660.2|3672.2|3660.2|3672.2|3660.2|0
1612844630000|2021-02-09 04:23:50|3670.5|3658.5|3670.5|3658.5|3670.5|3658.5|3670.5|3658.5|1
1612844650000|2021-02-09 04:24:10|3670.8|3658.8|3671|3659|3671|3659|3670.8|3658.8|0
1612844660000|2021-02-09 04:24:20|3671.5|3659.5|3671.5|3659.5|3671.5|3659.5|3671.5|3659.5|0
1612844680000|2021-02-09 04:24:40|3671.3|3659.3|3670.8|3658.8|3671.3|3659.3|3670.8|3658.8|0
1612844690000|2021-02-09 04:24:50|3670|3658|3670|3658|3670|3658|3670|3658|0
1612844700000|2021-02-09 04:25:00|3669.5|3657.5|3669.2|3657.2|3669.5|3657.5|3669.2|3657.2|1
1612844710000|2021-02-09 04:25:10|3668.9|3656.9|3665.9|3653.9|3668.9|3656.9|3664.2|3652.2|2
1612844720000|2021-02-09 04:25:20|3665.7|3653.7|3666.8|3654.8|3666.8|3654.8|3665.4|3653.4|0
1612844730000|2021-02-09 04:25:30|3667.3|3655.3|3667.8|3655.8|3667.8|3655.8|3667.3|3655.3|0
1612844740000|2021-02-09 04:25:40|3665.2|3653.2|3666.9|3654.9|3666.9|3654.9|3665.2|3653.2|0
1612844750000|2021-02-09 04:25:50|3666.3|3654.3|3665.2|3653.2|3666.3|3654.3|3665.2|3653.2|0
1612844760000|2021-02-09 04:26:00|3664.7|3652.7|3664.5|3652.5|3664.7|3652.7|3664.2|3652.2|1
1612844770000|2021-02-09 04:26:10|3664.3|3652.3|3663.7|3651.7|3664.3|3652.3|3663.5|3651.5|7
1612844780000|2021-02-09 04:26:20|3663.5|3651.5|3661.9|3649.9|3663.5|3651.5|3661.4|3649.4|5
1612844790000|2021-02-09 04:26:30|3661.7|3649.7|3661.7|3649.7|3661.7|3649.7|3661.2|3649.2|0
1612844800000|2021-02-09 04:26:40|3661.9|3649.9|3661.9|3649.9|3661.9|3649.9|3661.9|3649.9|0
1612844870000|2021-02-09 04:27:50|3662.2|3650.2|3664|3652|3664.2|3652.2|3662.2|3650.2|0
1612844880000|2021-02-09 04:28:00|3664.5|3652.5|3664.7|3652.7|3664.7|3652.7|3664.5|3652.5|0
1612844890000|2021-02-09 04:28:10|3665|3653|3664|3652|3665|3653|3664|3652|0
1612844900000|2021-02-09 04:28:20|3663.5|3651.5|3663.7|3651.7|3664.2|3652.2|3663.5|3651.5|0
1612844910000|2021-02-09 04:28:30|3663.5|3651.5|3663.5|3651.5|3663.5|3651.5|3663.5|3651.5|0
1612844920000|2021-02-09 04:28:40|3662.7|3650.7|3663|3651|3663.2|3651.2|3662.7|3650.7|0
1612844930000|2021-02-09 04:28:50|3662.7|3650.7|3662.7|3650.7|3662.7|3650.7|3662.7|3650.7|0
1612844940000|2021-02-09 04:29:00|3663|3651|3663|3651|3663|3651|3663|3651|5
1612844950000|2021-02-09 04:29:10|3662.7|3650.7|3662.7|3650.7|3662.7|3650.7|3662.7|3650.7|2
1612844960000|2021-02-09 04:29:20|3662.5|3650.5|3662.2|3650.2|3662.5|3650.5|3662.2|3650.2|0
1612844980000|2021-02-09 04:29:40|3661.7|3649.7|3661.7|3649.7|3661.7|3649.7|3661.7|3649.7|0
1612844990000|2021-02-09 04:29:50|3662.2|3650.2|3663.5|3651.5|3663.5|3651.5|3662.2|3650.2|0
1612852200000|2021-02-09 06:30:00|3682.7|3670.7|3682|3670|3683.2|3671.2|3682|3670|2
1612852210000|2021-02-09 06:30:10|3682.3|3670.3|3681.7|3669.7|3682.3|3670.3|3681.7|3669.7|1
1612852220000|2021-02-09 06:30:20|3681.5|3669.5|3681.7|3669.7|3682|3670|3681.5|3669.5|0
1612852230000|2021-02-09 06:30:30|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|0
1612852240000|2021-02-09 06:30:40|3681.7|3669.7|3681|3669|3682|3670|3681|3669|1
1612852250000|2021-02-09 06:30:50|3681.5|3669.5|3680.8|3668.8|3681.5|3669.5|3680.8|3668.8|1
1612852260000|2021-02-09 06:31:00|3680.5|3668.5|3684.5|3672.5|3684.5|3672.5|3680.5|3668.5|1
1612852270000|2021-02-09 06:31:10|3684.1|3672.1|3685.6|3673.6|3686.3|3674.3|3683.5|3671.5|3
1612852280000|2021-02-09 06:31:20|3686.1|3674.1|3686.8|3674.8|3687.3|3675.3|3686.1|3674.1|4
1612852290000|2021-02-09 06:31:30|3686.5|3674.5|3686.7|3674.7|3687.3|3675.3|3686.3|3674.3|7
1612852300000|2021-02-09 06:31:40|3687|3675|3686.7|3674.7|3687.5|3675.5|3686.7|3674.7|6
1612852310000|2021-02-09 06:31:50|||||||||5
1612852320000|2021-02-09 06:32:00|3687.2|3675.2|3686|3674|3687.2|3675.2|3686|3674|2
1612852330000|2021-02-09 06:32:10|3686.5|3674.5|3686.2|3674.2|3687|3675|3686|3674|0
1612852340000|2021-02-09 06:32:20|3686|3674|3681.5|3669.5|3686|3674|3681.2|3669.2|0
1612852350000|2021-02-09 06:32:30|3679.7|3667.7|3680.2|3668.2|3680.2|3668.2|3679|3667|9
1612852360000|2021-02-09 06:32:40|3680.7|3668.7|3678.7|3666.7|3680.7|3668.7|3678.7|3666.7|0
1612852370000|2021-02-09 06:32:50|3679|3667|3683|3671|3684|3672|3679|3667|0
1612852380000|2021-02-09 06:33:00|3681.9|3669.9|3680.7|3668.7|3681.9|3669.9|3680.7|3668.7|0
1612852390000|2021-02-09 06:33:10|3680.5|3668.5|3681.2|3669.2|3681.2|3669.2|3680.2|3668.2|0
1612852400000|2021-02-09 06:33:20|3681.5|3669.5|3680.7|3668.7|3681.7|3669.7|3680.7|3668.7|5
1612852410000|2021-02-09 06:33:30|3680.5|3668.5|3680.7|3668.7|3680.7|3668.7|3680.5|3668.5|5
1612852420000|2021-02-09 06:33:40|3681|3669|3681|3669|3681|3669|3680.7|3668.7|0
1612852430000|2021-02-09 06:33:50|3680|3668|3679.7|3667.7|3680|3668|3679.7|3667.7|0
1612852440000|2021-02-09 06:34:00|3680|3668|3682|3670|3682|3670|3679.2|3667.2|0
1612852450000|2021-02-09 06:34:10|3682.9|3670.9|3683.1|3671.1|3683.1|3671.1|3682.9|3670.9|4
1612852460000|2021-02-09 06:34:20|3682.6|3670.6|3682.1|3670.1|3683|3671|3681.4|3669.4|8
1612852470000|2021-02-09 06:34:30|||||||||26
1612852480000|2021-02-09 06:34:40|3682.4|3670.4|3682.9|3670.9|3682.9|3670.9|3682.4|3670.4|12
1612852490000|2021-02-09 06:34:50|3683.9|3671.9|3681.6|3669.6|3683.9|3671.9|3681.6|3669.6|4
1612852500000|2021-02-09 06:35:00|3679.9|3667.9|3684.1|3672.1|3684.1|3672.1|3679.9|3667.9|1
1612852510000|2021-02-09 06:35:10|3684.4|3672.4|3684.2|3672.2|3684.4|3672.4|3683.7|3671.7|5
1612852520000|2021-02-09 06:35:20|3683.9|3671.9|3683.9|3671.9|3683.9|3671.9|3683.9|3671.9|0
1612852530000|2021-02-09 06:35:30|3684.9|3672.9|3686.4|3674.4|3686.4|3674.4|3684.9|3672.9|0
1612852540000|2021-02-09 06:35:40|3686.7|3674.7|3687.8|3675.8|3687.8|3675.8|3686.7|3674.7|2
1612852550000|2021-02-09 06:35:50|3688.1|3676.1|3688.9|3676.9|3688.9|3676.9|3688.1|3676.1|16
1612852560000|2021-02-09 06:36:00|3688.6|3676.6|3689.4|3677.4|3689.4|3677.4|3688.6|3676.6|0
1612852570000|2021-02-09 06:36:10|3689.7|3677.7|3689.6|3677.6|3689.9|3677.9|3689.1|3677.1|0
1612852580000|2021-02-09 06:36:20|3688.8|3676.8|3687.8|3675.8|3688.8|3676.8|3687.8|3675.8|0
1612852590000|2021-02-09 06:36:30|3688.3|3676.3|3688.8|3676.8|3688.8|3676.8|3687.8|3675.8|7
1612852600000|2021-02-09 06:36:40|3689.1|3677.1|3689.3|3677.3|3689.3|3677.3|3688.8|3676.8|0
1612852610000|2021-02-09 06:36:50|3689.6|3677.6|3690.4|3678.4|3690.4|3678.4|3689.6|3677.6|0
1612852620000|2021-02-09 06:37:00|3690.6|3678.6|3692.1|3680.1|3692.1|3680.1|3690.6|3678.6|11
1612852630000|2021-02-09 06:37:10|3692.4|3680.4|3694.6|3682.6|3694.6|3682.6|3692.4|3680.4|7
1612852640000|2021-02-09 06:37:20|3694.1|3682.1|3693.6|3681.6|3694.7|3682.7|3693.6|3681.6|2
1612852650000|2021-02-09 06:37:30|3693.9|3681.9|3697.4|3685.4|3697.9|3685.9|3693.3|3681.3|6
1612852660000|2021-02-09 06:37:40|3697.2|3685.2|3697.7|3685.7|3697.7|3685.7|3696.4|3684.4|8
1612852670000|2021-02-09 06:37:50|3698.4|3686.4|3697.4|3685.4|3699.2|3687.2|3697.4|3685.4|21
1612852680000|2021-02-09 06:38:00|3697.9|3685.9|3697.2|3685.2|3697.9|3685.9|3697|3685|1
1612852690000|2021-02-09 06:38:10|3696.9|3684.9|3697.2|3685.2|3697.7|3685.7|3696.9|3684.9|0
1612852700000|2021-02-09 06:38:20|3697|3685|3699.1|3687.1|3699.2|3687.2|3696.2|3684.2|4
1612852710000|2021-02-09 06:38:30|3698.8|3686.8|3698.1|3686.1|3698.8|3686.8|3698.1|3686.1|2
1612852720000|2021-02-09 06:38:40|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|0
1612852730000|2021-02-09 06:38:50|3697.2|3685.2|3696.4|3684.4|3697.2|3685.2|3695.1|3683.1|1
1612852740000|2021-02-09 06:39:00|3695.9|3683.9|3694.9|3682.9|3695.9|3683.9|3694.9|3682.9|0
1612852750000|2021-02-09 06:39:10|3694.6|3682.6|3694.9|3682.9|3695.1|3683.1|3694.3|3682.3|0
1612852770000|2021-02-09 06:39:30|3694.6|3682.6|3695.4|3683.4|3695.4|3683.4|3694.4|3682.4|1
1612852780000|2021-02-09 06:39:40|3695.6|3683.6|3693.8|3681.8|3695.9|3683.9|3693.6|3681.6|5
1612852790000|2021-02-09 06:39:50|3693.1|3681.1|3693|3681|3693.3|3681.3|3692.3|3680.3|15
1612852800000|2021-02-09 06:40:00|3693.3|3681.3|3695.6|3683.6|3695.6|3683.6|3693.3|3681.3|15
1612852810000|2021-02-09 06:40:10|3696.1|3684.1|3695.6|3683.6|3696.1|3684.1|3695.4|3683.4|4
1612852820000|2021-02-09 06:40:20|3695.4|3683.4|3696.2|3684.2|3696.2|3684.2|3695.4|3683.4|0
1612852830000|2021-02-09 06:40:30|3696.4|3684.4|3695.9|3683.9|3696.7|3684.7|3695.6|3683.6|13
1612852840000|2021-02-09 06:40:40|3696.4|3684.4|3696.4|3684.4|3696.9|3684.9|3695.9|3683.9|3
1612852850000|2021-02-09 06:40:50|3696.2|3684.2|3694.9|3682.9|3696.2|3684.2|3694.6|3682.6|3
1612852860000|2021-02-09 06:41:00|3694.6|3682.6|3696.2|3684.2|3696.2|3684.2|3694.6|3682.6|1
1612852870000|2021-02-09 06:41:10|3695.9|3683.9|3695.1|3683.1|3695.9|3683.9|3695.1|3683.1|0
1612852880000|2021-02-09 06:41:20|3694.9|3682.9|3695.1|3683.1|3695.1|3683.1|3694.9|3682.9|0
1612852920000|2021-02-09 06:42:00|3695.4|3683.4|3695.9|3683.9|3695.9|3683.9|3695.4|3683.4|0
1612852930000|2021-02-09 06:42:10|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|1
1612852940000|2021-02-09 06:42:20|3696.4|3684.4|3696.4|3684.4|3696.9|3684.9|3696.4|3684.4|0
1612852950000|2021-02-09 06:42:30|3696.1|3684.1|3696.4|3684.4|3696.4|3684.4|3696.1|3684.1|0
1612852960000|2021-02-09 06:42:40|3696.6|3684.6|3696.4|3684.4|3696.6|3684.6|3696.4|3684.4|0
1612852970000|2021-02-09 06:42:50|3696.9|3684.9|3696.9|3684.9|3697.1|3685.1|3696.4|3684.4|1
1612852980000|2021-02-09 06:43:00|3696.6|3684.6|3696.4|3684.4|3696.6|3684.6|3696.4|3684.4|0
1612852990000|2021-02-09 06:43:10|3696.7|3684.7|3696.7|3684.7|3696.9|3684.9|3696.4|3684.4|0
1612853000000|2021-02-09 06:43:20|3696.9|3684.9|3696.7|3684.7|3696.9|3684.9|3696.7|3684.7|0
1612853010000|2021-02-09 06:43:30|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|0
1612853020000|2021-02-09 06:43:40|3697.4|3685.4|3697.2|3685.2|3697.4|3685.4|3696.7|3684.7|1
1612853030000|2021-02-09 06:43:50|3696.9|3684.9|3697.2|3685.2|3697.2|3685.2|3696.9|3684.9|2
1612853040000|2021-02-09 06:44:00|3697.4|3685.4|3697.6|3685.6|3697.8|3685.8|3696.2|3684.2|3
1612853050000|2021-02-09 06:44:10|3697.3|3685.3|3697.1|3685.1|3697.3|3685.3|3697.1|3685.1|0
1612853060000|2021-02-09 06:44:20|3696.8|3684.8|3697.2|3685.2|3697.2|3685.2|3696.8|3684.8|0
1612853070000|2021-02-09 06:44:30|3697|3685|3695.5|3683.5|3697|3685|3695.5|3683.5|0
1612853080000|2021-02-09 06:44:40|3696.5|3684.5|3696|3684|3696.5|3684.5|3695.7|3683.7|2
1612853090000|2021-02-09 06:44:50|3696.5|3684.5|3696.8|3684.8|3696.8|3684.8|3696.5|3684.5|1
1612853100000|2021-02-09 06:45:00|3696.6|3684.6|3695.7|3683.7|3696.6|3684.6|3695.7|3683.7|0
1612853110000|2021-02-09 06:45:10|3695.2|3683.2|3695|3683|3695.2|3683.2|3695|3683|0
1612853120000|2021-02-09 06:45:20|3695.2|3683.2|3695.2|3683.2|3695.7|3683.7|3693.8|3681.8|4
1612853130000|2021-02-09 06:45:30|3695|3683|3695|3683|3695.2|3683.2|3693.8|3681.8|10
1612853140000|2021-02-09 06:45:40|3694.2|3682.2|3694.4|3682.4|3694.4|3682.4|3693.3|3681.3|6
1612853150000|2021-02-09 06:45:50|3693.7|3681.7|3692.2|3680.2|3693.7|3681.7|3691.7|3679.7|8
1612853160000|2021-02-09 06:46:00|3691.7|3679.7|3691.9|3679.9|3691.9|3679.9|3691.7|3679.7|6
1612853170000|2021-02-09 06:46:10|3692.2|3680.2|3688.9|3676.9|3692.2|3680.2|3688.6|3676.6|33
1612853180000|2021-02-09 06:46:20|3689.4|3677.4|3689.9|3677.9|3689.9|3677.9|3688.9|3676.9|0
1612853190000|2021-02-09 06:46:30|3690|3678|3689.1|3677.1|3690|3678|3689.1|3677.1|0
1612853200000|2021-02-09 06:46:40|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|0
1612853210000|2021-02-09 06:46:50|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|0
1612853230000|2021-02-09 06:47:10|3689.5|3677.5|3690|3678|3690|3678|3689.5|3677.5|0
1612853250000|2021-02-09 06:47:30|3689.7|3677.7|3690|3678|3690|3678|3689.7|3677.7|0
1612853260000|2021-02-09 06:47:40|3690.2|3678.2|3690.7|3678.7|3690.7|3678.7|3690.2|3678.2|0
1612853270000|2021-02-09 06:47:50|3691|3679|3693.5|3681.5|3694.2|3682.2|3691|3679|0
1612853280000|2021-02-09 06:48:00|3693.7|3681.7|3694.2|3682.2|3694.2|3682.2|3693.5|3681.5|0
1612853290000|2021-02-09 06:48:10|3694|3682|3692.7|3680.7|3694|3682|3692.7|3680.7|0
1612853300000|2021-02-09 06:48:20|3693|3681|3693.7|3681.7|3694|3682|3693|3681|0
1612853310000|2021-02-09 06:48:30|3693.9|3681.9|3693.4|3681.4|3694.2|3682.2|3693.2|3681.2|0
1612853320000|2021-02-09 06:48:40|3693.5|3681.5|3692.7|3680.7|3693.5|3681.5|3692.7|3680.7|0
1612853330000|2021-02-09 06:48:50|3693.2|3681.2|3692.7|3680.7|3693.2|3681.2|3692.7|3680.7|0
1612853340000|2021-02-09 06:49:00|3693.2|3681.2|3692.7|3680.7|3693.2|3681.2|3692.7|3680.7|0
1612853350000|2021-02-09 06:49:10|3692.2|3680.2|3692.2|3680.2|3692.2|3680.2|3692|3680|0
1612853360000|2021-02-09 06:49:20|3691.2|3679.2|3690.7|3678.7|3691.2|3679.2|3690.7|3678.7|0
1612853370000|2021-02-09 06:49:30|3692.5|3680.5|3693.7|3681.7|3693.7|3681.7|3692.5|3680.5|0
1612853390000|2021-02-09 06:49:50|3693.9|3681.9|3693.7|3681.7|3694.2|3682.2|3693.7|3681.7|1
1612853400000|2021-02-09 06:50:00|3693.5|3681.5|3693|3681|3693.5|3681.5|3693|3681|3
1612853410000|2021-02-09 06:50:10|3692.7|3680.7|3692.5|3680.5|3693|3681|3692.3|3680.3|1
1612853420000|2021-02-09 06:50:20|3693|3681|3691.8|3679.8|3693|3681|3691.8|3679.8|0
1612853430000|2021-02-09 06:50:30|3692.1|3680.1|3691.8|3679.8|3692.1|3680.1|3691.8|3679.8|1
1612853440000|2021-02-09 06:50:40|3690.8|3678.8|3690.3|3678.3|3690.8|3678.8|3690.3|3678.3|0
1612853450000|2021-02-09 06:50:50|3690.5|3678.5|3691.8|3679.8|3691.8|3679.8|3690.5|3678.5|0
1612853460000|2021-02-09 06:51:00|3692.1|3680.1|3691.8|3679.8|3692.1|3680.1|3691.8|3679.8|0
1612853480000|2021-02-09 06:51:20|3693.5|3681.5|3693.7|3681.7|3693.7|3681.7|3693|3681|2
1612853490000|2021-02-09 06:51:30|3693.2|3681.2|3692.2|3680.2|3693.2|3681.2|3692.2|3680.2|0
1612853500000|2021-02-09 06:51:40|3691.7|3679.7|3691.5|3679.5|3692.2|3680.2|3691.2|3679.2|0
1612853510000|2021-02-09 06:51:50|3691|3679|3691|3679|3691|3679|3690.7|3678.7|0
1612853520000|2021-02-09 06:52:00|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|3690.5|3678.5|0
1612853560000|2021-02-09 06:52:40|3690.5|3678.5|3691|3679|3691|3679|3690.5|3678.5|0
1612853570000|2021-02-09 06:52:50|3691.7|3679.7|3692.5|3680.5|3692.5|3680.5|3691.7|3679.7|0
1612853580000|2021-02-09 06:53:00|3692.8|3680.8|3691.7|3679.7|3692.8|3680.8|3691.7|3679.7|0
1612853590000|2021-02-09 06:53:10|3692|3680|3692|3680|3692|3680|3692|3680|0
1612853600000|2021-02-09 06:53:20|3692.2|3680.2|3692|3680|3692.2|3680.2|3692|3680|0
1612853610000|2021-02-09 06:53:30|3691.8|3679.8|3691.5|3679.5|3692|3680|3691.3|3679.3|0
1612853620000|2021-02-09 06:53:40|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|0
1612853630000|2021-02-09 06:53:50|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|0
1612853640000|2021-02-09 06:54:00|3691|3679|3691|3679|3691|3679|3691|3679|0
1612853660000|2021-02-09 06:54:20|3691.7|3679.7|3695|3683|3695|3683|3691.7|3679.7|2
1612853670000|2021-02-09 06:54:30|3695.3|3683.3|3694.5|3682.5|3695.3|3683.3|3694.5|3682.5|2
1612853680000|2021-02-09 06:54:40|3694.3|3682.3|3693.8|3681.8|3694.3|3682.3|3693.8|3681.8|3
1612853710000|2021-02-09 06:55:10|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|0
1612853720000|2021-02-09 06:55:20|3693.6|3681.6|3693.1|3681.1|3693.6|3681.6|3693.1|3681.1|6
1612853730000|2021-02-09 06:55:30|3692.5|3680.5|3692|3680|3692.5|3680.5|3692|3680|0
1612853740000|2021-02-09 06:55:40|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|3691.5|3679.5|0
1612853760000|2021-02-09 06:56:00|3692|3680|3691.8|3679.8|3692|3680|3691.8|3679.8|8
1612853770000|2021-02-09 06:56:10|3691.5|3679.5|3691|3679|3691.5|3679.5|3691|3679|0
1612853790000|2021-02-09 06:56:30|3691.5|3679.5|3691.5|3679.5|3691.8|3679.8|3691|3679|0
1612853800000|2021-02-09 06:56:40|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|0
1612853810000|2021-02-09 06:56:50|3692.3|3680.3|3695.7|3683.7|3695.9|3683.9|3692.3|3680.3|3
1612853820000|2021-02-09 06:57:00|3695.4|3683.4|3696.6|3684.6|3697.1|3685.1|3695.4|3683.4|6
1612853830000|2021-02-09 06:57:10|3696.4|3684.4|3697.1|3685.1|3697.4|3685.4|3696.4|3684.4|1
1612853840000|2021-02-09 06:57:20|3697.4|3685.4|3697.1|3685.1|3697.4|3685.4|3697.1|3685.1|6
1612853850000|2021-02-09 06:57:30|3697.3|3685.3|3697.9|3685.9|3697.9|3685.9|3697.3|3685.3|0
1612853860000|2021-02-09 06:57:40|3698.2|3686.2|3697.9|3685.9|3698.2|3686.2|3697.9|3685.9|8
1612853870000|2021-02-09 06:57:50|3698.2|3686.2|3697.1|3685.1|3698.2|3686.2|3697.1|3685.1|1
1612853880000|2021-02-09 06:58:00|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|3696.3|3684.3|0
1612853890000|2021-02-09 06:58:10|3696.3|3684.3|3696.6|3684.6|3697.1|3685.1|3696.3|3684.3|0
1612853900000|2021-02-09 06:58:20|3696.9|3684.9|3696.6|3684.6|3697.1|3685.1|3696.6|3684.6|0
1612853910000|2021-02-09 06:58:30|3696.3|3684.3|3696.3|3684.3|3696.6|3684.6|3696.3|3684.3|0
1612853930000|2021-02-09 06:58:50|3694.8|3682.8|3692.3|3680.3|3694.8|3682.8|3692.3|3680.3|0
1612853940000|2021-02-09 06:59:00|3692|3680|3692.6|3680.6|3692.6|3680.6|3691.8|3679.8|0
1612853950000|2021-02-09 06:59:10|3693.1|3681.1|3692.6|3680.6|3693.1|3681.1|3692.6|3680.6|0
1612853960000|2021-02-09 06:59:20|3692.8|3680.8|3693.1|3681.1|3693.1|3681.1|3692.8|3680.8|0
1612853970000|2021-02-09 06:59:30|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|0
1612853980000|2021-02-09 06:59:40|3693.5|3681.5|3694.8|3682.8|3694.8|3682.8|3693.5|3681.5|0
1612853990000|2021-02-09 06:59:50|3693.8|3681.8|3694.3|3682.3|3694.3|3682.3|3693.8|3681.8|0
1612854000000|2021-02-09 07:00:00|3694.5|3682.5|3693.3|3681.3|3694.5|3682.5|3693.3|3681.3|0
1612854010000|2021-02-09 07:00:10|3693.1|3681.1|3692.8|3680.8|3693.1|3681.1|3692.8|3680.8|0
1612854020000|2021-02-09 07:00:20|3693.3|3681.3|3692.8|3680.8|3693.5|3681.5|3692.8|3680.8|0
1612854030000|2021-02-09 07:00:30|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|2
1612854040000|2021-02-09 07:00:40|3692.5|3680.5|3692|3680|3692.5|3680.5|3692|3680|0
1612854060000|2021-02-09 07:01:00|3692.2|3680.2|3692.5|3680.5|3692.5|3680.5|3692.2|3680.2|0
1612854080000|2021-02-09 07:01:20|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|0
1612854090000|2021-02-09 07:01:30|3693.2|3681.2|3692.8|3680.8|3693.2|3681.2|3692.8|3680.8|0
1612854110000|2021-02-09 07:01:50|3692.5|3680.5|3692|3680|3692.5|3680.5|3692|3680|0
1612854120000|2021-02-09 07:02:00|3692.5|3680.5|3692.3|3680.3|3692.5|3680.5|3692.3|3680.3|0
1612854130000|2021-02-09 07:02:10|3692|3680|3691.8|3679.8|3692.3|3680.3|3691.8|3679.8|0
1612854140000|2021-02-09 07:02:20|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|0
1612854150000|2021-02-09 07:02:30|3692.8|3680.8|3692.3|3680.3|3692.8|3680.8|3692.3|3680.3|0
1612854160000|2021-02-09 07:02:40|3692|3680|3691.5|3679.5|3692|3680|3691.5|3679.5|0
1612854170000|2021-02-09 07:02:50|3691.3|3679.3|3691|3679|3691.3|3679.3|3691|3679|0
1612854180000|2021-02-09 07:03:00|3690.2|3678.2|3689.7|3677.7|3690.2|3678.2|3689.7|3677.7|2
1612854190000|2021-02-09 07:03:10|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|3690.2|3678.2|2
1612854200000|2021-02-09 07:03:20|3690.2|3678.2|3689.1|3677.1|3690.2|3678.2|3689.1|3677.1|7
1612854210000|2021-02-09 07:03:30|3689.4|3677.4|3689.1|3677.1|3689.4|3677.4|3689.1|3677.1|5
1612854240000|2021-02-09 07:04:00|3689.4|3677.4|3689.6|3677.6|3689.6|3677.6|3689.4|3677.4|0
1612854250000|2021-02-09 07:04:10|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1612854260000|2021-02-09 07:04:20|3690.1|3678.1|3690.1|3678.1|3690.4|3678.4|3690.1|3678.1|0
1612854270000|2021-02-09 07:04:30|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|2
1612854280000|2021-02-09 07:04:40|||||||||1
1612854290000|2021-02-09 07:04:50|3689.4|3677.4|3689.1|3677.1|3689.4|3677.4|3689.1|3677.1|0
1612854310000|2021-02-09 07:05:10|3689.3|3677.3|3689.6|3677.6|3689.6|3677.6|3689.3|3677.3|0
1612854330000|2021-02-09 07:05:30|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1612854340000|2021-02-09 07:05:40|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|0
1612854360000|2021-02-09 07:06:00|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|0
1612854370000|2021-02-09 07:06:10|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1612854400000|2021-02-09 07:06:40|3689.7|3677.7|3689.6|3677.6|3689.7|3677.7|3689.6|3677.6|0
1612854430000|2021-02-09 07:07:10|3689.9|3677.9|3690.4|3678.4|3690.4|3678.4|3689.9|3677.9|0
1612854440000|2021-02-09 07:07:20|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|0
1612854460000|2021-02-09 07:07:40|3691.6|3679.6|3692.2|3680.2|3692.2|3680.2|3691.6|3679.6|0
1612854470000|2021-02-09 07:07:50|3692.4|3680.4|3692.7|3680.7|3692.9|3680.9|3692.4|3680.4|0
1612854480000|2021-02-09 07:08:00|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|0
1612854490000|2021-02-09 07:08:10|3692.1|3680.1|3691.4|3679.4|3692.1|3680.1|3691.4|3679.4|0
1612854510000|2021-02-09 07:08:30|3692|3680|3691.4|3679.4|3692|3680|3691.4|3679.4|0
1612854550000|2021-02-09 07:09:10|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|0
1612854570000|2021-02-09 07:09:30|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|0
1612854610000|2021-02-09 07:10:10|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|0
1612854690000|2021-02-09 07:11:30|3689.1|3677.1|3688.3|3676.3|3689.1|3677.1|3688|3676|1
1612854700000|2021-02-09 07:11:40|3688.6|3676.6|3690.2|3678.2|3690.2|3678.2|3688.6|3676.6|3
1612854710000|2021-02-09 07:11:50|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1612854760000|2021-02-09 07:12:40|3690.2|3678.2|3690.2|3678.2|3690.2|3678.2|3690.2|3678.2|0
1612854860000|2021-02-09 07:14:20|3691.6|3679.6|3694.6|3682.6|3694.6|3682.6|3691.6|3679.6|5
1612854870000|2021-02-09 07:14:30|3694.5|3682.5|3695.1|3683.1|3695.1|3683.1|3694.5|3682.5|11
1612854880000|2021-02-09 07:14:40|3695.3|3683.3|3696.3|3684.3|3696.3|3684.3|3695.3|3683.3|7
1612854890000|2021-02-09 07:14:50|3696.1|3684.1|3697.8|3685.8|3697.8|3685.8|3696.1|3684.1|6
1612854900000|2021-02-09 07:15:00|3698.1|3686.1|3697.6|3685.6|3699.8|3687.8|3696.9|3684.9|9
1612854910000|2021-02-09 07:15:10|3697.3|3685.3|3697.8|3685.8|3697.8|3685.8|3696.8|3684.8|0
1612854920000|2021-02-09 07:15:20|3697.6|3685.6|3695.8|3683.8|3697.6|3685.6|3695.8|3683.8|0
1612854930000|2021-02-09 07:15:30|3695.3|3683.3|3695.8|3683.8|3696.6|3684.6|3695.3|3683.3|2
1612854950000|2021-02-09 07:15:50|3695.5|3683.5|3695|3683|3695.5|3683.5|3695|3683|0
1612854960000|2021-02-09 07:16:00|3695.3|3683.3|3695.3|3683.3|3695.5|3683.5|3695|3683|0
1612854970000|2021-02-09 07:16:10|3695.8|3683.8|3695.3|3683.3|3695.8|3683.8|3695.3|3683.3|0
1612854980000|2021-02-09 07:16:20|3695.5|3683.5|3696.8|3684.8|3696.8|3684.8|3695.5|3683.5|0
1612854990000|2021-02-09 07:16:30|3697.1|3685.1|3696.8|3684.8|3697.6|3685.6|3696.8|3684.8|0
1612855010000|2021-02-09 07:16:50|3697.1|3685.1|3697.8|3685.8|3697.8|3685.8|3696.9|3684.9|2
1612855030000|2021-02-09 07:17:10|3697.6|3685.6|3695.8|3683.8|3697.6|3685.6|3695.8|3683.8|0
1612855060000|2021-02-09 07:17:40|3696|3684|3695.5|3683.5|3696|3684|3695.5|3683.5|0
1612855070000|2021-02-09 07:17:50|3695.3|3683.3|3694.8|3682.8|3695.3|3683.3|3694.8|3682.8|9
1612855080000|2021-02-09 07:18:00|3694.6|3682.6|3694.3|3682.3|3694.6|3682.6|3694.3|3682.3|0
1612855090000|2021-02-09 07:18:10|3693.8|3681.8|3692.8|3680.8|3693.8|3681.8|3692.8|3680.8|0
1612855100000|2021-02-09 07:18:20|3693|3681|3693.8|3681.8|3693.8|3681.8|3693|3681|0
1612855120000|2021-02-09 07:18:40|3694|3682|3695|3683|3695|3683|3694|3682|4
1612855130000|2021-02-09 07:18:50|3695.5|3683.5|3695.5|3683.5|3696|3684|3695.5|3683.5|0
1612855150000|2021-02-09 07:19:10|3695|3683|3695|3683|3695|3683|3695|3683|0
1612855160000|2021-02-09 07:19:20|||||||||1
1612855170000|2021-02-09 07:19:30|||||||||2
1612855180000|2021-02-09 07:19:40|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|3699.9|3687.9|48
1612855190000|2021-02-09 07:19:50|3700.2|3688.2|3702.3|3690.3|3702.3|3690.3|3700.2|3688.2|15
1612855200000|2021-02-09 07:20:00|3701.8|3689.8|3700.5|3688.5|3701.8|3689.8|3700.5|3688.5|2
1612855220000|2021-02-09 07:20:20|3700|3688|3698.7|3686.7|3700|3688|3698.7|3686.7|0
1612855230000|2021-02-09 07:20:30|3698.5|3686.5|3698.2|3686.2|3698.5|3686.5|3698.2|3686.2|0
1612855240000|2021-02-09 07:20:40|3699.1|3687.1|3700.2|3688.2|3700.2|3688.2|3699.1|3687.1|11
1612855250000|2021-02-09 07:20:50|3700.9|3688.9|3700.2|3688.2|3702.5|3690.5|3700.2|3688.2|24
1612855260000|2021-02-09 07:21:00|3699.7|3687.7|3699.5|3687.5|3699.7|3687.7|3699.5|3687.5|0
1612855280000|2021-02-09 07:21:20|3699.2|3687.2|3698.5|3686.5|3699.2|3687.2|3698.5|3686.5|0
1612855290000|2021-02-09 07:21:30|3698|3686|3699.5|3687.5|3699.5|3687.5|3698|3686|0
1612855300000|2021-02-09 07:21:40|3699.2|3687.2|3699.2|3687.2|3699.8|3687.8|3699.2|3687.2|0
1612855320000|2021-02-09 07:22:00|3699.5|3687.5|3698.5|3686.5|3699.5|3687.5|3698.5|3686.5|0
1612855330000|2021-02-09 07:22:10|3698.7|3686.7|3698.7|3686.7|3698.7|3686.7|3698.7|3686.7|0
1612855340000|2021-02-09 07:22:20|3698.2|3686.2|3697.9|3685.9|3698.2|3686.2|3697.9|3685.9|0
1612855350000|2021-02-09 07:22:30|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|0
1612855360000|2021-02-09 07:22:40|3697.6|3685.6|3696.5|3684.5|3697.6|3685.6|3696|3684|0
1612855370000|2021-02-09 07:22:50|3696|3684|3695|3683|3696.5|3684.5|3695|3683|1
1612855380000|2021-02-09 07:23:00|3695.8|3683.8|3696.8|3684.8|3697|3685|3695.8|3683.8|0
1612855390000|2021-02-09 07:23:10|3696.3|3684.3|3696.8|3684.8|3696.8|3684.8|3696.3|3684.3|0
1612855400000|2021-02-09 07:23:20|3697|3685|3697|3685|3697|3685|3697|3685|0
1612855410000|2021-02-09 07:23:30|3697.3|3685.3|3697.5|3685.5|3698|3686|3697.3|3685.3|0
1612855420000|2021-02-09 07:23:40|3697.7|3685.7|3697.7|3685.7|3697.7|3685.7|3697.7|3685.7|0
1612855430000|2021-02-09 07:23:50|3698.2|3686.2|3698.5|3686.5|3698.5|3686.5|3698.2|3686.2|0
1612855440000|2021-02-09 07:24:00|3699|3687|3699|3687|3699|3687|3699|3687|0
1612855450000|2021-02-09 07:24:10|3699.2|3687.2|3699.5|3687.5|3699.5|3687.5|3699.2|3687.2|0
1612855460000|2021-02-09 07:24:20|3699.3|3687.3|3699.5|3687.5|3699.5|3687.5|3699.3|3687.3|0
1612855470000|2021-02-09 07:24:30|3699|3687|3697|3685|3699|3687|3697|3685|0
1612855500000|2021-02-09 07:25:00|3696.8|3684.8|3696.5|3684.5|3696.8|3684.8|3696.5|3684.5|0
1612855510000|2021-02-09 07:25:10|3695.8|3683.8|3695|3683|3695.8|3683.8|3695|3683|0
1612855520000|2021-02-09 07:25:20|3695.5|3683.5|3696.5|3684.5|3696.5|3684.5|3695.5|3683.5|0
1612855530000|2021-02-09 07:25:30|3696|3684|3696|3684|3696|3684|3696|3684|0
1612855540000|2021-02-09 07:25:40|3695.8|3683.8|3695.3|3683.3|3695.8|3683.8|3695.3|3683.3|0
1612855550000|2021-02-09 07:25:50|3695.8|3683.8|3697.2|3685.2|3697.2|3685.2|3695.8|3683.8|0
1612855560000|2021-02-09 07:26:00|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|0
1612855580000|2021-02-09 07:26:20|3697.3|3685.3|3697|3685|3697.3|3685.3|3697|3685|0
1612855600000|2021-02-09 07:26:40|3697.2|3685.2|3696.3|3684.3|3697.5|3685.5|3696.3|3684.3|0
1612855610000|2021-02-09 07:26:50|3695.8|3683.8|3696.5|3684.5|3696.5|3684.5|3695.8|3683.8|0
1612855630000|2021-02-09 07:27:10|3696.2|3684.2|3693.7|3681.7|3696.2|3684.2|3693.7|3681.7|0
1612855640000|2021-02-09 07:27:20|3693|3681|3694|3682|3694|3682|3693|3681|0
1612855650000|2021-02-09 07:27:30|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|0
1612855660000|2021-02-09 07:27:40|3694.2|3682.2|3695|3683|3695|3683|3694.2|3682.2|0
1612855670000|2021-02-09 07:27:50|3695.2|3683.2|3695.7|3683.7|3695.7|3683.7|3695.2|3683.2|0
1612855680000|2021-02-09 07:28:00|3696.7|3684.7|3696.7|3684.7|3696.7|3684.7|3696.7|3684.7|0
1612855710000|2021-02-09 07:28:30|3695.9|3683.9|3696.2|3684.2|3696.2|3684.2|3695.9|3683.9|0
1612855720000|2021-02-09 07:28:40|3696.7|3684.7|3697|3685|3697|3685|3696.7|3684.7|0
1612855750000|2021-02-09 07:29:10|3697.3|3685.3|3697.8|3685.8|3697.8|3685.8|3697.3|3685.3|1
1612855760000|2021-02-09 07:29:20|3698.2|3686.2|3698.5|3686.5|3698.5|3686.5|3698.2|3686.2|1
1612855770000|2021-02-09 07:29:30|3698|3686|3697.7|3685.7|3698|3686|3697.7|3685.7|0
1612855790000|2021-02-09 07:29:50|3698|3686|3698.7|3686.7|3698.7|3686.7|3698|3686|12
1612855800000|2021-02-09 07:30:00|3699.2|3687.2|3699.7|3687.7|3699.7|3687.7|3699.2|3687.2|2
1612855820000|2021-02-09 07:30:20|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|2
1612855830000|2021-02-09 07:30:30|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|0
1612855840000|2021-02-09 07:30:40|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|10
1612855850000|2021-02-09 07:30:50|3699.4|3687.4|3699.7|3687.7|3699.7|3687.7|3699.4|3687.4|4
1612855860000|2021-02-09 07:31:00|3700.4|3688.4|3700.4|3688.4|3700.4|3688.4|3700.4|3688.4|2
1612855870000|2021-02-09 07:31:10|||||||||2
1612855880000|2021-02-09 07:31:20|3700.7|3688.7|3700.7|3688.7|3700.9|3688.9|3700.4|3688.4|0
1612855920000|2021-02-09 07:32:00|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|0
1612855940000|2021-02-09 07:32:20|3701.4|3689.4|3702.2|3690.2|3702.2|3690.2|3701.4|3689.4|0
1612855950000|2021-02-09 07:32:30|||||||||8
1612855960000|2021-02-09 07:32:40|3701.2|3689.2|3700.6|3688.6|3701.2|3689.2|3700.6|3688.6|0
1612855970000|2021-02-09 07:32:50|3698.9|3686.9|3698.6|3686.6|3698.9|3686.9|3698.6|3686.6|1
1612855980000|2021-02-09 07:33:00|3698.4|3686.4|3696.9|3684.9|3699.2|3687.2|3696.9|3684.9|10
1612855990000|2021-02-09 07:33:10|3696.4|3684.4|3696.7|3684.7|3696.7|3684.7|3696.2|3684.2|3
1612856000000|2021-02-09 07:33:20|3696.4|3684.4|3696.4|3684.4|3696.4|3684.4|3695.9|3683.9|3
1612856010000|2021-02-09 07:33:30|3696.2|3684.2|3694.9|3682.9|3696.2|3684.2|3694.9|3682.9|12
1612856020000|2021-02-09 07:33:40|3694.4|3682.4|3694.9|3682.9|3694.9|3682.9|3694.4|3682.4|0
1612856030000|2021-02-09 07:33:50|||||||||3
1612856040000|2021-02-09 07:34:00|3695.2|3683.2|3695.9|3683.9|3695.9|3683.9|3695|3683|4
1612856050000|2021-02-09 07:34:10|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695|3683|5
1612856060000|2021-02-09 07:34:20|3695.4|3683.4|3695.5|3683.5|3695.7|3683.7|3695.4|3683.4|0
1612856070000|2021-02-09 07:34:30|3695.7|3683.7|3695.2|3683.2|3695.7|3683.7|3695.2|3683.2|0
1612856080000|2021-02-09 07:34:40|3694.7|3682.7|3694.5|3682.5|3694.7|3682.7|3694.5|3682.5|2
1612856090000|2021-02-09 07:34:50|3694.9|3682.9|3693.7|3681.7|3694.9|3682.9|3693.7|3681.7|5
1612856100000|2021-02-09 07:35:00|3693.4|3681.4|3691.9|3679.9|3693.4|3681.4|3691.9|3679.9|1
1612856110000|2021-02-09 07:35:10|3692.2|3680.2|3691.7|3679.7|3692.4|3680.4|3691.7|3679.7|0
1612856120000|2021-02-09 07:35:20|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|0
1612856130000|2021-02-09 07:35:30|3691.7|3679.7|3689.4|3677.4|3691.7|3679.7|3689.2|3677.2|0
1612856140000|2021-02-09 07:35:40|3688.9|3676.9|3688.6|3676.6|3688.9|3676.9|3688|3676|0
1612856150000|2021-02-09 07:35:50|3688.2|3676.2|3689.3|3677.3|3689.3|3677.3|3687.7|3675.7|3
1612856160000|2021-02-09 07:36:00|3689.6|3677.6|3689.3|3677.3|3689.6|3677.6|3689.3|3677.3|2
1612856170000|2021-02-09 07:36:10|3689.6|3677.6|3690.8|3678.8|3690.8|3678.8|3689.6|3677.6|3
1612856180000|2021-02-09 07:36:20|3691.2|3679.2|3692.2|3680.2|3692.2|3680.2|3691.2|3679.2|3
1612856190000|2021-02-09 07:36:30|3693.2|3681.2|3693.7|3681.7|3693.7|3681.7|3693.2|3681.2|0
1612856200000|2021-02-09 07:36:40|3694.2|3682.2|3693.7|3681.7|3694.7|3682.7|3693.7|3681.7|0
1612856210000|2021-02-09 07:36:50|3693.1|3681.1|3691.5|3679.5|3693.1|3681.1|3691.2|3679.2|0
1612856220000|2021-02-09 07:37:00|3691.2|3679.2|3689.5|3677.5|3691.2|3679.2|3689.2|3677.2|0
1612856230000|2021-02-09 07:37:10|3689.2|3677.2|3689.7|3677.7|3689.7|3677.7|3689.2|3677.2|0
1612856240000|2021-02-09 07:37:20|3690.2|3678.2|3691.5|3679.5|3691.5|3679.5|3690.2|3678.2|0
1612856250000|2021-02-09 07:37:30|3690.8|3678.8|3691.5|3679.5|3691.5|3679.5|3690.8|3678.8|1
1612856270000|2021-02-09 07:37:50|3691.2|3679.2|3689.5|3677.5|3691.2|3679.2|3689.5|3677.5|0
1612856280000|2021-02-09 07:38:00|3688.5|3676.5|3688.5|3676.5|3688.5|3676.5|3688.5|3676.5|0
1612856290000|2021-02-09 07:38:10|3689.2|3677.2|3690|3678|3690|3678|3689.2|3677.2|0
1612856300000|2021-02-09 07:38:20|3689.7|3677.7|3689.5|3677.5|3689.7|3677.7|3689.5|3677.5|0
1612856310000|2021-02-09 07:38:30|3689|3677|3688.2|3676.2|3689|3677|3688.2|3676.2|0
1612856320000|2021-02-09 07:38:40|3687.9|3675.9|3687.7|3675.7|3687.9|3675.9|3687.4|3675.4|5
1612856330000|2021-02-09 07:38:50|3688.4|3676.4|3689.2|3677.2|3689.2|3677.2|3688.4|3676.4|0
1612856340000|2021-02-09 07:39:00|3689.4|3677.4|3689.4|3677.4|3689.4|3677.4|3689.2|3677.2|0
1612856350000|2021-02-09 07:39:10|3689.2|3677.2|3690.7|3678.7|3690.7|3678.7|3689.2|3677.2|0
1612856360000|2021-02-09 07:39:20|3690.9|3678.9|3690.7|3678.7|3690.9|3678.9|3690.7|3678.7|0
1612856370000|2021-02-09 07:39:30|3690.9|3678.9|3691.7|3679.7|3691.7|3679.7|3690.7|3678.7|0
1612856380000|2021-02-09 07:39:40|3691.5|3679.5|3692.4|3680.4|3692.4|3680.4|3691.5|3679.5|0
1612856390000|2021-02-09 07:39:50|3692.2|3680.2|3691.7|3679.7|3692.2|3680.2|3691.7|3679.7|0
1612856400000|2021-02-09 07:40:00|3691.4|3679.4|3691.9|3679.9|3691.9|3679.9|3691.4|3679.4|0
1612856410000|2021-02-09 07:40:10|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|0
1612856450000|2021-02-09 07:40:50|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|0
1612856460000|2021-02-09 07:41:00|3692.2|3680.2|3691.7|3679.7|3692.2|3680.2|3691.7|3679.7|0
1612856470000|2021-02-09 07:41:10|3691.4|3679.4|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|0
1612856560000|2021-02-09 07:42:40|3690.4|3678.4|3690.9|3678.9|3690.9|3678.9|3690.4|3678.4|0
1612856570000|2021-02-09 07:42:50|3691.4|3679.4|3692.4|3680.4|3692.4|3680.4|3691.4|3679.4|0
1612856580000|2021-02-09 07:43:00|3692.7|3680.7|3693.4|3681.4|3693.4|3681.4|3692.7|3680.7|0
1612856590000|2021-02-09 07:43:10|3693.9|3681.9|3694.4|3682.4|3694.4|3682.4|3693.9|3681.9|0
1612856600000|2021-02-09 07:43:20|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|0
1612856610000|2021-02-09 07:43:30|3694.9|3682.9|3694.5|3682.5|3696|3684|3694.5|3682.5|0
1612856620000|2021-02-09 07:43:40|3694.7|3682.7|3693.2|3681.2|3695|3683|3692.2|3680.2|0
1612856630000|2021-02-09 07:43:50|3692.2|3680.2|3692.7|3680.7|3692.7|3680.7|3692.2|3680.2|0
1612856650000|2021-02-09 07:44:10|3692.2|3680.2|3690.7|3678.7|3692.2|3680.2|3690.7|3678.7|1
1612856660000|2021-02-09 07:44:20|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|0
1612856670000|2021-02-09 07:44:30|3691|3679|3691.2|3679.2|3691.2|3679.2|3690.9|3678.9|0
1612856680000|2021-02-09 07:44:40|3691|3679|3690.7|3678.7|3691|3679|3690.7|3678.7|0
1612856690000|2021-02-09 07:44:50|3689.9|3677.9|3688.5|3676.5|3689.9|3677.9|3688.5|3676.5|7
1612856700000|2021-02-09 07:45:00|3688.2|3676.2|3688.2|3676.2|3688.2|3676.2|3688.2|3676.2|0
1612856720000|2021-02-09 07:45:20|3688|3676|3688|3676|3688|3676|3688|3676|0
1612856730000|2021-02-09 07:45:30|3687.4|3675.4|3687.1|3675.1|3687.4|3675.4|3687.1|3675.1|2
1612856740000|2021-02-09 07:45:40|3687.4|3675.4|3688|3676|3688|3676|3687.4|3675.4|1
1612856760000|2021-02-09 07:46:00|3688.2|3676.2|3688|3676|3688.5|3676.5|3688|3676|0
1612856770000|2021-02-09 07:46:10|3687.9|3675.9|3687.9|3675.9|3687.9|3675.9|3687.9|3675.9|0
1612856780000|2021-02-09 07:46:20|3688.5|3676.5|3689.9|3677.9|3689.9|3677.9|3688.5|3676.5|11
1612856790000|2021-02-09 07:46:30|3690.2|3678.2|3690.7|3678.7|3691|3679|3690.2|3678.2|0
1612856800000|2021-02-09 07:46:40|3690.9|3678.9|3692.2|3680.2|3693.7|3681.7|3690.9|3678.9|0
1612856810000|2021-02-09 07:46:50|3692.7|3680.7|3692.2|3680.2|3692.7|3680.7|3691.7|3679.7|0
1612856820000|2021-02-09 07:47:00|3692.4|3680.4|3692.2|3680.2|3692.7|3680.7|3692.2|3680.2|0
1612856830000|2021-02-09 07:47:10|3692.7|3680.7|3692.2|3680.2|3693.2|3681.2|3692.2|3680.2|0
1612856840000|2021-02-09 07:47:20|3692.4|3680.4|3692.7|3680.7|3692.7|3680.7|3692.4|3680.4|0
1612856850000|2021-02-09 07:47:30|3692.2|3680.2|3693.2|3681.2|3693.2|3681.2|3692.2|3680.2|0
1612856860000|2021-02-09 07:47:40|3693.4|3681.4|3694.7|3682.7|3694.7|3682.7|3693.4|3681.4|0
1612856870000|2021-02-09 07:47:50|3694.3|3682.3|3694.2|3682.2|3694.3|3682.3|3693.7|3681.7|0
1612856880000|2021-02-09 07:48:00|3693.2|3681.2|3692.2|3680.2|3694.2|3682.2|3691.2|3679.2|0
1612856890000|2021-02-09 07:48:10|3692.4|3680.4|3692.7|3680.7|3692.7|3680.7|3692.2|3680.2|0
1612856920000|2021-02-09 07:48:40|3692.9|3680.9|3692.7|3680.7|3693.2|3681.2|3692.7|3680.7|0
1612856940000|2021-02-09 07:49:00|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|0
1612856950000|2021-02-09 07:49:10|3693.2|3681.2|3693.2|3681.2|3693.6|3681.6|3693.2|3681.2|5
1612856960000|2021-02-09 07:49:20|3692.9|3680.9|3690.7|3678.7|3692.9|3680.9|3689.7|3677.7|23
1612856970000|2021-02-09 07:49:30|3690.4|3678.4|3690.9|3678.9|3690.9|3678.9|3690.4|3678.4|0
1612857000000|2021-02-09 07:50:00|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|0
1612857010000|2021-02-09 07:50:10|3690.4|3678.4|3690.1|3678.1|3690.4|3678.4|3690.1|3678.1|2
1612857020000|2021-02-09 07:50:20|3690.4|3678.4|3690.1|3678.1|3690.4|3678.4|3690.1|3678.1|0
1612857030000|2021-02-09 07:50:30|3688.9|3676.9|3688.7|3676.7|3688.9|3676.9|3688.7|3676.7|0
1612857050000|2021-02-09 07:50:50|3688.1|3676.1|3687.9|3675.9|3688.1|3676.1|3687.4|3675.4|1
1612857070000|2021-02-09 07:51:10|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|0
1612857080000|2021-02-09 07:51:20|3687.6|3675.6|3687.9|3675.9|3687.9|3675.9|3687.3|3675.3|5
1612857090000|2021-02-09 07:51:30|3687.6|3675.6|3688.6|3676.6|3688.7|3676.7|3687.6|3675.6|1
1612857100000|2021-02-09 07:51:40|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|0
1612857120000|2021-02-09 07:52:00|3689.6|3677.6|3692.1|3680.1|3692.1|3680.1|3689.6|3677.6|0
1612857130000|2021-02-09 07:52:10|3692.4|3680.4|3692.6|3680.6|3692.6|3680.6|3692.4|3680.4|1
1612857150000|2021-02-09 07:52:30|3693.2|3681.2|3693.4|3681.4|3693.6|3681.6|3693.2|3681.2|2
1612857160000|2021-02-09 07:52:40|3693.1|3681.1|3693.6|3681.6|3693.6|3681.6|3693.1|3681.1|0
1612857170000|2021-02-09 07:52:50|3693.9|3681.9|3694.6|3682.6|3694.9|3682.9|3693.9|3681.9|0
1612857180000|2021-02-09 07:53:00|3694.4|3682.4|3694.6|3682.6|3694.6|3682.6|3694.4|3682.4|0
1612857200000|2021-02-09 07:53:20|3694.4|3682.4|3694.9|3682.9|3694.9|3682.9|3694.4|3682.4|2
1612857210000|2021-02-09 07:53:30|3694.7|3682.7|3694.4|3682.4|3694.7|3682.7|3694.4|3682.4|0
1612857220000|2021-02-09 07:53:40|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|0
1612857230000|2021-02-09 07:53:50|3694.4|3682.4|3693.6|3681.6|3694.4|3682.4|3693.6|3681.6|0
1612857240000|2021-02-09 07:54:00|3693.9|3681.9|3693.6|3681.6|3693.9|3681.9|3693.6|3681.6|0
1612857250000|2021-02-09 07:54:10|3693.1|3681.1|3692.9|3680.9|3693.1|3681.1|3692.9|3680.9|0
1612857260000|2021-02-09 07:54:20|||||||||2
1612857270000|2021-02-09 07:54:30|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|0
1612857290000|2021-02-09 07:54:50|3692.8|3680.8|3692.6|3680.6|3693.1|3681.1|3692.6|3680.6|0
1612857300000|2021-02-09 07:55:00|3692.8|3680.8|3692.6|3680.6|3692.8|3680.8|3692.6|3680.6|0
1612857350000|2021-02-09 07:55:50|3693.1|3681.1|3693.4|3681.4|3693.4|3681.4|3693.1|3681.1|0
1612857360000|2021-02-09 07:56:00|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|0
1612857370000|2021-02-09 07:56:10|3693.4|3681.4|3693.4|3681.4|3693.4|3681.4|3693.4|3681.4|0
1612857380000|2021-02-09 07:56:20|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|6
1612857400000|2021-02-09 07:56:40|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|0
1612857410000|2021-02-09 07:56:50|3694.4|3682.4|3694.7|3682.7|3694.9|3682.9|3694.4|3682.4|0
1612857420000|2021-02-09 07:57:00|3694.4|3682.4|3694.4|3682.4|3694.6|3682.6|3694.4|3682.4|0
1612857430000|2021-02-09 07:57:10|3694.6|3682.6|3694.9|3682.9|3695.1|3683.1|3694.6|3682.6|0
1612857450000|2021-02-09 07:57:30|3695.2|3683.2|3695.7|3683.7|3695.9|3683.9|3695.2|3683.2|2
1612857460000|2021-02-09 07:57:40|3695.9|3683.9|3696.4|3684.4|3696.4|3684.4|3695.9|3683.9|0
1612857470000|2021-02-09 07:57:50|3697.1|3685.1|3697.9|3685.9|3697.9|3685.9|3697.1|3685.1|2
1612857480000|2021-02-09 07:58:00|3697.1|3685.1|3697.6|3685.6|3697.6|3685.6|3697.1|3685.1|0
1612857490000|2021-02-09 07:58:10|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|1
1612857500000|2021-02-09 07:58:20|3697.4|3685.4|3697.4|3685.4|3697.9|3685.9|3697.1|3685.1|2
1612857510000|2021-02-09 07:58:30|3697.6|3685.6|3697.1|3685.1|3697.6|3685.6|3697.1|3685.1|0
1612857520000|2021-02-09 07:58:40|3696.4|3684.4|3696.4|3684.4|3696.4|3684.4|3696.4|3684.4|0
1612857530000|2021-02-09 07:58:50|3696.1|3684.1|3695.9|3683.9|3696.1|3684.1|3695.9|3683.9|0
1612857550000|2021-02-09 07:59:10|3695.6|3683.6|3695.4|3683.4|3695.6|3683.6|3695.4|3683.4|0
1612857560000|2021-02-09 07:59:20|3694.9|3682.9|3694.6|3682.6|3695.1|3683.1|3694.6|3682.6|0
1612857570000|2021-02-09 07:59:30|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|2
1612857590000|2021-02-09 07:59:50|3694.6|3682.6|3694.4|3682.4|3694.9|3682.9|3694.4|3682.4|0
1612857600000|2021-02-09 08:00:00|3694.6|3682.6|3695.4|3683.4|3695.4|3683.4|3694.6|3682.6|0
1612857620000|2021-02-09 08:00:20|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|0
1612857630000|2021-02-09 08:00:30|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|0
1612857640000|2021-02-09 08:00:40|3695.1|3683.1|3696.9|3684.9|3696.9|3684.9|3695.1|3683.1|0
1612857650000|2021-02-09 08:00:50|3697.1|3685.1|3696.9|3684.9|3697.4|3685.4|3696.9|3684.9|0
1612857660000|2021-02-09 08:01:00|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|0
1612857670000|2021-02-09 08:01:10|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3695.6|3683.6|0
1612857680000|2021-02-09 08:01:20|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|0
1612857690000|2021-02-09 08:01:30|3695.8|3683.8|3695.6|3683.6|3695.8|3683.8|3695.6|3683.6|0
1612857700000|2021-02-09 08:01:40|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|0
1612857710000|2021-02-09 08:01:50|3695.4|3683.4|3694.3|3682.3|3695.4|3683.4|3694.3|3682.3|0
1612857720000|2021-02-09 08:02:00|3694.8|3682.8|3694.1|3682.1|3695.1|3683.1|3694.1|3682.1|0
1612857730000|2021-02-09 08:02:10|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|0
1612857740000|2021-02-09 08:02:20|3693.3|3681.3|3693.3|3681.3|3693.6|3681.6|3693.1|3681.1|0
1612857750000|2021-02-09 08:02:30|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|0
1612857760000|2021-02-09 08:02:40|3693.3|3681.3|3694.1|3682.1|3695.1|3683.1|3693.3|3681.3|0
1612857770000|2021-02-09 08:02:50|3694.3|3682.3|3694.1|3682.1|3695.3|3683.3|3694.1|3682.1|0
1612857780000|2021-02-09 08:03:00|3693.8|3681.8|3693.1|3681.1|3693.8|3681.8|3693.1|3681.1|0
1612857790000|2021-02-09 08:03:10|3692.8|3680.8|3688.8|3676.8|3692.8|3680.8|3688.6|3676.6|0
1612857800000|2021-02-09 08:03:20|3689|3677|3690.1|3678.1|3690.1|3678.1|3689|3677|0
1612857810000|2021-02-09 08:03:30|3689.8|3677.8|3692.3|3680.3|3692.3|3680.3|3689.8|3677.8|0
1612857820000|2021-02-09 08:03:40|3692.1|3680.1|3691.3|3679.3|3692.1|3680.1|3691.3|3679.3|0
1612857830000|2021-02-09 08:03:50|3690.8|3678.8|3690.6|3678.6|3691.3|3679.3|3690.3|3678.3|0
1612857840000|2021-02-09 08:04:00|3691.1|3679.1|3692.1|3680.1|3692.1|3680.1|3691.1|3679.1|0
1612857850000|2021-02-09 08:04:10|3692.6|3680.6|3692.6|3680.6|3693.1|3681.1|3692.1|3680.1|0
1612857860000|2021-02-09 08:04:20|3692.8|3680.8|3692.3|3680.3|3693.1|3681.1|3692.3|3680.3|0
1612857870000|2021-02-09 08:04:30|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|0
1612857880000|2021-02-09 08:04:40|3692.6|3680.6|3691.8|3679.8|3692.6|3680.6|3691.8|3679.8|0
1612857890000|2021-02-09 08:04:50|3692.3|3680.3|3690.8|3678.8|3692.3|3680.3|3690.8|3678.8|0
1612857900000|2021-02-09 08:05:00|3691.1|3679.1|3689.8|3677.8|3691.3|3679.3|3689.8|3677.8|0
1612857910000|2021-02-09 08:05:10|3690.3|3678.3|3690.8|3678.8|3691.3|3679.3|3690.3|3678.3|0
1612857920000|2021-02-09 08:05:20|3690.3|3678.3|3689.8|3677.8|3690.3|3678.3|3689.8|3677.8|0
1612857930000|2021-02-09 08:05:30|3690.8|3678.8|3690.8|3678.8|3690.8|3678.8|3690.3|3678.3|0
1612857940000|2021-02-09 08:05:40|3691.1|3679.1|3692.3|3680.3|3692.3|3680.3|3690.8|3678.8|0
1612857960000|2021-02-09 08:06:00|3692.1|3680.1|3692.3|3680.3|3692.3|3680.3|3692.1|3680.1|0
1612857970000|2021-02-09 08:06:10|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|0
1612857990000|2021-02-09 08:06:30|3691.3|3679.3|3690.8|3678.8|3691.3|3679.3|3690.8|3678.8|0
1612858000000|2021-02-09 08:06:40|3691.3|3679.3|3690.8|3678.8|3691.3|3679.3|3690.8|3678.8|0
1612858010000|2021-02-09 08:06:50|3691.3|3679.3|3691.8|3679.8|3692.3|3680.3|3691.3|3679.3|0
1612858020000|2021-02-09 08:07:00|3691.3|3679.3|3690.8|3678.8|3691.8|3679.8|3690.8|3678.8|0
1612858030000|2021-02-09 08:07:10|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|0
1612858040000|2021-02-09 08:07:20|3692.3|3680.3|3691.8|3679.8|3692.3|3680.3|3691.8|3679.8|0
1612858050000|2021-02-09 08:07:30|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|0
1612858060000|2021-02-09 08:07:40|3692.5|3680.5|3688|3676|3692.8|3680.8|3688|3676|0
1612858070000|2021-02-09 08:07:50|3688.8|3676.8|3688.8|3676.8|3689.3|3677.3|3688.8|3676.8|0
1612858080000|2021-02-09 08:08:00|3689|3677|3688.5|3676.5|3689.1|3677.1|3688.5|3676.5|0
1612858090000|2021-02-09 08:08:10|3688.8|3676.8|3688.3|3676.3|3688.8|3676.8|3688.3|3676.3|0
1612858100000|2021-02-09 08:08:20|3687.5|3675.5|3685.4|3673.4|3687.5|3675.5|3684.9|3672.9|24
1612858110000|2021-02-09 08:08:30|3685.7|3673.7|3683.1|3671.1|3685.7|3673.7|3682.6|3670.6|6
1612858120000|2021-02-09 08:08:40|3683.4|3671.4|3682.3|3670.3|3683.4|3671.4|3682.3|3670.3|0
1612858130000|2021-02-09 08:08:50|3682.6|3670.6|3682.6|3670.6|3682.9|3670.9|3682.6|3670.6|0
1612858140000|2021-02-09 08:09:00|3682.9|3670.9|3682.6|3670.6|3683.4|3671.4|3682.6|3670.6|6
1612858150000|2021-02-09 08:09:10|3682.9|3670.9|3684.9|3672.9|3684.9|3672.9|3682.6|3670.6|1
1612858160000|2021-02-09 08:09:20|3684.7|3672.7|3684.4|3672.4|3684.7|3672.7|3684.4|3672.4|0
1612858170000|2021-02-09 08:09:30|3684.7|3672.7|3684.4|3672.4|3684.7|3672.7|3684.4|3672.4|0
1612858180000|2021-02-09 08:09:40|3684.7|3672.7|3684.4|3672.4|3684.7|3672.7|3684.4|3672.4|6
1612858190000|2021-02-09 08:09:50|3684.2|3672.2|3683.1|3671.1|3684.2|3672.2|3682.9|3670.9|0
1612858200000|2021-02-09 08:10:00|3683.6|3671.6|3685.7|3673.7|3685.9|3673.9|3683.6|3671.6|0
1612858210000|2021-02-09 08:10:10|3685.9|3673.9|3685.4|3673.4|3686.2|3674.2|3685.4|3673.4|0
1612858220000|2021-02-09 08:10:20|3685.7|3673.7|3683.9|3671.9|3685.7|3673.7|3683.9|3671.9|0
1612858230000|2021-02-09 08:10:30|3684.2|3672.2|3684.2|3672.2|3684.2|3672.2|3684.2|3672.2|2
1612858240000|2021-02-09 08:10:40|3684.4|3672.4|3684.4|3672.4|3684.4|3672.4|3684.4|3672.4|0
1612858250000|2021-02-09 08:10:50|||||||||3
1612858260000|2021-02-09 08:11:00|3684.7|3672.7|3684.1|3672.1|3684.7|3672.7|3684.1|3672.1|0
1612858270000|2021-02-09 08:11:10|3685.1|3673.1|3686.2|3674.2|3686.2|3674.2|3685.1|3673.1|0
1612858280000|2021-02-09 08:11:20|3686.4|3674.4|3688.9|3676.9|3688.9|3676.9|3686.4|3674.4|0
1612858290000|2021-02-09 08:11:30|3688.7|3676.7|3687.4|3675.4|3688.7|3676.7|3687.4|3675.4|1
1612858300000|2021-02-09 08:11:40|3687.2|3675.2|3687.1|3675.1|3687.2|3675.2|3686.9|3674.9|0
1612858310000|2021-02-09 08:11:50|3688.1|3676.1|3688.4|3676.4|3688.4|3676.4|3687.6|3675.6|0
1612858320000|2021-02-09 08:12:00|3688.9|3676.9|3690.4|3678.4|3690.4|3678.4|3688.9|3676.9|0
1612858330000|2021-02-09 08:12:10|3690.6|3678.6|3689.1|3677.1|3690.6|3678.6|3689.1|3677.1|2
1612858340000|2021-02-09 08:12:20|3688.6|3676.6|3688.1|3676.1|3688.6|3676.6|3687.6|3675.6|0
1612858350000|2021-02-09 08:12:30|3686.7|3674.7|3686.2|3674.2|3686.7|3674.7|3686.2|3674.2|2
1612858360000|2021-02-09 08:12:40|3685.4|3673.4|3684.7|3672.7|3685.6|3673.6|3684.7|3672.7|0
1612858370000|2021-02-09 08:12:50|3684.5|3672.5|3685.2|3673.2|3685.2|3673.2|3684.5|3672.5|1
1612858380000|2021-02-09 08:13:00|3685.8|3673.8|3687|3675|3687|3675|3685.8|3673.8|4
1612858390000|2021-02-09 08:13:10|3687.3|3675.3|3687.8|3675.8|3687.8|3675.8|3687.3|3675.3|1
1612858400000|2021-02-09 08:13:20|3687.6|3675.6|3687.8|3675.8|3687.8|3675.8|3687.3|3675.3|0
1612858410000|2021-02-09 08:13:30|||||||||2
1612858420000|2021-02-09 08:13:40|3687.6|3675.6|3687.3|3675.3|3687.6|3675.6|3687|3675|0
1612858430000|2021-02-09 08:13:50|3687|3675|3686.5|3674.5|3687|3675|3686.5|3674.5|0
1612858440000|2021-02-09 08:14:00|3686.2|3674.2|3686.2|3674.2|3686.5|3674.5|3686.2|3674.2|0
1612858450000|2021-02-09 08:14:10|3686|3674|3686|3674|3686|3674|3686|3674|0
1612858460000|2021-02-09 08:14:20|3685.5|3673.5|3685.2|3673.2|3685.5|3673.5|3685.2|3673.2|0
1612858470000|2021-02-09 08:14:30|3685|3673|3684.7|3672.7|3685|3673|3684.7|3672.7|0
1612858480000|2021-02-09 08:14:40|3684.5|3672.5|3684.9|3672.9|3684.9|3672.9|3684.2|3672.2|0
1612858490000|2021-02-09 08:14:50|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|0
1612858500000|2021-02-09 08:15:00|3684.7|3672.7|3684.2|3672.2|3684.7|3672.7|3684.2|3672.2|0
1612858510000|2021-02-09 08:15:10|3684.4|3672.4|3684.4|3672.4|3684.4|3672.4|3684.4|3672.4|0
1612858520000|2021-02-09 08:15:20|3684.2|3672.2|3684.2|3672.2|3684.2|3672.2|3684.2|3672.2|0
1612858530000|2021-02-09 08:15:30|||||||||1
1612858550000|2021-02-09 08:15:50|3683.9|3671.9|3683.7|3671.7|3683.9|3671.9|3683.7|3671.7|0
1612858560000|2021-02-09 08:16:00|3683.4|3671.4|3679.6|3667.6|3683.4|3671.4|3679.6|3667.6|4
1612858570000|2021-02-09 08:16:10|3679.8|3667.8|3677.1|3665.1|3679.8|3667.8|3676.8|3664.8|3
1612858580000|2021-02-09 08:16:20|3677.3|3665.3|3677.3|3665.3|3677.6|3665.6|3677.3|3665.3|0
1612858590000|2021-02-09 08:16:30|3677.6|3665.6|3678.1|3666.1|3678.1|3666.1|3677.6|3665.6|0
1612858600000|2021-02-09 08:16:40|3678.3|3666.3|3678.1|3666.1|3678.3|3666.3|3678.1|3666.1|2
1612858610000|2021-02-09 08:16:50|3678.3|3666.3|3679.1|3667.1|3679.1|3667.1|3678.3|3666.3|0
1612858620000|2021-02-09 08:17:00|3678.8|3666.8|3678.6|3666.6|3678.8|3666.8|3678.6|3666.6|0
1612858630000|2021-02-09 08:17:10|3678.3|3666.3|3678.3|3666.3|3678.3|3666.3|3678.3|3666.3|0
1612858640000|2021-02-09 08:17:20|3678.1|3666.1|3677.6|3665.6|3678.1|3666.1|3677.6|3665.6|0
1612858650000|2021-02-09 08:17:30|3677.8|3665.8|3678.3|3666.3|3678.3|3666.3|3677.8|3665.8|8
1612858660000|2021-02-09 08:17:40|3678.6|3666.6|3678.3|3666.3|3678.6|3666.6|3678.3|3666.3|0
1612858680000|2021-02-09 08:18:00|3678.1|3666.1|3676.6|3664.6|3678.1|3666.1|3676.6|3664.6|2
1612858690000|2021-02-09 08:18:10|||||||||1
1612858700000|2021-02-09 08:18:20|3676.1|3664.1|3676.6|3664.6|3676.6|3664.6|3676.1|3664.1|0
1612858710000|2021-02-09 08:18:30|3676.8|3664.8|3675.6|3663.6|3676.8|3664.8|3675.6|3663.6|3
1612858720000|2021-02-09 08:18:40|3675.1|3663.1|3675.3|3663.3|3675.6|3663.6|3675.1|3663.1|2
1612858730000|2021-02-09 08:18:50|3675.1|3663.1|3675.6|3663.6|3675.6|3663.6|3675.1|3663.1|0
1612858740000|2021-02-09 08:19:00|3675.9|3663.9|3672.3|3660.3|3675.9|3663.9|3672|3660|5
1612858750000|2021-02-09 08:19:10|3673|3661|3674.6|3662.6|3674.6|3662.6|3672.8|3660.8|4
1612858760000|2021-02-09 08:19:20|3675.1|3663.1|3675.1|3663.1|3675.6|3663.6|3674.9|3662.9|3
1612858770000|2021-02-09 08:19:30|3675.6|3663.6|3675.4|3663.4|3675.6|3663.6|3675.1|3663.1|3
1612858780000|2021-02-09 08:19:40|3675.6|3663.6|3675.6|3663.6|3675.6|3663.6|3675.6|3663.6|8
1612858790000|2021-02-09 08:19:50|3675.4|3663.4|3674.6|3662.6|3675.4|3663.4|3674.4|3662.4|0
1612858800000|2021-02-09 08:20:00|3674.4|3662.4|3674.4|3662.4|3674.4|3662.4|3674.4|3662.4|0
1612858810000|2021-02-09 08:20:10|3674.6|3662.6|3674.6|3662.6|3674.6|3662.6|3674.6|3662.6|0
1612858830000|2021-02-09 08:20:30|3674.1|3662.1|3674.1|3662.1|3674.1|3662.1|3674.1|3662.1|1
1612858840000|2021-02-09 08:20:40|3675|3663|3675.2|3663.2|3675.2|3663.2|3675|3663|5
1612858850000|2021-02-09 08:20:50|3675.5|3663.5|3675.8|3663.8|3676.3|3664.3|3675.2|3663.2|38
1612858860000|2021-02-09 08:21:00|3676.3|3664.3|3675.8|3663.8|3676.3|3664.3|3675.8|3663.8|0
1612858870000|2021-02-09 08:21:10|3676|3664|3676|3664|3676.3|3664.3|3676|3664|5
1612858910000|2021-02-09 08:21:50|3676.8|3664.8|3676.8|3664.8|3676.8|3664.8|3676.8|3664.8|0
1612858920000|2021-02-09 08:22:00|||||||||9
1612858930000|2021-02-09 08:22:10|3676.6|3664.6|3677.4|3665.4|3677.4|3665.4|3676.6|3664.6|7
1612858940000|2021-02-09 08:22:20|3677.6|3665.6|3679.4|3667.4|3679.4|3667.4|3677.6|3665.6|2
1612858950000|2021-02-09 08:22:30|3679.9|3667.9|3678.6|3666.6|3679.9|3667.9|3678.6|3666.6|5
1612858960000|2021-02-09 08:22:40|3678.9|3666.9|3678.9|3666.9|3679.1|3667.1|3678.4|3666.4|2
1612858970000|2021-02-09 08:22:50|3678.4|3666.4|3677.1|3665.1|3678.4|3666.4|3676.6|3664.6|1
1612858980000|2021-02-09 08:23:00|3677.4|3665.4|3677.1|3665.1|3677.4|3665.4|3677.1|3665.1|0
1612858990000|2021-02-09 08:23:10|3677.4|3665.4|3677.1|3665.1|3677.4|3665.4|3677.1|3665.1|0
1612859000000|2021-02-09 08:23:20|3676.3|3664.3|3676.8|3664.8|3676.8|3664.8|3676.3|3664.3|0
1612859010000|2021-02-09 08:23:30|3677.1|3665.1|3676.6|3664.6|3677.4|3665.4|3676.6|3664.6|0
1612859020000|2021-02-09 08:23:40|3676.3|3664.3|3675.5|3663.5|3676.3|3664.3|3675.5|3663.5|1
1612859030000|2021-02-09 08:23:50|3674.8|3662.8|3674.8|3662.8|3675.5|3663.5|3674.3|3662.3|1
1612859040000|2021-02-09 08:24:00|3675|3663|3676.8|3664.8|3676.8|3664.8|3675|3663|13
1612859050000|2021-02-09 08:24:10|3676.5|3664.5|3676|3664|3676.5|3664.5|3675.8|3663.8|26
1612859060000|2021-02-09 08:24:20|3675.7|3663.7|3676.3|3664.3|3676.3|3664.3|3675.7|3663.7|9
1612859070000|2021-02-09 08:24:30|3676.5|3664.5|3677.3|3665.3|3677.3|3665.3|3676.5|3664.5|4
1612859080000|2021-02-09 08:24:40|3677.5|3665.5|3677.5|3665.5|3677.8|3665.8|3677.3|3665.3|16
1612859090000|2021-02-09 08:24:50|3677.6|3665.6|3677.1|3665.1|3677.6|3665.6|3677.1|3665.1|0
1612859100000|2021-02-09 08:25:00|3677.6|3665.6|3677.8|3665.8|3677.8|3665.8|3677.6|3665.6|1
1612859120000|2021-02-09 08:25:20|3677.6|3665.6|3677.8|3665.8|3677.8|3665.8|3677.6|3665.6|3
1612859130000|2021-02-09 08:25:30|3677.6|3665.6|3676.3|3664.3|3677.6|3665.6|3676.2|3664.2|1
1612859140000|2021-02-09 08:25:40|3676.6|3664.6|3676|3664|3676.8|3664.8|3676|3664|0
1612859150000|2021-02-09 08:25:50|3676.3|3664.3|3676.3|3664.3|3676.8|3664.8|3676.3|3664.3|3
1612859160000|2021-02-09 08:26:00|3676.8|3664.8|3676.8|3664.8|3677.6|3665.6|3676.8|3664.8|4
1612859170000|2021-02-09 08:26:10|3677.3|3665.3|3677.3|3665.3|3677.3|3665.3|3676.8|3664.8|3
1612859180000|2021-02-09 08:26:20|3677.1|3665.1|3677.1|3665.1|3677.1|3665.1|3677.1|3665.1|4
1612859190000|2021-02-09 08:26:30|3677.3|3665.3|3677.8|3665.8|3678.3|3666.3|3677.3|3665.3|2
1612859200000|2021-02-09 08:26:40|3678.3|3666.3|3677.3|3665.3|3678.3|3666.3|3677.3|3665.3|12
1612859210000|2021-02-09 08:26:50|3677.8|3665.8|3677.8|3665.8|3677.8|3665.8|3677.8|3665.8|0
1612859220000|2021-02-09 08:27:00|3678.3|3666.3|3677.8|3665.8|3678.3|3666.3|3677.8|3665.8|4
1612859230000|2021-02-09 08:27:10|3678.1|3666.1|3677.8|3665.8|3678.1|3666.1|3677.6|3665.6|0
1612859240000|2021-02-09 08:27:20|3678.1|3666.1|3676|3664|3678.1|3666.1|3676|3664|2
1612859250000|2021-02-09 08:27:30|3676.2|3664.2|3677.5|3665.5|3677.5|3665.5|3676|3664|1
1612859260000|2021-02-09 08:27:40|3677.8|3665.8|3677.3|3665.3|3677.8|3665.8|3677.3|3665.3|3
1612859270000|2021-02-09 08:27:50|3677|3665|3677.3|3665.3|3677.3|3665.3|3677|3665|0
1612859280000|2021-02-09 08:28:00|3677.6|3665.6|3677.8|3665.8|3677.8|3665.8|3677.6|3665.6|4
1612859290000|2021-02-09 08:28:10|3677|3665|3677.3|3665.3|3677.3|3665.3|3677|3665|1
1612859300000|2021-02-09 08:28:20|3677|3665|3674.2|3662.2|3677|3665|3674.2|3662.2|1
1612859310000|2021-02-09 08:28:30|3674.9|3662.9|3674.7|3662.7|3675.5|3663.5|3674.7|3662.7|0
1612859320000|2021-02-09 08:28:40|3675|3663|3675.7|3663.7|3675.7|3663.7|3675|3663|0
1612859330000|2021-02-09 08:28:50|3676|3664|3676|3664|3676|3664|3676|3664|0
1612859340000|2021-02-09 08:29:00|3676.2|3664.2|3676.5|3664.5|3676.5|3664.5|3676.2|3664.2|0
1612859350000|2021-02-09 08:29:10|3676.8|3664.8|3678.3|3666.3|3678.3|3666.3|3676.8|3664.8|0
1612859360000|2021-02-09 08:29:20|3678|3666|3676.5|3664.5|3678|3666|3676.5|3664.5|0
1612859380000|2021-02-09 08:29:40|3676.8|3664.8|3677|3665|3677|3665|3676.5|3664.5|0
1612859400000|2021-02-09 08:30:00|3677.5|3665.5|3677.3|3665.3|3677.5|3665.5|3677.3|3665.3|0
1612859410000|2021-02-09 08:30:10|3677.5|3665.5|3677.5|3665.5|3677.5|3665.5|3677.5|3665.5|0
1612859420000|2021-02-09 08:30:20|3677.8|3665.8|3677.5|3665.5|3677.8|3665.8|3677.5|3665.5|0
1612859430000|2021-02-09 08:30:30|3678.3|3666.3|3678.3|3666.3|3678.3|3666.3|3678.3|3666.3|0
1612859440000|2021-02-09 08:30:40|3678.1|3666.1|3680.3|3668.3|3680.3|3668.3|3678.1|3666.1|14
1612859450000|2021-02-09 08:30:50|3679.5|3667.5|3680.3|3668.3|3680.8|3668.8|3678.8|3666.8|6
1612859460000|2021-02-09 08:31:00|3680|3668|3681.9|3669.9|3681.9|3669.9|3680|3668|8
1612859470000|2021-02-09 08:31:10|3682.3|3670.3|3685.1|3673.1|3685.1|3673.1|3682.3|3670.3|14
1612859480000|2021-02-09 08:31:20|3686.1|3674.1|3687.1|3675.1|3687.6|3675.6|3685.6|3673.6|0
1612859490000|2021-02-09 08:31:30|3687.3|3675.3|3686.3|3674.3|3688.1|3676.1|3686.3|3674.3|5
1612859500000|2021-02-09 08:31:40|3686.1|3674.1|3685.3|3673.3|3686.1|3674.1|3685.3|3673.3|0
1612859520000|2021-02-09 08:32:00|3686.1|3674.1|3685.6|3673.6|3686.1|3674.1|3685.6|3673.6|0
1612859530000|2021-02-09 08:32:10|3685.3|3673.3|3685.6|3673.6|3685.6|3673.6|3685.3|3673.3|2
1612859540000|2021-02-09 08:32:20|3686.6|3674.6|3688.9|3676.9|3689.1|3677.1|3686.6|3674.6|7
1612859550000|2021-02-09 08:32:30|3689.4|3677.4|3689.3|3677.3|3689.8|3677.8|3688.9|3676.9|1
1612859560000|2021-02-09 08:32:40|3689.6|3677.6|3687.8|3675.8|3689.6|3677.6|3687.8|3675.8|0
1612859570000|2021-02-09 08:32:50|3688.3|3676.3|3688.8|3676.8|3688.8|3676.8|3687.3|3675.3|2
1612859580000|2021-02-09 08:33:00|3689.1|3677.1|3688.8|3676.8|3689.1|3677.1|3688.8|3676.8|0
1612859590000|2021-02-09 08:33:10|3689.1|3677.1|3688.3|3676.3|3689.3|3677.3|3688.3|3676.3|0
1612859600000|2021-02-09 08:33:20|3688.6|3676.6|3689.8|3677.8|3689.8|3677.8|3688.6|3676.6|0
1612859610000|2021-02-09 08:33:30|3689.3|3677.3|3689.8|3677.8|3689.8|3677.8|3689.1|3677.1|0
1612859620000|2021-02-09 08:33:40|3690.8|3678.8|3691.8|3679.8|3691.8|3679.8|3690.8|3678.8|1
1612859630000|2021-02-09 08:33:50|3691.6|3679.6|3691.8|3679.8|3691.8|3679.8|3691.3|3679.3|1
1612859640000|2021-02-09 08:34:00|3691.4|3679.4|3689.1|3677.1|3691.4|3679.4|3688.6|3676.6|0
1612859650000|2021-02-09 08:34:10|3688.6|3676.6|3688.3|3676.3|3688.6|3676.6|3688.3|3676.3|0
1612859670000|2021-02-09 08:34:30|3688.6|3676.6|3689.3|3677.3|3689.3|3677.3|3688.6|3676.6|0
1612859680000|2021-02-09 08:34:40|3689.1|3677.1|3688.3|3676.3|3689.1|3677.1|3688.3|3676.3|0
1612859690000|2021-02-09 08:34:50|3689.3|3677.3|3689.6|3677.6|3689.6|3677.6|3689.3|3677.3|0
1612859700000|2021-02-09 08:35:00|3689.8|3677.8|3689.9|3677.9|3690.8|3678.8|3689.6|3677.6|0
1612859720000|2021-02-09 08:35:20|3690.1|3678.1|3689.9|3677.9|3690.1|3678.1|3689.9|3677.9|25
1612859730000|2021-02-09 08:35:30|3690.1|3678.1|3689.9|3677.9|3690.1|3678.1|3689.9|3677.9|9
1612859740000|2021-02-09 08:35:40|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|3689.1|3677.1|8
1612859750000|2021-02-09 08:35:50|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1612859760000|2021-02-09 08:36:00|3689.6|3677.6|3689.9|3677.9|3690.1|3678.1|3689.6|3677.6|2
1612859770000|2021-02-09 08:36:10|3690.1|3678.1|3689.9|3677.9|3690.1|3678.1|3689.9|3677.9|4
1612859780000|2021-02-09 08:36:20|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|3690.4|3678.4|0
1612859790000|2021-02-09 08:36:30|3689.9|3677.9|3689.6|3677.6|3689.9|3677.9|3689.6|3677.6|4
1612859810000|2021-02-09 08:36:50|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1612859830000|2021-02-09 08:37:10|3690.1|3678.1|3690.1|3678.1|3690.1|3678.1|3689.9|3677.9|2
1612859840000|2021-02-09 08:37:20|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|3689.9|3677.9|0
1612859860000|2021-02-09 08:37:40|3690.1|3678.1|3690.4|3678.4|3690.4|3678.4|3690.1|3678.1|1
1612859870000|2021-02-09 08:37:50|3690.1|3678.1|3689.1|3677.1|3690.1|3678.1|3689.1|3677.1|6
1612859880000|2021-02-09 08:38:00|3689.6|3677.6|3689.6|3677.6|3689.9|3677.9|3689.6|3677.6|0
1612859890000|2021-02-09 08:38:10|3689.4|3677.4|3689.9|3677.9|3689.9|3677.9|3689.1|3677.1|2
1612859900000|2021-02-09 08:38:20|3691.1|3679.1|3691.4|3679.4|3691.8|3679.8|3690.6|3678.6|10
1612859910000|2021-02-09 08:38:30|3692.4|3680.4|3692.9|3680.9|3693.4|3681.4|3692.4|3680.4|5
1612859920000|2021-02-09 08:38:40|3693.4|3681.4|3693.4|3681.4|3693.9|3681.9|3693.4|3681.4|5
1612859930000|2021-02-09 08:38:50|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|1
1612859940000|2021-02-09 08:39:00|3693.4|3681.4|3693.6|3681.6|3693.7|3681.7|3693.4|3681.4|0
1612859950000|2021-02-09 08:39:10|3693.4|3681.4|3693.9|3681.9|3693.9|3681.9|3693.4|3681.4|13
1612859960000|2021-02-09 08:39:20|3694|3682|3694|3682|3694.2|3682.2|3693.9|3681.9|27
1612859970000|2021-02-09 08:39:30|3693.7|3681.7|3693.1|3681.1|3693.7|3681.7|3693.1|3681.1|4
1612859980000|2021-02-09 08:39:40|3693.4|3681.4|3692.9|3680.9|3693.7|3681.7|3692.9|3680.9|4
1612859990000|2021-02-09 08:39:50|3692.7|3680.7|3692.7|3680.7|3692.7|3680.7|3692.7|3680.7|0
1612860000000|2021-02-09 08:40:00|3692.9|3680.9|3693.4|3681.4|3693.4|3681.4|3692.9|3680.9|0
1612860010000|2021-02-09 08:40:10|3694.2|3682.2|3696.3|3684.3|3696.3|3684.3|3694.2|3682.2|2
1612860020000|2021-02-09 08:40:20|3697.4|3685.4|3699.9|3687.9|3700.2|3688.2|3697.4|3685.4|9
1612860030000|2021-02-09 08:40:30|||||||||1
1612860040000|2021-02-09 08:40:40|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|0
1612860050000|2021-02-09 08:40:50|3699.1|3687.1|3698.7|3686.7|3699.4|3687.4|3698.7|3686.7|0
1612860060000|2021-02-09 08:41:00|3698.4|3686.4|3698.1|3686.1|3698.4|3686.4|3698.1|3686.1|1
1612860080000|2021-02-09 08:41:20|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|0
1612860090000|2021-02-09 08:41:30|3696.4|3684.4|3695.6|3683.6|3696.4|3684.4|3694.8|3682.8|2
1612860100000|2021-02-09 08:41:40|3695.8|3683.8|3697.6|3685.6|3697.6|3685.6|3695.8|3683.8|0
1612860110000|2021-02-09 08:41:50|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.1|3685.1|0
1612860120000|2021-02-09 08:42:00|3697.6|3685.6|3697.6|3685.6|3697.6|3685.6|3697.6|3685.6|0
1612860130000|2021-02-09 08:42:10|3697.3|3685.3|3697.1|3685.1|3697.6|3685.6|3697.1|3685.1|0
1612860140000|2021-02-09 08:42:20|3696.8|3684.8|3696.6|3684.6|3697.1|3685.1|3696.6|3684.6|0
1612860150000|2021-02-09 08:42:30|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|0
1612860160000|2021-02-09 08:42:40|3696.8|3684.8|3696.3|3684.3|3696.8|3684.8|3696.3|3684.3|0
1612860170000|2021-02-09 08:42:50|3696.6|3684.6|3696.8|3684.8|3696.8|3684.8|3696.6|3684.6|0
1612860200000|2021-02-09 08:43:20|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|1
1612860220000|2021-02-09 08:43:40|3697.6|3685.6|3697.8|3685.8|3698.1|3686.1|3697.6|3685.6|0
1612860230000|2021-02-09 08:43:50|3698.4|3686.4|3698.7|3686.7|3698.9|3686.9|3698.4|3686.4|5
1612860240000|2021-02-09 08:44:00|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|0
1612860250000|2021-02-09 08:44:10|3699.2|3687.2|3699.1|3687.1|3699.4|3687.4|3699.1|3687.1|6
1612860260000|2021-02-09 08:44:20|3699.2|3687.2|3699.2|3687.2|3699.2|3687.2|3699.2|3687.2|6
1612860270000|2021-02-09 08:44:30|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|6
1612860280000|2021-02-09 08:44:40|3698.9|3686.9|3698.4|3686.4|3698.9|3686.9|3698.4|3686.4|1
1612860290000|2021-02-09 08:44:50|3698.9|3686.9|3698.1|3686.1|3698.9|3686.9|3698.1|3686.1|0
1612860300000|2021-02-09 08:45:00|3698.4|3686.4|3698.9|3686.9|3699.4|3687.4|3698.4|3686.4|18
1612860310000|2021-02-09 08:45:10|3698.6|3686.6|3698.6|3686.6|3698.9|3686.9|3697|3677|11
1612860320000|2021-02-09 08:45:20|3698.9|3686.9|3698.1|3686.1|3698.9|3686.9|3698.1|3686.1|11
1612860330000|2021-02-09 08:45:30|3698.4|3686.4|3698.4|3686.4|3698.4|3686.4|3698.4|3686.4|2
1612860340000|2021-02-09 08:45:40|3698.6|3686.6|3698.9|3686.9|3698.9|3686.9|3698.6|3686.6|2
1612860350000|2021-02-09 08:45:50|3699.1|3687.1|3699.6|3687.6|3699.6|3687.6|3699.1|3687.1|2
1612860380000|2021-02-09 08:46:20|3700.1|3688.1|3699.9|3687.9|3700.1|3688.1|3699.9|3687.9|0
1612860390000|2021-02-09 08:46:30|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|0
1612860400000|2021-02-09 08:46:40|3699.8|3687.8|3700.4|3688.4|3700.4|3688.4|3699.8|3687.8|0
1612860410000|2021-02-09 08:46:50|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|0
1612860420000|2021-02-09 08:47:00|3700.1|3688.1|3699.6|3687.6|3700.1|3688.1|3699.6|3687.6|0
1612860430000|2021-02-09 08:47:10|3699.5|3687.5|3700.1|3688.1|3700.1|3688.1|3699.5|3687.5|0
1612860440000|2021-02-09 08:47:20|3697.5|3677.5|3700.3|3688.3|3700.5|3688.5|3697.5|3677.5|5
1612860450000|2021-02-09 08:47:30|3700|3688|3700.3|3688.3|3700.3|3688.3|3700|3688|1
1612860460000|2021-02-09 08:47:40|3699.8|3687.8|3699.5|3687.5|3699.8|3687.8|3699.5|3687.5|0
1612860470000|2021-02-09 08:47:50|3699|3687|3699|3687|3699|3687|3699|3687|0
1612860480000|2021-02-09 08:48:00|3699.3|3687.3|3697.8|3685.8|3699.5|3687.5|3697.3|3685.3|0
1612860490000|2021-02-09 08:48:10|3697|3685|3697.5|3685.5|3697.5|3685.5|3696.8|3684.8|0
1612860500000|2021-02-09 08:48:20|3697.8|3685.8|3698|3686|3698|3686|3697.8|3685.8|0
1612860510000|2021-02-09 08:48:30|3697.8|3685.8|3697.2|3685.2|3697.8|3685.8|3697.2|3685.2|0
1612860520000|2021-02-09 08:48:40|3697.5|3685.5|3697|3685|3697.5|3685.5|3697|3685|0
1612860530000|2021-02-09 08:48:50|3696.7|3684.7|3696.7|3684.7|3696.7|3684.7|3696.7|3684.7|0
1612860540000|2021-02-09 08:49:00|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|0
1612860550000|2021-02-09 08:49:10|3696.9|3684.9|3697.2|3685.2|3697.2|3685.2|3696.9|3684.9|0
1612860560000|2021-02-09 08:49:20|3698|3686|3698|3686|3698|3686|3698|3686|0
1612860600000|2021-02-09 08:50:00|3698.2|3686.2|3698|3686|3698.2|3686.2|3698|3686|0
1612860610000|2021-02-09 08:50:10|3697.7|3685.7|3697.7|3685.7|3697.7|3685.7|3697.7|3685.7|0
1612860620000|2021-02-09 08:50:20|3697.5|3685.5|3696.2|3684.2|3697.5|3685.5|3696.2|3684.2|0
1612860630000|2021-02-09 08:50:30|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|0
1612860640000|2021-02-09 08:50:40|3695|3683|3692.5|3680.5|3695|3683|3691.1|3679.1|0
1612860650000|2021-02-09 08:50:50|3692|3680|3693.2|3681.2|3693.5|3681.5|3692|3680|0
1612860660000|2021-02-09 08:51:00|3692.7|3680.7|3693.2|3681.2|3693.2|3681.2|3692.7|3680.7|6
1612860670000|2021-02-09 08:51:10|3693|3681|3692.7|3680.7|3693|3681|3692.7|3680.7|2
1612860680000|2021-02-09 08:51:20|3693.2|3681.2|3694|3682|3694|3682|3693.2|3681.2|0
1612860690000|2021-02-09 08:51:30|3695|3683|3696.2|3684.2|3696.2|3684.2|3694.7|3682.7|0
1612860700000|2021-02-09 08:51:40|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|0
1612860710000|2021-02-09 08:51:50|3696|3684|3694.7|3682.7|3696|3684|3694.7|3682.7|0
1612860720000|2021-02-09 08:52:00|3695|3683|3694.7|3682.7|3695.2|3683.2|3694.7|3682.7|0
1612860750000|2021-02-09 08:52:30|3694.9|3682.9|3695|3683|3695.2|3683.2|3694.9|3682.9|0
1612860760000|2021-02-09 08:52:40|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|0
1612860770000|2021-02-09 08:52:50|3694.2|3682.2|3693.9|3681.9|3694.2|3682.2|3693.9|3681.9|0
1612860780000|2021-02-09 08:53:00|3693.7|3681.7|3693.7|3681.7|3693.7|3681.7|3693.7|3681.7|0
1612860790000|2021-02-09 08:53:10|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|0
1612860800000|2021-02-09 08:53:20|3694.7|3682.7|3694.4|3682.4|3694.7|3682.7|3694.4|3682.4|0
1612860810000|2021-02-09 08:53:30|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|0
1612860820000|2021-02-09 08:53:40|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|0
1612860830000|2021-02-09 08:53:50|3694.9|3682.9|3695.4|3683.4|3695.4|3683.4|3694.9|3682.9|0
1612860850000|2021-02-09 08:54:10|3695.9|3683.9|3695.7|3683.7|3696.2|3684.2|3695.7|3683.7|4
1612860860000|2021-02-09 08:54:20|3697.4|3685.4|3696.9|3684.9|3697.4|3685.4|3696.2|3684.2|12
1612860870000|2021-02-09 08:54:30|3697.4|3685.4|3697.9|3685.9|3697.9|3685.9|3697.4|3685.4|0
1612860890000|2021-02-09 08:54:50|3698.4|3686.4|3698.7|3686.7|3698.7|3686.7|3698.4|3686.4|0
1612860900000|2021-02-09 08:55:00|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|5
1612860920000|2021-02-09 08:55:20|3698.5|3686.5|3700|3688|3700|3688|3698.5|3686.5|6
1612860930000|2021-02-09 08:55:30|3700.5|3688.5|3701|3689|3701|3689|3700.5|3688.5|2
1612860940000|2021-02-09 08:55:40|3701.5|3689.5|3701.2|3689.2|3701.5|3689.5|3701.2|3689.2|0
1612860950000|2021-02-09 08:55:50|3700.9|3688.9|3699.5|3687.5|3701.2|3689.2|3699.5|3687.5|6
1612860960000|2021-02-09 08:56:00|3699.2|3687.2|3698.8|3686.8|3699.2|3687.2|3698.5|3686.5|0
1612860970000|2021-02-09 08:56:10|3698.5|3686.5|3700.5|3688.5|3700.5|3688.5|3698.5|3686.5|0
1612860980000|2021-02-09 08:56:20|3701|3689|3701.3|3689.3|3701.3|3689.3|3701|3689|0
1612860990000|2021-02-09 08:56:30|3701.2|3689.2|3701.2|3689.2|3701.2|3689.2|3701.2|3689.2|0
1612861010000|2021-02-09 08:56:50|3700|3688|3700|3688|3700|3688|3700|3688|4
1612861020000|2021-02-09 08:57:00|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|3699|3687|0
1612861030000|2021-02-09 08:57:10|3699.2|3687.2|3700.1|3688.1|3700.1|3688.1|3699.2|3687.2|1
1612861040000|2021-02-09 08:57:20|3699.8|3687.8|3700|3688|3700.3|3688.3|3699.8|3687.8|0
1612861060000|2021-02-09 08:57:40|3700.2|3688.2|3700.5|3688.5|3700.5|3688.5|3700.2|3688.2|0
1612861070000|2021-02-09 08:57:50|3700.2|3688.2|3700|3688|3700.5|3688.5|3700|3688|2
1612861080000|2021-02-09 08:58:00|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|0
1612861100000|2021-02-09 08:58:20|3699.2|3687.2|3699.5|3687.5|3699.5|3687.5|3699.2|3687.2|2
1612861130000|2021-02-09 08:58:50|3699.7|3687.7|3700|3688|3700|3688|3699.7|3687.7|2
1612861140000|2021-02-09 08:59:00|3701.3|3689.3|3701.8|3689.8|3701.8|3689.8|3701.3|3689.3|14
1612861150000|2021-02-09 08:59:10|3701.1|3689.1|3699.5|3687.5|3701.1|3689.1|3699.5|3687.5|4
1612861160000|2021-02-09 08:59:20|3699.7|3687.7|3701|3689|3701.5|3689.5|3699.7|3687.7|0
1612861170000|2021-02-09 08:59:30|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|0
1612861240000|2021-02-09 09:00:40|3701.8|3689.8|3701.3|3689.3|3701.8|3689.8|3701.3|3689.3|0
1612861250000|2021-02-09 09:00:50|3701|3689|3700.7|3688.7|3701|3689|3700.7|3688.7|0
1612861280000|2021-02-09 09:01:20|3700.4|3688.4|3699.4|3687.4|3700.4|3688.4|3699.4|3687.4|0
1612861300000|2021-02-09 09:01:40|3699.1|3687.1|3699.1|3687.1|3699.7|3687.7|3698.9|3686.9|1
1612861310000|2021-02-09 09:01:50|3698.6|3686.6|3698.1|3686.1|3698.6|3686.6|3698.1|3686.1|0
1612861330000|2021-02-09 09:02:10|3698.6|3686.6|3698.6|3686.6|3698.6|3686.6|3698.6|3686.6|0
1612861350000|2021-02-09 09:02:30|3698.9|3686.9|3698.6|3686.6|3698.9|3686.9|3698.6|3686.6|0
1612861370000|2021-02-09 09:02:50|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|0
1612861410000|2021-02-09 09:03:30|3699.2|3687.2|3699.2|3687.2|3699.2|3687.2|3699.2|3687.2|0
1612861420000|2021-02-09 09:03:40|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|0
1612861430000|2021-02-09 09:03:50|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|0
1612861440000|2021-02-09 09:04:00|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|0
1612861450000|2021-02-09 09:04:10|3698.6|3686.6|3698.6|3686.6|3698.6|3686.6|3698.6|3686.6|0
1612861470000|2021-02-09 09:04:30|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|3698.9|3686.9|0
1612861480000|2021-02-09 09:04:40|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3698.8|3686.8|0
1612861490000|2021-02-09 09:04:50|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|0
1612861500000|2021-02-09 09:05:00|3700.2|3688.2|3700.7|3688.7|3700.9|3688.9|3700|3688|8
1612861510000|2021-02-09 09:05:10|3700.5|3688.5|3700.7|3688.7|3700.7|3688.7|3700.5|3688.5|4
1612861520000|2021-02-09 09:05:20|3700.5|3688.5|3701.4|3689.4|3701.4|3689.4|3700.5|3688.5|23
1612861530000|2021-02-09 09:05:30|3700.4|3688.4|3700.9|3688.9|3701.4|3689.4|3700.4|3688.4|8
1612861540000|2021-02-09 09:05:40|3701.5|3689.5|3701.7|3689.7|3701.7|3689.7|3701.5|3689.5|0
1612861550000|2021-02-09 09:05:50|3702.4|3690.4|3701.9|3689.9|3702.6|3690.6|3701.9|3689.9|9
1612861560000|2021-02-09 09:06:00|3701.4|3689.4|3701.9|3689.9|3701.9|3689.9|3701.4|3689.4|1
1612861570000|2021-02-09 09:06:10|3702.7|3690.7|3704.7|3692.7|3704.7|3692.7|3702.7|3690.7|8
1612861580000|2021-02-09 09:06:20|3704.5|3692.5|3707.8|3695.8|3707.8|3695.8|3704.2|3692.2|13
1612861590000|2021-02-09 09:06:30|3707.6|3695.6|3707.1|3695.1|3707.8|3695.8|3707.1|3695.1|5
1612861600000|2021-02-09 09:06:40|3707.3|3695.3|3707.6|3695.6|3708.1|3696.1|3707.1|3695.1|14
1612861610000|2021-02-09 09:06:50|3707.8|3695.8|3706.8|3694.8|3708.1|3696.1|3706.8|3694.8|0
1612861620000|2021-02-09 09:07:00|3707|3695|3707|3695|3707.3|3695.3|3706.5|3694.5|0
1612861630000|2021-02-09 09:07:10|3706.7|3694.7|3707|3695|3707.5|3695.5|3706.7|3694.7|0
1612861640000|2021-02-09 09:07:20|3707.2|3695.2|3706.2|3694.2|3707.5|3695.5|3706.2|3694.2|0
1612861650000|2021-02-09 09:07:30|3706|3694|3706.3|3694.3|3706.5|3694.5|3706|3694|2
1612861660000|2021-02-09 09:07:40|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3706.8|3694.8|0
1612861670000|2021-02-09 09:07:50|3706.8|3694.8|3708.6|3696.6|3708.6|3696.6|3706.8|3694.8|72
1612861680000|2021-02-09 09:08:00|3708.3|3696.3|3708.6|3696.6|3708.8|3696.8|3708.1|3696.1|0
1612861690000|2021-02-09 09:08:10|3708.8|3696.8|3708.8|3696.8|3708.8|3696.8|3708.8|3696.8|0
1612861700000|2021-02-09 09:08:20|3708|3696|3706.5|3694.5|3708|3696|3706.5|3694.5|2
1612861710000|2021-02-09 09:08:30|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|0
1612861730000|2021-02-09 09:08:50|3705.7|3693.7|3706.2|3694.2|3706.2|3694.2|3705.7|3693.7|0
1612861750000|2021-02-09 09:09:10|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|0
1612861780000|2021-02-09 09:09:40|3706|3694|3705.7|3693.7|3706|3694|3705.7|3693.7|0
1612861790000|2021-02-09 09:09:50|3706.2|3694.2|3707.5|3695.5|3707.5|3695.5|3706.2|3694.2|0
1612861800000|2021-02-09 09:10:00|3707|3695|3705.5|3693.5|3707|3695|3705.5|3693.5|2
1612861810000|2021-02-09 09:10:10|3706.2|3694.2|3707.9|3695.9|3707.9|3695.9|3704.4|3684.4|50
1612861820000|2021-02-09 09:10:20|3707.6|3695.6|3707.6|3695.6|3707.6|3695.6|3707.6|3695.6|5
1612861830000|2021-02-09 09:10:30|3707.4|3695.4|3708.1|3696.1|3708.1|3696.1|3707.4|3695.4|4
1612861840000|2021-02-09 09:10:40|3707.4|3695.4|3706.1|3694.1|3707.4|3695.4|3706.1|3694.1|0
1612861850000|2021-02-09 09:10:50|3705.9|3693.9|3705.9|3693.9|3705.9|3693.9|3704.9|3692.9|0
1612861860000|2021-02-09 09:11:00|3705.1|3693.1|3705.9|3693.9|3705.9|3693.9|3704.9|3692.9|0
1612861880000|2021-02-09 09:11:20|3706.4|3694.4|3701.1|3689.1|3706.4|3694.4|3701.1|3689.1|0
1612861890000|2021-02-09 09:11:30|3699.8|3687.8|3696.4|3684.4|3699.8|3687.8|3696.4|3684.4|0
1612861900000|2021-02-09 09:11:40|3696.6|3684.6|3696.9|3684.9|3697.1|3685.1|3695.6|3683.6|0
1612861910000|2021-02-09 09:11:50|3697.1|3685.1|3699.9|3687.9|3699.9|3687.9|3697.1|3685.1|0
1612861920000|2021-02-09 09:12:00|3699.6|3687.6|3700.9|3688.9|3700.9|3688.9|3699.6|3687.6|0
1612861930000|2021-02-09 09:12:10|3701.1|3689.1|3702.6|3690.6|3702.6|3690.6|3701.1|3689.1|0
1612861940000|2021-02-09 09:12:20|3702.8|3690.8|3703.6|3691.6|3703.6|3691.6|3702.8|3690.8|0
1612861950000|2021-02-09 09:12:30|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|0
1612861960000|2021-02-09 09:12:40|3703.6|3691.6|3703.6|3691.6|3703.8|3691.8|3703.4|3691.4|1
1612861970000|2021-02-09 09:12:50|3702.6|3690.6|3701.1|3689.1|3702.6|3690.6|3701.1|3689.1|0
1612861980000|2021-02-09 09:13:00|3700.4|3688.4|3698.8|3686.8|3700.4|3688.4|3698.6|3686.6|0
1612861990000|2021-02-09 09:13:10|3699.1|3687.1|3699.3|3687.3|3699.3|3687.3|3698.8|3686.8|0
1612862000000|2021-02-09 09:13:20|3699.1|3687.1|3699.3|3687.3|3699.3|3687.3|3699.1|3687.1|0
1612862020000|2021-02-09 09:13:40|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|0
1612862030000|2021-02-09 09:13:50|3699.1|3687.1|3699.8|3687.8|3699.8|3687.8|3699.1|3687.1|0
1612862040000|2021-02-09 09:14:00|3699.3|3687.3|3699.1|3687.1|3699.3|3687.3|3699.1|3687.1|0
1612862050000|2021-02-09 09:14:10|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|0
1612862060000|2021-02-09 09:14:20|3700.5|3688.5|3700.5|3688.5|3701|3689|3700.5|3688.5|2
1612862080000|2021-02-09 09:14:40|3699.8|3687.8|3700.5|3688.5|3700.5|3688.5|3699.8|3687.8|0
1612862090000|2021-02-09 09:14:50|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|3700.3|3688.3|0
1612862100000|2021-02-09 09:15:00|3699.2|3687.2|3700|3688|3700.3|3688.3|3699.2|3687.2|1
1612862110000|2021-02-09 09:15:10|3699.8|3687.8|3699.8|3687.8|3699.8|3687.8|3699.2|3687.2|1
1612862120000|2021-02-09 09:15:20|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|3698.8|3686.8|2
1612862130000|2021-02-09 09:15:30|3699.6|3687.6|3700.1|3688.1|3700.1|3688.1|3699.6|3687.6|0
1612862140000|2021-02-09 09:15:40|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|0
1612862150000|2021-02-09 09:15:50|3699|3687|3698.7|3686.7|3699|3687|3698.7|3686.7|3
1612862160000|2021-02-09 09:16:00|3699.5|3687.5|3699|3687|3699.5|3687.5|3699|3687|0
1612862170000|2021-02-09 09:16:10|3699.2|3687.2|3699.7|3687.7|3699.7|3687.7|3699.2|3687.2|0
1612862180000|2021-02-09 09:16:20|3699.5|3687.5|3699.7|3687.7|3699.7|3687.7|3699.5|3687.5|0
1612862190000|2021-02-09 09:16:30|3700|3688|3700|3688|3700|3688|3700|3688|0
1612862200000|2021-02-09 09:16:40|3699.8|3687.8|3700|3688|3700|3688|3699.8|3687.8|0
1612862220000|2021-02-09 09:17:00|3699.4|3687.4|3699.7|3687.7|3699.7|3687.7|3699.4|3687.4|0
1612862230000|2021-02-09 09:17:10|3700|3688|3700|3688|3700|3688|3700|3688|0
1612862240000|2021-02-09 09:17:20|3699.8|3687.8|3698.7|3686.7|3700|3688|3698.7|3686.7|0
1612862250000|2021-02-09 09:17:30|3698.9|3686.9|3697.5|3685.5|3698.9|3686.9|3697.5|3685.5|1
1612862260000|2021-02-09 09:17:40|3697.3|3685.3|3698.3|3686.3|3698.3|3686.3|3697|3685|0
1612862270000|2021-02-09 09:17:50|3697.2|3685.2|3697|3685|3697.2|3685.2|3696.8|3684.8|0
1612862280000|2021-02-09 09:18:00|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|0
1612862290000|2021-02-09 09:18:10|3696.9|3684.9|3696.2|3684.2|3696.9|3684.9|3696.2|3684.2|0
1612862300000|2021-02-09 09:18:20|3695.9|3683.9|3696.2|3684.2|3696.2|3684.2|3695.9|3683.9|0
1612862310000|2021-02-09 09:18:30|3696|3684|3696|3684|3696.2|3684.2|3696|3684|0
1612862320000|2021-02-09 09:18:40|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|3696|3684|0
1612862340000|2021-02-09 09:19:00|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|0
1612862350000|2021-02-09 09:19:10|3696.8|3684.8|3696.5|3684.5|3696.8|3684.8|3696.5|3684.5|0
1612862360000|2021-02-09 09:19:20|3696.7|3684.7|3689.4|3677.4|3696.7|3684.7|3689.2|3677.2|1
1612862370000|2021-02-09 09:19:30|3688.9|3676.9|3689|3677|3689.2|3677.2|3688.5|3676.5|0
1612862380000|2021-02-09 09:19:40|3689.3|3677.3|3690.8|3678.8|3690.8|3678.8|3689|3677|0
1612862390000|2021-02-09 09:19:50|3691|3679|3691.3|3679.3|3691.8|3679.8|3691|3679|0
1612862400000|2021-02-09 09:20:00|3691.6|3679.6|3691.3|3679.3|3691.6|3679.6|3689.8|3677.8|4
1612862410000|2021-02-09 09:20:10|3690.9|3678.9|3690|3678|3690.9|3678.9|3690|3678|0
1612862420000|2021-02-09 09:20:20|3690.5|3678.5|3690.3|3678.3|3690.8|3678.8|3690.3|3678.3|0
1612862430000|2021-02-09 09:20:30|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|0
1612862440000|2021-02-09 09:20:40|3689.7|3677.7|3689|3677|3689.7|3677.7|3689|3677|0
1612862450000|2021-02-09 09:20:50|3689.2|3677.2|3689|3677|3689.2|3677.2|3689|3677|0
1612862460000|2021-02-09 09:21:00|3687.2|3675.2|3689.2|3677.2|3689.2|3677.2|3687.2|3675.2|0
1612862470000|2021-02-09 09:21:10|3689|3677|3689.2|3677.2|3689.2|3677.2|3688.5|3676.5|0
1612862480000|2021-02-09 09:21:20|3689.5|3677.5|3689.5|3677.5|3689.5|3677.5|3689.2|3677.2|0
1612862490000|2021-02-09 09:21:30|3689.7|3677.7|3691.8|3679.8|3691.8|3679.8|3689.7|3677.7|0
1612862500000|2021-02-09 09:21:40|3691.3|3679.3|3689.7|3677.7|3691.5|3679.5|3689.5|3677.5|0
1612862510000|2021-02-09 09:21:50|3690|3678|3688.9|3676.9|3690|3678|3688.8|3676.8|0
1612862520000|2021-02-09 09:22:00|3689.2|3677.2|3690|3678|3690|3678|3689.2|3677.2|1
1612862530000|2021-02-09 09:22:10|3690.5|3678.5|3690.3|3678.3|3691.7|3679.7|3690.3|3678.3|0
1612862540000|2021-02-09 09:22:20|3689.8|3677.8|3689.6|3677.6|3689.8|3677.8|3689.6|3677.6|0
1612862550000|2021-02-09 09:22:30|3689.8|3677.8|3689|3677|3690.1|3678.1|3689|3677|0
1612862560000|2021-02-09 09:22:40|3689.3|3677.3|3688.7|3676.7|3689.3|3677.3|3688.7|3676.7|0
1612862570000|2021-02-09 09:22:50|3689.3|3677.3|3689.3|3677.3|3689.3|3677.3|3689.3|3677.3|0
1612862580000|2021-02-09 09:23:00|3689.6|3677.6|3689.6|3677.6|3690.1|3678.1|3689.6|3677.6|0
1612862590000|2021-02-09 09:23:10|3689.8|3677.8|3690.1|3678.1|3690.1|3678.1|3689.8|3677.8|0
1612862630000|2021-02-09 09:23:50|3690.3|3678.3|3690.8|3678.8|3690.8|3678.8|3690.3|3678.3|2
1612862640000|2021-02-09 09:24:00|3690.3|3678.3|3691.1|3679.1|3691.4|3679.4|3690.3|3678.3|1
1612862650000|2021-02-09 09:24:10|3691.3|3679.3|3690.1|3678.1|3691.3|3679.3|3690.1|3678.1|3
1612862660000|2021-02-09 09:24:20|3690.3|3678.3|3690.3|3678.3|3690.3|3678.3|3690.1|3678.1|0
1612862670000|2021-02-09 09:24:30|3690.1|3678.1|3690|3678|3690.1|3678.1|3690|3678|0
1612862690000|2021-02-09 09:24:50|3690.3|3678.3|3690|3678|3690.3|3678.3|3690|3678|0
1612862710000|2021-02-09 09:25:10|3690.3|3678.3|3690.8|3678.8|3690.8|3678.8|3690.3|3678.3|0
1612862730000|2021-02-09 09:25:30|3691.1|3679.1|3691.8|3679.8|3691.8|3679.8|3691.1|3679.1|0
1612862740000|2021-02-09 09:25:40|3692.1|3680.1|3691.6|3679.6|3692.1|3680.1|3691.6|3679.6|0
1612862750000|2021-02-09 09:25:50|3691.4|3679.4|3690.8|3678.8|3691.4|3679.4|3690.8|3678.8|0
1612862760000|2021-02-09 09:26:00|3690.3|3678.3|3690.5|3678.5|3690.5|3678.5|3690.3|3678.3|0
1612862770000|2021-02-09 09:26:10|3690.8|3678.8|3689.8|3677.8|3690.8|3678.8|3689.8|3677.8|0
1612862780000|2021-02-09 09:26:20|3688.7|3676.7|3688.7|3676.7|3688.7|3676.7|3688.7|3676.7|0
1612862790000|2021-02-09 09:26:30|3689|3677|3688.2|3676.2|3689.5|3677.5|3688.2|3676.2|40
1612862800000|2021-02-09 09:26:40|3688.4|3676.4|3687.9|3675.9|3688.4|3676.4|3687.9|3675.9|1
1612862810000|2021-02-09 09:26:50|3688.4|3676.4|3689.2|3677.2|3689.2|3677.2|3688.4|3676.4|0
1612862820000|2021-02-09 09:27:00|3689|3677|3689.9|3677.9|3689.9|3677.9|3689|3677|1
1612862830000|2021-02-09 09:27:10|3690.4|3678.4|3688.4|3676.4|3690.4|3678.4|3687.9|3675.9|1
1612862840000|2021-02-09 09:27:20|3688.7|3676.7|3689.2|3677.2|3689.2|3677.2|3688.7|3676.7|0
1612862850000|2021-02-09 09:27:30|3689.5|3677.5|3690|3678|3690|3678|3689.5|3677.5|0
1612862860000|2021-02-09 09:27:40|3690.2|3678.2|3690.5|3678.5|3690.7|3678.7|3690.2|3678.2|1
1612862870000|2021-02-09 09:27:50|3690.3|3678.3|3690.5|3678.5|3690.5|3678.5|3689.7|3677.7|0
1612862880000|2021-02-09 09:28:00|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|3690.7|3678.7|0
1612862900000|2021-02-09 09:28:20|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|1
1612862930000|2021-02-09 09:28:50|3691.2|3679.2|3690.5|3678.5|3691.2|3679.2|3690.5|3678.5|0
1612862940000|2021-02-09 09:29:00|3690.7|3678.7|3689|3677|3691|3679|3689|3677|0
1612862950000|2021-02-09 09:29:10|3689.2|3677.2|3689.5|3677.5|3689.5|3677.5|3689.2|3677.2|0
1612862960000|2021-02-09 09:29:20|3689|3677|3688.5|3676.5|3689|3677|3688.5|3676.5|0
1612862970000|2021-02-09 09:29:30|3688.7|3676.7|3688.7|3676.7|3688.7|3676.7|3688.7|3676.7|0
1612862980000|2021-02-09 09:29:40|3688.5|3676.5|3687.4|3675.4|3688.5|3676.5|3687.4|3675.4|0
1612862990000|2021-02-09 09:29:50|3687.6|3675.6|3687.9|3675.9|3688.2|3676.2|3687.4|3675.4|0
1612863000000|2021-02-09 09:30:00|3688.2|3676.2|3688.5|3676.5|3688.5|3676.5|3688.2|3676.2|0
1612863020000|2021-02-09 09:30:20|3687.7|3675.7|3687.1|3675.1|3687.7|3675.7|3687.1|3675.1|0
1612863030000|2021-02-09 09:30:30|3687.7|3675.7|3687.7|3675.7|3687.7|3675.7|3687.1|3675.1|0
1612863040000|2021-02-09 09:30:40|3684.1|3672.1|3680.6|3668.6|3684.1|3672.1|3680.6|3668.6|1
1612863050000|2021-02-09 09:30:50|3680.4|3668.4|3680.4|3668.4|3680.6|3668.6|3680.4|3668.4|1
1612863060000|2021-02-09 09:31:00|3680.9|3668.9|3681.2|3669.2|3681.4|3669.4|3680.9|3668.9|0
1612863070000|2021-02-09 09:31:10|3681.5|3669.5|3682.2|3670.2|3682.2|3670.2|3681.5|3669.5|1
1612863080000|2021-02-09 09:31:20|3682.5|3670.5|3684.5|3672.5|3684.5|3672.5|3682.5|3670.5|4
1612863090000|2021-02-09 09:31:30|3684.7|3672.7|3682.5|3670.5|3685|3673|3682.5|3670.5|0
1612863100000|2021-02-09 09:31:40|3683.2|3671.2|3683.5|3671.5|3683.5|3671.5|3683.2|3671.2|0
1612863110000|2021-02-09 09:31:50|3683|3671|3681.7|3669.7|3683|3671|3681.7|3669.7|4
1612863120000|2021-02-09 09:32:00|3681.4|3669.4|3681.4|3669.4|3681.4|3669.4|3681.4|3669.4|0
1612863130000|2021-02-09 09:32:10|3681.7|3669.7|3681.7|3669.7|3681.7|3669.7|3681.4|3669.4|0
1612863140000|2021-02-09 09:32:20|3682|3670|3681.7|3669.7|3682.2|3670.2|3681.7|3669.7|0
1612863150000|2021-02-09 09:32:30|3682.2|3670.2|3682.2|3670.2|3682.2|3670.2|3682|3670|0
1612863160000|2021-02-09 09:32:40|3682.7|3670.7|3683.4|3671.4|3683.4|3671.4|3682.7|3670.7|0
1612863170000|2021-02-09 09:32:50|3683.2|3671.2|3682.7|3670.7|3683.2|3671.2|3682.7|3670.7|0
1612863180000|2021-02-09 09:33:00|3681.4|3669.4|3681.2|3669.2|3681.4|3669.4|3681.2|3669.2|0
1612863190000|2021-02-09 09:33:10|3680.4|3668.4|3680.7|3668.7|3680.7|3668.7|3679.9|3667.9|0
1612863200000|2021-02-09 09:33:20|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|0
1612863210000|2021-02-09 09:33:30|3679.9|3667.9|3681.2|3669.2|3681.2|3669.2|3679.9|3667.9|0
1612863240000|2021-02-09 09:34:00|3680.9|3668.9|3683.4|3671.4|3683.4|3671.4|3680.9|3668.9|1
1612863250000|2021-02-09 09:34:10|3684.2|3672.2|3684.4|3672.4|3684.7|3672.7|3684.2|3672.2|0
1612863260000|2021-02-09 09:34:20|3684.9|3672.9|3684.9|3672.9|3685.7|3673.7|3684.4|3672.4|0
1612863270000|2021-02-09 09:34:30|3684.7|3672.7|3685.4|3673.4|3685.9|3673.9|3684.2|3672.2|0
1612863280000|2021-02-09 09:34:40|3685.9|3673.9|3687.6|3675.6|3688.4|3676.4|3685.9|3673.9|0
1612863290000|2021-02-09 09:34:50|3686.8|3674.8|3686.6|3674.6|3686.8|3674.8|3686.6|3674.6|2
1612863300000|2021-02-09 09:35:00|3686.4|3674.4|3684.9|3672.9|3686.4|3674.4|3684.9|3672.9|2
1612863310000|2021-02-09 09:35:10|3685.2|3673.2|3688.9|3676.9|3688.9|3676.9|3685.2|3673.2|0
1612863320000|2021-02-09 09:35:20|3689.2|3677.2|3690|3678|3690|3678|3689.2|3677.2|0
1612863330000|2021-02-09 09:35:30|3690.3|3678.3|3687.7|3675.7|3690.3|3678.3|3687.7|3675.7|0
1612863340000|2021-02-09 09:35:40|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|3686.9|3674.9|0
1612863350000|2021-02-09 09:35:50|3687.4|3675.4|3687.9|3675.9|3687.9|3675.9|3687.4|3675.4|0
1612863360000|2021-02-09 09:36:00|3688.2|3676.2|3687.9|3675.9|3688.7|3676.7|3687.4|3675.4|0
1612863370000|2021-02-09 09:36:10|3688.4|3676.4|3690.3|3678.3|3690.5|3678.5|3688.4|3676.4|3
1612863380000|2021-02-09 09:36:20|3690.5|3678.5|3691.3|3679.3|3691.3|3679.3|3690.5|3678.5|2
1612863390000|2021-02-09 09:36:30|3691.5|3679.5|3692.3|3680.3|3692.3|3680.3|3691.5|3679.5|5
1612863400000|2021-02-09 09:36:40|3692.8|3680.8|3692|3680|3693.3|3681.3|3692|3680|0
1612863410000|2021-02-09 09:36:50|3691.7|3679.7|3691.2|3679.2|3691.7|3679.7|3691.2|3679.2|0
1612863420000|2021-02-09 09:37:00|3691.5|3679.5|3691|3679|3691.5|3679.5|3691|3679|0
1612863430000|2021-02-09 09:37:10|3691.5|3679.5|3691|3679|3691.5|3679.5|3691|3679|0
1612863440000|2021-02-09 09:37:20|3691.7|3679.7|3691.5|3679.5|3691.7|3679.7|3691.2|3679.2|0
1612863450000|2021-02-09 09:37:30|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|3692.3|3680.3|0
1612863460000|2021-02-09 09:37:40|3692.8|3680.8|3692.6|3680.6|3692.8|3680.8|3692.6|3680.6|4
1612863470000|2021-02-09 09:37:50|3692.8|3680.8|3692|3680|3692.8|3680.8|3692|3680|0
1612863480000|2021-02-09 09:38:00|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|0
1612863500000|2021-02-09 09:38:20|3691.2|3679.2|3691.5|3679.5|3691.7|3679.7|3691.2|3679.2|0
1612863510000|2021-02-09 09:38:30|3691.7|3679.7|3692|3680|3692|3680|3691.7|3679.7|0
1612863520000|2021-02-09 09:38:40|3692.2|3680.2|3692.5|3680.5|3692.5|3680.5|3692.2|3680.2|0
1612863530000|2021-02-09 09:38:50|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|0
1612863540000|2021-02-09 09:39:00|3692.5|3680.5|3692|3680|3692.5|3680.5|3691.7|3679.7|0
1612863550000|2021-02-09 09:39:10|3691.7|3679.7|3691.5|3679.5|3691.7|3679.7|3691.5|3679.5|0
1612863560000|2021-02-09 09:39:20|3691.7|3679.7|3691.5|3679.5|3691.7|3679.7|3691.5|3679.5|0
1612863570000|2021-02-09 09:39:30|3691.7|3679.7|3692|3680|3692|3680|3691.7|3679.7|0
1612863580000|2021-02-09 09:39:40|3692.2|3680.2|3693.1|3681.1|3693.3|3681.3|3692.2|3680.2|1
1612863590000|2021-02-09 09:39:50|3693.3|3681.3|3692.6|3680.6|3693.6|3681.6|3692.3|3680.3|1
1612863600000|2021-02-09 09:40:00|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|0
1612863610000|2021-02-09 09:40:10|3693.3|3681.3|3692.7|3680.7|3693.3|3681.3|3692.3|3680.3|0
1612863620000|2021-02-09 09:40:20|3692.8|3680.8|3692.5|3680.5|3692.8|3680.8|3692.5|3680.5|0
1612863630000|2021-02-09 09:40:30|3691.7|3679.7|3693.1|3681.1|3693.8|3681.8|3691.7|3679.7|0
1612863640000|2021-02-09 09:40:40|3693.3|3681.3|3693.8|3681.8|3693.8|3681.8|3693.3|3681.3|0
1612863650000|2021-02-09 09:40:50|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|0
1612863660000|2021-02-09 09:41:00|3693.5|3681.5|3693.3|3681.3|3693.5|3681.5|3693.3|3681.3|0
1612863670000|2021-02-09 09:41:10|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|1
1612863680000|2021-02-09 09:41:20|3694|3682|3694|3682|3694|3682|3694|3682|0
1612863690000|2021-02-09 09:41:30|3694.3|3682.3|3695.6|3683.6|3695.8|3683.8|3694.3|3682.3|7
1612863700000|2021-02-09 09:41:40|3696.4|3684.4|3694.7|3682.7|3696.9|3684.9|3694.7|3682.7|3
1612863710000|2021-02-09 09:41:50|3695|3683|3696.1|3684.1|3696.1|3684.1|3695|3683|0
1612863720000|2021-02-09 09:42:00|3695.5|3683.5|3695.5|3683.5|3696.4|3684.4|3695.3|3683.3|0
1612863730000|2021-02-09 09:42:10|3695.8|3683.8|3695.8|3683.8|3696.1|3684.1|3695.8|3683.8|0
1612863740000|2021-02-09 09:42:20|3696|3684|3696|3684|3696.3|3684.3|3696|3684|10
1612863750000|2021-02-09 09:42:30|3695.8|3683.8|3695.3|3683.3|3695.8|3683.8|3695.3|3683.3|0
1612863760000|2021-02-09 09:42:40|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|0
1612863770000|2021-02-09 09:42:50|3696.1|3684.1|3696.3|3684.3|3696.3|3684.3|3696.1|3684.1|2
1612863780000|2021-02-09 09:43:00|3696.6|3684.6|3697.8|3685.8|3698|3686|3696.6|3684.6|1
1612863790000|2021-02-09 09:43:10|3697.3|3685.3|3698|3686|3698|3686|3697.3|3685.3|0
1612863800000|2021-02-09 09:43:20|3697.8|3685.8|3698.3|3686.3|3698.3|3686.3|3697.8|3685.8|0
1612863810000|2021-02-09 09:43:30|3698|3686|3698.8|3686.8|3698.8|3686.8|3698|3686|0
1612863820000|2021-02-09 09:43:40|3699|3687|3697.3|3685.3|3700|3688|3697.1|3685.1|0
1612863830000|2021-02-09 09:43:50|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.3|3686.3|0
1612863840000|2021-02-09 09:44:00|3698.1|3686.1|3696.8|3684.8|3698.1|3686.1|3696.8|3684.8|0
1612863850000|2021-02-09 09:44:10|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|0
1612863870000|2021-02-09 09:44:30|3697|3685|3697.8|3685.8|3697.8|3685.8|3697|3685|0
1612863880000|2021-02-09 09:44:40|3698.3|3686.3|3699.4|3687.4|3699.4|3687.4|3698.3|3686.3|8
1612863890000|2021-02-09 09:44:50|3700.4|3688.4|3698.6|3686.6|3700.4|3688.4|3698.4|3686.4|2
1612863900000|2021-02-09 09:45:00|3699.3|3687.3|3700.4|3688.4|3700.4|3688.4|3698.9|3686.9|0
1612863910000|2021-02-09 09:45:10|3700.8|3688.8|3701.1|3689.1|3701.4|3689.4|3700.8|3688.8|1
1612863920000|2021-02-09 09:45:20|3700.9|3688.9|3701.1|3689.1|3702.1|3690.1|3700.6|3688.6|7
1612863930000|2021-02-09 09:45:30|3701.4|3689.4|3702.5|3690.5|3702.5|3690.5|3700.7|3688.7|2
1612863940000|2021-02-09 09:45:40|3704.5|3692.5|3704|3692|3704.5|3692.5|3702.4|3690.4|0
1612863950000|2021-02-09 09:45:50|3704.2|3692.2|3705.5|3693.5|3706|3694|3704.2|3692.2|1
1612863960000|2021-02-09 09:46:00|3706.3|3694.3|3705.5|3693.5|3706.3|3694.3|3705.5|3693.5|0
1612863970000|2021-02-09 09:46:10|3705.7|3693.7|3705.5|3693.5|3706|3694|3705.5|3693.5|0
1612863980000|2021-02-09 09:46:20|3705.7|3693.7|3704.5|3692.5|3705.7|3693.7|3704.5|3692.5|0
1612863990000|2021-02-09 09:46:30|3704.7|3692.7|3704.7|3692.7|3705|3693|3704.2|3692.2|0
1612864000000|2021-02-09 09:46:40|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|0
1612864010000|2021-02-09 09:46:50|3704.2|3692.2|3704.2|3692.2|3704.2|3692.2|3704.2|3692.2|0
1612864020000|2021-02-09 09:47:00|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|0
1612864030000|2021-02-09 09:47:10|3704.3|3692.3|3703.7|3691.7|3704.3|3692.3|3703.2|3691.2|0
1612864040000|2021-02-09 09:47:20|3704|3692|3704|3692|3704|3692|3703.8|3691.8|0
1612864050000|2021-02-09 09:47:30|3703.7|3691.7|3704|3692|3704|3692|3703.7|3691.7|0
1612864070000|2021-02-09 09:47:50|3703.7|3691.7|3703.2|3691.2|3703.7|3691.7|3703.2|3691.2|0
1612864080000|2021-02-09 09:48:00|3703.5|3691.5|3703.5|3691.5|3703.5|3691.5|3703.5|3691.5|0
1612864090000|2021-02-09 09:48:10|3703.7|3691.7|3704|3692|3704.5|3692.5|3703.7|3691.7|0
1612864100000|2021-02-09 09:48:20|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|3702.7|3690.7|0
1612864110000|2021-02-09 09:48:30|3703.2|3691.2|3703|3691|3703.2|3691.2|3703|3691|0
1612864120000|2021-02-09 09:48:40|3703.6|3691.6|3703.2|3691.2|3703.6|3691.6|3703|3691|0
1612864140000|2021-02-09 09:49:00|3703|3691|3702.5|3690.5|3703.5|3691.5|3702.5|3690.5|0
1612864150000|2021-02-09 09:49:10|3702.2|3690.2|3703.5|3691.5|3703.5|3691.5|3702.2|3690.2|0
1612864170000|2021-02-09 09:49:30|3704|3692|3705|3693|3705|3693|3704|3692|0
1612864180000|2021-02-09 09:49:40|3704.3|3692.3|3704.8|3692.8|3704.8|3692.8|3703|3691|0
1612864190000|2021-02-09 09:49:50|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|0
1612864200000|2021-02-09 09:50:00|3705.5|3693.5|3704|3692|3705.5|3693.5|3703.7|3691.7|0
1612864210000|2021-02-09 09:50:10|3704.2|3692.2|3704.5|3692.5|3704.5|3692.5|3704.2|3692.2|0
1612864230000|2021-02-09 09:50:30|3704.2|3692.2|3705.3|3693.3|3705.3|3693.3|3703.7|3691.7|0
1612864240000|2021-02-09 09:50:40|3705|3693|3705.3|3693.3|3705.3|3693.3|3705|3693|0
1612864260000|2021-02-09 09:51:00|3705|3693|3705.5|3693.5|3705.5|3693.5|3704|3692|1
1612864270000|2021-02-09 09:51:10|3705.3|3693.3|3705.8|3693.8|3705.8|3693.8|3705.3|3693.3|0
1612864280000|2021-02-09 09:51:20|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|2
1612864290000|2021-02-09 09:51:30|3706|3694|3706|3694|3706.5|3694.5|3706|3694|1
1612864300000|2021-02-09 09:51:40|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|0
1612864320000|2021-02-09 09:52:00|3706|3694|3706.5|3694.5|3706.5|3694.5|3706|3694|0
1612864330000|2021-02-09 09:52:10|||||||||4
1612864340000|2021-02-09 09:52:20|3706.8|3694.8|3709|3697|3709|3697|3706.8|3694.8|3
1612864350000|2021-02-09 09:52:30|3708.8|3696.8|3708|3696|3708.8|3696.8|3708|3696|0
1612864360000|2021-02-09 09:52:40|3707.8|3695.8|3706.8|3694.8|3707.8|3695.8|3706.2|3694.2|0
1612864390000|2021-02-09 09:53:10|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|0
1612864400000|2021-02-09 09:53:20|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|0
1612864410000|2021-02-09 09:53:30|3706.5|3694.5|3705.2|3693.2|3706.5|3694.5|3705.2|3693.2|0
1612864420000|2021-02-09 09:53:40|3705|3693|3704|3692|3705|3693|3703.7|3691.7|0
1612864430000|2021-02-09 09:53:50|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|0
1612864440000|2021-02-09 09:54:00|3703.2|3691.2|3702.4|3690.4|3703.2|3691.2|3702.4|3690.4|0
1612864450000|2021-02-09 09:54:10|3701.9|3689.9|3698.1|3686.1|3701.9|3689.9|3698.1|3686.1|0
1612864460000|2021-02-09 09:54:20|3697.9|3685.9|3698.6|3686.6|3699.1|3687.1|3697.6|3685.6|0
1612864470000|2021-02-09 09:54:30|3699.1|3687.1|3700.9|3688.9|3700.9|3688.9|3698.6|3686.6|0
1612864480000|2021-02-09 09:54:40|3700.7|3688.7|3700.7|3688.7|3700.7|3688.7|3700.7|3688.7|0
1612864490000|2021-02-09 09:54:50|3700.9|3688.9|3701.4|3689.4|3701.4|3689.4|3700.9|3688.9|0
1612864500000|2021-02-09 09:55:00|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|0
1612864510000|2021-02-09 09:55:10|3701.1|3689.1|3701.4|3689.4|3701.4|3689.4|3701.1|3689.1|0
1612864520000|2021-02-09 09:55:20|3701.7|3689.7|3702.4|3690.4|3702.4|3690.4|3701.7|3689.7|0
1612864530000|2021-02-09 09:55:30|3702.7|3690.7|3701.8|3689.8|3702.7|3690.7|3701.8|3689.8|0
1612864550000|2021-02-09 09:55:50|3701|3689|3700.7|3688.7|3701|3689|3700.7|3688.7|0
1612864570000|2021-02-09 09:56:10|3701.5|3689.5|3701.5|3689.5|3701.5|3689.5|3701.5|3689.5|1
1612864600000|2021-02-09 09:56:40|3702.7|3690.7|3701.1|3689.1|3703|3691|3698.6|3686.6|5
1612864610000|2021-02-09 09:56:50|3701.3|3689.3|3702.6|3690.6|3702.6|3690.6|3701.3|3689.3|0
1612864620000|2021-02-09 09:57:00|3702.4|3690.4|3698|3686|3702.4|3690.4|3698|3686|5
1612864630000|2021-02-09 09:57:10|3697.5|3685.5|3697.2|3685.2|3697.5|3685.5|3696.7|3684.7|0
1612864640000|2021-02-09 09:57:20|3697|3685|3698.2|3686.2|3698.2|3686.2|3696.7|3684.7|10
1612864650000|2021-02-09 09:57:30|3698.5|3686.5|3696|3684|3698.5|3686.5|3696|3684|0
1612864660000|2021-02-09 09:57:40|3695.4|3683.4|3697.2|3685.2|3697.2|3685.2|3695.4|3683.4|20
1612864670000|2021-02-09 09:57:50|3697.5|3685.5|3697.7|3685.7|3697.7|3685.7|3696.4|3684.4|1
1612864680000|2021-02-09 09:58:00|3697.5|3685.5|3696.9|3684.9|3697.5|3685.5|3696.9|3684.9|34
1612864690000|2021-02-09 09:58:10|3697.2|3685.2|3694.3|3682.3|3698.2|3686.2|3694.3|3682.3|3
1612864700000|2021-02-09 09:58:20|3694.1|3682.1|3693.8|3681.8|3694.1|3682.1|3693.8|3681.8|2
1612864710000|2021-02-09 09:58:30|3693|3681|3688.5|3676.5|3693|3681|3688.5|3676.5|1
1612864720000|2021-02-09 09:58:40|3688.2|3676.2|3689|3677|3689|3677|3688|3676|2
1612864730000|2021-02-09 09:58:50|3688.7|3676.7|3689|3677|3689|3677|3688.5|3676.5|0
1612864740000|2021-02-09 09:59:00|3688.7|3676.7|3687.6|3675.6|3689.2|3677.2|3687.6|3675.6|1
1612864750000|2021-02-09 09:59:10|3687.7|3675.7|3692|3676|3692|3677.5|3687.7|3675.7|35
1612864760000|2021-02-09 09:59:20|3690.5|3678.5|3692.2|3680.2|3692.7|3680.4|3690.2|3676.7|0
1612864770000|2021-02-09 09:59:30|3691.5|3679.5|3690.7|3678.7|3691.5|3679.5|3690.7|3678.7|5
1612864780000|2021-02-09 09:59:40|3690.5|3678.5|3688.4|3676.4|3691.4|3679.4|3688.4|3676.4|9
1612864790000|2021-02-09 09:59:50|3687.7|3675.7|3686.7|3674.7|3688.6|3676.6|3686.2|3674.2|8
1612924200000|2021-02-10 02:30:00|3698.5|3678.5|3699.8|3679.8|3700|3680|3697.5|3677.5|0
1612924210000|2021-02-10 02:30:10|3699|3679|3695.2|3675.2|3699|3679.3|3694|3675.2|0
1612924220000|2021-02-10 02:30:20|3695.8|3675.8|3690|3674|3695.8|3675.8|3689.3|3673.3|0
1612924230000|2021-02-10 02:30:30|3689.8|3673.8|3687.7|3671.7|3689.8|3673.8|3687.4|3671.4|0
1612924240000|2021-02-10 02:30:40|3688|3672|3686.5|3670.5|3690.5|3672|3686.5|3670.5|0
1612924250000|2021-02-10 02:30:50|3686.3|3670.3|3685.2|3669.2|3686.5|3670.5|3684.2|3668.2|0
1612924260000|2021-02-10 02:31:00|3684.8|3668.8|3680|3664|3684.8|3668.8|3679.7|3663.7|0
1612924270000|2021-02-10 02:31:10|3679.5|3663.5|3677.5|3661.5|3680.2|3664.2|3677.5|3661.5|0
1612924280000|2021-02-10 02:31:20|3678|3662|3685|3669|3685|3669|3676.7|3660.7|0
1612924290000|2021-02-10 02:31:30|3685.5|3669.5|3687|3671|3687.7|3671.7|3685.5|3669.5|0
1612924300000|2021-02-10 02:31:40|3687.3|3671.3|3685.8|3669.8|3687.3|3671.3|3685.8|3669.8|0
1612924310000|2021-02-10 02:31:50|3685.5|3669.5|3687.3|3671.3|3687.3|3671.3|3685.5|3669.5|0
1612924320000|2021-02-10 02:32:00|3687.9|3671.9|3687.9|3671.9|3688.1|3672.1|3687.3|3671.3|0
1612924330000|2021-02-10 02:32:10|3688.4|3672.4|3686.3|3674.3|3688.4|3674.3|3686.3|3672.1|0
1612924340000|2021-02-10 02:32:20|3686.6|3674.6|3688.2|3676.2|3688.2|3676.2|3686.6|3674.6|0
1612924350000|2021-02-10 02:32:30|3688.4|3676.4|3688.2|3676.2|3688.4|3676.4|3687.4|3675.4|0
1612924360000|2021-02-10 02:32:40|3687.9|3675.9|3688.2|3676.2|3688.2|3676.2|3687.7|3675.7|0
1612924370000|2021-02-10 02:32:50|3687.7|3675.7|3687.4|3675.4|3687.7|3675.7|3687.4|3675.4|0
1612924380000|2021-02-10 02:33:00|3686.9|3674.9|3688.1|3676.1|3688.1|3676.1|3686.4|3674.4|0
1612924390000|2021-02-10 02:33:10|3687.9|3675.9|3687.6|3675.6|3688.1|3676.1|3687.6|3675.6|0
1612924400000|2021-02-10 02:33:20|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|0
1612924410000|2021-02-10 02:33:30|3687.9|3675.9|3687.4|3675.4|3687.9|3675.9|3687.4|3675.4|0
1612924420000|2021-02-10 02:33:40|3687.1|3675.1|3685.4|3673.4|3687.1|3675.1|3685.4|3673.4|0
1612924430000|2021-02-10 02:33:50|3685.1|3673.1|3683.9|3671.9|3686.4|3673.1|3683.9|3670.4|0
1612924440000|2021-02-10 02:34:00|3683.6|3671.6|3680.9|3668.9|3683.6|3671.6|3680.9|3668.9|0
1612924450000|2021-02-10 02:34:10|3680.6|3668.6|3681.4|3669.4|3681.6|3669.6|3680.6|3668.6|0
1612924460000|2021-02-10 02:34:20|3681.6|3669.6|3686.4|3674.4|3686.4|3674.4|3681.1|3669.1|0
1612924470000|2021-02-10 02:34:30|3686.6|3674.6|3686.1|3674.1|3686.6|3674.6|3685.6|3673.6|0
1612924480000|2021-02-10 02:34:40|3685.6|3673.6|3687.4|3675.4|3688.3|3676.3|3685.6|3673.6|14
1612924490000|2021-02-10 02:34:50|3687.2|3675.2|3687.4|3675.4|3687.6|3675.6|3687.2|3675.2|2
1612924500000|2021-02-10 02:35:00|3687.7|3675.7|3686.2|3674.2|3687.7|3675.7|3686.2|3674.2|0
1612924510000|2021-02-10 02:35:10|3685.7|3673.7|3684.7|3672.7|3685.7|3673.7|3683.6|3671.6|0
1612924520000|2021-02-10 02:35:20|3684.5|3672.5|3683|3671|3684.5|3672.5|3682.3|3670.3|5
1612924530000|2021-02-10 02:35:30|3682.8|3670.8|3683|3671|3683|3671|3682.5|3670.5|0
1612924540000|2021-02-10 02:35:40|3683.3|3671.3|3683.5|3671.5|3684.3|3672.3|3683.3|3671.3|1
1612924550000|2021-02-10 02:35:50|3682.5|3670.5|3683.7|3671.7|3683.7|3671.7|3682.5|3670.5|0
1612924560000|2021-02-10 02:36:00|3683.5|3671.5|3684.5|3672.5|3684.5|3672.5|3683.5|3671.5|0
1612924570000|2021-02-10 02:36:10|3683.7|3671.7|3683.3|3671.3|3683.7|3671.7|3683.3|3671.3|0
1612924580000|2021-02-10 02:36:20|3684.1|3672.1|3683|3671|3684.1|3672.1|3682.5|3670.5|0
1612924590000|2021-02-10 02:36:30|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|0
1612924600000|2021-02-10 02:36:40|3682.2|3670.2|3681.2|3669.2|3682.2|3670.2|3681.2|3669.2|0
1612924610000|2021-02-10 02:36:50|3680.9|3668.9|3680.3|3668.3|3681.3|3669.3|3680.3|3668.3|3
1612924620000|2021-02-10 02:37:00|3681.1|3669.1|3680.6|3668.6|3681.1|3669.1|3680.6|3668.6|0
1612924630000|2021-02-10 02:37:10|3679.8|3667.8|3679.1|3667.1|3679.9|3667.9|3678.6|3666.6|5
1612924640000|2021-02-10 02:37:20|3679.4|3667.4|3680.1|3668.1|3680.4|3668.4|3679.4|3667.4|0
1612924650000|2021-02-10 02:37:30|3680.4|3668.4|3680.2|3668.2|3681|3669|3679.9|3667.9|0
1612924660000|2021-02-10 02:37:40|3681|3669|3681.5|3669.5|3681.5|3669.5|3681|3669|2
1612924670000|2021-02-10 02:37:50|3681.3|3669.3|3681.5|3669.5|3681.7|3669.7|3681.2|3669.2|0
1612924680000|2021-02-10 02:38:00|3681.8|3669.8|3681.5|3669.5|3681.8|3669.8|3680.3|3668.3|0
1612924690000|2021-02-10 02:38:10|3681.3|3669.3|3681.3|3669.3|3681.3|3669.3|3681.3|3669.3|0
1612924700000|2021-02-10 02:38:20|3681.1|3669.1|3680.8|3668.8|3681.1|3669.1|3680.8|3668.8|0
1612924710000|2021-02-10 02:38:30|3681|3669|3681.3|3669.3|3681.3|3669.3|3681|3669|0
1612924720000|2021-02-10 02:38:40|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|0
1612924740000|2021-02-10 02:39:00|3681|3669|3681|3669|3681|3669|3681|3669|0
1612924750000|2021-02-10 02:39:10|3681.3|3669.3|3681.6|3669.6|3681.6|3669.6|3681.3|3669.3|0
1612924770000|2021-02-10 02:39:30|3681.3|3669.3|3681.4|3669.4|3681.6|3669.6|3681.3|3669.3|0
1612924780000|2021-02-10 02:39:40|3681.9|3669.9|3683.1|3671.1|3683.3|3671.3|3681.9|3669.9|0
1612924790000|2021-02-10 02:39:50|3683.3|3671.3|3683.6|3671.6|3683.6|3671.6|3683.1|3671.1|0
1612924800000|2021-02-10 02:40:00|3683.1|3671.1|3682.8|3670.8|3683.1|3671.1|3682.8|3670.8|0
1612924810000|2021-02-10 02:40:10|3682.3|3670.3|3681.5|3669.5|3682.3|3670.3|3681.5|3669.5|0
1612924820000|2021-02-10 02:40:20|3681.7|3669.7|3681.6|3669.6|3682.1|3670.1|3681.5|3669.5|2
1612924830000|2021-02-10 02:40:30|3681.8|3669.8|3681.8|3669.8|3682.1|3670.1|3681.8|3669.8|0
1612924840000|2021-02-10 02:40:40|3682.4|3670.4|3682.3|3670.3|3682.4|3670.4|3682.3|3670.3|0
1612924850000|2021-02-10 02:40:50|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|0
1612924860000|2021-02-10 02:41:00|3683.2|3671.2|3682.9|3670.9|3683.2|3671.2|3682.9|3670.9|0
1612924870000|2021-02-10 02:41:10|3683.5|3671.5|3684.1|3672.1|3684.3|3672.3|3683.5|3671.5|0
1612924880000|2021-02-10 02:41:20|3682.7|3670.7|3682.9|3670.9|3682.9|3670.9|3682.7|3670.7|0
1612924890000|2021-02-10 02:41:30|3683.8|3671.8|3682.3|3670.3|3683.8|3671.8|3682.3|3670.3|0
1612924900000|2021-02-10 02:41:40|3681.6|3669.6|3682.3|3670.3|3682.3|3670.3|3681.6|3669.6|0
1612924910000|2021-02-10 02:41:50|3682.6|3670.6|3681.8|3669.8|3682.6|3670.6|3681.2|3669.2|0
1612924920000|2021-02-10 02:42:00|3682.1|3670.1|3681.6|3669.6|3682.3|3670.3|3681.6|3669.6|0
1612924930000|2021-02-10 02:42:10|3681.3|3669.3|3680.8|3668.8|3681.3|3669.3|3680.8|3668.8|0
1612924950000|2021-02-10 02:42:30|3681.6|3669.6|3681.5|3669.5|3681.8|3669.8|3681.5|3669.5|0
1612924960000|2021-02-10 02:42:40|3682.3|3670.3|3681.5|3669.5|3682.3|3670.3|3681.5|3669.5|0
1612924970000|2021-02-10 02:42:50|3682|3670|3682|3670|3682|3670|3682|3670|0
1612924980000|2021-02-10 02:43:00|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|0
1612924990000|2021-02-10 02:43:10|3682.6|3670.6|3682|3670|3682.6|3670.6|3681.8|3669.8|0
1612925000000|2021-02-10 02:43:20|3681.5|3669.5|3682.6|3670.6|3682.6|3670.6|3681.5|3669.5|0
1612925010000|2021-02-10 02:43:30|3682.9|3670.9|3682.3|3670.3|3682.9|3670.9|3682.3|3670.3|0
1612925020000|2021-02-10 02:43:40|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|3682.9|3670.9|0
1612925030000|2021-02-10 02:43:50|3683.1|3671.1|3682.6|3670.6|3683.1|3671.1|3682.6|3670.6|0
1612925040000|2021-02-10 02:44:00|3682.3|3670.3|3682.3|3670.3|3682.9|3670.9|3682.3|3670.3|0
1612925050000|2021-02-10 02:44:10|3682.1|3670.1|3680.8|3668.8|3682.1|3670.1|3680.8|3668.8|0
1612925060000|2021-02-10 02:44:20|3681|3669|3680.5|3668.5|3681.3|3669.3|3679.7|3667.7|0
1612925070000|2021-02-10 02:44:30|3680.8|3668.8|3681.5|3669.5|3681.7|3669.7|3679.2|3667.2|0
1612925080000|2021-02-10 02:44:40|3681.2|3669.2|3679.7|3667.7|3681.2|3669.2|3679.4|3667.4|0
1612925100000|2021-02-10 02:45:00|3680|3668|3680.5|3668.5|3680.5|3668.5|3680|3668|0
1612925110000|2021-02-10 02:45:10|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|0
1612925120000|2021-02-10 02:45:20|3680.2|3668.2|3680|3668|3680.2|3668.2|3680|3668|0
1612925130000|2021-02-10 02:45:30|3679.7|3667.7|3679.9|3667.9|3680.2|3668.2|3679.7|3667.7|0
1612925140000|2021-02-10 02:45:40|3679.7|3667.7|3679.4|3667.4|3680.2|3668.2|3679.2|3667.2|2
1612925150000|2021-02-10 02:45:50|3679.7|3667.7|3680.2|3668.2|3680.2|3668.2|3679.7|3667.7|0
1612925160000|2021-02-10 02:46:00|3679.9|3667.9|3680.7|3668.7|3680.7|3668.7|3679.4|3667.4|0
1612925170000|2021-02-10 02:46:10|3680.5|3668.5|3680.2|3668.2|3681|3669|3680|3668|0
1612925180000|2021-02-10 02:46:20|3680|3668|3679.4|3667.4|3680.2|3668.2|3679.4|3667.4|0
1612925190000|2021-02-10 02:46:30|3679.2|3667.2|3679.2|3667.2|3679.7|3667.7|3679.2|3667.2|0
1612925200000|2021-02-10 02:46:40|3679.3|3667.3|3679.4|3667.4|3679.9|3667.9|3678.8|3666.8|2
1612925210000|2021-02-10 02:46:50|3679.6|3667.6|3679.6|3667.6|3679.6|3667.6|3679.6|3667.6|0
1612925220000|2021-02-10 02:47:00|3679.4|3667.4|3679.9|3667.9|3679.9|3667.9|3679.4|3667.4|0
1612925230000|2021-02-10 02:47:10|3680.4|3668.4|3679.6|3667.6|3680.7|3668.7|3679.6|3667.6|0
1612925240000|2021-02-10 02:47:20|3679.7|3667.7|3678.5|3666.5|3679.9|3667.9|3678.5|3666.5|3
1612925250000|2021-02-10 02:47:30|3678.7|3666.7|3676.2|3664.2|3679|3667|3676.2|3664.2|2
1612925260000|2021-02-10 02:47:40|3676.9|3664.9|3676.2|3664.2|3676.9|3664.9|3675.4|3663.4|0
1612925270000|2021-02-10 02:47:50|3675.4|3663.4|3676.2|3664.2|3676.2|3664.2|3675.4|3663.4|0
1612925280000|2021-02-10 02:48:00|3676.7|3664.7|3676.9|3664.9|3676.9|3664.9|3676.2|3664.2|0
1612925290000|2021-02-10 02:48:10|3676.4|3664.4|3676.4|3664.4|3676.4|3664.4|3675.9|3663.9|0
1612925300000|2021-02-10 02:48:20|3676.2|3664.2|3674.6|3662.6|3676.2|3664.2|3674.6|3662.6|0
1612925310000|2021-02-10 02:48:30|3673.8|3661.8|3674.6|3662.6|3674.6|3662.6|3673.8|3661.8|0
1612925320000|2021-02-10 02:48:40|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|0
1612925330000|2021-02-10 02:48:50|3674|3662|3674.1|3662.1|3674.3|3662.3|3673.8|3661.8|0
1612925340000|2021-02-10 02:49:00|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|0
1612925370000|2021-02-10 02:49:30|3674|3662|3674|3662|3675.1|3663.1|3673.2|3661.2|0
1612925380000|2021-02-10 02:49:40|3674.5|3662.5|3674.4|3662.4|3675.4|3663.4|3674.4|3662.4|0
1612925400000|2021-02-10 02:50:00|3674.1|3662.1|3673.8|3661.8|3674.6|3662.6|3673.8|3661.8|0
1612925410000|2021-02-10 02:50:10|3674|3662|3674.3|3662.3|3674.3|3662.3|3674|3662|1
1612925420000|2021-02-10 02:50:20|3674.1|3662.1|3673.5|3661.5|3674.1|3662.1|3673.3|3661.3|0
1612925430000|2021-02-10 02:50:30|3673|3661|3673.8|3661.8|3673.8|3661.8|3673|3661|1
1612925460000|2021-02-10 02:51:00|3674.3|3662.3|3674.1|3662.1|3674.3|3662.3|3673.8|3661.8|0
1612925470000|2021-02-10 02:51:10|3673.6|3661.6|3673.6|3661.6|3673.6|3661.6|3673.6|3661.6|1
1612925480000|2021-02-10 02:51:20|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|3673.8|3661.8|0
1612925490000|2021-02-10 02:51:30|3674.3|3662.3|3674.3|3662.3|3674.3|3662.3|3674.1|3662.1|0
1612925500000|2021-02-10 02:51:40|3674.1|3662.1|3674.1|3662.1|3674.1|3662.1|3674.1|3662.1|0
1612925510000|2021-02-10 02:51:50|3673.8|3661.8|3674.8|3662.8|3674.8|3662.8|3673.6|3661.6|1
1612925520000|2021-02-10 02:52:00|3674.3|3662.3|3673.3|3661.3|3674.3|3662.3|3673.3|3661.3|2
1612925530000|2021-02-10 02:52:10|3671.9|3659.9|3671.3|3659.3|3672.1|3660.1|3671.3|3659.3|7
1612925540000|2021-02-10 02:52:20|3671.5|3659.5|3671.8|3659.8|3671.8|3659.8|3671.5|3659.5|0
1612925550000|2021-02-10 02:52:30|3671.5|3659.5|3670.8|3658.8|3671.5|3659.5|3670.8|3658.8|0
1612925560000|2021-02-10 02:52:40|3670.5|3658.5|3669|3657|3670.5|3658.5|3668.8|3656.8|0
1612925570000|2021-02-10 02:52:50|3669.5|3657.5|3669|3657|3669.5|3657.5|3669|3657|9
1612925580000|2021-02-10 02:53:00|3666.7|3654.7|3665.5|3653.5|3666.7|3654.7|3665.5|3653.5|10
1612925590000|2021-02-10 02:53:10|3665.3|3653.3|3664.3|3652.3|3665.5|3653.5|3664.3|3652.3|0
1612925600000|2021-02-10 02:53:20|3663.7|3651.7|3661.5|3649.5|3663.7|3651.7|3661.5|3649.5|0
1612925610000|2021-02-10 02:53:30|3661.3|3649.3|3662.8|3650.8|3662.8|3650.8|3661|3649|0
1612925620000|2021-02-10 02:53:40|3663|3651|3663.4|3651.4|3664.1|3652.1|3663|3651|0
1612925630000|2021-02-10 02:53:50|3663.1|3651.1|3663.6|3651.6|3663.6|3651.6|3663.1|3651.1|0
1612925640000|2021-02-10 02:54:00|3663.4|3651.4|3663.1|3651.1|3663.6|3651.6|3663.1|3651.1|0
1612925650000|2021-02-10 02:54:10|3663.3|3651.3|3664.9|3652.9|3664.9|3652.9|3663.3|3651.3|0
1612925660000|2021-02-10 02:54:20|3665.4|3653.4|3663.9|3651.9|3666.4|3654.4|3663.9|3651.9|0
1612925670000|2021-02-10 02:54:30|3664.4|3652.4|3667.2|3651.2|3667.2|3652.4|3663.9|3651.2|0
1612925680000|2021-02-10 02:54:40|3664.7|3652.7|3667.7|3651.7|3668.2|3654.4|3664.7|3650.7|0
1612925690000|2021-02-10 02:54:50|3666.7|3654.7|3668.2|3652.2|3668.3|3654.7|3664.7|3651.2|0
1612925700000|2021-02-10 02:55:00|3666|3654|3664.7|3652.7|3668.2|3654|3664.7|3651.2|0
1612925710000|2021-02-10 02:55:10|3664.4|3652.4|3662.3|3650.3|3664.4|3652.4|3662|3650|0
1612925720000|2021-02-10 02:55:20|3661.5|3649.5|3658.7|3646.7|3661.5|3649.5|3658.7|3646.7|1
1612925730000|2021-02-10 02:55:30|3660.7|3648.7|3660|3648|3661.5|3649.5|3659.2|3647.2|0
1612925740000|2021-02-10 02:55:40|3660.3|3648.3|3661.6|3649.6|3661.6|3649.6|3660.3|3648.3|0
1612925750000|2021-02-10 02:55:50|3662|3650|3663.6|3651.6|3663.6|3651.6|3662|3650|0
1612925760000|2021-02-10 02:56:00|3663.8|3651.8|3667.2|3651.2|3667.2|3653.7|3663.8|3650.9|0
1612925770000|2021-02-10 02:56:10|3665.7|3653.7|3664.7|3652.7|3667.2|3653.7|3664.7|3651.2|0
1612925780000|2021-02-10 02:56:20|3664.1|3652.1|3663.6|3651.6|3664.1|3652.1|3663.6|3651.6|0
1612925790000|2021-02-10 02:56:30|3663.9|3651.9|3662.3|3650.3|3663.9|3651.9|3662|3650|0
1612925800000|2021-02-10 02:56:40|3662.8|3650.8|3662.8|3650.8|3662.8|3650.8|3662.5|3650.5|1
1612925810000|2021-02-10 02:56:50|3662.3|3650.3|3662.2|3650.2|3662.3|3650.3|3661.7|3649.7|0
1612925820000|2021-02-10 02:57:00|||||||||1
1612925830000|2021-02-10 02:57:10|3661.7|3649.7|3661.2|3649.2|3661.7|3649.7|3661.2|3649.2|3
1612925850000|2021-02-10 02:57:30|3661.5|3649.5|3661.5|3649.5|3661.5|3649.5|3661.5|3649.5|0
1612925860000|2021-02-10 02:57:40|3660.7|3648.7|3659.1|3647.1|3660.7|3648.7|3659.1|3647.1|6
1612925870000|2021-02-10 02:57:50|3659|3647|3659.3|3647.3|3659.8|3647.8|3659|3647|0
1612925880000|2021-02-10 02:58:00|3659.8|3647.8|3661.4|3649.4|3661.4|3649.4|3659.8|3647.8|0
1612925890000|2021-02-10 02:58:10|3662.2|3650.2|3660.6|3648.6|3662.2|3650.2|3660.6|3648.6|0
1612925900000|2021-02-10 02:58:20|3660.4|3648.4|3660.8|3648.8|3660.8|3648.8|3660.3|3648.3|0
1612925910000|2021-02-10 02:58:30|3660.9|3648.9|3661.1|3649.1|3661.1|3649.1|3660.9|3648.9|0
1612925920000|2021-02-10 02:58:40|3659.9|3647.9|3660.3|3648.3|3660.3|3648.3|3659.9|3647.9|0
1612925930000|2021-02-10 02:58:50|3660.1|3648.1|3660.3|3648.3|3660.3|3648.3|3659.5|3647.5|0
1612925940000|2021-02-10 02:59:00|3660.8|3648.8|3661.4|3649.4|3661.4|3649.4|3660.8|3648.8|0
1612925950000|2021-02-10 02:59:10|3661.2|3649.2|3660.9|3648.9|3661.4|3649.4|3660.9|3648.9|0
1612925960000|2021-02-10 02:59:20|3661.3|3649.3|3661.9|3649.9|3662.7|3650.7|3661.3|3649.3|0
1612925970000|2021-02-10 02:59:30|3664.3|3652.3|3666.5|3654.5|3666.5|3654.5|3664.3|3652.3|0
1612925980000|2021-02-10 02:59:40|3666.7|3654.7|3667.3|3655.3|3667.5|3655.5|3666.5|3654.5|0
1612925990000|2021-02-10 02:59:50|3668|3656|3667.7|3655.7|3668|3656|3667.5|3655.5|0
1612926000000|2021-02-10 03:00:00|3668|3656|3669.3|3657.3|3669.3|3657.3|3668|3656|0
1612926010000|2021-02-10 03:00:10|3668.8|3656.8|3669|3657|3669.3|3657.3|3667.9|3655.9|0
1612926020000|2021-02-10 03:00:20|3669.4|3657.4|3672.3|3660.3|3672.3|3660.3|3669.4|3657.4|0
1612926030000|2021-02-10 03:00:30|3671.5|3659.5|3671.7|3659.7|3671.8|3659.8|3670.3|3658.3|0
1612926040000|2021-02-10 03:00:40|3672.2|3660.2|3672.8|3660.8|3672.8|3660.8|3672|3660|0
1612926050000|2021-02-10 03:00:50|3671.7|3659.7|3671.4|3659.4|3672.3|3660.3|3671.1|3659.1|0
1612926060000|2021-02-10 03:01:00|3671.6|3659.6|3672.5|3660.5|3672.5|3660.5|3671.2|3659.2|0
1612926070000|2021-02-10 03:01:10|3672.3|3660.3|3670.5|3658.5|3672.3|3660.3|3670.5|3658.5|0
1612926080000|2021-02-10 03:01:20|3669.4|3657.4|3668.9|3656.9|3669.4|3657.4|3668.9|3656.9|0
1612926090000|2021-02-10 03:01:30|3669.2|3657.2|3670.2|3658.2|3670.2|3658.2|3669.2|3657.2|0
1612926100000|2021-02-10 03:01:40|3669.8|3657.8|3670.2|3658.2|3670.2|3658.2|3669.8|3657.8|0
1612926110000|2021-02-10 03:01:50|3670.7|3658.7|3669.9|3657.9|3670.7|3658.7|3669.9|3657.9|0
1612926120000|2021-02-10 03:02:00|3669.7|3657.7|3670.2|3658.2|3670.2|3658.2|3669.7|3657.7|0
1612926130000|2021-02-10 03:02:10|3670.7|3658.7|3671.5|3659.5|3671.7|3659.7|3670.7|3658.7|1
1612926140000|2021-02-10 03:02:20|3671.7|3659.7|3672|3660|3672|3660|3671.7|3659.7|0
1612926160000|2021-02-10 03:02:40|3672.5|3660.5|3673.3|3661.3|3673.3|3661.3|3672.5|3660.5|1
1612926170000|2021-02-10 03:02:50|3673.6|3661.6|3676.9|3664.9|3680.4|3665.8|3673.3|3660.8|0
1612926180000|2021-02-10 03:03:00|3676.4|3664.4|3678.6|3666.6|3678.6|3666.6|3676.4|3664.4|0
1612926190000|2021-02-10 03:03:10|3678.8|3666.8|3679.9|3667.9|3679.9|3667.9|3678.6|3666.6|0
1612926200000|2021-02-10 03:03:20|3679.7|3667.7|3678.9|3666.9|3679.7|3667.7|3677.9|3665.9|0
1612926210000|2021-02-10 03:03:30|3679.4|3667.4|3679.6|3667.6|3679.9|3667.9|3679.4|3667.4|0
1612926220000|2021-02-10 03:03:40|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|0
1612926230000|2021-02-10 03:03:50|3679.6|3667.6|3679.1|3667.1|3679.6|3667.6|3679.1|3667.1|0
1612926240000|2021-02-10 03:04:00|3678.7|3666.7|3678.1|3666.1|3678.7|3666.7|3677.6|3665.6|0
1612926250000|2021-02-10 03:04:10|3677.7|3665.7|3676.6|3664.6|3679.4|3667.4|3676.3|3664.3|0
1612926260000|2021-02-10 03:04:20|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|3676.9|3664.9|0
1612926270000|2021-02-10 03:04:30|3676.1|3664.1|3676.4|3664.4|3676.4|3664.4|3675.1|3663.1|0
1612926280000|2021-02-10 03:04:40|3676.2|3664.2|3675.9|3663.9|3676.2|3664.2|3675.9|3663.9|0
1612926290000|2021-02-10 03:04:50|3676.1|3664.1|3676.4|3664.4|3676.4|3664.4|3676.1|3664.1|0
1612926300000|2021-02-10 03:05:00|3676.9|3664.9|3676.4|3664.4|3676.9|3664.9|3676.4|3664.4|0
1612926310000|2021-02-10 03:05:10|3676.6|3664.6|3676.9|3664.9|3676.9|3664.9|3676.6|3664.6|0
1612926320000|2021-02-10 03:05:20|3676.4|3664.4|3677.4|3665.4|3677.4|3665.4|3676.4|3664.4|0
1612926330000|2021-02-10 03:05:30|3677.2|3665.2|3677.9|3665.9|3677.9|3665.9|3677.1|3665.1|0
1612926350000|2021-02-10 03:05:50|3677.4|3665.4|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|0
1612926360000|2021-02-10 03:06:00|3677.4|3665.4|3677.9|3665.9|3677.9|3665.9|3677.4|3665.4|0
1612926370000|2021-02-10 03:06:10|3678.1|3666.1|3678.9|3666.9|3678.9|3666.9|3678.1|3666.1|0
1612926380000|2021-02-10 03:06:20|3679.4|3667.4|3679.4|3667.4|3679.4|3667.4|3679.4|3667.4|0
1612926390000|2021-02-10 03:06:30|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|0
1612926400000|2021-02-10 03:06:40|3680.1|3668.1|3679.9|3667.9|3680.4|3668.4|3679.9|3667.9|0
1612926410000|2021-02-10 03:06:50|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|0
1612926420000|2021-02-10 03:07:00|3680.6|3668.6|3681.9|3669.9|3681.9|3669.9|3680.6|3668.6|0
1612926430000|2021-02-10 03:07:10|3682.1|3670.1|3683.8|3671.8|3683.8|3671.8|3681.7|3669.7|1
1612926440000|2021-02-10 03:07:20|3683.3|3671.3|3684|3672|3684.3|3672.3|3683.3|3671.3|0
1612926450000|2021-02-10 03:07:30|3683.8|3671.8|3685.1|3673.1|3685.1|3673.1|3683.8|3671.8|4
1612926460000|2021-02-10 03:07:40|3684.6|3672.6|3684.3|3672.3|3684.6|3672.6|3684.3|3672.3|0
1612926470000|2021-02-10 03:07:50|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|0
1612926480000|2021-02-10 03:08:00|3683.6|3671.6|3682.1|3670.1|3683.8|3671.8|3682.1|3670.1|0
1612926490000|2021-02-10 03:08:10|3681.8|3669.8|3681.6|3669.6|3682|3670|3681.6|3669.6|0
1612926500000|2021-02-10 03:08:20|3681.8|3669.8|3682.1|3670.1|3682.1|3670.1|3681.8|3669.8|0
1612926520000|2021-02-10 03:08:40|3681.8|3669.8|3681.1|3669.1|3681.8|3669.8|3681.1|3669.1|0
1612926530000|2021-02-10 03:08:50|3681.3|3669.3|3681.3|3669.3|3681.3|3669.3|3681.3|3669.3|0
1612926540000|2021-02-10 03:09:00|3682.1|3670.1|3682.4|3670.4|3682.4|3670.4|3682.1|3670.1|0
1612926550000|2021-02-10 03:09:10|3682|3670|3680.7|3668.7|3682|3670|3680.3|3668.3|0
1612926560000|2021-02-10 03:09:20|3681.2|3669.2|3681.2|3669.2|3681.2|3669.2|3681.2|3669.2|0
1612926570000|2021-02-10 03:09:30|3680.4|3668.4|3680.1|3668.1|3680.4|3668.4|3679.9|3667.9|0
1612926580000|2021-02-10 03:09:40|3679.8|3667.8|3678.6|3666.6|3679.8|3667.8|3678.6|3666.6|0
1612926590000|2021-02-10 03:09:50|3678.4|3666.4|3679.1|3667.1|3679.1|3667.1|3678.4|3666.4|0
1612926600000|2021-02-10 03:10:00|3679.7|3667.7|3679.7|3667.7|3679.7|3667.7|3679.7|3667.7|0
1612926610000|2021-02-10 03:10:10|3679.5|3667.5|3680.9|3668.9|3681.4|3669.4|3679.2|3667.2|1
1612926640000|2021-02-10 03:10:40|3680.4|3668.4|3680.9|3668.9|3681.4|3669.4|3680.4|3668.4|0
1612926650000|2021-02-10 03:10:50|3680.7|3668.7|3680.7|3668.7|3680.9|3668.9|3680.4|3668.4|0
1612926660000|2021-02-10 03:11:00|3680.5|3668.5|3679.9|3667.9|3680.5|3668.5|3679.9|3667.9|0
1612926670000|2021-02-10 03:11:10|3679.4|3667.4|3679.4|3667.4|3679.4|3667.4|3679.4|3667.4|0
1612926680000|2021-02-10 03:11:20|3679.2|3667.2|3678.9|3666.9|3679.2|3667.2|3678.6|3666.6|0
1612926690000|2021-02-10 03:11:30|3678.6|3666.6|3678.1|3666.1|3678.6|3666.6|3678.1|3666.1|0
1612926700000|2021-02-10 03:11:40|3677.8|3665.8|3677.8|3665.8|3677.8|3665.8|3677.8|3665.8|0
1612926710000|2021-02-10 03:11:50|3677.3|3665.3|3677.3|3665.3|3677.3|3665.3|3677.3|3665.3|0
1612926720000|2021-02-10 03:12:00|3677.8|3665.8|3679.6|3667.6|3679.6|3667.6|3677.8|3665.8|0
1612926730000|2021-02-10 03:12:10|3679.9|3667.9|3679.7|3667.7|3679.9|3667.9|3679.7|3667.7|0
1612926750000|2021-02-10 03:12:30|3678.8|3666.8|3679.6|3667.6|3679.6|3667.6|3678.8|3666.8|0
1612926760000|2021-02-10 03:12:40|3679.3|3667.3|3679.1|3667.1|3679.3|3667.3|3679.1|3667.1|0
1612926770000|2021-02-10 03:12:50|3679.3|3667.3|3680.4|3668.4|3680.4|3668.4|3679.3|3667.3|0
1612926780000|2021-02-10 03:13:00|3680.1|3668.1|3680.1|3668.1|3680.1|3668.1|3680.1|3668.1|0
1612926790000|2021-02-10 03:13:10|3680.4|3668.4|3680.2|3668.2|3680.9|3668.9|3680.2|3668.2|0
1612926820000|2021-02-10 03:13:40|3680.4|3668.4|3679.9|3667.9|3680.4|3668.4|3679.9|3667.9|0
1612926830000|2021-02-10 03:13:50|3679.6|3667.6|3679.6|3667.6|3679.6|3667.6|3679.6|3667.6|0
1612926840000|2021-02-10 03:14:00|3679.4|3667.4|3677.7|3665.7|3679.4|3667.4|3677.7|3665.7|0
1612926850000|2021-02-10 03:14:10|3677.9|3665.9|3679.6|3667.6|3679.6|3667.6|3677.9|3665.9|0
1612926860000|2021-02-10 03:14:20|3679.4|3667.4|3679.8|3667.8|3679.8|3667.8|3679.4|3667.4|5
1612926870000|2021-02-10 03:14:30|3680|3668|3679.3|3667.3|3680|3668|3679.3|3667.3|0
1612926880000|2021-02-10 03:14:40|3679.7|3667.7|3679.8|3667.8|3680.3|3668.3|3679.7|3667.7|0
1612926900000|2021-02-10 03:15:00|3679.3|3667.3|3679.3|3667.3|3679.8|3667.8|3679.3|3667.3|0
1612926910000|2021-02-10 03:15:10|3679.8|3667.8|3679.8|3667.8|3679.8|3667.8|3679.8|3667.8|0
1612926920000|2021-02-10 03:15:20|3680.3|3668.3|3681|3669|3681|3669|3680.3|3668.3|0
1612926930000|2021-02-10 03:15:30|3681.2|3669.2|3681.2|3669.2|3681.2|3669.2|3681.2|3669.2|0
1612926950000|2021-02-10 03:15:50|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|0
1612926960000|2021-02-10 03:16:00|3681.7|3669.7|3686.9|3674.9|3686.9|3674.9|3681.7|3669.7|3
1612926970000|2021-02-10 03:16:10|3686.4|3674.4|3686.1|3674.1|3686.9|3674.9|3686.1|3674.1|2
1612926980000|2021-02-10 03:16:20|3686.6|3674.6|3686.6|3674.6|3686.6|3674.6|3686.1|3674.1|0
1612926990000|2021-02-10 03:16:30|3686.1|3674.1|3683.9|3671.9|3686.1|3674.1|3683.9|3671.9|0
1612927000000|2021-02-10 03:16:40|3685|3673|3683.4|3671.4|3685|3673|3683.4|3671.4|0
1612927010000|2021-02-10 03:16:50|3683.9|3671.9|3684.9|3672.9|3684.9|3672.9|3683.9|3671.9|0
1612927020000|2021-02-10 03:17:00|3684.8|3672.8|3685.3|3673.3|3685.3|3673.3|3684.8|3672.8|0
1612927030000|2021-02-10 03:17:10|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1612927040000|2021-02-10 03:17:20|3685.6|3673.6|3683.8|3671.8|3685.6|3673.6|3683.8|3671.8|0
1612927050000|2021-02-10 03:17:30|3684.6|3672.6|3684.3|3672.3|3684.8|3672.8|3684.3|3672.3|0
1612927060000|2021-02-10 03:17:40|3683.8|3671.8|3683.3|3671.3|3683.8|3671.8|3683.3|3671.3|0
1612927070000|2021-02-10 03:17:50|3683.1|3671.1|3683.6|3671.6|3683.6|3671.6|3682.8|3670.8|0
1612927080000|2021-02-10 03:18:00|3682.8|3670.8|3682.8|3670.8|3682.8|3670.8|3682.6|3670.6|0
1612927100000|2021-02-10 03:18:20|3683.1|3671.1|3683.3|3671.3|3683.3|3671.3|3683.1|3671.1|0
1612927110000|2021-02-10 03:18:30|3683.1|3671.1|3682.4|3670.4|3683.1|3671.1|3682.4|3670.4|3
1612927120000|2021-02-10 03:18:40|3682.1|3670.1|3681.7|3669.7|3682.1|3670.1|3681.7|3669.7|0
1612927130000|2021-02-10 03:18:50|3681.2|3669.2|3683.5|3671.5|3683.5|3671.5|3680.8|3668.8|9
1612927140000|2021-02-10 03:19:00|||||||||2
1612927150000|2021-02-10 03:19:10|3683.3|3667.3|3679.5|3667.5|3683.3|3671|3679|3667|5
1612927160000|2021-02-10 03:19:20|3681.7|3669.7|3681.5|3669.5|3681.7|3669.7|3681.2|3669.2|0
1612927170000|2021-02-10 03:19:30|3681.2|3669.2|3680.7|3668.7|3681.2|3669.2|3680.7|3668.7|0
1612927180000|2021-02-10 03:19:40|3680.9|3668.9|3680.2|3668.2|3680.9|3668.9|3680.2|3668.2|1
1612927190000|2021-02-10 03:19:50|3680|3668|3679.2|3667.2|3680|3668|3679.2|3667.2|0
1612927200000|2021-02-10 03:20:00|3679|3667|3679.2|3667.2|3679.2|3667.2|3678.7|3666.7|0
1612927210000|2021-02-10 03:20:10|3679.7|3667.7|3680.2|3668.2|3680.2|3668.2|3679.7|3667.7|0
1612927220000|2021-02-10 03:20:20|3680|3668|3680|3668|3680|3668|3680|3668|0
1612927230000|2021-02-10 03:20:30|3680.2|3668.2|3680.2|3668.2|3680.2|3668.2|3680.2|3668.2|0
1612927240000|2021-02-10 03:20:40|3679.7|3667.7|3680.2|3668.2|3680.2|3668.2|3679.7|3667.7|0
1612927250000|2021-02-10 03:20:50|3681|3669|3681|3669|3681|3669|3681|3669|0
1612927260000|2021-02-10 03:21:00|3681.2|3669.2|3681.2|3669.2|3681.7|3669.7|3681.2|3669.2|0
1612927280000|2021-02-10 03:21:20|3680.9|3668.9|3680.7|3668.7|3680.9|3668.9|3680.4|3668.4|0
1612927290000|2021-02-10 03:21:30|3680.4|3668.4|3680.9|3668.9|3680.9|3668.9|3680.4|3668.4|0
1612927300000|2021-02-10 03:21:40|3681.4|3669.4|3683|3671|3683|3671|3681.4|3669.4|0
1612927310000|2021-02-10 03:21:50|3683.3|3671.3|3683.2|3671.2|3683.6|3671.6|3683|3671|0
1612927320000|2021-02-10 03:22:00|3683.5|3671.5|3684.5|3672.5|3684.8|3672.8|3683.5|3671.5|0
1612927330000|2021-02-10 03:22:10|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|3683.5|3671.5|0
1612927340000|2021-02-10 03:22:20|3683.2|3671.2|3683.2|3671.2|3683.2|3671.2|3683.2|3671.2|0
1612927350000|2021-02-10 03:22:30|3683.4|3671.4|3683.7|3671.7|3683.7|3671.7|3683.4|3671.4|0
1612927370000|2021-02-10 03:22:50|3683.2|3671.2|3683.2|3671.2|3683.2|3671.2|3682.7|3670.7|0
1612927380000|2021-02-10 03:23:00|3682.7|3670.7|3683.7|3671.7|3683.7|3671.7|3682.7|3670.7|0
1612927390000|2021-02-10 03:23:10|3683.2|3671.2|3682.7|3670.7|3683.2|3671.2|3682.7|3670.7|0
1612927400000|2021-02-10 03:23:20|3682.9|3670.9|3683.2|3671.2|3683.2|3671.2|3682.9|3670.9|0
1612927410000|2021-02-10 03:23:30|3683.7|3671.7|3683.7|3671.7|3683.7|3671.7|3683.7|3671.7|0
1612927430000|2021-02-10 03:23:50|3683.9|3671.9|3683.9|3671.9|3683.9|3671.9|3683.9|3671.9|0
1612927460000|2021-02-10 03:24:20|3684.1|3672.1|3685|3673|3685|3673|3684.1|3672.1|0
1612927480000|2021-02-10 03:24:40|3685.2|3673.2|3686.3|3674.3|3686.3|3674.3|3685.2|3673.2|5
1612927490000|2021-02-10 03:24:50|3686|3674|3686.3|3674.3|3686.3|3674.3|3686|3674|0
1612927500000|2021-02-10 03:25:00|3685.8|3673.8|3686|3674|3686|3674|3685.8|3673.8|2
1612927510000|2021-02-10 03:25:10|3686.2|3674.2|3686.5|3674.5|3686.5|3674.5|3686.2|3674.2|0
1612927520000|2021-02-10 03:25:20|||||||||12
1612927530000|2021-02-10 03:25:30|3686.8|3674.8|3686.2|3674.2|3687.1|3675.1|3686.2|3674.2|11
1612927540000|2021-02-10 03:25:40|3686.8|3674.8|3687.1|3675.1|3687.1|3675.1|3686.8|3674.8|9
1612927550000|2021-02-10 03:25:50|3687.3|3675.3|3690.2|3678.2|3690.2|3678.2|3687.3|3675.3|10
1612927560000|2021-02-10 03:26:00|3689.5|3677.5|3691.5|3679.5|3692.3|3679.5|3689.5|3676.3|0
1612927570000|2021-02-10 03:26:10|3691.1|3679.1|3691.3|3679.3|3691.3|3679.3|3691.1|3679.1|0
1612927580000|2021-02-10 03:26:20|3691.6|3679.6|3690.1|3678.1|3691.6|3679.6|3690.1|3678.1|0
1612927590000|2021-02-10 03:26:30|3688.8|3676.8|3687.3|3675.3|3688.8|3676.8|3687.3|3675.3|2
1612927600000|2021-02-10 03:26:40|3688.5|3676.5|3688.9|3676.9|3688.9|3676.9|3688.5|3676.5|0
1612927610000|2021-02-10 03:26:50|3688.4|3676.4|3687.6|3675.6|3688.4|3676.4|3687.6|3675.6|0
1612927620000|2021-02-10 03:27:00|3687.8|3675.8|3688.4|3676.4|3688.4|3676.4|3687.8|3675.8|0
1612927640000|2021-02-10 03:27:20|3688.2|3676.2|3688.7|3676.7|3688.7|3676.7|3688.2|3676.2|0
1612927650000|2021-02-10 03:27:30|3688.4|3676.4|3688.1|3676.1|3688.4|3676.4|3687.6|3675.6|0
1612927660000|2021-02-10 03:27:40|3688.4|3676.4|3688.6|3676.6|3688.6|3676.6|3688.1|3676.1|0
1612927670000|2021-02-10 03:27:50|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|3688.1|3676.1|0
1612927680000|2021-02-10 03:28:00|3688.6|3676.6|3687.9|3675.9|3688.6|3676.6|3687.9|3675.9|0
1612927690000|2021-02-10 03:28:10|3687.4|3675.4|3687.4|3675.4|3687.4|3675.4|3687.4|3675.4|0
1612927700000|2021-02-10 03:28:20|3688.2|3676.2|3687.7|3675.7|3688.2|3676.2|3687.1|3675.1|0
1612927710000|2021-02-10 03:28:30|3687.1|3675.1|3686.5|3674.5|3687.9|3675.9|3686.5|3674.5|0
1612927720000|2021-02-10 03:28:40|3686.1|3674.1|3686.7|3674.7|3686.7|3674.7|3686.1|3674.1|0
1612927730000|2021-02-10 03:28:50|3687|3675|3688|3676|3688|3676|3687|3675|0
1612927740000|2021-02-10 03:29:00|3687.7|3675.7|3686.7|3674.7|3687.7|3675.7|3686.7|3674.7|0
1612927750000|2021-02-10 03:29:10|3686.4|3674.4|3686.7|3674.7|3686.7|3674.7|3686.4|3674.4|0
1612927760000|2021-02-10 03:29:20|3686|3674|3686|3674|3686|3674|3686|3674|0
1612927770000|2021-02-10 03:29:30|3685.5|3673.5|3685.3|3673.3|3685.5|3673.5|3685.3|3673.3|0
1612927780000|2021-02-10 03:29:40|3685|3673|3685|3673|3685|3673|3685|3673|0
1612927800000|2021-02-10 03:30:00|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.5|3673.5|0
1612927810000|2021-02-10 03:30:10|3686|3674|3685|3673|3686|3674|3685|3673|0
1612927820000|2021-02-10 03:30:20|3686|3674|3686|3674|3686|3674|3686|3674|0
1612927830000|2021-02-10 03:30:30|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|0
1612927840000|2021-02-10 03:30:40|3686.3|3674.3|3686.3|3674.3|3686.3|3674.3|3686.3|3674.3|0
1612927870000|2021-02-10 03:31:10|||||||||5
1612927880000|2021-02-10 03:31:20|||||||||3
1612927890000|2021-02-10 03:31:30|3685.6|3673.6|3686.3|3674.3|3686.3|3674.3|3685.6|3673.6|0
1612927920000|2021-02-10 03:32:00|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|0
1612927930000|2021-02-10 03:32:10|3686.3|3674.3|3686.3|3674.3|3686.3|3674.3|3686.3|3674.3|0
1612927940000|2021-02-10 03:32:20|3685.7|3673.7|3685.2|3673.2|3685.7|3673.7|3685.2|3673.2|0
1612927950000|2021-02-10 03:32:30|3685.5|3673.5|3686.1|3674.1|3686.1|3674.1|3685.5|3673.5|0
1612927960000|2021-02-10 03:32:40|3686.3|3674.3|3685.8|3673.8|3686.6|3674.6|3685.8|3673.8|0
1612927970000|2021-02-10 03:32:50|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|3685.2|3673.2|0
1612927980000|2021-02-10 03:33:00|3684.7|3672.7|3682.1|3670.1|3684.7|3672.7|3682.1|3670.1|0
1612927990000|2021-02-10 03:33:10|3681.8|3669.8|3682.1|3670.1|3682.1|3670.1|3681.6|3669.6|0
1612928000000|2021-02-10 03:33:20|3681.4|3669.4|3681.4|3669.4|3681.7|3669.7|3681.4|3669.4|0
1612928010000|2021-02-10 03:33:30|3681.7|3669.7|3682.9|3670.9|3683.2|3671.2|3681.7|3669.7|0
1612928020000|2021-02-10 03:33:40|3683.2|3671.2|3683.2|3671.2|3683.2|3671.2|3683.2|3671.2|0
1612928030000|2021-02-10 03:33:50|3682.4|3670.4|3682.1|3670.1|3682.4|3670.4|3682.1|3670.1|0
1612928040000|2021-02-10 03:34:00|3681.9|3669.9|3683.4|3671.4|3683.4|3671.4|3681.9|3669.9|2
1612928050000|2021-02-10 03:34:10|3683.1|3671.1|3684|3672|3684|3672|3683.1|3671.1|4
1612928070000|2021-02-10 03:34:30|3683.7|3671.7|3685.1|3673.1|3685.1|3673.1|3683.4|3671.4|6
1612928080000|2021-02-10 03:34:40|3684.6|3672.6|3685.4|3673.4|3685.4|3673.4|3684.6|3672.6|0
1612928090000|2021-02-10 03:34:50|3684.9|3672.9|3685.1|3673.1|3685.1|3673.1|3684.9|3672.9|0
1612928100000|2021-02-10 03:35:00|3685.4|3673.4|3685.4|3673.4|3685.6|3673.6|3685.4|3673.4|0
1612928110000|2021-02-10 03:35:10|3685.6|3673.6|3685.6|3673.6|3685.6|3673.6|3685.6|3673.6|0
1612928120000|2021-02-10 03:35:20|3685.9|3673.9|3686.4|3674.4|3686.6|3674.6|3685.9|3673.9|0
1612928130000|2021-02-10 03:35:30|3686.6|3674.6|3686.6|3674.6|3686.6|3674.6|3686.6|3674.6|0
1612928140000|2021-02-10 03:35:40|3686.8|3674.8|3686.3|3674.3|3687.1|3675.1|3686.3|3674.3|0
1612928150000|2021-02-10 03:35:50|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1612928170000|2021-02-10 03:36:10|3685.6|3673.6|3684.8|3672.8|3685.6|3673.6|3684.8|3672.8|0
1612928190000|2021-02-10 03:36:30|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|0
1612928200000|2021-02-10 03:36:40|3684.8|3672.8|3685.3|3673.3|3685.3|3673.3|3684.8|3672.8|0
1612928210000|2021-02-10 03:36:50|3684.8|3672.8|3685.1|3673.1|3685.1|3673.1|3684.8|3672.8|0
1612928230000|2021-02-10 03:37:10|3685.6|3673.6|3685.8|3673.8|3685.8|3673.8|3685.6|3673.6|0
1612928250000|2021-02-10 03:37:30|3685.6|3673.6|3685.3|3673.3|3685.8|3673.8|3685|3673|0
1612928260000|2021-02-10 03:37:40|3685.5|3673.5|3685.8|3673.8|3685.8|3673.8|3685.5|3673.5|0
1612928270000|2021-02-10 03:37:50|3685.5|3673.5|3685.3|3673.3|3685.5|3673.5|3685.3|3673.3|0
1612928280000|2021-02-10 03:38:00|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|0
1612928290000|2021-02-10 03:38:10|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1612928300000|2021-02-10 03:38:20|3685.3|3673.3|3685.3|3673.3|3685.5|3673.5|3685.3|3673.3|0
1612928320000|2021-02-10 03:38:40|3685|3673|3685|3673|3685.3|3673.3|3685|3673|8
1612928330000|2021-02-10 03:38:50|3685.3|3673.3|3685.3|3673.3|3685.3|3673.3|3685.3|3673.3|0
1612928340000|2021-02-10 03:39:00|3685.8|3673.8|3685.6|3673.6|3685.8|3673.8|3685.6|3673.6|3
1612928360000|2021-02-10 03:39:20|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1612928370000|2021-02-10 03:39:30|3685.5|3673.5|3685.8|3673.8|3685.8|3673.8|3685.5|3673.5|4
1612928380000|2021-02-10 03:39:40|3684.2|3672.2|3683.2|3671.2|3684.2|3672.2|3682.7|3670.7|2
1612928390000|2021-02-10 03:39:50|3682.5|3670.5|3683.7|3671.7|3683.7|3671.7|3682.5|3670.5|3
1612928400000|2021-02-10 03:40:00|3684|3672|3684|3672|3684|3672|3684|3672|3
1612928410000|2021-02-10 03:40:10|3683.7|3671.7|3684|3672|3684|3672|3683.7|3671.7|1
1612928440000|2021-02-10 03:40:40|3684.3|3672.3|3684.2|3672.2|3684.5|3672.5|3684.2|3672.2|0
1612928450000|2021-02-10 03:40:50|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|0
1612928460000|2021-02-10 03:41:00|3684.3|3672.3|3684.5|3672.5|3684.5|3672.5|3684.2|3672.2|0
1612928480000|2021-02-10 03:41:20|3684|3672|3684.5|3672.5|3684.5|3672.5|3683.7|3671.7|0
1612928490000|2021-02-10 03:41:30|3684.3|3672.3|3684.5|3672.5|3684.5|3672.5|3684.3|3672.3|0
1612928500000|2021-02-10 03:41:40|3684.3|3672.3|3684.6|3672.6|3684.6|3672.6|3684.3|3672.3|1
1612928540000|2021-02-10 03:42:20|3684.3|3672.3|3684.3|3672.3|3684.3|3672.3|3684.3|3672.3|0
1612928550000|2021-02-10 03:42:30|3684.1|3672.1|3683.8|3671.8|3684.1|3672.1|3683.8|3671.8|0
1612928570000|2021-02-10 03:42:50|3684.3|3672.3|3684.3|3672.3|3684.3|3672.3|3684.3|3672.3|0
1612928610000|2021-02-10 03:43:30|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|0
1612928620000|2021-02-10 03:43:40|3684.8|3672.8|3685.1|3673.1|3685.1|3673.1|3684.8|3672.8|0
1612928630000|2021-02-10 03:43:50|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|0
1612928660000|2021-02-10 03:44:20|3684.8|3672.8|3685.1|3673.1|3685.1|3673.1|3684.8|3672.8|0
1612928670000|2021-02-10 03:44:30|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|3684.6|3672.6|0
1612928740000|2021-02-10 03:45:40|3684.8|3672.8|3686.4|3674.4|3686.4|3674.4|3684.8|3672.8|0
1612928750000|2021-02-10 03:45:50|3688|3676|3688.9|3676.9|3688.9|3676.9|3686.2|3674.2|8
1612928760000|2021-02-10 03:46:00|3689.1|3677.1|3690.1|3678.1|3690.1|3678.1|3689.1|3677.1|0
1612928770000|2021-02-10 03:46:10|3690.4|3678.4|3689.6|3677.6|3690.6|3678.6|3689.4|3677.4|0
1612928780000|2021-02-10 03:46:20|3689.9|3677.9|3690.1|3678.1|3691.1|3679.1|3689.9|3677.9|0
1612928800000|2021-02-10 03:46:40|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|3690.4|3678.4|0
1612928820000|2021-02-10 03:47:00|3690.4|3678.4|3690.6|3678.6|3690.6|3678.6|3690.4|3678.4|0
1612928860000|2021-02-10 03:47:40|3691.1|3679.1|3690.6|3678.6|3691.1|3679.1|3690.6|3678.6|0
1612928870000|2021-02-10 03:47:50|3691.1|3679.1|3690.8|3678.8|3691.1|3679.1|3690.8|3678.8|0
1612928880000|2021-02-10 03:48:00|3691.1|3679.1|3694.3|3682.3|3694.3|3682.3|3691.1|3679.1|2
1612928890000|2021-02-10 03:48:10|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|3694.1|3682.1|0
1612928900000|2021-02-10 03:48:20|3693.6|3681.6|3694.1|3682.1|3694.1|3682.1|3693.6|3681.6|0
1612928910000|2021-02-10 03:48:30|3693.6|3681.6|3693.1|3681.1|3694.1|3682.1|3693.1|3681.1|0
1612928920000|2021-02-10 03:48:40|3693.3|3681.3|3693.6|3681.6|3694.1|3682.1|3693.3|3681.3|0
1612928940000|2021-02-10 03:49:00|3693.4|3681.4|3693.1|3681.1|3693.4|3681.4|3693.1|3681.1|0
1612928950000|2021-02-10 03:49:10|3692.3|3680.3|3688.3|3676.3|3692.3|3680.3|3687.8|3675.8|0
1612928960000|2021-02-10 03:49:20|3688.8|3676.8|3690.6|3678.6|3690.6|3678.6|3688.8|3676.8|0
1612928970000|2021-02-10 03:49:30|3690.1|3678.1|3690.3|3678.3|3690.6|3678.6|3690|3678|0
1612928980000|2021-02-10 03:49:40|3690|3678|3690|3678|3690|3678|3690|3678|0
1612929000000|2021-02-10 03:50:00|3690.3|3678.3|3689.8|3677.8|3690.3|3678.3|3689.8|3677.8|0
1612929010000|2021-02-10 03:50:10|3689.6|3677.6|3688.5|3676.5|3689.6|3677.6|3688.5|3676.5|0
1612929020000|2021-02-10 03:50:20|3688.8|3676.8|3689|3677|3689|3677|3688.8|3676.8|0
1612929030000|2021-02-10 03:50:30|3689.3|3677.3|3689.5|3677.5|3689.5|3677.5|3689|3677|0
1612929040000|2021-02-10 03:50:40|3689|3677|3689.5|3677.5|3689.5|3677.5|3689|3677|0
1612929060000|2021-02-10 03:51:00|3690.3|3678.3|3690.3|3678.3|3690.3|3678.3|3690.3|3678.3|0
1612929080000|2021-02-10 03:51:20|3690|3678|3689.3|3677.3|3690|3678|3689.3|3677.3|0
1612929130000|2021-02-10 03:52:10|3689.8|3677.8|3689.8|3677.8|3689.8|3677.8|3689.8|3677.8|0
1612929140000|2021-02-10 03:52:20|3689.6|3677.6|3688.5|3676.5|3689.6|3677.6|3688.5|3676.5|0
1612929150000|2021-02-10 03:52:30|3688|3676|3687.7|3675.7|3688.2|3676.2|3687.7|3675.7|0
1612929160000|2021-02-10 03:52:40|3688.2|3676.2|3687.5|3675.5|3688.2|3676.2|3687.5|3675.5|0
1612929170000|2021-02-10 03:52:50|3687.7|3675.7|3687.7|3675.7|3687.7|3675.7|3687|3675|4
1612929180000|2021-02-10 03:53:00|3687.4|3675.4|3688.2|3676.2|3688.2|3676.2|3687.4|3675.4|0
1612929190000|2021-02-10 03:53:10|3688.5|3676.5|3688.4|3676.4|3688.5|3676.5|3688.4|3676.4|0
1612929200000|2021-02-10 03:53:20|3688.9|3676.9|3689.2|3677.2|3689.2|3677.2|3688.9|3676.9|0
1612929210000|2021-02-10 03:53:30|3689.5|3677.5|3689.9|3677.9|3689.9|3677.9|3689.5|3677.5|0
1612929220000|2021-02-10 03:53:40|3690.7|3678.7|3691.7|3679.7|3691.7|3679.7|3690.7|3678.7|0
1612929240000|2021-02-10 03:54:00|3691.9|3679.9|3692.7|3680.7|3692.7|3680.7|3691.9|3679.9|0
1612929250000|2021-02-10 03:54:10|3692.2|3680.2|3691.2|3679.2|3692.2|3680.2|3691.2|3679.2|0
1612929260000|2021-02-10 03:54:20|3690.7|3678.7|3690.2|3678.2|3690.7|3678.7|3690.2|3678.2|0
1612929270000|2021-02-10 03:54:30|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|0
1612929280000|2021-02-10 03:54:40|3689|3677|3688.4|3676.4|3689|3677|3688.4|3676.4|0
1612929290000|2021-02-10 03:54:50|3688.7|3676.7|3688.2|3676.2|3688.7|3676.7|3688.2|3676.2|0
1612929300000|2021-02-10 03:55:00|3688.4|3676.4|3687.4|3675.4|3688.4|3676.4|3687.4|3675.4|0
1612929310000|2021-02-10 03:55:10|3687.7|3675.7|3686.9|3674.9|3687.7|3675.7|3686.9|3674.9|0
1612929320000|2021-02-10 03:55:20|3687.4|3675.4|3687.4|3675.4|3687.4|3675.4|3687.4|3675.4|4
1612929330000|2021-02-10 03:55:30|3687.6|3675.6|3686.9|3674.9|3687.6|3675.6|3686.9|3674.9|0
1612929340000|2021-02-10 03:55:40|3686.7|3674.7|3685.6|3673.6|3686.7|3674.7|3685.6|3673.6|1
1612929350000|2021-02-10 03:55:50|3685.4|3673.4|3685.1|3673.1|3685.6|3673.6|3685.1|3673.1|5
1612929360000|2021-02-10 03:56:00|3685.4|3673.4|3685.4|3673.4|3685.4|3673.4|3685.4|3673.4|4
1612929370000|2021-02-10 03:56:10|3685.9|3673.9|3685.4|3673.4|3685.9|3673.9|3685.4|3673.4|0
1612929380000|2021-02-10 03:56:20|3685.9|3673.9|3685.4|3673.4|3685.9|3673.9|3685.4|3673.4|0
1612929390000|2021-02-10 03:56:30|3685.6|3673.6|3685.4|3673.4|3685.9|3673.9|3685.4|3673.4|0
1612929400000|2021-02-10 03:56:40|3685.9|3673.9|3685.6|3673.6|3685.9|3673.9|3685.4|3673.4|0
1612929410000|2021-02-10 03:56:50|3685.3|3673.3|3685.6|3673.6|3685.6|3673.6|3685.3|3673.3|0
1612929420000|2021-02-10 03:57:00|3685.3|3673.3|3686.8|3674.8|3686.8|3674.8|3685.3|3673.3|0
1612929430000|2021-02-10 03:57:10|3687.3|3675.3|3686.8|3674.8|3687.3|3675.3|3686.8|3674.8|0
1612929440000|2021-02-10 03:57:20|3686|3674|3686|3674|3686|3674|3686|3674|1
1612929450000|2021-02-10 03:57:30|3685.7|3673.7|3684.7|3672.7|3685.7|3673.7|3684.7|3672.7|5
1612929460000|2021-02-10 03:57:40|3685|3673|3685.2|3673.2|3685.2|3673.2|3685|3673|0
1612929470000|2021-02-10 03:57:50|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1612929480000|2021-02-10 03:58:00|3686|3674|3686.3|3674.3|3686.3|3674.3|3686|3674|2
1612929490000|2021-02-10 03:58:10|3685.8|3673.8|3685.8|3673.8|3686|3674|3685.7|3673.7|1
1612929500000|2021-02-10 03:58:20|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|0
1612929510000|2021-02-10 03:58:30|||||||||1
1612929520000|2021-02-10 03:58:40|3686|3674|3685.8|3673.8|3686|3674|3685.8|3673.8|2
1612929570000|2021-02-10 03:59:30|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|0
1612929580000|2021-02-10 03:59:40|3686|3674|3686.9|3674.9|3686.9|3674.9|3686|3674|3
1612929590000|2021-02-10 03:59:50|3686.7|3674.7|3686.7|3674.7|3686.7|3674.7|3686.7|3674.7|1
1612929600000|2021-02-10 04:00:00|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|0
1612929610000|2021-02-10 04:00:10|3687|3675|3687|3675|3687|3675|3687|3675|0
1612929630000|2021-02-10 04:00:30|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|0
1612929670000|2021-02-10 04:01:10|3687.8|3675.8|3687.8|3675.8|3687.8|3675.8|3687.8|3675.8|0
1612929680000|2021-02-10 04:01:20|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|8
1612929690000|2021-02-10 04:01:30|3691.5|3679.5|3693.2|3681.2|3693.7|3681.7|3691.4|3679.4|1
1612929700000|2021-02-10 04:01:40|3693.4|3681.4|3693.2|3681.2|3693.7|3681.7|3693.2|3681.2|0
1612929710000|2021-02-10 04:01:50|3693|3681|3691.2|3679.2|3693|3681|3691.2|3679.2|0
1612929720000|2021-02-10 04:02:00|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|0
1612929730000|2021-02-10 04:02:10|3692.2|3680.2|3691.4|3679.4|3692.2|3680.2|3691.4|3679.4|0
1612929750000|2021-02-10 04:02:30|3691.7|3679.7|3691.4|3679.4|3691.7|3679.7|3691.4|3679.4|0
1612929760000|2021-02-10 04:02:40|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|0
1612929770000|2021-02-10 04:02:50|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|0
1612929780000|2021-02-10 04:03:00|3691.2|3679.2|3690.9|3678.9|3691.2|3679.2|3690.9|3678.9|0
1612929790000|2021-02-10 04:03:10|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|0
1612929820000|2021-02-10 04:03:40|3691.2|3679.2|3691.2|3679.2|3691.2|3679.2|3691|3679|0
1612929840000|2021-02-10 04:04:00|3692|3680|3692|3680|3692|3680|3692|3680|1
1612929850000|2021-02-10 04:04:10|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|3691.7|3679.7|0
1612929860000|2021-02-10 04:04:20|3691.4|3679.4|3691.2|3679.2|3691.4|3679.4|3691.2|3679.2|0
1612929870000|2021-02-10 04:04:30|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|0
1612929880000|2021-02-10 04:04:40|||||||||9
1612929900000|2021-02-10 04:05:00|3692|3680|3691.7|3679.7|3692|3680|3691.7|3679.7|0
1612929910000|2021-02-10 04:05:10|3691.4|3679.4|3690.9|3678.9|3691.4|3679.4|3690.9|3678.9|0
1612929920000|2021-02-10 04:05:20|3691.7|3679.7|3691.9|3679.9|3691.9|3679.9|3691.7|3679.7|0
1612929940000|2021-02-10 04:05:40|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|0
1612929960000|2021-02-10 04:06:00|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|3691.9|3679.9|0
1612929980000|2021-02-10 04:06:20|3692.4|3680.4|3692.7|3680.7|3692.7|3680.7|3692.4|3680.4|0
1612929990000|2021-02-10 04:06:30|3692.9|3680.9|3693.2|3681.2|3693.2|3681.2|3692.9|3680.9|0
1612930000000|2021-02-10 04:06:40|3692.7|3680.7|3692.7|3680.7|3692.7|3680.7|3692.7|3680.7|0
1612930010000|2021-02-10 04:06:50|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|6
1612930020000|2021-02-10 04:07:00|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|0
1612930040000|2021-02-10 04:07:20|3693.9|3681.9|3694.4|3682.4|3694.6|3682.6|3693.9|3681.9|0
1612930050000|2021-02-10 04:07:30|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|0
1612930070000|2021-02-10 04:07:50|3694.9|3682.9|3696.2|3684.2|3696.2|3684.2|3694.9|3682.9|0
1612930090000|2021-02-10 04:08:10|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|8
1612930100000|2021-02-10 04:08:20|||||||||4
1612930110000|2021-02-10 04:08:30|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|3696.2|3684.2|0
1612930140000|2021-02-10 04:09:00|3695.9|3683.9|3695.6|3683.6|3695.9|3683.9|3695.3|3683.3|2
1612930160000|2021-02-10 04:09:20|3695.9|3683.9|3695.6|3683.6|3695.9|3683.9|3695.6|3683.6|6
1612930170000|2021-02-10 04:09:30|3696.6|3684.6|3696.8|3684.8|3696.8|3684.8|3696.6|3684.6|14
1612930190000|2021-02-10 04:09:50|3696.3|3684.3|3695.8|3683.8|3696.3|3684.3|3695.8|3683.8|5
1612930200000|2021-02-10 04:10:00|3695.6|3683.6|3697.1|3685.1|3697.1|3685.1|3695.6|3683.6|0
1612930210000|2021-02-10 04:10:10|3696.2|3684.2|3696.3|3684.3|3696.3|3684.3|3696.2|3684.2|0
1612930230000|2021-02-10 04:10:30|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|2
1612930240000|2021-02-10 04:10:40|||||||||7
1612930250000|2021-02-10 04:10:50|3697.1|3685.1|3696.7|3684.7|3697.1|3685.1|3696.7|3684.7|0
1612930260000|2021-02-10 04:11:00|3696.9|3684.9|3697.2|3685.2|3697.2|3685.2|3696.5|3684.5|0
1612930270000|2021-02-10 04:11:10|3697.5|3685.5|3698.4|3686.4|3698.5|3686.5|3697.5|3685.5|0
1612930280000|2021-02-10 04:11:20|3699|3687|3700.4|3688.4|3701.6|3689.6|3698.7|3686.7|5
1612930290000|2021-02-10 04:11:30|3700.6|3688.6|3699.3|3687.3|3700.9|3688.9|3699.3|3687.3|0
1612930300000|2021-02-10 04:11:40|3699.8|3687.8|3700.1|3688.1|3700.3|3688.3|3699.8|3687.8|0
1612930310000|2021-02-10 04:11:50|3700.4|3688.4|3699.3|3687.3|3700.4|3688.4|3699.3|3687.3|0
1612930320000|2021-02-10 04:12:00|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|0
1612930350000|2021-02-10 04:12:30|3698.8|3686.8|3698.3|3686.3|3698.8|3686.8|3698.3|3686.3|0
1612930360000|2021-02-10 04:12:40|3697.8|3685.8|3698.8|3686.8|3698.8|3686.8|3697.8|3685.8|0
1612930370000|2021-02-10 04:12:50|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|3698.3|3686.3|0
1612930380000|2021-02-10 04:13:00|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|0
1612930390000|2021-02-10 04:13:10|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|0
1612930400000|2021-02-10 04:13:20|3698.3|3686.3|3697.8|3685.8|3698.3|3686.3|3697.8|3685.8|0
1612930410000|2021-02-10 04:13:30|3698.1|3686.1|3697.6|3685.6|3698.1|3686.1|3697.6|3685.6|0
1612930420000|2021-02-10 04:13:40|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|0
1612930430000|2021-02-10 04:13:50|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|0
1612930470000|2021-02-10 04:14:30|3696.8|3684.8|3696.8|3684.8|3696.8|3684.8|3696.8|3684.8|0
1612930480000|2021-02-10 04:14:40|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|3697.1|3685.1|0
1612930500000|2021-02-10 04:15:00|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|3697.4|3685.4|0
1612930510000|2021-02-10 04:15:10|3697.9|3685.9|3698.9|3686.9|3699.1|3687.1|3697.6|3685.6|2
1612930520000|2021-02-10 04:15:20|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|0
1612930540000|2021-02-10 04:15:40|3700.2|3688.2|3703.4|3691.4|3703.4|3691.4|3700.2|3688.2|0
1612930550000|2021-02-10 04:15:50|3703.6|3691.6|3701.7|3689.7|3704.3|3692.3|3701.5|3689.5|0
1612930560000|2021-02-10 04:16:00|3701|3689|3700.5|3688.5|3702.2|3689.2|3700.5|3686.2|0
1612930570000|2021-02-10 04:16:10|3700.7|3688.7|3701.7|3689.7|3702.5|3689.7|3700.5|3686.5|0
1612930580000|2021-02-10 04:16:20|3703.2|3691.2|3703|3691|3703.5|3691.5|3703|3691|0
1612930590000|2021-02-10 04:16:30|3703.5|3691.5|3703.9|3691.9|3704.3|3692.3|3703.4|3691.4|1
1612930600000|2021-02-10 04:16:40|3704.1|3692.1|3703.1|3691.1|3704.1|3692.1|3703.1|3691.1|2
1612930610000|2021-02-10 04:16:50|3704|3692|3703.7|3691.7|3704|3692|3703.7|3691.7|2
1612930630000|2021-02-10 04:17:10|3704|3692|3704|3692|3704|3692|3704|3692|1
1612930640000|2021-02-10 04:17:20|3703.7|3691.7|3703.3|3691.3|3703.7|3691.7|3703.3|3691.3|2
1612930650000|2021-02-10 04:17:30|3703.9|3691.9|3704.1|3692.1|3704.1|3692.1|3703.9|3691.9|2
1612930670000|2021-02-10 04:17:50|3704.4|3692.4|3704.7|3692.7|3704.7|3692.7|3704.4|3692.4|0
1612930680000|2021-02-10 04:18:00|3704.9|3692.9|3705.5|3693.5|3705.5|3693.5|3704.9|3692.9|3
1612930690000|2021-02-10 04:18:10|3705.2|3693.2|3704.9|3692.9|3705.2|3693.2|3704.9|3692.9|0
1612930710000|2021-02-10 04:18:30|3705.2|3693.2|3704.9|3692.9|3705.2|3693.2|3704.9|3692.9|0
1612930720000|2021-02-10 04:18:40|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|1
1612930830000|2021-02-10 04:20:30|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|0
1612930840000|2021-02-10 04:20:40|3702.6|3690.6|3701.9|3689.9|3703.3|3691.3|3701.9|3689.9|1
1612930850000|2021-02-10 04:20:50|3701.2|3689.2|3700.9|3688.9|3701.6|3689.6|3700.9|3688.9|0
1612930860000|2021-02-10 04:21:00|3701.3|3689.3|3701.9|3689.9|3701.9|3689.9|3701.2|3689.2|0
1612930870000|2021-02-10 04:21:10|3701.6|3689.6|3701.9|3689.9|3701.9|3689.9|3701.6|3689.6|0
1612930900000|2021-02-10 04:21:40|3702.4|3690.4|3702.7|3690.7|3702.7|3690.7|3702.4|3690.4|0
1612930910000|2021-02-10 04:21:50|3702.9|3690.9|3702.6|3690.6|3702.9|3690.9|3702.6|3690.6|0
1612930920000|2021-02-10 04:22:00|3702.2|3690.2|3702.6|3690.6|3702.9|3690.9|3702.2|3690.2|0
1612930930000|2021-02-10 04:22:10|3701.9|3689.9|3705.4|3693.4|3705.4|3693.4|3701.9|3689.9|0
1612930970000|2021-02-10 04:22:50|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|0
1612930980000|2021-02-10 04:23:00|3706|3694|3706|3694|3706|3694|3706|3694|1
1612930990000|2021-02-10 04:23:10|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|0
1612931020000|2021-02-10 04:23:40|3705.1|3693.1|3705.4|3693.4|3705.9|3693.9|3705.1|3693.1|1
1612931040000|2021-02-10 04:24:00|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|0
1612931060000|2021-02-10 04:24:20|3704.7|3692.7|3705.8|3693.8|3705.8|3693.8|3704.7|3692.7|4
1612931070000|2021-02-10 04:24:30|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|0
1612931080000|2021-02-10 04:24:40|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|0
1612931100000|2021-02-10 04:25:00|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|0
1612931130000|2021-02-10 04:25:30|3706.3|3694.3|3707.6|3695.6|3707.6|3695.6|3706.3|3694.3|0
1612931140000|2021-02-10 04:25:40|3708.2|3696.2|3708.4|3696.4|3708.4|3696.4|3708.2|3696.2|0
1612931150000|2021-02-10 04:25:50|3709|3697|3709|3697|3709|3697|3709|3697|0
1612931160000|2021-02-10 04:26:00|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|1
1612931170000|2021-02-10 04:26:10|3710|3698|3709.8|3697.8|3710|3698|3709.8|3697.8|1
1612931180000|2021-02-10 04:26:20|3710|3698|3710.6|3698.6|3710.6|3698.6|3710|3698|0
1612931190000|2021-02-10 04:26:30|3710.4|3698.4|3713.4|3701.4|3713.4|3701.4|3710.4|3698.4|10
1612931200000|2021-02-10 04:26:40|3713.8|3701.8|3713.2|3701.2|3713.8|3701.8|3712.9|3700.9|0
1612931230000|2021-02-10 04:27:10|3712.9|3700.9|3712.7|3700.7|3712.9|3700.9|3712.7|3700.7|2
1612931250000|2021-02-10 04:27:30|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3712.4|3700.4|0
1612931260000|2021-02-10 04:27:40|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.5|3701.5|0
1612931270000|2021-02-10 04:27:50|3713.7|3701.7|3714.2|3702.2|3714.2|3702.2|3713.4|3701.4|0
1612931280000|2021-02-10 04:28:00|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|0
1612931290000|2021-02-10 04:28:10|3713.4|3701.4|3714|3702|3714.3|3702.3|3712.9|3700.9|15
1612931300000|2021-02-10 04:28:20|3715.5|3703.5|3716.5|3704.5|3716.5|3704.5|3715.5|3703.5|2
1612931310000|2021-02-10 04:28:30|3716.7|3704.7|3715.8|3699.8|3718.3|3704.7|3715.6|3698.3|23
1612931320000|2021-02-10 04:28:40|3717.6|3697.6|3716|3700|3717.6|3700|3714.8|3697.3|0
1612931330000|2021-02-10 04:28:50|3716.2|3700.2|3714.2|3702.2|3716.5|3702.2|3714.2|3700|0
1612931340000|2021-02-10 04:29:00|3716.5|3700.5|3716.5|3700.5|3716.5|3700.5|3716|3700|0
1612931350000|2021-02-10 04:29:10|3717.2|3701.2|3714.8|3702.8|3717.7|3702.8|3714.8|3701.2|0
1612931360000|2021-02-10 04:29:20|3716|3700|3716|3700|3716|3700|3716|3700|0
1612931370000|2021-02-10 04:29:30|3715.7|3699.7|3714.2|3702.2|3716|3702.2|3714.2|3699.2|1
1612931380000|2021-02-10 04:29:40|3716.3|3700.3|3716.5|3700.5|3716.6|3702.8|3714.8|3700.3|0
1612931390000|2021-02-10 04:29:50|3716|3700|3718|3702|3718.2|3702.2|3716|3700|7
1612938600000|2021-02-10 06:30:00|3682.6|3670.6|3683.4|3671.4|3683.6|3671.6|3682.6|3670.6|0
1612938610000|2021-02-10 06:30:10|3683.1|3671.1|3683.9|3671.9|3683.9|3671.9|3682.6|3670.6|0
1612938620000|2021-02-10 06:30:20|3684.1|3672.1|3681.9|3669.9|3684.4|3672.4|3681.4|3669.4|0
1612938630000|2021-02-10 06:30:30|3681|3669|3678.6|3666.6|3681.2|3669.2|3678.6|3666.6|2
1612938640000|2021-02-10 06:30:40|3678.4|3666.4|3677.6|3665.6|3678.9|3666.9|3677.6|3665.6|0
1612938650000|2021-02-10 06:30:50|3675.9|3663.9|3675.9|3663.9|3676.2|3664.2|3675.6|3663.6|8
1612938660000|2021-02-10 06:31:00|3676.2|3664.2|3678.2|3666.2|3678.2|3666.2|3675.6|3663.6|0
1612938670000|2021-02-10 06:31:10|3678|3666|3678.8|3666.8|3678.9|3666.9|3678|3666|9
1612938680000|2021-02-10 06:31:20|3677.9|3665.9|3677.2|3665.2|3678.8|3666.8|3676.6|3664.6|24
1612938690000|2021-02-10 06:31:30|3677.4|3665.4|3676.7|3664.7|3677.4|3665.4|3676.5|3664.5|1
1612938700000|2021-02-10 06:31:40|3677|3665|3677.5|3665.5|3677.5|3665.5|3676.7|3664.7|0
1612938710000|2021-02-10 06:31:50|3677|3665|3677.8|3665.8|3677.8|3665.8|3677|3665|1
1612938720000|2021-02-10 06:32:00|3676.7|3664.7|3677.5|3665.5|3677.5|3665.5|3676.7|3664.7|0
1612938730000|2021-02-10 06:32:10|3677.3|3665.3|3677.8|3665.8|3677.8|3665.8|3677.3|3665.3|0
1612938740000|2021-02-10 06:32:20|3677.3|3665.3|3677.5|3665.5|3677.5|3665.5|3677.3|3665.3|2
1612938750000|2021-02-10 06:32:30|3677.3|3665.3|3678.1|3666.1|3678.1|3666.1|3677.3|3665.3|2
1612938760000|2021-02-10 06:32:40|3678.4|3666.4|3679.5|3667.5|3679.7|3667.7|3678.2|3666.2|2
1612938770000|2021-02-10 06:32:50|3680|3668|3680.4|3668.4|3681.4|3669.4|3680|3668|1
1612938780000|2021-02-10 06:33:00|3681.4|3669.4|3682.4|3670.4|3682.4|3670.4|3681.4|3669.4|0
1612938790000|2021-02-10 06:33:10|3682.2|3670.2|3681.4|3669.4|3682.4|3670.4|3681.4|3669.4|2
1612938800000|2021-02-10 06:33:20|3680.9|3668.9|3679.1|3667.1|3681.6|3669.6|3679.1|3667.1|0
1612938810000|2021-02-10 06:33:30|3680.2|3668.2|3680.4|3668.4|3681.2|3669.2|3680.2|3668.2|0
1612938830000|2021-02-10 06:33:50|3680.7|3668.7|3679.6|3667.6|3680.7|3668.7|3679.6|3667.6|2
1612938840000|2021-02-10 06:34:00|3679.3|3667.3|3679.8|3667.8|3679.8|3667.8|3679.3|3667.3|20
1612938850000|2021-02-10 06:34:10|3679.5|3667.5|3679.5|3667.5|3679.5|3667.5|3679.5|3667.5|0
1612938860000|2021-02-10 06:34:20|3679.3|3667.3|3678.6|3666.6|3679.5|3667.5|3678.6|3666.6|0
1612938870000|2021-02-10 06:34:30|3678.9|3666.9|3679.2|3667.2|3679.2|3667.2|3678.9|3666.9|0
1612938880000|2021-02-10 06:34:40|3678.9|3666.9|3679.1|3667.1|3679.1|3667.1|3676.4|3664.4|7
1612938890000|2021-02-10 06:34:50|3677.5|3665.5|3678.4|3666.4|3678.4|3666.4|3676.9|3664.9|11
1612938900000|2021-02-10 06:35:00|3678.1|3666.1|3677.2|3665.2|3678.1|3666.1|3675.6|3663.6|8
1612938910000|2021-02-10 06:35:10|3676.9|3664.9|3676.4|3664.4|3676.9|3664.9|3676.1|3664.1|0
1612938920000|2021-02-10 06:35:20|3676.9|3664.9|3676.1|3664.1|3676.9|3664.9|3675.9|3663.9|2
1612938930000|2021-02-10 06:35:30|3676.4|3664.4|3676.1|3664.1|3676.4|3664.4|3675.9|3663.9|0
1612938940000|2021-02-10 06:35:40|3676.4|3664.4|3676.9|3664.9|3676.9|3664.9|3676.4|3664.4|0
1612938950000|2021-02-10 06:35:50|3677.2|3665.2|3676.7|3664.7|3677.2|3665.2|3676.7|3664.7|0
1612938960000|2021-02-10 06:36:00|3676.9|3664.9|3677.8|3665.8|3677.8|3665.8|3676.9|3664.9|0
1612938980000|2021-02-10 06:36:20|3678.4|3666.4|3679.1|3667.1|3679.1|3667.1|3678.4|3666.4|0
1612938990000|2021-02-10 06:36:30|3678.6|3666.6|3679.1|3667.1|3679.3|3667.3|3678.6|3666.6|0
1612939000000|2021-02-10 06:36:40|3678.8|3666.8|3677.2|3665.2|3679.3|3667.3|3677.2|3665.2|0
1612939010000|2021-02-10 06:36:50|3677|3665|3678|3666|3678|3666|3677|3665|0
1612939030000|2021-02-10 06:37:10|3677.7|3665.7|3677.7|3665.7|3677.7|3665.7|3677.7|3665.7|0
1612939040000|2021-02-10 06:37:20|3678|3666|3678.5|3666.5|3678.5|3666.5|3678|3666|0
1612939050000|2021-02-10 06:37:30|3678.7|3666.7|3678.7|3666.7|3679|3667|3678.7|3666.7|0
1612939060000|2021-02-10 06:37:40|3678.2|3666.2|3678.7|3666.7|3678.7|3666.7|3678.2|3666.2|0
1612939070000|2021-02-10 06:37:50|3679|3667|3680.3|3668.3|3680.8|3668.8|3679|3667|0
1612939080000|2021-02-10 06:38:00|3680.5|3668.5|3681.6|3669.6|3681.6|3669.6|3680.3|3668.3|0
1612939090000|2021-02-10 06:38:10|3681.3|3669.3|3682.3|3670.3|3682.3|3670.3|3681.3|3669.3|0
1612939100000|2021-02-10 06:38:20|3681.3|3669.3|3682.6|3670.6|3683.3|3671.3|3681.3|3669.3|0
1612939110000|2021-02-10 06:38:30|3683|3671|3682.6|3670.6|3683|3671|3681.6|3669.6|1
1612939120000|2021-02-10 06:38:40|3682.8|3670.8|3681|3669|3682.8|3670.8|3680.5|3668.5|6
1612939130000|2021-02-10 06:38:50|3680.8|3668.8|3680.9|3668.9|3681|3669|3680|3668|5
1612939140000|2021-02-10 06:39:00|3681.2|3669.2|3679.7|3667.7|3681.2|3669.2|3679.5|3667.5|5
1612939150000|2021-02-10 06:39:10|3680.2|3668.2|3681.2|3669.2|3681.2|3669.2|3680.2|3668.2|0
1612939160000|2021-02-10 06:39:20|3680.7|3668.7|3681.5|3669.5|3681.5|3669.5|3680.5|3668.5|0
1612939170000|2021-02-10 06:39:30|3681|3669|3680.2|3668.2|3681|3669|3680.2|3668.2|0
1612939180000|2021-02-10 06:39:40|3680.7|3668.7|3681.2|3669.2|3681.2|3669.2|3680.7|3668.7|0
1612939200000|2021-02-10 06:40:00|3680.4|3668.4|3680.7|3668.7|3680.7|3668.7|3680.2|3668.2|1
1612939210000|2021-02-10 06:40:10|3680.5|3668.5|3680.5|3668.5|3680.5|3668.5|3680.5|3668.5|0
1612939220000|2021-02-10 06:40:20|3680.7|3668.7|3678.4|3666.4|3681|3669|3678.4|3666.4|1
1612939250000|2021-02-10 06:40:50|3678.6|3666.6|3678.6|3666.6|3678.6|3666.6|3678.6|3666.6|1
1612939260000|2021-02-10 06:41:00|3679.2|3667.2|3679.6|3667.6|3679.6|3667.6|3679.2|3667.2|0
1612939270000|2021-02-10 06:41:10|3679.3|3667.3|3679.3|3667.3|3679.3|3667.3|3679.3|3667.3|0
1612939290000|2021-02-10 06:41:30|3679.7|3667.7|3680|3668|3680|3668|3679.7|3667.7|0
1612939300000|2021-02-10 06:41:40|3679.6|3667.6|3679.8|3667.8|3679.8|3667.8|3679.6|3667.6|9
1612939310000|2021-02-10 06:41:50|3680|3668|3680|3668|3680|3668|3680|3668|0
1612939320000|2021-02-10 06:42:00|3680.5|3668.5|3680.5|3668.5|3680.5|3668.5|3680|3668|0
1612939330000|2021-02-10 06:42:10|3680.7|3668.7|3680.5|3668.5|3680.7|3668.7|3680.5|3668.5|0
1612939360000|2021-02-10 06:42:40|3680.3|3668.3|3680|3668|3680.3|3668.3|3679.8|3667.8|0
1612939370000|2021-02-10 06:42:50|3679.2|3667.2|3679.8|3667.8|3680|3668|3679.2|3667.2|0
1612939380000|2021-02-10 06:43:00|3679.5|3667.5|3679.5|3667.5|3679.5|3667.5|3679.5|3667.5|9
1612939390000|2021-02-10 06:43:10|3679.7|3667.7|3679.2|3667.2|3679.7|3667.7|3679.2|3667.2|0
1612939400000|2021-02-10 06:43:20|3679.5|3667.5|3680.7|3668.7|3680.7|3668.7|3679.5|3667.5|1
1612939420000|2021-02-10 06:43:40|3681.2|3669.2|3681.2|3669.2|3681.2|3669.2|3681.2|3669.2|0
1612939430000|2021-02-10 06:43:50|3681.5|3669.5|3682|3670|3682|3670|3681.5|3669.5|0
1612939440000|2021-02-10 06:44:00|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|0
1612939460000|2021-02-10 06:44:20|3681.7|3669.7|3681.5|3669.5|3681.7|3669.7|3681.2|3669.2|0
1612939470000|2021-02-10 06:44:30|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|3681.8|3669.8|0
1612939480000|2021-02-10 06:44:40|3682.5|3670.5|3681.8|3669.8|3682.5|3670.5|3681.8|3669.8|0
1612939490000|2021-02-10 06:44:50|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|0
1612939500000|2021-02-10 06:45:00|3682.8|3670.8|3683.3|3671.3|3683.3|3671.3|3682.8|3670.8|0
1612939510000|2021-02-10 06:45:10|3683|3671|3682.8|3670.8|3683.3|3671.3|3682.8|3670.8|1
1612939520000|2021-02-10 06:45:20|3683.1|3671.1|3680.6|3668.6|3683.3|3671.3|3680.6|3668.6|0
1612939530000|2021-02-10 06:45:30|3680.3|3668.3|3680.6|3668.6|3680.6|3668.6|3680.1|3668.1|0
1612939540000|2021-02-10 06:45:40|3680.1|3668.1|3680.1|3668.1|3680.1|3668.1|3680.1|3668.1|0
1612939550000|2021-02-10 06:45:50|3679.8|3667.8|3679.6|3667.6|3679.8|3667.8|3679.6|3667.6|0
1612939560000|2021-02-10 06:46:00|3679.5|3667.5|3679.5|3667.5|3679.5|3667.5|3679.5|3667.5|0
1612939590000|2021-02-10 06:46:30|3679.8|3667.8|3680.5|3668.5|3680.5|3668.5|3679.5|3667.5|0
1612939600000|2021-02-10 06:46:40|3680|3668|3680.5|3668.5|3680.5|3668.5|3680|3668|0
1612939610000|2021-02-10 06:46:50|3680.8|3668.8|3681|3669|3681.3|3669.3|3680.8|3668.8|0
1612939620000|2021-02-10 06:47:00|3680.5|3668.5|3680.8|3668.8|3680.8|3668.8|3680.5|3668.5|1
1612939640000|2021-02-10 06:47:20|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|0
1612939650000|2021-02-10 06:47:30|3681.2|3669.2|3681.5|3669.5|3681.5|3669.5|3681.2|3669.2|0
1612939660000|2021-02-10 06:47:40|3681|3669|3681|3669|3681|3669|3681|3669|0
1612939670000|2021-02-10 06:47:50|3680.7|3668.7|3681|3669|3681|3669|3680.7|3668.7|0
1612939680000|2021-02-10 06:48:00|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|0
1612939690000|2021-02-10 06:48:10|3681|3669|3681.5|3669.5|3681.5|3669.5|3681|3669|0
1612939710000|2021-02-10 06:48:30|3682|3670|3682|3670|3682.5|3670.5|3682|3670|0
1612939740000|2021-02-10 06:49:00|3681.5|3669.5|3681.2|3669.2|3682|3670|3681.2|3669.2|0
1612939750000|2021-02-10 06:49:10|3681|3669|3680.7|3668.7|3681|3669|3680.7|3668.7|0
1612939760000|2021-02-10 06:49:20|3681.5|3669.5|3681.2|3669.2|3681.7|3669.7|3680.7|3668.7|0
1612939780000|2021-02-10 06:49:40|3681.7|3669.7|3681.7|3669.7|3681.7|3669.7|3681.7|3669.7|0
1612939790000|2021-02-10 06:49:50|3681.2|3669.2|3681.7|3669.7|3681.7|3669.7|3681.2|3669.2|0
1612939800000|2021-02-10 06:50:00|3681.9|3669.9|3681.2|3669.2|3681.9|3669.9|3681.2|3669.2|0
1612939810000|2021-02-10 06:50:10|3681.7|3669.7|3681.2|3669.2|3681.7|3669.7|3681.2|3669.2|0
1612939820000|2021-02-10 06:50:20|3681.9|3669.9|3681.9|3669.9|3681.9|3669.9|3681.9|3669.9|0
1612939830000|2021-02-10 06:50:30|3681.7|3669.7|3681.7|3669.7|3681.7|3669.7|3681.7|3669.7|0
1612939850000|2021-02-10 06:50:50|3681.9|3669.9|3682.2|3670.2|3682.2|3670.2|3681.9|3669.9|0
1612939860000|2021-02-10 06:51:00|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|0
1612939890000|2021-02-10 06:51:30|3682.7|3670.7|3684.1|3672.1|3684.1|3672.1|3682.7|3670.7|0
1612939900000|2021-02-10 06:51:40|3685.2|3673.2|3685.5|3673.5|3685.7|3673.7|3684.4|3672.4|1
1612939910000|2021-02-10 06:51:50|3685.7|3673.7|3684.9|3672.9|3685.7|3673.7|3684.9|3672.9|0
1612939920000|2021-02-10 06:52:00|3685.2|3673.2|3686.4|3674.4|3686.4|3674.4|3685.2|3673.2|2
1612939930000|2021-02-10 06:52:10|3686.6|3674.6|3689.2|3677.2|3689.2|3677.2|3686.6|3674.6|0
1612939940000|2021-02-10 06:52:20|3689.7|3677.7|3690.7|3678.7|3691.7|3679.7|3689.7|3677.7|0
1612939950000|2021-02-10 06:52:30|3691|3679|3690|3678|3691.2|3679.2|3689.7|3677.7|0
1612939960000|2021-02-10 06:52:40|3689.7|3677.7|3690.7|3678.7|3690.7|3678.7|3689.5|3677.5|0
1612939970000|2021-02-10 06:52:50|3691.5|3679.5|3691.2|3679.2|3691.5|3679.5|3691.2|3679.2|0
1612939980000|2021-02-10 06:53:00|3691|3679|3695.2|3683.2|3695.2|3683.2|3691|3679|0
1612939990000|2021-02-10 06:53:10|3695|3683|3694.7|3682.7|3695.2|3683.2|3694.7|3682.7|0
1612940000000|2021-02-10 06:53:20|3694.5|3682.5|3694.5|3682.5|3694.7|3682.7|3694.2|3682.2|0
1612940010000|2021-02-10 06:53:30|3695|3683|3696.2|3684.2|3696.2|3684.2|3695|3683|0
1612940020000|2021-02-10 06:53:40|3696.7|3684.7|3698.2|3686.2|3698.2|3686.2|3696.7|3684.7|2
1612940030000|2021-02-10 06:53:50|3700.1|3688.1|3702.2|3690.2|3702.2|3690.2|3700.1|3688.1|2
1612940040000|2021-02-10 06:54:00|3702.7|3690.7|3703.2|3691.2|3703.2|3691.2|3702.2|3690.2|0
1612940050000|2021-02-10 06:54:10|3702.7|3690.7|3701.2|3689.2|3702.7|3690.7|3701.2|3689.2|1
1612940060000|2021-02-10 06:54:20|3704|3692|3702|3690|3704|3692|3702|3690|2
1612940070000|2021-02-10 06:54:30|3702.1|3690.1|3703.4|3691.4|3703.4|3691.4|3701.9|3689.9|22
1612940080000|2021-02-10 06:54:40|3701.9|3689.9|3699.9|3687.9|3701.9|3689.9|3699.7|3687.7|20
1612940090000|2021-02-10 06:54:50|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|3699.4|3687.4|0
1612940100000|2021-02-10 06:55:00|3696.3|3684.3|3695.5|3683.5|3696.3|3684.3|3695|3683|0
1612940110000|2021-02-10 06:55:10|3695.3|3683.3|3691.7|3679.7|3695.3|3683.3|3691.1|3679.1|3
1612940120000|2021-02-10 06:55:20|3692|3680|3695.5|3679.5|3696.7|3683.3|3691.5|3678.5|0
1612940130000|2021-02-10 06:55:30|3693.3|3681.3|3693.8|3681.8|3694.3|3682.3|3693.3|3681.3|0
1612940140000|2021-02-10 06:55:40|3694.2|3682.2|3697.8|3685.8|3698.2|3685.8|3694.2|3682.2|0
1612940150000|2021-02-10 06:55:50|3698|3686|3699.3|3687.3|3699.3|3687.3|3697.8|3685.8|0
1612940160000|2021-02-10 06:56:00|3699.6|3687.6|3701.4|3685.4|3701.4|3687.9|3699.6|3685.4|1
1612940170000|2021-02-10 06:56:10|3699.8|3687.8|3703.2|3691.2|3703.2|3691.2|3699.8|3687.8|0
1612940180000|2021-02-10 06:56:20|3702.7|3690.7|3703.1|3691.1|3705.1|3691.6|3701.9|3688.5|0
1612940190000|2021-02-10 06:56:30|3703.4|3691.4|3699.2|3687.2|3703.5|3691.5|3698.9|3686.9|0
1612940200000|2021-02-10 06:56:40|3698.7|3686.7|3698.2|3686.2|3699.2|3687.2|3697.2|3685.2|0
1612940210000|2021-02-10 06:56:50|3698.7|3686.7|3698.7|3686.7|3699.2|3687.2|3697.9|3685.9|0
1612940220000|2021-02-10 06:57:00|3698.6|3686.6|3698.1|3686.1|3698.6|3686.6|3698.1|3686.1|0
1612940230000|2021-02-10 06:57:10|3698.3|3686.3|3696.1|3684.1|3699.1|3687.1|3696.1|3684.1|0
1612940240000|2021-02-10 06:57:20|3696.4|3684.4|3693.2|3681.2|3696.4|3684.4|3693.2|3681.2|2
1612940250000|2021-02-10 06:57:30|3693.4|3681.4|3694.7|3682.7|3694.7|3682.7|3693.1|3681.1|1
1612940260000|2021-02-10 06:57:40|3695|3683|3695.3|3683.3|3695.3|3683.3|3695|3683|10
1612940270000|2021-02-10 06:57:50|3695|3683|3692.1|3680.1|3695|3683|3691.1|3679.1|13
1612940280000|2021-02-10 06:58:00|3691.6|3679.6|3692.1|3680.1|3693.1|3681.1|3691.6|3679.6|0
1612940290000|2021-02-10 06:58:10|3692.5|3680.5|3693.6|3681.6|3693.6|3681.6|3692.5|3680.5|0
1612940300000|2021-02-10 06:58:20|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|0
1612940310000|2021-02-10 06:58:30|3692.8|3680.8|3692.3|3680.3|3692.8|3680.8|3691.3|3679.3|0
1612940320000|2021-02-10 06:58:40|3692.5|3680.5|3693.8|3677.8|3693.8|3680.5|3691.9|3677.8|0
1612940330000|2021-02-10 06:58:50|3691.6|3679.6|3690.8|3678.8|3691.6|3679.6|3690.8|3678.8|0
1612940340000|2021-02-10 06:59:00|3690.6|3678.6|3690.1|3678.1|3690.6|3678.6|3690.1|3678.1|0
1612940350000|2021-02-10 06:59:10|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|0
1612940360000|2021-02-10 06:59:20|3689.2|3677.2|3688.1|3676.1|3689.2|3677.2|3688.1|3676.1|0
1612940370000|2021-02-10 06:59:30|3687.9|3675.9|3686.8|3674.8|3687.9|3675.9|3686.1|3674.1|0
1612940380000|2021-02-10 06:59:40|3686.3|3674.3|3687.8|3675.8|3687.8|3675.8|3686.3|3674.3|0
1612940390000|2021-02-10 06:59:50|3688.3|3676.3|3687.3|3675.3|3690.1|3676.8|3687.3|3674.1|0
1612940400000|2021-02-10 07:00:00|3688.3|3676.3|3689.1|3677.1|3689.1|3677.1|3688.3|3676.3|0
1612940410000|2021-02-10 07:00:10|3689.6|3677.6|3690.1|3678.1|3690.1|3678.1|3689.6|3677.6|0
1612940420000|2021-02-10 07:00:20|3689.6|3677.6|3689.6|3677.6|3689.6|3677.6|3689.3|3677.3|0
1612940430000|2021-02-10 07:00:30|3689.8|3677.8|3690.1|3678.1|3690.1|3678.1|3689.8|3677.8|0
1612940440000|2021-02-10 07:00:40|3689.9|3677.9|3690.1|3678.1|3690.1|3678.1|3689.8|3677.8|0
1612940470000|2021-02-10 07:01:10|3689.3|3677.3|3689.1|3677.1|3689.3|3677.3|3689.1|3677.1|0
1612940480000|2021-02-10 07:01:20|3689.6|3677.6|3689.3|3677.3|3689.6|3677.6|3689.3|3677.3|0
1612940490000|2021-02-10 07:01:30|3688.8|3676.8|3688.6|3676.6|3688.8|3676.8|3688.3|3676.3|0
1612940500000|2021-02-10 07:01:40|3688.3|3676.3|3688.3|3676.3|3688.3|3676.3|3688.3|3676.3|0
1612940510000|2021-02-10 07:01:50|3688.1|3676.1|3687.8|3675.8|3688.1|3676.1|3687.8|3675.8|0
1612940520000|2021-02-10 07:02:00|3688.6|3676.6|3690.3|3678.3|3690.8|3678.8|3688.6|3676.6|0
1612940540000|2021-02-10 07:02:20|3689.8|3677.8|3689.8|3677.8|3689.8|3677.8|3689.8|3677.8|0
1612940550000|2021-02-10 07:02:30|3690.3|3678.3|3690.3|3678.3|3690.3|3678.3|3690.3|3678.3|0
1612940570000|2021-02-10 07:02:50|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|3688.7|3676.7|4
1612940580000|2021-02-10 07:03:00|3689|3677|3687.2|3675.2|3689|3677|3687.2|3675.2|1
1612940590000|2021-02-10 07:03:10|3688.2|3676.2|3687.2|3675.2|3688.2|3676.2|3687.2|3675.2|0
1612940600000|2021-02-10 07:03:20|3687.4|3675.4|3687.7|3675.7|3687.7|3675.7|3687.4|3675.4|0
1612940620000|2021-02-10 07:03:40|3688.5|3676.5|3688.5|3676.5|3688.5|3676.5|3688.5|3676.5|0
1612940640000|2021-02-10 07:04:00|3688.7|3676.7|3689|3677|3689|3677|3688.5|3676.5|0
1612940650000|2021-02-10 07:04:10|3688.5|3676.5|3689.3|3677.3|3689.3|3677.3|3688.5|3676.5|0
1612940660000|2021-02-10 07:04:20|3689.5|3677.5|3691.7|3679.7|3691.7|3679.7|3689.5|3677.5|1
1612940680000|2021-02-10 07:04:40|3691.9|3679.9|3692.2|3680.2|3692.2|3680.2|3691.9|3679.9|0
1612940690000|2021-02-10 07:04:50|3692|3680|3692.7|3680.7|3692.7|3680.7|3691.7|3679.7|0
1612940730000|2021-02-10 07:05:30|3693.2|3681.2|3695.4|3683.4|3695.4|3683.4|3693.2|3681.2|0
1612940740000|2021-02-10 07:05:40|3696.2|3684.2|3695|3683|3696.2|3684.2|3695|3683|0
1612940750000|2021-02-10 07:05:50|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|0
1612940760000|2021-02-10 07:06:00|3695.2|3683.2|3694.2|3682.2|3695.2|3683.2|3694.2|3682.2|0
1612940770000|2021-02-10 07:06:10|3693.7|3681.7|3693.7|3681.7|3693.7|3681.7|3693.7|3681.7|0
1612940790000|2021-02-10 07:06:30|3693.2|3681.2|3689.4|3677.4|3693.2|3681.2|3689.2|3677.2|0
1612940800000|2021-02-10 07:06:40|3691.4|3679.4|3691.7|3679.7|3691.7|3679.7|3691.2|3679.2|0
1612940810000|2021-02-10 07:06:50|3691.2|3679.2|3692.4|3680.4|3692.6|3680.6|3691.2|3679.2|0
1612940820000|2021-02-10 07:07:00|3692.9|3680.9|3693.9|3681.9|3693.9|3681.9|3692.9|3680.9|0
1612940830000|2021-02-10 07:07:10|3693.3|3681.3|3690.7|3678.7|3693.3|3681.3|3690.7|3678.7|0
1612940840000|2021-02-10 07:07:20|3689.4|3677.4|3688.6|3676.6|3689.4|3677.4|3688.6|3676.6|20
1612940850000|2021-02-10 07:07:30|3687.8|3675.8|3687.4|3675.4|3688.6|3676.6|3687.4|3675.4|18
1612940860000|2021-02-10 07:07:40|3687.7|3675.7|3686.9|3674.9|3687.7|3675.7|3686.9|3674.9|0
1612940870000|2021-02-10 07:07:50|3686.7|3674.7|3689|3677|3689.3|3677.3|3686.7|3674.7|2
1612940880000|2021-02-10 07:08:00|3689.3|3677.3|3689|3677|3689.3|3677.3|3689|3677|0
1612940890000|2021-02-10 07:08:10|3688.5|3676.5|3688.5|3676.5|3688.5|3676.5|3688.5|3676.5|0
1612940920000|2021-02-10 07:08:40|3688.3|3676.3|3687.2|3675.2|3688.5|3676.5|3687.2|3675.2|0
1612940930000|2021-02-10 07:08:50|3688.5|3676.5|3688.5|3676.5|3688.5|3676.5|3688.5|3676.5|2
1612940940000|2021-02-10 07:09:00|3688.2|3676.2|3688.7|3676.7|3688.7|3676.7|3688.2|3676.2|0
1612940950000|2021-02-10 07:09:10|3688.5|3676.5|3688.7|3676.7|3688.7|3676.7|3688.5|3676.5|0
1612940960000|2021-02-10 07:09:20|3687.4|3675.4|3687.4|3675.4|3687.4|3675.4|3687.4|3675.4|1
1612940970000|2021-02-10 07:09:30|3687.9|3675.9|3687.4|3675.4|3687.9|3675.9|3687.4|3675.4|0
1612940980000|2021-02-10 07:09:40|3686.7|3674.7|3686.7|3674.7|3687.2|3675.2|3686.7|3674.7|0
1612940990000|2021-02-10 07:09:50|3686.9|3674.9|3687.2|3675.2|3687.2|3675.2|3686.9|3674.9|0
1612941000000|2021-02-10 07:10:00|3684.4|3672.4|3684.7|3672.7|3684.7|3672.7|3684.4|3672.4|3
1612941010000|2021-02-10 07:10:10|3685.4|3673.4|3685.4|3673.4|3685.7|3673.7|3685.4|3673.4|0
1612941020000|2021-02-10 07:10:20|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|3685.4|3673.4|0
1612941030000|2021-02-10 07:10:30|3686|3674|3686.5|3674.5|3686.5|3674.5|3686|3674|0
1612941040000|2021-02-10 07:10:40|3686.2|3674.2|3686.2|3674.2|3686.2|3674.2|3686.2|3674.2|0
1612941050000|2021-02-10 07:10:50|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|3686.5|3674.5|0
1612941060000|2021-02-10 07:11:00|3687|3675|3690.2|3678.2|3690.2|3678.2|3687|3675|0
1612941070000|2021-02-10 07:11:10|3690|3678|3690.7|3678.7|3690.7|3678.7|3689.7|3677.7|0
1612941080000|2021-02-10 07:11:20|3690.9|3678.9|3692.7|3680.7|3693.2|3681.2|3690.9|3678.9|0
1612941090000|2021-02-10 07:11:30|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|3692.7|3680.7|0
1612941100000|2021-02-10 07:11:40|3692.7|3680.7|3693.2|3681.2|3693.2|3681.2|3692.7|3680.7|0
1612941120000|2021-02-10 07:12:00|3693.7|3681.7|3693.4|3681.4|3693.7|3681.7|3693.2|3681.2|0
1612941130000|2021-02-10 07:12:10|3693|3681|3692.7|3680.7|3693|3681|3692.7|3680.7|0
1612941150000|2021-02-10 07:12:30|3692.4|3680.4|3692|3680|3692.4|3680.4|3692|3680|0
1612941160000|2021-02-10 07:12:40|3692.2|3680.2|3692.7|3680.7|3693.2|3681.2|3692.2|3680.2|0
1612941170000|2021-02-10 07:12:50|3692.9|3680.9|3693.7|3681.7|3693.7|3681.7|3692.9|3680.9|0
1612941180000|2021-02-10 07:13:00|3693.5|3681.5|3693.2|3681.2|3693.5|3681.5|3693.2|3681.2|0
1612941190000|2021-02-10 07:13:10|3693.4|3681.4|3694.2|3682.2|3695.2|3683.2|3693.4|3681.4|0
1612941200000|2021-02-10 07:13:20|3694.4|3682.4|3693.9|3681.9|3694.7|3682.7|3693.9|3681.9|0
1612941210000|2021-02-10 07:13:30|3694.1|3682.1|3694.4|3682.4|3694.4|3682.4|3694.1|3682.1|0
1612941220000|2021-02-10 07:13:40|3694.2|3682.2|3693.2|3681.2|3695.4|3682.2|3693.2|3679.4|0
1612941230000|2021-02-10 07:13:50|3694.2|3682.2|3694.4|3682.4|3694.4|3682.4|3694.2|3682.2|0
1612941240000|2021-02-10 07:14:00|3694.7|3682.7|3695.2|3683.2|3695.4|3683.4|3694.7|3682.7|0
1612941250000|2021-02-10 07:14:10|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|0
1612941260000|2021-02-10 07:14:20|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|3695.4|3683.4|0
1612941270000|2021-02-10 07:14:30|3695.2|3683.2|3695.4|3683.4|3696.7|3683.4|3695.1|3680.7|0
1612941280000|2021-02-10 07:14:40|3695.7|3683.7|3695.4|3683.4|3695.7|3683.7|3695.4|3683.4|0
1612941290000|2021-02-10 07:14:50|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|0
1612941310000|2021-02-10 07:15:10|3694.7|3682.7|3694.2|3682.2|3694.7|3682.7|3694.2|3682.2|0
1612941320000|2021-02-10 07:15:20|3694.4|3682.4|3694.5|3682.5|3694.5|3682.5|3694.2|3682.2|0
1612941330000|2021-02-10 07:15:30|3694.7|3682.7|3695.7|3683.7|3695.7|3683.7|3694.7|3682.7|0
1612941340000|2021-02-10 07:15:40|3698.1|3682.1|3698.7|3686.7|3698.7|3686.7|3696.2|3682.1|0
1612941350000|2021-02-10 07:15:50|3698.3|3686.3|3697.7|3685.7|3698.3|3686.3|3697.5|3685.5|0
1612941360000|2021-02-10 07:16:00|3698|3686|3697|3685|3698|3686|3696.5|3684.5|0
1612941370000|2021-02-10 07:16:10|3697.5|3685.5|3700|3688|3700|3688|3697.5|3685.5|0
1612941380000|2021-02-10 07:16:20|3700.1|3688.1|3699|3687|3700.3|3688.3|3699|3687|0
1612941390000|2021-02-10 07:16:30|3698.4|3686.4|3698.2|3686.2|3698.4|3686.4|3698.2|3686.2|0
1612941400000|2021-02-10 07:16:40|3698.6|3686.6|3699.8|3687.8|3699.8|3687.8|3698.6|3686.6|0
1612941410000|2021-02-10 07:16:50|3699|3687|3699|3687|3699.6|3687.6|3699|3687|0
1612941450000|2021-02-10 07:17:30|3698.7|3686.7|3700.3|3688.3|3700.3|3688.3|3698.7|3686.7|0
1612941460000|2021-02-10 07:17:40|3700.8|3688.8|3706.1|3690.1|3706.1|3693.1|3700.3|3688.3|3
1612941470000|2021-02-10 07:17:50|3706|3690|3706.3|3690.3|3707.6|3691.6|3706|3690|0
1612941480000|2021-02-10 07:18:00|3704.5|3692.5|3706.3|3690.3|3706.6|3692.5|3704.5|3690.3|0
1612941490000|2021-02-10 07:18:10|3705.8|3689.8|3703.3|3687.3|3705.8|3689.8|3702.8|3686.8|0
1612941500000|2021-02-10 07:18:20|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|0
1612941510000|2021-02-10 07:18:30|3702.3|3686.3|3701.3|3685.3|3702.3|3686.3|3701.3|3685.3|0
1612941520000|2021-02-10 07:18:40|3701.6|3685.6|3699.8|3687.8|3701.6|3687.8|3699.6|3684.3|0
1612941530000|2021-02-10 07:18:50|3701.3|3685.3|3700.3|3684.3|3701.3|3685.3|3700.3|3684.3|0
1612941540000|2021-02-10 07:19:00|3699|3687|3700.1|3688.1|3701|3688.3|3698.8|3684.6|0
1612941550000|2021-02-10 07:19:10|3701.8|3685.8|3701.6|3685.6|3701.8|3685.8|3701.6|3685.6|0
1612941560000|2021-02-10 07:19:20|3701.3|3685.3|3700.3|3684.3|3701.3|3686.8|3698.8|3684.3|0
1612941570000|2021-02-10 07:19:30|3699.5|3687.5|3699|3687|3699.8|3687.8|3699|3687|0
1612941580000|2021-02-10 07:19:40|3699.3|3687.3|3698.5|3686.5|3699.5|3687.5|3698|3686|0
1612941590000|2021-02-10 07:19:50|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|0
1612941610000|2021-02-10 07:20:10|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|0
1612941620000|2021-02-10 07:20:20|3699.8|3687.8|3700.1|3688.1|3700.1|3688.1|3699.8|3687.8|0
1612941640000|2021-02-10 07:20:40|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|0
1612941650000|2021-02-10 07:20:50|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|3698.8|3686.8|0
1612941660000|2021-02-10 07:21:00|3699|3687|3699.3|3687.3|3699.3|3687.3|3699|3687|0
1612941670000|2021-02-10 07:21:10|3699.5|3687.5|3700.1|3688.1|3700.1|3688.1|3699.5|3687.5|0
1612941680000|2021-02-10 07:21:20|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|3699.6|3687.6|10
1612941690000|2021-02-10 07:21:30|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|3699.3|3687.3|10
1612941700000|2021-02-10 07:21:40|||||||||10
1612941710000|2021-02-10 07:21:50|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|3701.7|3689.7|26
1612941720000|2021-02-10 07:22:00|3702.2|3690.2|3702.2|3690.2|3702.2|3690.2|3702.2|3690.2|17
1612941730000|2021-02-10 07:22:10|3702.4|3690.4|3702.2|3690.2|3702.4|3690.4|3702.2|3690.2|6
1612941740000|2021-02-10 07:22:20|3702.4|3690.4|3702.2|3690.2|3702.4|3690.4|3702.2|3690.2|6
1612941750000|2021-02-10 07:22:30|3701.9|3689.9|3704|3692|3704|3692|3701.9|3689.9|17
1612941760000|2021-02-10 07:22:40|3705.2|3693.2|3704.8|3692.8|3705.2|3693.2|3704.3|3692.3|0
1612941770000|2021-02-10 07:22:50|3705.5|3693.5|3703.7|3691.7|3705.5|3693.5|3703.7|3691.7|11
1612941780000|2021-02-10 07:23:00|3704|3692|3704|3692|3704.2|3692.2|3704|3692|17
1612941790000|2021-02-10 07:23:10|||||||||12
1612941800000|2021-02-10 07:23:20|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|0
1612941810000|2021-02-10 07:23:30|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|3703.2|3691.2|0
1612941820000|2021-02-10 07:23:40|3702.9|3690.9|3702.7|3690.7|3702.9|3690.9|3702.7|3690.7|0
1612941830000|2021-02-10 07:23:50|3703|3691|3705.8|3693.8|3705.8|3693.8|3703|3691|5
1612941840000|2021-02-10 07:24:00|3706.8|3694.8|3707|3695|3707|3695|3706.8|3694.8|1
1612941850000|2021-02-10 07:24:10|3707.2|3695.2|3710.2|3698.2|3710.7|3698.7|3707.2|3695.2|2
1612941860000|2021-02-10 07:24:20|3710.7|3698.7|3711|3699|3711|3699|3710.7|3698.7|4
1612941870000|2021-02-10 07:24:30|3711.3|3699.3|3710.8|3698.8|3712.3|3700.3|3710.5|3698.5|0
1612941880000|2021-02-10 07:24:40|3710.5|3698.5|3712.5|3700.5|3712.5|3700.5|3710|3698|0
1612941890000|2021-02-10 07:24:50|3713|3701|3709.2|3697.2|3714.8|3702.8|3709.2|3697.2|0
1612941900000|2021-02-10 07:25:00|3709.8|3697.8|3708.3|3696.3|3709.8|3697.8|3707.8|3695.8|0
1612941910000|2021-02-10 07:25:10|3708.5|3696.5|3708.6|3696.6|3708.6|3696.6|3708.3|3696.3|0
1612941920000|2021-02-10 07:25:20|3709|3697|3708.6|3696.6|3709|3697|3708.6|3696.6|0
1612941930000|2021-02-10 07:25:30|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|0
1612941950000|2021-02-10 07:25:50|3705.6|3693.6|3705.3|3693.3|3705.6|3693.6|3705.3|3693.3|0
1612941960000|2021-02-10 07:26:00|3705.1|3693.1|3704.5|3692.5|3705.1|3693.1|3704.5|3692.5|0
1612941980000|2021-02-10 07:26:20|3705|3693|3704.3|3692.3|3705|3693|3704.3|3692.3|0
1612941990000|2021-02-10 07:26:30|3704|3692|3704.8|3692.8|3704.8|3692.8|3704|3692|0
1612942000000|2021-02-10 07:26:40|3704.5|3692.5|3704.8|3692.8|3704.8|3692.8|3704.3|3692.3|0
1612942010000|2021-02-10 07:26:50|3704|3692|3703.5|3691.5|3704|3692|3703.5|3691.5|0
1612942020000|2021-02-10 07:27:00|3703|3691|3704.3|3692.3|3704.3|3692.3|3702.2|3690.2|0
1612942030000|2021-02-10 07:27:10|3704.5|3692.5|3703.8|3691.8|3705.5|3693.5|3703.5|3691.5|0
1612942040000|2021-02-10 07:27:20|3704|3692|3704.3|3692.3|3704.3|3692.3|3704|3692|0
1612942060000|2021-02-10 07:27:40|3704.5|3692.5|3705.3|3693.3|3705.3|3693.3|3704.3|3692.3|0
1612942070000|2021-02-10 07:27:50|3705.2|3693.2|3706.5|3694.5|3706.5|3694.5|3705.2|3693.2|0
1612942080000|2021-02-10 07:28:00|3707|3695|3707|3695|3707.5|3695.5|3706.5|3694.5|0
1612942090000|2021-02-10 07:28:10|3707.2|3695.2|3707.5|3695.5|3707.5|3695.5|3707.2|3695.2|0
1612942100000|2021-02-10 07:28:20|3707|3695|3707|3695|3707|3695|3707|3695|0
1612942110000|2021-02-10 07:28:30|3706.7|3694.7|3706|3694|3706.7|3694.7|3706|3694|0
1612942120000|2021-02-10 07:28:40|3706.2|3694.2|3707|3695|3707|3695|3706.2|3694.2|0
1612942130000|2021-02-10 07:28:50|3707.2|3695.2|3707.2|3695.2|3707.2|3695.2|3707.2|3695.2|0
1612942140000|2021-02-10 07:29:00|3707|3695|3706.2|3694.2|3707|3695|3706.2|3694.2|0
1612942150000|2021-02-10 07:29:10|3706.5|3694.5|3707.9|3695.9|3707.9|3695.9|3706.5|3694.5|0
1612942160000|2021-02-10 07:29:20|3708.2|3696.2|3708.9|3696.9|3708.9|3696.9|3708.2|3696.2|0
1612942180000|2021-02-10 07:29:40|3709.2|3697.2|3708.9|3696.9|3709.2|3697.2|3708.9|3696.9|0
1612942190000|2021-02-10 07:29:50|3708.7|3696.7|3708.4|3696.4|3708.7|3696.7|3708.4|3696.4|0
1612942200000|2021-02-10 07:30:00|3708.2|3696.2|3708.9|3696.9|3708.9|3696.9|3707.9|3695.9|0
1612942210000|2021-02-10 07:30:10|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|2
1612942220000|2021-02-10 07:30:20|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|2
1612942230000|2021-02-10 07:30:30|3711.4|3699.4|3711.4|3699.4|3711.4|3699.4|3711.4|3699.4|14
1612942240000|2021-02-10 07:30:40|||||||||5
1612942250000|2021-02-10 07:30:50|3712.1|3700.1|3712.9|3700.9|3712.9|3700.9|3712.1|3700.1|0
1612942260000|2021-02-10 07:31:00|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|0
1612942270000|2021-02-10 07:31:10|3712.1|3700.1|3711.9|3699.9|3712.1|3700.1|3711.9|3699.9|0
1612942280000|2021-02-10 07:31:20|3711.6|3699.6|3708.6|3696.6|3711.6|3699.6|3708.6|3696.6|3
1612942290000|2021-02-10 07:31:30|3709.1|3697.1|3708.6|3696.6|3709.1|3697.1|3708.6|3696.6|0
1612942300000|2021-02-10 07:31:40|3708.4|3696.4|3708.4|3696.4|3708.9|3696.9|3708.4|3696.4|0
1612942310000|2021-02-10 07:31:50|3708.1|3696.1|3707.6|3695.6|3708.4|3696.4|3707.6|3695.6|0
1612942320000|2021-02-10 07:32:00|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|3707.3|3695.3|0
1612942330000|2021-02-10 07:32:10|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|11
1612942340000|2021-02-10 07:32:20|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|4
1612942350000|2021-02-10 07:32:30|3706.8|3694.8|3707.3|3695.3|3707.3|3695.3|3706.8|3694.8|0
1612942360000|2021-02-10 07:32:40|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|0
1612942370000|2021-02-10 07:32:50|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|3706.8|3694.8|0
1612942380000|2021-02-10 07:33:00|||||||||3
1612942400000|2021-02-10 07:33:20|3706|3694|3700.8|3688.8|3706|3694|3700.8|3688.8|13
1612942420000|2021-02-10 07:33:40|3701|3689|3701.5|3689.5|3701.5|3689.5|3701|3689|0
1612942430000|2021-02-10 07:33:50|3701.6|3689.6|3701.8|3689.8|3701.8|3689.8|3701.3|3689.3|0
1612942440000|2021-02-10 07:34:00|3701.5|3689.5|3701.3|3689.3|3701.5|3689.5|3701.3|3689.3|0
1612942450000|2021-02-10 07:34:10|3702.1|3690.1|3702.4|3690.4|3702.6|3690.6|3702.1|3690.1|0
1612942460000|2021-02-10 07:34:20|3702.1|3690.1|3701.6|3689.6|3702.8|3690.8|3701.6|3689.6|0
1612942470000|2021-02-10 07:34:30|3703.1|3691.1|3703.6|3691.6|3703.6|3691.6|3703.1|3691.1|0
1612942480000|2021-02-10 07:34:40|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|0
1612942490000|2021-02-10 07:34:50|3703.2|3691.2|3703.2|3691.2|3703.2|3691.2|3703.2|3691.2|0
1612942500000|2021-02-10 07:35:00|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|0
1612942510000|2021-02-10 07:35:10|3703.6|3691.6|3703.1|3691.1|3703.6|3691.6|3702.6|3690.6|0
1612942520000|2021-02-10 07:35:20|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|0
1612942530000|2021-02-10 07:35:30|3703.2|3691.2|3703.4|3691.4|3703.4|3691.4|3702.6|3690.6|0
1612942540000|2021-02-10 07:35:40|3703.6|3691.6|3703.9|3691.9|3703.9|3691.9|3703.6|3691.6|0
1612942550000|2021-02-10 07:35:50|3702.8|3690.8|3702.4|3690.4|3702.8|3690.8|3702.4|3690.4|0
1612942560000|2021-02-10 07:36:00|3702.2|3690.2|3702.2|3690.2|3702.2|3690.2|3702.2|3690.2|0
1612942570000|2021-02-10 07:36:10|3701.9|3689.9|3702.4|3690.4|3702.4|3690.4|3701.9|3689.9|0
1612942580000|2021-02-10 07:36:20|3702.9|3690.9|3702.4|3690.4|3702.9|3690.9|3702.4|3690.4|0
1612942590000|2021-02-10 07:36:30|3702.9|3690.9|3702.4|3690.4|3702.9|3690.9|3702.4|3690.4|0
1612942600000|2021-02-10 07:36:40|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|0
1612942610000|2021-02-10 07:36:50|3702.4|3690.4|3702.4|3690.4|3702.4|3690.4|3702.4|3690.4|0
1612942620000|2021-02-10 07:37:00|3702.1|3690.1|3701.6|3689.6|3702.1|3690.1|3701.6|3689.6|0
1612942640000|2021-02-10 07:37:20|3701.1|3689.1|3701.1|3689.1|3701.1|3689.1|3701.1|3689.1|0
1612942660000|2021-02-10 07:37:40|3702.1|3690.1|3702.4|3690.4|3702.4|3690.4|3702.1|3690.1|0
1612942680000|2021-02-10 07:38:00|3702.1|3690.1|3702.4|3690.4|3702.4|3690.4|3702.1|3690.1|0
1612942730000|2021-02-10 07:38:50|3701.9|3689.9|3702.4|3690.4|3702.4|3690.4|3701.9|3689.9|0
1612942740000|2021-02-10 07:39:00|3702.6|3690.6|3702.9|3690.9|3702.9|3690.9|3702.6|3690.6|0
1612942750000|2021-02-10 07:39:10|3702.7|3690.7|3702.7|3690.7|3702.7|3690.7|3702.7|3690.7|0
1612942770000|2021-02-10 07:39:30|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|0
1612942790000|2021-02-10 07:39:50|3703.1|3691.1|3703.1|3691.1|3703.1|3691.1|3703.1|3691.1|2
1612942880000|2021-02-10 07:41:20|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|0
1612942890000|2021-02-10 07:41:30|3703.1|3691.1|3703.1|3691.1|3703.1|3691.1|3703.1|3691.1|0
1612942910000|2021-02-10 07:41:50|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|0
1612942960000|2021-02-10 07:42:40|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|0
1612942980000|2021-02-10 07:43:00|3704.4|3692.4|3704.4|3692.4|3704.4|3692.4|3704.4|3692.4|0
1612942990000|2021-02-10 07:43:10|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|0
1612943000000|2021-02-10 07:43:20|3705.2|3693.2|3706.9|3694.9|3706.9|3694.9|3705.2|3693.2|0
1612943010000|2021-02-10 07:43:30|3707.4|3695.4|3708.7|3696.7|3708.7|3696.7|3707.4|3695.4|3
1612943020000|2021-02-10 07:43:40|3708.6|3696.6|3708.9|3696.9|3708.9|3696.9|3708.6|3696.6|2
1612943030000|2021-02-10 07:43:50|3709.1|3697.1|3709.6|3697.6|3709.6|3697.6|3709.1|3697.1|0
1612943050000|2021-02-10 07:44:10|3709.9|3697.9|3710.2|3698.2|3710.4|3698.4|3709.6|3697.6|0
1612943060000|2021-02-10 07:44:20|3709.9|3697.9|3710.4|3698.4|3710.4|3698.4|3709.9|3697.9|0
1612943070000|2021-02-10 07:44:30|3709.9|3697.9|3710.9|3698.9|3710.9|3698.9|3709.9|3697.9|3
1612943080000|2021-02-10 07:44:40|||||||||1
1612943090000|2021-02-10 07:44:50|3711.7|3699.7|3710.5|3698.5|3711.7|3699.7|3710.5|3698.5|9
1612943100000|2021-02-10 07:45:00|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|0
1612943130000|2021-02-10 07:45:30|3707.6|3695.6|3707.3|3695.3|3707.8|3695.8|3707.3|3695.3|5
1612943140000|2021-02-10 07:45:40|3707.1|3695.1|3705.3|3693.3|3707.1|3695.1|3705.3|3693.3|0
1612943150000|2021-02-10 07:45:50|3705.8|3693.8|3705.3|3693.3|3705.8|3693.8|3705.3|3693.3|0
1612943180000|2021-02-10 07:46:20|3705.5|3693.5|3707.8|3695.8|3707.8|3695.8|3705.5|3693.5|0
1612943190000|2021-02-10 07:46:30|3705.8|3693.8|3706.8|3694.8|3706.8|3694.8|3705.8|3693.8|0
1612943200000|2021-02-10 07:46:40|3707.4|3695.4|3707.8|3695.8|3707.8|3695.8|3706.3|3694.3|0
1612943210000|2021-02-10 07:46:50|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|0
1612943220000|2021-02-10 07:47:00|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|0
1612943230000|2021-02-10 07:47:10|3708|3696|3708|3696|3708|3696|3708|3696|0
1612943240000|2021-02-10 07:47:20|3707.9|3695.9|3708.2|3696.2|3708.2|3696.2|3707.9|3695.9|1
1612943280000|2021-02-10 07:48:00|3708|3696|3707.7|3695.7|3708|3696|3707.7|3695.7|0
1612943290000|2021-02-10 07:48:10|3707.4|3695.4|3707.3|3695.3|3707.4|3695.4|3707.1|3695.1|1
1612943300000|2021-02-10 07:48:20|3708.2|3696.2|3708.7|3696.7|3708.7|3696.7|3708.2|3696.2|0
1612943340000|2021-02-10 07:49:00|3708.1|3696.1|3707.9|3695.9|3708.1|3696.1|3707.9|3695.9|0
1612943350000|2021-02-10 07:49:10|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1612943390000|2021-02-10 07:49:50|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|0
1612943400000|2021-02-10 07:50:00|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1612943410000|2021-02-10 07:50:10|3709.4|3697.4|3710.2|3698.2|3710.2|3698.2|3709.4|3697.4|0
1612943420000|2021-02-10 07:50:20|3711|3699|3710.8|3698.8|3711.3|3699.3|3710.8|3698.8|0
1612943430000|2021-02-10 07:50:30|3711.4|3699.4|3711.4|3699.4|3711.4|3699.4|3711.4|3699.4|3
1612943440000|2021-02-10 07:50:40|3711.2|3699.2|3710.9|3698.9|3711.7|3699.7|3710.9|3698.9|0
1612943450000|2021-02-10 07:50:50|3710.7|3698.7|3710|3698|3710.7|3698.7|3709.5|3697.5|0
1612943500000|2021-02-10 07:51:40|3709.7|3697.7|3709.7|3697.7|3709.7|3697.7|3709.7|3697.7|0
1612943520000|2021-02-10 07:52:00|3709.5|3697.5|3708.7|3696.7|3709.5|3697.5|3708.7|3696.7|0
1612943540000|2021-02-10 07:52:20|3707.8|3695.8|3707.9|3695.9|3707.9|3695.9|3707.8|3695.8|0
1612943550000|2021-02-10 07:52:30|3707.6|3695.6|3706.9|3694.9|3707.6|3695.6|3706.9|3694.9|8
1612943560000|2021-02-10 07:52:40|||||||||4
1612943570000|2021-02-10 07:52:50|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|0
1612943580000|2021-02-10 07:53:00|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|0
1612943600000|2021-02-10 07:53:20|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|0
1612943640000|2021-02-10 07:54:00|3706.3|3694.3|3706|3694|3706.3|3694.3|3706|3694|0
1612943660000|2021-02-10 07:54:20|||||||||1
1612943670000|2021-02-10 07:54:30|3705.7|3693.7|3705.5|3693.5|3705.7|3693.7|3705.5|3693.5|0
1612943680000|2021-02-10 07:54:40|3705.7|3693.7|3705.5|3693.5|3705.7|3693.7|3705.5|3693.5|2
1612943690000|2021-02-10 07:54:50|3704.1|3692.1|3702.5|3690.5|3704.1|3692.1|3702|3690|2
1612943700000|2021-02-10 07:55:00|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|3702.8|3690.8|0
1612943710000|2021-02-10 07:55:10|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|0
1612943720000|2021-02-10 07:55:20|3702|3690|3702|3690|3702|3690|3702|3690|0
1612943740000|2021-02-10 07:55:40|3702.3|3690.3|3702.8|3690.8|3702.8|3690.8|3702.3|3690.3|0
1612943750000|2021-02-10 07:55:50|3703.3|3691.3|3703.8|3691.8|3703.8|3691.8|3703.3|3691.3|0
1612943780000|2021-02-10 07:56:20|3703.6|3691.6|3703.8|3691.8|3703.8|3691.8|3703.6|3691.6|0
1612943800000|2021-02-10 07:56:40|3704|3692|3704.3|3692.3|3704.3|3692.3|3704|3692|0
1612943810000|2021-02-10 07:56:50|3704.6|3692.6|3704.6|3692.6|3704.6|3692.6|3704.6|3692.6|0
1612943820000|2021-02-10 07:57:00|3704.3|3692.3|3704.8|3692.8|3704.8|3692.8|3704.3|3692.3|0
1612943830000|2021-02-10 07:57:10|3705|3693|3705|3693|3705|3693|3705|3693|5
1612943840000|2021-02-10 07:57:20|3704.8|3692.8|3704.8|3692.8|3704.8|3692.8|3704.8|3692.8|0
1612943860000|2021-02-10 07:57:40|3705|3693|3705|3693|3705|3693|3705|3693|7
1612943870000|2021-02-10 07:57:50|3704.8|3692.8|3705.3|3693.3|3705.3|3693.3|3704.8|3692.8|5
1612943880000|2021-02-10 07:58:00|3705.5|3693.5|3705.3|3693.3|3705.5|3693.5|3705.3|3693.3|5
1612943910000|2021-02-10 07:58:30|3705.5|3693.5|3705.8|3693.8|3705.8|3693.8|3705.5|3693.5|0
1612943920000|2021-02-10 07:58:40|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|0
1612943940000|2021-02-10 07:59:00|3705.9|3693.9|3705.3|3693.3|3705.9|3693.9|3705.3|3693.3|0
1612943950000|2021-02-10 07:59:10|3705.5|3693.5|3705.8|3693.8|3705.8|3693.8|3705.5|3693.5|0
1612943960000|2021-02-10 07:59:20|3705.4|3693.4|3704.8|3692.8|3705.4|3693.4|3704.8|3692.8|0
1612943980000|2021-02-10 07:59:40|3705.1|3693.1|3703.8|3691.8|3705.1|3693.1|3703.8|3691.8|0
1612943990000|2021-02-10 07:59:50|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|0
1612944000000|2021-02-10 08:00:00|3704.6|3692.6|3704.9|3692.9|3704.9|3692.9|3704.6|3692.6|0
1612944010000|2021-02-10 08:00:10|3705.4|3693.4|3705.2|3693.2|3705.7|3693.7|3704.9|3692.9|0
1612944020000|2021-02-10 08:00:20|3705.4|3693.4|3705.7|3693.7|3705.7|3693.7|3705.4|3693.4|0
1612944040000|2021-02-10 08:00:40|3705.9|3693.9|3706.2|3694.2|3706.2|3694.2|3705.9|3693.9|0
1612944050000|2021-02-10 08:00:50|||||||||2
1612944070000|2021-02-10 08:01:10|3706.7|3694.7|3705.5|3693.5|3706.7|3694.7|3705.5|3693.5|0
1612944120000|2021-02-10 08:02:00|3706|3694|3706|3694|3706|3694|3706|3694|0
1612944130000|2021-02-10 08:02:10|3705.9|3693.9|3705.9|3693.9|3705.9|3693.9|3705.9|3693.9|0
1612944170000|2021-02-10 08:02:50|3705.7|3693.7|3704.7|3692.7|3705.7|3693.7|3704.7|3692.7|0
1612944190000|2021-02-10 08:03:10|3704.4|3692.4|3703.9|3691.9|3704.4|3692.4|3703.9|3691.9|0
1612944200000|2021-02-10 08:03:20|3703.7|3691.7|3703.4|3691.4|3703.9|3691.9|3703.4|3691.4|5
1612944210000|2021-02-10 08:03:30|3703.6|3691.6|3703.6|3691.6|3703.6|3691.6|3703.6|3691.6|0
1612944220000|2021-02-10 08:03:40|3703.9|3691.9|3703.6|3691.6|3703.9|3691.9|3703.6|3691.6|0
1612944230000|2021-02-10 08:03:50|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|3703.9|3691.9|0
1612944240000|2021-02-10 08:04:00|3704.6|3692.6|3709.1|3697.1|3709.1|3697.1|3704.6|3692.6|3
1612944250000|2021-02-10 08:04:10|3708.9|3696.9|3708.6|3696.6|3708.9|3696.9|3708.6|3696.6|2
1612944260000|2021-02-10 08:04:20|3708.4|3696.4|3708.1|3696.1|3708.4|3696.4|3708.1|3696.1|0
1612944270000|2021-02-10 08:04:30|3708.6|3696.6|3709.9|3697.9|3709.9|3697.9|3707.6|3695.6|0
1612944280000|2021-02-10 08:04:40|3710.5|3698.5|3712.3|3700.3|3712.3|3700.3|3710.5|3698.5|0
1612944290000|2021-02-10 08:04:50|3712.6|3700.6|3712.4|3700.4|3712.9|3700.9|3712.1|3700.1|3
1612944300000|2021-02-10 08:05:00|3712|3700|3710.1|3698.1|3712|3700|3710.1|3698.1|0
1612944310000|2021-02-10 08:05:10|3710.6|3698.6|3710.6|3698.6|3710.6|3698.6|3710.1|3698.1|0
1612944320000|2021-02-10 08:05:20|3710.1|3698.1|3710|3698|3710.1|3698.1|3709.6|3697.6|1
1612944330000|2021-02-10 08:05:30|3709.5|3697.5|3709|3697|3709.5|3697.5|3709|3697|0
1612944340000|2021-02-10 08:05:40|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|0
1612944350000|2021-02-10 08:05:50|3712.3|3700.3|3712.9|3700.9|3712.9|3700.9|3712.3|3700.3|0
1612944360000|2021-02-10 08:06:00|3713.5|3701.5|3712.2|3700.2|3713.5|3701.5|3711.9|3699.9|2
1612944390000|2021-02-10 08:06:30|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|0
1612944410000|2021-02-10 08:06:50|3712.7|3700.7|3712.2|3700.2|3712.7|3700.7|3712.2|3700.2|0
1612944420000|2021-02-10 08:07:00|3712.4|3700.4|3712.2|3700.2|3712.4|3700.4|3712.2|3700.2|0
1612944440000|2021-02-10 08:07:20|3712.7|3700.7|3713|3701|3713|3701|3712.7|3700.7|0
1612944450000|2021-02-10 08:07:30|3712.7|3700.7|3712.2|3700.2|3713.2|3701.2|3712.2|3700.2|0
1612944480000|2021-02-10 08:08:00|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|3711.9|3699.9|0
1612944510000|2021-02-10 08:08:30|3712.2|3700.2|3712.2|3700.2|3712.2|3700.2|3712.2|3700.2|0
1612944550000|2021-02-10 08:09:10|3711.9|3699.9|3710.4|3698.4|3711.9|3699.9|3710.4|3698.4|0
1612944560000|2021-02-10 08:09:20|3708.7|3696.7|3709.8|3697.8|3709.8|3697.8|3708.7|3696.7|0
1612944580000|2021-02-10 08:09:40|3709.5|3697.5|3709.5|3697.5|3709.5|3697.5|3709.5|3697.5|0
1612944590000|2021-02-10 08:09:50|3709.3|3697.3|3709|3697|3709.3|3697.3|3709|3697|0
1612944600000|2021-02-10 08:10:00|3709.8|3693.8|3707|3695|3709.8|3696.2|3707|3693.8|0
1612944610000|2021-02-10 08:10:10|3706.8|3694.8|3708|3696|3708|3696|3706.3|3694.3|0
1612944620000|2021-02-10 08:10:20|3707.8|3695.8|3707.5|3695.5|3707.8|3695.8|3707.5|3695.5|0
1612944630000|2021-02-10 08:10:30|3707.7|3695.7|3708|3696|3708|3696|3707.7|3695.7|0
1612944660000|2021-02-10 08:11:00|3708.2|3696.2|3709|3697|3709|3697|3708.2|3696.2|0
1612944670000|2021-02-10 08:11:10|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|0
1612944680000|2021-02-10 08:11:20|3709.9|3697.9|3709.8|3697.8|3709.9|3697.9|3709|3697|0
1612944690000|2021-02-10 08:11:30|3709.5|3697.5|3709.5|3697.5|3709.8|3697.8|3709.5|3697.5|0
1612944700000|2021-02-10 08:11:40|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|0
1612944710000|2021-02-10 08:11:50|3709.5|3697.5|3709.5|3697.5|3709.8|3697.8|3709.5|3697.5|0
1612944720000|2021-02-10 08:12:00|3709.8|3697.8|3706.3|3694.3|3709.8|3697.8|3706.3|3693.1|0
1612944730000|2021-02-10 08:12:10|3706.6|3694.6|3706|3694|3706.6|3694.6|3706|3694|0
1612944740000|2021-02-10 08:12:20|3705.8|3693.8|3708|3696|3710.5|3696.3|3705.5|3693.3|0
1612944770000|2021-02-10 08:12:50|3711|3695|3710|3698|3711|3698|3710|3695|0
1612944790000|2021-02-10 08:13:10|3709.5|3697.5|3709.5|3697.5|3709.5|3697.5|3709.5|3697.5|0
1612944800000|2021-02-10 08:13:20|3710|3698|3710|3698|3710|3698|3710|3698|0
1612944810000|2021-02-10 08:13:30|3710.3|3698.3|3710.5|3698.5|3710.5|3698.5|3710.3|3698.3|0
1612944820000|2021-02-10 08:13:40|3711.1|3699.1|3712.4|3700.4|3712.4|3700.4|3711.1|3699.1|0
1612944840000|2021-02-10 08:14:00|3712.1|3700.1|3711.6|3699.6|3712.1|3700.1|3710.5|3698.5|0
1612944850000|2021-02-10 08:14:10|3711.3|3699.3|3710.5|3698.5|3711.8|3699.8|3710.5|3698.5|0
1612944890000|2021-02-10 08:14:50|3711|3699|3711|3699|3711|3699|3711|3699|0
1612944920000|2021-02-10 08:15:20|3710.8|3698.8|3710.5|3698.5|3710.8|3698.8|3710.5|3698.5|0
1612944940000|2021-02-10 08:15:40|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|0
1612944960000|2021-02-10 08:16:00|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|0
1612944990000|2021-02-10 08:16:30|3711|3699|3711|3699|3711|3699|3711|3699|0
1612945000000|2021-02-10 08:16:40|3710.8|3698.8|3710.5|3698.5|3710.8|3698.8|3710.5|3698.5|0
1612945020000|2021-02-10 08:17:00|3710.7|3698.7|3711|3699|3711|3699|3710.7|3698.7|0
1612945030000|2021-02-10 08:17:10|3711.3|3699.3|3711.3|3699.3|3711.3|3699.3|3711.3|3699.3|0
1612945040000|2021-02-10 08:17:20|3711.5|3699.5|3720.2|3708.2|3720.7|3708.7|3711.5|3699.5|12
1612945050000|2021-02-10 08:17:30|3720.4|3708.4|3720.8|3708.8|3721.3|3709.3|3720|3708|7
1612945060000|2021-02-10 08:17:40|3721.2|3709.2|3720.9|3708.9|3721.2|3709.2|3720.7|3708.7|1
1612945070000|2021-02-10 08:17:50|3721.2|3709.2|3720.4|3708.4|3722.2|3710.2|3720.4|3708.4|0
1612945080000|2021-02-10 08:18:00|3718.4|3706.4|3719.7|3707.7|3720.5|3708.5|3718.4|3706.4|0
1612945090000|2021-02-10 08:18:10|3719.2|3707.2|3720.2|3708.2|3720.7|3708.7|3719.2|3707.2|0
1612945100000|2021-02-10 08:18:20|3720.4|3708.4|3720.9|3708.9|3721.1|3709.1|3720.4|3708.4|0
1612945110000|2021-02-10 08:18:30|3721.1|3709.1|3721.2|3709.2|3722.2|3710.2|3720.7|3708.7|1
1612945120000|2021-02-10 08:18:40|3721|3709|3721.9|3709.9|3722.9|3710.9|3720.7|3708.7|0
1612945130000|2021-02-10 08:18:50|3722.4|3710.4|3722.4|3710.4|3722.9|3710.9|3722.4|3710.4|0
1612945140000|2021-02-10 08:19:00|3722.9|3710.9|3722.1|3710.1|3722.9|3710.9|3722.1|3710.1|2
1612945150000|2021-02-10 08:19:10|3722.4|3710.4|3721.6|3709.6|3722.4|3710.4|3721.3|3709.3|0
1612945160000|2021-02-10 08:19:20|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|0
1612945170000|2021-02-10 08:19:30|3722.6|3710.6|3725.8|3713.8|3725.8|3713.8|3722.6|3710.6|4
1612945180000|2021-02-10 08:19:40|3725.3|3713.3|3724.5|3712.5|3725.8|3713.8|3724.3|3712.3|0
1612945190000|2021-02-10 08:19:50|3724.3|3712.3|3724.1|3712.1|3725.3|3713.3|3724.1|3712.1|0
1612945200000|2021-02-10 08:20:00|3723.6|3711.6|3721.8|3709.8|3723.6|3711.6|3721.8|3709.8|0
1612945210000|2021-02-10 08:20:10|3722.3|3710.3|3722.8|3710.8|3722.8|3710.8|3722.3|3710.3|0
1612945230000|2021-02-10 08:20:30|3722.5|3710.5|3721|3709|3722.5|3710.5|3721|3709|0
1612945240000|2021-02-10 08:20:40|3718.3|3706.3|3720|3708|3720.8|3708.3|3718|3704.8|0
1612945250000|2021-02-10 08:20:50|3720.3|3708.3|3720.8|3708.8|3720.8|3708.8|3720.3|3708.3|0
1612945260000|2021-02-10 08:21:00|3720.7|3708.7|3720|3708|3721|3709|3719.2|3707.2|0
1612945270000|2021-02-10 08:21:10|3720.7|3708.7|3720.7|3708.7|3720.7|3708.7|3720.7|3708.7|0
1612945280000|2021-02-10 08:21:20|3721|3709|3721.7|3709.7|3721.7|3709.7|3721|3709|0
1612945290000|2021-02-10 08:21:30|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|3721.2|3709.2|0
1612945300000|2021-02-10 08:21:40|3722|3710|3722.2|3710.2|3722.2|3710.2|3722|3710|0
1612945320000|2021-02-10 08:22:00|3722|3710|3721.7|3709.7|3722|3710|3721.7|3709.7|0
1612945330000|2021-02-10 08:22:10|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|0
1612945350000|2021-02-10 08:22:30|3721.4|3709.4|3723|3711|3723|3711|3721.2|3709.2|3
1612945360000|2021-02-10 08:22:40|3723.2|3711.2|3723.8|3711.8|3723.8|3711.8|3723.2|3711.2|0
1612945370000|2021-02-10 08:22:50|3724.3|3712.3|3723.8|3711.8|3724.6|3712.6|3723.8|3711.8|0
1612945390000|2021-02-10 08:23:10|3725.1|3713.1|3724.6|3712.6|3725.1|3713.1|3724.6|3712.6|1
1612945420000|2021-02-10 08:23:40|3724.8|3712.8|3724.6|3712.6|3724.8|3712.8|3724.6|3712.6|0
1612945430000|2021-02-10 08:23:50|3724.8|3712.8|3724.1|3712.1|3724.8|3712.8|3723.5|3711.5|0
1612945440000|2021-02-10 08:24:00|3724.6|3712.6|3724.9|3712.9|3724.9|3712.9|3724.6|3712.6|0
1612945450000|2021-02-10 08:24:10|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1612945460000|2021-02-10 08:24:20|3724.6|3712.6|3723|3711|3724.6|3712.6|3723|3711|0
1612945470000|2021-02-10 08:24:30|3723.2|3711.2|3723|3711|3723.2|3711.2|3723|3711|0
1612945490000|2021-02-10 08:24:50|3723.2|3711.2|3723.5|3711.5|3723.5|3711.5|3723.2|3711.2|0
1612945510000|2021-02-10 08:25:10|3723.3|3711.3|3723|3711|3723.3|3711.3|3723|3711|0
1612945520000|2021-02-10 08:25:20|3723.4|3711.4|3723.8|3711.8|3723.8|3711.8|3723.3|3711.3|0
1612945530000|2021-02-10 08:25:30|3725.8|3713.8|3725.3|3713.3|3725.8|3713.8|3725.3|3713.3|4
1612945540000|2021-02-10 08:25:40|3725.5|3713.5|3725.5|3713.5|3725.5|3713.5|3725.5|3713.5|0
1612945550000|2021-02-10 08:25:50|3725.3|3713.3|3726|3714|3726.1|3714.1|3725|3713|0
1612945560000|2021-02-10 08:26:00|3725.7|3713.7|3727.6|3715.6|3727.6|3715.6|3725.7|3713.7|0
1612945570000|2021-02-10 08:26:10|3728.1|3716.1|3727.6|3715.6|3728.1|3716.1|3727.6|3715.6|0
1612945580000|2021-02-10 08:26:20|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|3726.8|3714.8|0
1612945590000|2021-02-10 08:26:30|3727.3|3715.3|3730|3718|3730|3718|3726.3|3714.3|3
1612945600000|2021-02-10 08:26:40|3730.5|3718.5|3729.7|3717.7|3730.5|3718.5|3729.7|3717.7|0
1612945610000|2021-02-10 08:26:50|3729.3|3717.3|3729.7|3717.7|3729.7|3717.7|3728.7|3716.7|0
1612945620000|2021-02-10 08:27:00|3728.9|3716.9|3727.1|3715.1|3729.2|3717.2|3727.1|3715.1|0
1612945630000|2021-02-10 08:27:10|3727.8|3715.8|3727.4|3715.4|3727.8|3715.8|3727.4|3715.4|0
1612945640000|2021-02-10 08:27:20|3727.1|3715.1|3728.9|3716.9|3728.9|3716.9|3726.1|3714.1|0
1612945670000|2021-02-10 08:27:50|3730|3718|3730|3718|3730|3718|3730|3718|0
1612945680000|2021-02-10 08:28:00|3730.5|3718.5|3730|3718|3730.5|3718.5|3730|3718|0
1612945690000|2021-02-10 08:28:10|3730.2|3718.2|3730.7|3718.7|3730.7|3718.7|3730.2|3718.2|0
1612945700000|2021-02-10 08:28:20|3730.5|3718.5|3729.9|3717.9|3730.5|3718.5|3729.9|3717.9|0
1612945720000|2021-02-10 08:28:40|3730.4|3718.4|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|0
1612945730000|2021-02-10 08:28:50|3730.1|3718.1|3730.1|3718.1|3730.8|3718.8|3730.1|3718.1|2
1612945740000|2021-02-10 08:29:00|3729.7|3717.7|3729.1|3717.1|3729.7|3717.7|3728.9|3716.9|0
1612945750000|2021-02-10 08:29:10|3729.4|3717.4|3729.1|3717.1|3729.4|3717.4|3728.9|3716.9|0
1612945760000|2021-02-10 08:29:20|3729.5|3717.5|3730.1|3718.1|3730.1|3718.1|3729.5|3717.5|0
1612945770000|2021-02-10 08:29:30|3729.6|3717.6|3729.1|3717.1|3730.1|3718.1|3729.1|3717.1|0
1612945780000|2021-02-10 08:29:40|3728.7|3716.7|3727.6|3715.6|3728.7|3716.7|3727.6|3715.6|0
1612945790000|2021-02-10 08:29:50|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|0
1612945800000|2021-02-10 08:30:00|3728|3716|3728.3|3716.3|3728.6|3716.6|3728|3716|0
1612945810000|2021-02-10 08:30:10|3727.8|3715.8|3727.1|3715.1|3727.8|3715.8|3727.1|3715.1|0
1612945820000|2021-02-10 08:30:20|3726.9|3714.9|3726.1|3714.1|3726.9|3714.9|3726.1|3714.1|0
1612945830000|2021-02-10 08:30:30|3725.5|3713.5|3726.3|3714.3|3726.3|3714.3|3725.5|3713.5|0
1612945840000|2021-02-10 08:30:40|3726.5|3714.5|3727.3|3715.3|3727.3|3715.3|3726.5|3714.5|0
1612945850000|2021-02-10 08:30:50|3727.8|3715.8|3728|3716|3728|3716|3727.8|3715.8|0
1612945860000|2021-02-10 08:31:00|3728.3|3716.3|3727.3|3715.3|3728.3|3716.3|3727.3|3715.3|0
1612945870000|2021-02-10 08:31:10|3727.1|3715.1|3723.8|3711.8|3727.1|3715.1|3723.6|3711.6|0
1612945880000|2021-02-10 08:31:20|3723.6|3711.6|3726.3|3714.3|3726.3|3714.3|3723.3|3711.3|0
1612945890000|2021-02-10 08:31:30|3726.1|3714.1|3725.3|3713.3|3726.1|3714.1|3724.1|3712.1|0
1612945900000|2021-02-10 08:31:40|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|0
1612945910000|2021-02-10 08:31:50|3724.3|3712.3|3725.8|3713.8|3726.9|3714.9|3724.3|3712.3|0
1612945960000|2021-02-10 08:32:40|3725.6|3713.6|3725.8|3713.8|3725.8|3713.8|3725.3|3713.3|0
1612945970000|2021-02-10 08:32:50|3726.1|3714.1|3726.8|3714.8|3726.8|3714.8|3726.1|3714.1|0
1612945980000|2021-02-10 08:33:00|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|0
1612945990000|2021-02-10 08:33:10|3727.4|3715.4|3727|3715|3727.8|3715.8|3727|3715|0
1612946000000|2021-02-10 08:33:20|3726.8|3714.8|3727.5|3715.5|3727.8|3715.8|3726.8|3714.8|0
1612946010000|2021-02-10 08:33:30|3727.8|3715.8|3729.3|3717.3|3729.3|3717.3|3727.8|3715.8|2
1612946020000|2021-02-10 08:33:40|3729.6|3717.6|3730.6|3718.6|3730.6|3718.6|3729.6|3717.6|0
1612946040000|2021-02-10 08:34:00|3731.8|3719.8|3733.6|3721.6|3733.6|3721.6|3731.8|3719.8|11
1612946050000|2021-02-10 08:34:10|3733.8|3721.8|3735.9|3723.9|3735.9|3723.9|3733.8|3721.8|3
1612946060000|2021-02-10 08:34:20|3734.8|3722.8|3733.6|3721.6|3734.8|3722.8|3733.6|3721.6|0
1612946070000|2021-02-10 08:34:30|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|3733.3|3721.3|0
1612946080000|2021-02-10 08:34:40|3733.5|3721.5|3733.8|3721.8|3733.8|3721.8|3733.5|3721.5|0
1612946090000|2021-02-10 08:34:50|3733.6|3721.6|3733.1|3721.1|3733.6|3721.6|3733.1|3721.1|0
1612946100000|2021-02-10 08:35:00|3732.9|3720.9|3734.6|3722.6|3734.6|3722.6|3732.9|3720.9|0
1612946110000|2021-02-10 08:35:10|3734.1|3722.1|3733.7|3721.7|3734.1|3722.1|3733.7|3721.7|0
1612946120000|2021-02-10 08:35:20|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|0
1612946140000|2021-02-10 08:35:40|3732.9|3720.9|3732.3|3720.3|3732.9|3720.9|3732.3|3720.3|0
1612946150000|2021-02-10 08:35:50|3733.3|3721.3|3732.3|3720.3|3733.8|3721.8|3732.3|3720.3|0
1612946160000|2021-02-10 08:36:00|3732.6|3720.6|3733.2|3721.2|3733.4|3721.4|3732.6|3720.6|0
1612946170000|2021-02-10 08:36:10|3732.6|3720.6|3732.6|3720.6|3732.9|3720.9|3732.3|3720.3|0
1612946180000|2021-02-10 08:36:20|3733.4|3721.4|3733.4|3721.4|3733.4|3721.4|3732.9|3720.9|0
1612946220000|2021-02-10 08:37:00|3735.2|3723.2|3735.2|3723.2|3735.2|3723.2|3734.7|3722.7|1
1612946240000|2021-02-10 08:37:20|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|3736.2|3724.2|5
1612946250000|2021-02-10 08:37:30|3736.4|3724.4|3739.1|3727.1|3739.1|3727.1|3736.4|3724.4|15
1612946260000|2021-02-10 08:37:40|3739.5|3727.5|3741.1|3729.1|3741.1|3729.1|3739.5|3727.5|15
1612946270000|2021-02-10 08:37:50|3739|3727|3741.6|3729.6|3742.2|3730.2|3739|3727|28
1612946280000|2021-02-10 08:38:00|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3741.9|3729.9|5
1612946290000|2021-02-10 08:38:10|3743|3731|3742.7|3730.7|3743|3731|3742.2|3730.2|0
1612946300000|2021-02-10 08:38:20|3743|3731|3743.3|3731.3|3743.6|3731.6|3742.7|3730.7|0
1612946310000|2021-02-10 08:38:30|3743.8|3731.8|3743.8|3731.8|3743.8|3731.8|3743.8|3731.8|1
1612946320000|2021-02-10 08:38:40|3742.8|3730.8|3742.7|3730.7|3743|3731|3742.7|3730.7|0
1612946360000|2021-02-10 08:39:20|3743|3731|3743.2|3731.2|3743.2|3731.2|3743|3731|0
1612946370000|2021-02-10 08:39:30|3743|3731|3742.4|3730.4|3743|3731|3742.4|3730.4|0
1612946400000|2021-02-10 08:40:00|3742.2|3730.2|3741.6|3729.6|3742.2|3730.2|3741.6|3729.6|8
1612946410000|2021-02-10 08:40:10|3741.2|3729.2|3741.2|3729.2|3741.4|3729.4|3741.1|3729.1|10
1612946420000|2021-02-10 08:40:20|3741|3729|3740.4|3728.4|3741|3729|3740.4|3728.4|0
1612946430000|2021-02-10 08:40:30|3740|3728|3736.2|3724.2|3740|3728|3736.2|3724.2|0
1612946440000|2021-02-10 08:40:40|3735.2|3723.2|3736.7|3724.7|3737.2|3725.2|3735.2|3723.2|0
1612946450000|2021-02-10 08:40:50|3737.2|3725.2|3738.2|3726.2|3738.2|3726.2|3737.2|3725.2|0
1612946460000|2021-02-10 08:41:00|3737.7|3725.7|3737.5|3725.5|3737.7|3725.7|3737.5|3725.5|0
1612946470000|2021-02-10 08:41:10|3738|3726|3738|3726|3738|3726|3738|3726|0
1612946520000|2021-02-10 08:42:00|3738.2|3726.2|3738|3726|3739|3727|3738|3726|0
1612946530000|2021-02-10 08:42:10|3738.4|3726.4|3739|3727|3739|3727|3738.4|3726.4|0
1612946570000|2021-02-10 08:42:50|3738.5|3726.5|3738|3726|3738.5|3726.5|3738|3726|0
1612946590000|2021-02-10 08:43:10|3738.6|3726.6|3738.8|3726.8|3738.8|3726.8|3738.6|3726.6|1
1612946610000|2021-02-10 08:43:30|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|0
1612946620000|2021-02-10 08:43:40|3738.9|3726.9|3738.6|3726.6|3738.9|3726.9|3738.6|3726.6|0
1612946630000|2021-02-10 08:43:50|||||||||1
1612946650000|2021-02-10 08:44:10|||||||||1
1612946660000|2021-02-10 08:44:20|||||||||1
1612946690000|2021-02-10 08:44:50|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|5
1612946700000|2021-02-10 08:45:00|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|0
1612946710000|2021-02-10 08:45:10|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|0
1612946720000|2021-02-10 08:45:20|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|0
1612946730000|2021-02-10 08:45:30|3740.9|3728.9|3742.1|3730.1|3742.1|3730.1|3740.9|3728.9|0
1612946740000|2021-02-10 08:45:40|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|0
1612946770000|2021-02-10 08:46:10|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.1|3730.1|0
1612946780000|2021-02-10 08:46:20|3742.1|3730.1|3743.1|3731.1|3743.1|3731.1|3741.8|3729.8|1
1612946800000|2021-02-10 08:46:40|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|2
1612946820000|2021-02-10 08:47:00|3743.8|3731.8|3745.6|3733.6|3745.6|3733.6|3743.8|3731.8|0
1612946830000|2021-02-10 08:47:10|3745.8|3733.8|3745.6|3733.6|3745.8|3733.8|3745.6|3733.6|0
1612946840000|2021-02-10 08:47:20|3746.1|3734.1|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1612946850000|2021-02-10 08:47:30|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|0
1612946860000|2021-02-10 08:47:40|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1612946870000|2021-02-10 08:47:50|3745.1|3733.1|3744|3732|3745.1|3733.1|3744|3732|4
1612946880000|2021-02-10 08:48:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|8
1612946890000|2021-02-10 08:48:10|3743.8|3731.8|3743.6|3731.6|3743.9|3731.9|3743.6|3731.6|0
1612946900000|2021-02-10 08:48:20|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1612946920000|2021-02-10 08:48:40|3743.8|3731.8|3743.8|3731.8|3743.8|3731.8|3743.8|3731.8|0
1612946930000|2021-02-10 08:48:50|3744|3732|3744.6|3732.6|3744.6|3732.6|3744|3732|0
1612946940000|2021-02-10 08:49:00|3744.8|3732.8|3745.6|3733.6|3745.6|3733.6|3744.8|3732.8|0
1612946950000|2021-02-10 08:49:10|3745.3|3733.3|3743.8|3731.8|3745.3|3733.3|3743.8|3731.8|3
1612946970000|2021-02-10 08:49:30|3743.2|3731.2|3742.2|3730.2|3743.2|3731.2|3742.2|3730.2|0
1612946990000|2021-02-10 08:49:50|3741.7|3729.7|3745.3|3733.3|3745.3|3733.3|3741.7|3729.7|0
1612947000000|2021-02-10 08:50:00|3745.5|3733.5|3746.5|3734.5|3746.5|3734.5|3745.5|3733.5|1
1612947030000|2021-02-10 08:50:30|3748.6|3736.6|3749.9|3737.9|3750.5|3738.5|3748.6|3736.6|10
1612947040000|2021-02-10 08:50:40|3748.6|3736.6|3752.3|3740.3|3752.3|3740.3|3748.6|3736.6|4
1612947050000|2021-02-10 08:50:50|3752.6|3740.6|3752.3|3740.3|3753.2|3740.9|3752.1|3737.2|9
1612947060000|2021-02-10 08:51:00|3752.6|3740.6|3753.7|3741.7|3753.7|3741.7|3752.3|3740.3|21
1612947070000|2021-02-10 08:51:10|3754|3742|3754|3742|3754|3742|3754|3742|4
1612947080000|2021-02-10 08:51:20|3754.3|3742.3|3751.5|3739.5|3754.3|3742.3|3751.1|3739.1|30
1612947090000|2021-02-10 08:51:30|3751.3|3739.3|3751.5|3739.5|3751.5|3739.5|3751|3739|0
1612947100000|2021-02-10 08:51:40|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|0
1612947110000|2021-02-10 08:51:50|3751|3739|3751.3|3739.3|3751.3|3739.3|3751|3739|1
1612947120000|2021-02-10 08:52:00|3751|3739|3751.5|3739.5|3751.5|3739.5|3750.5|3738.5|0
1612947130000|2021-02-10 08:52:10|3751.8|3739.8|3748.7|3736.7|3752.3|3740.3|3748.7|3736.7|2
1612947140000|2021-02-10 08:52:20|3749|3737|3752.5|3740.5|3752.5|3740.5|3749|3737|11
1612947150000|2021-02-10 08:52:30|3753.1|3741.1|3752.2|3740.2|3753.5|3741.5|3752.2|3740.2|0
1612947160000|2021-02-10 08:52:40|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|1
1612947180000|2021-02-10 08:53:00|3751.9|3739.9|3751.1|3739.1|3751.9|3739.9|3750.8|3738.8|1
1612947190000|2021-02-10 08:53:10|3750.8|3738.8|3751.3|3739.3|3751.3|3739.3|3750.8|3738.8|1
1612947200000|2021-02-10 08:53:20|3751.1|3739.1|3750.6|3738.6|3751.2|3739.2|3750.6|3738.6|1
1612947210000|2021-02-10 08:53:30|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|0
1612947220000|2021-02-10 08:53:40|3751|3739|3751|3739|3751|3739|3751|3739|1
1612947230000|2021-02-10 08:53:50|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1612947240000|2021-02-10 08:54:00|3751|3739|3751|3739|3751|3739|3751|3739|0
1612947250000|2021-02-10 08:54:10|3751.3|3739.3|3750.5|3738.5|3751.3|3739.3|3750.5|3738.5|0
1612947260000|2021-02-10 08:54:20|3750.8|3738.8|3751.9|3739.9|3751.9|3739.9|3750|3738|0
1612947270000|2021-02-10 08:54:30|3751.6|3739.6|3749.4|3737.4|3751.6|3739.6|3749.4|3737.4|5
1612947280000|2021-02-10 08:54:40|3749.5|3737.5|3744.7|3732.7|3749.5|3737.5|3744.2|3732.2|1
1612947290000|2021-02-10 08:54:50|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1612947300000|2021-02-10 08:55:00|3746|3734|3746.6|3734.6|3746.6|3734.6|3745.7|3733.7|0
1612947310000|2021-02-10 08:55:10|3747.2|3735.2|3749.2|3737.2|3749.2|3737.2|3747.2|3735.2|0
1612947330000|2021-02-10 08:55:30|3749|3737|3748.8|3736.8|3749|3737|3748.8|3736.8|0
1612947340000|2021-02-10 08:55:40|3749|3737|3749.3|3737.3|3749.3|3737.3|3749|3737|0
1612947350000|2021-02-10 08:55:50|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|0
1612947360000|2021-02-10 08:56:00|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1612947370000|2021-02-10 08:56:10|3748.8|3736.8|3748.6|3736.6|3748.8|3736.8|3748.6|3736.6|0
1612947380000|2021-02-10 08:56:20|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1612947390000|2021-02-10 08:56:30|3747.5|3735.5|3747.5|3735.5|3748|3736|3747.5|3735.5|0
1612947400000|2021-02-10 08:56:40|3746.4|3734.4|3743.5|3731.5|3746.4|3734.4|3743.5|3731.5|1
1612947410000|2021-02-10 08:56:50|3743.1|3731.1|3742|3730|3743.2|3731.2|3741.2|3729.2|0
1612947420000|2021-02-10 08:57:00|3741.4|3729.4|3742.9|3730.9|3742.9|3730.9|3741.2|3729.2|0
1612947430000|2021-02-10 08:57:10|3742.7|3730.7|3742|3730|3743|3731|3742|3730|0
1612947450000|2021-02-10 08:57:30|3742.3|3730.3|3743.8|3731.8|3743.8|3731.8|3742.3|3730.3|0
1612947470000|2021-02-10 08:57:50|3744|3732|3743.8|3731.8|3744|3732|3743.8|3731.8|0
1612947480000|2021-02-10 08:58:00|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1612947490000|2021-02-10 08:58:10|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|2
1612947500000|2021-02-10 08:58:20|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1612947510000|2021-02-10 08:58:30|3744.1|3732.1|3743.9|3731.9|3744.1|3732.1|3743.9|3731.9|0
1612947530000|2021-02-10 08:58:50|3743.4|3731.4|3741.8|3729.8|3743.4|3731.4|3741.7|3729.7|0
1612947540000|2021-02-10 08:59:00|3742.3|3730.3|3742|3730|3742.3|3730.3|3742|3730|0
1612947550000|2021-02-10 08:59:10|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|17
1612947560000|2021-02-10 08:59:20|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|0
1612947570000|2021-02-10 08:59:30|3742.1|3730.1|3741|3729|3742.1|3730.1|3740.3|3728.3|0
1612947580000|2021-02-10 08:59:40|3740.6|3728.6|3739.9|3727.9|3740.6|3728.6|3739.9|3727.9|1
1612947590000|2021-02-10 08:59:50|3739.4|3727.4|3738.6|3726.6|3739.7|3727.7|3738.1|3726.1|2
1612947600000|2021-02-10 09:00:00|3738.4|3726.4|3739.7|3727.7|3739.7|3727.7|3738.4|3726.4|0
1612947610000|2021-02-10 09:00:10|3739.9|3727.9|3740.5|3728.5|3741.7|3729.7|3739.9|3727.9|0
1612947620000|2021-02-10 09:00:20|3741|3729|3742|3730|3742|3730|3741|3729|0
1612947630000|2021-02-10 09:00:30|3744.2|3728.2|3744.5|3728.5|3744.5|3728.5|3744.2|3728.2|0
1612947640000|2021-02-10 09:00:40|3742.4|3730.4|3743.5|3731.5|3743.5|3731.5|3742.4|3730.4|0
1612947650000|2021-02-10 09:00:50|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1612947660000|2021-02-10 09:01:00|3743.5|3731.5|3746.5|3730.5|3746.5|3733|3743.5|3730.5|0
1612947670000|2021-02-10 09:01:10|3745|3733|3744.5|3732.5|3746.5|3733.5|3744.4|3730.5|0
1612947680000|2021-02-10 09:01:20|3744.3|3732.3|3744.7|3732.7|3746.2|3733|3744|3730.2|0
1612947690000|2021-02-10 09:01:30|3745|3733|3744.7|3732.7|3745.2|3733.2|3744.7|3732.7|0
1612947700000|2021-02-10 09:01:40|3744.2|3732.2|3742.2|3730.2|3744.2|3732.2|3741.2|3729.2|0
1612947710000|2021-02-10 09:01:50|3742.7|3730.7|3742.5|3730.5|3742.7|3730.7|3741.7|3729.7|0
1612947720000|2021-02-10 09:02:00|3742.7|3730.7|3742.5|3730.5|3742.7|3730.7|3742.5|3730.5|0
1612947740000|2021-02-10 09:02:20|3742.7|3730.7|3744|3732|3744|3732|3742.7|3730.7|0
1612947760000|2021-02-10 09:02:40|3743.5|3731.5|3744|3732|3744|3732|3743.5|3731.5|0
1612947770000|2021-02-10 09:02:50|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1612947800000|2021-02-10 09:03:20|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1612947810000|2021-02-10 09:03:30|3744|3732|3745|3733|3745.2|3733.2|3743.5|3731.5|0
1612947820000|2021-02-10 09:03:40|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1612947840000|2021-02-10 09:04:00|3748.9|3736.9|3748.2|3732.2|3748.9|3736.9|3748.2|3732.2|0
1612947850000|2021-02-10 09:04:10|3748.5|3732.5|3748.3|3736.3|3748.5|3736.3|3747|3732.5|0
1612947860000|2021-02-10 09:04:20|3748|3736|3748|3736|3748|3736|3748|3736|0
1612947870000|2021-02-10 09:04:30|3748.3|3736.3|3749.3|3737.3|3750.8|3737.6|3748.3|3734.8|0
1612947880000|2021-02-10 09:04:40|3753.8|3737.8|3751.8|3739.8|3753.8|3740.1|3751.8|3737.8|42
1612947890000|2021-02-10 09:04:50|3751.4|3739.4|3751.9|3739.9|3751.9|3739.9|3751.1|3739.1|3
1612947900000|2021-02-10 09:05:00|3752.6|3740.6|3751.4|3739.4|3752.6|3740.6|3751.4|3739.4|0
1612947910000|2021-02-10 09:05:10|3751.6|3739.6|3751.7|3739.7|3751.9|3739.9|3751.6|3739.6|0
1612947920000|2021-02-10 09:05:20|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1612947930000|2021-02-10 09:05:30|3754.3|3738.3|3759.7|3747.7|3759.7|3747.7|3754.3|3738.3|44
1612947940000|2021-02-10 09:05:40|3759.9|3747.9|3763.8|3751.8|3763.8|3751.8|3759.9|3747.9|4
1612947950000|2021-02-10 09:05:50|3760.9|3744.9|3757.1|3745.1|3760.9|3747.2|3757.1|3744.7|10
1612947960000|2021-02-10 09:06:00|3757.4|3745.4|3757.9|3745.9|3758.2|3746.2|3757.4|3745.4|0
1612947970000|2021-02-10 09:06:10|3758.1|3746.1|3757.3|3745.3|3758.1|3746.1|3757.3|3745.3|0
1612947980000|2021-02-10 09:06:20|3757.5|3745.5|3761.1|3749.1|3761.2|3749.2|3757.5|3745.5|0
1612947990000|2021-02-10 09:06:30|3760.9|3748.9|3762.3|3750.3|3762.3|3750.3|3760.9|3748.9|12
1612948000000|2021-02-10 09:06:40|3762.1|3750.1|3759.3|3747.3|3762.1|3750.1|3758.8|3746.8|0
1612948010000|2021-02-10 09:06:50|3759.8|3747.8|3760.1|3748.1|3760.1|3748.1|3759.6|3747.6|0
1612948020000|2021-02-10 09:07:00|3762.1|3750.1|3763.1|3751.1|3763.1|3751.1|3762.1|3750.1|0
1612948030000|2021-02-10 09:07:10|3762.6|3750.6|3764.7|3752.7|3764.7|3752.7|3762.6|3750.6|0
1612948040000|2021-02-10 09:07:20|3765.4|3753.4|3763.5|3751.5|3765.7|3753.7|3763.5|3751.5|2
1612948050000|2021-02-10 09:07:30|3762.9|3750.9|3762.1|3750.1|3762.9|3750.9|3761.9|3749.9|0
1612948060000|2021-02-10 09:07:40|3761.4|3749.4|3760.9|3748.9|3761.4|3749.4|3760.4|3748.4|0
1612948070000|2021-02-10 09:07:50|3760.5|3748.5|3759.9|3747.9|3760.5|3748.5|3759.9|3747.9|3
1612948080000|2021-02-10 09:08:00|3760.4|3748.4|3762.4|3750.4|3762.9|3750.9|3760.4|3748.4|1
1612948090000|2021-02-10 09:08:10|3762.6|3750.6|3762.7|3750.7|3763.9|3751.9|3762.6|3750.6|1
1612948100000|2021-02-10 09:08:20|3762.4|3750.4|3761.4|3749.4|3762.4|3750.4|3761.4|3749.4|0
1612948110000|2021-02-10 09:08:30|3760.9|3748.9|3761.4|3749.4|3761.4|3749.4|3760.4|3748.4|0
1612948120000|2021-02-10 09:08:40|3761.9|3749.9|3762.2|3750.2|3762.2|3750.2|3761.9|3749.9|0
1612948130000|2021-02-10 09:08:50|3762.7|3750.7|3763.7|3751.7|3763.7|3751.7|3762.7|3750.7|4
1612948140000|2021-02-10 09:09:00|3763.5|3751.5|3764|3752|3764|3752|3763.5|3751.5|1
1612948150000|2021-02-10 09:09:10|3762.5|3750.5|3762.4|3750.4|3762.5|3750.5|3762.4|3750.4|0
1612948160000|2021-02-10 09:09:20|3762.2|3750.2|3761.6|3749.6|3762.2|3750.2|3761.6|3749.6|1
1612948170000|2021-02-10 09:09:30|3762|3750|3761.4|3749.4|3762.2|3750.2|3761.4|3749.4|2
1612948180000|2021-02-10 09:09:40|3761.2|3749.2|3760.7|3748.7|3761.2|3749.2|3760.7|3748.7|0
1612948190000|2021-02-10 09:09:50|3760.2|3748.2|3759.1|3747.1|3760.7|3748.7|3759.1|3747.1|1
1612948200000|2021-02-10 09:10:00|3758.8|3746.8|3758.3|3746.3|3758.8|3746.8|3758|3746|0
1612948210000|2021-02-10 09:10:10|3758|3746|3757.5|3745.5|3758|3746|3757.5|3745.5|0
1612948220000|2021-02-10 09:10:20|3756.7|3744.7|3756.8|3744.8|3757.6|3745.6|3756.7|3744.7|0
1612948230000|2021-02-10 09:10:30|3756.5|3744.5|3761|3749|3761|3749|3756.5|3744.5|0
1612948240000|2021-02-10 09:10:40|3760.8|3748.8|3760.3|3748.3|3761|3749|3760.3|3748.3|0
1612948250000|2021-02-10 09:10:50|3759.7|3747.7|3759.5|3747.5|3759.7|3747.7|3759.2|3747.2|1
1612948260000|2021-02-10 09:11:00|3759.2|3747.2|3757.4|3745.4|3759.2|3747.2|3757.4|3745.4|0
1612948270000|2021-02-10 09:11:10|3757.2|3745.2|3757.2|3745.2|3757.4|3745.4|3756.9|3744.9|0
1612948280000|2021-02-10 09:11:20|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3755.9|3743.9|0
1612948290000|2021-02-10 09:11:30|3756.4|3744.4|3756.4|3744.4|3756.9|3744.9|3756.4|3744.4|0
1612948300000|2021-02-10 09:11:40|3756.6|3744.6|3757.4|3745.4|3758.4|3746.4|3756.6|3744.6|0
1612948330000|2021-02-10 09:12:10|3757.9|3745.9|3758.4|3746.4|3758.4|3746.4|3757.9|3745.9|0
1612948340000|2021-02-10 09:12:20|3758.6|3746.6|3761.4|3749.4|3761.4|3749.4|3758.4|3746.4|1
1612948350000|2021-02-10 09:12:30|3761.2|3749.2|3761.5|3749.5|3761.5|3749.5|3761|3749|0
1612948360000|2021-02-10 09:12:40|3761.7|3749.7|3762.4|3750.4|3762.4|3750.4|3761.7|3749.7|2
1612948370000|2021-02-10 09:12:50|3762.2|3750.2|3761.9|3749.9|3762.4|3750.4|3761.7|3749.7|0
1612948380000|2021-02-10 09:13:00|3761.6|3749.6|3761.1|3749.1|3761.6|3749.6|3761.1|3749.1|0
1612948390000|2021-02-10 09:13:10|3761.4|3749.4|3761.6|3749.6|3761.6|3749.6|3761.3|3749.3|0
1612948410000|2021-02-10 09:13:30|3761.1|3749.1|3763.6|3751.6|3764|3752|3761.1|3749.1|1
1612948420000|2021-02-10 09:13:40|3763.9|3751.9|3763.9|3751.9|3764.1|3752.1|3763.3|3751.3|0
1612948430000|2021-02-10 09:13:50|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|0
1612948440000|2021-02-10 09:14:00|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1612948450000|2021-02-10 09:14:10|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|3763.6|3751.6|0
1612948460000|2021-02-10 09:14:20|3763.9|3751.9|3762.5|3750.5|3763.9|3751.9|3762.5|3750.5|0
1612948470000|2021-02-10 09:14:30|3762.8|3750.8|3762|3750|3762.8|3750.8|3762|3750|0
1612948480000|2021-02-10 09:14:40|3761.6|3749.6|3763.6|3747.6|3763.6|3750.6|3761.4|3747.6|0
1612948490000|2021-02-10 09:14:50|3763.9|3747.9|3762.1|3750.1|3763.9|3750.1|3762.1|3747.9|0
1612948500000|2021-02-10 09:15:00|3763.6|3747.6|3763.3|3747.3|3763.6|3747.6|3763.3|3747.3|1
1612948510000|2021-02-10 09:15:10|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|0
1612948520000|2021-02-10 09:15:20|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|0
1612948530000|2021-02-10 09:15:30|3762.8|3750.8|3763.3|3747.3|3763.3|3750.8|3762.4|3747.3|0
1612948540000|2021-02-10 09:15:40|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|0
1612948550000|2021-02-10 09:15:50|3763|3747|3761.1|3749.1|3763.3|3749.1|3760.8|3747|0
1612948560000|2021-02-10 09:16:00|3760.8|3748.8|3762.6|3750.6|3763|3750.6|3760.8|3747|0
1612948580000|2021-02-10 09:16:20|3762.4|3750.4|3761.8|3749.8|3762.4|3750.4|3761.8|3749.8|0
1612948590000|2021-02-10 09:16:30|3763.3|3747.3|3763.3|3747.3|3763.3|3747.3|3763.3|3747.3|0
1612948600000|2021-02-10 09:16:40|3762.3|3746.3|3762.3|3746.3|3762.3|3746.3|3762.3|3746.3|0
1612948610000|2021-02-10 09:16:50|3760.5|3748.5|3760.8|3748.8|3763.3|3748.8|3760.5|3746.3|0
1612948620000|2021-02-10 09:17:00|3762.6|3746.6|3762.3|3746.3|3762.6|3746.6|3762.3|3746.3|0
1612948630000|2021-02-10 09:17:10|3764.2|3752.2|3762.8|3746.8|3766.2|3752.2|3762.8|3746.8|0
1612948640000|2021-02-10 09:17:20|3763.3|3747.3|3760.8|3748.8|3763.3|3749.5|3759.8|3746.8|0
1612948650000|2021-02-10 09:17:30|3762.6|3746.6|3764|3752|3764|3752|3762.3|3746.3|17
1612948660000|2021-02-10 09:17:40|3763.7|3751.7|3764.4|3748.4|3764.4|3751.7|3763.4|3748.4|3
1612948670000|2021-02-10 09:17:50|3764|3748|3760.2|3748.2|3764|3749.2|3760.2|3746.7|0
1612948680000|2021-02-10 09:18:00|3760.6|3748.6|3756.2|3744.2|3763|3749.2|3756.2|3743.4|0
1612948690000|2021-02-10 09:18:10|3758.7|3742.7|3756.2|3744.2|3758.7|3744.9|3756.2|3742.4|0
1612948700000|2021-02-10 09:18:20|3758.4|3742.4|3759|3743|3759|3743|3758.4|3742.4|0
1612948710000|2021-02-10 09:18:30|3757.5|3745.5|3759|3743|3759.3|3745.5|3757.5|3743|0
1612948720000|2021-02-10 09:18:40|3758.7|3742.7|3758.7|3742.7|3758.7|3742.7|3758.7|3742.7|0
1612948730000|2021-02-10 09:18:50|3757.2|3745.2|3759|3743|3759|3745.2|3757.2|3743|0
1612948740000|2021-02-10 09:19:00|3758.7|3742.7|3757.5|3745.5|3758.7|3745.5|3757.2|3742.7|0
1612948760000|2021-02-10 09:19:20|3757.7|3745.7|3758|3746|3758|3746|3757.7|3745.7|0
1612948770000|2021-02-10 09:19:30|3756|3744|3755.7|3743.7|3756|3744|3755.7|3743.7|0
1612948780000|2021-02-10 09:19:40|3758.7|3742.7|3758.7|3742.7|3758.7|3742.7|3758.7|3742.7|0
1612948790000|2021-02-10 09:19:50|3758.4|3742.4|3757.5|3745.5|3758.4|3745.5|3757.5|3742.1|0
1612948810000|2021-02-10 09:20:10|3757.7|3745.7|3758|3746|3758|3746|3757.7|3745.7|0
1612948820000|2021-02-10 09:20:20|3757.4|3745.4|3758.8|3746.8|3758.8|3746.8|3757.4|3745.4|0
1612948830000|2021-02-10 09:20:30|3759.6|3747.6|3759.6|3747.6|3759.6|3747.6|3759.6|3747.6|0
1612948840000|2021-02-10 09:20:40|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|0
1612948870000|2021-02-10 09:21:10|3760|3748|3759|3747|3760|3748|3759|3747|0
1612948900000|2021-02-10 09:21:40|3758.6|3746.6|3757.5|3745.5|3758.6|3746.6|3757.5|3745.5|0
1612948920000|2021-02-10 09:22:00|3757.7|3745.7|3758|3746|3758|3746|3757.7|3745.7|0
1612948930000|2021-02-10 09:22:10|3756.7|3744.7|3757.7|3745.7|3757.7|3745.7|3756.7|3744.7|0
1612948970000|2021-02-10 09:22:50|3758.5|3746.5|3760.3|3748.3|3760.3|3748.3|3758.5|3746.5|0
1612948980000|2021-02-10 09:23:00|3760.5|3748.5|3760.8|3748.8|3761.1|3749.1|3760.5|3748.5|0
1612948990000|2021-02-10 09:23:10|3761.1|3749.1|3761.9|3749.9|3761.9|3749.9|3761.1|3749.1|0
1612949020000|2021-02-10 09:23:40|3760.3|3748.3|3759.5|3747.5|3760.3|3748.3|3759.5|3747.5|0
1612949030000|2021-02-10 09:23:50|3759.3|3747.3|3758.7|3746.7|3759.3|3747.3|3758.7|3746.7|0
1612949050000|2021-02-10 09:24:10|3757.9|3745.9|3757.1|3745.1|3757.9|3745.9|3757.1|3745.1|0
1612949060000|2021-02-10 09:24:20|3757.8|3745.8|3757.6|3745.6|3757.8|3745.8|3757.6|3745.6|0
1612949070000|2021-02-10 09:24:30|3757|3745|3758.6|3746.6|3758.6|3746.6|3757|3745|0
1612949080000|2021-02-10 09:24:40|3759.1|3747.1|3760.6|3748.6|3760.6|3748.6|3759.1|3747.1|0
1612949090000|2021-02-10 09:24:50|3760|3748|3760|3748|3760.3|3748.3|3760|3748|0
1612949100000|2021-02-10 09:25:00|3760.3|3748.3|3760.7|3748.7|3760.7|3748.7|3760.3|3748.3|0
1612949120000|2021-02-10 09:25:20|3759.8|3747.8|3758.7|3746.7|3759.8|3747.8|3758.7|3746.7|1
1612949130000|2021-02-10 09:25:30|3758.5|3746.5|3757.4|3745.4|3758.5|3746.5|3757.4|3745.4|0
1612949140000|2021-02-10 09:25:40|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3756.9|3744.9|0
1612949150000|2021-02-10 09:25:50|3757.4|3745.4|3756.4|3744.4|3757.4|3745.4|3756.2|3744.2|0
1612949160000|2021-02-10 09:26:00|3752.4|3740.4|3753.4|3741.4|3754.9|3741.4|3752.4|3738.9|0
1612949170000|2021-02-10 09:26:10|3755.2|3739.2|3753.1|3741.1|3755.5|3741.4|3752.4|3738.6|0
1612949180000|2021-02-10 09:26:20|3753.2|3741.2|3751.9|3739.9|3753.2|3741.2|3751.9|3739.9|0
1612949190000|2021-02-10 09:26:30|3752.4|3740.4|3755.4|3743.4|3755.4|3743.4|3752.4|3740.4|0
1612949210000|2021-02-10 09:26:50|3754.9|3742.9|3755.4|3743.4|3755.4|3743.4|3754.9|3742.9|0
1612949220000|2021-02-10 09:27:00|3755.8|3743.8|3756.4|3744.4|3757.6|3744.4|3755.4|3741.6|0
1612949240000|2021-02-10 09:27:20|3758.2|3742.2|3755.4|3743.4|3758.2|3744.2|3755.4|3742.2|0
1612949250000|2021-02-10 09:27:30|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1612949260000|2021-02-10 09:27:40|3755.1|3743.1|3755.9|3743.9|3755.9|3743.9|3755.1|3743.1|0
1612949270000|2021-02-10 09:27:50|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1612949280000|2021-02-10 09:28:00|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|3756.7|3744.7|0
1612949300000|2021-02-10 09:28:20|3756.4|3744.4|3755.9|3743.9|3756.4|3744.4|3755.9|3743.9|0
1612949310000|2021-02-10 09:28:30|3756.4|3744.4|3756.9|3744.9|3756.9|3744.9|3756.4|3744.4|0
1612949320000|2021-02-10 09:28:40|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1612949330000|2021-02-10 09:28:50|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1612949340000|2021-02-10 09:29:00|3757.8|3745.8|3757.5|3745.5|3757.8|3745.8|3757.5|3745.5|0
1612949360000|2021-02-10 09:29:20|3756.9|3744.9|3755|3743|3757.5|3745.5|3755|3743|0
1612949380000|2021-02-10 09:29:40|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1612949390000|2021-02-10 09:29:50|3755|3743|3755.5|3743.5|3755.5|3743.5|3755|3743|0
1612949400000|2021-02-10 09:30:00|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|0
1612949410000|2021-02-10 09:30:10|3755.5|3743.5|3753|3741|3755.5|3743.5|3753|3741|0
1612949420000|2021-02-10 09:30:20|3753.5|3741.5|3753|3741|3753.5|3741.5|3753|3741|0
1612949430000|2021-02-10 09:30:30|3752.7|3740.7|3753.5|3741.5|3753.5|3741.5|3752.7|3740.7|0
1612949440000|2021-02-10 09:30:40|3754|3742|3753.8|3741.8|3754.3|3742.3|3753.8|3741.8|0
1612949450000|2021-02-10 09:30:50|3754|3742|3754.3|3742.3|3754.3|3742.3|3754|3742|0
1612949460000|2021-02-10 09:31:00|3754.1|3742.1|3753.8|3741.8|3754.1|3742.1|3753.8|3741.8|0
1612949470000|2021-02-10 09:31:10|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|0
1612949480000|2021-02-10 09:31:20|3753.1|3741.1|3752.3|3740.3|3753.1|3741.1|3752.3|3740.3|0
1612949490000|2021-02-10 09:31:30|3752.5|3740.5|3752|3740|3752.5|3740.5|3752|3740|0
1612949500000|2021-02-10 09:31:40|3751.7|3739.7|3752.5|3740.5|3752.5|3740.5|3751.7|3739.7|0
1612949510000|2021-02-10 09:31:50|3752.8|3740.8|3753.3|3741.3|3753.3|3741.3|3752.8|3740.8|0
1612949520000|2021-02-10 09:32:00|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|0
1612949530000|2021-02-10 09:32:10|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|0
1612949540000|2021-02-10 09:32:20|3753.1|3741.1|3752.8|3740.8|3753.1|3741.1|3752.8|3740.8|0
1612949550000|2021-02-10 09:32:30|3753|3741|3748.8|3736.8|3753|3741|3748.8|3736.8|0
1612949560000|2021-02-10 09:32:40|3749|3737|3748.7|3736.7|3749.2|3737.2|3748.7|3736.7|0
1612949570000|2021-02-10 09:32:50|3749|3737|3747.2|3735.2|3749|3737|3747.2|3735.2|0
1612949580000|2021-02-10 09:33:00|3747|3735|3745.2|3733.2|3747|3735|3745.2|3733.2|0
1612949590000|2021-02-10 09:33:10|3745|3733|3745|3733|3745|3733|3745|3733|0
1612949600000|2021-02-10 09:33:20|3745.8|3733.8|3748.2|3732.2|3748.2|3733.8|3745.7|3731.9|0
1612949610000|2021-02-10 09:33:30|3746.7|3734.7|3748.5|3736.5|3748.5|3736.5|3746.7|3734.7|0
1612949620000|2021-02-10 09:33:40|3748.2|3736.2|3749.3|3737.3|3749.3|3737.3|3748.2|3736.2|0
1612949630000|2021-02-10 09:33:50|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1612949640000|2021-02-10 09:34:00|3749.7|3737.7|3750.5|3738.5|3750.7|3738.7|3749.5|3737.5|0
1612949650000|2021-02-10 09:34:10|3750.9|3738.9|3753.5|3741.5|3753.5|3741.5|3750.9|3738.9|0
1612949660000|2021-02-10 09:34:20|3753.9|3741.9|3755.2|3743.2|3755.2|3743.2|3753.9|3741.9|0
1612949670000|2021-02-10 09:34:30|3755.5|3743.5|3758.3|3746.3|3758.3|3746.3|3755.5|3743.5|0
1612949680000|2021-02-10 09:34:40|3758|3746|3758|3746|3758|3746|3758|3746|0
1612949690000|2021-02-10 09:34:50|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1612949720000|2021-02-10 09:35:20|3757.5|3745.5|3757|3745|3757.5|3745.5|3756.5|3744.5|0
1612949740000|2021-02-10 09:35:40|3757.4|3745.4|3758|3746|3758.5|3746.5|3757.4|3745.4|0
1612949750000|2021-02-10 09:35:50|3757.7|3745.7|3756.2|3744.2|3757.7|3745.7|3756.2|3744.2|0
1612949760000|2021-02-10 09:36:00|3756|3744|3756.7|3744.7|3756.7|3744.7|3756|3744|0
1612949770000|2021-02-10 09:36:10|3757.2|3745.2|3757.5|3745.5|3757.5|3745.5|3757.2|3745.2|0
1612949790000|2021-02-10 09:36:30|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1612949800000|2021-02-10 09:36:40|3758|3746|3758|3746|3758|3746|3758|3746|0
1612949810000|2021-02-10 09:36:50|3757.9|3745.9|3759.3|3747.3|3761.1|3749.1|3757.9|3745.9|5
1612949830000|2021-02-10 09:37:10|3759.5|3747.5|3759.6|3747.6|3759.6|3747.6|3759.5|3747.5|0
1612949840000|2021-02-10 09:37:20|3755.8|3743.8|3754.8|3742.8|3755.8|3743.8|3754.8|3742.8|0
1612949850000|2021-02-10 09:37:30|3755|3743|3755.5|3743.5|3756.3|3744.3|3755|3743|0
1612949860000|2021-02-10 09:37:40|3755.3|3743.3|3755|3743|3755.3|3743.3|3755|3743|0
1612949870000|2021-02-10 09:37:50|3754.8|3742.8|3755.3|3743.3|3755.3|3743.3|3754.5|3742.5|0
1612949880000|2021-02-10 09:38:00|3755.6|3743.6|3755|3743|3755.8|3743.8|3755|3743|0
1612949910000|2021-02-10 09:38:30|3755.6|3743.6|3756.3|3744.3|3756.3|3744.3|3755.6|3743.6|0
1612949920000|2021-02-10 09:38:40|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|0
1612949930000|2021-02-10 09:38:50|3755.5|3743.5|3755|3743|3755.5|3743.5|3755|3743|0
1612949940000|2021-02-10 09:39:00|3755.2|3743.2|3754.3|3742.3|3755.5|3743.5|3754.3|3742.3|0
1612949950000|2021-02-10 09:39:10|3754.5|3742.5|3755|3743|3755|3743|3754.5|3742.5|0
1612949960000|2021-02-10 09:39:20|3756|3744|3756|3744|3756|3744|3756|3744|0
1612949970000|2021-02-10 09:39:30|3757|3745|3757|3745|3757|3745|3757|3745|0
1612949980000|2021-02-10 09:39:40|3756.8|3744.8|3754.5|3742.5|3756.8|3744.8|3754.5|3742.5|0
1612949990000|2021-02-10 09:39:50|3754.3|3742.3|3749.7|3737.7|3754.3|3742.3|3748.3|3736.3|0
1612950000000|2021-02-10 09:40:00|3750.3|3738.3|3751.3|3739.3|3751.3|3739.3|3750.3|3738.3|0
1612950010000|2021-02-10 09:40:10|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|0
1612950020000|2021-02-10 09:40:20|3752.2|3740.2|3752.2|3740.2|3752.3|3740.3|3751.8|3739.8|0
1612950030000|2021-02-10 09:40:30|3752.7|3740.7|3752.7|3740.7|3753|3741|3752.4|3740.4|0
1612950040000|2021-02-10 09:40:40|3752.4|3740.4|3752.3|3740.3|3752.8|3740.8|3751.5|3739.5|2
1612950050000|2021-02-10 09:40:50|3752.1|3740.1|3749.7|3737.7|3752.1|3740.1|3749.7|3737.7|2
1612950060000|2021-02-10 09:41:00|3749.9|3737.9|3749.2|3737.2|3750.2|3738.2|3748.9|3736.9|2
1612950070000|2021-02-10 09:41:10|3749.4|3737.4|3750.5|3738.5|3750.5|3738.5|3749.4|3737.4|0
1612950080000|2021-02-10 09:41:20|3750.8|3738.8|3749.2|3737.2|3750.8|3738.8|3749.1|3737.1|4
1612950090000|2021-02-10 09:41:30|3748.9|3736.9|3751.4|3739.4|3751.4|3739.4|3748.9|3736.9|4
1612950100000|2021-02-10 09:41:40|3750.9|3738.9|3752.5|3740.5|3752.5|3740.5|3750.9|3738.9|0
1612950120000|2021-02-10 09:42:00|3754.7|3738.7|3754.7|3738.7|3754.7|3738.7|3754.7|3738.7|0
1612950130000|2021-02-10 09:42:10|3754.4|3738.4|3754.4|3738.4|3754.4|3738.4|3754.4|3738.4|0
1612950140000|2021-02-10 09:42:20|3752.2|3740.2|3754.7|3738.7|3754.7|3740.2|3751.9|3738.7|5
1612950160000|2021-02-10 09:42:40|3754.9|3738.9|3756.9|3740.9|3757.5|3743.7|3754|3738.9|0
1612950180000|2021-02-10 09:43:00|3757.2|3741.2|3754.8|3742.8|3757.2|3742.8|3753.7|3739.9|0
1612950190000|2021-02-10 09:43:10|3755|3743|3753.6|3741.6|3755.3|3743.3|3753.6|3741.6|0
1612950210000|2021-02-10 09:43:30|3753.3|3741.3|3754.3|3742.3|3754.3|3742.3|3753.3|3741.3|0
1612950220000|2021-02-10 09:43:40|3754|3742|3754|3742|3754|3742|3754|3742|0
1612950230000|2021-02-10 09:43:50|3754.8|3742.8|3755.4|3743.4|3755.4|3743.4|3754.8|3742.8|0
1612950250000|2021-02-10 09:44:10|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|0
1612950260000|2021-02-10 09:44:20|3753.8|3741.8|3753.1|3741.1|3753.8|3741.8|3753.1|3741.1|0
1612950280000|2021-02-10 09:44:40|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|0
1612950290000|2021-02-10 09:44:50|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|0
1612950300000|2021-02-10 09:45:00|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1612950320000|2021-02-10 09:45:20|3752.8|3740.8|3752.6|3740.6|3753.4|3741.4|3752.6|3740.6|0
1612950330000|2021-02-10 09:45:30|3752.8|3740.8|3753.5|3741.5|3753.5|3741.5|3752.8|3740.8|0
1612950340000|2021-02-10 09:45:40|3754.2|3742.2|3755.6|3743.6|3755.6|3743.6|3754.2|3742.2|1
1612950360000|2021-02-10 09:46:00|3755|3743|3755|3743|3755|3743|3755|3743|0
1612950370000|2021-02-10 09:46:10|3755.3|3743.3|3756.1|3744.1|3756.1|3744.1|3755.3|3743.3|0
1612950380000|2021-02-10 09:46:20|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|0
1612950400000|2021-02-10 09:46:40|3756.4|3744.4|3756.7|3744.7|3756.7|3744.7|3756.4|3744.4|0
1612950410000|2021-02-10 09:46:50|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1612950420000|2021-02-10 09:47:00|3757|3745|3758|3746|3758|3746|3757|3745|0
1612950430000|2021-02-10 09:47:10|3758.3|3746.3|3758.5|3746.5|3759|3747|3758.3|3746.3|1
1612950450000|2021-02-10 09:47:30|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|0
1612950460000|2021-02-10 09:47:40|3759|3747|3760.6|3748.6|3760.6|3748.6|3759|3747|0
1612950470000|2021-02-10 09:47:50|3761.1|3749.1|3760.6|3748.6|3761.3|3749.3|3760.6|3748.6|3
1612950480000|2021-02-10 09:48:00|3760.3|3748.3|3760.6|3748.6|3760.6|3748.6|3759.8|3747.8|0
1612950490000|2021-02-10 09:48:10|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1612950500000|2021-02-10 09:48:20|3760.6|3748.6|3759.5|3747.5|3760.6|3748.6|3759.5|3747.5|0
1612950510000|2021-02-10 09:48:30|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1612950520000|2021-02-10 09:48:40|3759|3747|3757.2|3745.2|3759|3747|3757.2|3745.2|0
1612950540000|2021-02-10 09:49:00|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|0
1612950550000|2021-02-10 09:49:10|3756.3|3744.3|3755.5|3743.5|3756.3|3744.3|3755.4|3743.4|0
1612950560000|2021-02-10 09:49:20|3755.2|3743.2|3754.7|3742.7|3755.2|3743.2|3754.7|3742.7|0
1612950580000|2021-02-10 09:49:40|3755.2|3743.2|3754.7|3742.7|3755.2|3743.2|3754.7|3742.7|0
1612950600000|2021-02-10 09:50:00|3755|3743|3755.5|3743.5|3755.5|3743.5|3755|3743|0
1612950610000|2021-02-10 09:50:10|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3754.7|3742.7|0
1612950620000|2021-02-10 09:50:20|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|0
1612950640000|2021-02-10 09:50:40|3756.2|3744.2|3756.5|3744.5|3756.8|3744.8|3756.2|3744.2|3
1612950650000|2021-02-10 09:50:50|3756.3|3744.3|3755.8|3743.8|3756.3|3744.3|3755.8|3743.8|0
1612950660000|2021-02-10 09:51:00|3755.6|3743.6|3755.2|3743.2|3755.6|3743.6|3754.9|3742.9|4
1612950670000|2021-02-10 09:51:10|3754.9|3742.9|3755.2|3743.2|3755.2|3743.2|3754.9|3742.9|0
1612950680000|2021-02-10 09:51:20|3755.1|3743.1|3754.6|3742.6|3755.1|3743.1|3754.6|3742.6|3
1612950690000|2021-02-10 09:51:30|3754.1|3742.1|3753.9|3741.9|3754.1|3742.1|3752.6|3740.6|10
1612950700000|2021-02-10 09:51:40|3753.1|3741.1|3753.1|3741.1|3753.9|3741.9|3752.9|3740.9|0
1612950710000|2021-02-10 09:51:50|3753.3|3741.3|3752.7|3740.7|3753.3|3741.3|3752.7|3740.7|10
1612950720000|2021-02-10 09:52:00|3753.5|3741.5|3755.6|3743.6|3755.6|3743.6|3753.5|3741.5|0
1612950730000|2021-02-10 09:52:10|3755.2|3743.2|3753.3|3741.3|3755.6|3743.6|3753.2|3741.2|0
1612950740000|2021-02-10 09:52:20|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1612950750000|2021-02-10 09:52:30|3754.6|3742.6|3753.6|3741.6|3755.1|3743.1|3753.6|3741.6|0
1612950760000|2021-02-10 09:52:40|3754|3742|3755.1|3743.1|3755.6|3743.6|3754|3742|0
1612950770000|2021-02-10 09:52:50|3755.3|3743.3|3753.4|3741.4|3755.6|3743.6|3753.4|3741.4|0
1612950780000|2021-02-10 09:53:00|3753.2|3741.2|3753.4|3741.4|3753.4|3741.4|3752.8|3740.8|0
1612950790000|2021-02-10 09:53:10|3753.2|3741.2|3751.7|3739.7|3753.2|3741.2|3751.5|3739.5|2
1612950800000|2021-02-10 09:53:20|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|0
1612950810000|2021-02-10 09:53:30|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|0
1612950820000|2021-02-10 09:53:40|3752.8|3740.8|3753.1|3741.1|3753.1|3741.1|3752.8|3740.8|0
1612950830000|2021-02-10 09:53:50|3752.2|3740.2|3752.3|3740.3|3752.8|3740.8|3752.2|3740.2|0
1612950840000|2021-02-10 09:54:00|3752|3740|3752.2|3740.2|3752.8|3740.8|3752|3740|0
1612950850000|2021-02-10 09:54:10|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|0
1612950860000|2021-02-10 09:54:20|3752.5|3740.5|3753.8|3741.8|3753.8|3741.8|3752.5|3740.5|0
1612950870000|2021-02-10 09:54:30|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|0
1612950880000|2021-02-10 09:54:40|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|5
1612950890000|2021-02-10 09:54:50|3752.9|3740.9|3754.4|3742.4|3754.4|3742.4|3752.9|3740.9|46
1612950900000|2021-02-10 09:55:00|3753.6|3741.6|3753.4|3741.4|3753.6|3741.6|3752.9|3740.9|1
1612950910000|2021-02-10 09:55:10|3753.6|3741.6|3753.4|3741.4|3753.6|3741.6|3752.8|3740.8|0
1612950920000|2021-02-10 09:55:20|3753.1|3741.1|3754.4|3742.4|3754.6|3742.6|3753.1|3741.1|0
1612950930000|2021-02-10 09:55:30|3753.2|3741.2|3752.2|3740.2|3753.2|3741.2|3752.2|3740.2|5
1612950940000|2021-02-10 09:55:40|3754.3|3742.3|3754|3742|3754.5|3742.5|3753.3|3741.3|40
1612950950000|2021-02-10 09:55:50|3754.3|3742.3|3752.6|3740.6|3756|3744|3752.6|3740.6|20
1612950960000|2021-02-10 09:56:00|3752|3740|3752.1|3740.1|3752.4|3740.4|3752|3740|8
1612950970000|2021-02-10 09:56:10|3751.8|3739.8|3752|3740|3752|3740|3751.8|3739.8|11
1612950980000|2021-02-10 09:56:20|3751.6|3739.6|3751|3739|3751.6|3739.6|3750.2|3738.2|16
1612950990000|2021-02-10 09:56:30|3750.7|3738.7|3751.7|3739.7|3753.8|3741.8|3750.7|3738.7|22
1612951000000|2021-02-10 09:56:40|3752.2|3740.2|3750.7|3738.7|3752.4|3740.4|3750.7|3738.7|0
1612951010000|2021-02-10 09:56:50|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|0
1612951020000|2021-02-10 09:57:00|3749.6|3737.6|3752.5|3740.5|3752.5|3740.5|3749.6|3737.6|24
1612951030000|2021-02-10 09:57:10|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|10
1612951040000|2021-02-10 09:57:20|3752|3740|3749.8|3737.8|3752|3740|3749.3|3737.3|11
1612951050000|2021-02-10 09:57:30|3750.3|3738.3|3747.7|3735.7|3750.3|3738.3|3747.7|3735.7|7
1612951060000|2021-02-10 09:57:40|3747.6|3735.6|3746.1|3734.1|3747.6|3735.6|3746.1|3734.1|9
1612951070000|2021-02-10 09:57:50|||||||||2
1612951080000|2021-02-10 09:58:00|3745.5|3733.5|3749.1|3737.1|3749.1|3737.1|3745.5|3733.5|60
1612951090000|2021-02-10 09:58:10|3748.7|3736.7|3749|3737|3749|3737|3748.2|3736.2|8
1612951100000|2021-02-10 09:58:20|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3748.9|3736.9|0
1612951110000|2021-02-10 09:58:30|3749.2|3737.2|3747.9|3735.9|3749.2|3737.2|3747.9|3735.9|1
1612951120000|2021-02-10 09:58:40|3746.3|3734.3|3745.7|3733.7|3746.3|3734.3|3745.7|3733.7|4
1612951130000|2021-02-10 09:58:50|3745.5|3733.5|3744.7|3732.7|3745.5|3733.5|3744.7|3732.7|1
1612951140000|2021-02-10 09:59:00|3744.2|3732.2|3743.7|3731.7|3744.2|3732.2|3743.7|3731.7|5
1612951150000|2021-02-10 09:59:10|3743.4|3731.4|3743.1|3731.1|3743.4|3731.4|3743.1|3731.1|13
1612951160000|2021-02-10 09:59:20|3743.7|3731.7|3744.4|3732.4|3744.9|3732.9|3743.7|3731.7|16
1612951170000|2021-02-10 09:59:30|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1612951180000|2021-02-10 09:59:40|3743.7|3731.7|3743.6|3731.6|3743.9|3731.9|3743.6|3731.6|36
1612951190000|2021-02-10 09:59:50|3743.9|3731.9|3740.4|3728.4|3743.9|3731.9|3740.1|3728.1|23
1613010600000|2021-02-11 02:30:00|3673.9|3661.9|3675.4|3663.4|3675.4|3663.4|3670.9|3658.9|1
1613010610000|2021-02-11 02:30:10|3675.6|3663.6|3677|3665|3678.9|3666.9|3673.6|3661.6|2
1613010620000|2021-02-11 02:30:20|3677.2|3665.2|3676.9|3664.9|3678.3|3666.3|3676.2|3664.2|1
1613010630000|2021-02-11 02:30:30|3677.4|3665.4|3675.9|3663.9|3678|3666|3675.9|3663.9|0
1613010640000|2021-02-11 02:30:40|3675.1|3663.1|3673.3|3661.3|3675.1|3663.1|3673.3|3661.3|26
1613010650000|2021-02-11 02:30:50|3673|3661|3673.3|3661.3|3673.7|3661.7|3672.5|3660.5|12
1613010660000|2021-02-11 02:31:00|3673.6|3661.6|3673.3|3661.3|3673.9|3661.9|3673.3|3661.3|1
1613010670000|2021-02-11 02:31:10|3672.1|3660.1|3672.1|3660.1|3672.1|3660.1|3671.7|3659.7|21
1613010680000|2021-02-11 02:31:20|3671.4|3659.4|3671.1|3659.1|3671.4|3659.4|3671.1|3659.1|11
1613010690000|2021-02-11 02:31:30|3671.4|3659.4|3671.4|3659.4|3671.4|3659.4|3671.4|3659.4|0
1613010700000|2021-02-11 02:31:40|3671.1|3659.1|3671.1|3659.1|3671.1|3659.1|3671.1|3659.1|36
1613010720000|2021-02-11 02:32:00|3670.1|3658.1|3668.7|3656.7|3670.1|3658.1|3668.4|3656.4|76
1613010730000|2021-02-11 02:32:10|3668.4|3656.4|3668.4|3656.4|3669.7|3657.7|3667.9|3655.9|0
1613010740000|2021-02-11 02:32:20|3669.9|3653.9|3668.7|3656.7|3669.9|3656.7|3667.5|3653.5|0
1613010750000|2021-02-11 02:32:30|3668.4|3656.4|3669.2|3657.2|3669.4|3657.4|3668.4|3656.4|0
1613010760000|2021-02-11 02:32:40|3669.4|3657.4|3668.9|3656.9|3669.7|3657.7|3667.9|3655.9|0
1613010770000|2021-02-11 02:32:50|3668.4|3656.4|3665.9|3653.9|3668.6|3656.6|3665.9|3653.9|0
1613010780000|2021-02-11 02:33:00|3665.1|3653.1|3663|3651|3665.1|3653.1|3663|3651|0
1613010800000|2021-02-11 02:33:20|3663.5|3651.5|3663.5|3651.5|3663.5|3651.5|3663.5|3651.5|0
1613010810000|2021-02-11 02:33:30|3663.7|3651.7|3664|3652|3664.4|3652.4|3663.7|3651.7|0
1613010820000|2021-02-11 02:33:40|3663.5|3651.5|3665.5|3653.5|3666.2|3653.9|3663.5|3650.2|0
1613010830000|2021-02-11 02:33:50|3666|3654|3660.6|3648.6|3666.2|3654.2|3660.6|3648.6|9
1613010840000|2021-02-11 02:34:00|3661.2|3649.2|3660.6|3648.6|3661.7|3649.7|3660.6|3648.6|1
1613010850000|2021-02-11 02:34:10|3659.5|3647.5|3659.2|3647.2|3659.5|3647.5|3659.2|3647.2|12
1613010860000|2021-02-11 02:34:20|3659.8|3647.8|3659.8|3647.8|3659.8|3647.8|3659.8|3647.8|0
1613010870000|2021-02-11 02:34:30|3659.5|3647.5|3660.3|3648.3|3660.3|3648.3|3659.5|3647.5|0
1613010880000|2021-02-11 02:34:40|3660.6|3648.6|3661.1|3649.1|3661.1|3649.1|3660.6|3648.6|0
1613010890000|2021-02-11 02:34:50|3660.6|3648.6|3660.1|3648.1|3660.6|3648.6|3660.1|3648.1|0
1613010900000|2021-02-11 02:35:00|3659.5|3647.5|3659.5|3647.5|3660.6|3648.6|3658.9|3646.9|5
1613010910000|2021-02-11 02:35:10|3660.1|3648.1|3660.1|3648.1|3660.1|3648.1|3660.1|3648.1|4
1613010920000|2021-02-11 02:35:20|3660.4|3648.4|3661|3649|3661|3649|3660.4|3648.4|3
1613010930000|2021-02-11 02:35:30|3661.3|3649.3|3661.6|3649.6|3661.9|3649.9|3661.3|3649.3|2
1613010940000|2021-02-11 02:35:40|3661.9|3649.9|3662.2|3650.2|3662.2|3650.2|3661.3|3649.3|6
1613010950000|2021-02-11 02:35:50|3662.5|3650.5|3663.1|3651.1|3663.1|3651.1|3662.2|3650.2|10
1613010960000|2021-02-11 02:36:00|3663.8|3651.8|3663.4|3651.4|3663.8|3651.8|3662.8|3650.8|7
1613010970000|2021-02-11 02:36:10|3663|3651|3663.5|3651.5|3663.6|3651.6|3662.8|3650.8|12
1613010980000|2021-02-11 02:36:20|3663.7|3651.7|3661.9|3649.9|3664|3652|3661.9|3649.9|1
1613010990000|2021-02-11 02:36:30|3661.6|3649.6|3661.7|3649.7|3661.7|3649.7|3661.6|3649.6|0
1613011000000|2021-02-11 02:36:40|3662.4|3650.4|3662.4|3650.4|3662.4|3650.4|3662.4|3650.4|0
1613011020000|2021-02-11 02:37:00|3663.1|3651.1|3663.1|3651.1|3663.1|3651.1|3663.1|3651.1|1
1613011030000|2021-02-11 02:37:10|||||||||1
1613011040000|2021-02-11 02:37:20|3662.5|3650.5|3662.5|3650.5|3662.5|3650.5|3662.5|3650.5|1
1613011050000|2021-02-11 02:37:30|3661.9|3649.9|3661.3|3649.3|3661.9|3649.9|3661.3|3649.3|10
1613011070000|2021-02-11 02:37:50|3660.5|3648.5|3660.5|3648.5|3660.5|3648.5|3660.5|3648.5|4
1613011080000|2021-02-11 02:38:00|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|0
1613011100000|2021-02-11 02:38:20|3660.5|3648.5|3660.5|3648.5|3660.5|3648.5|3660.5|3648.5|0
1613011130000|2021-02-11 02:38:50|3661|3649|3661|3649|3661|3649|3661|3649|0
1613011140000|2021-02-11 02:39:00|3661.3|3649.3|3661.3|3649.3|3661.3|3649.3|3661.3|3649.3|5
1613011150000|2021-02-11 02:39:10|3661.6|3649.6|3661.6|3649.6|3661.6|3649.6|3661.6|3649.6|0
1613011160000|2021-02-11 02:39:20|3662.2|3650.2|3659.8|3647.8|3662.2|3650.2|3659.8|3647.8|4
1613011170000|2021-02-11 02:39:30|3658.9|3646.9|3659.9|3647.9|3659.9|3647.9|3658.9|3646.9|0
1613011180000|2021-02-11 02:39:40|3659.6|3647.6|3659.7|3647.7|3660.3|3648.3|3659.4|3647.4|6
1613011190000|2021-02-11 02:39:50|3657.9|3645.9|3657.9|3645.9|3657.9|3645.9|3657.9|3645.9|10
1613011200000|2021-02-11 02:40:00|3658.5|3646.5|3658.5|3646.5|3658.5|3646.5|3658.5|3646.5|0
1613011210000|2021-02-11 02:40:10|3658.2|3646.2|3657.7|3645.7|3658.2|3646.2|3657.7|3645.7|0
1613011220000|2021-02-11 02:40:20|3657.4|3645.4|3657.1|3645.1|3657.4|3645.4|3657.1|3645.1|6
1613011230000|2021-02-11 02:40:30|3656.4|3644.4|3656.4|3644.4|3656.4|3644.4|3656.4|3644.4|0
1613011240000|2021-02-11 02:40:40|3657.1|3645.1|3657.1|3645.1|3657.1|3645.1|3657.1|3645.1|2
1613011250000|2021-02-11 02:40:50|3659.8|3647.8|3658.6|3646.6|3660.1|3648.1|3658.6|3646.6|1
1613011260000|2021-02-11 02:41:00|3659.2|3647.2|3657.8|3645.8|3659.2|3647.2|3657.8|3645.8|14
1613011270000|2021-02-11 02:41:10|3655.7|3643.7|3656.3|3644.3|3656.3|3644.3|3655.7|3643.7|0
1613011280000|2021-02-11 02:41:20|3656.9|3644.9|3657.2|3645.2|3657.2|3645.2|3656.9|3644.9|0
1613011300000|2021-02-11 02:41:40|3657.5|3645.5|3658.4|3646.4|3658.4|3646.4|3657.5|3645.5|1
1613011320000|2021-02-11 02:42:00|3658.6|3646.6|3657.2|3645.2|3658.6|3646.6|3657.2|3645.2|0
1613011340000|2021-02-11 02:42:20|3656.6|3644.6|3655.9|3643.9|3656.6|3644.6|3655.7|3643.7|4
1613011350000|2021-02-11 02:42:30|3656|3644|3656.3|3644.3|3656.7|3644.7|3656|3644|1
1613011360000|2021-02-11 02:42:40|3655.5|3643.5|3653.4|3641.4|3655.5|3643.5|3653.4|3641.4|3
1613011370000|2021-02-11 02:42:50|3653.1|3641.1|3652.9|3640.9|3653.9|3641.9|3652.7|3640.7|22
1613011380000|2021-02-11 02:43:00|3653.7|3641.7|3653.7|3641.7|3653.7|3641.7|3653.7|3641.7|1
1613011390000|2021-02-11 02:43:10|||||||||2
1613011410000|2021-02-11 02:43:30|3653.1|3641.1|3652.4|3640.4|3653.3|3641.3|3652.2|3640.2|20
1613011420000|2021-02-11 02:43:40|3652.2|3640.2|3652.4|3640.4|3652.7|3640.7|3651.9|3639.9|9
1613011430000|2021-02-11 02:43:50|3652.2|3640.2|3652.4|3640.4|3652.4|3640.4|3652.2|3640.2|0
1613011440000|2021-02-11 02:44:00|3652.2|3640.2|3652.4|3640.4|3653|3641|3651.9|3639.9|1
1613011450000|2021-02-11 02:44:10|3652.7|3640.7|3652.7|3640.7|3652.7|3640.7|3652.7|3640.7|0
1613011460000|2021-02-11 02:44:20|3653.5|3641.5|3654|3642|3654.4|3642.4|3652.4|3640.4|0
1613011470000|2021-02-11 02:44:30|3653.7|3641.7|3654|3642|3654|3642|3653.5|3641.5|0
1613011480000|2021-02-11 02:44:40|3653.5|3641.5|3654.3|3642.3|3654.3|3642.3|3653.5|3641.5|0
1613011490000|2021-02-11 02:44:50|3654.1|3642.1|3653.5|3641.5|3654.1|3642.1|3653.5|3641.5|10
1613011500000|2021-02-11 02:45:00|3652.1|3640.1|3651.5|3639.5|3652.1|3640.1|3651.2|3639.2|24
1613011510000|2021-02-11 02:45:10|3654.1|3642.1|3652.1|3640.1|3654.1|3642.1|3652.1|3640.1|0
1613011520000|2021-02-11 02:45:20|3652.3|3640.3|3652.1|3640.1|3652.6|3640.6|3652.1|3640.1|3
1613011530000|2021-02-11 02:45:30|3651.8|3639.8|3651.7|3639.7|3652.2|3640.2|3651.5|3639.5|1
1613011540000|2021-02-11 02:45:40|3651.1|3639.1|3651.1|3639.1|3651.1|3639.1|3651.1|3639.1|14
1613011550000|2021-02-11 02:45:50|3651.7|3639.7|3651.4|3639.4|3651.7|3639.7|3651.4|3639.4|0
1613011560000|2021-02-11 02:46:00|3651.1|3639.1|3650.7|3638.7|3651.4|3639.4|3650.7|3638.7|7
1613011570000|2021-02-11 02:46:10|3650.9|3638.9|3650.9|3638.9|3650.9|3638.9|3650.9|3638.9|3
1613011590000|2021-02-11 02:46:30|3650.6|3638.6|3650.6|3638.6|3650.6|3638.6|3650.6|3638.6|0
1613011600000|2021-02-11 02:46:40|3650.4|3638.4|3650.6|3638.6|3650.6|3638.6|3650.4|3638.4|0
1613011620000|2021-02-11 02:47:00|3650.9|3638.9|3650.1|3638.1|3650.9|3638.9|3650.1|3638.1|0
1613011630000|2021-02-11 02:47:10|3650.3|3638.3|3650.3|3638.3|3650.3|3638.3|3650.3|3638.3|0
1613011640000|2021-02-11 02:47:20|3650.1|3638.1|3650.9|3638.9|3650.9|3638.9|3650.1|3638.1|0
1613011660000|2021-02-11 02:47:40|3650.4|3638.4|3650.9|3638.9|3650.9|3638.9|3650.4|3638.4|0
1613011680000|2021-02-11 02:48:00|3651.1|3639.1|3651.1|3639.1|3651.1|3639.1|3651.1|3639.1|0
1613011750000|2021-02-11 02:49:10|3651.4|3639.4|3652.7|3640.7|3652.7|3640.7|3651.4|3639.4|0
1613011760000|2021-02-11 02:49:20|3653.8|3641.8|3654.4|3642.4|3655|3643|3653.8|3641.8|0
1613011770000|2021-02-11 02:49:30|3654.7|3642.7|3654.7|3642.7|3654.7|3642.7|3654.7|3642.7|0
1613011790000|2021-02-11 02:49:50|3655|3643|3654.5|3642.5|3655|3643|3654.5|3642.5|0
1613011800000|2021-02-11 02:50:00|3654.2|3642.2|3653.9|3641.9|3654.2|3642.2|3653.7|3641.7|0
1613011810000|2021-02-11 02:50:10|3654|3642|3654.2|3642.2|3654.4|3642.4|3653.7|3641.7|0
1613011820000|2021-02-11 02:50:20|3653.7|3641.7|3653.7|3641.7|3654.2|3642.2|3653.7|3641.7|0
1613011830000|2021-02-11 02:50:30|3653.4|3641.4|3653.9|3641.9|3653.9|3641.9|3653.2|3641.2|0
1613011840000|2021-02-11 02:50:40|3654.2|3642.2|3654.5|3642.5|3655|3643|3654.2|3642.2|0
1613011850000|2021-02-11 02:50:50|3654.7|3642.7|3654.7|3642.7|3655.3|3643.3|3654.5|3642.5|0
1613011860000|2021-02-11 02:51:00|3655|3643|3655.3|3643.3|3655.3|3643.3|3654.5|3642.5|0
1613011870000|2021-02-11 02:51:10|3656.1|3644.1|3653.9|3641.9|3656.7|3644.7|3653.7|3641.7|0
1613011880000|2021-02-11 02:51:20|3653.7|3641.7|3653.7|3641.7|3654.4|3642.4|3653.7|3641.7|0
1613011920000|2021-02-11 02:52:00|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|0
1613011930000|2021-02-11 02:52:10|3653|3641|3653.7|3641.7|3653.7|3641.7|3653|3641|0
1613011950000|2021-02-11 02:52:30|3653.6|3641.6|3653.8|3641.8|3653.8|3641.8|3653.6|3641.6|0
1613011970000|2021-02-11 02:52:50|3653.6|3641.6|3653.8|3641.8|3653.8|3641.8|3653.6|3641.6|0
1613011980000|2021-02-11 02:53:00|3653.6|3641.6|3653.8|3641.8|3653.8|3641.8|3653.6|3641.6|0
1613012000000|2021-02-11 02:53:20|3653.6|3641.6|3653.6|3641.6|3653.6|3641.6|3653.6|3641.6|0
1613012020000|2021-02-11 02:53:40|3653.8|3641.8|3653.6|3641.6|3653.8|3641.8|3653.6|3641.6|0
1613012030000|2021-02-11 02:53:50|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|0
1613012040000|2021-02-11 02:54:00|3653.3|3641.3|3653|3641|3653.3|3641.3|3652.8|3640.8|2
1613012050000|2021-02-11 02:54:10|3653.2|3641.2|3654|3642|3654|3642|3653.2|3641.2|0
1613012060000|2021-02-11 02:54:20|3653.8|3641.8|3653.8|3641.8|3654|3642|3653.8|3641.8|0
1613012070000|2021-02-11 02:54:30|3654|3642|3653.8|3641.8|3654|3642|3653.8|3641.8|0
1613012090000|2021-02-11 02:54:50|3654|3642|3653|3641|3654|3642|3653|3641|0
1613012110000|2021-02-11 02:55:10|3653.5|3641.5|3652.2|3640.2|3653.5|3641.5|3652.2|3640.2|0
1613012140000|2021-02-11 02:55:40|3653|3641|3649.1|3637.1|3653|3641|3648.4|3636.4|28
1613012150000|2021-02-11 02:55:50|3648.9|3636.9|3648.9|3636.9|3649.4|3637.4|3648.6|3636.6|0
1613012160000|2021-02-11 02:56:00|3648.6|3636.6|3648.6|3636.6|3648.6|3636.6|3648.6|3636.6|0
1613012170000|2021-02-11 02:56:10|3647.8|3635.8|3647|3635|3648|3636|3647|3635|0
1613012180000|2021-02-11 02:56:20|3647.5|3635.5|3647.5|3635.5|3647.5|3635.5|3647.5|3635.5|0
1613012190000|2021-02-11 02:56:30|3647.8|3635.8|3648.5|3636.5|3648.5|3636.5|3647.8|3635.8|0
1613012200000|2021-02-11 02:56:40|3647.6|3635.6|3647.6|3635.6|3647.6|3635.6|3647.5|3635.5|0
1613012210000|2021-02-11 02:56:50|3647.8|3635.8|3648.8|3636.8|3648.8|3636.8|3647.8|3635.8|0
1613012250000|2021-02-11 02:57:30|3647.9|3635.9|3647.1|3635.1|3647.9|3635.9|3647.1|3635.1|0
1613012260000|2021-02-11 02:57:40|3646.3|3634.3|3646.3|3634.3|3646.3|3634.3|3646.3|3634.3|0
1613012270000|2021-02-11 02:57:50|3646.5|3634.5|3647.9|3635.9|3647.9|3635.9|3646.5|3634.5|0
1613012280000|2021-02-11 02:58:00|3648.8|3636.8|3649.3|3637.3|3649.3|3637.3|3648.8|3636.8|0
1613012290000|2021-02-11 02:58:10|3649.6|3637.6|3647.8|3635.8|3649.6|3637.6|3647.8|3635.8|0
1613012310000|2021-02-11 02:58:30|3647.7|3635.7|3647.3|3635.3|3647.8|3635.8|3647.3|3635.3|1
1613012320000|2021-02-11 02:58:40|3648.1|3636.1|3648.1|3636.1|3648.1|3636.1|3648.1|3636.1|0
1613012330000|2021-02-11 02:58:50|3647.3|3635.3|3647.3|3635.3|3647.3|3635.3|3647.3|3635.3|0
1613012340000|2021-02-11 02:59:00|3647.8|3635.8|3647.3|3635.3|3647.8|3635.8|3647.3|3635.3|0
1613012350000|2021-02-11 02:59:10|3647|3635|3646.8|3634.8|3647|3635|3646.8|3634.8|0
1613012360000|2021-02-11 02:59:20|3646.7|3634.7|3646.5|3634.5|3646.7|3634.7|3646.5|3634.5|0
1613012370000|2021-02-11 02:59:30|3646.7|3634.7|3647.7|3635.7|3647.7|3635.7|3646.7|3634.7|0
1613012380000|2021-02-11 02:59:40|3647.5|3635.5|3647.5|3635.5|3647.7|3635.7|3647.5|3635.5|0
1613012390000|2021-02-11 02:59:50|3648|3636|3648|3636|3648|3636|3648|3636|0
1613012400000|2021-02-11 03:00:00|3648.3|3636.3|3648.3|3636.3|3648.3|3636.3|3648.3|3636.3|0
1613012420000|2021-02-11 03:00:20|3648|3636|3646.8|3634.8|3648.3|3636.3|3646.3|3634.3|8
1613012430000|2021-02-11 03:00:30|3646.3|3634.3|3647.1|3635.1|3647.1|3635.1|3646.3|3634.3|0
1613012440000|2021-02-11 03:00:40|3646.8|3634.8|3646.8|3634.8|3646.8|3634.8|3646.8|3634.8|0
1613012460000|2021-02-11 03:01:00|3646.5|3634.5|3646.5|3634.5|3646.5|3634.5|3646.5|3634.5|0
1613012470000|2021-02-11 03:01:10|3646.8|3634.8|3646.8|3634.8|3646.8|3634.8|3646.8|3634.8|0
1613012490000|2021-02-11 03:01:30|3647.1|3635.1|3647.4|3635.4|3647.7|3635.7|3646.9|3634.9|0
1613012500000|2021-02-11 03:01:40|3647.7|3635.7|3647.7|3635.7|3647.7|3635.7|3647.7|3635.7|0
1613012510000|2021-02-11 03:01:50|3647.9|3635.9|3648.2|3636.2|3648.2|3636.2|3647.9|3635.9|0
1613012520000|2021-02-11 03:02:00|3648|3636|3649.2|3637.2|3649.2|3637.2|3648|3636|0
1613012530000|2021-02-11 03:02:10|3649.5|3637.5|3649.2|3637.2|3649.5|3637.5|3649|3637|0
1613012540000|2021-02-11 03:02:20|3649.5|3637.5|3650|3638|3650|3638|3649.5|3637.5|0
1613012550000|2021-02-11 03:02:30|3649.8|3637.8|3649.2|3637.2|3651.1|3639.1|3649.2|3637.2|0
1613012560000|2021-02-11 03:02:40|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|0
1613012570000|2021-02-11 03:02:50|3649|3637|3649.2|3637.2|3649.2|3637.2|3649|3637|0
1613012580000|2021-02-11 03:03:00|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|0
1613012590000|2021-02-11 03:03:10|3648.7|3636.7|3649.2|3637.2|3649.2|3637.2|3648.7|3636.7|0
1613012600000|2021-02-11 03:03:20|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|3649.5|3637.5|0
1613012620000|2021-02-11 03:03:40|3650|3638|3650|3638|3650|3638|3650|3638|0
1613012630000|2021-02-11 03:03:50|3650.3|3638.3|3650|3638|3650.3|3638.3|3649.5|3637.5|0
1613012640000|2021-02-11 03:04:00|3650.3|3638.3|3649.7|3637.7|3650.3|3638.3|3649.7|3637.7|0
1613012650000|2021-02-11 03:04:10|3650|3638|3650.3|3638.3|3650.3|3638.3|3650|3638|0
1613012670000|2021-02-11 03:04:30|3650.6|3638.6|3649.5|3637.5|3650.6|3638.6|3649.5|3637.5|0
1613012680000|2021-02-11 03:04:40|3649.7|3637.7|3649.5|3637.5|3649.7|3637.7|3649.5|3637.5|0
1613012690000|2021-02-11 03:04:50|3649.2|3637.2|3649.2|3637.2|3649.2|3637.2|3649|3637|0
1613012700000|2021-02-11 03:05:00|3648.7|3636.7|3650.3|3638.3|3650.3|3638.3|3648.7|3636.7|0
1613012710000|2021-02-11 03:05:10|3649.4|3637.4|3649.2|3637.2|3649.4|3637.4|3649.2|3637.2|0
1613012720000|2021-02-11 03:05:20|3649.5|3637.5|3649.8|3637.8|3650|3638|3649.2|3637.2|0
1613012730000|2021-02-11 03:05:30|3649.5|3637.5|3650|3638|3650|3638|3649.5|3637.5|0
1613012740000|2021-02-11 03:05:40|3649.5|3637.5|3650|3638|3650|3638|3649.5|3637.5|0
1613012750000|2021-02-11 03:05:50|3650.3|3638.3|3650.3|3638.3|3650.3|3638.3|3650.3|3638.3|0
1613012770000|2021-02-11 03:06:10|3650.6|3638.6|3651|3639|3651.2|3639.2|3650.6|3638.6|3
1613012780000|2021-02-11 03:06:20|3650.9|3638.9|3651.7|3639.7|3651.7|3639.7|3650.9|3638.9|0
1613012790000|2021-02-11 03:06:30|3651.8|3639.8|3651.7|3639.7|3651.8|3639.8|3651.7|3639.7|0
1613012800000|2021-02-11 03:06:40|3652|3640|3652.5|3640.5|3652.5|3640.5|3652|3640|2
1613012810000|2021-02-11 03:06:50|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|0
1613012820000|2021-02-11 03:07:00|3652.5|3640.5|3653.6|3641.6|3653.8|3641.8|3652.3|3640.3|3
1613012850000|2021-02-11 03:07:30|3652.6|3640.6|3652.6|3640.6|3652.6|3640.6|3652.6|3640.6|0
1613012860000|2021-02-11 03:07:40|3652.3|3640.3|3652.3|3640.3|3652.3|3640.3|3652.3|3640.3|9
1613012870000|2021-02-11 03:07:50|3652.6|3640.6|3652.6|3640.6|3652.6|3640.6|3652.6|3640.6|8
1613012880000|2021-02-11 03:08:00|3652.9|3640.9|3652.9|3640.9|3652.9|3640.9|3652.9|3640.9|0
1613012890000|2021-02-11 03:08:10|3652.3|3640.3|3652.6|3640.6|3652.6|3640.6|3652.3|3640.3|0
1613012910000|2021-02-11 03:08:30|3652.9|3640.9|3652.9|3640.9|3652.9|3640.9|3652.9|3640.9|0
1613012920000|2021-02-11 03:08:40|3652.6|3640.6|3651.7|3639.7|3652.6|3640.6|3651.7|3639.7|0
1613012930000|2021-02-11 03:08:50|3651.5|3639.5|3651.5|3639.5|3651.5|3639.5|3651.5|3639.5|0
1613012940000|2021-02-11 03:09:00|3651.7|3639.7|3652.3|3640.3|3652.3|3640.3|3651.7|3639.7|0
1613012950000|2021-02-11 03:09:10|3652.6|3640.6|3652.9|3640.9|3652.9|3640.9|3652.3|3640.3|0
1613012960000|2021-02-11 03:09:20|3652.6|3640.6|3652.5|3640.5|3652.8|3640.8|3652.5|3640.5|0
1613012980000|2021-02-11 03:09:40|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.5|3640.5|2
1613012990000|2021-02-11 03:09:50|3653.1|3641.1|3652.5|3640.5|3653.1|3641.1|3652.5|3640.5|0
1613013000000|2021-02-11 03:10:00|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|0
1613013010000|2021-02-11 03:10:10|3653.1|3641.1|3653.1|3641.1|3653.1|3641.1|3653.1|3641.1|0
1613013030000|2021-02-11 03:10:30|3652.8|3640.8|3652.5|3640.5|3652.8|3640.8|3652.5|3640.5|0
1613013050000|2021-02-11 03:10:50|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|3652.8|3640.8|0
1613013060000|2021-02-11 03:11:00|3652.5|3640.5|3652.5|3640.5|3652.5|3640.5|3652.5|3640.5|0
1613013070000|2021-02-11 03:11:10|3652.7|3640.7|3652.7|3640.7|3652.7|3640.7|3652.7|3640.7|0
1613013090000|2021-02-11 03:11:30|3653.3|3641.3|3653.3|3641.3|3653.3|3641.3|3653.3|3641.3|0
1613013150000|2021-02-11 03:12:30|3653.9|3641.9|3655.3|3643.3|3655.3|3643.3|3653.9|3641.9|0
1613013160000|2021-02-11 03:12:40|3655.1|3643.1|3654.8|3642.8|3655.1|3643.1|3654.8|3642.8|0
1613013170000|2021-02-11 03:12:50|3655.3|3643.3|3655.5|3643.5|3655.5|3643.5|3655.3|3643.3|0
1613013180000|2021-02-11 03:13:00|3656.1|3644.1|3656.9|3644.9|3656.9|3644.9|3656.1|3644.1|1
1613013200000|2021-02-11 03:13:20|3656.4|3644.4|3656.4|3644.4|3656.4|3644.4|3656.4|3644.4|0
1613013210000|2021-02-11 03:13:30|3657.7|3645.7|3657.7|3645.7|3657.7|3645.7|3657.7|3645.7|0
1613013230000|2021-02-11 03:13:50|3658.5|3646.5|3659.5|3647.5|3659.5|3647.5|3658.5|3646.5|3
1613013240000|2021-02-11 03:14:00|3658.7|3646.7|3659.8|3647.8|3660.3|3648.3|3658.7|3646.7|0
1613013250000|2021-02-11 03:14:10|3659.5|3647.5|3659.5|3647.5|3659.5|3647.5|3659.5|3647.5|0
1613013270000|2021-02-11 03:14:30|3660.3|3648.3|3660.3|3648.3|3660.3|3648.3|3660.3|3648.3|0
1613013280000|2021-02-11 03:14:40|3661.6|3649.6|3660.8|3648.8|3661.9|3649.9|3660.8|3648.8|10
1613013300000|2021-02-11 03:15:00|3660.5|3648.5|3661.3|3649.3|3661.3|3649.3|3660.5|3648.5|0
1613013310000|2021-02-11 03:15:10|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|0
1613013320000|2021-02-11 03:15:20|3662.3|3650.3|3663.1|3651.1|3663.1|3651.1|3662.3|3650.3|9
1613013330000|2021-02-11 03:15:30|3662.6|3650.6|3660.9|3648.9|3662.6|3650.6|3660.9|3648.9|0
1613013340000|2021-02-11 03:15:40|3660.1|3648.1|3659.5|3647.5|3660.3|3648.3|3659.5|3647.5|0
1613013350000|2021-02-11 03:15:50|3658.7|3646.7|3658.4|3646.4|3659.2|3647.2|3658.2|3646.2|0
1613013360000|2021-02-11 03:16:00|3658.2|3646.2|3658.2|3646.2|3658.2|3646.2|3658.2|3646.2|0
1613013370000|2021-02-11 03:16:10|3657.9|3645.9|3658.1|3646.1|3658.1|3646.1|3657.9|3645.9|0
1613013390000|2021-02-11 03:16:30|3659.2|3647.2|3659.8|3647.8|3659.8|3647.8|3659.2|3647.2|6
1613013400000|2021-02-11 03:16:40|3658.9|3646.9|3658.9|3646.9|3658.9|3646.9|3658.9|3646.9|4
1613013420000|2021-02-11 03:17:00|3659.5|3647.5|3659.5|3647.5|3659.5|3647.5|3659.5|3647.5|0
1613013430000|2021-02-11 03:17:10|3659.8|3647.8|3659.8|3647.8|3659.8|3647.8|3659.8|3647.8|0
1613013450000|2021-02-11 03:17:30|3659.5|3647.5|3659.5|3647.5|3659.5|3647.5|3659.5|3647.5|0
1613013480000|2021-02-11 03:18:00|3658.8|3646.8|3658.8|3646.8|3658.8|3646.8|3658.8|3646.8|0
1613013540000|2021-02-11 03:19:00|3659.1|3647.1|3659.1|3647.1|3659.1|3647.1|3659.1|3647.1|0
1613013580000|2021-02-11 03:19:40|3658.8|3646.8|3658.8|3646.8|3658.8|3646.8|3658.8|3646.8|0
1613013590000|2021-02-11 03:19:50|3657.9|3645.9|3657.4|3645.4|3657.9|3645.9|3657.4|3645.4|0
1613013610000|2021-02-11 03:20:10|3656.9|3644.9|3656.6|3644.6|3657.1|3645.1|3656.6|3644.6|0
1613013620000|2021-02-11 03:20:20|3657.1|3645.1|3656.8|3644.8|3657.3|3645.3|3656.8|3644.8|1
1613013630000|2021-02-11 03:20:30|3656.5|3644.5|3656.7|3644.7|3657|3645|3656.5|3644.5|1
1613013640000|2021-02-11 03:20:40|3656.5|3644.5|3657.8|3645.8|3657.8|3645.8|3656.5|3644.5|3
1613013650000|2021-02-11 03:20:50|3657.5|3645.5|3657.7|3645.7|3657.7|3645.7|3657.5|3645.5|10
1613013660000|2021-02-11 03:21:00|3658|3646|3658.2|3646.2|3658.2|3646.2|3658|3646|0
1613013670000|2021-02-11 03:21:10|3658.8|3646.8|3659.1|3647.1|3659.1|3647.1|3658.8|3646.8|0
1613013680000|2021-02-11 03:21:20|3658.8|3646.8|3658.8|3646.8|3659.6|3647.6|3658.8|3646.8|0
1613013690000|2021-02-11 03:21:30|3659.1|3647.1|3658.8|3646.8|3659.1|3647.1|3658.8|3646.8|0
1613013710000|2021-02-11 03:21:50|3659.1|3647.1|3659.1|3647.1|3659.1|3647.1|3659.1|3647.1|0
1613013720000|2021-02-11 03:22:00|3658.8|3646.8|3658.8|3646.8|3658.8|3646.8|3658.8|3646.8|0
1613013730000|2021-02-11 03:22:10|3659.1|3647.1|3660.2|3648.2|3660.2|3648.2|3659.1|3647.1|0
1613013740000|2021-02-11 03:22:20|3659.3|3647.3|3659.3|3647.3|3659.3|3647.3|3659.3|3647.3|0
1613013750000|2021-02-11 03:22:30|3659.6|3647.6|3658.8|3646.8|3659.9|3647.9|3658|3646|5
1613013770000|2021-02-11 03:22:50|3658|3646|3658|3646|3658|3646|3658|3646|0
1613013780000|2021-02-11 03:23:00|3658.2|3646.2|3658.8|3646.8|3658.8|3646.8|3658|3646|0
1613013790000|2021-02-11 03:23:10|3659.6|3647.6|3659.6|3647.6|3659.6|3647.6|3659.6|3647.6|0
1613013800000|2021-02-11 03:23:20|3659.1|3647.1|3659.4|3647.4|3659.4|3647.4|3659.1|3647.1|5
1613013810000|2021-02-11 03:23:30|3659.6|3647.6|3658.2|3646.2|3659.6|3647.6|3658.2|3646.2|0
1613013820000|2021-02-11 03:23:40|3658.7|3646.7|3659|3647|3659|3647|3658.7|3646.7|3
1613013830000|2021-02-11 03:23:50|3658.4|3646.4|3658.4|3646.4|3658.4|3646.4|3658.2|3646.2|5
1613013840000|2021-02-11 03:24:00|3658.6|3646.6|3660.2|3648.2|3660.2|3648.2|3658.4|3646.4|0
1613013850000|2021-02-11 03:24:10|3659.4|3647.4|3659.4|3647.4|3659.4|3647.4|3659.4|3647.4|0
1613013860000|2021-02-11 03:24:20|3659.2|3647.2|3659.2|3647.2|3659.2|3647.2|3659.2|3647.2|2
1613013870000|2021-02-11 03:24:30|||||||||2
1613013880000|2021-02-11 03:24:40|||||||||2
1613013890000|2021-02-11 03:24:50|3659.4|3647.4|3659.4|3647.4|3659.4|3647.4|3659.4|3647.4|2
1613013900000|2021-02-11 03:25:00|3659.2|3647.2|3660|3648|3660|3648|3659.2|3647.2|0
1613013910000|2021-02-11 03:25:10|3659.7|3647.7|3659.2|3647.2|3659.7|3647.7|3659.2|3647.2|0
1613013920000|2021-02-11 03:25:20|3659.7|3647.7|3659|3647|3659.7|3647.7|3659|3647|1
1613013930000|2021-02-11 03:25:30|3659.2|3647.2|3660.2|3648.2|3660.2|3648.2|3659.2|3647.2|1
1613013940000|2021-02-11 03:25:40|3660.4|3648.4|3661|3649|3661|3649|3660.4|3648.4|0
1613013950000|2021-02-11 03:25:50|3661.2|3649.2|3661.2|3649.2|3661.2|3649.2|3661.2|3649.2|0
1613013960000|2021-02-11 03:26:00|3661.5|3649.5|3661.5|3649.5|3661.5|3649.5|3661.5|3649.5|0
1613013970000|2021-02-11 03:26:10|3661.8|3649.8|3661.5|3649.5|3661.8|3649.8|3661.5|3649.5|0
1613013980000|2021-02-11 03:26:20|3661.3|3649.3|3661.4|3649.4|3661.4|3649.4|3661|3649|0
1613013990000|2021-02-11 03:26:30|3662|3650|3662.3|3650.3|3662.6|3650.6|3662|3650|6
1613014000000|2021-02-11 03:26:40|3662.6|3650.6|3662.5|3650.5|3662.6|3650.6|3662.3|3650.3|0
1613014010000|2021-02-11 03:26:50|3662.8|3650.8|3662.8|3650.8|3662.8|3650.8|3662.5|3650.5|0
1613014050000|2021-02-11 03:27:30|3662.5|3650.5|3662|3650|3662.5|3650.5|3662|3650|6
1613014070000|2021-02-11 03:27:50|3662.2|3650.2|3662.2|3650.2|3662.2|3650.2|3662.2|3650.2|0
1613014110000|2021-02-11 03:28:30|3661.9|3649.9|3661.4|3649.4|3661.9|3649.9|3661.4|3649.4|0
1613014120000|2021-02-11 03:28:40|3660.6|3648.6|3659.8|3647.8|3660.6|3648.6|3659.8|3647.8|0
1613014140000|2021-02-11 03:29:00|3659.7|3647.7|3659.7|3647.7|3659.9|3647.9|3659.7|3647.7|0
1613014170000|2021-02-11 03:29:30|3660.5|3648.5|3660.8|3648.8|3660.8|3648.8|3660.3|3648.3|1
1613014180000|2021-02-11 03:29:40|3661.1|3649.1|3660.8|3648.8|3661.1|3649.1|3660.8|3648.8|0
1613014190000|2021-02-11 03:29:50|3661.1|3649.1|3661.4|3649.4|3661.4|3649.4|3661.1|3649.1|0
1613014200000|2021-02-11 03:30:00|3661.7|3649.7|3661.4|3649.4|3661.7|3649.7|3661.4|3649.4|0
1613014210000|2021-02-11 03:30:10|3661.7|3649.7|3661.1|3649.1|3661.7|3649.7|3661.1|3649.1|0
1613014230000|2021-02-11 03:30:30|3661.4|3649.4|3661.4|3649.4|3661.4|3649.4|3661.4|3649.4|0
1613014240000|2021-02-11 03:30:40|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|0
1613014250000|2021-02-11 03:30:50|3661.4|3649.4|3661.4|3649.4|3661.7|3649.7|3661.4|3649.4|0
1613014270000|2021-02-11 03:31:10|3661.1|3649.1|3661.1|3649.1|3661.4|3649.4|3661.1|3649.1|0
1613014280000|2021-02-11 03:31:20|3660.8|3648.8|3660.8|3648.8|3660.8|3648.8|3660.8|3648.8|0
1613014290000|2021-02-11 03:31:30|3660.6|3648.6|3660.8|3648.8|3660.8|3648.8|3660.6|3648.6|0
1613014300000|2021-02-11 03:31:40|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|0
1613014310000|2021-02-11 03:31:50|3661.7|3649.7|3661.4|3649.4|3661.7|3649.7|3661.4|3649.4|0
1613014320000|2021-02-11 03:32:00|3661.7|3649.7|3661.4|3649.4|3661.7|3649.7|3661.4|3649.4|0
1613014330000|2021-02-11 03:32:10|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|0
1613014340000|2021-02-11 03:32:20|3661.4|3649.4|3661.4|3649.4|3661.7|3649.7|3661.4|3649.4|3
1613014350000|2021-02-11 03:32:30|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|3661.1|3649.1|0
1613014360000|2021-02-11 03:32:40|3661.4|3649.4|3661.1|3649.1|3661.4|3649.4|3661.1|3649.1|0
1613014370000|2021-02-11 03:32:50|3661.4|3649.4|3661.1|3649.1|3661.4|3649.4|3661.1|3649.1|0
1613014380000|2021-02-11 03:33:00|3661.4|3649.4|3660.8|3648.8|3661.4|3649.4|3660.5|3648.5|0
1613014390000|2021-02-11 03:33:10|3660.3|3648.3|3659.7|3647.7|3660.5|3648.5|3659.7|3647.7|0
1613014400000|2021-02-11 03:33:20|3660.2|3648.2|3660.6|3648.6|3660.7|3648.7|3659.7|3647.7|5
1613014410000|2021-02-11 03:33:30|3660.1|3648.1|3661.1|3649.1|3661.1|3649.1|3660.1|3648.1|0
1613014420000|2021-02-11 03:33:40|3661.3|3649.3|3661.4|3649.4|3661.6|3649.6|3661.3|3649.3|0
1613014430000|2021-02-11 03:33:50|3661.2|3649.2|3660.9|3648.9|3661.2|3649.2|3660.9|3648.9|5
1613014450000|2021-02-11 03:34:10|3661.1|3649.1|3662.3|3650.3|3662.3|3650.3|3661.1|3649.1|17
1613014460000|2021-02-11 03:34:20|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|3662.1|3650.1|0
1613014490000|2021-02-11 03:34:50|3661.8|3649.8|3662.1|3650.1|3662.1|3650.1|3661.8|3649.8|0
1613014500000|2021-02-11 03:35:00|3661.8|3649.8|3661.6|3649.6|3661.8|3649.8|3661.6|3649.6|0
1613014510000|2021-02-11 03:35:10|3661.3|3649.3|3662.1|3650.1|3662.1|3650.1|3661.3|3649.3|0
1613014590000|2021-02-11 03:36:30|3662.4|3650.4|3663.6|3651.6|3663.6|3651.6|3662.1|3650.1|9
1613014600000|2021-02-11 03:36:40|3663.9|3651.9|3663.9|3651.9|3663.9|3651.9|3663.9|3651.9|0
1613014610000|2021-02-11 03:36:50|3664.1|3652.1|3663.9|3651.9|3664.1|3652.1|3663.9|3651.9|2
1613014630000|2021-02-11 03:37:10|3663.6|3651.6|3663.2|3651.2|3663.6|3651.6|3663.2|3651.2|0
1613014640000|2021-02-11 03:37:20|3663.6|3651.6|3663.6|3651.6|3663.6|3651.6|3663.6|3651.6|2
1613014650000|2021-02-11 03:37:30|3663|3651|3662.6|3650.6|3663.4|3651.4|3662.4|3650.4|8
1613014660000|2021-02-11 03:37:40|3662.4|3650.4|3662|3650|3662.4|3650.4|3662|3650|0
1613014670000|2021-02-11 03:37:50|3661.8|3649.8|3662.5|3650.5|3662.5|3650.5|3661.5|3649.5|0
1613014680000|2021-02-11 03:38:00|3662|3650|3661.5|3649.5|3662|3650|3661.5|3649.5|0
1613014690000|2021-02-11 03:38:10|3662|3650|3663.7|3651.7|3663.7|3651.7|3662|3650|0
1613014700000|2021-02-11 03:38:20|3663.5|3651.5|3664.7|3652.7|3664.9|3652.9|3663.5|3651.5|0
1613014730000|2021-02-11 03:38:50|3664.8|3652.8|3665.5|3653.5|3665.5|3653.5|3664.8|3652.8|4
1613014740000|2021-02-11 03:39:00|3666.2|3654.2|3666.2|3654.2|3666.2|3654.2|3666.2|3654.2|10
1613014750000|2021-02-11 03:39:10|3667.6|3655.6|3667.6|3655.6|3667.6|3655.6|3667.6|3655.6|7
1613014760000|2021-02-11 03:39:20|3668.2|3656.2|3668|3656|3668.2|3656.2|3668|3656|0
1613014770000|2021-02-11 03:39:30|3668.7|3656.7|3670.5|3658.5|3670.5|3658.5|3668.7|3656.7|3
1613014780000|2021-02-11 03:39:40|3671.6|3659.6|3672.2|3660.2|3672.2|3660.2|3671.6|3659.6|33
1613014790000|2021-02-11 03:39:50|3670.5|3658.5|3668.8|3656.8|3670.5|3658.5|3668.8|3656.8|2
1613014800000|2021-02-11 03:40:00|3669.3|3657.3|3668.8|3656.8|3669.3|3657.3|3668.8|3656.8|0
1613014810000|2021-02-11 03:40:10|3669.1|3657.1|3671.6|3659.6|3671.6|3659.6|3669.1|3657.1|6
1613014820000|2021-02-11 03:40:20|3671.8|3659.8|3672.1|3660.1|3672.1|3660.1|3671.8|3659.8|0
1613014830000|2021-02-11 03:40:30|3672.4|3660.4|3672.1|3660.1|3672.4|3660.4|3671.6|3659.6|0
1613014840000|2021-02-11 03:40:40|3672.4|3660.4|3673.8|3661.8|3673.8|3661.8|3672.4|3660.4|0
1613014850000|2021-02-11 03:40:50|3674|3662|3673.7|3661.7|3674|3662|3673.4|3661.4|8
1613014860000|2021-02-11 03:41:00|3673.5|3661.5|3673.4|3661.4|3673.7|3661.7|3673.1|3661.1|0
1613014870000|2021-02-11 03:41:10|3673.7|3661.7|3675.6|3663.6|3675.6|3663.6|3673.2|3661.2|0
1613014880000|2021-02-11 03:41:20|3675.8|3663.8|3676.3|3664.3|3676.3|3664.3|3675.8|3663.8|0
1613014890000|2021-02-11 03:41:30|3676.6|3664.6|3681|3669|3681|3669|3676.6|3664.6|24
1613014900000|2021-02-11 03:41:40|3680.7|3668.7|3681.2|3669.2|3681.2|3669.2|3680.4|3668.4|15
1613014910000|2021-02-11 03:41:50|3680.9|3668.9|3675.3|3663.3|3680.9|3668.9|3674.6|3662.6|8
1613014920000|2021-02-11 03:42:00|3675.1|3663.1|3678.9|3666.9|3680|3667.5|3674.6|3662.6|0
1613014930000|2021-02-11 03:42:10|3679.1|3667.1|3680.6|3668.6|3680.6|3668.6|3679|3667|6
1613014940000|2021-02-11 03:42:20|3680.3|3668.3|3680|3668|3681.8|3669.8|3680|3668|6
1613014950000|2021-02-11 03:42:30|3679.8|3667.8|3680.3|3668.3|3680.3|3668.3|3679.1|3667.1|6
1613014960000|2021-02-11 03:42:40|3680.6|3668.6|3680.4|3668.4|3680.6|3668.6|3680.4|3668.4|0
1613014970000|2021-02-11 03:42:50|||||||||2
1613014980000|2021-02-11 03:43:00|3681|3669|3681|3669|3681|3669|3681|3669|0
1613015000000|2021-02-11 03:43:20|3681.2|3669.2|3680.9|3668.9|3681.2|3669.2|3680.9|3668.9|6
1613015010000|2021-02-11 03:43:30|3679.8|3667.8|3679.8|3667.8|3679.9|3667.9|3679.8|3667.8|0
1613015020000|2021-02-11 03:43:40|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|6
1613015030000|2021-02-11 03:43:50|3680.3|3668.3|3680.3|3668.3|3680.6|3668.6|3680.3|3668.3|7
1613015040000|2021-02-11 03:44:00|3680.6|3668.6|3679.8|3667.8|3680.6|3668.6|3679.8|3667.8|0
1613015050000|2021-02-11 03:44:10|||||||||7
1613015060000|2021-02-11 03:44:20|3679.9|3667.9|3680.6|3668.6|3680.6|3668.6|3679.9|3667.9|5
1613015070000|2021-02-11 03:44:30|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|0
1613015080000|2021-02-11 03:44:40|3680.1|3668.1|3680.7|3668.7|3680.7|3668.7|3680.1|3668.1|25
1613015090000|2021-02-11 03:44:50|3681.1|3669.1|3681.6|3669.6|3681.6|3669.6|3680.4|3668.4|5
1613015100000|2021-02-11 03:45:00|3681.4|3669.4|3681.4|3669.4|3681.4|3669.4|3681.4|3669.4|3
1613015110000|2021-02-11 03:45:10|3681.9|3669.9|3681.9|3669.9|3682.2|3670.2|3681.4|3669.4|0
1613015120000|2021-02-11 03:45:20|3681.4|3669.4|3681.4|3669.4|3681.4|3669.4|3681.4|3669.4|0
1613015140000|2021-02-11 03:45:40|3681.9|3669.9|3682.8|3670.8|3683.3|3671.3|3681.9|3669.9|57
1613015150000|2021-02-11 03:45:50|3682.4|3670.4|3681.7|3669.7|3682.4|3670.4|3681.7|3669.7|1
1613015160000|2021-02-11 03:46:00|3681.9|3669.9|3680.9|3668.9|3681.9|3669.9|3680.9|3668.9|0
1613015170000|2021-02-11 03:46:10|3680.5|3668.5|3680.9|3668.9|3680.9|3668.9|3680.5|3668.5|4
1613015180000|2021-02-11 03:46:20|3680.7|3668.7|3683.2|3671.2|3683.5|3671.5|3680.7|3668.7|38
1613015190000|2021-02-11 03:46:30|3682.9|3670.9|3683.5|3671.5|3683.5|3671.5|3682.9|3670.9|0
1613015200000|2021-02-11 03:46:40|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|3682.3|3670.3|2
1613015210000|2021-02-11 03:46:50|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|0
1613015230000|2021-02-11 03:47:10|3681.2|3669.2|3680.5|3668.5|3681.2|3669.2|3680.3|3668.3|2
1613015240000|2021-02-11 03:47:20|3680.3|3668.3|3682.6|3670.6|3682.6|3670.6|3679.7|3667.7|4
1613015250000|2021-02-11 03:47:30|3682.9|3670.9|3682.6|3670.6|3682.9|3670.9|3682.6|3670.6|4
1613015260000|2021-02-11 03:47:40|3682.3|3670.3|3679.5|3667.5|3682.3|3670.3|3679.5|3667.5|5
1613015270000|2021-02-11 03:47:50|3678.9|3666.9|3679.2|3667.2|3679.2|3667.2|3678.7|3666.7|0
1613015280000|2021-02-11 03:48:00|3678.8|3666.8|3674.4|3662.4|3678.8|3666.8|3674.4|3662.4|4
1613015290000|2021-02-11 03:48:10|3674.2|3662.2|3673.9|3661.9|3674.6|3662.6|3673.9|3661.9|0
1613015300000|2021-02-11 03:48:20|3674.9|3662.9|3674.9|3662.9|3674.9|3662.9|3674.9|3662.9|0
1613015310000|2021-02-11 03:48:30|3675.1|3663.1|3678.1|3666.1|3678.1|3666.1|3675.1|3663.1|13
1613015320000|2021-02-11 03:48:40|3677.5|3665.5|3680.6|3664.6|3680.6|3665.8|3677.1|3663.3|5
1613015330000|2021-02-11 03:48:50|3680.1|3664.1|3680.3|3664.3|3680.6|3666.1|3678.1|3664.1|0
1613015340000|2021-02-11 03:49:00|3680.6|3664.6|3680.9|3664.9|3680.9|3664.9|3680.4|3664.4|0
1613015350000|2021-02-11 03:49:10|3681.1|3665.1|3678.6|3666.6|3681.5|3666.6|3678.6|3663.2|0
1613015370000|2021-02-11 03:49:30|3678.4|3666.4|3678.9|3666.9|3678.9|3666.9|3678.1|3666.1|0
1613015380000|2021-02-11 03:49:40|3679.3|3667.3|3679.5|3667.5|3679.5|3667.5|3679.3|3667.3|0
1613015390000|2021-02-11 03:49:50|3679.3|3667.3|3679.3|3667.3|3679.3|3667.3|3679.3|3667.3|0
1613015400000|2021-02-11 03:50:00|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|2
1613015410000|2021-02-11 03:50:10|3679.3|3667.3|3679.3|3667.3|3679.3|3667.3|3679.3|3667.3|2
1613015430000|2021-02-11 03:50:30|3679.8|3667.8|3679.8|3667.8|3679.8|3667.8|3679.8|3667.8|8
1613015440000|2021-02-11 03:50:40|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|3679.9|3667.9|0
1613015490000|2021-02-11 03:51:30|3681.1|3669.1|3681.1|3669.1|3681.1|3669.1|3681.1|3669.1|0
1613015510000|2021-02-11 03:51:50|3681.9|3669.9|3682.6|3670.6|3682.6|3670.6|3681.9|3669.9|12
1613015520000|2021-02-11 03:52:00|3682.8|3670.8|3682.6|3670.6|3682.8|3670.8|3682.6|3670.6|5
1613015530000|2021-02-11 03:52:10|3682.8|3670.8|3682.6|3670.6|3682.8|3670.8|3682.6|3670.6|7
1613015540000|2021-02-11 03:52:20|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|3682.1|3670.1|5
1613015570000|2021-02-11 03:52:50|3681.9|3669.9|3682|3670|3682|3670|3681.9|3669.9|0
1613015620000|2021-02-11 03:53:40|3682.7|3670.7|3682.7|3670.7|3682.7|3670.7|3682.7|3670.7|0
1613015630000|2021-02-11 03:53:50|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|0
1613015670000|2021-02-11 03:54:30|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|0
1613015680000|2021-02-11 03:54:40|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|0
1613015690000|2021-02-11 03:54:50|3681.8|3669.8|3681.8|3669.8|3681.8|3669.8|3681.8|3669.8|0
1613015700000|2021-02-11 03:55:00|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|0
1613015710000|2021-02-11 03:55:10|3681.8|3669.8|3681.8|3669.8|3682.5|3670.5|3681.8|3669.8|0
1613015720000|2021-02-11 03:55:20|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|3682.5|3670.5|0
1613015740000|2021-02-11 03:55:40|3682.4|3670.4|3682.4|3670.4|3682.4|3670.4|3682.4|3670.4|0
1613015750000|2021-02-11 03:55:50|3682.6|3670.6|3682.6|3670.6|3682.6|3670.6|3682.6|3670.6|40
1613015810000|2021-02-11 03:56:50|3681.8|3669.8|3681.8|3669.8|3681.8|3669.8|3681.8|3669.8|0
1613015840000|2021-02-11 03:57:20|3681.6|3669.6|3681.2|3669.2|3681.6|3669.6|3681.2|3669.2|1
1613015850000|2021-02-11 03:57:30|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|3681|3669|1
1613015860000|2021-02-11 03:57:40|3681.8|3669.8|3682|3670|3682|3670|3681.8|3669.8|2
1613015870000|2021-02-11 03:57:50|3682.6|3670.6|3682.6|3670.6|3682.6|3670.6|3682.6|3670.6|1
1613015880000|2021-02-11 03:58:00|3683.1|3671.1|3682.6|3670.6|3683.1|3671.1|3682.6|3670.6|2
1613015890000|2021-02-11 03:58:10|3682.3|3670.3|3684.4|3672.4|3684.4|3672.4|3682.3|3670.3|4
1613015900000|2021-02-11 03:58:20|3684.2|3672.2|3684.9|3672.9|3684.9|3672.9|3684.2|3672.2|1
1613015910000|2021-02-11 03:58:30|3684.7|3672.7|3686.4|3674.4|3686.4|3674.4|3684.7|3672.7|0
1613015920000|2021-02-11 03:58:40|3686.1|3674.1|3685.8|3673.8|3686.1|3674.1|3685.2|3673.2|0
1613015930000|2021-02-11 03:58:50|3685.6|3673.6|3685|3673|3685.6|3673.6|3685|3673|0
1613015940000|2021-02-11 03:59:00|3685.2|3673.2|3685.8|3673.8|3685.8|3673.8|3685|3673|0
1613015950000|2021-02-11 03:59:10|3685.6|3673.6|3684.2|3672.2|3685.6|3673.6|3684.2|3672.2|7
1613015960000|2021-02-11 03:59:20|3683.6|3671.6|3684.2|3672.2|3684.2|3672.2|3683.6|3671.6|12
1613015970000|2021-02-11 03:59:30|3686.6|3674.6|3686|3674|3686.6|3674.6|3686|3674|22
1613015980000|2021-02-11 03:59:40|3686.3|3674.3|3683.6|3671.6|3686.3|3674.3|3683.6|3671.6|3
1613015990000|2021-02-11 03:59:50|3684.6|3672.6|3685.1|3673.1|3685.1|3673.1|3684.6|3672.6|3
1613016000000|2021-02-11 04:00:00|3684.9|3672.9|3684.6|3672.6|3684.9|3672.9|3684.6|3672.6|0
1613016010000|2021-02-11 04:00:10|3684.9|3672.9|3684.9|3672.9|3685.1|3673.1|3684.9|3672.9|5
1613016020000|2021-02-11 04:00:20|3684.6|3672.6|3684.6|3672.6|3684.9|3672.9|3684.6|3672.6|2
1613016030000|2021-02-11 04:00:30|3684.8|3672.8|3684.8|3672.8|3684.8|3672.8|3684.8|3672.8|0
1613016040000|2021-02-11 04:00:40|3686|3674|3686.3|3674.3|3686.3|3674.3|3686|3674|17
1613016050000|2021-02-11 04:00:50|3687|3675|3687|3675|3687|3675|3687|3675|3
1613016070000|2021-02-11 04:01:10|3689|3677|3689|3677|3689|3677|3689|3677|16
1613016080000|2021-02-11 04:01:20|3688.3|3676.3|3687.8|3675.8|3688.3|3676.3|3687.8|3675.8|17
1613016090000|2021-02-11 04:01:30|3687.5|3675.5|3687.8|3675.8|3687.8|3675.8|3687.5|3675.5|1
1613016110000|2021-02-11 04:01:50|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|0
1613016120000|2021-02-11 04:02:00|3687|3675|3687|3675|3687|3675|3687|3675|0
1613016130000|2021-02-11 04:02:10|3689|3677|3689|3677|3689|3677|3688.3|3676.3|15
1613016140000|2021-02-11 04:02:20|||||||||8
1613016150000|2021-02-11 04:02:30|||||||||1
1613016170000|2021-02-11 04:02:50|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|3688.9|3676.9|0
1613016240000|2021-02-11 04:04:00|3690.3|3678.3|3690.3|3678.3|3690.3|3678.3|3690|3678|21
1613016250000|2021-02-11 04:04:10|3689.7|3677.7|3689.7|3677.7|3690.2|3678.2|3689.7|3677.7|11
1613016260000|2021-02-11 04:04:20|3689.9|3677.9|3690.8|3678.8|3690.8|3678.8|3689.9|3677.9|0
1613016280000|2021-02-11 04:04:40|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|0
1613016290000|2021-02-11 04:04:50|3691.3|3679.3|3691.3|3679.3|3691.3|3679.3|3691.3|3679.3|5
1613016310000|2021-02-11 04:05:10|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|3692.1|3680.1|9
1613016320000|2021-02-11 04:05:20|3691.5|3679.5|3693.8|3681.8|3694.1|3682.1|3691.5|3679.5|43
1613016330000|2021-02-11 04:05:30|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|0
1613016340000|2021-02-11 04:05:40|3694.1|3682.1|3694.5|3682.5|3694.5|3682.5|3694.1|3682.1|27
1613016350000|2021-02-11 04:05:50|3694.8|3682.8|3695.1|3683.1|3695.1|3683.1|3694.8|3682.8|0
1613016360000|2021-02-11 04:06:00|3695.7|3683.7|3695.7|3683.7|3695.7|3683.7|3695.7|3683.7|0
1613016370000|2021-02-11 04:06:10|3696.2|3684.2|3695.7|3683.7|3696.2|3684.2|3695.7|3683.7|0
1613016410000|2021-02-11 04:06:50|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|1
1613016420000|2021-02-11 04:07:00|3694.7|3682.7|3694.9|3682.9|3694.9|3682.9|3694.7|3682.7|1
1613016430000|2021-02-11 04:07:10|3694.7|3682.7|3695.2|3683.2|3695.2|3683.2|3694.7|3682.7|0
1613016440000|2021-02-11 04:07:20|3694.9|3682.9|3695.2|3683.2|3695.2|3683.2|3694.9|3682.9|0
1613016450000|2021-02-11 04:07:30|3695|3683|3695.3|3683.3|3695.3|3683.3|3695|3683|3
1613016460000|2021-02-11 04:07:40|3695|3683|3695.2|3683.2|3695.2|3683.2|3695|3683|0
1613016470000|2021-02-11 04:07:50|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|0
1613016480000|2021-02-11 04:08:00|||||||||2
1613016510000|2021-02-11 04:08:30|3695.2|3683.2|3695.4|3683.4|3695.4|3683.4|3695.2|3683.2|7
1613016520000|2021-02-11 04:08:40|3695|3683|3695|3683|3695|3683|3695|3683|0
1613016540000|2021-02-11 04:09:00|3694.7|3682.7|3695|3683|3695|3683|3694.7|3682.7|4
1613016550000|2021-02-11 04:09:10|3694.7|3682.7|3695|3683|3695.4|3683.4|3694.7|3682.7|3
1613016570000|2021-02-11 04:09:30|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|0
1613016580000|2021-02-11 04:09:40|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|3695.3|3683.3|0
1613016590000|2021-02-11 04:09:50|3694.7|3682.7|3695.2|3683.2|3695.2|3683.2|3694.7|3682.7|4
1613016600000|2021-02-11 04:10:00|||||||||1
1613016610000|2021-02-11 04:10:10|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|3694.9|3682.9|0
1613016620000|2021-02-11 04:10:20|3694.7|3682.7|3694.3|3682.3|3694.7|3682.7|3694.1|3682.1|11
1613016640000|2021-02-11 04:10:40|3693.4|3681.4|3693.4|3681.4|3693.4|3681.4|3693.4|3681.4|1
1613016660000|2021-02-11 04:11:00|3693.6|3681.6|3695.1|3683.1|3695.1|3683.1|3693.6|3681.6|11
1613016670000|2021-02-11 04:11:10|||||||||1
1613016680000|2021-02-11 04:11:20|3694.9|3682.9|3694.2|3682.2|3694.9|3682.9|3694.2|3682.2|0
1613016690000|2021-02-11 04:11:30|3693.9|3681.9|3694.1|3682.1|3694.2|3682.2|3693.9|3681.9|0
1613016700000|2021-02-11 04:11:40|3693.7|3681.7|3693.7|3681.7|3693.7|3681.7|3693.7|3681.7|0
1613016710000|2021-02-11 04:11:50|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|0
1613016720000|2021-02-11 04:12:00|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|3693.9|3681.9|0
1613016730000|2021-02-11 04:12:10|3693.7|3681.7|3693.4|3681.4|3693.9|3681.9|3693.4|3681.4|0
1613016760000|2021-02-11 04:12:40|||||||||6
1613016780000|2021-02-11 04:13:00|||||||||1
1613016790000|2021-02-11 04:13:10|3692.8|3680.8|3692.3|3680.3|3693.4|3681.4|3692.3|3680.3|21
1613016800000|2021-02-11 04:13:20|3692|3680|3689.5|3677.5|3692|3680|3689.5|3677.5|0
1613016810000|2021-02-11 04:13:30|3689.2|3677.2|3689.7|3677.7|3689.7|3677.7|3689.2|3677.2|0
1613016820000|2021-02-11 04:13:40|3689.2|3677.2|3689.7|3677.7|3689.7|3677.7|3689.2|3677.2|0
1613016830000|2021-02-11 04:13:50|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|3689.2|3677.2|0
1613016840000|2021-02-11 04:14:00|3689.4|3677.4|3690|3678|3690|3678|3689.4|3677.4|0
1613016850000|2021-02-11 04:14:10|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|0
1613016860000|2021-02-11 04:14:20|3690.7|3678.7|3691.4|3679.4|3691.4|3679.4|3690.7|3678.7|0
1613016870000|2021-02-11 04:14:30|3692.2|3680.2|3692.2|3680.2|3692.2|3680.2|3692.2|3680.2|0
1613016880000|2021-02-11 04:14:40|3691.7|3679.7|3691.9|3679.9|3691.9|3679.9|3691.7|3679.7|0
1613016890000|2021-02-11 04:14:50|3692.2|3680.2|3691.9|3679.9|3692.2|3680.2|3691.9|3679.9|0
1613016900000|2021-02-11 04:15:00|3691.7|3679.7|3691.4|3679.4|3691.9|3679.9|3691.4|3679.4|0
1613016910000|2021-02-11 04:15:10|||||||||10
1613016930000|2021-02-11 04:15:30|3691.6|3679.6|3691.4|3679.4|3692.2|3680.2|3691.4|3679.4|2
1613016950000|2021-02-11 04:15:50|3692.2|3680.2|3692.2|3680.2|3692.2|3680.2|3692.2|3680.2|0
1613016980000|2021-02-11 04:16:20|3692|3680|3693|3681|3693|3681|3692|3680|2
1613016990000|2021-02-11 04:16:30|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|2
1613017000000|2021-02-11 04:16:40|3693.3|3681.3|3693.2|3681.2|3693.3|3681.3|3692.9|3680.9|0
1613017020000|2021-02-11 04:17:00|3693.4|3681.4|3693.6|3681.6|3693.6|3681.6|3693.4|3681.4|0
1613017030000|2021-02-11 04:17:10|3693.8|3681.8|3694|3682|3694|3682|3693.2|3681.2|2
1613017040000|2021-02-11 04:17:20|3694.2|3682.2|3694.5|3682.5|3694.5|3682.5|3694.2|3682.2|4
1613017050000|2021-02-11 04:17:30|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|0
1613017060000|2021-02-11 04:17:40|3694.5|3682.5|3694|3682|3694.5|3682.5|3694|3682|0
1613017070000|2021-02-11 04:17:50|||||||||1
1613017080000|2021-02-11 04:18:00|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|3694.6|3682.6|1
1613017110000|2021-02-11 04:18:30|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|81
1613017120000|2021-02-11 04:18:40|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|3695.8|3683.8|20
1613017130000|2021-02-11 04:18:50|||||||||1
1613017150000|2021-02-11 04:19:10|3696|3684|3696|3684|3696|3684|3696|3684|0
1613017180000|2021-02-11 04:19:40|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|0
1613017190000|2021-02-11 04:19:50|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|0
1613017200000|2021-02-11 04:20:00|3698.2|3686.2|3698.5|3686.5|3698.5|3686.5|3698.2|3686.2|1
1613017210000|2021-02-11 04:20:10|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|0
1613017230000|2021-02-11 04:20:30|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|3697.9|3685.9|0
1613017240000|2021-02-11 04:20:40|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|3696.9|3684.9|0
1613017250000|2021-02-11 04:20:50|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|3696.6|3684.6|0
1613017260000|2021-02-11 04:21:00|3696|3684|3696|3684|3696|3684|3696|3684|0
1613017270000|2021-02-11 04:21:10|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|3696.3|3684.3|0
1613017290000|2021-02-11 04:21:30|3696.6|3684.6|3696.9|3684.9|3696.9|3684.9|3696.4|3684.4|0
1613017300000|2021-02-11 04:21:40|||||||||3
1613017310000|2021-02-11 04:21:50|3696.6|3684.6|3696.4|3684.4|3696.6|3684.6|3696.4|3684.4|1
1613017330000|2021-02-11 04:22:10|||||||||2
1613017340000|2021-02-11 04:22:20|3695.9|3683.9|3695.9|3683.9|3695.9|3683.9|3695.6|3683.6|0
1613017350000|2021-02-11 04:22:30|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|8
1613017360000|2021-02-11 04:22:40|3692.6|3680.6|3692|3680|3692.6|3680.6|3692|3680|4
1613017370000|2021-02-11 04:22:50|3692.6|3680.6|3692|3680|3692.6|3680.6|3692|3680|9
1613017380000|2021-02-11 04:23:00|||||||||2
1613017390000|2021-02-11 04:23:10|3692.6|3680.6|3689|3677|3692.6|3680.6|3689|3677|15
1613017400000|2021-02-11 04:23:20|3688.7|3676.7|3688.3|3676.3|3688.7|3676.7|3688.3|3676.3|1
1613017410000|2021-02-11 04:23:30|3688|3676|3686.4|3674.4|3688|3676|3686.4|3674.4|5
1613017420000|2021-02-11 04:23:40|3686.7|3674.7|3687|3675|3687|3675|3686.7|3674.7|0
1613017430000|2021-02-11 04:23:50|3686.4|3674.4|3683.4|3671.4|3686.4|3674.4|3683.4|3671.4|5
1613017440000|2021-02-11 04:24:00|3682.8|3670.8|3680.7|3668.7|3682.8|3670.8|3680.7|3668.7|3
1613017450000|2021-02-11 04:24:10|3681|3669|3681|3669|3681|3669|3681|3669|1
1613017470000|2021-02-11 04:24:30|3680.4|3668.4|3680.3|3668.3|3680.4|3668.4|3680.3|3668.3|8
1613017480000|2021-02-11 04:24:40|3681|3669|3681|3669|3681|3669|3681|3669|2
1613017490000|2021-02-11 04:24:50|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|2
1613017500000|2021-02-11 04:25:00|3681|3669|3678|3666|3681|3669|3678|3666|2
1613017510000|2021-02-11 04:25:10|3677.5|3665.5|3677.5|3665.5|3678|3666|3677.5|3665.5|0
1613017520000|2021-02-11 04:25:20|3678.8|3666.8|3679.4|3667.4|3679.5|3667.5|3678.8|3666.8|0
1613017530000|2021-02-11 04:25:30|3679.6|3667.6|3679.4|3667.4|3679.6|3667.6|3679.4|3667.4|0
1613017540000|2021-02-11 04:25:40|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|3680.4|3668.4|0
1613017550000|2021-02-11 04:25:50|3680.8|3668.8|3681.4|3669.4|3681.6|3669.6|3680.8|3668.8|0
1613017560000|2021-02-11 04:26:00|3680.8|3668.8|3681.6|3669.6|3681.6|3669.6|3680.6|3668.6|0
1613017570000|2021-02-11 04:26:10|3678.4|3666.4|3679|3667|3679|3667|3678.2|3666.2|0
1613017580000|2021-02-11 04:26:20|3677.8|3665.8|3677|3665|3677.8|3665.8|3677|3665|0
1613017590000|2021-02-11 04:26:30|3677.3|3665.3|3675.2|3663.2|3677.3|3665.3|3675.2|3663.2|88
1613017600000|2021-02-11 04:26:40|3676.2|3664.2|3677.3|3665.3|3677.5|3665.5|3674.7|3662.7|20
1613017610000|2021-02-11 04:26:50|3676.3|3664.3|3676.3|3664.3|3676.3|3664.3|3676.3|3664.3|20
1613017620000|2021-02-11 04:27:00|3676.5|3664.5|3676.8|3664.8|3676.8|3664.8|3676.5|3664.5|0
1613017630000|2021-02-11 04:27:10|3676.2|3664.2|3673.5|3661.5|3676.8|3664.8|3673.5|3661.5|2
1613017640000|2021-02-11 04:27:20|3674.1|3662.1|3674.4|3662.4|3674.4|3662.4|3674.1|3662.1|12
1613017650000|2021-02-11 04:27:30|3674.1|3662.1|3674.4|3662.4|3674.4|3662.4|3674.1|3662.1|0
1613017660000|2021-02-11 04:27:40|3674.1|3662.1|3673.5|3661.5|3674.1|3662.1|3673.5|3661.5|0
1613017670000|2021-02-11 04:27:50|3671.3|3659.3|3673.1|3661.1|3673.1|3661.1|3670.3|3658.3|36
1613017680000|2021-02-11 04:28:00|3673.4|3661.4|3673.4|3661.4|3673.4|3661.4|3673.4|3661.4|0
1613017690000|2021-02-11 04:28:10|3672.9|3660.9|3672.9|3660.9|3672.9|3660.9|3672.9|3660.9|40
1613017700000|2021-02-11 04:28:20|3673.4|3661.4|3672.2|3660.2|3674.2|3662.2|3672.2|3660.2|25
1613017710000|2021-02-11 04:28:30|3672.5|3660.5|3670.3|3658.3|3672.5|3660.5|3670|3658|13
1613017720000|2021-02-11 04:28:40|3670|3658|3670.6|3658.6|3670.6|3658.6|3670|3658|0
1613017730000|2021-02-11 04:28:50|3669.8|3657.8|3670.8|3658.8|3670.8|3658.8|3668.9|3656.9|3
1613017740000|2021-02-11 04:29:00|3671.1|3659.1|3671.3|3659.3|3671.3|3659.3|3670.5|3658.5|1
1613017750000|2021-02-11 04:29:10|3671.1|3659.1|3671.4|3659.4|3672.1|3660.1|3671.1|3659.1|0
1613017760000|2021-02-11 04:29:20|3671.6|3659.6|3670.7|3658.7|3671.9|3659.9|3670.4|3658.4|30
1613017770000|2021-02-11 04:29:30|3670.4|3658.4|3669.6|3657.6|3670.9|3658.9|3669.6|3657.6|5
1613017780000|2021-02-11 04:29:40|3669.1|3657.1|3669.8|3657.8|3670.9|3658.9|3669.1|3657.1|3
1613017790000|2021-02-11 04:29:50|3669.6|3657.6|3671.5|3659.5|3671.5|3659.5|3668.5|3656.5|83
1613356200000|2021-02-15 02:30:00|3673.4|3657.4|3673.9|3657.9|3673.9|3657.9|3673.4|3657.4|0
1613356210000|2021-02-15 02:30:10|3674.7|3658.7|3675.5|3659.5|3675.9|3659.9|3674.7|3658.7|0
1613356220000|2021-02-15 02:30:20|3674|3662|3677.5|3665.5|3677.5|3665.5|3674|3662|0
1613356230000|2021-02-15 02:30:30|3677.4|3665.4|3676.6|3664.6|3677.4|3665.4|3676.6|3664.6|0
1613356240000|2021-02-15 02:30:40|3675.1|3663.1|3675.1|3663.1|3675.1|3663.1|3675.1|3663.1|0
1613356270000|2021-02-15 02:31:10|3675.9|3663.9|3676.6|3664.6|3676.6|3664.6|3675.9|3663.9|0
1613356280000|2021-02-15 02:31:20|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|0
1613356290000|2021-02-15 02:31:30|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|0
1613356300000|2021-02-15 02:31:40|3676.6|3664.6|3676.6|3664.6|3676.6|3664.6|3676.6|3664.6|0
1613356320000|2021-02-15 02:32:00|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|3675.9|3663.9|0
1613356330000|2021-02-15 02:32:10|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|0
1613356360000|2021-02-15 02:32:40|3676.6|3664.6|3675.6|3663.6|3676.6|3664.6|3675.6|3663.6|0
1613356390000|2021-02-15 02:33:10|3676|3664|3676.5|3664.5|3676.5|3664.5|3676|3664|0
1613356440000|2021-02-15 02:34:00|3677|3665|3677.4|3665.4|3677.4|3665.4|3677|3665|0
1613356450000|2021-02-15 02:34:10|3677.5|3665.5|3679.1|3667.1|3679.1|3667.1|3677.5|3665.5|0
1613356460000|2021-02-15 02:34:20|3680|3668|3680|3668|3680|3668|3680|3668|0
1613356470000|2021-02-15 02:34:30|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|3680.7|3668.7|1
1613356480000|2021-02-15 02:34:40|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|3681.5|3669.5|3
1613356490000|2021-02-15 02:34:50|||||||||6
1613356500000|2021-02-15 02:35:00|3682.2|3670.2|3681.6|3669.6|3682.5|3670.5|3681.6|3669.6|2
1613356510000|2021-02-15 02:35:10|3681.7|3669.7|3682.7|3670.7|3682.7|3670.7|3681.5|3669.5|0
1613356520000|2021-02-15 02:35:20|3683.2|3671.2|3685.7|3673.7|3685.7|3673.7|3683.1|3671.1|10
1613356530000|2021-02-15 02:35:30|3686|3674|3686.4|3674.4|3686.4|3674.4|3686|3674|6
1613356540000|2021-02-15 02:35:40|3686.8|3674.8|3687.4|3675.4|3687.5|3675.5|3686.8|3674.8|0
1613356550000|2021-02-15 02:35:50|3686.6|3674.6|3685.7|3673.7|3686.6|3674.6|3685.7|3673.7|2
1613356560000|2021-02-15 02:36:00|3685.4|3673.4|3686.7|3674.7|3686.7|3674.7|3685.4|3673.4|5
1613356570000|2021-02-15 02:36:10|3686.6|3674.6|3686.2|3674.2|3686.6|3674.6|3686.2|3674.2|0
1613356580000|2021-02-15 02:36:20|3685.9|3673.9|3686.5|3674.5|3686.5|3674.5|3685.9|3673.9|4
1613356600000|2021-02-15 02:36:40|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|3687.2|3675.2|0
1613356610000|2021-02-15 02:36:50|3686.9|3674.9|3686.5|3674.5|3687.2|3675.2|3686.5|3674.5|0
1613356620000|2021-02-15 02:37:00|3687.6|3675.6|3687.6|3675.6|3687.6|3675.6|3687.6|3675.6|2
1613356630000|2021-02-15 02:37:10|3688|3676|3688.1|3676.1|3688.5|3676.5|3688|3676|4
1613356640000|2021-02-15 02:37:20|3688.3|3676.3|3688.7|3676.7|3688.7|3676.7|3688.3|3676.3|0
1613356660000|2021-02-15 02:37:40|3689.5|3677.5|3689.5|3677.5|3689.5|3677.5|3689.5|3677.5|5
1613356670000|2021-02-15 02:37:50|3687.3|3675.3|3687.3|3675.3|3687.3|3675.3|3687.3|3675.3|1
1613356680000|2021-02-15 02:38:00|3687|3675|3687|3675|3687|3675|3687|3675|0
1613356710000|2021-02-15 02:38:30|3687.3|3675.3|3687.3|3675.3|3687.3|3675.3|3687.3|3675.3|0
1613356720000|2021-02-15 02:38:40|3687.1|3675.1|3687.2|3675.2|3687.2|3675.2|3687.1|3675.1|2
1613356730000|2021-02-15 02:38:50|3687.1|3675.1|3686.2|3674.2|3687.1|3675.1|3686.2|3674.2|1
1613356740000|2021-02-15 02:39:00|3686.1|3674.1|3685.7|3673.7|3686.1|3674.1|3685.7|3673.7|4
1613356750000|2021-02-15 02:39:10|3685.6|3673.6|3685.6|3673.6|3685.6|3673.6|3685.6|3673.6|1
1613356790000|2021-02-15 02:39:50|3685.8|3673.8|3685.7|3673.7|3685.8|3673.8|3685.7|3673.7|0
1613356820000|2021-02-15 02:40:20|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1613356900000|2021-02-15 02:41:40|3686|3674|3686|3674|3686|3674|3686|3674|0
1613356950000|2021-02-15 02:42:30|3685.9|3673.9|3685.9|3673.9|3685.9|3673.9|3685.9|3673.9|0
1613357050000|2021-02-15 02:44:10|3686.2|3674.2|3686.9|3674.9|3686.9|3674.9|3686.2|3674.2|0
1613357060000|2021-02-15 02:44:20|3687.7|3675.7|3688.7|3676.7|3690.2|3676.7|3687.7|3673.8|0
1613357070000|2021-02-15 02:44:30|3690.8|3674.8|3689.3|3677.3|3691.6|3677.3|3689.3|3674.8|0
1613357080000|2021-02-15 02:44:40|3689.7|3677.7|3691.2|3675.2|3691.2|3677.7|3688.7|3675.2|0
1613357090000|2021-02-15 02:44:50|3689.1|3677.1|3688.7|3676.7|3689.1|3677.1|3688.7|3676.7|0
1613357110000|2021-02-15 02:45:10|3690.8|3674.8|3689.7|3677.7|3691.2|3677.7|3689.3|3674.8|0
1613357140000|2021-02-15 02:45:40|3689.6|3677.6|3689.3|3677.3|3689.6|3677.6|3688.8|3676.8|0
1613357150000|2021-02-15 02:45:50|3689.2|3677.2|3688.8|3676.8|3689.2|3677.2|3688.8|3676.8|0
1613357190000|2021-02-15 02:46:30|3690.6|3678.6|3692.9|3676.9|3692.9|3678.7|3690.6|3676.9|0
1613357200000|2021-02-15 02:46:40|3692.8|3676.8|3691.7|3679.7|3693.2|3679.7|3690.7|3676.8|0
1613357210000|2021-02-15 02:46:50|3694.2|3678.2|3692.2|3680.2|3694.2|3680.2|3692.1|3678.2|0
1613357220000|2021-02-15 02:47:00|3692.1|3680.1|3693.1|3681.1|3693.1|3681.1|3692.1|3680.1|0
1613357230000|2021-02-15 02:47:10|3693|3681|3693.5|3681.5|3693.5|3681.5|3693|3681|0
1613357240000|2021-02-15 02:47:20|3694|3682|3695.5|3679.5|3695.5|3682|3693|3679.2|0
1613357250000|2021-02-15 02:47:30|3693.7|3681.7|3694.3|3682.3|3694.4|3682.4|3693.7|3681.7|0
1613357260000|2021-02-15 02:47:40|3694.7|3682.7|3696.4|3684.4|3696.4|3684.4|3694.7|3682.7|1
1613357270000|2021-02-15 02:47:50|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|0
1613357280000|2021-02-15 02:48:00|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|3697.3|3685.3|0
1613357320000|2021-02-15 02:48:40|3699|3687|3701.1|3689.1|3701.1|3689.1|3699|3687|6
1613357330000|2021-02-15 02:48:50|3701.6|3689.6|3701.6|3689.6|3701.6|3689.6|3701.1|3689.1|0
1613357350000|2021-02-15 02:49:10|||||||||2
1613357370000|2021-02-15 02:49:30|3702.3|3690.3|3703.2|3691.2|3703.2|3691.2|3702.3|3690.3|1
1613357380000|2021-02-15 02:49:40|||||||||2
1613357390000|2021-02-15 02:49:50|3703.1|3691.1|3702.3|3690.3|3703.1|3691.1|3702.3|3690.3|2
1613357430000|2021-02-15 02:50:30|3701.5|3689.5|3701.5|3689.5|3701.5|3689.5|3701.5|3689.5|0
1613357440000|2021-02-15 02:50:40|3701.4|3689.4|3701.4|3689.4|3701.4|3689.4|3701.4|3689.4|0
1613357450000|2021-02-15 02:50:50|3700.9|3688.9|3700.8|3688.8|3700.9|3688.9|3700.8|3688.8|0
1613357460000|2021-02-15 02:51:00|3700.7|3688.7|3701.4|3689.4|3701.4|3689.4|3700.4|3688.4|0
1613357480000|2021-02-15 02:51:20|3700.9|3688.9|3701.2|3689.2|3701.2|3689.2|3700.9|3688.9|0
1613357490000|2021-02-15 02:51:30|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|3700.8|3688.8|0
1613357530000|2021-02-15 02:52:10|3701.5|3689.5|3703|3691|3705.1|3691|3701.5|3689.1|13
1613357540000|2021-02-15 02:52:20|3702.1|3690.1|3702.3|3690.3|3702.3|3690.3|3701.8|3689.8|0
1613357560000|2021-02-15 02:52:40|3702.6|3690.6|3702.6|3690.6|3702.6|3690.6|3702.6|3690.6|0
1613357580000|2021-02-15 02:53:00|3705.9|3693.9|3706.7|3694.7|3706.7|3694.7|3705.9|3693.9|7
1613357590000|2021-02-15 02:53:10|3707.1|3695.1|3706.6|3694.6|3707.1|3695.1|3706.2|3694.2|1
1613357600000|2021-02-15 02:53:20|3706.7|3694.7|3709.5|3693.5|3709.5|3695.6|3706.7|3693.5|14
1613357610000|2021-02-15 02:53:30|3709|3693|3709|3693|3709|3693|3709|3693|0
1613357620000|2021-02-15 02:53:40|3710.9|3690.9|3705.9|3693.9|3710.9|3693.9|3705.9|3690.1|2
1613357630000|2021-02-15 02:53:50|3705.4|3693.4|3705|3693|3705.4|3693.4|3704.9|3692.9|0
1613357640000|2021-02-15 02:54:00|3706.8|3690.8|3703.8|3691.8|3706.8|3692.3|3703.8|3690.4|3
1613357650000|2021-02-15 02:54:10|3703.9|3691.9|3704|3692|3704|3692|3703.9|3691.9|0
1613357660000|2021-02-15 02:54:20|3703.5|3691.5|3703.1|3691.1|3703.5|3691.5|3703.1|3691.1|0
1613357670000|2021-02-15 02:54:30|3703.6|3691.6|3707|3695|3707|3695|3703.6|3691.6|0
1613357680000|2021-02-15 02:54:40|3706.9|3694.9|3707.1|3695.1|3707.1|3695.1|3706.6|3694.6|0
1613357690000|2021-02-15 02:54:50|3706.7|3694.7|3707.1|3695.1|3707.1|3695.1|3706.1|3694.1|0
1613357700000|2021-02-15 02:55:00|3707|3695|3709.6|3697.6|3709.6|3697.6|3707|3695|2
1613357710000|2021-02-15 02:55:10|3709.9|3697.9|3709.5|3697.5|3709.9|3697.9|3709.5|3697.5|6
1613357720000|2021-02-15 02:55:20|3709.4|3697.4|3709.6|3697.6|3709.6|3697.6|3709.4|3697.4|4
1613357730000|2021-02-15 02:55:30|3710.1|3698.1|3711.1|3699.1|3711.1|3699.1|3710.1|3698.1|2
1613357740000|2021-02-15 02:55:40|3711|3699|3711.4|3699.4|3711.4|3699.4|3710.9|3698.9|2
1613357750000|2021-02-15 02:55:50|3709.9|3697.9|3712.1|3696.1|3712.1|3698|3709.5|3696.1|10
1613357760000|2021-02-15 02:56:00|3710|3698|3711.6|3695.6|3711.6|3698|3708.6|3694.9|1
1613357770000|2021-02-15 02:56:10|3711.5|3695.5|3709.4|3697.4|3712.4|3697.4|3709.4|3695.1|0
1613357790000|2021-02-15 02:56:30|3711.5|3695.5|3709.5|3697.5|3711.5|3698.4|3709.5|3695.5|0
1613357800000|2021-02-15 02:56:40|3709.4|3697.4|3710.4|3698.4|3710.4|3698.4|3708.6|3696.6|0
1613357810000|2021-02-15 02:56:50|3709.5|3697.5|3709.1|3697.1|3709.5|3697.5|3709.1|3697.1|0
1613357820000|2021-02-15 02:57:00|3710.9|3694.9|3710.9|3694.9|3710.9|3694.9|3710.9|3694.9|0
1613357830000|2021-02-15 02:57:10|3710.5|3694.5|3710.5|3694.5|3710.9|3694.9|3710.5|3694.5|0
1613357850000|2021-02-15 02:57:30|3708|3696|3708|3696|3708|3696|3708|3696|10
1613357860000|2021-02-15 02:57:40|3708.7|3696.7|3708.9|3696.9|3708.9|3696.9|3708.7|3696.7|0
1613357870000|2021-02-15 02:57:50|3708.7|3696.7|3708.9|3696.9|3708.9|3696.9|3708.7|3696.7|0
1613357880000|2021-02-15 02:58:00|3708.5|3696.5|3706.6|3694.6|3708.5|3696.5|3706.6|3694.6|13
1613357890000|2021-02-15 02:58:10|3706.5|3694.5|3704|3692|3706.5|3694.5|3704|3692|3
1613357900000|2021-02-15 02:58:20|3705.1|3693.1|3704.2|3692.2|3705.1|3693.1|3704.2|3692.2|2
1613357910000|2021-02-15 02:58:30|3706.1|3690.1|3705.4|3689.4|3706.1|3692.6|3704.6|3689.4|0
1613357920000|2021-02-15 02:58:40|3705|3689|3705.7|3689.7|3705.7|3691.9|3703.9|3689|1
1613357930000|2021-02-15 02:58:50|3705.4|3689.4|3705|3689|3705.4|3689.4|3705|3689|0
1613357940000|2021-02-15 02:59:00|3705.7|3689.7|3705.4|3689.4|3705.7|3689.7|3705.4|3689.4|0
1613357950000|2021-02-15 02:59:10|3706.5|3690.5|3706.5|3690.5|3706.5|3690.5|3706.5|3690.5|0
1613357960000|2021-02-15 02:59:20|3704.2|3692.2|3705|3689|3706.1|3692.2|3702.9|3689|0
1613357970000|2021-02-15 02:59:30|3704.6|3688.6|3702.6|3690.6|3704.6|3690.6|3702.6|3688.6|0
1613357980000|2021-02-15 02:59:40|3705|3689|3702.2|3690.2|3705|3690.2|3701.6|3688.6|0
1613357990000|2021-02-15 02:59:50|3702.5|3690.5|3702.1|3690.1|3702.6|3690.6|3702.1|3690.1|0
1613358000000|2021-02-15 03:00:00|3701.6|3689.6|3702|3690|3702.1|3690.1|3701.6|3689.6|0
1613358010000|2021-02-15 03:00:10|3701.6|3689.6|3700.3|3688.3|3701.6|3689.6|3700.3|3688.3|1
1613358030000|2021-02-15 03:00:30|3699.3|3687.3|3699.3|3687.3|3700.1|3688.1|3699.3|3687.3|0
1613358040000|2021-02-15 03:00:40|3698.8|3686.8|3699|3687|3699|3687|3698.8|3686.8|0
1613358050000|2021-02-15 03:00:50|3699.3|3687.3|3699|3687|3699.3|3687.3|3699|3687|1
1613358060000|2021-02-15 03:01:00|3698.3|3686.3|3698.6|3686.6|3698.6|3686.6|3698.3|3686.3|6
1613358070000|2021-02-15 03:01:10|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|0
1613358080000|2021-02-15 03:01:20|3698|3686|3697.8|3685.8|3698|3686|3697.8|3685.8|0
1613358090000|2021-02-15 03:01:30|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|2
1613358120000|2021-02-15 03:02:00|3699.3|3687.3|3700.2|3688.2|3700.2|3688.2|3699.3|3687.3|1
1613358130000|2021-02-15 03:02:10|3700.7|3688.7|3700.5|3688.5|3700.7|3688.7|3700.5|3688.5|2
1613358140000|2021-02-15 03:02:20|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|3700.9|3688.9|0
1613358150000|2021-02-15 03:02:30|3701.2|3689.2|3701.2|3689.2|3701.7|3689.7|3701.2|3689.2|2
1613358160000|2021-02-15 03:02:40|3702|3690|3702|3690|3702|3690|3702|3690|0
1613358170000|2021-02-15 03:02:50|3703.1|3691.1|3702.7|3690.7|3703.1|3691.1|3702.7|3690.7|0
1613358190000|2021-02-15 03:03:10|3703.1|3691.1|3703.1|3691.1|3703.1|3691.1|3703.1|3691.1|0
1613358200000|2021-02-15 03:03:20|3703.6|3691.6|3703.2|3691.2|3704|3692|3703.2|3691.2|0
1613358210000|2021-02-15 03:03:30|3703.6|3691.6|3703.6|3691.6|3703.6|3691.6|3703.6|3691.6|1
1613358220000|2021-02-15 03:03:40|3706.1|3694.1|3706|3694|3706.1|3694.1|3705|3693|0
1613358230000|2021-02-15 03:03:50|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|0
1613358240000|2021-02-15 03:04:00|3706.7|3694.7|3706.5|3694.5|3706.7|3694.7|3706.4|3694.4|0
1613358250000|2021-02-15 03:04:10|3706.9|3694.9|3706.7|3694.7|3706.9|3694.9|3706.7|3694.7|1
1613358270000|2021-02-15 03:04:30|3706.9|3694.9|3707.6|3695.6|3707.6|3695.6|3706.9|3694.9|0
1613358280000|2021-02-15 03:04:40|3707.5|3695.5|3710|3698|3710|3698|3707.5|3695.5|3
1613358290000|2021-02-15 03:04:50|3709.5|3697.5|3710.6|3698.6|3710.9|3698.9|3709.1|3697.1|8
1613358300000|2021-02-15 03:05:00|3711.4|3699.4|3712|3700|3712.9|3700.9|3711|3699|2
1613358310000|2021-02-15 03:05:10|3712.8|3700.8|3712.9|3700.9|3712.9|3700.9|3712.4|3700.4|0
1613358320000|2021-02-15 03:05:20|3712.5|3700.5|3712.8|3700.8|3712.8|3700.8|3712.3|3700.3|1
1613358330000|2021-02-15 03:05:30|3712.9|3700.9|3712.8|3700.8|3712.9|3700.9|3712.8|3700.8|1
1613358340000|2021-02-15 03:05:40|3712.7|3700.7|3713.1|3701.1|3713.6|3701.6|3712.7|3700.7|1
1613358350000|2021-02-15 03:05:50|3713.2|3701.2|3713.6|3701.6|3713.6|3701.6|3713.1|3701.1|0
1613358360000|2021-02-15 03:06:00|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|0
1613358370000|2021-02-15 03:06:10|3713.2|3701.2|3713.6|3701.6|3713.6|3701.6|3713.1|3701.1|0
1613358380000|2021-02-15 03:06:20|||||||||2
1613358390000|2021-02-15 03:06:30|3713.5|3701.5|3712.7|3700.7|3713.5|3701.5|3712.7|3700.7|0
1613358400000|2021-02-15 03:06:40|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|2
1613358420000|2021-02-15 03:07:00|3712.7|3700.7|3712.7|3700.7|3713.6|3701.6|3712.7|3700.7|0
1613358430000|2021-02-15 03:07:10|3713.1|3701.1|3713.1|3701.1|3713.6|3701.6|3713.1|3701.1|0
1613358440000|2021-02-15 03:07:20|3713.5|3701.5|3713.7|3701.7|3713.7|3701.7|3713.5|3701.5|0
1613358450000|2021-02-15 03:07:30|3714|3702|3714|3702|3714|3702|3714|3702|0
1613358470000|2021-02-15 03:07:50|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|0
1613358480000|2021-02-15 03:08:00|3714.4|3702.4|3714.9|3702.9|3714.9|3702.9|3714.4|3702.4|0
1613358490000|2021-02-15 03:08:10|3715.1|3703.1|3716.1|3704.1|3716.1|3704.1|3715.1|3703.1|0
1613358510000|2021-02-15 03:08:30|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|3716.3|3704.3|0
1613358520000|2021-02-15 03:08:40|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|0
1613358540000|2021-02-15 03:09:00|3715.6|3703.6|3714.1|3702.1|3715.6|3703.6|3713.1|3701.1|2
1613358550000|2021-02-15 03:09:10|3714|3702|3713.8|3701.8|3714|3702|3713.8|3701.8|5
1613358570000|2021-02-15 03:09:30|3714.6|3702.6|3714.6|3702.6|3714.6|3702.6|3714.6|3702.6|0
1613358580000|2021-02-15 03:09:40|3713.5|3701.5|3712.3|3700.3|3713.5|3701.5|3712.3|3700.3|1
1613358600000|2021-02-15 03:10:00|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|0
1613358610000|2021-02-15 03:10:10|3712.3|3700.3|3712.3|3700.3|3712.3|3700.3|3712.3|3700.3|0
1613358620000|2021-02-15 03:10:20|3712.5|3700.5|3712.5|3700.5|3712.5|3700.5|3712.5|3700.5|0
1613358640000|2021-02-15 03:10:40|3712.8|3700.8|3713.2|3701.2|3713.2|3701.2|3712.8|3700.8|0
1613358650000|2021-02-15 03:10:50|3712.3|3700.3|3712|3700|3712.3|3700.3|3712|3700|2
1613358680000|2021-02-15 03:11:20|3712.3|3700.3|3712.3|3700.3|3712.7|3700.7|3712.3|3700.3|0
1613358690000|2021-02-15 03:11:30|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|0
1613358700000|2021-02-15 03:11:40|3712|3700|3712|3700|3712|3700|3712|3700|3
1613358710000|2021-02-15 03:11:50|||||||||1
1613358720000|2021-02-15 03:12:00|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|1
1613358730000|2021-02-15 03:12:10|||||||||2
1613358750000|2021-02-15 03:12:30|3712|3700|3712|3700|3712|3700|3712|3700|0
1613358770000|2021-02-15 03:12:50|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|5
1613358790000|2021-02-15 03:13:10|3712.7|3700.7|3713.1|3701.1|3713.1|3701.1|3712.7|3700.7|2
1613358800000|2021-02-15 03:13:20|3713.8|3701.8|3712.2|3700.2|3713.8|3701.8|3711.8|3699.8|7
1613358810000|2021-02-15 03:13:30|3711.8|3699.8|3712.1|3700.1|3712.4|3700.4|3711.7|3699.7|6
1613358830000|2021-02-15 03:13:50|3714.3|3698.3|3713.9|3697.9|3714.7|3698.7|3713.9|3697.9|1
1613358840000|2021-02-15 03:14:00|3714.3|3698.3|3712.2|3700.2|3714.7|3700.6|3712.2|3698.3|0
1613358860000|2021-02-15 03:14:20|3710.2|3698.2|3709.4|3697.4|3710.2|3698.2|3709.4|3697.4|0
1613358870000|2021-02-15 03:14:30|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|0
1613358880000|2021-02-15 03:14:40|3709.8|3697.8|3709.4|3697.4|3709.8|3697.8|3709.4|3697.4|0
1613358910000|2021-02-15 03:15:10|||||||||1
1613358930000|2021-02-15 03:15:30|3709|3697|3706.9|3694.9|3709|3697|3706.9|3694.9|0
1613358940000|2021-02-15 03:15:40|3706.6|3694.6|3705.6|3693.6|3706.6|3694.6|3705.5|3693.5|0
1613358950000|2021-02-15 03:15:50|3705.9|3693.9|3705.9|3693.9|3706.4|3694.4|3705.6|3693.6|0
1613358960000|2021-02-15 03:16:00|3706.4|3694.4|3706.3|3694.3|3706.8|3694.8|3705.9|3693.9|4
1613358970000|2021-02-15 03:16:10|3706.1|3694.1|3706.3|3694.3|3706.4|3694.4|3705.3|3693.3|0
1613358980000|2021-02-15 03:16:20|3705.8|3693.8|3706.4|3694.4|3706.4|3694.4|3705.3|3693.3|2
1613358990000|2021-02-15 03:16:30|3706.5|3694.5|3705.8|3693.8|3706.5|3694.5|3705.8|3693.8|1
1613359000000|2021-02-15 03:16:40|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|7
1613359010000|2021-02-15 03:16:50|3707.4|3695.4|3707.8|3695.8|3707.8|3695.8|3707.4|3695.4|1
1613359030000|2021-02-15 03:17:10|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|1
1613359050000|2021-02-15 03:17:30|3707|3695|3707|3695|3707|3695|3707|3695|0
1613359060000|2021-02-15 03:17:40|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|0
1613359080000|2021-02-15 03:18:00|3707|3695|3707|3695|3707|3695|3707|3695|0
1613359090000|2021-02-15 03:18:10|3708.5|3696.5|3707.8|3695.8|3708.5|3696.5|3707.8|3695.8|0
1613359120000|2021-02-15 03:18:40|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|0
1613359140000|2021-02-15 03:19:00|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|0
1613359240000|2021-02-15 03:20:40|3707|3695|3707|3695|3707|3695|3707|3695|0
1613359270000|2021-02-15 03:21:10|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|0
1613359290000|2021-02-15 03:21:30|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|0
1613359320000|2021-02-15 03:22:00|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|3706.6|3694.6|0
1613359330000|2021-02-15 03:22:10|3706.2|3694.2|3707.1|3695.1|3707.1|3695.1|3706.2|3694.2|17
1613359350000|2021-02-15 03:22:30|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|0
1613359360000|2021-02-15 03:22:40|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|0
1613359380000|2021-02-15 03:23:00|3707|3695|3707|3695|3707|3695|3707|3695|0
1613359460000|2021-02-15 03:24:20|3707.8|3695.8|3707.6|3695.6|3707.8|3695.8|3707.6|3695.6|0
1613359470000|2021-02-15 03:24:30|3708.3|3696.3|3708.5|3696.5|3708.5|3696.5|3708.3|3696.3|0
1613359480000|2021-02-15 03:24:40|3708.8|3696.8|3709.3|3697.3|3709.3|3697.3|3708.8|3696.8|0
1613359510000|2021-02-15 03:25:10|3709.7|3697.7|3709.7|3697.7|3709.7|3697.7|3709.7|3697.7|0
1613359540000|2021-02-15 03:25:40|3709|3697|3709.1|3697.1|3709.1|3697.1|3708.3|3696.3|2
1613359570000|2021-02-15 03:26:10|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|1
1613359580000|2021-02-15 03:26:20|||||||||1
1613359590000|2021-02-15 03:26:30|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1613359620000|2021-02-15 03:27:00|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|0
1613359630000|2021-02-15 03:27:10|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1613359640000|2021-02-15 03:27:20|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|0
1613359670000|2021-02-15 03:27:50|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|0
1613359680000|2021-02-15 03:28:00|3708.4|3696.4|3708.8|3696.8|3708.8|3696.8|3708.4|3696.4|0
1613359690000|2021-02-15 03:28:10|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|0
1613359710000|2021-02-15 03:28:30|3708.8|3696.8|3708.9|3696.9|3708.9|3696.9|3708.8|3696.8|0
1613359750000|2021-02-15 03:29:10|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|0
1613360130000|2021-02-15 03:35:30|3709.7|3697.7|3709.7|3697.7|3709.7|3697.7|3709.7|3697.7|0
1613360140000|2021-02-15 03:35:40|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|0
1613360160000|2021-02-15 03:36:00|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|18
1613360170000|2021-02-15 03:36:10|||||||||2
1613360190000|2021-02-15 03:36:30|3708.2|3696.2|3708.4|3696.4|3708.4|3696.4|3708.2|3696.2|0
1613360250000|2021-02-15 03:37:30|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|0
1613360320000|2021-02-15 03:38:40|3709.3|3697.3|3709.1|3697.1|3709.3|3697.3|3709.1|3697.1|6
1613360340000|2021-02-15 03:39:00|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|0
1613360350000|2021-02-15 03:39:10|3709.6|3697.6|3712.6|3700.6|3712.6|3700.6|3709.6|3697.6|0
1613360360000|2021-02-15 03:39:20|3713.4|3701.4|3715.2|3703.2|3715.2|3703.2|3713.4|3701.4|6
1613360370000|2021-02-15 03:39:30|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|11
1613360390000|2021-02-15 03:39:50|3716|3704|3716|3704|3716|3704|3716|3704|0
1613360400000|2021-02-15 03:40:00|||||||||1
1613360460000|2021-02-15 03:41:00|3715.6|3703.6|3715.1|3703.1|3715.6|3703.6|3715.1|3703.1|0
1613360490000|2021-02-15 03:41:30|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|0
1613360560000|2021-02-15 03:42:40|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|1
1613360590000|2021-02-15 03:43:10|3712.6|3700.6|3713|3701|3713.4|3701.4|3712.6|3700.6|0
1613360610000|2021-02-15 03:43:30|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|9
1613360640000|2021-02-15 03:44:00|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|0
1613360650000|2021-02-15 03:44:10|||||||||7
1613360670000|2021-02-15 03:44:30|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3
1613360700000|2021-02-15 03:45:00|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|0
1613360710000|2021-02-15 03:45:10|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|0
1613360720000|2021-02-15 03:45:20|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|0
1613360740000|2021-02-15 03:45:40|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3
1613360760000|2021-02-15 03:46:00|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|0
1613360770000|2021-02-15 03:46:10|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|0
1613360780000|2021-02-15 03:46:20|||||||||5
1613360810000|2021-02-15 03:46:50|3713.7|3701.7|3713.4|3701.4|3713.7|3701.7|3713.2|3701.2|0
1613360820000|2021-02-15 03:47:00|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|0
1613360830000|2021-02-15 03:47:10|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|0
1613360850000|2021-02-15 03:47:30|3712.5|3700.5|3712.3|3700.3|3712.5|3700.5|3710.3|3698.3|8
1613360870000|2021-02-15 03:47:50|3712.8|3700.8|3713.2|3701.2|3713.2|3701.2|3712.8|3700.8|0
1613360890000|2021-02-15 03:48:10|3713.7|3701.7|3714.1|3702.1|3714.1|3702.1|3713.7|3701.7|0
1613360910000|2021-02-15 03:48:30|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|0
1613360920000|2021-02-15 03:48:40|3715|3703|3715|3703|3715|3703|3715|3703|0
1613360930000|2021-02-15 03:48:50|3715.5|3703.5|3715.9|3703.9|3715.9|3703.9|3715.5|3703.5|0
1613360940000|2021-02-15 03:49:00|3716.2|3704.2|3716.7|3704.7|3716.7|3704.7|3716.2|3704.2|1
1613360950000|2021-02-15 03:49:10|3716.9|3704.9|3719.9|3707.9|3719.9|3707.9|3716.9|3704.9|21
1613360960000|2021-02-15 03:49:20|||||||||2
1613360970000|2021-02-15 03:49:30|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|0
1613360980000|2021-02-15 03:49:40|3718.9|3706.9|3718.6|3706.6|3718.9|3706.9|3718.1|3706.1|0
1613361000000|2021-02-15 03:50:00|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|0
1613361020000|2021-02-15 03:50:20|3718.2|3706.2|3718.6|3706.6|3718.6|3706.6|3718.2|3706.2|0
1613361040000|2021-02-15 03:50:40|3718|3706|3717.7|3705.7|3718|3706|3717.6|3705.6|0
1613361050000|2021-02-15 03:50:50|3717|3705|3717|3705|3717|3705|3717|3705|0
1613361060000|2021-02-15 03:51:00|3716.8|3704.8|3716.5|3704.5|3716.8|3704.8|3716.4|3704.4|0
1613361070000|2021-02-15 03:51:10|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|0
1613361080000|2021-02-15 03:51:20|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|0
1613361090000|2021-02-15 03:51:30|||||||||1
1613361110000|2021-02-15 03:51:50|3716|3704|3716.2|3704.2|3716.2|3704.2|3716|3704|0
1613361120000|2021-02-15 03:52:00|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|0
1613361140000|2021-02-15 03:52:20|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3
1613361150000|2021-02-15 03:52:30|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|10
1613361160000|2021-02-15 03:52:40|3716.7|3704.7|3717.1|3705.1|3717.1|3705.1|3716.7|3704.7|1
1613361170000|2021-02-15 03:52:50|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|0
1613361180000|2021-02-15 03:53:00|3717.1|3705.1|3721.6|3709.6|3721.6|3709.6|3717.1|3705.1|7
1613361190000|2021-02-15 03:53:10|3720.9|3708.9|3720.5|3708.5|3720.9|3708.9|3720.5|3708.5|3
1613361200000|2021-02-15 03:53:20|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|3720.1|3708.1|0
1613361210000|2021-02-15 03:53:30|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|0
1613361220000|2021-02-15 03:53:40|3719|3707|3720.1|3708.1|3720.1|3708.1|3719|3707|1
1613361230000|2021-02-15 03:53:50|3719.4|3707.4|3719.4|3707.4|3719.4|3707.4|3719.4|3707.4|0
1613361240000|2021-02-15 03:54:00|3718.5|3706.5|3718.5|3706.5|3718.5|3706.5|3718|3706|0
1613361270000|2021-02-15 03:54:30|3718.6|3706.6|3715.2|3703.2|3718.6|3706.6|3715.2|3703.2|1
1613361290000|2021-02-15 03:54:50|3715.6|3703.6|3717.1|3705.1|3717.1|3705.1|3715.6|3703.6|4
1613361310000|2021-02-15 03:55:10|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|4
1613361330000|2021-02-15 03:55:30|3716.3|3704.3|3714.1|3702.1|3716.3|3704.3|3713.2|3701.2|28
1613361340000|2021-02-15 03:55:40|3714.2|3702.2|3713.7|3701.7|3714.2|3702.2|3713.7|3701.7|1
1613361350000|2021-02-15 03:55:50|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|0
1613361370000|2021-02-15 03:56:10|3714.6|3702.6|3714.6|3702.6|3714.6|3702.6|3714.6|3702.6|0
1613361440000|2021-02-15 03:57:20|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|3713.6|3701.6|0
1613361460000|2021-02-15 03:57:40|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|0
1613361480000|2021-02-15 03:58:00|3712.4|3700.4|3712.1|3700.1|3712.4|3700.4|3712.1|3700.1|0
1613361490000|2021-02-15 03:58:10|3711.4|3699.4|3710.8|3698.8|3711.4|3699.4|3710.7|3698.7|1
1613361510000|2021-02-15 03:58:30|3710.4|3698.4|3709.4|3697.4|3710.4|3698.4|3709.1|3697.1|0
1613361520000|2021-02-15 03:58:40|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|3709.1|3697.1|0
1613361540000|2021-02-15 03:59:00|3709.4|3697.4|3709.6|3697.6|3710.3|3698.3|3709.4|3697.4|1
1613361550000|2021-02-15 03:59:10|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|0
1613361560000|2021-02-15 03:59:20|3709.4|3697.4|3709.8|3697.8|3709.8|3697.8|3709.1|3697.1|0
1613361580000|2021-02-15 03:59:40|3710.7|3698.7|3714.7|3698.7|3714.7|3701.1|3710.7|3698.7|23
1613361600000|2021-02-15 04:00:00|3714.3|3698.3|3713.8|3697.8|3714.3|3698.3|3713.8|3697.8|0
1613361610000|2021-02-15 04:00:10|3713.7|3697.7|3713.7|3697.7|3713.7|3697.7|3713.7|3697.7|0
1613361620000|2021-02-15 04:00:20|3712.9|3696.9|3714.3|3698.3|3714.3|3698.3|3712.9|3696.9|0
1613361650000|2021-02-15 04:00:50|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|0
1613361660000|2021-02-15 04:01:00|3713.7|3701.7|3715.4|3703.4|3715.4|3703.4|3713.7|3701.7|0
1613361670000|2021-02-15 04:01:10|3714.9|3702.9|3715.8|3703.8|3715.9|3703.9|3714.9|3702.9|0
1613361680000|2021-02-15 04:01:20|3715.9|3703.9|3716.3|3704.3|3716.3|3704.3|3715.9|3703.9|0
1613361690000|2021-02-15 04:01:30|3716.2|3704.2|3716.3|3704.3|3716.3|3704.3|3716.2|3704.2|0
1613361720000|2021-02-15 04:02:00|3719.7|3707.7|3720.6|3708.6|3721.4|3708.6|3719.7|3704.9|2
1613361730000|2021-02-15 04:02:10|3719.7|3707.7|3719.7|3707.7|3720.6|3708.6|3719.6|3707.6|0
1613361740000|2021-02-15 04:02:20|3720.1|3708.1|3720.7|3708.7|3722.3|3710.3|3720.1|3708.1|0
1613361750000|2021-02-15 04:02:30|3721.3|3709.3|3721.4|3709.4|3721.4|3709.4|3720.9|3708.9|0
1613361760000|2021-02-15 04:02:40|3721.3|3709.3|3718.7|3706.7|3721.3|3709.3|3718.7|3706.7|1
1613361780000|2021-02-15 04:03:00|3719.8|3707.8|3719.9|3707.9|3719.9|3707.9|3719.8|3707.8|0
1613361790000|2021-02-15 04:03:10|3720.5|3708.5|3721.3|3709.3|3721.3|3709.3|3720.5|3708.5|0
1613361810000|2021-02-15 04:03:30|3720.7|3708.7|3720.3|3708.3|3720.7|3708.7|3720.3|3708.3|0
1613361820000|2021-02-15 04:03:40|3721.1|3709.1|3723.1|3711.1|3723.1|3711.1|3721.1|3709.1|0
1613361850000|2021-02-15 04:04:10|3723.6|3711.6|3723.9|3711.9|3724.1|3712.1|3723.6|3711.6|3
1613361870000|2021-02-15 04:04:30|3723|3711|3723|3711|3723|3711|3723|3711|0
1613361900000|2021-02-15 04:05:00|||||||||1
1613361910000|2021-02-15 04:05:10|3723.4|3711.4|3723.9|3711.9|3723.9|3711.9|3723.4|3711.4|0
1613361920000|2021-02-15 04:05:20|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|0
1613361930000|2021-02-15 04:05:30|3723|3711|3723|3711|3723|3711|3723|3711|1
1613361950000|2021-02-15 04:05:50|3722.9|3710.9|3721|3709|3722.9|3710.9|3721|3706.9|0
1613361960000|2021-02-15 04:06:00|3722.2|3706.2|3719.3|3703.3|3722.2|3706.2|3719.3|3703.3|0
1613361970000|2021-02-15 04:06:10|3718.3|3702.3|3718.2|3702.2|3718.7|3702.7|3717.8|3701.8|0
1613361980000|2021-02-15 04:06:20|3718.5|3702.5|3719.2|3703.2|3719.2|3703.2|3718.3|3702.3|3
1613362000000|2021-02-15 04:06:40|3718.7|3702.7|3718.7|3702.7|3718.7|3702.7|3718.7|3702.7|0
1613362010000|2021-02-15 04:06:50|3718.3|3702.3|3717.7|3701.7|3718.3|3702.3|3717.7|3701.7|0
1613362020000|2021-02-15 04:07:00|3718.2|3702.2|3718|3702|3718.2|3702.2|3718|3702|0
1613362030000|2021-02-15 04:07:10|3718.2|3702.2|3713.9|3701.9|3718.2|3704|3713.9|3701.9|0
1613362040000|2021-02-15 04:07:20|3713|3701|3712.4|3700.4|3713|3701|3712.4|3700.4|0
1613362050000|2021-02-15 04:07:30|3713.2|3701.2|3711.5|3699.5|3713.2|3701.2|3711.5|3699.5|0
1613362060000|2021-02-15 04:07:40|3712.7|3700.7|3713.4|3701.4|3713.4|3701.4|3712.7|3700.7|0
1613362080000|2021-02-15 04:08:00|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|0
1613362090000|2021-02-15 04:08:10|3713|3701|3713|3701|3713|3701|3713|3701|0
1613362140000|2021-02-15 04:09:00|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|0
1613362150000|2021-02-15 04:09:10|3713.8|3701.8|3713.9|3701.9|3714.1|3702.1|3713.8|3701.8|7
1613362160000|2021-02-15 04:09:20|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|1
1613362180000|2021-02-15 04:09:40|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|0
1613362190000|2021-02-15 04:09:50|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.8|3700.8|0
1613362200000|2021-02-15 04:10:00|3713.3|3701.3|3711.9|3699.9|3713.3|3701.3|3711.9|3699.9|0
1613362210000|2021-02-15 04:10:10|3712.4|3700.4|3712.9|3700.9|3712.9|3700.9|3711.3|3699.3|1
1613362220000|2021-02-15 04:10:20|3713.1|3701.1|3711|3699|3713.1|3701.1|3711|3699|4
1613362230000|2021-02-15 04:10:30|3710.9|3698.9|3710.5|3698.5|3710.9|3698.9|3710.5|3698.5|0
1613362240000|2021-02-15 04:10:40|3711.4|3699.4|3711.4|3699.4|3711.5|3699.5|3711.4|3699.4|2
1613362250000|2021-02-15 04:10:50|3710.5|3698.5|3711|3699|3711|3699|3710.5|3698.5|0
1613362260000|2021-02-15 04:11:00|3711.4|3699.4|3710.6|3698.6|3711.4|3699.4|3710.6|3698.6|2
1613362270000|2021-02-15 04:11:10|||||||||2
1613362280000|2021-02-15 04:11:20|3710.5|3698.5|3714|3698|3714|3699.5|3710.5|3698|0
1613362320000|2021-02-15 04:12:00|3714.7|3698.7|3714.7|3698.7|3714.7|3698.7|3714.7|3698.7|0
1613362330000|2021-02-15 04:12:10|3709.3|3697.3|3708.8|3696.8|3709.3|3697.3|3708.8|3696.8|8
1613362340000|2021-02-15 04:12:20|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|2
1613362350000|2021-02-15 04:12:30|3709|3697|3702.7|3690.7|3709|3697|3702.7|3690.7|2
1613362360000|2021-02-15 04:12:40|3703.2|3691.2|3703.7|3691.7|3703.7|3691.7|3703.2|3691.2|0
1613362370000|2021-02-15 04:12:50|3704.2|3692.2|3708.8|3692.8|3708.8|3693|3704.2|3690.9|1
1613362380000|2021-02-15 04:13:00|3708.3|3692.3|3706.6|3690.6|3708.3|3692.3|3706.6|3690.6|0
1613362390000|2021-02-15 04:13:10|3707.1|3691.1|3708.4|3692.4|3708.4|3692.4|3707.1|3691.1|0
1613362400000|2021-02-15 04:13:20|3708.3|3692.3|3707.1|3691.1|3708.3|3692.3|3707|3691|0
1613362410000|2021-02-15 04:13:30|3707|3691|3708.3|3692.3|3708.3|3692.3|3707|3691|0
1613362420000|2021-02-15 04:13:40|3707.9|3691.9|3709.1|3693.1|3709.1|3694.8|3706.8|3691.9|0
1613362430000|2021-02-15 04:13:50|3709|3693|3709.1|3693.1|3710.8|3693.6|3708.6|3690.8|0
1613362440000|2021-02-15 04:14:00|3709.6|3693.6|3709.6|3693.6|3709.6|3693.6|3709.6|3693.6|0
1613362450000|2021-02-15 04:14:10|3711.8|3691.8|3709.5|3693.5|3711.8|3693.6|3709.5|3691.8|0
1613362460000|2021-02-15 04:14:20|3708.6|3692.6|3709.1|3693.1|3709.1|3693.1|3708.6|3692.6|0
1613362470000|2021-02-15 04:14:30|3709|3693|3708.1|3692.1|3709.1|3693.1|3708.1|3692.1|0
1613362480000|2021-02-15 04:14:40|3708.6|3692.6|3708.1|3692.1|3708.6|3692.6|3708.1|3692.1|0
1613362490000|2021-02-15 04:14:50|3708.6|3692.6|3708.1|3692.1|3708.6|3692.6|3708.1|3692.1|0
1613362500000|2021-02-15 04:15:00|3708.6|3692.6|3708.6|3692.6|3708.6|3692.6|3708.6|3692.6|0
1613362510000|2021-02-15 04:15:10|3709.1|3693.1|3709.1|3693.1|3709.1|3693.1|3709.1|3693.1|0
1613362570000|2021-02-15 04:16:10|3709.2|3693.2|3711.1|3695.1|3711.1|3695.1|3709.2|3693.2|0
1613362580000|2021-02-15 04:16:20|3711.2|3695.2|3713.5|3693.5|3714|3696.4|3711.1|3692.6|0
1613362590000|2021-02-15 04:16:30|3713.1|3693.1|3713.1|3693.1|3713.1|3693.1|3713.1|3693.1|0
1613362610000|2021-02-15 04:16:50|3712.7|3692.7|3710.6|3694.6|3712.7|3694.6|3710.6|3692.7|0
1613362620000|2021-02-15 04:17:00|3710.2|3694.2|3708.7|3692.7|3710.2|3694.2|3708.4|3692.4|0
1613362630000|2021-02-15 04:17:10|3708.4|3692.4|3708.4|3692.4|3708.4|3692.4|3708.4|3692.4|0
1613362640000|2021-02-15 04:17:20|3710.6|3690.6|3710.6|3690.6|3710.6|3690.6|3710.6|3690.6|0
1613362650000|2021-02-15 04:17:30|3711.4|3691.4|3711.7|3691.7|3711.7|3693.9|3709.9|3691.4|0
1613362660000|2021-02-15 04:17:40|3708.4|3692.4|3710.1|3690.1|3710.1|3692.4|3708.2|3690.1|0
1613362670000|2021-02-15 04:17:50|3710.7|3690.7|3705.9|3693.9|3711.2|3693.9|3705.9|3690.7|0
1613362680000|2021-02-15 04:18:00|3705.8|3693.8|3705.9|3693.9|3705.9|3693.9|3705.4|3693.4|0
1613362690000|2021-02-15 04:18:10|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|3705.5|3693.5|0
1613362700000|2021-02-15 04:18:20|3705|3693|3705|3693|3705|3693|3705|3693|0
1613362710000|2021-02-15 04:18:30|3705.1|3693.1|3704.6|3692.6|3705.1|3693.1|3704.6|3692.6|0
1613362740000|2021-02-15 04:19:00|3705|3693|3705.4|3693.4|3705.4|3693.4|3705|3693|0
1613362760000|2021-02-15 04:19:20|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|0
1613362780000|2021-02-15 04:19:40|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|0
1613362810000|2021-02-15 04:20:10|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|3704.6|3692.6|0
1613362820000|2021-02-15 04:20:20|3705.8|3693.8|3705.6|3693.6|3705.8|3693.8|3705.6|3693.6|0
1613362840000|2021-02-15 04:20:40|3705.2|3693.2|3705.2|3693.2|3705.2|3693.2|3705.2|3693.2|0
1613362920000|2021-02-15 04:22:00|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|0
1613362930000|2021-02-15 04:22:10|3704.3|3692.3|3703.4|3691.4|3704.3|3692.3|3703.4|3691.4|25
1613362940000|2021-02-15 04:22:20|3706.1|3690.1|3706.1|3690.1|3706.1|3690.1|3706.1|3690.1|0
1613362950000|2021-02-15 04:22:30|3705.8|3689.8|3707.8|3691.8|3709.9|3691.8|3705.8|3689.8|0
1613362960000|2021-02-15 04:22:40|3707.5|3691.5|3704.7|3692.7|3707.5|3692.7|3704.7|3690.5|0
1613362970000|2021-02-15 04:22:50|3704.5|3692.5|3704.7|3692.7|3707|3692.7|3704.5|3691|0
1613362990000|2021-02-15 04:23:10|3706.6|3690.6|3706|3690|3708|3693.2|3704.5|3690|0
1613363000000|2021-02-15 04:23:20|3703.9|3687.9|3703.9|3687.9|3703.9|3687.9|3703.7|3687.7|0
1613363010000|2021-02-15 04:23:30|3703.5|3687.5|3701.5|3685.5|3703.5|3689|3699.9|3683.9|0
1613363020000|2021-02-15 04:23:40|3701.1|3685.1|3701.1|3685.1|3701.6|3685.6|3701.1|3685.1|0
1613363030000|2021-02-15 04:23:50|3701.5|3685.5|3701.5|3685.5|3701.5|3685.5|3701.5|3685.5|0
1613363040000|2021-02-15 04:24:00|3701.1|3685.1|3699.9|3683.9|3701.1|3685.1|3699.9|3683.9|0
1613363050000|2021-02-15 04:24:10|3700.7|3684.7|3699.9|3683.9|3700.7|3684.7|3699.9|3683.9|0
1613363060000|2021-02-15 04:24:20|3697.7|3685.7|3700.7|3684.7|3700.7|3685.7|3697.7|3683.9|0
1613363070000|2021-02-15 04:24:30|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|3699.1|3687.1|20
1613363080000|2021-02-15 04:24:40|3699|3687|3698.9|3686.9|3699|3687|3698.9|3686.9|0
1613363090000|2021-02-15 04:24:50|3698|3686|3698.1|3686.1|3698.1|3686.1|3698|3686|0
1613363100000|2021-02-15 04:25:00|3698|3686|3698|3686|3698.1|3686.1|3697.1|3685.1|0
1613363110000|2021-02-15 04:25:10|3698.1|3686.1|3698.1|3686.1|3698.2|3686.2|3697.7|3685.7|0
1613363130000|2021-02-15 04:25:30|3697.6|3685.6|3698.4|3686.4|3698.5|3686.5|3697.6|3685.6|0
1613363140000|2021-02-15 04:25:40|3698.2|3686.2|3698.9|3686.9|3699|3687|3698.2|3686.2|0
1613363150000|2021-02-15 04:25:50|3698.4|3686.4|3698|3686|3698.4|3686.4|3698|3686|0
1613363160000|2021-02-15 04:26:00|3697.5|3685.5|3698.2|3686.2|3698.2|3686.2|3697.5|3685.5|1
1613363170000|2021-02-15 04:26:10|3697.9|3685.9|3697.7|3685.7|3698.1|3686.1|3697.7|3685.7|0
1613363190000|2021-02-15 04:26:30|3697.3|3685.3|3699.6|3687.6|3700|3688|3697.3|3685.3|0
1613363200000|2021-02-15 04:26:40|3700|3688|3700|3688|3700|3688|3700|3688|0
1613363210000|2021-02-15 04:26:50|3699.1|3687.1|3699.6|3687.6|3699.6|3687.6|3699.1|3687.1|0
1613363220000|2021-02-15 04:27:00|3699.1|3687.1|3700|3688|3700|3688|3699.1|3687.1|0
1613363230000|2021-02-15 04:27:10|3700.1|3688.1|3700|3688|3702.2|3688.5|3699.4|3686.2|20
1613363240000|2021-02-15 04:27:20|3699.7|3687.7|3699.7|3687.7|3699.7|3687.7|3699.7|3687.7|0
1613363250000|2021-02-15 04:27:30|3701.6|3689.6|3700.6|3688.6|3702|3690|3699.7|3687.7|0
1613363260000|2021-02-15 04:27:40|3700.2|3688.2|3700.2|3688.2|3700.2|3688.2|3700.2|3688.2|0
1613363270000|2021-02-15 04:27:50|3701|3689|3700.6|3688.6|3701|3689|3700.6|3688.6|2
1613363280000|2021-02-15 04:28:00|3700.2|3688.2|3698.7|3686.7|3700.2|3688.2|3698.7|3686.7|0
1613363290000|2021-02-15 04:28:10|3699|3687|3700.6|3684.6|3700.6|3687|3698.5|3683.2|3
1613363300000|2021-02-15 04:28:20|3700.4|3684.4|3697.5|3685.5|3700.4|3685.9|3697.5|3683.6|0
1613363310000|2021-02-15 04:28:30|3698.6|3682.6|3696.5|3684.5|3698.6|3684.5|3696.5|3682.6|0
1613363320000|2021-02-15 04:28:40|3696|3684|3698.4|3682.4|3698.4|3684|3695.9|3682.4|2
1613363330000|2021-02-15 04:28:50|3698.1|3682.1|3695|3683|3698.1|3683.1|3695|3681.4|0
1613363350000|2021-02-15 04:29:10|3695.4|3683.4|3696|3684|3696|3684|3695.4|3683.4|0
1613363360000|2021-02-15 04:29:20|3696.1|3684.1|3697.3|3685.3|3697.3|3685.3|3696.1|3684.1|0
1613363370000|2021-02-15 04:29:30|3697.6|3685.6|3697.6|3685.6|3698.1|3686.1|3697.6|3685.6|0
1613363380000|2021-02-15 04:29:40|3697.8|3685.8|3697.6|3685.6|3698.1|3686.1|3697.6|3685.6|1
1613363390000|2021-02-15 04:29:50|3697.4|3685.4|3697.3|3685.3|3698.6|3686.6|3697.3|3685.3|0
1613370600000|2021-02-15 06:30:00|3697.7|3681.7|3697.7|3685.7|3697.7|3685.7|3696.9|3681.7|0
1613370610000|2021-02-15 06:30:10|3697.2|3685.2|3702.3|3690.3|3702.3|3690.3|3697.1|3683.1|6
1613370620000|2021-02-15 06:30:20|3702.7|3690.7|3704.3|3692.3|3704.3|3692.3|3700.8|3688.8|8
1613370630000|2021-02-15 06:30:30|3703.9|3691.9|3704.2|3692.2|3704.2|3692.2|3703.9|3691.9|4
1613370640000|2021-02-15 06:30:40|3704|3692|3703.3|3691.3|3704|3692|3703.3|3691.3|2
1613370650000|2021-02-15 06:30:50|3703.4|3691.4|3703.4|3691.4|3704.2|3692.2|3703.3|3691.3|2
1613370660000|2021-02-15 06:31:00|3704.6|3692.6|3704.6|3692.6|3704.6|3692.6|3704.5|3692.5|4
1613370670000|2021-02-15 06:31:10|3704.5|3692.5|3705.1|3693.1|3705.1|3693.1|3704.5|3692.5|0
1613370680000|2021-02-15 06:31:20|3706|3694|3706.2|3694.2|3706.2|3694.2|3706|3694|0
1613370690000|2021-02-15 06:31:30|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|0
1613370700000|2021-02-15 06:31:40|||||||||2
1613370720000|2021-02-15 06:32:00|3706.9|3694.9|3707.3|3695.3|3707.3|3695.3|3706.9|3694.9|0
1613370730000|2021-02-15 06:32:10|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|0
1613370740000|2021-02-15 06:32:20|||||||||1
1613370750000|2021-02-15 06:32:30|3708|3696|3707.8|3695.8|3708|3696|3707.8|3695.8|0
1613370760000|2021-02-15 06:32:40|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|2
1613370770000|2021-02-15 06:32:50|3706.9|3694.9|3706.5|3694.5|3706.9|3694.9|3706.5|3694.5|1
1613370780000|2021-02-15 06:33:00|3707.3|3695.3|3706.4|3694.4|3707.3|3695.3|3706.4|3694.4|2
1613370790000|2021-02-15 06:33:10|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|3
1613370810000|2021-02-15 06:33:30|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|0
1613370820000|2021-02-15 06:33:40|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|0
1613370840000|2021-02-15 06:34:00|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|0
1613370850000|2021-02-15 06:34:10|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|0
1613370870000|2021-02-15 06:34:30|3704.5|3692.5|3704.1|3692.1|3704.5|3692.5|3704.1|3692.1|1
1613370880000|2021-02-15 06:34:40|3703.4|3691.4|3703.1|3691.1|3703.5|3691.5|3702.6|3690.6|0
1613370890000|2021-02-15 06:34:50|3702|3690|3702|3690|3702|3690|3702|3690|0
1613370900000|2021-02-15 06:35:00|3702.4|3690.4|3702.8|3690.8|3702.8|3690.8|3702.4|3690.4|2
1613370910000|2021-02-15 06:35:10|3703.5|3691.5|3703.5|3691.5|3703.5|3691.5|3703.5|3691.5|1
1613370920000|2021-02-15 06:35:20|3703.9|3691.9|3704.6|3692.6|3704.6|3692.6|3703.9|3691.9|10
1613370940000|2021-02-15 06:35:40|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|0
1613370950000|2021-02-15 06:35:50|3704.8|3692.8|3705.4|3693.4|3705.4|3693.4|3704.8|3692.8|2
1613370960000|2021-02-15 06:36:00|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|0
1613370990000|2021-02-15 06:36:30|3705|3693|3704.7|3692.7|3705|3693|3704.7|3692.7|0
1613371000000|2021-02-15 06:36:40|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|0
1613371030000|2021-02-15 06:37:10|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|0
1613371060000|2021-02-15 06:37:40|3706|3694|3706|3694|3706|3694|3706|3694|0
1613371080000|2021-02-15 06:38:00|3705.6|3693.6|3705.7|3693.7|3705.7|3693.7|3705.6|3693.6|0
1613371090000|2021-02-15 06:38:10|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|0
1613371110000|2021-02-15 06:38:30|3706.9|3694.9|3707.4|3695.4|3707.4|3695.4|3706.9|3694.9|1
1613371140000|2021-02-15 06:39:00|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|0
1613371150000|2021-02-15 06:39:10|3708.1|3696.1|3708.2|3696.2|3708.2|3696.2|3708.1|3696.1|0
1613371160000|2021-02-15 06:39:20|3707.7|3695.7|3708|3696|3708|3696|3707.5|3695.5|4
1613371170000|2021-02-15 06:39:30|3707.9|3695.9|3707.5|3695.5|3707.9|3695.9|3707.5|3695.5|0
1613371190000|2021-02-15 06:39:50|3707.4|3695.4|3707.7|3695.7|3707.7|3695.7|3707.4|3695.4|0
1613371200000|2021-02-15 06:40:00|3708.1|3696.1|3708.1|3696.1|3708.1|3696.1|3708.1|3696.1|0
1613371220000|2021-02-15 06:40:20|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|1
1613371230000|2021-02-15 06:40:30|3708|3696|3707.9|3695.9|3708|3696|3707.9|3695.9|1
1613371240000|2021-02-15 06:40:40|3708|3696|3708|3696|3708|3696|3708|3696|2
1613371250000|2021-02-15 06:40:50|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|4
1613371260000|2021-02-15 06:41:00|3709.2|3697.2|3710|3698|3710|3698|3709.2|3697.2|2
1613371270000|2021-02-15 06:41:10|||||||||3
1613371280000|2021-02-15 06:41:20|3710.4|3698.4|3710.5|3698.5|3711.4|3699.4|3710|3698|0
1613371290000|2021-02-15 06:41:30|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|3710.4|3698.4|1
1613371310000|2021-02-15 06:41:50|3710.5|3698.5|3710.4|3698.4|3710.5|3698.5|3710.4|3698.4|0
1613371350000|2021-02-15 06:42:30|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|0
1613371380000|2021-02-15 06:43:00|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|0
1613371400000|2021-02-15 06:43:20|3709.7|3697.7|3710.2|3698.2|3710.2|3698.2|3709.7|3697.7|0
1613371410000|2021-02-15 06:43:30|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|3710.3|3698.3|0
1613371420000|2021-02-15 06:43:40|3710.2|3698.2|3708.8|3696.8|3710.2|3698.2|3708.8|3696.8|0
1613371430000|2021-02-15 06:43:50|3708.3|3696.3|3707.5|3695.5|3708.3|3696.3|3707.5|3695.5|0
1613371440000|2021-02-15 06:44:00|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|3706.3|3694.3|0
1613371450000|2021-02-15 06:44:10|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|0
1613371460000|2021-02-15 06:44:20|3707|3695|3707|3695|3707.2|3695.2|3707|3695|0
1613371470000|2021-02-15 06:44:30|3707.5|3695.5|3708.5|3696.5|3708.5|3696.5|3707.5|3695.5|1
1613371480000|2021-02-15 06:44:40|3709|3697|3709|3697|3709.5|3697.5|3709|3697|0
1613371490000|2021-02-15 06:44:50|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|3710.5|3698.5|0
1613371500000|2021-02-15 06:45:00|3710.7|3698.7|3710.7|3698.7|3710.7|3698.7|3710.7|3698.7|0
1613371510000|2021-02-15 06:45:10|||||||||5
1613371520000|2021-02-15 06:45:20|3710.5|3698.5|3711.3|3699.3|3711.3|3699.3|3710.5|3698.5|0
1613371530000|2021-02-15 06:45:30|3711.7|3699.7|3711.7|3699.7|3711.7|3699.7|3711.7|3699.7|0
1613371540000|2021-02-15 06:45:40|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|0
1613371550000|2021-02-15 06:45:50|3711.3|3699.3|3712.1|3700.1|3712.1|3700.1|3711.3|3699.3|0
1613371580000|2021-02-15 06:46:20|3712.7|3700.7|3712.1|3700.1|3712.7|3700.7|3711.9|3699.9|5
1613371590000|2021-02-15 06:46:30|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|0
1613371600000|2021-02-15 06:46:40|3712.2|3700.2|3712.2|3700.2|3712.2|3700.2|3712.2|3700.2|0
1613371610000|2021-02-15 06:46:50|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|0
1613371640000|2021-02-15 06:47:20|3713.2|3701.2|3714|3702|3714|3702|3713.1|3701.1|7
1613371650000|2021-02-15 06:47:30|3713.8|3701.8|3714|3702|3714|3702|3713.8|3701.8|0
1613371670000|2021-02-15 06:47:50|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|0
1613371680000|2021-02-15 06:48:00|||||||||1
1613371690000|2021-02-15 06:48:10|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|4
1613371700000|2021-02-15 06:48:20|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|0
1613371740000|2021-02-15 06:49:00|3713.1|3701.1|3713.4|3701.4|3713.4|3701.4|3712.7|3700.7|2
1613371760000|2021-02-15 06:49:20|3713.1|3701.1|3712.7|3700.7|3713.1|3701.1|3712.7|3700.7|3
1613371770000|2021-02-15 06:49:30|3713|3701|3713|3701|3713|3701|3713|3701|0
1613371780000|2021-02-15 06:49:40|3712.6|3700.6|3712.3|3700.3|3712.7|3700.7|3712.2|3700.2|1
1613371790000|2021-02-15 06:49:50|3712.1|3700.1|3712.3|3700.3|3712.3|3700.3|3711.3|3699.3|0
1613371800000|2021-02-15 06:50:00|3711.3|3699.3|3711.8|3699.8|3711.8|3699.8|3711.3|3699.3|0
1613371830000|2021-02-15 06:50:30|3711.7|3699.7|3711.3|3699.3|3711.7|3699.7|3711.3|3699.3|0
1613371840000|2021-02-15 06:50:40|3710.3|3698.3|3709.9|3697.9|3710.3|3698.3|3709.9|3697.9|0
1613371850000|2021-02-15 06:50:50|3709.4|3697.4|3708.5|3696.5|3709.4|3697.4|3708.5|3696.5|0
1613371860000|2021-02-15 06:51:00|3708.7|3696.7|3709|3697|3709|3697|3708.7|3696.7|0
1613371890000|2021-02-15 06:51:30|3708.5|3696.5|3708|3696|3708.5|3696.5|3707.5|3695.5|0
1613371900000|2021-02-15 06:51:40|3707.8|3695.8|3706.5|3694.5|3707.8|3695.8|3706.5|3694.5|0
1613371910000|2021-02-15 06:51:50|3706.7|3694.7|3706.7|3694.7|3707.5|3695.5|3706.7|3694.7|0
1613371920000|2021-02-15 06:52:00|3706.8|3694.8|3707.2|3695.2|3707.7|3695.7|3706.8|3694.8|0
1613371940000|2021-02-15 06:52:20|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|1
1613371950000|2021-02-15 06:52:30|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|3709.2|3697.2|0
1613371960000|2021-02-15 06:52:40|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|0
1613371970000|2021-02-15 06:52:50|3708.9|3696.9|3709.4|3697.4|3709.4|3697.4|3708.9|3696.9|0
1613371980000|2021-02-15 06:53:00|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|0
1613371990000|2021-02-15 06:53:10|3709.9|3697.9|3710.2|3698.2|3710.2|3698.2|3709.8|3697.8|6
1613372000000|2021-02-15 06:53:20|3710|3698|3710|3698|3710.2|3698.2|3710|3698|0
1613372010000|2021-02-15 06:53:30|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|3710.2|3698.2|0
1613372040000|2021-02-15 06:54:00|3710|3698|3709.7|3697.7|3710|3698|3709.7|3697.7|0
1613372080000|2021-02-15 06:54:40|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|3709.3|3697.3|0
1613372090000|2021-02-15 06:54:50|3709|3697|3707.4|3695.4|3709|3697|3707.4|3695.4|0
1613372100000|2021-02-15 06:55:00|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|3708.7|3696.7|0
1613372110000|2021-02-15 06:55:10|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|0
1613372130000|2021-02-15 06:55:30|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|0
1613372150000|2021-02-15 06:55:50|3707.4|3695.4|3707.4|3695.4|3707.9|3695.9|3706.9|3694.9|0
1613372160000|2021-02-15 06:56:00|3706.9|3694.9|3707.4|3695.4|3707.4|3695.4|3706.9|3694.9|0
1613372180000|2021-02-15 06:56:20|3707.3|3695.3|3706.8|3694.8|3707.3|3695.3|3706.8|3694.8|0
1613372190000|2021-02-15 06:56:30|3706.4|3694.4|3706.4|3694.4|3706.5|3694.5|3706.4|3694.4|0
1613372200000|2021-02-15 06:56:40|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|3706.9|3694.9|0
1613372210000|2021-02-15 06:56:50|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|0
1613372230000|2021-02-15 06:57:10|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|3706.5|3694.5|0
1613372240000|2021-02-15 06:57:20|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|3706.4|3694.4|0
1613372250000|2021-02-15 06:57:30|3707.4|3695.4|3707.4|3695.4|3707.5|3695.5|3707.4|3695.4|0
1613372270000|2021-02-15 06:57:50|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|0
1613372290000|2021-02-15 06:58:10|3707.4|3695.4|3707.9|3695.9|3707.9|3695.9|3707.4|3695.4|0
1613372300000|2021-02-15 06:58:20|3708|3696|3708.4|3696.4|3708.4|3696.4|3708|3696|0
1613372310000|2021-02-15 06:58:30|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|3707.9|3695.9|0
1613372340000|2021-02-15 06:59:00|3708|3696|3708.4|3696.4|3708.4|3696.4|3708|3696|0
1613372350000|2021-02-15 06:59:10|3707.9|3695.9|3707.4|3695.4|3707.9|3695.9|3707.4|3695.4|0
1613372360000|2021-02-15 06:59:20|3710.8|3698.8|3710.6|3698.6|3711.6|3699.6|3709.4|3697.4|3
1613372370000|2021-02-15 06:59:30|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|0
1613372380000|2021-02-15 06:59:40|3709.4|3697.4|3708.9|3696.9|3709.4|3697.4|3708.9|3696.9|0
1613372400000|2021-02-15 07:00:00|3709.2|3697.2|3708.9|3696.9|3709.2|3697.2|3708.9|3696.9|0
1613372430000|2021-02-15 07:00:30|3709.2|3697.2|3708.2|3696.2|3709.2|3697.2|3708.2|3696.2|0
1613372440000|2021-02-15 07:00:40|3707.9|3695.9|3707.7|3695.7|3707.9|3695.9|3707.7|3695.7|0
1613372450000|2021-02-15 07:00:50|3707.9|3695.9|3707.7|3695.7|3707.9|3695.9|3707.7|3695.7|0
1613372460000|2021-02-15 07:01:00|3707.6|3695.6|3706.4|3694.4|3707.6|3695.6|3706.4|3694.4|0
1613372470000|2021-02-15 07:01:10|3706.2|3694.2|3705.4|3693.4|3706.4|3694.4|3705.4|3693.4|0
1613372480000|2021-02-15 07:01:20|3704.4|3692.4|3697.4|3685.4|3704.4|3692.4|3697.4|3685.4|15
1613372490000|2021-02-15 07:01:30|3697.7|3685.7|3695.4|3683.4|3697.7|3685.7|3695.4|3683.4|0
1613372500000|2021-02-15 07:01:40|3694.5|3682.5|3692.4|3680.4|3694.5|3682.5|3691.5|3679.5|5
1613372510000|2021-02-15 07:01:50|3692.5|3680.5|3693.5|3681.5|3693.5|3681.5|3692|3680|4
1613372520000|2021-02-15 07:02:00|3693.2|3681.2|3695.1|3683.1|3695.6|3683.6|3693.2|3681.2|7
1613372530000|2021-02-15 07:02:10|3695|3683|3694.4|3682.4|3695.1|3683.1|3694.4|3682.4|7
1613372540000|2021-02-15 07:02:20|3694|3682|3693.5|3681.5|3694|3682|3693.1|3681.1|7
1613372550000|2021-02-15 07:02:30|3692.6|3680.6|3693.1|3681.1|3693.1|3681.1|3692.6|3680.6|0
1613372560000|2021-02-15 07:02:40|3693|3681|3693.1|3681.1|3693.1|3681.1|3692.6|3680.6|0
1613372570000|2021-02-15 07:02:50|3694|3682|3694|3682|3694|3682|3692.6|3680.6|2
1613372580000|2021-02-15 07:03:00|3694.5|3682.5|3695.7|3683.7|3695.7|3683.7|3694.4|3682.4|1
1613372590000|2021-02-15 07:03:10|3695.3|3683.3|3695.6|3683.6|3696.1|3684.1|3695.3|3683.3|0
1613372600000|2021-02-15 07:03:20|3695.1|3683.1|3695.4|3683.4|3695.6|3683.6|3695.1|3683.1|0
1613372610000|2021-02-15 07:03:30|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|0
1613372620000|2021-02-15 07:03:40|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|3695.2|3683.2|0
1613372630000|2021-02-15 07:03:50|3695.7|3683.7|3696.2|3684.2|3696.2|3684.2|3695.7|3683.7|0
1613372640000|2021-02-15 07:04:00|3696.7|3684.7|3698.2|3686.2|3699.9|3686.2|3696.7|3682.8|0
1613372650000|2021-02-15 07:04:10|3697.7|3685.7|3697.2|3685.2|3697.7|3685.7|3697.2|3685.2|0
1613372660000|2021-02-15 07:04:20|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|3698.2|3686.2|0
1613372680000|2021-02-15 07:04:40|3696.6|3684.6|3697.6|3685.6|3697.6|3685.6|3696.6|3684.6|12
1613372690000|2021-02-15 07:04:50|3697.3|3685.3|3697.2|3685.2|3699.8|3685.7|3697.2|3683.8|6
1613372700000|2021-02-15 07:05:00|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|3697.8|3685.8|0
1613372710000|2021-02-15 07:05:10|3697.3|3685.3|3696.5|3684.5|3697.8|3685.8|3696.5|3684.5|0
1613372720000|2021-02-15 07:05:20|3696.6|3684.6|3696.5|3684.5|3696.6|3684.6|3696.5|3684.5|0
1613372730000|2021-02-15 07:05:30|3695.6|3683.6|3696.1|3684.1|3696.1|3684.1|3695.6|3683.6|0
1613372740000|2021-02-15 07:05:40|3695.6|3683.6|3695.6|3683.6|3696.5|3684.5|3695.6|3683.6|0
1613372750000|2021-02-15 07:05:50|3696.1|3684.1|3697|3685|3697|3685|3695.7|3683.7|0
1613372760000|2021-02-15 07:06:00|3696.7|3684.7|3697.5|3685.5|3697.5|3685.5|3696.7|3684.7|0
1613372770000|2021-02-15 07:06:10|3697|3685|3697|3685|3697|3685|3697|3685|0
1613372780000|2021-02-15 07:06:20|3696.8|3684.8|3696.8|3684.8|3696.8|3684.8|3696.8|3684.8|0
1613372790000|2021-02-15 07:06:30|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|3696.5|3684.5|0
1613372800000|2021-02-15 07:06:40|3697|3685|3697.3|3685.3|3697.3|3685.3|3696.5|3684.5|0
1613372820000|2021-02-15 07:07:00|3696.4|3684.4|3696.9|3684.9|3696.9|3684.9|3696.4|3684.4|0
1613372830000|2021-02-15 07:07:10|3696.8|3684.8|3696.4|3684.4|3696.8|3684.8|3696.4|3684.4|0
1613372850000|2021-02-15 07:07:30|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|3696.1|3684.1|0
1613372860000|2021-02-15 07:07:40|3695.6|3683.6|3695.6|3683.6|3695.6|3683.6|3695.3|3683.3|1
1613372870000|2021-02-15 07:07:50|3695.2|3683.2|3693.9|3681.9|3695.2|3683.2|3693.9|3681.9|0
1613372880000|2021-02-15 07:08:00|3693.6|3681.6|3693.6|3681.6|3693.9|3681.9|3693.6|3681.6|0
1613372910000|2021-02-15 07:08:30|3693.2|3681.2|3691.4|3679.4|3693.2|3681.2|3691.4|3679.4|1
1613372920000|2021-02-15 07:08:40|3691.9|3679.9|3692.3|3680.3|3692.3|3680.3|3691.9|3679.9|1
1613372930000|2021-02-15 07:08:50|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|0
1613372940000|2021-02-15 07:09:00|3692.9|3680.9|3692.8|3680.8|3692.9|3680.9|3692.8|3680.8|0
1613372950000|2021-02-15 07:09:10|3692.7|3680.7|3692.6|3680.6|3692.7|3680.7|3692.3|3680.3|4
1613372960000|2021-02-15 07:09:20|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|0
1613372970000|2021-02-15 07:09:30|3692.6|3680.6|3693.4|3681.4|3693.4|3681.4|3692.6|3680.6|0
1613372980000|2021-02-15 07:09:40|3694.4|3682.4|3694.3|3682.3|3694.4|3682.4|3694.3|3682.3|0
1613372990000|2021-02-15 07:09:50|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|3694.1|3682.1|0
1613373000000|2021-02-15 07:10:00|3694.3|3682.3|3694.3|3682.3|3694.3|3682.3|3694.3|3682.3|0
1613373010000|2021-02-15 07:10:10|3694.4|3682.4|3694.9|3682.9|3694.9|3682.9|3694.4|3682.4|0
1613373020000|2021-02-15 07:10:20|3694.8|3682.8|3695|3683|3695|3683|3694.8|3682.8|0
1613373040000|2021-02-15 07:10:40|3694.9|3682.9|3695|3683|3695|3683|3694.9|3682.9|0
1613373070000|2021-02-15 07:11:10|3694.9|3682.9|3695.4|3683.4|3695.4|3683.4|3694.5|3682.5|0
1613373080000|2021-02-15 07:11:20|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|0
1613373100000|2021-02-15 07:11:40|3695|3683|3695|3683|3695|3683|3695|3683|0
1613373110000|2021-02-15 07:11:50|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|3695.5|3683.5|0
1613373180000|2021-02-15 07:13:00|3696.5|3684.5|3697|3685|3697|3685|3696.5|3684.5|0
1613373190000|2021-02-15 07:13:10|3697.5|3685.5|3697|3685|3697.5|3685.5|3697|3685|0
1613373210000|2021-02-15 07:13:30|3696.9|3684.9|3697|3685|3697|3685|3696.5|3684.5|0
1613373220000|2021-02-15 07:13:40|3697.2|3685.2|3697|3685|3697.5|3685.5|3697|3685|0
1613373230000|2021-02-15 07:13:50|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|3697.5|3685.5|0
1613373280000|2021-02-15 07:14:40|||||||||1
1613373290000|2021-02-15 07:14:50|3697|3685|3697.5|3685.5|3697.5|3685.5|3697|3685|0
1613373300000|2021-02-15 07:15:00|3697.4|3685.4|3696.5|3684.5|3697.5|3685.5|3696.5|3684.5|0
1613373340000|2021-02-15 07:15:40|3696.8|3684.8|3696.4|3684.4|3696.8|3684.8|3696.4|3684.4|0
1613373350000|2021-02-15 07:15:50|3695.9|3683.9|3695.5|3683.5|3695.9|3683.9|3695.5|3683.5|0
1613373360000|2021-02-15 07:16:00|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|3695.1|3683.1|0
1613373370000|2021-02-15 07:16:10|3694.8|3682.8|3694.6|3682.6|3694.8|3682.8|3694.6|3682.6|0
1613373380000|2021-02-15 07:16:20|3693.8|3681.8|3693.8|3681.8|3693.8|3681.8|3693.8|3681.8|0
1613373390000|2021-02-15 07:16:30|3694.6|3682.6|3693.8|3681.8|3694.8|3682.8|3693.8|3681.8|0
1613373400000|2021-02-15 07:16:40|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|1
1613373410000|2021-02-15 07:16:50|3693.1|3681.1|3693.6|3681.6|3693.6|3681.6|3692.8|3680.8|0
1613373430000|2021-02-15 07:17:10|3693.8|3681.8|3694.6|3682.6|3694.6|3682.6|3693.8|3681.8|0
1613373440000|2021-02-15 07:17:20|3694.7|3682.7|3695.1|3683.1|3695.1|3683.1|3694.7|3682.7|0
1613373450000|2021-02-15 07:17:30|3694.7|3682.7|3695.5|3683.5|3695.5|3683.5|3694.7|3682.7|0
1613373460000|2021-02-15 07:17:40|3695.3|3683.3|3692.5|3680.5|3695.3|3683.3|3692.5|3680.5|1
1613373470000|2021-02-15 07:17:50|3692.1|3680.1|3691.6|3679.6|3692.1|3680.1|3691.6|3679.6|0
1613373480000|2021-02-15 07:18:00|3687.4|3675.4|3687.2|3675.2|3687.4|3675.4|3686.4|3674.4|4
1613373490000|2021-02-15 07:18:10|3688|3676|3687.7|3675.7|3688.1|3676.1|3687.6|3675.6|0
1613373500000|2021-02-15 07:18:20|3687.6|3675.6|3687.6|3675.6|3687.6|3675.6|3687.6|3675.6|2
1613373510000|2021-02-15 07:18:30|3687.2|3675.2|3686.7|3674.7|3687.2|3675.2|3686.7|3674.7|2
1613373520000|2021-02-15 07:18:40|3685.4|3673.4|3685.4|3673.4|3685.4|3673.4|3684.4|3672.4|2
1613373530000|2021-02-15 07:18:50|3685.9|3673.9|3686.4|3674.4|3686.4|3674.4|3685.7|3673.7|1
1613373540000|2021-02-15 07:19:00|3686.7|3674.7|3686.9|3674.9|3686.9|3674.9|3686.7|3674.7|1
1613373550000|2021-02-15 07:19:10|3686|3674|3686.5|3674.5|3686.5|3674.5|3686|3674|0
1613373560000|2021-02-15 07:19:20|||||||||1
1613373570000|2021-02-15 07:19:30|3686|3674|3686.6|3674.6|3686.6|3674.6|3686|3674|4
1613373580000|2021-02-15 07:19:40|3687|3675|3687|3675|3687|3675|3687|3675|0
1613373590000|2021-02-15 07:19:50|3686.2|3674.2|3685.8|3673.8|3686.2|3674.2|3685.7|3673.7|3
1613373610000|2021-02-15 07:20:10|3686.3|3674.3|3686.2|3674.2|3686.3|3674.3|3685.8|3673.8|0
1613373620000|2021-02-15 07:20:20|3685.7|3673.7|3685.4|3673.4|3685.7|3673.7|3685.3|3673.3|0
1613373630000|2021-02-15 07:20:30|3685.8|3673.8|3684.2|3672.2|3685.8|3673.8|3683.7|3671.7|5
1613373640000|2021-02-15 07:20:40|3684.6|3672.6|3684.6|3672.6|3685.6|3673.6|3684.2|3672.2|0
1613373650000|2021-02-15 07:20:50|3684.4|3672.4|3684.7|3672.7|3684.7|3672.7|3684.2|3672.2|0
1613373660000|2021-02-15 07:21:00|3684.3|3672.3|3683.4|3671.4|3684.3|3672.3|3683.4|3671.4|3
1613373670000|2021-02-15 07:21:10|3683.2|3671.2|3682.3|3670.3|3683.2|3671.2|3682.3|3670.3|41
1613373680000|2021-02-15 07:21:20|3681.6|3669.6|3680.3|3668.3|3681.9|3669.9|3680.3|3668.3|3
1613373690000|2021-02-15 07:21:30|3680.7|3668.7|3680.3|3668.3|3680.9|3668.9|3680.3|3668.3|0
1613373700000|2021-02-15 07:21:40|3681.2|3669.2|3681.3|3669.3|3681.3|3669.3|3680.9|3668.9|0
1613373710000|2021-02-15 07:21:50|3681.8|3669.8|3681.8|3669.8|3681.8|3669.8|3681.8|3669.8|0
1613373720000|2021-02-15 07:22:00|3682.3|3670.3|3678.7|3666.7|3683.3|3671.3|3678.7|3666.7|2
1613373730000|2021-02-15 07:22:10|3678.6|3666.6|3678.7|3666.7|3678.7|3666.7|3678.6|3666.6|7
1613373740000|2021-02-15 07:22:20|3678.3|3666.3|3678.4|3666.4|3678.7|3666.7|3678.3|3666.3|5
1613373750000|2021-02-15 07:22:30|3678.6|3666.6|3678.7|3666.7|3678.7|3666.7|3678.6|3666.6|3
1613373770000|2021-02-15 07:22:50|||||||||1
1613373780000|2021-02-15 07:23:00|||||||||2
1613373790000|2021-02-15 07:23:10|3677.9|3665.9|3677.3|3665.3|3677.9|3665.9|3675.2|3663.2|3
1613373800000|2021-02-15 07:23:20|3678|3666|3678|3666|3678|3666|3678|3666|0
1613373810000|2021-02-15 07:23:30|3678.1|3666.1|3678.5|3666.5|3678.5|3666.5|3678.1|3666.1|0
1613373820000|2021-02-15 07:23:40|3678.1|3666.1|3679|3667|3679|3667|3678.1|3666.1|0
1613373830000|2021-02-15 07:23:50|3679.1|3667.1|3680.8|3668.8|3680.8|3668.8|3679.1|3667.1|0
1613373840000|2021-02-15 07:24:00|3681.7|3669.7|3681|3669|3681.7|3669.7|3681|3669|0
1613373850000|2021-02-15 07:24:10|3680.7|3668.7|3681.2|3669.2|3681.2|3669.2|3680.2|3668.2|2
1613373860000|2021-02-15 07:24:20|3681.3|3669.3|3681.3|3669.3|3682.7|3670.7|3680.9|3668.9|0
1613373870000|2021-02-15 07:24:30|3680.9|3668.9|3680.9|3668.9|3681|3669|3680.5|3668.5|0
1613373880000|2021-02-15 07:24:40|3680.5|3668.5|3681.4|3669.4|3681.4|3669.4|3680.5|3668.5|0
1613373890000|2021-02-15 07:24:50|3681|3669|3681|3669|3681|3669|3681|3669|0
1613373900000|2021-02-15 07:25:00|3680.7|3668.7|3681.7|3669.7|3681.7|3669.7|3680.7|3668.7|0
1613373910000|2021-02-15 07:25:10|3682|3670|3682|3670|3682.4|3670.4|3682|3670|1
1613373920000|2021-02-15 07:25:20|3682.4|3670.4|3682|3670|3682.4|3670.4|3682|3670|0
1613373930000|2021-02-15 07:25:30|3682.4|3670.4|3683.7|3671.7|3683.7|3671.7|3682.4|3670.4|2
1613373950000|2021-02-15 07:25:50|3684|3672|3684.4|3672.4|3684.4|3672.4|3684|3672|0
1613373960000|2021-02-15 07:26:00|3684|3672|3683.7|3671.7|3684|3672|3683.7|3671.7|0
1613373990000|2021-02-15 07:26:30|3684.4|3672.4|3684.5|3672.5|3684.5|3672.5|3684.4|3672.4|0
1613374000000|2021-02-15 07:26:40|3683.8|3671.8|3683.8|3671.8|3683.8|3671.8|3683.8|3671.8|0
1613374020000|2021-02-15 07:27:00|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|0
1613374030000|2021-02-15 07:27:10|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|0
1613374050000|2021-02-15 07:27:30|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|0
1613374080000|2021-02-15 07:28:00|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|0
1613374130000|2021-02-15 07:28:50|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|3685.7|3673.7|0
1613374140000|2021-02-15 07:29:00|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|3685.5|3673.5|0
1613374150000|2021-02-15 07:29:10|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|3685.1|3673.1|0
1613374160000|2021-02-15 07:29:20|3687|3675|3685.9|3673.9|3687|3675|3685.9|3673.9|1
1613374170000|2021-02-15 07:29:30|3686.7|3674.7|3687.4|3675.4|3687.4|3675.4|3686.7|3674.7|2
1613374180000|2021-02-15 07:29:40|3687|3675|3687|3675|3687|3675|3687|3675|0
1613374190000|2021-02-15 07:29:50|3687.4|3675.4|3687.4|3675.4|3687.8|3675.8|3687.4|3675.4|0
1613374210000|2021-02-15 07:30:10|3687|3675|3687|3675|3687|3675|3687|3675|0
1613374290000|2021-02-15 07:31:30|3685.6|3673.6|3685.6|3673.6|3685.6|3673.6|3685.6|3673.6|0
1613374300000|2021-02-15 07:31:40|3686|3674|3685.3|3673.3|3686|3674|3685.3|3673.3|0
1613374310000|2021-02-15 07:31:50|3685.4|3673.4|3685.4|3673.4|3685.4|3673.4|3685.4|3673.4|0
1613374320000|2021-02-15 07:32:00|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|3684.5|3672.5|0
1613374330000|2021-02-15 07:32:10|3684.4|3672.4|3684.1|3672.1|3684.4|3672.4|3684.1|3672.1|0
1613374340000|2021-02-15 07:32:20|3684|3672|3683.6|3671.6|3684|3672|3683.6|3671.6|0
1613374400000|2021-02-15 07:33:20|3683.7|3671.7|3683.7|3671.7|3683.7|3671.7|3683.7|3671.7|0
1613374410000|2021-02-15 07:33:30|3683.4|3671.4|3684.1|3672.1|3684.1|3672.1|3682.9|3670.9|1
1613374420000|2021-02-15 07:33:40|3683.7|3671.7|3684.5|3672.5|3684.5|3672.5|3683.7|3671.7|0
1613374440000|2021-02-15 07:34:00|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|3684.1|3672.1|0
1613374450000|2021-02-15 07:34:10|3684.9|3672.9|3684.9|3672.9|3684.9|3672.9|3684.9|3672.9|0
1613374480000|2021-02-15 07:34:40|3685.2|3673.2|3686.1|3674.1|3686.1|3674.1|3685.2|3673.2|0
1613374500000|2021-02-15 07:35:00|3686.5|3674.5|3687|3675|3687|3675|3686.5|3674.5|0
1613374530000|2021-02-15 07:35:30|3686.2|3674.2|3687.4|3675.4|3687.4|3675.4|3686.2|3674.2|0
1613374540000|2021-02-15 07:35:40|3687|3675|3687.4|3675.4|3687.5|3675.5|3687|3675|0
1613374550000|2021-02-15 07:35:50|3687.5|3675.5|3687.9|3675.9|3687.9|3675.9|3687.5|3675.5|0
1613374570000|2021-02-15 07:36:10|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|2
1613374580000|2021-02-15 07:36:20|3691.4|3679.4|3691.3|3679.3|3691.8|3679.8|3691.3|3679.3|0
1613374590000|2021-02-15 07:36:30|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|3691.3|3679.3|0
1613374600000|2021-02-15 07:36:40|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|3690.9|3678.9|0
1613374620000|2021-02-15 07:37:00|3691.3|3679.3|3692|3680|3693.4|3681.4|3690.9|3678.9|4
1613374630000|2021-02-15 07:37:10|3692.3|3680.3|3692|3680|3692.3|3680.3|3692|3680|0
1613374650000|2021-02-15 07:37:30|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|3690.5|3678.5|0
1613374660000|2021-02-15 07:37:40|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|3690.6|3678.6|2
1613374690000|2021-02-15 07:38:10|3691|3679|3690.6|3678.6|3691|3679|3690.1|3678.1|0
1613374700000|2021-02-15 07:38:20|3690.5|3678.5|3689.2|3677.2|3690.5|3678.5|3689.2|3677.2|0
1613374710000|2021-02-15 07:38:30|3689.6|3677.6|3689.6|3677.6|3690|3678|3689.6|3677.6|1
1613374720000|2021-02-15 07:38:40|3690|3678|3690.5|3678.5|3690.5|3678.5|3690|3678|0
1613374730000|2021-02-15 07:38:50|3691|3679|3690.5|3678.5|3691.2|3679.2|3690.5|3678.5|0
1613374740000|2021-02-15 07:39:00|3690.6|3678.6|3691.3|3679.3|3691.3|3679.3|3690.6|3678.6|0
1613374750000|2021-02-15 07:39:10|3691.8|3679.8|3692.7|3680.7|3692.7|3680.7|3691.8|3679.8|0
1613374760000|2021-02-15 07:39:20|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|3693.1|3681.1|0
1613374770000|2021-02-15 07:39:30|3693.2|3681.2|3694.4|3682.4|3694.4|3682.4|3693.2|3681.2|0
1613374780000|2021-02-15 07:39:40|3694.7|3682.7|3694.4|3682.4|3694.9|3682.9|3694.4|3682.4|0
1613374790000|2021-02-15 07:39:50|3694.1|3682.1|3694|3682|3694.1|3682.1|3694|3682|0
1613374800000|2021-02-15 07:40:00|3694.7|3682.7|3694|3682|3695.6|3683.6|3694|3682|0
1613374810000|2021-02-15 07:40:10|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|3694.4|3682.4|0
1613374820000|2021-02-15 07:40:20|3695.2|3683.2|3694.9|3682.9|3695.2|3683.2|3694.9|3682.9|0
1613374830000|2021-02-15 07:40:30|3695|3683|3694|3682|3695|3683|3694|3682|0
1613374840000|2021-02-15 07:40:40|3693.6|3681.6|3693.5|3681.5|3693.6|3681.6|3693.2|3681.2|0
1613374850000|2021-02-15 07:40:50|3693.8|3681.8|3693.8|3681.8|3693.8|3681.8|3693.8|3681.8|0
1613374860000|2021-02-15 07:41:00|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|3694.2|3682.2|0
1613374880000|2021-02-15 07:41:20|3695.7|3683.7|3696.1|3684.1|3696.1|3684.1|3695.7|3683.7|5
1613374890000|2021-02-15 07:41:30|3696.3|3684.3|3697|3685|3697|3685|3696.1|3684.1|0
1613374900000|2021-02-15 07:41:40|3697.1|3685.1|3694.9|3682.9|3697.1|3685.1|3694.9|3682.9|0
1613374910000|2021-02-15 07:41:50|3694.8|3682.8|3694.9|3682.9|3694.9|3682.9|3693.9|3681.9|0
1613374930000|2021-02-15 07:42:10|3694.8|3682.8|3694.8|3682.8|3695.3|3683.3|3694.8|3682.8|0
1613374950000|2021-02-15 07:42:30|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|3694.7|3682.7|0
1613374960000|2021-02-15 07:42:40|3693.9|3681.9|3693.4|3681.4|3693.9|3681.9|3693.4|3681.4|0
1613374970000|2021-02-15 07:42:50|3692.7|3680.7|3692.8|3680.8|3692.8|3680.8|3692.7|3680.7|2
1613374980000|2021-02-15 07:43:00|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|3691.8|3679.8|0
1613374990000|2021-02-15 07:43:10|3691.3|3679.3|3691.8|3679.8|3691.8|3679.8|3691.3|3679.3|0
1613375010000|2021-02-15 07:43:30|3692|3680|3691.8|3679.8|3692.8|3680.8|3691.8|3679.8|0
1613375020000|2021-02-15 07:43:40|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|0
1613375030000|2021-02-15 07:43:50|3693.2|3681.2|3693.6|3681.6|3693.6|3681.6|3693.2|3681.2|0
1613375040000|2021-02-15 07:44:00|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|3693.2|3681.2|1
1613375060000|2021-02-15 07:44:20|3693|3681|3693|3681|3693|3681|3693|3681|0
1613375070000|2021-02-15 07:44:30|3692.7|3680.7|3691.8|3679.8|3692.7|3680.7|3691.8|3679.8|0
1613375080000|2021-02-15 07:44:40|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|3691.4|3679.4|0
1613375090000|2021-02-15 07:44:50|3691.5|3679.5|3691.5|3679.5|3691.5|3679.5|3691.5|3679.5|1
1613375100000|2021-02-15 07:45:00|3690.6|3678.6|3689.6|3677.6|3690.6|3678.6|3689.3|3677.3|0
1613375120000|2021-02-15 07:45:20|3689.3|3677.3|3689.8|3677.8|3689.8|3677.8|3689.3|3677.3|0
1613375130000|2021-02-15 07:45:30|3690.1|3678.1|3689.8|3677.8|3690.1|3678.1|3689.3|3677.3|0
1613375160000|2021-02-15 07:46:00|3690.1|3678.1|3690.6|3678.6|3690.6|3678.6|3690.1|3678.1|0
1613375170000|2021-02-15 07:46:10|3691|3679|3691.5|3679.5|3691.5|3679.5|3691|3679|0
1613375180000|2021-02-15 07:46:20|3692|3680|3692.4|3680.4|3692.5|3680.5|3692|3680|0
1613375190000|2021-02-15 07:46:30|3692.5|3680.5|3692.9|3680.9|3692.9|3680.9|3692.5|3680.5|0
1613375200000|2021-02-15 07:46:40|3693.2|3681.2|3693.3|3681.3|3693.3|3681.3|3692.8|3680.8|0
1613375210000|2021-02-15 07:46:50|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|3692.8|3680.8|0
1613375220000|2021-02-15 07:47:00|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|0
1613375270000|2021-02-15 07:47:50|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|0
1613375290000|2021-02-15 07:48:10|3694|3682|3694|3682|3694|3682|3694|3682|0
1613375330000|2021-02-15 07:48:50|3693.6|3681.6|3694|3682|3694|3682|3693.6|3681.6|0
1613375350000|2021-02-15 07:49:10|3694.4|3682.4|3693.6|3681.6|3694.4|3682.4|3693.6|3681.6|0
1613375360000|2021-02-15 07:49:20|3693.3|3681.3|3692.8|3680.8|3693.3|3681.3|3692.8|3680.8|0
1613375380000|2021-02-15 07:49:40|3692.9|3680.9|3693.6|3681.6|3693.6|3681.6|3692.9|3680.9|0
1613375410000|2021-02-15 07:50:10|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|3694.5|3682.5|0
1613375420000|2021-02-15 07:50:20|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|0
1613375430000|2021-02-15 07:50:30|3693.3|3681.3|3693.1|3681.1|3693.3|3681.3|3693.1|3681.1|0
1613375440000|2021-02-15 07:50:40|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|0
1613375470000|2021-02-15 07:51:10|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|3693.6|3681.6|0
1613375480000|2021-02-15 07:51:20|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|3693.5|3681.5|0
1613375490000|2021-02-15 07:51:30|3693.1|3681.1|3692.7|3680.7|3693.1|3681.1|3692.6|3680.6|0
1613375500000|2021-02-15 07:51:40|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|3692.4|3680.4|0
1613375510000|2021-02-15 07:51:50|3692.2|3680.2|3691.9|3679.9|3692.2|3680.2|3691.9|3679.9|0
1613375520000|2021-02-15 07:52:00|3691.5|3679.5|3691.5|3679.5|3691.5|3679.5|3691.1|3679.1|0
1613375530000|2021-02-15 07:52:10|3691.4|3679.4|3690.7|3678.7|3691.4|3679.4|3690.6|3678.6|3
1613375550000|2021-02-15 07:52:30|3690.6|3678.6|3690.2|3678.2|3690.6|3678.6|3690.2|3678.2|0
1613375560000|2021-02-15 07:52:40|3690.6|3678.6|3690.2|3678.2|3691.1|3679.1|3690.2|3678.2|0
1613375570000|2021-02-15 07:52:50|3690.6|3678.6|3691.2|3679.2|3691.2|3679.2|3690.6|3678.6|2
1613375580000|2021-02-15 07:53:00|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|0
1613375600000|2021-02-15 07:53:20|3691.7|3679.7|3692.1|3680.1|3692.1|3680.1|3691.7|3679.7|0
1613375620000|2021-02-15 07:53:40|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|0
1613375630000|2021-02-15 07:53:50|3692.1|3680.1|3692.4|3680.4|3692.5|3680.5|3692.1|3680.1|0
1613375640000|2021-02-15 07:54:00|3692|3680|3692|3680|3692|3680|3692|3680|0
1613375670000|2021-02-15 07:54:30|3691.5|3679.5|3691.2|3679.2|3691.5|3679.5|3691.1|3679.1|0
1613375730000|2021-02-15 07:55:30|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|3691.1|3679.1|0
1613375750000|2021-02-15 07:55:50|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|3691.6|3679.6|0
1613375770000|2021-02-15 07:56:10|3692.5|3680.5|3692|3680|3692.5|3680.5|3692|3680|0
1613375780000|2021-02-15 07:56:20|3692.5|3680.5|3692.5|3680.5|3692.5|3680.5|3692.5|3680.5|0
1613375790000|2021-02-15 07:56:30|3692|3680|3692|3680|3692|3680|3692|3680|0
1613375810000|2021-02-15 07:56:50|3692.1|3680.1|3692.5|3680.5|3692.5|3680.5|3692.1|3680.1|0
1613375820000|2021-02-15 07:57:00|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|3692|3680|0
1613375830000|2021-02-15 07:57:10|3692|3680|3691.9|3679.9|3692|3680|3691.9|3679.9|0
1613375860000|2021-02-15 07:57:40|3692.1|3680.1|3692.6|3680.6|3692.6|3680.6|3691.9|3679.9|0
1613375870000|2021-02-15 07:57:50|3692.3|3680.3|3692.4|3680.4|3692.6|3680.6|3691.9|3679.9|0
1613375900000|2021-02-15 07:58:20|3691.9|3679.9|3691.9|3679.9|3692.4|3680.4|3691.9|3679.9|0
1613375910000|2021-02-15 07:58:30|3692.4|3680.4|3691.9|3679.9|3692.4|3680.4|3691.9|3679.9|0
1613375920000|2021-02-15 07:58:40|3692.4|3680.4|3692.1|3680.1|3692.4|3680.4|3692.1|3680.1|0
1613375930000|2021-02-15 07:58:50|3692.4|3680.4|3692.9|3680.9|3693.3|3681.3|3691.9|3679.9|0
1613375950000|2021-02-15 07:59:10|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|0
1613375960000|2021-02-15 07:59:20|3692.9|3680.9|3692.2|3680.2|3692.9|3680.9|3692.2|3680.2|2
1613375970000|2021-02-15 07:59:30|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|3692.6|3680.6|0
1613375980000|2021-02-15 07:59:40|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|3692.9|3680.9|0
1613376000000|2021-02-15 08:00:00|3693.3|3681.3|3692.8|3680.8|3693.3|3681.3|3692.8|3680.8|0
1613376010000|2021-02-15 08:00:10|3693.3|3681.3|3693.7|3681.7|3693.7|3681.7|3693.3|3681.3|0
1613376020000|2021-02-15 08:00:20|3693.3|3681.3|3693.3|3681.3|3693.8|3681.8|3693.3|3681.3|0
1613376040000|2021-02-15 08:00:40|3693.8|3681.8|3700.8|3688.8|3700.8|3688.8|3693.8|3681.8|6
1613376050000|2021-02-15 08:00:50|3701.6|3689.6|3704|3688|3704|3690.9|3701.6|3687.7|0
1613376060000|2021-02-15 08:01:00|3703.7|3687.7|3703.3|3691.3|3703.7|3691.3|3701.7|3687.7|0
1613376070000|2021-02-15 08:01:10|3703.7|3691.7|3703.2|3691.2|3703.7|3691.7|3703.2|3691.2|0
1613376080000|2021-02-15 08:01:20|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|3703.4|3691.4|0
1613376090000|2021-02-15 08:01:30|3703.8|3691.8|3703.8|3691.8|3704.3|3692.3|3703.8|3691.8|0
1613376100000|2021-02-15 08:01:40|||||||||1
1613376120000|2021-02-15 08:02:00|3704.2|3692.2|3703.9|3691.9|3704.2|3692.2|3703.1|3691.1|0
1613376140000|2021-02-15 08:02:20|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|0
1613376150000|2021-02-15 08:02:30|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|0
1613376160000|2021-02-15 08:02:40|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|3704.5|3692.5|0
1613376180000|2021-02-15 08:03:00|3704.1|3692.1|3703.3|3691.3|3704.2|3692.2|3703.3|3691.3|0
1613376190000|2021-02-15 08:03:10|3703.7|3691.7|3704.8|3692.8|3704.8|3692.8|3703.7|3691.7|1
1613376210000|2021-02-15 08:03:30|3705.2|3693.2|3705.2|3693.2|3705.2|3693.2|3705.2|3693.2|1
1613376220000|2021-02-15 08:03:40|3704.6|3692.6|3706.2|3694.2|3706.2|3694.2|3704.6|3692.6|3
1613376240000|2021-02-15 08:04:00|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|0
1613376270000|2021-02-15 08:04:30|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|0
1613376280000|2021-02-15 08:04:40|3705|3693|3705.9|3693.9|3705.9|3693.9|3705|3693|1
1613376300000|2021-02-15 08:05:00|3706.2|3694.2|3706.3|3694.3|3706.3|3694.3|3705.8|3693.8|0
1613376310000|2021-02-15 08:05:10|3706.2|3694.2|3706.3|3694.3|3706.3|3694.3|3705.8|3693.8|0
1613376320000|2021-02-15 08:05:20|3706.2|3694.2|3705.8|3693.8|3706.2|3694.2|3705.8|3693.8|0
1613376330000|2021-02-15 08:05:30|3706|3694|3706|3694|3706|3694|3706|3694|1
1613376340000|2021-02-15 08:05:40|3704.9|3692.9|3703.5|3691.5|3704.9|3692.9|3703.5|3691.5|8
1613376350000|2021-02-15 08:05:50|3703.1|3691.1|3703.6|3691.6|3704|3692|3703.1|3691.1|1
1613376360000|2021-02-15 08:06:00|3704.1|3692.1|3704.1|3692.1|3704.1|3692.1|3703.6|3691.6|0
1613376370000|2021-02-15 08:06:10|3704|3692|3703.3|3691.3|3704|3692|3703.3|3691.3|0
1613376390000|2021-02-15 08:06:30|3704|3692|3703.6|3691.6|3704.1|3692.1|3703.6|3691.6|0
1613376400000|2021-02-15 08:06:40|3703.8|3691.8|3704.1|3692.1|3704.1|3692.1|3703.8|3691.8|0
1613376430000|2021-02-15 08:07:10|3703.2|3691.2|3703.2|3691.2|3703.2|3691.2|3703.2|3691.2|0
1613376440000|2021-02-15 08:07:20|3703.7|3691.7|3704.1|3692.1|3704.1|3692.1|3703.7|3691.7|0
1613376450000|2021-02-15 08:07:30|||||||||12
1613376470000|2021-02-15 08:07:50|||||||||4
1613376480000|2021-02-15 08:08:00|3704.7|3692.7|3704.8|3692.8|3705|3693|3704.6|3692.6|5
1613376500000|2021-02-15 08:08:20|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|0
1613376520000|2021-02-15 08:08:40|3704.4|3692.4|3704.4|3692.4|3704.4|3692.4|3704.4|3692.4|0
1613376570000|2021-02-15 08:09:30|3704.8|3692.8|3704.8|3692.8|3704.8|3692.8|3704.8|3692.8|0
1613376580000|2021-02-15 08:09:40|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|0
1613376590000|2021-02-15 08:09:50|3705.6|3693.6|3707|3695|3707|3695|3705.5|3693.5|0
1613376600000|2021-02-15 08:10:00|3707.4|3695.4|3710.2|3698.2|3710.2|3698.2|3707.4|3695.4|10
1613376610000|2021-02-15 08:10:10|3710.5|3698.5|3710.9|3698.9|3711|3699|3710.5|3698.5|0
1613376620000|2021-02-15 08:10:20|3711.3|3699.3|3712.7|3700.7|3712.7|3700.7|3711.3|3699.3|3
1613376630000|2021-02-15 08:10:30|3712.8|3700.8|3713.2|3701.2|3713.3|3701.3|3712.8|3700.8|2
1613376640000|2021-02-15 08:10:40|3713.3|3701.3|3713.2|3701.2|3713.7|3701.7|3713.2|3701.2|0
1613376650000|2021-02-15 08:10:50|3713.1|3701.1|3713.7|3701.7|3713.7|3701.7|3712.8|3700.8|0
1613376660000|2021-02-15 08:11:00|3713.3|3701.3|3713.1|3701.1|3713.3|3701.3|3713.1|3701.1|1
1613376670000|2021-02-15 08:11:10|3712.6|3700.6|3712.6|3700.6|3712.7|3700.7|3712.6|3700.6|0
1613376680000|2021-02-15 08:11:20|3712.1|3700.1|3713.4|3701.4|3713.4|3701.4|3712.1|3700.1|0
1613376690000|2021-02-15 08:11:30|3716.2|3704.2|3717.2|3705.2|3717.2|3705.2|3716.2|3704.2|4
1613376700000|2021-02-15 08:11:40|3717.1|3705.1|3721.3|3709.3|3721.3|3709.3|3717.1|3705.1|15
1613376710000|2021-02-15 08:11:50|3721.2|3709.2|3719.4|3707.4|3721.2|3709.2|3719.4|3707.4|8
1613376720000|2021-02-15 08:12:00|3720.3|3708.3|3720.6|3708.6|3721.4|3709|3720.1|3705.4|3
1613376730000|2021-02-15 08:12:10|3721|3709|3720.2|3708.2|3721|3709|3720.2|3708.2|2
1613376740000|2021-02-15 08:12:20|3719|3707|3718.3|3706.3|3719.2|3707.2|3717.3|3705.3|4
1613376750000|2021-02-15 08:12:30|3718.4|3706.4|3719.3|3707.3|3719.3|3707.3|3718.3|3706.3|1
1613376760000|2021-02-15 08:12:40|3719.2|3707.2|3719.3|3707.3|3719.3|3707.3|3719.2|3707.2|4
1613376770000|2021-02-15 08:12:50|3718.4|3706.4|3719.1|3703.1|3720.4|3706.9|3714.2|3700.4|15
1613376780000|2021-02-15 08:13:00|3717|3705|3716.8|3704.8|3717.7|3705.7|3716.8|3704.8|0
1613376790000|2021-02-15 08:13:10|3716.3|3704.3|3717.4|3705.4|3717.4|3705.4|3716.3|3704.3|5
1613376800000|2021-02-15 08:13:20|3716.5|3704.5|3717.8|3705.8|3717.8|3705.8|3716.4|3704.4|3
1613376810000|2021-02-15 08:13:30|3717.4|3705.4|3716.9|3704.9|3717.4|3705.4|3715.4|3703.4|5
1613376820000|2021-02-15 08:13:40|3717.7|3705.7|3717.7|3705.7|3718.2|3706.2|3717.7|3705.7|2
1613376830000|2021-02-15 08:13:50|3716.7|3704.7|3718.3|3706.3|3718.3|3706.3|3716.7|3704.7|31
1613376840000|2021-02-15 08:14:00|3719.8|3703.8|3717.2|3705.2|3719.8|3706.1|3717.2|3703.8|0
1613376850000|2021-02-15 08:14:10|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|0
1613376860000|2021-02-15 08:14:20|3717.1|3705.1|3717.7|3705.7|3717.7|3705.7|3716.6|3700.6|18
1613376870000|2021-02-15 08:14:30|3717.6|3705.6|3717.9|3705.9|3720|3706.8|3717.4|3704|0
1613376880000|2021-02-15 08:14:40|3717.8|3705.8|3717.8|3705.8|3718.3|3706.3|3717.2|3705.2|12
1613376890000|2021-02-15 08:14:50|3717.7|3705.7|3717.7|3705.7|3717.7|3705.7|3717.7|3705.7|0
1613376900000|2021-02-15 08:15:00|3718.5|3702.5|3716.6|3704.6|3718.5|3704.8|3716.3|3702.5|5
1613376910000|2021-02-15 08:15:10|||||||||3
1613376930000|2021-02-15 08:15:30|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|6
1613376940000|2021-02-15 08:15:40|3716.9|3704.9|3717.4|3705.4|3717.4|3705.4|3716.9|3704.9|2
1613376960000|2021-02-15 08:16:00|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|3717.1|3705.1|0
1613376970000|2021-02-15 08:16:10|3717.7|3705.7|3718.1|3706.1|3719.1|3707.1|3717.7|3705.7|0
1613376990000|2021-02-15 08:16:30|3717.2|3705.2|3719.4|3707.4|3719.4|3707.4|3717.2|3705.2|1
1613377010000|2021-02-15 08:16:50|||||||||2
1613377030000|2021-02-15 08:17:10|||||||||4
1613377040000|2021-02-15 08:17:20|||||||||5
1613377120000|2021-02-15 08:18:40|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|0
1613377140000|2021-02-15 08:19:00|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|0
1613377150000|2021-02-15 08:19:10|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|0
1613377170000|2021-02-15 08:19:30|3719|3707|3719|3707|3719|3707|3719|3707|0
1613377180000|2021-02-15 08:19:40|3718.6|3706.6|3718.2|3706.2|3718.6|3706.6|3718.2|3706.2|0
1613377200000|2021-02-15 08:20:00|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|0
1613377210000|2021-02-15 08:20:10|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|0
1613377230000|2021-02-15 08:20:30|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|0
1613377250000|2021-02-15 08:20:50|3717|3705|3717|3705|3717|3705|3717|3705|0
1613377270000|2021-02-15 08:21:10|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|3717.8|3705.8|0
1613377320000|2021-02-15 08:22:00|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|0
1613377340000|2021-02-15 08:22:20|3718.1|3706.1|3719|3707|3719.1|3707.1|3718.1|3706.1|0
1613377350000|2021-02-15 08:22:30|3720.7|3708.7|3722.1|3710.1|3723.5|3711.5|3720.7|3708.7|18
1613377360000|2021-02-15 08:22:40|3722.3|3710.3|3723.6|3711.6|3724.1|3712.1|3722.3|3710.3|0
1613377370000|2021-02-15 08:22:50|3724.8|3712.8|3725.4|3713.4|3725.8|3713.8|3724.8|3712.8|1
1613377380000|2021-02-15 08:23:00|3726.5|3714.5|3725.2|3713.2|3726.5|3714.5|3725.2|3713.2|0
1613377390000|2021-02-15 08:23:10|3725.3|3713.3|3724.8|3712.8|3725.3|3713.3|3724.8|3712.8|0
1613377400000|2021-02-15 08:23:20|3725.2|3713.2|3725.3|3713.3|3725.3|3713.3|3724.8|3712.8|0
1613377410000|2021-02-15 08:23:30|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|0
1613377420000|2021-02-15 08:23:40|3724.5|3712.5|3724.5|3712.5|3724.5|3712.5|3724.5|3712.5|0
1613377440000|2021-02-15 08:24:00|3724.1|3712.1|3723.7|3711.7|3724.1|3712.1|3723.7|3711.7|0
1613377450000|2021-02-15 08:24:10|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|0
1613377470000|2021-02-15 08:24:30|3724.5|3712.5|3726.2|3714.2|3726.2|3714.2|3724.5|3712.5|4
1613377480000|2021-02-15 08:24:40|3726.6|3714.6|3727.8|3715.8|3727.8|3715.8|3726.6|3714.6|0
1613377490000|2021-02-15 08:24:50|3727.9|3715.9|3728.5|3716.5|3728.5|3716.5|3727.9|3715.9|0
1613377500000|2021-02-15 08:25:00|3728.9|3716.9|3729.8|3717.8|3729.8|3717.8|3728.9|3716.9|3
1613377510000|2021-02-15 08:25:10|3730.6|3718.6|3734.3|3722.3|3736.1|3724.1|3730.6|3718.6|47
1613377520000|2021-02-15 08:25:20|3734.8|3722.8|3736.3|3724.3|3736.8|3724.8|3734|3722|1
1613377530000|2021-02-15 08:25:30|3736.4|3724.4|3737.1|3725.1|3737.1|3725.1|3736.3|3724.3|0
1613377540000|2021-02-15 08:25:40|3736.3|3724.3|3736.6|3724.6|3737|3725|3734.8|3722.8|2
1613377550000|2021-02-15 08:25:50|3736.9|3724.9|3737.7|3725.7|3737.7|3725.7|3736.9|3724.9|0
1613377560000|2021-02-15 08:26:00|3737.3|3725.3|3736.9|3724.9|3737.3|3725.3|3736.9|3724.9|0
1613377580000|2021-02-15 08:26:20|3736.1|3724.1|3736.6|3724.6|3736.6|3724.6|3736.1|3724.1|1
1613377590000|2021-02-15 08:26:30|3736.2|3724.2|3736.6|3724.6|3736.9|3724.9|3736.2|3724.2|0
1613377600000|2021-02-15 08:26:40|3736.2|3724.2|3736.6|3724.6|3736.6|3724.6|3736.2|3724.2|0
1613377610000|2021-02-15 08:26:50|3735.8|3723.8|3736.9|3724.9|3736.9|3724.9|3735.8|3723.8|6
1613377620000|2021-02-15 08:27:00|||||||||2
1613377630000|2021-02-15 08:27:10|3737.3|3725.3|3736.9|3724.9|3737.3|3725.3|3736.9|3724.9|2
1613377640000|2021-02-15 08:27:20|||||||||1
1613377680000|2021-02-15 08:28:00|3738.3|3726.3|3739.2|3727.2|3739.2|3727.2|3738.3|3726.3|0
1613377700000|2021-02-15 08:28:20|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|0
1613377730000|2021-02-15 08:28:50|3740.1|3728.1|3740.5|3728.5|3740.5|3728.5|3740.1|3728.1|2
1613377740000|2021-02-15 08:29:00|3741.2|3729.2|3741.6|3729.6|3741.6|3729.6|3741.2|3729.2|0
1613377750000|2021-02-15 08:29:10|3740.9|3728.9|3740.5|3728.5|3740.9|3728.9|3740.5|3728.5|0
1613377760000|2021-02-15 08:29:20|3741.6|3729.6|3740.9|3728.9|3741.6|3729.6|3740.9|3728.9|0
1613377770000|2021-02-15 08:29:30|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1613377780000|2021-02-15 08:29:40|3740.9|3728.9|3739.6|3727.6|3741.2|3729.2|3739.2|3727.2|2
1613377790000|2021-02-15 08:29:50|3739.2|3727.2|3738.5|3726.5|3739.2|3727.2|3738.5|3726.5|1
1613377800000|2021-02-15 08:30:00|3738.1|3726.1|3739.2|3727.2|3739.2|3727.2|3738.1|3726.1|18
1613377810000|2021-02-15 08:30:10|3738.8|3726.8|3739.4|3727.4|3739.4|3727.4|3738.8|3726.8|0
1613377820000|2021-02-15 08:30:20|3738.7|3726.7|3740.2|3728.2|3740.2|3728.2|3738.7|3726.7|5
1613377830000|2021-02-15 08:30:30|3740.9|3728.9|3741.3|3729.3|3741.3|3729.3|3740.9|3728.9|0
1613377840000|2021-02-15 08:30:40|3741.7|3729.7|3746.2|3730.2|3746.2|3730.2|3741.7|3728.8|0
1613377850000|2021-02-15 08:30:50|3744.3|3732.3|3744|3732|3744.9|3732.9|3744|3732|0
1613377870000|2021-02-15 08:31:10|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|8
1613377880000|2021-02-15 08:31:20|3743.6|3731.6|3743.9|3731.9|3743.9|3731.9|3743.6|3731.6|0
1613377890000|2021-02-15 08:31:30|3743.8|3731.8|3745.6|3733.6|3745.6|3733.6|3743.8|3731.8|0
1613377900000|2021-02-15 08:31:40|3746.5|3734.5|3746.9|3734.9|3748.1|3736.1|3746.3|3734.3|2
1613377910000|2021-02-15 08:31:50|3746.8|3734.8|3747.6|3735.6|3748.1|3736.1|3746.8|3734.8|2
1613377920000|2021-02-15 08:32:00|3748.1|3736.1|3749.5|3737.5|3749.5|3737.5|3748.1|3736.1|2
1613377930000|2021-02-15 08:32:10|3749.3|3737.3|3749.1|3737.1|3749.3|3737.3|3748|3736|0
1613377940000|2021-02-15 08:32:20|3748.2|3736.2|3747.5|3735.5|3748.5|3736.5|3747.5|3735.5|0
1613377950000|2021-02-15 08:32:30|3746.7|3734.7|3746.2|3734.2|3747.5|3735.5|3745.7|3733.7|0
1613377960000|2021-02-15 08:32:40|3746.5|3734.5|3747.3|3735.3|3747.3|3735.3|3745.6|3733.6|0
1613377970000|2021-02-15 08:32:50|3747.7|3735.7|3748.2|3736.2|3748.2|3736.2|3747.7|3735.7|0
1613377980000|2021-02-15 08:33:00|3749.5|3737.5|3749.3|3737.3|3749.6|3737.6|3749.1|3737.1|2
1613377990000|2021-02-15 08:33:10|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|0
1613378000000|2021-02-15 08:33:20|3751.2|3739.2|3751.4|3739.4|3751.4|3739.4|3751.2|3739.2|0
1613378010000|2021-02-15 08:33:30|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|1
1613378020000|2021-02-15 08:33:40|3751|3739|3752.6|3740.6|3752.6|3740.6|3751|3739|1
1613378030000|2021-02-15 08:33:50|3752.2|3740.2|3749.2|3737.2|3752.6|3740.6|3749.2|3737.2|12
1613378040000|2021-02-15 08:34:00|3750|3738|3749.7|3737.7|3750.7|3738.7|3749.7|3737.7|0
1613378050000|2021-02-15 08:34:10|3751.4|3739.4|3751|3739|3751.4|3739.4|3751|3739|1
1613378060000|2021-02-15 08:34:20|3750.6|3738.6|3751.4|3739.4|3751.4|3739.4|3750.5|3738.5|1
1613378080000|2021-02-15 08:34:40|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1613378090000|2021-02-15 08:34:50|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1613378110000|2021-02-15 08:35:10|3750.6|3738.6|3751.4|3739.4|3751.4|3739.4|3750.6|3738.6|0
1613378130000|2021-02-15 08:35:30|3751.2|3739.2|3750.5|3738.5|3751.2|3739.2|3750.5|3738.5|0
1613378140000|2021-02-15 08:35:40|3750.2|3738.2|3746.5|3734.5|3750.2|3738.2|3745.5|3733.5|1
1613378150000|2021-02-15 08:35:50|3747|3735|3742.6|3730.6|3747|3735|3742.3|3730.3|0
1613378160000|2021-02-15 08:36:00|3743.1|3731.1|3742.2|3730.2|3743.1|3731.1|3742.2|3730.2|0
1613378170000|2021-02-15 08:36:10|3742.1|3730.1|3744.1|3732.1|3744.1|3732.1|3741.7|3729.7|1
1613378180000|2021-02-15 08:36:20|3743.8|3731.8|3744.4|3732.4|3744.4|3732.4|3743.8|3731.8|0
1613378190000|2021-02-15 08:36:30|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1613378200000|2021-02-15 08:36:40|3743.1|3731.1|3742.7|3730.7|3743.1|3731.1|3742.7|3730.7|0
1613378210000|2021-02-15 08:36:50|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1613378220000|2021-02-15 08:37:00|3743.8|3731.8|3744.6|3732.6|3744.7|3732.7|3743.8|3731.8|0
1613378240000|2021-02-15 08:37:20|3744.7|3732.7|3745.6|3733.6|3745.6|3733.6|3744.7|3732.7|0
1613378250000|2021-02-15 08:37:30|3745.2|3733.2|3743.8|3731.8|3745.2|3733.2|3743.8|3731.8|0
1613378260000|2021-02-15 08:37:40|3742.6|3730.6|3739.6|3727.6|3742.6|3730.6|3739.6|3727.6|3
1613378270000|2021-02-15 08:37:50|3740.8|3728.8|3743.8|3731.8|3743.8|3731.8|3740.8|3728.8|2
1613378280000|2021-02-15 08:38:00|3743.5|3731.5|3740.8|3728.8|3743.5|3731.5|3740.8|3728.8|4
1613378290000|2021-02-15 08:38:10|3740|3728|3740.9|3728.9|3741|3729|3739|3727|22
1613378300000|2021-02-15 08:38:20|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|1
1613378310000|2021-02-15 08:38:30|3740.4|3728.4|3741.7|3729.7|3742|3730|3740.4|3728.4|0
1613378320000|2021-02-15 08:38:40|3741.4|3729.4|3739.5|3727.5|3741.4|3729.4|3739.5|3727.5|2
1613378330000|2021-02-15 08:38:50|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|7
1613378340000|2021-02-15 08:39:00|||||||||7
1613378350000|2021-02-15 08:39:10|||||||||1
1613378360000|2021-02-15 08:39:20|3740|3728|3739.2|3727.2|3740|3728|3739.2|3727.2|1
1613378380000|2021-02-15 08:39:40|3739.7|3727.7|3741.5|3729.5|3741.7|3729.7|3739.7|3727.7|0
1613378390000|2021-02-15 08:39:50|3741.9|3729.9|3739.2|3727.2|3741.9|3729.9|3739.2|3727.2|0
1613378400000|2021-02-15 08:40:00|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|0
1613378420000|2021-02-15 08:40:20|3740.4|3728.4|3740|3728|3740.4|3728.4|3740|3728|0
1613378430000|2021-02-15 08:40:30|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|0
1613378460000|2021-02-15 08:41:00|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|0
1613378470000|2021-02-15 08:41:10|3740.8|3728.8|3741.2|3729.2|3741.2|3729.2|3740.8|3728.8|0
1613378490000|2021-02-15 08:41:30|3740.8|3728.8|3741.7|3729.7|3741.7|3729.7|3740.8|3728.8|0
1613378500000|2021-02-15 08:41:40|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|0
1613378510000|2021-02-15 08:41:50|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1613378520000|2021-02-15 08:42:00|3740.8|3728.8|3743.3|3731.3|3743.3|3731.3|3740.8|3728.8|2
1613378530000|2021-02-15 08:42:10|3743.2|3731.2|3743.3|3731.3|3743.3|3731.3|3742.2|3730.2|2
1613378540000|2021-02-15 08:42:20|3742.8|3730.8|3743.3|3731.3|3743.3|3731.3|3742.8|3730.8|0
1613378550000|2021-02-15 08:42:30|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1613378560000|2021-02-15 08:42:40|3743.3|3731.3|3742.8|3730.8|3743.3|3731.3|3742.8|3730.8|0
1613378570000|2021-02-15 08:42:50|3742.7|3730.7|3743.2|3731.2|3743.2|3731.2|3742.7|3730.7|0
1613378580000|2021-02-15 08:43:00|3743.1|3731.1|3742.7|3730.7|3743.1|3731.1|3742.7|3730.7|0
1613378590000|2021-02-15 08:43:10|3742.8|3730.8|3743.2|3731.2|3743.2|3731.2|3742.8|3730.8|0
1613378600000|2021-02-15 08:43:20|3742.7|3730.7|3741.9|3729.9|3742.7|3730.7|3741.9|3729.9|0
1613378610000|2021-02-15 08:43:30|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613378620000|2021-02-15 08:43:40|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|0
1613378640000|2021-02-15 08:44:00|3742.3|3730.3|3742.3|3730.3|3742.7|3730.7|3741.9|3729.9|0
1613378650000|2021-02-15 08:44:10|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|1
1613378660000|2021-02-15 08:44:20|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1613378670000|2021-02-15 08:44:30|3742|3730|3741.9|3729.9|3742|3730|3741.7|3729.7|2
1613378690000|2021-02-15 08:44:50|3742.7|3730.7|3742.7|3730.7|3743.2|3731.2|3742.7|3730.7|1
1613378700000|2021-02-15 08:45:00|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613378720000|2021-02-15 08:45:20|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1613378730000|2021-02-15 08:45:30|3743.1|3731.1|3742.7|3730.7|3743.2|3731.2|3742.7|3730.7|2
1613378740000|2021-02-15 08:45:40|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613378760000|2021-02-15 08:46:00|3742.7|3730.7|3742.3|3730.3|3743.2|3731.2|3742.3|3730.3|0
1613378770000|2021-02-15 08:46:10|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|1
1613378780000|2021-02-15 08:46:20|3741.4|3729.4|3739.5|3727.5|3741.4|3729.4|3739.5|3727.5|0
1613378800000|2021-02-15 08:46:40|3739.4|3727.4|3738.5|3726.5|3739.4|3727.4|3738.5|3726.5|13
1613378810000|2021-02-15 08:46:50|3738.4|3726.4|3738|3726|3738.4|3726.4|3738|3726|0
1613378820000|2021-02-15 08:47:00|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|0
1613378860000|2021-02-15 08:47:40|3737|3725|3736.5|3724.5|3737|3725|3736.5|3724.5|0
1613378870000|2021-02-15 08:47:50|3736|3724|3735.5|3723.5|3736|3724|3735.5|3723.5|0
1613378880000|2021-02-15 08:48:00|3735.3|3723.3|3733.5|3721.5|3735.3|3723.3|3733|3721|0
1613378890000|2021-02-15 08:48:10|3733.4|3721.4|3733|3721|3733.4|3721.4|3733|3721|0
1613378900000|2021-02-15 08:48:20|3732.7|3720.7|3731.5|3719.5|3732.7|3720.7|3731.5|3719.5|0
1613378910000|2021-02-15 08:48:30|3731.1|3719.1|3729.9|3717.9|3731.1|3719.1|3729.8|3717.8|0
1613378920000|2021-02-15 08:48:40|3730.6|3718.6|3731.5|3719.5|3732|3720|3730.6|3718.6|0
1613378930000|2021-02-15 08:48:50|3731.1|3719.1|3732.5|3720.5|3732.5|3720.5|3730.6|3718.6|10
1613378940000|2021-02-15 08:49:00|3733|3721|3734.1|3722.1|3734.1|3722.1|3733|3721|0
1613378950000|2021-02-15 08:49:10|3734.5|3722.5|3735.5|3723.5|3735.5|3723.5|3734.1|3722.1|0
1613378960000|2021-02-15 08:49:20|3735.6|3723.6|3736|3724|3736|3724|3735.6|3723.6|0
1613378970000|2021-02-15 08:49:30|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|0
1613378990000|2021-02-15 08:49:50|3736.6|3724.6|3737.1|3725.1|3737.1|3725.1|3736.6|3724.6|0
1613379010000|2021-02-15 08:50:10|3739.6|3723.6|3738.1|3726.1|3740|3726.5|3738.1|3723.6|0
1613379020000|2021-02-15 08:50:20|3738.2|3726.2|3739|3727|3739|3727|3738.2|3726.2|0
1613379030000|2021-02-15 08:50:30|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|0
1613379040000|2021-02-15 08:50:40|3739.4|3727.4|3739|3727|3739.4|3727.4|3739|3727|0
1613379050000|2021-02-15 08:50:50|3739.5|3727.5|3739.9|3727.9|3739.9|3727.9|3739.5|3727.5|0
1613379060000|2021-02-15 08:51:00|3740.4|3728.4|3739.5|3727.5|3740.4|3728.4|3739.5|3727.5|0
1613379070000|2021-02-15 08:51:10|3739.9|3727.9|3739.5|3727.5|3739.9|3727.9|3739.5|3727.5|0
1613379080000|2021-02-15 08:51:20|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|0
1613379100000|2021-02-15 08:51:40|3740|3728|3741.6|3729.6|3741.6|3729.6|3740|3728|0
1613379110000|2021-02-15 08:51:50|3741.8|3729.8|3742|3730|3742|3730|3741.8|3729.8|1
1613379120000|2021-02-15 08:52:00|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|0
1613379140000|2021-02-15 08:52:20|3742|3730|3741.3|3729.3|3742|3730|3741.3|3729.3|0
1613379150000|2021-02-15 08:52:30|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|0
1613379180000|2021-02-15 08:53:00|3741.8|3729.8|3741.1|3729.1|3741.9|3729.9|3741.1|3729.1|0
1613379200000|2021-02-15 08:53:20|3740.4|3728.4|3739|3727|3740.4|3728.4|3739|3727|0
1613379210000|2021-02-15 08:53:30|3738.9|3726.9|3738.1|3726.1|3738.9|3726.9|3738.1|3726.1|0
1613379220000|2021-02-15 08:53:40|3738.3|3726.3|3737.4|3725.4|3738.3|3726.3|3737.4|3725.4|0
1613379230000|2021-02-15 08:53:50|3737.9|3725.9|3737.5|3725.5|3737.9|3725.9|3737.4|3725.4|0
1613379240000|2021-02-15 08:54:00|3737.7|3725.7|3738.5|3726.5|3738.5|3726.5|3737.7|3725.7|0
1613379260000|2021-02-15 08:54:20|3738.6|3726.6|3739|3727|3739|3727|3738.6|3726.6|0
1613379270000|2021-02-15 08:54:30|3739.5|3727.5|3739.4|3727.4|3739.5|3727.5|3739.4|3727.4|0
1613379280000|2021-02-15 08:54:40|3739|3727|3739|3727|3739|3727|3739|3727|0
1613379330000|2021-02-15 08:55:30|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|0
1613379340000|2021-02-15 08:55:40|3738.6|3726.6|3739|3727|3739|3727|3738.6|3726.6|0
1613379350000|2021-02-15 08:55:50|3739.1|3727.1|3739.5|3727.5|3739.5|3727.5|3739.1|3727.1|0
1613379380000|2021-02-15 08:56:20|3739.9|3727.9|3740.4|3728.4|3740.4|3728.4|3739.9|3727.9|0
1613379390000|2021-02-15 08:56:30|3740.7|3728.7|3741.2|3729.2|3741.2|3729.2|3740.2|3728.2|0
1613379400000|2021-02-15 08:56:40|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|0
1613379410000|2021-02-15 08:56:50|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|0
1613379430000|2021-02-15 08:57:10|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|0
1613379440000|2021-02-15 08:57:20|3739.7|3727.7|3740.7|3728.7|3740.7|3728.7|3739.7|3727.7|0
1613379450000|2021-02-15 08:57:30|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|0
1613379470000|2021-02-15 08:57:50|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|15
1613379500000|2021-02-15 08:58:20|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|1
1613379520000|2021-02-15 08:58:40|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|1
1613379540000|2021-02-15 08:59:00|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|2
1613379550000|2021-02-15 08:59:10|3737.7|3725.7|3736.8|3724.8|3737.7|3725.7|3736.8|3724.8|0
1613379560000|2021-02-15 08:59:20|3737.3|3725.3|3736.8|3724.8|3737.3|3725.3|3736.8|3724.8|0
1613379570000|2021-02-15 08:59:30|3736|3724|3737|3721|3737|3724|3735.7|3721|0
1613379580000|2021-02-15 08:59:40|3736.1|3720.1|3736.2|3720.2|3736.7|3720.7|3732.2|3719.7|0
1613379590000|2021-02-15 08:59:50|3734.3|3722.3|3734.7|3722.7|3734.7|3722.7|3734.3|3722.3|0
1613379610000|2021-02-15 09:00:10|3735.3|3723.3|3735.7|3723.7|3736|3724|3735.3|3723.3|0
1613379620000|2021-02-15 09:00:20|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|0
1613379630000|2021-02-15 09:00:30|3737|3725|3737.4|3725.4|3737.4|3725.4|3737|3725|0
1613379690000|2021-02-15 09:01:30|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|0
1613379700000|2021-02-15 09:01:40|3739.6|3727.6|3739.4|3727.4|3739.7|3727.7|3739.4|3727.4|1
1613379710000|2021-02-15 09:01:50|3738.7|3726.7|3738.3|3726.3|3738.7|3726.7|3738.3|3726.3|0
1613379720000|2021-02-15 09:02:00|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|0
1613379750000|2021-02-15 09:02:30|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|0
1613379760000|2021-02-15 09:02:40|3737.8|3725.8|3736.9|3724.9|3737.8|3725.8|3736.9|3724.9|0
1613379770000|2021-02-15 09:02:50|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|0
1613379790000|2021-02-15 09:03:10|3736|3724|3736|3724|3736|3724|3736|3724|0
1613379800000|2021-02-15 09:03:20|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|1
1613379810000|2021-02-15 09:03:30|3736|3724|3736|3724|3736|3724|3736|3724|0
1613379820000|2021-02-15 09:03:40|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|0
1613379830000|2021-02-15 09:03:50|3736|3724|3736|3724|3736|3724|3736|3724|0
1613379840000|2021-02-15 09:04:00|3736.9|3724.9|3736|3724|3736.9|3724.9|3736|3724|0
1613379850000|2021-02-15 09:04:10|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|0
1613379860000|2021-02-15 09:04:20|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|2
1613379870000|2021-02-15 09:04:30|3736|3724|3737|3725|3737|3725|3736|3724|0
1613379880000|2021-02-15 09:04:40|3736.7|3724.7|3736|3724|3736.7|3724.7|3736|3724|0
1613379910000|2021-02-15 09:05:10|3735.6|3723.6|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|2
1613379930000|2021-02-15 09:05:30|3734|3722|3734|3722|3734|3722|3734|3722|10
1613379950000|2021-02-15 09:05:50|3733.6|3721.6|3733.6|3721.6|3733.6|3721.6|3733.6|3721.6|0
1613379960000|2021-02-15 09:06:00|3734|3722|3734.1|3722.1|3734.1|3722.1|3734|3722|4
1613379970000|2021-02-15 09:06:10|3734|3722|3734|3722|3734|3722|3734|3722|0
1613380000000|2021-02-15 09:06:40|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|3733.9|3721.9|0
1613380010000|2021-02-15 09:06:50|3734.6|3722.6|3735.1|3723.1|3735.1|3723.1|3734.4|3722.4|1
1613380030000|2021-02-15 09:07:10|3735|3723|3734.3|3722.3|3735|3723|3734.3|3722.3|0
1613380040000|2021-02-15 09:07:20|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|0
1613380050000|2021-02-15 09:07:30|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|1
1613380060000|2021-02-15 09:07:40|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|3734.5|3722.5|0
1613380070000|2021-02-15 09:07:50|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|3734.3|3722.3|0
1613380080000|2021-02-15 09:08:00|3734.4|3722.4|3733.6|3721.6|3734.4|3722.4|3733.6|3721.6|0
1613380090000|2021-02-15 09:08:10|3734.3|3722.3|3734.7|3722.7|3734.7|3722.7|3733.4|3721.4|0
1613380100000|2021-02-15 09:08:20|3734.3|3722.3|3733.3|3721.3|3734.3|3722.3|3733.3|3721.3|0
1613380110000|2021-02-15 09:08:30|3733.6|3721.6|3733.4|3721.4|3733.6|3721.6|3733.4|3721.4|0
1613380120000|2021-02-15 09:08:40|3733.8|3721.8|3732.6|3720.6|3733.8|3721.8|3732.6|3720.6|0
1613380130000|2021-02-15 09:08:50|3733|3721|3733.4|3721.4|3733.4|3721.4|3733|3721|0
1613380140000|2021-02-15 09:09:00|3733|3721|3733|3721|3733|3721|3733|3721|0
1613380150000|2021-02-15 09:09:10|3732.6|3720.6|3733|3721|3733|3721|3732.6|3720.6|0
1613380160000|2021-02-15 09:09:20|3732.9|3720.9|3731.5|3719.5|3732.9|3720.9|3731|3719|0
1613380170000|2021-02-15 09:09:30|3730.5|3718.5|3731.5|3719.5|3731.5|3719.5|3730.4|3718.4|1
1613380180000|2021-02-15 09:09:40|3730.8|3718.8|3731.5|3719.5|3731.5|3719.5|3730.3|3718.3|0
1613380190000|2021-02-15 09:09:50|3728.7|3716.7|3729.7|3717.7|3730.4|3718.4|3728.7|3716.7|0
1613380200000|2021-02-15 09:10:00|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|0
1613380210000|2021-02-15 09:10:10|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|1
1613380220000|2021-02-15 09:10:20|3729.1|3717.1|3728.5|3716.5|3729.1|3717.1|3728.5|3716.5|1
1613380230000|2021-02-15 09:10:30|3729|3717|3729.2|3717.2|3729.7|3717.7|3729|3717|4
1613380240000|2021-02-15 09:10:40|3729|3717|3729.1|3717.1|3729.1|3717.1|3729|3717|0
1613380250000|2021-02-15 09:10:50|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|0
1613380260000|2021-02-15 09:11:00|3730.1|3718.1|3731.4|3719.4|3731.4|3719.4|3730.1|3718.1|0
1613380270000|2021-02-15 09:11:10|3733.2|3721.2|3732.7|3720.7|3733.2|3721.2|3732.2|3720.2|0
1613380280000|2021-02-15 09:11:20|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|3732.2|3720.2|1
1613380290000|2021-02-15 09:11:30|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|0
1613380300000|2021-02-15 09:11:40|3732.4|3720.4|3731.5|3719.5|3732.9|3720.9|3731.5|3719.5|0
1613380310000|2021-02-15 09:11:50|3731|3719|3731|3719|3731|3719|3731|3719|0
1613380320000|2021-02-15 09:12:00|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|3730.6|3718.6|0
1613380330000|2021-02-15 09:12:10|3731|3719|3731|3719|3731|3719|3731|3719|0
1613380370000|2021-02-15 09:12:50|3731.5|3719.5|3731.9|3719.9|3731.9|3719.9|3731.5|3719.5|0
1613380380000|2021-02-15 09:13:00|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|0
1613380390000|2021-02-15 09:13:10|3730.1|3718.1|3730.5|3718.5|3730.5|3718.5|3730.1|3718.1|0
1613380420000|2021-02-15 09:13:40|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|0
1613380450000|2021-02-15 09:14:10|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|0
1613380490000|2021-02-15 09:14:50|3731.3|3719.3|3730.5|3718.5|3731.3|3719.3|3730.5|3718.5|0
1613380500000|2021-02-15 09:15:00|3731.3|3719.3|3731.8|3719.8|3731.8|3719.8|3731.3|3719.3|0
1613380520000|2021-02-15 09:15:20|3732.3|3720.3|3731.8|3719.8|3732.3|3720.3|3731.8|3719.8|0
1613380530000|2021-02-15 09:15:30|3731.7|3719.7|3731.3|3719.3|3731.7|3719.7|3731.3|3719.3|0
1613380540000|2021-02-15 09:15:40|3731.1|3719.1|3733|3721|3733|3721|3731.1|3719.1|10
1613380550000|2021-02-15 09:15:50|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|1
1613380560000|2021-02-15 09:16:00|3735.2|3723.2|3736.4|3724.4|3736.4|3724.4|3735.2|3723.2|8
1613380570000|2021-02-15 09:16:10|3736.5|3724.5|3736.1|3724.1|3736.9|3724.9|3736.1|3724.1|1
1613380580000|2021-02-15 09:16:20|3736.5|3724.5|3737.4|3725.4|3737.4|3725.4|3736.5|3724.5|0
1613380590000|2021-02-15 09:16:30|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|0
1613380600000|2021-02-15 09:16:40|3737.4|3725.4|3734.1|3722.1|3737.4|3725.4|3734.1|3722.1|0
1613380610000|2021-02-15 09:16:50|3735.1|3723.1|3738.6|3726.6|3738.6|3726.6|3735.1|3723.1|3
1613380620000|2021-02-15 09:17:00|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|0
1613380660000|2021-02-15 09:17:40|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|0
1613380670000|2021-02-15 09:17:50|3739.3|3727.3|3739.8|3727.8|3739.9|3727.9|3739.1|3727.1|0
1613380680000|2021-02-15 09:18:00|3739.4|3727.4|3739|3727|3739.4|3727.4|3739|3727|0
1613380720000|2021-02-15 09:18:40|3739.1|3727.1|3739.5|3727.5|3739.5|3727.5|3739.1|3727.1|0
1613380740000|2021-02-15 09:19:00|3739.6|3727.6|3740|3728|3740|3728|3739.6|3727.6|0
1613380750000|2021-02-15 09:19:10|3740.1|3728.1|3739.6|3727.6|3740.1|3728.1|3739.1|3727.1|0
1613380760000|2021-02-15 09:19:20|3739.7|3727.7|3740.1|3728.1|3740.1|3728.1|3739.7|3727.7|0
1613380770000|2021-02-15 09:19:30|3739.6|3727.6|3739.6|3727.6|3739.6|3727.6|3739.6|3727.6|0
1613380780000|2021-02-15 09:19:40|3741|3729|3741|3729|3741|3729|3741|3729|0
1613380790000|2021-02-15 09:19:50|3741.5|3729.5|3741.4|3729.4|3741.5|3729.5|3741.4|3729.4|0
1613380800000|2021-02-15 09:20:00|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.4|3729.4|0
1613380810000|2021-02-15 09:20:10|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1613380820000|2021-02-15 09:20:20|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|0
1613380830000|2021-02-15 09:20:30|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.2|3730.2|0
1613380840000|2021-02-15 09:20:40|3742.2|3730.2|3741.9|3729.9|3742.7|3730.7|3741.9|3729.9|0
1613380850000|2021-02-15 09:20:50|3741.7|3729.7|3742.7|3730.7|3742.7|3730.7|3741.7|3729.7|1
1613380860000|2021-02-15 09:21:00|3742.9|3730.9|3742.7|3730.7|3742.9|3730.9|3742.7|3730.7|1
1613380880000|2021-02-15 09:21:20|3742.2|3730.2|3742.2|3730.2|3742.7|3730.7|3742.2|3730.2|0
1613380890000|2021-02-15 09:21:30|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|0
1613380900000|2021-02-15 09:21:40|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1613380910000|2021-02-15 09:21:50|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|0
1613380930000|2021-02-15 09:22:10|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1613380950000|2021-02-15 09:22:30|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|0
1613380960000|2021-02-15 09:22:40|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|2
1613380970000|2021-02-15 09:22:50|3741.7|3729.7|3743.6|3731.6|3743.6|3731.6|3741.7|3729.7|0
1613380990000|2021-02-15 09:23:10|3744.3|3732.3|3746.1|3734.1|3746.1|3734.1|3744.3|3732.3|16
1613381000000|2021-02-15 09:23:20|3745.4|3733.4|3746.8|3734.8|3746.8|3734.8|3745.4|3733.4|6
1613381010000|2021-02-15 09:23:30|3747.3|3735.3|3748.1|3736.1|3748.1|3736.1|3747.3|3735.3|4
1613381020000|2021-02-15 09:23:40|3748.5|3736.5|3749.1|3737.1|3749.1|3737.1|3748.5|3736.5|0
1613381030000|2021-02-15 09:23:50|3748.6|3736.6|3748.6|3736.6|3749.1|3737.1|3748.6|3736.6|0
1613381040000|2021-02-15 09:24:00|3749.1|3737.1|3749|3737|3749.4|3737.4|3749|3737|1
1613381050000|2021-02-15 09:24:10|3749.1|3737.1|3749.3|3737.3|3749.3|3737.3|3749.1|3737.1|1
1613381060000|2021-02-15 09:24:20|3749.1|3737.1|3749.3|3737.3|3749.3|3737.3|3749.1|3737.1|1
1613381080000|2021-02-15 09:24:40|3749.6|3737.6|3749.7|3737.7|3749.7|3737.7|3749.2|3737.2|32
1613381090000|2021-02-15 09:24:50|3750.5|3738.5|3750.1|3738.1|3750.5|3738.5|3750.1|3738.1|8
1613381100000|2021-02-15 09:25:00|3750.5|3738.5|3750.5|3738.5|3751|3739|3750.5|3738.5|0
1613381110000|2021-02-15 09:25:10|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|1
1613381120000|2021-02-15 09:25:20|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|5
1613381130000|2021-02-15 09:25:30|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|0
1613381140000|2021-02-15 09:25:40|3751.8|3739.8|3751.2|3739.2|3751.8|3739.8|3750.7|3738.7|7
1613381150000|2021-02-15 09:25:50|3751.1|3739.1|3750.7|3738.7|3751.1|3739.1|3750.7|3738.7|0
1613381160000|2021-02-15 09:26:00|3750.3|3738.3|3749.8|3737.8|3750.3|3738.3|3749.7|3737.7|4
1613381170000|2021-02-15 09:26:10|3748.9|3736.9|3746.4|3734.4|3748.9|3736.9|3746.4|3734.4|3
1613381180000|2021-02-15 09:26:20|3748.1|3732.1|3750.2|3738.2|3750.4|3738.4|3746.5|3731.7|4
1613381190000|2021-02-15 09:26:30|3750.1|3738.1|3750.2|3738.2|3750.2|3738.2|3749.7|3737.7|1
1613381200000|2021-02-15 09:26:40|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1613381210000|2021-02-15 09:26:50|3750.2|3738.2|3749.8|3737.8|3750.2|3738.2|3749.3|3737.3|2
1613381220000|2021-02-15 09:27:00|3750.1|3738.1|3749.7|3737.7|3750.1|3738.1|3749.7|3737.7|3
1613381230000|2021-02-15 09:27:10|3749.6|3737.6|3749.2|3737.2|3749.6|3737.6|3749.2|3737.2|0
1613381240000|2021-02-15 09:27:20|3748.7|3736.7|3747.9|3735.9|3748.7|3736.7|3747.9|3735.9|0
1613381250000|2021-02-15 09:27:30|3747.8|3735.8|3747.4|3735.4|3747.8|3735.8|3747.4|3735.4|4
1613381260000|2021-02-15 09:27:40|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|0
1613381290000|2021-02-15 09:28:10|3747.9|3735.9|3748.1|3736.1|3748.1|3736.1|3747.9|3735.9|0
1613381300000|2021-02-15 09:28:20|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|0
1613381320000|2021-02-15 09:28:40|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1613381330000|2021-02-15 09:28:50|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|0
1613381360000|2021-02-15 09:29:20|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1613381370000|2021-02-15 09:29:30|3746.8|3734.8|3749.7|3737.7|3749.7|3737.7|3746.8|3734.8|0
1613381380000|2021-02-15 09:29:40|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1613381390000|2021-02-15 09:29:50|3749.2|3737.2|3746.8|3734.8|3749.2|3737.2|3746.8|3734.8|3
1613381400000|2021-02-15 09:30:00|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1613381410000|2021-02-15 09:30:10|3746|3734|3746.2|3734.2|3746.9|3734.9|3746|3734|0
1613381420000|2021-02-15 09:30:20|3745.5|3733.5|3746|3734|3746.2|3734.2|3745.5|3733.5|0
1613381430000|2021-02-15 09:30:30|3746.4|3734.4|3745.3|3733.3|3746.4|3734.4|3745.3|3733.3|2
1613381440000|2021-02-15 09:30:40|3744.9|3732.9|3747.4|3735.4|3747.4|3735.4|3744.9|3732.9|4
1613381450000|2021-02-15 09:30:50|3746.5|3734.5|3746.7|3734.7|3746.7|3734.7|3746.5|3734.5|0
1613381460000|2021-02-15 09:31:00|3747|3735|3746.3|3734.3|3747|3735|3746.3|3734.3|3
1613381470000|2021-02-15 09:31:10|||||||||2
1613381490000|2021-02-15 09:31:30|3745.8|3733.8|3745.9|3733.9|3745.9|3733.9|3745.8|3733.8|2
1613381500000|2021-02-15 09:31:40|3745.7|3733.7|3746.7|3734.7|3746.7|3734.7|3745.2|3733.2|5
1613381510000|2021-02-15 09:31:50|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3
1613381520000|2021-02-15 09:32:00|3745.4|3733.4|3746.2|3734.2|3746.2|3734.2|3745.3|3733.3|0
1613381530000|2021-02-15 09:32:10|3746.5|3734.5|3746.2|3734.2|3746.5|3734.5|3746.2|3734.2|0
1613381550000|2021-02-15 09:32:30|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1613381560000|2021-02-15 09:32:40|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1613381590000|2021-02-15 09:33:10|3745.3|3733.3|3745.1|3733.1|3745.3|3733.3|3745.1|3733.1|0
1613381620000|2021-02-15 09:33:40|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1613381630000|2021-02-15 09:33:50|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|0
1613381640000|2021-02-15 09:34:00|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1613381660000|2021-02-15 09:34:20|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1613381670000|2021-02-15 09:34:30|3746.7|3734.7|3747|3735|3747|3735|3746.7|3734.7|0
1613381680000|2021-02-15 09:34:40|3747.8|3735.8|3749|3737|3749.9|3737.9|3747.8|3735.8|10
1613381690000|2021-02-15 09:34:50|3749.5|3737.5|3749.5|3737.5|3749.9|3737.9|3749|3737|1
1613381710000|2021-02-15 09:35:10|3749.4|3737.4|3749.3|3737.3|3749.4|3737.4|3749|3737|0
1613381720000|2021-02-15 09:35:20|3749.4|3737.4|3749.3|3737.3|3749.8|3737.8|3749.3|3737.3|0
1613381730000|2021-02-15 09:35:30|3749.7|3737.7|3749.8|3737.8|3750.2|3738.2|3749|3737|0
1613381740000|2021-02-15 09:35:40|3749.4|3737.4|3749.4|3737.4|3749.8|3737.8|3749|3737|0
1613381750000|2021-02-15 09:35:50|3749|3737|3749|3737|3749|3737|3749|3737|0
1613381760000|2021-02-15 09:36:00|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1613381780000|2021-02-15 09:36:20|3749.8|3737.8|3750.2|3738.2|3750.2|3738.2|3749.8|3737.8|0
1613381790000|2021-02-15 09:36:30|3750.3|3738.3|3749.5|3737.5|3750.3|3738.3|3749.5|3737.5|20
1613381820000|2021-02-15 09:37:00|3749|3737|3749|3737|3749.4|3737.4|3749|3737|0
1613381830000|2021-02-15 09:37:10|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1613381840000|2021-02-15 09:37:20|3749.9|3737.9|3750.3|3738.3|3750.8|3738.8|3749.9|3737.9|0
1613381850000|2021-02-15 09:37:30|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|0
1613381860000|2021-02-15 09:37:40|3750.9|3738.9|3751.6|3739.6|3751.6|3739.6|3750.9|3738.9|0
1613381880000|2021-02-15 09:38:00|3752.5|3740.5|3753.7|3741.7|3753.7|3741.7|3752.4|3740.4|11
1613381890000|2021-02-15 09:38:10|3754.6|3742.6|3755.8|3743.8|3755.8|3743.8|3754.2|3742.2|23
1613381900000|2021-02-15 09:38:20|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.2|3742.2|0
1613381910000|2021-02-15 09:38:30|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|0
1613381920000|2021-02-15 09:38:40|3754.8|3742.8|3755.3|3743.3|3755.4|3743.4|3754.8|3742.8|4
1613381930000|2021-02-15 09:38:50|3755.4|3743.4|3757.1|3745.1|3757.1|3745.1|3755.4|3743.4|0
1613381940000|2021-02-15 09:39:00|3756.8|3744.8|3757.1|3745.1|3757.9|3745.9|3756.6|3744.6|1
1613381950000|2021-02-15 09:39:10|3756.7|3744.7|3756.6|3744.6|3757.1|3745.1|3756.6|3744.6|0
1613381960000|2021-02-15 09:39:20|3757.1|3745.1|3756.2|3744.2|3757.1|3745.1|3756.2|3744.2|0
1613381970000|2021-02-15 09:39:30|3756|3744|3754.2|3742.2|3756|3744|3754.2|3742.2|0
1613381990000|2021-02-15 09:39:50|3753.8|3741.8|3753.2|3741.2|3753.8|3741.8|3753.2|3741.2|3
1613382000000|2021-02-15 09:40:00|3754|3742|3753.3|3741.3|3754|3742|3753.3|3741.3|0
1613382010000|2021-02-15 09:40:10|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.2|3741.2|2
1613382020000|2021-02-15 09:40:20|3753.3|3741.3|3752.9|3740.9|3753.8|3741.8|3752.9|3740.9|1
1613382030000|2021-02-15 09:40:30|3753.3|3741.3|3753.8|3741.8|3753.8|3741.8|3753.3|3741.3|0
1613382040000|2021-02-15 09:40:40|3754.3|3742.3|3755.3|3743.3|3755.3|3743.3|3754.3|3742.3|0
1613382050000|2021-02-15 09:40:50|3755.2|3743.2|3755.8|3743.8|3755.8|3743.8|3754.8|3742.8|0
1613382060000|2021-02-15 09:41:00|3756.2|3744.2|3754.8|3742.8|3756.7|3744.7|3754.8|3742.8|0
1613382070000|2021-02-15 09:41:10|3754.9|3742.9|3757.5|3745.5|3757.5|3745.5|3754.9|3742.9|0
1613382080000|2021-02-15 09:41:20|||||||||2
1613382090000|2021-02-15 09:41:30|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.4|3745.4|0
1613382100000|2021-02-15 09:41:40|3758|3746|3758|3746|3758|3746|3758|3746|0
1613382110000|2021-02-15 09:41:50|3758.4|3746.4|3759.5|3747.5|3759.5|3747.5|3758.4|3746.4|10
1613382120000|2021-02-15 09:42:00|3759.8|3747.8|3759.4|3747.4|3760.7|3748.7|3759.4|3747.4|7
1613382130000|2021-02-15 09:42:10|3759.8|3747.8|3759.8|3747.8|3760|3748|3759.8|3747.8|2
1613382140000|2021-02-15 09:42:20|3760.2|3748.2|3759.4|3747.4|3760.7|3748.7|3759.4|3747.4|0
1613382150000|2021-02-15 09:42:30|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|0
1613382170000|2021-02-15 09:42:50|3759|3747|3760.3|3748.3|3760.3|3748.3|3759|3747|0
1613382180000|2021-02-15 09:43:00|3761.1|3749.1|3760.3|3748.3|3761.1|3749.1|3760.3|3748.3|2
1613382200000|2021-02-15 09:43:20|3761.8|3749.8|3761.4|3749.4|3761.8|3749.8|3761.4|3749.4|6
1613382210000|2021-02-15 09:43:30|3762.3|3750.3|3762.4|3750.4|3763.8|3751.8|3762.3|3750.3|4
1613382220000|2021-02-15 09:43:40|3762.8|3750.8|3763.3|3751.3|3763.3|3751.3|3762.8|3750.8|0
1613382230000|2021-02-15 09:43:50|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|0
1613382250000|2021-02-15 09:44:10|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|0
1613382260000|2021-02-15 09:44:20|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|3763.5|3751.5|3
1613382270000|2021-02-15 09:44:30|3763.4|3751.4|3763.4|3751.4|3763.9|3751.9|3763.4|3751.4|0
1613382280000|2021-02-15 09:44:40|3763.5|3751.5|3763.9|3751.9|3763.9|3751.9|3763.5|3751.5|0
1613382290000|2021-02-15 09:44:50|3764|3752|3764|3752|3764|3752|3763.9|3751.9|4
1613382300000|2021-02-15 09:45:00|3760.8|3748.8|3761.9|3749.9|3763.3|3751.3|3760.8|3748.8|2
1613382310000|2021-02-15 09:45:10|3761.5|3749.5|3761.4|3749.4|3761.5|3749.5|3761.4|3749.4|0
1613382320000|2021-02-15 09:45:20|3760.9|3748.9|3763|3751|3765|3753|3760.5|3748.5|2
1613382330000|2021-02-15 09:45:30|3761.1|3749.1|3763.1|3751.1|3763.4|3751.4|3761.1|3749.1|0
1613382350000|2021-02-15 09:45:50|3765|3753|3761.9|3749.9|3765.4|3753.4|3760.5|3748.5|2
1613382360000|2021-02-15 09:46:00|3761.5|3749.5|3760.1|3748.1|3761.5|3749.5|3760.1|3748.1|2
1613382370000|2021-02-15 09:46:10|3760.6|3748.6|3761|3749|3761|3749|3760.6|3748.6|0
1613382380000|2021-02-15 09:46:20|3761.4|3749.4|3762.2|3750.2|3762.6|3750.6|3761.4|3749.4|32
1613382390000|2021-02-15 09:46:30|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|3762.6|3750.6|0
1613382400000|2021-02-15 09:46:40|3763|3751|3764.5|3752.5|3764.5|3752.5|3763|3751|3
1613382410000|2021-02-15 09:46:50|3765|3753|3767.4|3755.4|3767.5|3755.5|3765|3753|0
1613382420000|2021-02-15 09:47:00|3768.2|3756.2|3769.1|3757.1|3769.1|3757.1|3768.2|3756.2|0
1613382430000|2021-02-15 09:47:10|3769|3757|3768.6|3756.6|3769|3757|3768.1|3756.1|0
1613382450000|2021-02-15 09:47:30|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|0
1613382460000|2021-02-15 09:47:40|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|3768.4|3756.4|0
1613382500000|2021-02-15 09:48:20|3769.2|3757.2|3769.8|3757.8|3769.8|3757.8|3768.6|3756.6|14
1613382510000|2021-02-15 09:48:30|3770.5|3758.5|3771.1|3759.1|3771.1|3759.1|3770.5|3758.5|1
1613382520000|2021-02-15 09:48:40|3771.5|3759.5|3772.1|3760.1|3772.5|3760.5|3771.5|3759.5|0
1613382530000|2021-02-15 09:48:50|3772|3760|3771.5|3759.5|3772.1|3760.1|3771.5|3759.5|0
1613382540000|2021-02-15 09:49:00|3772|3760|3771.3|3759.3|3772.4|3760.4|3771.3|3759.3|0
1613382550000|2021-02-15 09:49:10|3771|3759|3771|3759|3771|3759|3771|3759|0
1613382560000|2021-02-15 09:49:20|3770.6|3758.6|3769.3|3757.3|3770.6|3758.6|3769.3|3757.3|0
1613382570000|2021-02-15 09:49:30|3769.7|3757.7|3769.5|3757.5|3769.7|3757.7|3769.5|3757.5|0
1613382580000|2021-02-15 09:49:40|3769.1|3757.1|3767.5|3755.5|3769.1|3757.1|3767.5|3755.5|0
1613382590000|2021-02-15 09:49:50|3767.3|3755.3|3767|3755|3767.3|3755.3|3767|3755|0
1613382600000|2021-02-15 09:50:00|3766.6|3754.6|3766.5|3754.5|3766.6|3754.6|3766.5|3754.5|0
1613382610000|2021-02-15 09:50:10|3765.7|3753.7|3766|3754|3766.1|3754.1|3765.7|3753.7|0
1613382620000|2021-02-15 09:50:20|3765.6|3753.6|3766.7|3754.7|3766.7|3754.7|3765.5|3753.5|0
1613382630000|2021-02-15 09:50:30|3767|3755|3765.3|3753.3|3767.3|3755.3|3765.3|3753.3|0
1613382640000|2021-02-15 09:50:40|3765|3753|3763.5|3751.5|3765|3753|3763.5|3751.5|7
1613382650000|2021-02-15 09:50:50|3763.3|3751.3|3761.7|3749.7|3763.3|3751.3|3761.6|3749.6|0
1613382660000|2021-02-15 09:51:00|3762.1|3750.1|3761.4|3749.4|3763|3751|3761.4|3749.4|0
1613382670000|2021-02-15 09:51:10|3763.5|3751.5|3764.3|3752.3|3764.3|3752.3|3763.5|3751.5|0
1613382680000|2021-02-15 09:51:20|3764.6|3752.6|3763.2|3751.2|3764.8|3752.8|3762.9|3750.9|2
1613382690000|2021-02-15 09:51:30|3763.3|3751.3|3763.9|3751.9|3763.9|3751.9|3763.3|3751.3|0
1613382700000|2021-02-15 09:51:40|3764.2|3752.2|3764.3|3752.3|3764.3|3752.3|3763.8|3751.8|0
1613382710000|2021-02-15 09:51:50|3765.4|3753.4|3765.8|3753.8|3765.8|3753.8|3765.4|3753.4|0
1613382720000|2021-02-15 09:52:00|3766.6|3754.6|3765|3753|3766.7|3754.7|3765|3753|0
1613382730000|2021-02-15 09:52:10|3764.7|3752.7|3766|3754|3766|3754|3764.7|3752.7|0
1613382740000|2021-02-15 09:52:20|3766.8|3754.8|3765|3753|3766.8|3754.8|3765|3753|0
1613382750000|2021-02-15 09:52:30|3765.4|3753.4|3765|3753|3765.4|3753.4|3765|3753|0
1613382760000|2021-02-15 09:52:40|3765.4|3753.4|3764|3752|3765.4|3753.4|3764|3752|1
1613382780000|2021-02-15 09:53:00|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|1
1613382790000|2021-02-15 09:53:10|3764|3752|3764|3752|3764|3752|3764|3752|0
1613382810000|2021-02-15 09:53:30|3763.6|3751.6|3763.5|3751.5|3763.6|3751.6|3763.5|3751.5|0
1613382820000|2021-02-15 09:53:40|||||||||2
1613382830000|2021-02-15 09:53:50|3764|3752|3764|3752|3764|3752|3764|3752|0
1613382840000|2021-02-15 09:54:00|3763.9|3751.9|3764.1|3752.1|3764.1|3752.1|3763.9|3751.9|0
1613382850000|2021-02-15 09:54:10|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|0
1613382860000|2021-02-15 09:54:20|3762.5|3750.5|3762.4|3750.4|3762.5|3750.5|3762.4|3750.4|0
1613382870000|2021-02-15 09:54:30|3762|3750|3761.6|3749.6|3762|3750|3761.6|3749.6|1
1613382880000|2021-02-15 09:54:40|||||||||2
1613382890000|2021-02-15 09:54:50|3763.9|3751.9|3763.4|3751.4|3763.9|3751.9|3763.4|3751.4|2
1613382900000|2021-02-15 09:55:00|3763.5|3751.5|3763.5|3751.5|3764|3752|3763.1|3751.1|0
1613382910000|2021-02-15 09:55:10|3762.6|3750.6|3762.4|3750.4|3763.1|3751.1|3762.4|3750.4|0
1613382920000|2021-02-15 09:55:20|||||||||1
1613382930000|2021-02-15 09:55:30|3761.6|3749.6|3762.4|3750.4|3762.4|3750.4|3761.6|3749.6|2
1613382940000|2021-02-15 09:55:40|3762|3750|3762|3750|3762|3750|3762|3750|8
1613382950000|2021-02-15 09:55:50|3763.1|3751.1|3762.8|3750.8|3763.9|3751.9|3762.4|3750.4|6
1613382960000|2021-02-15 09:56:00|3762.4|3750.4|3763.1|3751.1|3763.1|3751.1|3762.4|3750.4|1
1613382970000|2021-02-15 09:56:10|3763.5|3751.5|3764.3|3752.3|3764.3|3752.3|3763.5|3751.5|0
1613382990000|2021-02-15 09:56:30|3764.2|3752.2|3764.1|3752.1|3764.2|3752.2|3764.1|3752.1|0
1613383000000|2021-02-15 09:56:40|3764.9|3752.9|3765.7|3753.7|3765.7|3753.7|3764.9|3752.9|0
1613383010000|2021-02-15 09:56:50|3766.5|3754.5|3767.3|3755.3|3767.3|3755.3|3766.2|3754.2|1
1613383020000|2021-02-15 09:57:00|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.3|3755.3|0
1613383030000|2021-02-15 09:57:10|3768.2|3756.2|3768.2|3756.2|3768.2|3756.2|3766.3|3754.3|6
1613383040000|2021-02-15 09:57:20|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|0
1613383050000|2021-02-15 09:57:30|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|0
1613383090000|2021-02-15 09:58:10|3765.5|3753.5|3767.3|3755.3|3767.3|3755.3|3765.5|3753.5|13
1613383100000|2021-02-15 09:58:20|3767.2|3755.2|3768.1|3756.1|3768.1|3756.1|3767.2|3755.2|5
1613383110000|2021-02-15 09:58:30|3767.9|3755.9|3767.9|3755.9|3768.1|3756.1|3767.9|3755.9|7
1613383120000|2021-02-15 09:58:40|3767.7|3755.7|3766.3|3754.3|3767.8|3755.8|3766.3|3754.3|4
1613383130000|2021-02-15 09:58:50|3769.6|3757.6|3770.5|3758.5|3770.5|3758.5|3769.6|3757.6|10
1613383140000|2021-02-15 09:59:00|3770.4|3758.4|3771.2|3759.2|3771.2|3759.2|3770.3|3758.3|4
1613383150000|2021-02-15 09:59:10|3770.8|3758.8|3772.9|3760.9|3772.9|3760.9|3770|3758|7
1613383160000|2021-02-15 09:59:20|3772.8|3760.8|3772.9|3760.9|3773.3|3761.3|3772.8|3760.8|2
1613383170000|2021-02-15 09:59:30|3773.1|3761.1|3774.6|3762.6|3775.5|3763.5|3771|3759|15
1613383180000|2021-02-15 09:59:40|3775|3763|3773.1|3761.1|3775.1|3763.1|3770.6|3758.6|25
1613383190000|2021-02-15 09:59:50|3776.5|3764.5|3776.2|3764.2|3776.5|3764.5|3775.5|3763.5|11
1613442600000|2021-02-16 02:30:00|3792.8|3776.8|3789.7|3777.7|3792.8|3777.7|3789.7|3775.6|0
1613442610000|2021-02-16 02:30:10|3791.8|3775.8|3788.7|3772.7|3792.2|3777.6|3788.7|3771.4|0
1613442620000|2021-02-16 02:30:20|3788.5|3772.5|3781.1|3761.1|3788.5|3772.5|3777.9|3760.4|0
1613442630000|2021-02-16 02:30:30|3781.2|3761.2|3775.4|3763.4|3782|3763.4|3775.4|3760.6|0
1613442640000|2021-02-16 02:30:40|3777|3757|3774.1|3754.1|3779.7|3759.7|3771.8|3754.1|0
1613442650000|2021-02-16 02:30:50|3772.1|3756.1|3774.3|3758.3|3775.6|3758.3|3772.1|3755.6|0
1613442660000|2021-02-16 02:31:00|3776|3756|3777|3757|3777|3758.6|3773.2|3756|0
1613442670000|2021-02-16 02:31:10|3777.3|3757.3|3774.3|3758.3|3777.3|3759.4|3774.3|3757.3|0
1613442680000|2021-02-16 02:31:20|3774.6|3758.6|3772.8|3760.8|3776|3760.8|3772.8|3756|0
1613442690000|2021-02-16 02:31:30|3771.2|3759.2|3770.7|3754.7|3774.5|3759.2|3770.7|3753.5|0
1613442700000|2021-02-16 02:31:40|3770.2|3754.2|3770.6|3754.6|3771|3756.5|3768.5|3754.2|0
1613442720000|2021-02-16 02:32:00|3771.1|3755.1|3770.7|3754.7|3771.2|3755.2|3770.7|3754.7|0
1613442730000|2021-02-16 02:32:10|3770.8|3754.8|3770.9|3754.9|3770.9|3754.9|3770.8|3754.8|0
1613442740000|2021-02-16 02:32:20|3770.7|3754.7|3771.2|3755.2|3771.7|3755.7|3770.7|3754.7|0
1613442750000|2021-02-16 02:32:30|3770.8|3754.8|3770.7|3754.7|3771.1|3755.1|3770.7|3754.7|0
1613442760000|2021-02-16 02:32:40|3770.8|3754.8|3770.8|3754.8|3770.8|3754.8|3770.8|3754.8|0
1613442770000|2021-02-16 02:32:50|3770.7|3754.7|3770.7|3754.7|3770.7|3754.7|3770.7|3754.7|0
1613442780000|2021-02-16 02:33:00|3770.8|3754.8|3770.8|3754.8|3770.8|3754.8|3770.8|3754.8|0
1613442790000|2021-02-16 02:33:10|3770.7|3754.7|3768.2|3752.2|3770.8|3754.8|3768.2|3752.2|0
1613442800000|2021-02-16 02:33:20|3768.5|3752.5|3766.8|3754.8|3768.7|3754.8|3766.1|3752.5|0
1613442810000|2021-02-16 02:33:30|3768.3|3752.3|3768.3|3752.3|3768.3|3752.3|3768.3|3752.3|0
1613442820000|2021-02-16 02:33:40|3765.3|3753.3|3768.6|3752.6|3768.6|3753.3|3765.3|3752.2|0
1613442830000|2021-02-16 02:33:50|3768.7|3752.7|3768.6|3752.6|3768.7|3754.8|3766.8|3752.6|0
1613442840000|2021-02-16 02:34:00|3769.1|3753.1|3766|3754|3769.1|3754|3766|3751.7|0
1613442850000|2021-02-16 02:34:10|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|0
1613442860000|2021-02-16 02:34:20|3764.3|3752.3|3765.5|3753.5|3765.5|3753.5|3764.3|3752.3|0
1613442870000|2021-02-16 02:34:30|3765.6|3753.6|3765.6|3753.6|3765.7|3753.7|3765.6|3753.6|2
1613442880000|2021-02-16 02:34:40|3767.5|3751.5|3764.4|3752.4|3767.5|3753.4|3764.4|3750.6|2
1613442890000|2021-02-16 02:34:50|3761.2|3749.2|3763.4|3751.4|3765.6|3751.4|3761.2|3749.2|2
1613442900000|2021-02-16 02:35:00|3763.5|3751.5|3763.9|3751.9|3763.9|3751.9|3763.5|3751.5|0
1613442910000|2021-02-16 02:35:10|3762|3750|3756.2|3744.2|3762|3750|3756.1|3744.1|0
1613442920000|2021-02-16 02:35:20|3756|3744|3753.7|3741.7|3757.7|3744|3753.4|3739.5|0
1613442930000|2021-02-16 02:35:30|3753.8|3741.8|3757|3741|3757|3742.4|3753.8|3741|0
1613442940000|2021-02-16 02:35:40|3756.5|3740.5|3756.4|3740.4|3756.5|3740.5|3756.4|3740.4|0
1613442950000|2021-02-16 02:35:50|3756.2|3740.2|3756.1|3740.1|3756.2|3740.2|3756.1|3740.1|0
1613442960000|2021-02-16 02:36:00|3754.8|3742.8|3754.3|3742.3|3754.8|3742.8|3754.3|3742.3|0
1613442970000|2021-02-16 02:36:10|3756.9|3740.9|3756.9|3740.9|3756.9|3740.9|3756.9|3740.9|0
1613442980000|2021-02-16 02:36:20|3755|3743|3755.7|3743.7|3757.9|3743.7|3755|3741.9|0
1613442990000|2021-02-16 02:36:30|3756.1|3744.1|3756.3|3744.3|3756.3|3744.3|3756.1|3744.1|0
1613443000000|2021-02-16 02:36:40|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|0
1613443010000|2021-02-16 02:36:50|3757.6|3745.6|3757.5|3745.5|3757.6|3745.6|3757.1|3745.1|0
1613443020000|2021-02-16 02:37:00|3757.6|3745.6|3757.5|3745.5|3757.6|3745.6|3757.5|3745.5|0
1613443030000|2021-02-16 02:37:10|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|0
1613443040000|2021-02-16 02:37:20|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|0
1613443050000|2021-02-16 02:37:30|3757.3|3745.3|3757|3745|3757.5|3745.5|3756.5|3744.5|0
1613443060000|2021-02-16 02:37:40|3755.8|3743.8|3758.3|3746.3|3758.3|3746.3|3755.4|3743.4|0
1613443070000|2021-02-16 02:37:50|3758.7|3746.7|3761.2|3745.2|3761.2|3746.7|3758.7|3745.1|1
1613443080000|2021-02-16 02:38:00|3761.3|3745.3|3759|3747|3761.3|3747.2|3758.6|3745.3|0
1613443090000|2021-02-16 02:38:10|3758.6|3746.6|3759.3|3747.3|3759.3|3747.3|3758.6|3746.6|0
1613443100000|2021-02-16 02:38:20|3759.1|3747.1|3759.2|3747.2|3759.2|3747.2|3759.1|3747.1|1
1613443120000|2021-02-16 02:38:40|3758.4|3746.4|3758.3|3746.3|3758.4|3746.4|3758.3|3746.3|0
1613443130000|2021-02-16 02:38:50|3757.9|3745.9|3758.3|3746.3|3758.3|3746.3|3757.9|3745.9|0
1613443140000|2021-02-16 02:39:00|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|0
1613443170000|2021-02-16 02:39:30|3758|3746|3757.6|3745.6|3758|3746|3757.6|3745.6|1
1613443180000|2021-02-16 02:39:40|3756.6|3744.6|3756.9|3744.9|3756.9|3744.9|3756.6|3744.6|0
1613443200000|2021-02-16 02:40:00|3756.8|3744.8|3756.2|3744.2|3756.8|3744.8|3756.2|3744.2|1
1613443210000|2021-02-16 02:40:10|3755.7|3743.7|3756.2|3744.2|3756.2|3744.2|3755.6|3743.6|0
1613443220000|2021-02-16 02:40:20|3755.6|3743.6|3755.1|3743.1|3755.7|3743.7|3755.1|3743.1|0
1613443230000|2021-02-16 02:40:30|3754.9|3742.9|3755.1|3743.1|3755.1|3743.1|3754.9|3742.9|4
1613443240000|2021-02-16 02:40:40|3755.2|3743.2|3755.4|3743.4|3755.6|3743.6|3755.2|3743.2|0
1613443250000|2021-02-16 02:40:50|3755.6|3743.6|3756.7|3744.7|3757.2|3745.2|3755.6|3743.6|0
1613443260000|2021-02-16 02:41:00|3757.1|3745.1|3757.1|3745.1|3757.1|3745.1|3756.7|3744.7|0
1613443270000|2021-02-16 02:41:10|3756.7|3744.7|3756.7|3744.7|3757.1|3745.1|3756.7|3744.7|2
1613443280000|2021-02-16 02:41:20|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|3756.8|3744.8|0
1613443290000|2021-02-16 02:41:30|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|0
1613443310000|2021-02-16 02:41:50|3756.8|3744.8|3757.2|3745.2|3757.2|3745.2|3756.8|3744.8|0
1613443320000|2021-02-16 02:42:00|3757.3|3745.3|3757.7|3745.7|3757.7|3745.7|3757.3|3745.3|0
1613443330000|2021-02-16 02:42:10|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|1
1613443340000|2021-02-16 02:42:20|3758.7|3746.7|3759.5|3747.5|3759.5|3747.5|3758.7|3746.7|0
1613443350000|2021-02-16 02:42:30|3760.1|3748.1|3760.9|3748.9|3760.9|3748.9|3760.1|3748.1|2
1613443360000|2021-02-16 02:42:40|3761.4|3749.4|3766|3754|3766|3754|3761.4|3749.4|1
1613443370000|2021-02-16 02:42:50|3766.8|3754.8|3767.2|3755.2|3767.2|3755.2|3766.8|3754.8|3
1613443380000|2021-02-16 02:43:00|3767.3|3755.3|3766.5|3754.5|3767.3|3755.3|3766.5|3754.5|0
1613443410000|2021-02-16 02:43:30|3766.9|3754.9|3766.9|3754.9|3766.9|3754.9|3766.9|3754.9|0
1613443420000|2021-02-16 02:43:40|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|0
1613443430000|2021-02-16 02:43:50|3765.4|3753.4|3764.6|3752.6|3765.4|3753.4|3764.6|3752.6|0
1613443440000|2021-02-16 02:44:00|3764.7|3752.7|3765|3753|3765|3753|3764.7|3752.7|2
1613443450000|2021-02-16 02:44:10|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|0
1613443460000|2021-02-16 02:44:20|3764.7|3752.7|3764.8|3752.8|3764.8|3752.8|3764.7|3752.7|0
1613443480000|2021-02-16 02:44:40|3764.5|3752.5|3764.5|3752.5|3764.9|3752.9|3764.3|3752.3|0
1613443500000|2021-02-16 02:45:00|3764.6|3752.6|3764.9|3752.9|3764.9|3752.9|3764.6|3752.6|1
1613443510000|2021-02-16 02:45:10|3765.3|3753.3|3765.1|3753.1|3765.4|3753.4|3765.1|3753.1|1
1613443520000|2021-02-16 02:45:20|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|1
1613443530000|2021-02-16 02:45:30|3763.6|3751.6|3762.5|3750.5|3763.6|3751.6|3762.5|3750.5|0
1613443540000|2021-02-16 02:45:40|3762|3750|3761.5|3749.5|3762|3750|3761.5|3749.5|0
1613443550000|2021-02-16 02:45:50|3760.6|3748.6|3759.7|3747.7|3760.6|3748.6|3759.7|3747.7|0
1613443560000|2021-02-16 02:46:00|3759.3|3747.3|3763.2|3751.2|3763.4|3751.4|3759|3747|1
1613443570000|2021-02-16 02:46:10|3761.2|3749.2|3763.7|3747.7|3763.7|3749.2|3760.7|3747.7|0
1613443580000|2021-02-16 02:46:20|3763.8|3747.8|3763.3|3747.3|3763.8|3747.8|3763.3|3747.3|0
1613443590000|2021-02-16 02:46:30|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|0
1613443600000|2021-02-16 02:46:40|3761.7|3749.7|3764.1|3752.1|3764.1|3752.1|3760.8|3747.3|0
1613443610000|2021-02-16 02:46:50|3765.9|3749.9|3765.9|3749.9|3765.9|3749.9|3765.9|3749.9|0
1613443620000|2021-02-16 02:47:00|3767.4|3747.4|3765.9|3749.9|3767.4|3749.9|3764|3747.4|0
1613443630000|2021-02-16 02:47:10|3761.8|3749.8|3764.5|3748.5|3764.9|3750.2|3761.8|3748.5|4
1613443650000|2021-02-16 02:47:30|3764.6|3748.6|3762|3750|3764.6|3750.4|3762|3748.1|0
1613443660000|2021-02-16 02:47:40|3762.4|3750.4|3764|3752|3765.9|3752|3762.4|3749.1|2
1613443670000|2021-02-16 02:47:50|3764.5|3752.5|3764.4|3752.4|3766.3|3754.3|3764.4|3752.4|0
1613443680000|2021-02-16 02:48:00|3765.7|3753.7|3766.4|3754.4|3766.5|3754.5|3765.7|3753.7|1
1613443700000|2021-02-16 02:48:20|3765.3|3753.3|3767.8|3755.8|3767.8|3755.8|3765.3|3753.3|0
1613443710000|2021-02-16 02:48:30|3768|3756|3767.5|3755.5|3768|3756|3767.5|3755.5|4
1613443720000|2021-02-16 02:48:40|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|1
1613443750000|2021-02-16 02:49:10|3768.7|3756.7|3769.2|3757.2|3769.2|3757.2|3768.7|3756.7|1
1613443760000|2021-02-16 02:49:20|3768.9|3756.9|3770|3758|3770|3758|3768.9|3756.9|1
1613443770000|2021-02-16 02:49:30|3769.9|3757.9|3770.4|3758.4|3770.5|3758.5|3769.5|3757.5|0
1613443790000|2021-02-16 02:49:50|3770.7|3758.7|3770.4|3758.4|3771.7|3759.7|3770.4|3758.4|5
1613443810000|2021-02-16 02:50:10|3770.5|3758.5|3771.2|3759.2|3771.3|3759.3|3770.5|3758.5|4
1613443820000|2021-02-16 02:50:20|3771.3|3759.3|3771.7|3759.7|3771.7|3759.7|3771.2|3759.2|10
1613443830000|2021-02-16 02:50:30|3772.5|3760.5|3774.5|3762.5|3774.5|3762.5|3772.5|3760.5|8
1613443840000|2021-02-16 02:50:40|3774.9|3762.9|3775.5|3763.5|3775.9|3763.9|3774.7|3762.7|1
1613443850000|2021-02-16 02:50:50|3777.4|3765.4|3780.3|3768.3|3780.3|3768.3|3777.4|3765.4|5
1613443860000|2021-02-16 02:51:00|3779.8|3767.8|3783.1|3771.1|3783.5|3771.5|3779.8|3767.8|5
1613443870000|2021-02-16 02:51:10|3783.2|3771.2|3782.8|3770.8|3783.2|3771.2|3782.4|3770.4|0
1613443880000|2021-02-16 02:51:20|3783.2|3771.2|3782.9|3770.9|3783.2|3771.2|3782.9|3770.9|5
1613443890000|2021-02-16 02:51:30|3783.3|3771.3|3785|3773|3789.6|3773|3782.9|3767.6|5
1613443900000|2021-02-16 02:51:40|3785.2|3773.2|3791.6|3771.6|3791.6|3774.4|3785.2|3771.6|0
1613443910000|2021-02-16 02:51:50|3789.5|3773.5|3790.1|3774.1|3791.4|3778.4|3789.3|3773.3|0
1613443920000|2021-02-16 02:52:00|3790.6|3774.6|3788.7|3776.7|3790.6|3776.7|3788.7|3774.6|0
1613443950000|2021-02-16 02:52:30|3790.2|3774.2|3789.3|3773.3|3790.2|3774.2|3789.3|3773.3|0
1613443960000|2021-02-16 02:52:40|3788.9|3772.9|3789.8|3773.8|3790.6|3774.6|3788.8|3772.8|0
1613443970000|2021-02-16 02:52:50|3788.3|3776.3|3790.2|3774.2|3790.2|3776.3|3788.3|3774.2|0
1613443980000|2021-02-16 02:53:00|3789.8|3773.8|3789.8|3773.8|3789.8|3773.8|3789.8|3773.8|0
1613443990000|2021-02-16 02:53:10|3790.2|3774.2|3787.9|3771.9|3790.2|3774.2|3787.9|3771.9|0
1613444000000|2021-02-16 02:53:20|3787|3771|3787|3771|3787|3771|3787|3771|0
1613444010000|2021-02-16 02:53:30|3787.5|3771.5|3787.5|3771.5|3787.5|3771.5|3787.5|3771.5|0
1613444020000|2021-02-16 02:53:40|3787.6|3771.6|3787.2|3771.2|3787.6|3771.6|3787.2|3771.2|0
1613444030000|2021-02-16 02:53:50|3787.6|3771.6|3787.6|3771.6|3787.6|3771.6|3787.6|3771.6|0
1613444040000|2021-02-16 02:54:00|3787.5|3771.5|3787.2|3771.2|3787.6|3771.6|3787.2|3771.2|0
1613444050000|2021-02-16 02:54:10|3785.9|3769.9|3785.9|3769.9|3785.9|3769.9|3785.9|3769.9|0
1613444060000|2021-02-16 02:54:20|3787.1|3771.1|3786.4|3770.4|3787.2|3771.2|3786.2|3770.2|0
1613444080000|2021-02-16 02:54:40|3785.9|3769.9|3785.9|3769.9|3785.9|3769.9|3785.9|3769.9|0
1613444110000|2021-02-16 02:55:10|3785.8|3769.8|3785.9|3769.9|3785.9|3769.9|3785.4|3769.4|0
1613444120000|2021-02-16 02:55:20|3785.8|3769.8|3785.4|3769.4|3785.8|3769.8|3785.4|3769.4|0
1613444130000|2021-02-16 02:55:30|3783.3|3771.3|3786.3|3770.3|3786.3|3771.3|3783.3|3770.3|0
1613444170000|2021-02-16 02:56:10|3786.7|3770.7|3786.8|3770.8|3786.8|3770.8|3786.7|3770.7|0
1613444220000|2021-02-16 02:57:00|3786.6|3770.6|3786.6|3770.6|3786.6|3770.6|3786.6|3770.6|0
1613444230000|2021-02-16 02:57:10|3786.2|3770.2|3786.2|3770.2|3786.2|3770.2|3786.2|3770.2|0
1613444270000|2021-02-16 02:57:50|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1613444290000|2021-02-16 02:58:10|3784.9|3772.9|3787.5|3775.5|3787.5|3775.5|3784.9|3772.9|0
1613444310000|2021-02-16 02:58:30|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|0
1613444320000|2021-02-16 02:58:40|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1613444330000|2021-02-16 02:58:50|3788.8|3776.8|3788.6|3776.6|3789.1|3777.1|3788.6|3776.6|0
1613444340000|2021-02-16 02:59:00|3788.8|3776.8|3790.4|3778.4|3790.4|3778.4|3788.8|3776.8|5
1613444350000|2021-02-16 02:59:10|3790.9|3778.9|3791.6|3779.6|3791.6|3779.6|3790.9|3778.9|0
1613444360000|2021-02-16 02:59:20|3792.1|3780.1|3794|3782|3794|3782|3792.1|3780.1|1
1613444370000|2021-02-16 02:59:30|||||||||1
1613444390000|2021-02-16 02:59:50|3793.4|3781.4|3793.5|3781.5|3793.5|3781.5|3793.4|3781.4|0
1613444400000|2021-02-16 03:00:00|3793.1|3781.1|3799.5|3779.5|3799.5|3781.1|3793.1|3779.5|8
1613444410000|2021-02-16 03:00:10|3800|3780|3798|3782|3800.4|3782.5|3798|3780|0
1613444420000|2021-02-16 03:00:20|3795|3783|3795|3783|3795|3783|3795|3783|0
1613444430000|2021-02-16 03:00:30|3795.4|3783.4|3800.9|3788.9|3800.9|3788.9|3795.4|3783.4|0
1613444440000|2021-02-16 03:00:40|3800.8|3788.8|3793.4|3781.4|3800.8|3788.8|3793.4|3781.4|2
1613444450000|2021-02-16 03:00:50|3792.8|3780.8|3790.8|3778.8|3792.8|3780.8|3790.5|3778.5|0
1613444460000|2021-02-16 03:01:00|3790.7|3778.7|3789.6|3769.6|3792.6|3778.7|3783.3|3769.6|3
1613444470000|2021-02-16 03:01:10|3789.5|3769.5|3789.6|3769.6|3791.1|3773.1|3787.1|3769|0
1613444480000|2021-02-16 03:01:20|3789.5|3769.5|3789.2|3769.2|3789.6|3771.7|3787.7|3769.2|0
1613444490000|2021-02-16 03:01:30|3787.1|3771.1|3786.5|3770.5|3787.6|3771.6|3786.5|3770.5|0
1613444500000|2021-02-16 03:01:40|3786.4|3770.4|3784.2|3768.2|3786.4|3770.4|3784.2|3768.2|0
1613444520000|2021-02-16 03:02:00|3784.1|3768.1|3783.7|3767.7|3784.1|3768.1|3783.7|3767.7|0
1613444530000|2021-02-16 03:02:10|3783.5|3767.5|3779.1|3763.1|3783.6|3767.6|3778.3|3763.1|0
1613444540000|2021-02-16 03:02:20|3778.6|3762.6|3778.2|3762.2|3778.6|3762.6|3778.1|3762.1|0
1613444550000|2021-02-16 03:02:30|3777.7|3761.7|3777.2|3761.2|3777.7|3761.7|3777.2|3761.2|0
1613444560000|2021-02-16 03:02:40|3777.7|3761.7|3780.7|3764.7|3782.6|3764.7|3777.7|3761.7|0
1613444570000|2021-02-16 03:02:50|3780.8|3764.8|3781.8|3765.8|3782.2|3766.2|3780.8|3764.8|0
1613444580000|2021-02-16 03:03:00|3781.2|3765.2|3781.8|3765.8|3781.8|3765.8|3781.2|3765.2|0
1613444590000|2021-02-16 03:03:10|3784.4|3764.4|3781.8|3765.8|3784.4|3766.8|3781.7|3764.4|0
1613444600000|2021-02-16 03:03:20|3781.3|3765.3|3779.2|3767.2|3781.3|3767.3|3779.1|3765.3|0
1613444610000|2021-02-16 03:03:30|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|3779.1|3767.1|0
1613444620000|2021-02-16 03:03:40|3782|3766|3783|3771|3783.5|3771.5|3782|3766|0
1613444630000|2021-02-16 03:03:50|3783.1|3771.1|3783|3771|3783.1|3771.1|3783|3771|0
1613444640000|2021-02-16 03:04:00|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|0
1613444650000|2021-02-16 03:04:10|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|0
1613444660000|2021-02-16 03:04:20|3782.4|3770.4|3780.5|3768.5|3782.4|3770.4|3780.5|3768.5|0
1613444670000|2021-02-16 03:04:30|3780.7|3768.7|3781.1|3769.1|3781.1|3769.1|3780.7|3768.7|0
1613444680000|2021-02-16 03:04:40|3781|3769|3781|3769|3781|3769|3781|3769|0
1613444690000|2021-02-16 03:04:50|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1613444700000|2021-02-16 03:05:00|3780.1|3768.1|3780|3768|3780.1|3768.1|3780|3768|0
1613444720000|2021-02-16 03:05:20|3779.5|3767.5|3779.4|3767.4|3779.5|3767.5|3779.1|3767.1|0
1613444730000|2021-02-16 03:05:30|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1613444740000|2021-02-16 03:05:40|3779.7|3767.7|3781.8|3769.8|3781.8|3769.8|3779.7|3767.7|0
1613444750000|2021-02-16 03:05:50|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3781.8|3769.8|0
1613444760000|2021-02-16 03:06:00|3781.8|3769.8|3784.1|3772.1|3784.1|3772.1|3781.3|3769.3|0
1613444770000|2021-02-16 03:06:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.1|3772.1|0
1613444780000|2021-02-16 03:06:20|3785|3773|3785.4|3773.4|3785.4|3773.4|3785|3773|5
1613444790000|2021-02-16 03:06:30|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|0
1613444800000|2021-02-16 03:06:40|3786.8|3774.8|3786.8|3774.8|3787.2|3775.2|3786.8|3774.8|0
1613444810000|2021-02-16 03:06:50|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|0
1613444830000|2021-02-16 03:07:10|3788.2|3776.2|3788.3|3776.3|3788.3|3776.3|3788.2|3776.2|0
1613444840000|2021-02-16 03:07:20|3788.9|3776.9|3788.1|3776.1|3788.9|3776.9|3787.8|3775.8|0
1613444850000|2021-02-16 03:07:30|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1613444860000|2021-02-16 03:07:40|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1613444870000|2021-02-16 03:07:50|3788.6|3776.6|3789.6|3777.6|3789.6|3777.6|3788.6|3776.6|0
1613444880000|2021-02-16 03:08:00|3790|3778|3791.5|3779.5|3791.5|3779.5|3790|3778|5
1613444890000|2021-02-16 03:08:10|3791.6|3779.6|3793.8|3781.8|3793.8|3781.8|3791.6|3779.6|0
1613444900000|2021-02-16 03:08:20|3794.2|3782.2|3794.9|3782.9|3794.9|3782.9|3794.2|3782.2|0
1613444910000|2021-02-16 03:08:30|3794.6|3782.6|3794.2|3782.2|3794.6|3782.6|3794.2|3782.2|1
1613444920000|2021-02-16 03:08:40|3793.8|3781.8|3794.2|3782.2|3794.2|3782.2|3793.8|3781.8|0
1613444930000|2021-02-16 03:08:50|3794.3|3782.3|3796.5|3784.5|3796.5|3784.5|3794.3|3782.3|0
1613444940000|2021-02-16 03:09:00|3796.1|3784.1|3796.7|3784.7|3796.7|3784.7|3796.1|3784.1|4
1613444950000|2021-02-16 03:09:10|3796.6|3784.6|3796.7|3784.7|3796.7|3784.7|3796.6|3784.6|0
1613444970000|2021-02-16 03:09:30|3796.6|3784.6|3793.6|3781.6|3797.3|3784.6|3793.1|3781.1|0
1613444980000|2021-02-16 03:09:40|3794.4|3782.4|3792.6|3780.6|3794.5|3782.5|3792.6|3780.6|0
1613444990000|2021-02-16 03:09:50|3792.4|3780.4|3791.9|3779.9|3792.4|3780.4|3791.4|3779.4|0
1613445000000|2021-02-16 03:10:00|3791.4|3779.4|3793|3781|3793|3781|3791.4|3779.4|0
1613445030000|2021-02-16 03:10:30|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|6
1613445040000|2021-02-16 03:10:40|3793|3781|3793|3781|3793|3781|3793|3781|0
1613445050000|2021-02-16 03:10:50|3793.9|3781.9|3794.5|3782.5|3794.5|3782.5|3793.9|3781.9|0
1613445060000|2021-02-16 03:11:00|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|0
1613445070000|2021-02-16 03:11:10|3794|3782|3793.5|3781.5|3794|3782|3793.5|3781.5|6
1613445090000|2021-02-16 03:11:30|3793|3781|3793|3781|3793|3781|3793|3781|0
1613445100000|2021-02-16 03:11:40|3793.1|3781.1|3793.9|3781.9|3793.9|3781.9|3793.1|3781.1|0
1613445130000|2021-02-16 03:12:10|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1613445140000|2021-02-16 03:12:20|3793.2|3781.2|3792|3780|3793.2|3781.2|3792|3780|0
1613445160000|2021-02-16 03:12:40|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1613445170000|2021-02-16 03:12:50|3793.6|3781.6|3795.3|3783.3|3795.3|3783.3|3793.6|3781.6|0
1613445180000|2021-02-16 03:13:00|3795.2|3783.2|3794.8|3782.8|3795.2|3783.2|3794.2|3782.2|4
1613445190000|2021-02-16 03:13:10|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|0
1613445220000|2021-02-16 03:13:40|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1613445230000|2021-02-16 03:13:50|3795.2|3783.2|3794.8|3782.8|3795.2|3783.2|3794.8|3782.8|0
1613445250000|2021-02-16 03:14:10|3794|3782|3794|3782|3794|3782|3794|3782|0
1613445270000|2021-02-16 03:14:30|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1613445280000|2021-02-16 03:14:40|3795.4|3783.4|3795.4|3783.4|3795.8|3783.8|3795.3|3783.3|0
1613445290000|2021-02-16 03:14:50|3795.8|3783.8|3796.7|3784.7|3796.7|3784.7|3795.8|3783.8|4
1613445300000|2021-02-16 03:15:00|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1613445310000|2021-02-16 03:15:10|3796|3784|3795.6|3783.6|3796|3784|3795.6|3783.6|4
1613445320000|2021-02-16 03:15:20|3795.8|3783.8|3795.7|3783.7|3796.5|3784.5|3795.7|3783.7|1
1613445330000|2021-02-16 03:15:30|3794.1|3782.1|3793.3|3781.3|3794.1|3782.1|3793.3|3781.3|2
1613445340000|2021-02-16 03:15:40|3793.6|3781.6|3795.1|3783.1|3795.1|3783.1|3792.3|3780.3|0
1613445350000|2021-02-16 03:15:50|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3
1613445360000|2021-02-16 03:16:00|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|1
1613445370000|2021-02-16 03:16:10|3801.6|3789.6|3801.6|3789.6|3802.8|3790.8|3801.6|3789.6|32
1613445380000|2021-02-16 03:16:20|3801.9|3789.9|3800.9|3788.9|3801.9|3789.9|3800.9|3788.9|0
1613445390000|2021-02-16 03:16:30|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|0
1613445400000|2021-02-16 03:16:40|3802.7|3790.7|3802.3|3790.3|3802.9|3790.9|3802.3|3790.3|0
1613445410000|2021-02-16 03:16:50|3802.2|3790.2|3802.4|3790.4|3802.4|3790.4|3802.2|3790.2|0
1613445420000|2021-02-16 03:17:00|3802|3790|3803.1|3787.1|3803.9|3790|3802|3787.1|5
1613445430000|2021-02-16 03:17:10|3801.2|3789.2|3800.5|3788.5|3801.2|3789.2|3800.5|3788.5|0
1613445440000|2021-02-16 03:17:20|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|1
1613445450000|2021-02-16 03:17:30|3799.5|3787.5|3797.4|3785.4|3799.5|3787.5|3797.4|3785.4|0
1613445460000|2021-02-16 03:17:40|3797.7|3785.7|3798.3|3786.3|3798.3|3786.3|3797.7|3785.7|0
1613445470000|2021-02-16 03:17:50|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1613445480000|2021-02-16 03:18:00|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.1|3785.1|2
1613445490000|2021-02-16 03:18:10|3796.7|3784.7|3796.9|3784.9|3796.9|3784.9|3796.3|3784.3|0
1613445500000|2021-02-16 03:18:20|3797.3|3785.3|3798.7|3786.7|3798.8|3786.8|3796.1|3784.1|3
1613445510000|2021-02-16 03:18:30|3799.8|3787.8|3799.4|3787.4|3799.8|3787.8|3798.5|3786.5|6
1613445520000|2021-02-16 03:18:40|3799.5|3787.5|3798.1|3786.1|3799.5|3787.5|3798.1|3786.1|1
1613445530000|2021-02-16 03:18:50|3798.2|3786.2|3800.1|3788.1|3800.1|3788.1|3798.2|3786.2|4
1613445540000|2021-02-16 03:19:00|3800.2|3788.2|3802|3790|3802.1|3790.1|3800.2|3788.2|2
1613445550000|2021-02-16 03:19:10|3802.4|3790.4|3803.4|3791.4|3803.4|3791.4|3802|3790|0
1613445560000|2021-02-16 03:19:20|3803.9|3791.9|3802.9|3790.9|3803.9|3791.9|3802.4|3790.4|0
1613445570000|2021-02-16 03:19:30|3803|3791|3804.3|3792.3|3804.3|3792.3|3803|3791|0
1613445580000|2021-02-16 03:19:40|3803.5|3791.5|3803.9|3791.9|3803.9|3791.9|3803.5|3791.5|0
1613445590000|2021-02-16 03:19:50|3803.4|3791.4|3803.2|3791.2|3803.4|3791.4|3803.2|3791.2|0
1613445600000|2021-02-16 03:20:00|3803.1|3791.1|3803.2|3791.2|3803.3|3791.3|3803.1|3791.1|0
1613445610000|2021-02-16 03:20:10|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|0
1613445620000|2021-02-16 03:20:20|3803.5|3791.5|3804.6|3792.6|3804.6|3792.6|3803.4|3791.4|0
1613445630000|2021-02-16 03:20:30|3804.2|3792.2|3803.8|3791.8|3804.2|3792.2|3803.4|3791.4|0
1613445640000|2021-02-16 03:20:40|3804|3792|3804.8|3792.8|3804.8|3792.8|3804|3792|0
1613445650000|2021-02-16 03:20:50|3803.6|3791.6|3803.7|3791.7|3803.7|3791.7|3803.6|3791.6|4
1613445670000|2021-02-16 03:21:10|3804|3792|3804|3792|3804|3792|3804|3792|0
1613445690000|2021-02-16 03:21:30|3804.1|3792.1|3804|3792|3804.1|3792.1|3804|3792|0
1613445710000|2021-02-16 03:21:50|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.5|3791.5|2
1613445720000|2021-02-16 03:22:00|3803.5|3791.5|3803.6|3791.6|3803.6|3791.6|3803.5|3791.5|2
1613445730000|2021-02-16 03:22:10|3803.7|3791.7|3803.6|3791.6|3803.7|3791.7|3803.6|3791.6|3
1613445740000|2021-02-16 03:22:20|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|1
1613445750000|2021-02-16 03:22:30|3803.6|3791.6|3803.4|3791.4|3803.6|3791.6|3803.4|3791.4|4
1613445760000|2021-02-16 03:22:40|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|3
1613445770000|2021-02-16 03:22:50|3802.5|3790.5|3801|3789|3803.7|3790.5|3800.9|3787.7|9
1613445780000|2021-02-16 03:23:00|3800.9|3788.9|3798|3786|3800.9|3788.9|3798|3786|8
1613445790000|2021-02-16 03:23:10|3797.9|3785.9|3797.5|3785.5|3797.9|3785.9|3797.5|3785.5|0
1613445810000|2021-02-16 03:23:30|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1613445830000|2021-02-16 03:23:50|3798.3|3786.3|3801.3|3789.3|3801.6|3789.6|3798.3|3786.3|1
1613445840000|2021-02-16 03:24:00|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|2
1613445850000|2021-02-16 03:24:10|3800.9|3788.9|3800.8|3788.8|3801.4|3789.4|3800.8|3788.8|4
1613445860000|2021-02-16 03:24:20|3800.9|3788.9|3800.8|3788.8|3800.9|3788.9|3800.8|3788.8|1
1613445870000|2021-02-16 03:24:30|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|0
1613445880000|2021-02-16 03:24:40|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|0
1613445890000|2021-02-16 03:24:50|3801.2|3789.2|3801.7|3789.7|3801.7|3789.7|3801.2|3789.2|0
1613445900000|2021-02-16 03:25:00|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3800.9|3788.9|3
1613445910000|2021-02-16 03:25:10|3801.3|3789.3|3801.8|3789.8|3801.8|3789.8|3801.3|3789.3|0
1613445920000|2021-02-16 03:25:20|3800.9|3788.9|3801.8|3789.8|3801.8|3789.8|3800.9|3788.9|0
1613445930000|2021-02-16 03:25:30|3801.7|3789.7|3802|3790|3802|3790|3801.3|3789.3|5
1613445940000|2021-02-16 03:25:40|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1613445950000|2021-02-16 03:25:50|3802.5|3790.5|3802.6|3790.6|3803|3791|3802.5|3790.5|1
1613445960000|2021-02-16 03:26:00|3803|3791|3802.5|3790.5|3803|3791|3802.5|3790.5|0
1613445980000|2021-02-16 03:26:20|3803|3791|3803|3791|3803|3791|3803|3791|0
1613446000000|2021-02-16 03:26:40|3802.9|3790.9|3802.5|3790.5|3803.3|3791.3|3802.3|3790.3|2
1613446010000|2021-02-16 03:26:50|3802.1|3790.1|3801.6|3789.6|3802.1|3790.1|3801.6|3789.6|2
1613446020000|2021-02-16 03:27:00|3802|3790|3802.5|3790.5|3802.5|3790.5|3802|3790|0
1613446050000|2021-02-16 03:27:30|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|1
1613446070000|2021-02-16 03:27:50|3803.2|3791.2|3801.3|3789.3|3803.2|3791.2|3801.3|3789.3|0
1613446080000|2021-02-16 03:28:00|3801.2|3789.2|3800.9|3788.9|3801.2|3789.2|3800.8|3788.8|0
1613446110000|2021-02-16 03:28:30|3801.1|3789.1|3801.1|3789.1|3801.6|3789.6|3801.1|3789.1|0
1613446120000|2021-02-16 03:28:40|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.4|3789.4|0
1613446130000|2021-02-16 03:28:50|3801.4|3789.4|3801.3|3789.3|3801.4|3789.4|3801.3|3789.3|0
1613446140000|2021-02-16 03:29:00|3800.9|3788.9|3801.8|3789.8|3801.9|3789.9|3800.9|3788.9|0
1613446150000|2021-02-16 03:29:10|3802|3790|3802.8|3790.8|3802.8|3790.8|3801.9|3789.9|0
1613446160000|2021-02-16 03:29:20|3802.3|3790.3|3802.2|3790.2|3802.3|3790.3|3801.8|3789.8|0
1613446170000|2021-02-16 03:29:30|3802|3790|3802|3790|3802|3790|3802|3790|0
1613446180000|2021-02-16 03:29:40|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|0
1613446190000|2021-02-16 03:29:50|3801.5|3789.5|3801.1|3789.1|3801.5|3789.5|3801.1|3789.1|0
1613446200000|2021-02-16 03:30:00|3801|3789|3801|3789|3801|3789|3801|3789|0
1613446210000|2021-02-16 03:30:10|3800.9|3788.9|3801|3789|3801|3789|3800.9|3788.9|0
1613446220000|2021-02-16 03:30:20|3800.1|3788.1|3798.6|3786.6|3800.1|3788.1|3797.2|3785.2|1
1613446230000|2021-02-16 03:30:30|3797.4|3785.4|3797.1|3785.1|3797.6|3785.6|3788.7|3768.7|3
1613446240000|2021-02-16 03:30:40|3797.2|3785.2|3799.1|3787.1|3799.2|3787.2|3796.3|3784.3|2
1613446250000|2021-02-16 03:30:50|3799.2|3787.2|3799.8|3787.8|3799.8|3787.8|3797.8|3785.8|1
1613446260000|2021-02-16 03:31:00|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|0
1613446270000|2021-02-16 03:31:10|3799.4|3787.4|3798.9|3786.9|3799.8|3787.8|3798.9|3786.9|0
1613446280000|2021-02-16 03:31:20|3799.3|3787.3|3801|3789|3801|3789|3799.3|3787.3|0
1613446290000|2021-02-16 03:31:30|3800.7|3788.7|3800.2|3788.2|3800.7|3788.7|3799.7|3787.7|0
1613446300000|2021-02-16 03:31:40|3800.6|3788.6|3801.5|3789.5|3801.5|3789.5|3800.6|3788.6|0
1613446320000|2021-02-16 03:32:00|3801|3789|3800.2|3788.2|3801|3789|3800.2|3788.2|0
1613446350000|2021-02-16 03:32:30|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1613446360000|2021-02-16 03:32:40|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1613446380000|2021-02-16 03:33:00|3801.4|3789.4|3802.2|3790.2|3802.2|3790.2|3801.4|3789.4|0
1613446390000|2021-02-16 03:33:10|3803.3|3791.3|3803.7|3791.7|3803.7|3791.7|3803.3|3791.3|0
1613446400000|2021-02-16 03:33:20|3804.1|3792.1|3804.2|3792.2|3804.3|3792.3|3804.1|3792.1|2
1613446410000|2021-02-16 03:33:30|3804.3|3792.3|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|0
1613446420000|2021-02-16 03:33:40|3804.3|3792.3|3804.6|3792.6|3804.6|3792.6|3804.2|3792.2|0
1613446430000|2021-02-16 03:33:50|3804.2|3792.2|3804.8|3792.8|3804.8|3792.8|3804.2|3792.2|7
1613446440000|2021-02-16 03:34:00|3804.9|3792.9|3804.9|3792.9|3805|3793|3804.9|3792.9|2
1613446450000|2021-02-16 03:34:10|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|0
1613446460000|2021-02-16 03:34:20|3805.4|3793.4|3806.2|3794.2|3806.2|3794.2|3805.3|3793.3|0
1613446470000|2021-02-16 03:34:30|3804.9|3792.9|3804.3|3792.3|3804.9|3792.9|3804.2|3792.2|0
1613446480000|2021-02-16 03:34:40|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|0
1613446490000|2021-02-16 03:34:50|3804.8|3792.8|3805.3|3793.3|3805.3|3793.3|3804.8|3792.8|0
1613446500000|2021-02-16 03:35:00|3804.9|3792.9|3804.8|3792.8|3805.3|3793.3|3804.8|3792.8|0
1613446510000|2021-02-16 03:35:10|3805.1|3793.1|3806|3794|3806|3794|3805.1|3793.1|0
1613446520000|2021-02-16 03:35:20|3805.7|3793.7|3806.2|3794.2|3806.2|3794.2|3805.7|3793.7|0
1613446530000|2021-02-16 03:35:30|3806.6|3794.6|3803.7|3791.7|3806.6|3794.6|3803.7|3791.7|0
1613446540000|2021-02-16 03:35:40|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|0
1613446550000|2021-02-16 03:35:50|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|0
1613446560000|2021-02-16 03:36:00|3803.8|3791.8|3803.7|3791.7|3803.8|3791.8|3803.7|3791.7|0
1613446570000|2021-02-16 03:36:10|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.7|3791.7|0
1613446580000|2021-02-16 03:36:20|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3
1613446590000|2021-02-16 03:36:30|3804.2|3792.2|3804.8|3792.8|3804.8|3792.8|3804.2|3792.2|0
1613446600000|2021-02-16 03:36:40|3804.3|3792.3|3805.3|3793.3|3805.3|3793.3|3804.3|3792.3|0
1613446610000|2021-02-16 03:36:50|3805.4|3793.4|3805.9|3793.9|3805.9|3793.9|3805.4|3793.4|0
1613446620000|2021-02-16 03:37:00|3805.8|3793.8|3806.6|3794.6|3806.6|3794.6|3805.8|3793.8|0
1613446630000|2021-02-16 03:37:10|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|2
1613446650000|2021-02-16 03:37:30|3807.1|3795.1|3808.3|3796.3|3808.3|3796.3|3807.1|3795.1|7
1613446660000|2021-02-16 03:37:40|3807.9|3795.9|3808.4|3796.4|3808.4|3796.4|3807.9|3795.9|0
1613446670000|2021-02-16 03:37:50|3808|3796|3808.6|3796.6|3808.8|3796.8|3808|3796|145
1613446680000|2021-02-16 03:38:00|3808.7|3796.7|3807|3795|3808.7|3796.7|3807|3795|0
1613446700000|2021-02-16 03:38:20|3807.4|3795.4|3807|3795|3807.4|3795.4|3807|3795|0
1613446710000|2021-02-16 03:38:30|3807.5|3795.5|3807.4|3795.4|3807.5|3795.5|3807.4|3795.4|0
1613446720000|2021-02-16 03:38:40|3806.9|3794.9|3807.9|3795.9|3807.9|3795.9|3806.9|3794.9|0
1613446730000|2021-02-16 03:38:50|3808.3|3796.3|3808.7|3796.7|3808.7|3796.7|3808.3|3796.3|0
1613446740000|2021-02-16 03:39:00|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|3807.9|3795.9|0
1613446750000|2021-02-16 03:39:10|3807.8|3795.8|3808.3|3796.3|3808.3|3796.3|3807.4|3795.4|0
1613446770000|2021-02-16 03:39:30|3809.3|3797.3|3809.2|3797.2|3809.3|3797.3|3809.2|3797.2|0
1613446780000|2021-02-16 03:39:40|3809.3|3797.3|3809.2|3797.2|3809.3|3797.3|3809.2|3797.2|0
1613446790000|2021-02-16 03:39:50|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3808.7|3796.7|0
1613446800000|2021-02-16 03:40:00|3808.7|3796.7|3807.7|3795.7|3808.7|3796.7|3807.5|3795.5|4
1613446810000|2021-02-16 03:40:10|3806.5|3794.5|3806.2|3794.2|3807.1|3795.1|3806.2|3794.2|2
1613446820000|2021-02-16 03:40:20|3806.6|3794.6|3806.7|3794.7|3806.7|3794.7|3806.2|3794.2|0
1613446830000|2021-02-16 03:40:30|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|0
1613446840000|2021-02-16 03:40:40|3807.1|3795.1|3806.7|3794.7|3807.1|3795.1|3806.7|3794.7|0
1613446850000|2021-02-16 03:40:50|3806.6|3794.6|3806.2|3794.2|3806.6|3794.6|3806.2|3794.2|0
1613446860000|2021-02-16 03:41:00|3805.3|3793.3|3806.2|3794.2|3806.2|3794.2|3805.3|3793.3|0
1613446870000|2021-02-16 03:41:10|3807|3795|3807.1|3795.1|3807.1|3795.1|3807|3795|0
1613446890000|2021-02-16 03:41:30|3806.7|3794.7|3807|3795|3807.2|3795.2|3806.7|3794.7|0
1613446900000|2021-02-16 03:41:40|3807.2|3795.2|3807.6|3795.6|3807.6|3795.6|3807.2|3795.2|0
1613446910000|2021-02-16 03:41:50|3808.1|3796.1|3809.1|3797.1|3809.1|3797.1|3807.6|3795.6|0
1613446920000|2021-02-16 03:42:00|3809.5|3797.5|3807.6|3795.6|3809.5|3797.5|3807.6|3795.6|0
1613446930000|2021-02-16 03:42:10|3809|3797|3808.9|3796.9|3809.3|3797.3|3808.9|3796.9|0
1613446940000|2021-02-16 03:42:20|3808.1|3796.1|3808.1|3796.1|3808.2|3796.2|3808.1|3796.1|0
1613446950000|2021-02-16 03:42:30|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|4
1613446960000|2021-02-16 03:42:40|3807.3|3795.3|3806.8|3794.8|3807.3|3795.3|3806.8|3794.8|0
1613446970000|2021-02-16 03:42:50|3806.9|3794.9|3808.9|3796.9|3809|3797|3806.9|3794.9|0
1613446980000|2021-02-16 03:43:00|3809.3|3797.3|3809.4|3797.4|3809.4|3797.4|3809.3|3797.3|0
1613446990000|2021-02-16 03:43:10|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|0
1613447000000|2021-02-16 03:43:20|3809.4|3797.4|3809.4|3797.4|3809.5|3797.5|3809.4|3797.4|0
1613447010000|2021-02-16 03:43:30|3809.5|3797.5|3809.4|3797.4|3809.5|3797.5|3809.4|3797.4|0
1613447020000|2021-02-16 03:43:40|3809|3797|3809|3797|3809.4|3797.4|3809|3797|0
1613447030000|2021-02-16 03:43:50|3808.9|3796.9|3808.7|3796.7|3808.9|3796.9|3808.7|3796.7|0
1613447040000|2021-02-16 03:44:00|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|0
1613447050000|2021-02-16 03:44:10|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|0
1613447060000|2021-02-16 03:44:20|3808.8|3796.8|3808.7|3796.7|3808.8|3796.8|3808.7|3796.7|0
1613447070000|2021-02-16 03:44:30|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|0
1613447080000|2021-02-16 03:44:40|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|0
1613447090000|2021-02-16 03:44:50|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|3808.8|3796.8|0
1613447100000|2021-02-16 03:45:00|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|3808.7|3796.7|0
1613447130000|2021-02-16 03:45:30|3807.9|3795.9|3808.9|3796.9|3808.9|3796.9|3807.9|3795.9|0
1613447140000|2021-02-16 03:45:40|3808.8|3796.8|3808.9|3796.9|3808.9|3796.9|3808.5|3796.5|0
1613447150000|2021-02-16 03:45:50|3809.1|3797.1|3808.9|3796.9|3809.1|3797.1|3808.8|3796.8|0
1613447160000|2021-02-16 03:46:00|3808.5|3796.5|3808.8|3796.8|3808.8|3796.8|3808.5|3796.5|0
1613447170000|2021-02-16 03:46:10|3809.4|3797.4|3808.9|3796.9|3809.4|3797.4|3808.9|3796.9|0
1613447180000|2021-02-16 03:46:20|3809.9|3797.9|3810.9|3798.9|3810.9|3798.9|3809.9|3797.9|2
1613447190000|2021-02-16 03:46:30|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|3811.3|3799.3|0
1613447200000|2021-02-16 03:46:40|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1613447220000|2021-02-16 03:47:00|3811.2|3799.2|3812|3800|3812|3800|3811.2|3799.2|5
1613447230000|2021-02-16 03:47:10|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|0
1613447240000|2021-02-16 03:47:20|3813|3801|3813|3801|3813|3801|3813|3801|2
1613447250000|2021-02-16 03:47:30|3813.1|3801.1|3813.8|3801.8|3813.8|3801.8|3813.1|3801.1|0
1613447260000|2021-02-16 03:47:40|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|3813.4|3801.4|0
1613447280000|2021-02-16 03:48:00|3813.8|3801.8|3813.8|3801.8|3813.8|3801.8|3813.8|3801.8|0
1613447290000|2021-02-16 03:48:10|3813.3|3801.3|3812.5|3800.5|3813.3|3801.3|3812.5|3800.5|0
1613447310000|2021-02-16 03:48:30|3812.1|3800.1|3812.5|3800.5|3812.5|3800.5|3812.1|3800.1|0
1613447320000|2021-02-16 03:48:40|3813|3801|3813|3801|3813|3801|3813|3801|0
1613447330000|2021-02-16 03:48:50|3812.9|3800.9|3813|3801|3813|3801|3812.1|3800.1|0
1613447340000|2021-02-16 03:49:00|3812.5|3800.5|3812.6|3800.6|3812.6|3800.6|3812.5|3800.5|0
1613447350000|2021-02-16 03:49:10|3813|3801|3813|3801|3813|3801|3813|3801|0
1613447360000|2021-02-16 03:49:20|3814.3|3802.3|3815|3803|3815|3803|3814.3|3802.3|1
1613447370000|2021-02-16 03:49:30|3815.6|3803.6|3816.1|3804.1|3816.1|3804.1|3815.6|3803.6|1
1613447380000|2021-02-16 03:49:40|3815.8|3803.8|3815.1|3803.1|3815.8|3803.8|3815.1|3803.1|0
1613447390000|2021-02-16 03:49:50|3815.2|3803.2|3814.7|3802.7|3815.2|3803.2|3814.7|3802.7|0
1613447400000|2021-02-16 03:50:00|3814|3802|3815.4|3803.4|3816|3804|3814|3802|0
1613447410000|2021-02-16 03:50:10|3814.5|3802.5|3813.6|3801.6|3814.5|3802.5|3813.6|3801.6|0
1613447420000|2021-02-16 03:50:20|3814.1|3802.1|3814.1|3802.1|3814.1|3802.1|3814|3802|4
1613447430000|2021-02-16 03:50:30|3815.4|3803.4|3816.2|3804.2|3816.2|3804.2|3815.4|3803.4|2
1613447440000|2021-02-16 03:50:40|3815.7|3803.7|3815.3|3803.3|3815.7|3803.7|3815.3|3803.3|0
1613447450000|2021-02-16 03:50:50|3815.8|3803.8|3816.2|3804.2|3816.2|3804.2|3815.8|3803.8|2
1613447460000|2021-02-16 03:51:00|3815.8|3803.8|3817.1|3805.1|3817.1|3805.1|3815.8|3803.8|1
1613447470000|2021-02-16 03:51:10|3816.8|3804.8|3816.3|3804.3|3816.8|3804.8|3815.8|3803.8|0
1613447480000|2021-02-16 03:51:20|3816.4|3804.4|3816.4|3804.4|3816.9|3804.9|3816.4|3804.4|0
1613447490000|2021-02-16 03:51:30|3816.1|3804.1|3816.4|3804.4|3816.6|3804.6|3816.1|3804.1|0
1613447500000|2021-02-16 03:51:40|3816.3|3804.3|3815.9|3803.9|3816.3|3804.3|3815.9|3803.9|0
1613447510000|2021-02-16 03:51:50|3816.9|3804.9|3817.4|3805.4|3817.4|3805.4|3816.9|3804.9|0
1613447520000|2021-02-16 03:52:00|3816.9|3804.9|3817.2|3805.2|3817.4|3805.4|3816.8|3804.8|0
1613447530000|2021-02-16 03:52:10|3817|3805|3815.6|3803.6|3817|3805|3815.6|3803.6|0
1613447540000|2021-02-16 03:52:20|3815.7|3803.7|3817.3|3805.3|3818.2|3806.2|3815.7|3803.7|0
1613447550000|2021-02-16 03:52:30|3817.2|3805.2|3817.3|3805.3|3817.3|3805.3|3817.2|3805.2|0
1613447560000|2021-02-16 03:52:40|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|0
1613447570000|2021-02-16 03:52:50|3815.7|3803.7|3817.6|3805.6|3817.6|3805.6|3815.7|3803.7|0
1613447580000|2021-02-16 03:53:00|3817.2|3805.2|3818.5|3806.5|3818.5|3806.5|3817.2|3805.2|0
1613447600000|2021-02-16 03:53:20|3818.6|3806.6|3819|3807|3819|3807|3818.6|3806.6|0
1613447620000|2021-02-16 03:53:40|3818.6|3806.6|3819|3807|3819|3807|3818.6|3806.6|0
1613447630000|2021-02-16 03:53:50|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|0
1613447650000|2021-02-16 03:54:10|3819.3|3807.3|3819.3|3807.3|3819.3|3807.3|3819.3|3807.3|0
1613447680000|2021-02-16 03:54:40|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|0
1613447690000|2021-02-16 03:54:50|3819.3|3807.3|3818.8|3806.8|3819.3|3807.3|3818.7|3806.7|0
1613447700000|2021-02-16 03:55:00|3818.9|3806.9|3819.6|3807.6|3819.7|3807.7|3818.9|3806.9|0
1613447710000|2021-02-16 03:55:10|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|0
1613447720000|2021-02-16 03:55:20|3820.5|3808.5|3820.5|3808.5|3820.5|3808.5|3820.5|3808.5|0
1613447730000|2021-02-16 03:55:30|3821|3809|3821.4|3809.4|3821.4|3809.4|3821|3809|0
1613447740000|2021-02-16 03:55:40|3821.5|3809.5|3823.2|3811.2|3823.2|3811.2|3821.5|3809.5|0
1613447760000|2021-02-16 03:56:00|||||||||1
1613447800000|2021-02-16 03:56:40|3823.1|3811.1|3823.6|3811.6|3823.6|3811.6|3823.1|3811.1|5
1613447820000|2021-02-16 03:57:00|3824|3812|3824.4|3812.4|3824.4|3812.4|3824|3812|0
1613447840000|2021-02-16 03:57:20|3825.2|3813.2|3825.3|3813.3|3825.3|3813.3|3825.2|3813.2|0
1613447950000|2021-02-16 03:59:10|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1613447960000|2021-02-16 03:59:20|3825.3|3813.3|3824|3812|3825.4|3813.4|3824|3812|0
1613448000000|2021-02-16 04:00:00|3823.9|3811.9|3820.6|3808.6|3823.9|3811.9|3820.5|3808.5|0
1613448010000|2021-02-16 04:00:10|3820.7|3808.7|3820.6|3808.6|3820.7|3808.7|3820.6|3808.6|0
1613448020000|2021-02-16 04:00:20|3820.4|3808.4|3818.8|3806.8|3821.5|3808.4|3817|3803.1|0
1613448030000|2021-02-16 04:00:30|3818.3|3806.3|3818.9|3806.9|3819.9|3806.9|3817.4|3803.9|0
1613448040000|2021-02-16 04:00:40|3819.4|3807.4|3818.2|3806.2|3820.3|3808.3|3818.2|3806.2|0
1613448050000|2021-02-16 04:00:50|3817.8|3805.8|3818.8|3806.8|3818.8|3806.8|3816.8|3804.8|0
1613448060000|2021-02-16 04:01:00|3818.4|3806.4|3817.9|3805.9|3818.8|3806.8|3817.9|3805.9|0
1613448070000|2021-02-16 04:01:10|3818.4|3806.4|3819.4|3807.4|3819.4|3807.4|3817.9|3805.9|0
1613448080000|2021-02-16 04:01:20|3819.6|3807.6|3822.5|3810.5|3822.9|3810.9|3819.6|3807.6|1
1613448090000|2021-02-16 04:01:30|3822.9|3810.9|3823.1|3811.1|3823.3|3811.3|3822.9|3810.9|4
1613448100000|2021-02-16 04:01:40|3822.6|3810.6|3822.3|3810.3|3822.8|3810.8|3822.3|3810.3|0
1613448110000|2021-02-16 04:01:50|3821.9|3809.9|3822.3|3810.3|3822.3|3810.3|3821.8|3809.8|0
1613448120000|2021-02-16 04:02:00|3822.2|3810.2|3822|3810|3822.3|3810.3|3821.8|3809.8|0
1613448130000|2021-02-16 04:02:10|3821.9|3809.9|3822.2|3810.2|3822.2|3810.2|3821.8|3809.8|0
1613448140000|2021-02-16 04:02:20|3822.3|3810.3|3821.7|3809.7|3822.3|3810.3|3821.7|3809.7|0
1613448160000|2021-02-16 04:02:40|3820.9|3808.9|3820.9|3808.9|3820.9|3808.9|3820.9|3808.9|0
1613448170000|2021-02-16 04:02:50|3820.4|3808.4|3820.3|3808.3|3820.4|3808.4|3820.3|3808.3|0
1613448180000|2021-02-16 04:03:00|3820.2|3808.2|3819.3|3807.3|3820.2|3808.2|3818.9|3806.9|0
1613448190000|2021-02-16 04:03:10|3818.9|3806.9|3819.6|3807.6|3819.8|3807.8|3818.9|3806.9|5
1613448200000|2021-02-16 04:03:20|3820|3808|3819.5|3807.5|3820|3808|3819.5|3807.5|2
1613448210000|2021-02-16 04:03:30|3819.1|3807.1|3818.9|3806.9|3819.5|3807.5|3818.9|3806.9|1
1613448220000|2021-02-16 04:03:40|3818|3806|3817.4|3805.4|3818|3806|3817.4|3805.4|4
1613448240000|2021-02-16 04:04:00|3816.5|3804.5|3816.3|3804.3|3816.5|3804.5|3816.3|3804.3|7
1613448250000|2021-02-16 04:04:10|3815.9|3803.9|3815.8|3803.8|3815.9|3803.9|3815.8|3803.8|0
1613448260000|2021-02-16 04:04:20|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|0
1613448270000|2021-02-16 04:04:30|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|0
1613448290000|2021-02-16 04:04:50|3815.5|3803.5|3815.6|3803.6|3815.6|3803.6|3815.5|3803.5|6
1613448300000|2021-02-16 04:05:00|3815.2|3803.2|3813.6|3801.6|3815.3|3803.3|3813.6|3801.6|18
1613448310000|2021-02-16 04:05:10|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1613448320000|2021-02-16 04:05:20|3812.7|3800.7|3811.1|3799.1|3812.7|3800.7|3811.1|3799.1|3
1613448330000|2021-02-16 04:05:30|3810.2|3798.2|3810.3|3798.3|3810.3|3798.3|3808.6|3796.6|6
1613448340000|2021-02-16 04:05:40|3810.2|3798.2|3809.4|3797.4|3810.2|3798.2|3809.4|3797.4|3
1613448350000|2021-02-16 04:05:50|3809.5|3797.5|3808.6|3796.6|3810.3|3798.3|3808.2|3796.2|14
1613448360000|2021-02-16 04:06:00|3807.4|3795.4|3807.8|3795.8|3808.7|3796.7|3807.4|3795.4|6
1613448370000|2021-02-16 04:06:10|3807.5|3795.5|3806.4|3794.4|3807.5|3795.5|3806.4|3794.4|1
1613448380000|2021-02-16 04:06:20|3805.9|3793.9|3807.2|3795.2|3807.2|3795.2|3805.9|3793.9|0
1613448400000|2021-02-16 04:06:40|3807.3|3795.3|3807.8|3795.8|3807.8|3795.8|3807.3|3795.3|0
1613448410000|2021-02-16 04:06:50|3807.7|3795.7|3807.2|3795.2|3807.8|3795.8|3807.2|3795.2|0
1613448420000|2021-02-16 04:07:00|3808.2|3796.2|3808.9|3796.9|3808.9|3796.9|3807.8|3795.8|0
1613448440000|2021-02-16 04:07:20|3808.8|3796.8|3808.8|3796.8|3808.9|3796.9|3808.7|3796.7|0
1613448450000|2021-02-16 04:07:30|3809.2|3797.2|3809.1|3797.1|3809.2|3797.2|3808.7|3796.7|0
1613448460000|2021-02-16 04:07:40|3808.7|3796.7|3807.1|3795.1|3808.7|3796.7|3807.1|3795.1|0
1613448470000|2021-02-16 04:07:50|3807.9|3795.9|3808.8|3796.8|3808.8|3796.8|3807.9|3795.9|0
1613448480000|2021-02-16 04:08:00|3807.9|3795.9|3808.8|3796.8|3808.8|3796.8|3807.9|3795.9|0
1613448490000|2021-02-16 04:08:10|3808.4|3796.4|3808.4|3796.4|3808.6|3796.6|3808.4|3796.4|0
1613448500000|2021-02-16 04:08:20|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|0
1613448520000|2021-02-16 04:08:40|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|0
1613448560000|2021-02-16 04:09:20|3807|3795|3806.6|3794.6|3807|3795|3806.6|3794.6|0
1613448570000|2021-02-16 04:09:30|3807|3795|3807|3795|3807|3795|3807|3795|0
1613448580000|2021-02-16 04:09:40|3806.9|3794.9|3807.3|3795.3|3807.3|3795.3|3806.8|3794.8|0
1613448590000|2021-02-16 04:09:50|||||||||4
1613448610000|2021-02-16 04:10:10|3805.6|3793.6|3805.2|3793.2|3805.6|3793.6|3805.2|3793.2|4
1613448620000|2021-02-16 04:10:20|3805.4|3793.4|3806.9|3794.9|3806.9|3794.9|3805.4|3793.4|0
1613448630000|2021-02-16 04:10:30|3806.5|3794.5|3806.9|3794.9|3806.9|3794.9|3806.5|3794.5|6
1613448660000|2021-02-16 04:11:00|3807.7|3795.7|3808.1|3796.1|3808.1|3796.1|3807.7|3795.7|0
1613448670000|2021-02-16 04:11:10|3809|3797|3809.9|3797.9|3809.9|3797.9|3809|3797|0
1613448680000|2021-02-16 04:11:20|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|0
1613448700000|2021-02-16 04:11:40|3809|3797|3809|3797|3809|3797|3809|3797|0
1613448710000|2021-02-16 04:11:50|3809.5|3797.5|3809.9|3797.9|3809.9|3797.9|3809.5|3797.5|0
1613448720000|2021-02-16 04:12:00|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|3809.4|3797.4|0
1613448730000|2021-02-16 04:12:10|3808.3|3796.3|3808.2|3796.2|3808.3|3796.3|3808.2|3796.2|3
1613448740000|2021-02-16 04:12:20|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|3
1613448770000|2021-02-16 04:12:50|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|3808.5|3796.5|0
1613448790000|2021-02-16 04:13:10|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|0
1613448810000|2021-02-16 04:13:30|3808.1|3796.1|3809|3797|3809|3797|3808.1|3796.1|0
1613448870000|2021-02-16 04:14:30|3807|3795|3808.2|3796.2|3809.1|3797.1|3807|3795|10
1613448880000|2021-02-16 04:14:40|3808.1|3796.1|3808.5|3796.5|3808.5|3796.5|3807.6|3795.6|9
1613448890000|2021-02-16 04:14:50|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|0
1613448900000|2021-02-16 04:15:00|3808|3796|3807.6|3795.6|3808|3796|3807.6|3795.6|1
1613448920000|2021-02-16 04:15:20|3806|3794|3805.9|3793.9|3806|3794|3805.9|3793.9|5
1613448930000|2021-02-16 04:15:30|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|0
1613448940000|2021-02-16 04:15:40|||||||||1
1613448950000|2021-02-16 04:15:50|3806.8|3794.8|3807.7|3795.7|3807.7|3795.7|3806.8|3794.8|0
1613448980000|2021-02-16 04:16:20|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|0
1613449100000|2021-02-16 04:18:20|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|11
1613449110000|2021-02-16 04:18:30|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|0
1613449160000|2021-02-16 04:19:20|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|0
1613449170000|2021-02-16 04:19:30|3807.8|3795.8|3808.2|3796.2|3808.2|3796.2|3807.8|3795.8|0
1613449180000|2021-02-16 04:19:40|3808.6|3796.6|3808.5|3796.5|3808.6|3796.6|3808.5|3796.5|0
1613449190000|2021-02-16 04:19:50|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|0
1613449200000|2021-02-16 04:20:00|3808.5|3796.5|3808.5|3796.5|3808.9|3796.9|3808.5|3796.5|0
1613449210000|2021-02-16 04:20:10|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|3808.9|3796.9|0
1613449220000|2021-02-16 04:20:20|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|0
1613449240000|2021-02-16 04:20:40|3809.4|3797.4|3812|3800|3812|3800|3809|3797|4
1613449250000|2021-02-16 04:20:50|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|3
1613449260000|2021-02-16 04:21:00|3812.2|3800.2|3812.1|3800.1|3812.2|3800.2|3812.1|3800.1|0
1613449270000|2021-02-16 04:21:10|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|0
1613449280000|2021-02-16 04:21:20|3812|3800|3812|3800|3812|3800|3812|3800|0
1613449290000|2021-02-16 04:21:30|3812.1|3800.1|3812.1|3800.1|3812.2|3800.2|3812.1|3800.1|0
1613449300000|2021-02-16 04:21:40|3812|3800|3812|3800|3812|3800|3812|3800|0
1613449310000|2021-02-16 04:21:50|3812.1|3800.1|3812|3800|3812.1|3800.1|3812|3800|0
1613449320000|2021-02-16 04:22:00|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|0
1613449370000|2021-02-16 04:22:50|3811.5|3799.5|3811.5|3799.5|3811.6|3799.6|3811.5|3799.5|0
1613449380000|2021-02-16 04:23:00|||||||||5
1613449430000|2021-02-16 04:23:50|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1613449440000|2021-02-16 04:24:00|3811.7|3799.7|3811.2|3799.2|3811.7|3799.7|3811.2|3799.2|0
1613449450000|2021-02-16 04:24:10|3811.3|3799.3|3811.6|3799.6|3811.6|3799.6|3811.3|3799.3|0
1613449460000|2021-02-16 04:24:20|3811.3|3799.3|3811.5|3799.5|3811.5|3799.5|3811.3|3799.3|0
1613449480000|2021-02-16 04:24:40|3811.4|3799.4|3811.3|3799.3|3811.4|3799.4|3811.3|3799.3|0
1613449490000|2021-02-16 04:24:50|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|3811.2|3799.2|0
1613449500000|2021-02-16 04:25:00|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1613449510000|2021-02-16 04:25:10|3811.5|3799.5|3811.6|3799.6|3811.6|3799.6|3811.5|3799.5|5
1613449520000|2021-02-16 04:25:20|||||||||2
1613449530000|2021-02-16 04:25:30|3811.2|3799.2|3811.1|3799.1|3811.2|3799.2|3811.1|3799.1|3
1613449540000|2021-02-16 04:25:40|3811.5|3799.5|3811.4|3799.4|3811.5|3799.5|3810.8|3798.8|3
1613449550000|2021-02-16 04:25:50|3811.3|3799.3|3811.2|3799.2|3811.3|3799.3|3811.2|3799.2|6
1613449570000|2021-02-16 04:26:10|3810.8|3798.8|3812.2|3800.2|3812.2|3800.2|3810.8|3798.8|0
1613449580000|2021-02-16 04:26:20|3812|3800|3812|3800|3812|3800|3812|3800|8
1613449600000|2021-02-16 04:26:40|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|3811.8|3799.8|3
1613449620000|2021-02-16 04:27:00|3814.6|3802.6|3814.7|3802.7|3814.8|3802.8|3814.6|3802.6|10
1613449630000|2021-02-16 04:27:10|3814.8|3802.8|3815.2|3803.2|3815.2|3803.2|3814.7|3802.7|24
1613449640000|2021-02-16 04:27:20|3816.4|3804.4|3816.2|3804.2|3816.6|3804.6|3816.1|3804.1|9
1613449650000|2021-02-16 04:27:30|3816.3|3804.3|3817.9|3805.9|3817.9|3805.9|3816.3|3804.3|11
1613449660000|2021-02-16 04:27:40|3817.5|3805.5|3819.3|3807.3|3819.3|3807.3|3817.5|3805.5|33
1613449670000|2021-02-16 04:27:50|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|6
1613449680000|2021-02-16 04:28:00|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|0
1613449690000|2021-02-16 04:28:10|3818.9|3806.9|3818.8|3806.8|3819.2|3807.2|3818.8|3806.8|0
1613449700000|2021-02-16 04:28:20|3818.1|3806.1|3818.7|3806.7|3818.9|3806.9|3817.8|3805.8|0
1613449710000|2021-02-16 04:28:30|3817.9|3805.9|3820.3|3804.3|3820.7|3806.2|3817.7|3804.3|0
1613449720000|2021-02-16 04:28:40|3817.8|3805.8|3817.2|3805.2|3820.3|3805.8|3817.2|3804.3|0
1613449730000|2021-02-16 04:28:50|3816.5|3804.5|3816.5|3804.5|3816.5|3804.5|3816.5|3804.5|0
1613449740000|2021-02-16 04:29:00|3817.3|3805.3|3819.8|3803.8|3819.9|3805.8|3817.3|3803.8|8
1613449750000|2021-02-16 04:29:10|3819.5|3803.5|3817.4|3805.4|3819.5|3805.4|3817.4|3803.5|0
1613449760000|2021-02-16 04:29:20|3817|3805|3816.4|3804.4|3817|3805|3816.4|3804.4|0
1613449780000|2021-02-16 04:29:40|3816.8|3804.8|3816.4|3804.4|3816.9|3804.9|3816.4|3804.4|1
1613449790000|2021-02-16 04:29:50|3816.8|3804.8|3816.9|3804.9|3816.9|3804.9|3816.4|3804.4|0
1613457000000|2021-02-16 06:30:00|3811.7|3799.7|3812.2|3800.2|3812.2|3800.2|3811.7|3799.7|0
1613457010000|2021-02-16 06:30:10|3812.6|3800.6|3814.9|3802.9|3815.2|3802.9|3812.6|3799.2|0
1613457020000|2021-02-16 06:30:20|3814.4|3802.4|3812.6|3800.6|3814.4|3802.4|3812.6|3800.6|0
1613457030000|2021-02-16 06:30:30|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|3812.2|3800.2|0
1613457040000|2021-02-16 06:30:40|3812.4|3800.4|3813.6|3801.6|3813.6|3801.6|3812.4|3800.4|0
1613457060000|2021-02-16 06:31:00|3813.2|3801.2|3813.9|3801.9|3813.9|3801.9|3813.2|3801.2|0
1613457070000|2021-02-16 06:31:10|3814.8|3802.8|3814.2|3802.2|3815.2|3803.2|3813.7|3801.7|0
1613457080000|2021-02-16 06:31:20|3814.1|3802.1|3813.9|3801.9|3814.2|3802.2|3813.9|3801.9|0
1613457090000|2021-02-16 06:31:30|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|0
1613457100000|2021-02-16 06:31:40|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|2
1613457110000|2021-02-16 06:31:50|3815.2|3803.2|3816.3|3804.3|3816.3|3804.3|3814.8|3802.8|2
1613457120000|2021-02-16 06:32:00|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|2
1613457130000|2021-02-16 06:32:10|3816.2|3804.2|3816.2|3804.2|3816.6|3804.6|3816.2|3804.2|0
1613457140000|2021-02-16 06:32:20|3816.3|3804.3|3817.2|3805.2|3817.2|3805.2|3816.3|3804.3|7
1613457160000|2021-02-16 06:32:40|3818|3806|3818.1|3806.1|3818.1|3806.1|3818|3806|0
1613457180000|2021-02-16 06:33:00|3817.7|3805.7|3818.1|3806.1|3818.1|3806.1|3817.7|3805.7|0
1613457190000|2021-02-16 06:33:10|3819.5|3807.5|3819.9|3807.9|3819.9|3807.9|3819.5|3807.5|0
1613457200000|2021-02-16 06:33:20|3819.8|3807.8|3819.4|3807.4|3819.8|3807.8|3819.4|3807.4|2
1613457220000|2021-02-16 06:33:40|3821.3|3809.3|3821.3|3809.3|3821.3|3809.3|3821.3|3809.3|0
1613457270000|2021-02-16 06:34:30|3821.7|3809.7|3822.1|3810.1|3822.1|3810.1|3821.6|3809.6|1
1613457280000|2021-02-16 06:34:40|3821.3|3809.3|3821.6|3809.6|3822.1|3810.1|3821.3|3809.3|6
1613457300000|2021-02-16 06:35:00|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|7
1613457310000|2021-02-16 06:35:10|3821.9|3809.9|3821.9|3809.9|3821.9|3809.9|3821.9|3809.9|0
1613457330000|2021-02-16 06:35:30|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|0
1613457340000|2021-02-16 06:35:40|3821.6|3809.6|3821.2|3809.2|3821.6|3809.6|3821.2|3809.2|0
1613457360000|2021-02-16 06:36:00|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|0
1613457370000|2021-02-16 06:36:10|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|0
1613457380000|2021-02-16 06:36:20|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|0
1613457400000|2021-02-16 06:36:40|3822|3810|3822.1|3810.1|3822.1|3810.1|3822|3810|0
1613457410000|2021-02-16 06:36:50|3821.2|3809.2|3820.3|3808.3|3821.2|3809.2|3819.8|3807.8|5
1613457420000|2021-02-16 06:37:00|3819.9|3807.9|3819.8|3807.8|3819.9|3807.9|3819.8|3807.8|0
1613457430000|2021-02-16 06:37:10|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|0
1613457440000|2021-02-16 06:37:20|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|3819.4|3807.4|0
1613457450000|2021-02-16 06:37:30|3819.4|3807.4|3819.5|3807.5|3819.5|3807.5|3819.4|3807.4|0
1613457460000|2021-02-16 06:37:40|3819.6|3807.6|3819.9|3807.9|3819.9|3807.9|3819.5|3807.5|0
1613457490000|2021-02-16 06:38:10|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|0
1613457500000|2021-02-16 06:38:20|3819.6|3807.6|3819.5|3807.5|3819.6|3807.6|3819.5|3807.5|0
1613457510000|2021-02-16 06:38:30|3819.6|3807.6|3819.6|3807.6|3819.6|3807.6|3819.6|3807.6|0
1613457520000|2021-02-16 06:38:40|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|0
1613457550000|2021-02-16 06:39:10|3819.8|3807.8|3819.9|3807.9|3819.9|3807.9|3819.8|3807.8|0
1613457560000|2021-02-16 06:39:20|3820|3808|3821.2|3809.2|3821.3|3809.3|3820|3808|0
1613457570000|2021-02-16 06:39:30|3821.3|3809.3|3822.1|3810.1|3822.1|3810.1|3821.3|3809.3|0
1613457580000|2021-02-16 06:39:40|3821.3|3809.3|3821.2|3809.2|3821.3|3809.3|3821.2|3809.2|0
1613457600000|2021-02-16 06:40:00|3820|3808|3820|3808|3820|3808|3820|3808|0
1613457610000|2021-02-16 06:40:10|3819.6|3807.6|3820.5|3808.5|3820.5|3808.5|3819.6|3807.6|0
1613457620000|2021-02-16 06:40:20|3820.4|3808.4|3820|3808|3820.4|3808.4|3820|3808|0
1613457630000|2021-02-16 06:40:30|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3819.6|3807.6|0
1613457640000|2021-02-16 06:40:40|3819.6|3807.6|3819.5|3807.5|3819.6|3807.6|3819.5|3807.5|0
1613457650000|2021-02-16 06:40:50|3819.6|3807.6|3819.7|3807.7|3819.7|3807.7|3819.6|3807.6|0
1613457660000|2021-02-16 06:41:00|3819.5|3807.5|3819.6|3807.6|3819.6|3807.6|3819.5|3807.5|1
1613457670000|2021-02-16 06:41:10|3819.5|3807.5|3819.3|3807.3|3819.9|3807.9|3819.3|3807.3|0
1613457680000|2021-02-16 06:41:20|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|0
1613457690000|2021-02-16 06:41:30|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|0
1613457700000|2021-02-16 06:41:40|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|0
1613457710000|2021-02-16 06:41:50|3818.2|3806.2|3817.8|3805.8|3818.2|3806.2|3817.8|3805.8|0
1613457720000|2021-02-16 06:42:00|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|0
1613457730000|2021-02-16 06:42:10|3816.9|3804.9|3816.7|3804.7|3816.9|3804.9|3816.7|3804.7|0
1613457740000|2021-02-16 06:42:20|3818.5|3806.5|3817.6|3805.6|3818.6|3806.6|3817.6|3805.6|0
1613457750000|2021-02-16 06:42:30|3818|3806|3818.5|3806.5|3818.5|3806.5|3816.7|3804.7|0
1613457760000|2021-02-16 06:42:40|3818|3806|3817.1|3805.1|3818|3806|3817.1|3805.1|0
1613457770000|2021-02-16 06:42:50|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|3816.6|3804.6|0
1613457780000|2021-02-16 06:43:00|3817.4|3805.4|3817.1|3805.1|3817.4|3805.4|3817.1|3805.1|0
1613457790000|2021-02-16 06:43:10|3817.4|3805.4|3817|3805|3817.4|3805.4|3816.7|3804.7|0
1613457800000|2021-02-16 06:43:20|3815.4|3803.4|3813.8|3801.8|3815.7|3803.7|3813.8|3801.8|0
1613457810000|2021-02-16 06:43:30|3813.7|3801.7|3813.5|3801.5|3813.8|3801.8|3813.5|3801.5|0
1613457820000|2021-02-16 06:43:40|3813.6|3801.6|3813.9|3801.9|3814.1|3802.1|3813.6|3801.6|0
1613457830000|2021-02-16 06:43:50|3814.3|3802.3|3814.1|3802.1|3814.3|3802.3|3814.1|3802.1|0
1613457840000|2021-02-16 06:44:00|3814.4|3802.4|3814.9|3802.9|3814.9|3802.9|3814.4|3802.4|0
1613457850000|2021-02-16 06:44:10|3815.2|3803.2|3815.6|3803.6|3815.6|3803.6|3815.2|3803.2|0
1613457860000|2021-02-16 06:44:20|3816|3804|3815.6|3803.6|3816.1|3804.1|3815.6|3803.6|0
1613457870000|2021-02-16 06:44:30|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|0
1613457880000|2021-02-16 06:44:40|3814.8|3802.8|3814.8|3802.8|3814.8|3802.8|3814.8|3802.8|1
1613457890000|2021-02-16 06:44:50|3814.9|3802.9|3814.8|3802.8|3814.9|3802.9|3814.4|3802.4|0
1613457910000|2021-02-16 06:45:10|3814.5|3802.5|3814.8|3802.8|3814.8|3802.8|3814.4|3802.4|0
1613457920000|2021-02-16 06:45:20|3814.9|3802.9|3814.8|3802.8|3814.9|3802.9|3814.8|3802.8|0
1613457930000|2021-02-16 06:45:30|3814.9|3802.9|3814.5|3802.5|3814.9|3802.9|3814.5|3802.5|0
1613457940000|2021-02-16 06:45:40|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|0
1613457960000|2021-02-16 06:46:00|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|0
1613457970000|2021-02-16 06:46:10|3814.6|3802.6|3814.6|3802.6|3814.6|3802.6|3814.6|3802.6|0
1613458000000|2021-02-16 06:46:40|3814.5|3802.5|3814.5|3802.5|3814.6|3802.6|3814.5|3802.5|1
1613458010000|2021-02-16 06:46:50|3814.6|3802.6|3814|3802|3814.6|3802.6|3814|3802|0
1613458020000|2021-02-16 06:47:00|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|0
1613458030000|2021-02-16 06:47:10|3813.5|3801.5|3813.5|3801.5|3813.7|3801.7|3813.5|3801.5|2
1613458040000|2021-02-16 06:47:20|3813.6|3801.6|3813.6|3801.6|3814.5|3802.5|3813.5|3801.5|0
1613458050000|2021-02-16 06:47:30|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|0
1613458060000|2021-02-16 06:47:40|3813.6|3801.6|3813.5|3801.5|3813.6|3801.6|3813.5|3801.5|0
1613458080000|2021-02-16 06:48:00|3813.4|3801.4|3813.7|3801.7|3813.7|3801.7|3813.4|3801.4|1
1613458090000|2021-02-16 06:48:10|3813.8|3801.8|3814.5|3802.5|3814.7|3802.7|3813.7|3801.7|0
1613458100000|2021-02-16 06:48:20|3814.6|3802.6|3814.6|3802.6|3814.6|3802.6|3814.6|3802.6|0
1613458110000|2021-02-16 06:48:30|3814.2|3802.2|3814.6|3802.6|3815.1|3803.1|3814.2|3802.2|0
1613458120000|2021-02-16 06:48:40|3815|3803|3815.1|3803.1|3815.1|3803.1|3815|3803|0
1613458150000|2021-02-16 06:49:10|3815.2|3803.2|3815.1|3803.1|3815.6|3803.6|3815.1|3803.1|1
1613458160000|2021-02-16 06:49:20|3815|3803|3814.6|3802.6|3815.1|3803.1|3814.6|3802.6|0
1613458170000|2021-02-16 06:49:30|3815|3803|3815|3803|3815|3803|3815|3803|0
1613458180000|2021-02-16 06:49:40|3815.1|3803.1|3815.5|3803.5|3815.5|3803.5|3815.1|3803.1|0
1613458210000|2021-02-16 06:50:10|3816|3804|3816|3804|3816|3804|3816|3804|2
1613458220000|2021-02-16 06:50:20|3816.1|3804.1|3816.2|3804.2|3816.2|3804.2|3816.1|3804.1|1
1613458230000|2021-02-16 06:50:30|3816.5|3804.5|3817.2|3805.2|3817.2|3805.2|3816.5|3804.5|2
1613458240000|2021-02-16 06:50:40|3817.7|3805.7|3819.9|3807.9|3820|3808|3817.7|3805.7|0
1613458250000|2021-02-16 06:50:50|3820|3808|3821.7|3809.7|3821.7|3809.7|3820|3808|1
1613458260000|2021-02-16 06:51:00|3821.6|3809.6|3821.7|3809.7|3821.7|3809.7|3821.6|3809.6|0
1613458290000|2021-02-16 06:51:30|3821.6|3809.6|3821.1|3809.1|3821.6|3809.6|3821.1|3809.1|0
1613458300000|2021-02-16 06:51:40|3821|3809|3818.7|3806.7|3821|3809|3818.7|3806.7|0
1613458310000|2021-02-16 06:51:50|3818.2|3806.2|3818|3806|3818.2|3806.2|3818|3806|0
1613458320000|2021-02-16 06:52:00|3817.6|3805.6|3817.7|3805.7|3817.7|3805.7|3817.6|3805.6|0
1613458330000|2021-02-16 06:52:10|3817.6|3805.6|3817.7|3805.7|3817.7|3805.7|3817.6|3805.6|0
1613458350000|2021-02-16 06:52:30|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|0
1613458380000|2021-02-16 06:53:00|3818.2|3806.2|3817.2|3805.2|3818.2|3806.2|3817.2|3805.2|0
1613458400000|2021-02-16 06:53:20|3816.8|3804.8|3816.7|3804.7|3816.8|3804.8|3816.7|3804.7|0
1613458410000|2021-02-16 06:53:30|3816.6|3804.6|3815.7|3803.7|3816.6|3804.6|3815.7|3803.7|0
1613458420000|2021-02-16 06:53:40|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.7|3803.7|0
1613458430000|2021-02-16 06:53:50|3815.9|3803.9|3815.9|3803.9|3816|3804|3815.9|3803.9|0
1613458440000|2021-02-16 06:54:00|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|0
1613458460000|2021-02-16 06:54:20|3816.2|3804.2|3815.6|3803.6|3816.2|3804.2|3815.6|3803.6|0
1613458470000|2021-02-16 06:54:30|3815.1|3803.1|3815.6|3803.6|3815.6|3803.6|3815.1|3803.1|0
1613458480000|2021-02-16 06:54:40|3815.1|3803.1|3816.1|3804.1|3816.1|3804.1|3815.1|3803.1|0
1613458500000|2021-02-16 06:55:00|3815.7|3803.7|3815.1|3803.1|3815.7|3803.7|3815.1|3803.1|0
1613458550000|2021-02-16 06:55:50|3815.2|3803.2|3815.7|3803.7|3815.7|3803.7|3815.2|3803.2|0
1613458570000|2021-02-16 06:56:10|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|0
1613458580000|2021-02-16 06:56:20|3815.2|3803.2|3814.4|3802.4|3815.2|3803.2|3814.4|3802.4|0
1613458610000|2021-02-16 06:56:50|3814.3|3802.3|3813.5|3801.5|3814.3|3802.3|3813.5|3801.5|0
1613458620000|2021-02-16 06:57:00|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.5|3801.5|0
1613458640000|2021-02-16 06:57:20|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1613458670000|2021-02-16 06:57:50|3813.9|3801.9|3814.4|3802.4|3814.4|3802.4|3813.6|3801.6|0
1613458680000|2021-02-16 06:58:00|3814.3|3802.3|3814.8|3802.8|3815.2|3803.2|3814.3|3802.3|0
1613458690000|2021-02-16 06:58:10|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|0
1613458710000|2021-02-16 06:58:30|3818.1|3802.1|3815.6|3803.6|3818.1|3804|3815.6|3802.1|1
1613458730000|2021-02-16 06:58:50|3815.1|3803.1|3814.7|3802.7|3815.1|3803.1|3814.7|3802.7|0
1613458740000|2021-02-16 06:59:00|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|0
1613458760000|2021-02-16 06:59:20|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|3815.6|3803.6|0
1613458770000|2021-02-16 06:59:30|3816|3804|3816.2|3804.2|3818.1|3804.2|3816|3802.1|0
1613458780000|2021-02-16 06:59:40|3816.7|3804.7|3817.5|3805.5|3817.5|3805.5|3816.7|3804.7|0
1613458800000|2021-02-16 07:00:00|3817.6|3805.6|3820.2|3808.2|3820.2|3808.2|3817.6|3805.6|0
1613458820000|2021-02-16 07:00:20|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|0
1613458840000|2021-02-16 07:00:40|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|0
1613458850000|2021-02-16 07:00:50|3821.1|3809.1|3821.1|3809.1|3821.1|3809.1|3821.1|3809.1|0
1613458860000|2021-02-16 07:01:00|3821|3809|3820.5|3808.5|3821.1|3809.1|3820.5|3808.5|0
1613458870000|2021-02-16 07:01:10|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|0
1613458880000|2021-02-16 07:01:20|3820.6|3808.6|3820.7|3808.7|3820.7|3808.7|3820.6|3808.6|0
1613458890000|2021-02-16 07:01:30|3821.1|3809.1|3821.4|3809.4|3821.5|3809.5|3821.1|3809.1|3
1613458910000|2021-02-16 07:01:50|3821.3|3809.3|3820.1|3808.1|3821.3|3809.3|3820.1|3808.1|0
1613458930000|2021-02-16 07:02:10|3819.9|3807.9|3819.8|3807.8|3819.9|3807.9|3819.8|3807.8|2
1613458950000|2021-02-16 07:02:30|3819.4|3807.4|3818.8|3806.8|3819.9|3807.9|3818.8|3806.8|0
1613458960000|2021-02-16 07:02:40|3818.4|3806.4|3818.4|3806.4|3818.4|3806.4|3818.4|3806.4|0
1613458980000|2021-02-16 07:03:00|3818|3806|3816.7|3804.7|3818|3806|3816.6|3804.6|3
1613458990000|2021-02-16 07:03:10|3816.6|3804.6|3815.7|3803.7|3816.6|3804.6|3815.7|3803.7|0
1613459030000|2021-02-16 07:03:50|3815.6|3803.6|3815.2|3803.2|3815.6|3803.6|3815.2|3803.2|0
1613459080000|2021-02-16 07:04:40|3814.7|3802.7|3814.7|3802.7|3814.7|3802.7|3814.7|3802.7|0
1613459090000|2021-02-16 07:04:50|3815|3803|3815|3803|3815|3803|3815|3803|0
1613459110000|2021-02-16 07:05:10|||||||||2
1613459120000|2021-02-16 07:05:20|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|10
1613459140000|2021-02-16 07:05:40|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|0
1613459150000|2021-02-16 07:05:50|3815.3|3803.3|3814.9|3802.9|3815.3|3803.3|3814.9|3802.9|4
1613459170000|2021-02-16 07:06:10|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|18
1613459200000|2021-02-16 07:06:40|3813|3801|3811.9|3799.9|3813|3801|3811.1|3799.1|3
1613459210000|2021-02-16 07:06:50|3811.1|3799.1|3805.5|3793.5|3811.1|3799.1|3805.5|3793.5|0
1613459220000|2021-02-16 07:07:00|3805.9|3793.9|3806|3794|3806|3794|3805.5|3793.5|0
1613459230000|2021-02-16 07:07:10|3805.6|3793.6|3808.3|3796.3|3809.8|3796.3|3805.5|3793.5|0
1613459240000|2021-02-16 07:07:20|3810.2|3794.2|3806.9|3794.9|3810.2|3794.9|3806.9|3793|0
1613459250000|2021-02-16 07:07:30|3807.4|3795.4|3806.4|3794.4|3807.4|3795.4|3806.4|3794.4|0
1613459270000|2021-02-16 07:07:50|3806.9|3794.9|3806.4|3794.4|3806.9|3794.9|3806.4|3794.4|0
1613459280000|2021-02-16 07:08:00|3806.3|3794.3|3804.6|3792.6|3806.3|3794.3|3804.6|3792.6|0
1613459290000|2021-02-16 07:08:10|3804.2|3792.2|3800.9|3788.9|3804.2|3792.2|3800.9|3787.4|2
1613459300000|2021-02-16 07:08:20|3803|3787|3804.9|3788.9|3804.9|3788.9|3803|3787|0
1613459310000|2021-02-16 07:08:30|3804.4|3788.4|3804.4|3788.4|3804.4|3788.4|3804.4|3788.4|0
1613459320000|2021-02-16 07:08:40|3804.9|3788.9|3807.9|3791.9|3807.9|3791.9|3804.9|3788.9|0
1613459330000|2021-02-16 07:08:50|3809.9|3793.9|3810.4|3794.4|3810.8|3797.7|3808.9|3793.9|0
1613459340000|2021-02-16 07:09:00|3808.5|3796.5|3809.3|3797.3|3809.3|3797.3|3808.5|3796.5|0
1613459350000|2021-02-16 07:09:10|3809.7|3797.7|3809.7|3797.7|3809.7|3797.7|3809.7|3797.7|0
1613459360000|2021-02-16 07:09:20|3810.6|3798.6|3811.5|3799.5|3811.5|3799.5|3810.6|3798.6|0
1613459370000|2021-02-16 07:09:30|3812.4|3800.4|3812|3800|3812.4|3800.4|3812|3800|0
1613459380000|2021-02-16 07:09:40|3811.1|3799.1|3810.6|3798.6|3811.1|3799.1|3810.6|3798.6|0
1613459390000|2021-02-16 07:09:50|3809.8|3797.8|3812|3800|3812|3800|3809.8|3797.8|0
1613459400000|2021-02-16 07:10:00|3812.5|3800.5|3811.4|3799.4|3812.5|3800.5|3811.4|3799.4|0
1613459410000|2021-02-16 07:10:10|3810.2|3798.2|3810.8|3794.8|3810.8|3798.2|3808.9|3794.8|0
1613459420000|2021-02-16 07:10:20|3810.4|3794.4|3806.3|3794.3|3810.4|3794.4|3805.9|3791.8|0
1613459430000|2021-02-16 07:10:30|3807.8|3791.8|3807.8|3791.8|3807.8|3793.7|3805.3|3791.4|0
1613459440000|2021-02-16 07:10:40|3805.9|3793.9|3808.4|3792.4|3808.4|3794.3|3805.9|3792.4|0
1613459450000|2021-02-16 07:10:50|3808.8|3792.8|3809.4|3793.4|3809.4|3794.9|3806.9|3792.8|0
1613459460000|2021-02-16 07:11:00|3809.3|3793.3|3806.6|3794.6|3809.3|3794.7|3806.6|3792.8|0
1613459470000|2021-02-16 07:11:10|3806.8|3794.8|3808.4|3796.4|3808.9|3796.9|3806.8|3794.8|0
1613459490000|2021-02-16 07:11:30|3808|3796|3806.2|3794.2|3808|3796|3806.2|3794.2|0
1613459500000|2021-02-16 07:11:40|3806.3|3794.3|3806.2|3794.2|3806.3|3794.3|3806.2|3794.2|0
1613459530000|2021-02-16 07:12:10|3805.7|3793.7|3806.7|3794.7|3806.7|3794.7|3805.7|3793.7|0
1613459540000|2021-02-16 07:12:20|3807.1|3795.1|3807.8|3795.8|3810.6|3798.6|3807.1|3795.1|10
1613459550000|2021-02-16 07:12:30|3807.4|3795.4|3807.3|3795.3|3807.4|3795.4|3807.3|3795.3|0
1613459560000|2021-02-16 07:12:40|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|0
1613459570000|2021-02-16 07:12:50|3806.5|3794.5|3807.6|3791.6|3807.6|3794.5|3806.1|3791.6|0
1613459590000|2021-02-16 07:13:10|3805.5|3793.5|3804.2|3788.2|3805.5|3793.5|3801.6|3788.2|0
1613459600000|2021-02-16 07:13:20|3802.1|3790.1|3804.6|3788.6|3805.1|3790.1|3802.1|3788.6|0
1613459610000|2021-02-16 07:13:30|3804.7|3788.7|3804.7|3788.7|3804.7|3788.7|3804.7|3788.7|0
1613459620000|2021-02-16 07:13:40|3802.5|3790.5|3802.1|3790.1|3802.5|3790.5|3802.1|3790.1|0
1613459630000|2021-02-16 07:13:50|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1613459640000|2021-02-16 07:14:00|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3800.7|3788.7|0
1613459650000|2021-02-16 07:14:10|3801|3789|3801.5|3789.5|3801.5|3789.5|3800.6|3788.6|0
1613459660000|2021-02-16 07:14:20|3803.6|3787.6|3805.5|3789.5|3805.5|3790.1|3802.1|3787.6|0
1613459670000|2021-02-16 07:14:30|3805.6|3789.6|3804.1|3792.1|3806|3792.1|3804.1|3789.6|0
1613459680000|2021-02-16 07:14:40|3806|3790|3804.6|3788.6|3806|3790|3804.6|3788.6|0
1613459690000|2021-02-16 07:14:50|3802.5|3790.5|3804.6|3788.6|3804.6|3790.5|3802.5|3788.6|0
1613459700000|2021-02-16 07:15:00|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|0
1613459710000|2021-02-16 07:15:10|3802.1|3790.1|3801.7|3789.7|3802.1|3790.1|3801.6|3789.6|0
1613459730000|2021-02-16 07:15:30|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1613459740000|2021-02-16 07:15:40|3801.8|3789.8|3803.6|3787.6|3803.6|3789.8|3801.8|3787.6|0
1613459760000|2021-02-16 07:16:00|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|0
1613459770000|2021-02-16 07:16:10|||||||||2
1613459780000|2021-02-16 07:16:20|3800.5|3788.5|3800.6|3784.6|3802|3788.5|3800.1|3784.6|0
1613459790000|2021-02-16 07:16:30|3798.1|3786.1|3800.1|3788.1|3801|3788.1|3798.1|3784.6|0
1613459800000|2021-02-16 07:16:40|3801.6|3785.6|3800.5|3788.5|3801.6|3788.5|3800.5|3785.6|0
1613459810000|2021-02-16 07:16:50|3800.4|3788.4|3800.9|3788.9|3800.9|3788.9|3800.4|3788.4|0
1613459820000|2021-02-16 07:17:00|3799.6|3787.6|3801.3|3789.3|3801.3|3789.3|3798.9|3786.9|0
1613459830000|2021-02-16 07:17:10|3801.7|3789.7|3799.4|3787.4|3802.2|3790.2|3799.4|3787.4|0
1613459840000|2021-02-16 07:17:20|3798.9|3786.9|3799.5|3787.5|3799.9|3787.9|3798.9|3786.9|0
1613459850000|2021-02-16 07:17:30|3799.9|3787.9|3800|3788|3800|3788|3799.9|3787.9|0
1613459860000|2021-02-16 07:17:40|3798.5|3786.5|3799.4|3787.4|3799.4|3787.4|3798.5|3786.5|0
1613459870000|2021-02-16 07:17:50|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|0
1613459920000|2021-02-16 07:18:40|3799.9|3787.9|3799.9|3787.9|3799.9|3787.9|3799.9|3787.9|0
1613459930000|2021-02-16 07:18:50|3799.7|3787.7|3797.4|3785.4|3799.7|3787.7|3797.4|3785.4|0
1613459940000|2021-02-16 07:19:00|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|0
1613459950000|2021-02-16 07:19:10|3797|3785|3795.5|3783.5|3797.4|3785.4|3795.5|3783.5|0
1613459960000|2021-02-16 07:19:20|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|0
1613459970000|2021-02-16 07:19:30|3794.7|3782.7|3795.6|3783.6|3795.6|3783.6|3794.7|3782.7|0
1613459980000|2021-02-16 07:19:40|3797.1|3785.1|3797.4|3785.4|3797.4|3785.4|3797.1|3785.1|0
1613459990000|2021-02-16 07:19:50|||||||||10
1613460000000|2021-02-16 07:20:00|3797|3785|3795.1|3783.1|3797|3785|3795.1|3783.1|10
1613460010000|2021-02-16 07:20:10|3795.2|3783.2|3795.6|3783.6|3795.6|3783.6|3795.2|3783.2|0
1613460020000|2021-02-16 07:20:20|3795.1|3783.1|3795.6|3783.6|3795.9|3783.9|3795|3783|0
1613460030000|2021-02-16 07:20:30|3796.4|3784.4|3798.9|3786.9|3798.9|3786.9|3796.4|3784.4|0
1613460040000|2021-02-16 07:20:40|3799|3787|3799|3787|3799|3787|3799|3787|0
1613460050000|2021-02-16 07:20:50|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|0
1613460060000|2021-02-16 07:21:00|3798.7|3786.7|3794.6|3782.6|3798.7|3786.7|3794.6|3782.6|0
1613460070000|2021-02-16 07:21:10|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|0
1613460080000|2021-02-16 07:21:20|3794.1|3782.1|3793.7|3781.7|3794.1|3782.1|3793.7|3781.7|4
1613460090000|2021-02-16 07:21:30|3792.8|3780.8|3792.5|3780.5|3793.3|3781.3|3792|3780|3
1613460100000|2021-02-16 07:21:40|3792.4|3780.4|3792.5|3780.5|3793.4|3781.4|3792.4|3780.4|0
1613460110000|2021-02-16 07:21:50|3792|3780|3792|3780|3792|3780|3792|3780|0
1613460120000|2021-02-16 07:22:00|||||||||10
1613460130000|2021-02-16 07:22:10|3792.8|3780.8|3792.2|3780.2|3792.9|3780.9|3792.2|3780.2|2
1613460140000|2021-02-16 07:22:20|3792.3|3780.3|3791.3|3779.3|3792.3|3780.3|3791.2|3779.2|0
1613460150000|2021-02-16 07:22:30|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1613460160000|2021-02-16 07:22:40|3792|3780|3791.2|3779.2|3792|3780|3791.2|3779.2|2
1613460170000|2021-02-16 07:22:50|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|9
1613460180000|2021-02-16 07:23:00|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.7|3777.7|2
1613460190000|2021-02-16 07:23:10|3789.6|3777.6|3790.1|3778.1|3790.5|3778.5|3789.6|3777.6|0
1613460200000|2021-02-16 07:23:20|3790.6|3778.6|3789.2|3777.2|3790.6|3778.6|3789.2|3777.2|0
1613460210000|2021-02-16 07:23:30|3788.7|3776.7|3788.2|3776.2|3788.7|3776.7|3788.1|3776.1|0
1613460220000|2021-02-16 07:23:40|3789.7|3777.7|3787.7|3775.7|3789.7|3777.7|3787.7|3775.7|0
1613460230000|2021-02-16 07:23:50|3787.6|3775.6|3788.6|3776.6|3790.1|3776.7|3787.6|3774.1|0
1613460240000|2021-02-16 07:24:00|3788.7|3776.7|3787.6|3775.6|3788.7|3776.7|3787.6|3775.6|0
1613460250000|2021-02-16 07:24:10|3788.6|3776.6|3790.1|3774.1|3790.1|3776.6|3788.6|3774.1|0
1613460260000|2021-02-16 07:24:20|3790.5|3774.5|3788.6|3776.6|3790.5|3776.6|3788.6|3774.5|0
1613460270000|2021-02-16 07:24:30|3790.7|3774.7|3790.7|3774.7|3791.1|3777|3788.6|3774.7|0
1613460280000|2021-02-16 07:24:40|3788.6|3776.6|3789.3|3777.3|3791.1|3777.3|3788.6|3774.7|0
1613460290000|2021-02-16 07:24:50|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|0
1613460300000|2021-02-16 07:25:00|3789.6|3777.6|3791.5|3775.5|3791.5|3777.6|3788.2|3775.1|0
1613460310000|2021-02-16 07:25:10|3791.1|3775.1|3791.1|3775.1|3791.1|3775.1|3791.1|3775.1|0
1613460320000|2021-02-16 07:25:20|3789.6|3777.6|3791|3775|3791|3777.6|3789.6|3775|0
1613460330000|2021-02-16 07:25:30|3790.6|3774.6|3787.6|3775.6|3790.6|3776.6|3787.6|3773.7|0
1613460340000|2021-02-16 07:25:40|3788.6|3776.6|3791.1|3775.1|3791.2|3777.2|3788.6|3774.6|0
1613460360000|2021-02-16 07:26:00|3786.7|3774.7|3787.5|3771.5|3788.7|3774.7|3786.4|3771.5|0
1613460370000|2021-02-16 07:26:10|3787.1|3771.1|3785.1|3769.1|3787.1|3773|3784.6|3768.7|0
1613460380000|2021-02-16 07:26:20|3784.6|3768.6|3785.1|3769.1|3785.1|3769.1|3784.6|3768.6|0
1613460390000|2021-02-16 07:26:30|3785|3769|3784.5|3768.5|3785|3769|3784.5|3768.5|0
1613460400000|2021-02-16 07:26:40|3784.1|3768.1|3784.1|3768.1|3784.5|3768.5|3784.1|3768.1|0
1613460410000|2021-02-16 07:26:50|3784.5|3768.5|3784.5|3768.5|3784.5|3768.5|3784.5|3768.5|0
1613460420000|2021-02-16 07:27:00|3785.2|3769.2|3780.6|3768.6|3785.2|3770.8|3780.6|3768.6|0
1613460430000|2021-02-16 07:27:10|3783.1|3767.1|3782.7|3766.7|3783.1|3767.1|3782.7|3766.7|0
1613460440000|2021-02-16 07:27:20|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1613460450000|2021-02-16 07:27:30|3782.4|3766.4|3778.6|3762.6|3782.4|3766.6|3777.2|3762.6|0
1613460460000|2021-02-16 07:27:40|3778.5|3762.5|3778.1|3762.1|3778.5|3762.5|3778.1|3762.1|0
1613460470000|2021-02-16 07:27:50|3775.6|3763.6|3777|3761|3777.1|3763.6|3775.6|3760.1|0
1613460480000|2021-02-16 07:28:00|3776.6|3760.6|3773.7|3757.7|3776.6|3760.6|3773.7|3757.7|0
1613460490000|2021-02-16 07:28:10|3773.5|3757.5|3768.7|3756.7|3773.5|3759|3768.6|3755.1|0
1613460500000|2021-02-16 07:28:20|3768.6|3756.6|3767.2|3755.2|3770.5|3756.6|3767.2|3753.1|0
1613460510000|2021-02-16 07:28:30|3769.1|3753.1|3766.6|3754.6|3769.1|3755|3766.2|3753.1|0
1613460520000|2021-02-16 07:28:40|3769.1|3753.1|3769.3|3753.3|3769.3|3755.2|3767.2|3751.8|0
1613460530000|2021-02-16 07:28:50|3769.7|3753.7|3769.7|3753.7|3769.7|3753.7|3769.3|3753.3|0
1613460540000|2021-02-16 07:29:00|3767.6|3755.6|3768.2|3756.2|3770.1|3756.2|3767.6|3754.1|0
1613460550000|2021-02-16 07:29:10|3770.4|3754.4|3770.8|3758.8|3771.3|3758.8|3770.3|3754.4|0
1613460560000|2021-02-16 07:29:20|3771.3|3759.3|3772.8|3760.8|3772.8|3760.8|3771.3|3759.3|0
1613460570000|2021-02-16 07:29:30|3773.3|3761.3|3773.4|3761.4|3773.4|3761.4|3773.3|3761.3|0
1613460580000|2021-02-16 07:29:40|3773.8|3761.8|3774.4|3762.4|3775.9|3762.4|3773.8|3759.9|0
1613460590000|2021-02-16 07:29:50|3774.5|3762.5|3780.4|3768.4|3780.4|3768.4|3774.5|3762.5|0
1613460600000|2021-02-16 07:30:00|3780.7|3768.7|3785.9|3773.9|3786.1|3773.9|3780.7|3768.7|0
1613460610000|2021-02-16 07:30:10|3788.5|3772.5|3787.4|3775.4|3788.5|3776.5|3786.4|3772.5|0
1613460620000|2021-02-16 07:30:20|3787.3|3775.3|3785.9|3773.9|3787.3|3775.3|3785.9|3773.9|0
1613460630000|2021-02-16 07:30:30|3785.8|3773.8|3785.9|3773.9|3785.9|3773.9|3783.3|3771.3|0
1613460640000|2021-02-16 07:30:40|3786.4|3774.4|3788.4|3776.4|3788.4|3776.4|3786.4|3774.4|0
1613460650000|2021-02-16 07:30:50|3788.5|3776.5|3787.5|3775.5|3788.5|3776.5|3786.4|3774.4|0
1613460660000|2021-02-16 07:31:00|3787.4|3775.4|3787|3775|3787.4|3775.4|3785.9|3773.9|0
1613460670000|2021-02-16 07:31:10|3786.6|3774.6|3786.1|3774.1|3786.6|3774.6|3785.6|3773.6|0
1613460680000|2021-02-16 07:31:20|3786.8|3774.8|3787.2|3775.2|3787.2|3775.2|3785.6|3773.6|0
1613460690000|2021-02-16 07:31:30|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|5
1613460700000|2021-02-16 07:31:40|3786.3|3774.3|3787.6|3775.6|3787.6|3775.6|3786.2|3774.2|2
1613460730000|2021-02-16 07:32:10|3787.2|3775.2|3786.7|3774.7|3787.2|3775.2|3786.7|3774.7|4
1613460740000|2021-02-16 07:32:20|3786.3|3774.3|3786.2|3774.2|3786.3|3774.3|3786.2|3774.2|4
1613460770000|2021-02-16 07:32:50|3786.3|3774.3|3788.5|3776.5|3788.5|3776.5|3786.3|3774.3|1
1613460780000|2021-02-16 07:33:00|3788.1|3776.1|3789.1|3777.1|3789.1|3777.1|3788.1|3776.1|0
1613460790000|2021-02-16 07:33:10|3789.5|3777.5|3789.4|3777.4|3789.5|3777.5|3789.4|3777.4|0
1613460810000|2021-02-16 07:33:30|3789|3777|3789|3777|3789|3777|3789|3777|0
1613460830000|2021-02-16 07:33:50|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|25
1613460840000|2021-02-16 07:34:00|3784.8|3772.8|3782.7|3770.7|3784.8|3772.8|3782.7|3770.7|1
1613460850000|2021-02-16 07:34:10|3782.3|3770.3|3782|3770|3782.3|3770.3|3781.6|3769.6|5
1613460860000|2021-02-16 07:34:20|3781.5|3769.5|3781.1|3769.1|3781.5|3769.5|3781.1|3769.1|2
1613460870000|2021-02-16 07:34:30|3780.6|3768.6|3781|3761|3781.1|3768.6|3779.8|3761|8
1613460880000|2021-02-16 07:34:40|3780.6|3760.6|3780.8|3760.8|3780.8|3760.8|3780.6|3760.6|0
1613460890000|2021-02-16 07:34:50|3780.3|3760.3|3780.3|3760.3|3780.3|3761.8|3777.8|3759.9|0
1613460900000|2021-02-16 07:35:00|3780.1|3760.1|3776.6|3760.6|3780.4|3760.6|3776.6|3758.6|0
1613460910000|2021-02-16 07:35:10|3778.1|3758.1|3779.2|3759.2|3779.6|3759.6|3777.5|3757.5|0
1613460920000|2021-02-16 07:35:20|3778.7|3758.7|3779.1|3759.1|3779.1|3759.1|3778.1|3758.1|0
1613460930000|2021-02-16 07:35:30|3779|3759|3779|3759|3779.1|3759.1|3779|3759|0
1613460940000|2021-02-16 07:35:40|3778.6|3758.6|3778.1|3758.1|3778.6|3758.6|3778.1|3758.1|0
1613460990000|2021-02-16 07:36:30|3778.6|3758.6|3781.1|3761.1|3781.1|3761.1|3778.6|3758.6|0
1613461000000|2021-02-16 07:36:40|3781.6|3761.6|3781.6|3761.6|3781.6|3761.6|3781.6|3761.6|0
1613461010000|2021-02-16 07:36:50|3782|3762|3782.5|3762.5|3782.5|3762.5|3782|3762|0
1613461020000|2021-02-16 07:37:00|3782.1|3762.1|3780.6|3760.6|3782.1|3762.1|3780.6|3760.6|0
1613461040000|2021-02-16 07:37:20|3780.7|3760.7|3780.1|3760.1|3782.1|3763.7|3779.7|3760.1|0
1613461050000|2021-02-16 07:37:30|3780.2|3760.2|3780.2|3760.2|3780.2|3760.2|3780.2|3760.2|0
1613461060000|2021-02-16 07:37:40|3780.6|3760.6|3776|3760|3780.6|3760.6|3776|3758.5|0
1613461070000|2021-02-16 07:37:50|3777.1|3757.1|3775.5|3759.5|3777.5|3759.6|3775.5|3757.1|0
1613461080000|2021-02-16 07:38:00|3776|3760|3765|3749|3776|3760|3765|3747.4|0
1613461090000|2021-02-16 07:38:10|3764.5|3748.5|3760.2|3744.2|3767|3748.5|3760.2|3744.2|0
1613461100000|2021-02-16 07:38:20|3761.2|3741.2|3758.2|3742.2|3761.2|3743.4|3756|3738.5|0
1613461110000|2021-02-16 07:38:30|3757.8|3741.8|3756.2|3740.2|3757.8|3741.8|3756.2|3740.2|0
1613461120000|2021-02-16 07:38:40|3755.7|3739.7|3756.3|3740.3|3757.2|3741.2|3755.7|3739.7|0
1613461130000|2021-02-16 07:38:50|3757.5|3741.5|3757.1|3741.1|3757.5|3741.5|3757.1|3741.1|0
1613461140000|2021-02-16 07:39:00|3757.5|3741.5|3756.1|3740.1|3757.5|3741.5|3756.1|3740.1|0
1613461150000|2021-02-16 07:39:10|3755.7|3739.7|3759|3739|3759|3739.7|3754.7|3736.6|0
1613461160000|2021-02-16 07:39:20|3759.4|3739.4|3756|3740|3759.6|3741.5|3756|3739.4|0
1613461170000|2021-02-16 07:39:30|3755.5|3739.5|3755.1|3739.1|3755.5|3739.5|3755|3739|0
1613461180000|2021-02-16 07:39:40|3753.9|3737.9|3753.9|3737.9|3754|3738|3753.9|3737.9|0
1613461190000|2021-02-16 07:39:50|3753.8|3737.8|3752.3|3736.3|3753.8|3737.8|3752.3|3736.3|0
1613461200000|2021-02-16 07:40:00|3752.2|3736.2|3748.7|3732.7|3752.2|3736.2|3745.7|3732.3|0
1613461210000|2021-02-16 07:40:10|3749.2|3733.2|3749.7|3733.7|3751.2|3735.2|3749.2|3733.2|0
1613461220000|2021-02-16 07:40:20|3749.8|3733.8|3750.2|3734.2|3750.2|3734.2|3749.7|3733.7|0
1613461230000|2021-02-16 07:40:30|3748.5|3736.5|3751.3|3735.3|3751.3|3736.7|3748.5|3734.8|0
1613461240000|2021-02-16 07:40:40|3752.2|3736.2|3754.2|3738.2|3754.6|3738.6|3752.2|3736.2|0
1613461250000|2021-02-16 07:40:50|3753.7|3737.7|3754.2|3738.2|3754.2|3738.2|3753.7|3737.7|0
1613461260000|2021-02-16 07:41:00|3754.1|3738.1|3754.2|3738.2|3754.3|3738.3|3753.6|3737.6|0
1613461270000|2021-02-16 07:41:10|3754.3|3738.3|3753.2|3737.2|3754.3|3738.3|3753.2|3737.2|0
1613461290000|2021-02-16 07:41:30|3753.3|3737.3|3754.2|3738.2|3754.2|3738.2|3753.3|3737.3|0
1613461300000|2021-02-16 07:41:40|3754.3|3738.3|3752.8|3736.8|3755.3|3739.3|3752.8|3736.8|0
1613461310000|2021-02-16 07:41:50|3753.3|3737.3|3753.3|3737.3|3753.3|3737.3|3753.3|3737.3|0
1613461320000|2021-02-16 07:42:00|3754.7|3738.7|3753.8|3737.8|3754.8|3738.9|3750.1|3737.8|1
1613461340000|2021-02-16 07:42:20|3754.3|3738.3|3755.3|3739.3|3755.3|3739.3|3754.3|3738.3|0
1613461350000|2021-02-16 07:42:30|3755.1|3739.1|3755.2|3739.2|3755.2|3739.2|3755.1|3739.1|1
1613461360000|2021-02-16 07:42:40|3755.1|3739.1|3755.1|3739.1|3755.2|3739.2|3755.1|3739.1|0
1613461370000|2021-02-16 07:42:50|3755.2|3739.2|3755.2|3739.2|3755.2|3739.2|3755.2|3739.2|0
1613461380000|2021-02-16 07:43:00|3755.3|3739.3|3758.7|3738.7|3758.7|3741.8|3755.3|3738.7|0
1613461390000|2021-02-16 07:43:10|3758.2|3738.2|3756.3|3740.3|3758.2|3740.3|3756.3|3738.2|0
1613461400000|2021-02-16 07:43:20|3758.4|3738.4|3759.8|3739.8|3759.8|3740.9|3756.9|3738.4|0
1613461420000|2021-02-16 07:43:40|3759.7|3739.7|3759.4|3739.4|3759.7|3741.3|3756.9|3738.8|0
1613461430000|2021-02-16 07:43:50|3757.3|3741.3|3755.4|3743.4|3759.2|3743.4|3755.4|3738.8|0
1613461440000|2021-02-16 07:44:00|3754.9|3742.9|3753|3741|3754.9|3742.9|3753|3741|0
1613461450000|2021-02-16 07:44:10|3753.1|3741.1|3753.6|3741.6|3753.6|3741.6|3753.1|3741.1|0
1613461460000|2021-02-16 07:44:20|3753.7|3741.7|3754.6|3742.6|3754.6|3742.6|3753.7|3741.7|1
1613461470000|2021-02-16 07:44:30|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|0
1613461480000|2021-02-16 07:44:40|3755|3743|3754.5|3742.5|3755|3743|3754.5|3742.5|0
1613461500000|2021-02-16 07:45:00|3754|3742|3754|3742|3754|3742|3754|3742|0
1613461510000|2021-02-16 07:45:10|3754.1|3742.1|3754.9|3742.9|3754.9|3742.9|3754.1|3742.1|0
1613461520000|2021-02-16 07:45:20|3754.8|3742.8|3754|3742|3754.8|3742.8|3754|3742|0
1613461530000|2021-02-16 07:45:30|3753.5|3741.5|3750.8|3738.8|3753.5|3741.5|3750.8|3738.8|2
1613461550000|2021-02-16 07:45:50|3748.6|3736.6|3749.9|3737.9|3750.8|3738.8|3748.6|3736.6|1
1613461560000|2021-02-16 07:46:00|3749.1|3737.1|3748.2|3736.2|3749.1|3737.1|3748.2|3736.2|2
1613461570000|2021-02-16 07:46:10|3748|3736|3746.6|3734.6|3748|3736|3746.1|3734.1|1
1613461580000|2021-02-16 07:46:20|3747|3735|3750.6|3738.6|3750.6|3738.6|3746.5|3734.5|0
1613461590000|2021-02-16 07:46:30|3751|3739|3751|3739|3751|3739|3750.1|3738.1|0
1613461600000|2021-02-16 07:46:40|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1613461610000|2021-02-16 07:46:50|3752.6|3740.6|3754|3742|3754|3742|3752.6|3740.6|0
1613461630000|2021-02-16 07:47:10|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|0
1613461640000|2021-02-16 07:47:20|3753.6|3741.6|3754|3742|3754|3742|3753.6|3741.6|0
1613461650000|2021-02-16 07:47:30|3754.4|3742.4|3755.8|3743.8|3755.8|3743.8|3754.4|3742.4|0
1613461660000|2021-02-16 07:47:40|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|0
1613461680000|2021-02-16 07:48:00|3753.5|3741.5|3753.9|3741.9|3754|3742|3753.5|3741.5|0
1613461690000|2021-02-16 07:48:10|3752.7|3740.7|3754.5|3742.5|3754.5|3742.5|3752.6|3740.6|0
1613461720000|2021-02-16 07:48:40|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.3|3743.3|0
1613461740000|2021-02-16 07:49:00|||||||||2
1613461750000|2021-02-16 07:49:10|3756.2|3744.2|3761.2|3745.2|3761.2|3745.2|3756.2|3744.2|2
1613461760000|2021-02-16 07:49:20|3761.3|3745.3|3765.7|3749.7|3765.7|3749.7|3761.2|3745.2|0
1613461770000|2021-02-16 07:49:30|3765.8|3749.8|3768.7|3752.7|3769.1|3753.1|3765.8|3749.8|0
1613461780000|2021-02-16 07:49:40|3768.5|3756.5|3769.1|3753.1|3772.6|3756.6|3768.5|3753.1|0
1613461790000|2021-02-16 07:49:50|3767.6|3751.6|3766.7|3750.7|3767.6|3751.6|3766.6|3750.6|0
1613461800000|2021-02-16 07:50:00|3767.1|3751.1|3760.5|3748.5|3767.1|3751.1|3759.8|3747.8|0
1613461810000|2021-02-16 07:50:10|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|0
1613461820000|2021-02-16 07:50:20|3760.1|3748.1|3761.6|3749.6|3761.6|3749.6|3758.3|3746.3|0
1613461830000|2021-02-16 07:50:30|3762.1|3750.1|3765.6|3749.6|3765.6|3750.1|3762.1|3749.6|1
1613461840000|2021-02-16 07:50:40|3765.5|3749.5|3765.6|3749.6|3765.6|3749.6|3765.5|3749.5|0
1613461850000|2021-02-16 07:50:50|3766.1|3750.1|3766.1|3750.1|3766.1|3750.1|3766.1|3750.1|0
1613461860000|2021-02-16 07:51:00|3765.6|3749.6|3765.6|3749.6|3765.6|3749.6|3765.6|3749.6|0
1613461870000|2021-02-16 07:51:10|3765.7|3749.7|3767.6|3751.6|3767.6|3751.6|3765.7|3749.7|0
1613461880000|2021-02-16 07:51:20|3767.2|3751.2|3767.6|3751.6|3767.6|3751.6|3767.1|3751.1|0
1613461890000|2021-02-16 07:51:30|3767.5|3751.5|3766.6|3750.6|3767.5|3751.5|3766.6|3750.6|0
1613461900000|2021-02-16 07:51:40|3766.7|3750.7|3767.1|3751.1|3767.1|3751.1|3766.7|3750.7|0
1613461910000|2021-02-16 07:51:50|3767.6|3751.6|3768.1|3752.1|3768.1|3752.1|3767.6|3751.6|0
1613461920000|2021-02-16 07:52:00|3769.6|3753.6|3770.6|3754.6|3770.6|3754.6|3769.6|3753.6|0
1613461930000|2021-02-16 07:52:10|3769.9|3749.9|3767.6|3751.6|3769.9|3751.6|3767.6|3749.9|0
1613461940000|2021-02-16 07:52:20|3768.1|3752.1|3773.6|3757.6|3773.6|3757.6|3768.1|3752.1|0
1613461950000|2021-02-16 07:52:30|3774.1|3758.1|3774.6|3758.6|3774.6|3758.6|3773.8|3757.8|0
1613461960000|2021-02-16 07:52:40|3774.1|3758.1|3774.1|3758.1|3774.1|3758.1|3774.1|3758.1|0
1613461970000|2021-02-16 07:52:50|3773.6|3757.6|3772.8|3756.8|3773.6|3758.7|3770.7|3756.6|0
1613461980000|2021-02-16 07:53:00|3773.7|3757.7|3777.9|3761.9|3777.9|3761.9|3771.7|3757.2|0
1613461990000|2021-02-16 07:53:10|3778.1|3762.1|3777.6|3761.6|3778.1|3762.1|3777.1|3761.1|0
1613462000000|2021-02-16 07:53:20|3775.9|3763.9|3777|3761|3779.2|3763.9|3775.9|3761|0
1613462010000|2021-02-16 07:53:30|3777.4|3761.4|3777|3765|3777.4|3765|3776.7|3761.4|0
1613462020000|2021-02-16 07:53:40|3777.8|3765.8|3778.4|3766.4|3778.4|3766.4|3775.1|3763.1|0
1613462030000|2021-02-16 07:53:50|3777.6|3765.6|3776.7|3764.7|3778.6|3765.6|3776.6|3762.6|0
1613462040000|2021-02-16 07:54:00|3776.3|3764.3|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|0
1613462050000|2021-02-16 07:54:10|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|0
1613462060000|2021-02-16 07:54:20|3776.4|3764.4|3778.7|3766.7|3778.7|3766.7|3775.9|3763.9|0
1613462070000|2021-02-16 07:54:30|3779.1|3767.1|3779.2|3767.2|3779.6|3767.6|3779.1|3767.1|1
1613462080000|2021-02-16 07:54:40|3778.7|3766.7|3777.8|3765.8|3778.7|3766.7|3777.8|3765.8|1
1613462090000|2021-02-16 07:54:50|3778.3|3766.3|3778.4|3766.4|3778.4|3766.4|3778.3|3766.3|0
1613462100000|2021-02-16 07:55:00|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1613462110000|2021-02-16 07:55:10|3776.9|3764.9|3776.4|3764.4|3776.9|3764.9|3776|3764|0
1613462120000|2021-02-16 07:55:20|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1613462130000|2021-02-16 07:55:30|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1613462140000|2021-02-16 07:55:40|3774.6|3762.6|3772.8|3760.8|3774.6|3762.6|3772.4|3760.4|0
1613462150000|2021-02-16 07:55:50|3773.7|3761.7|3777.5|3765.5|3777.5|3765.5|3773.3|3761.3|6
1613462160000|2021-02-16 07:56:00|3777.4|3765.4|3776.8|3764.8|3777.4|3765.4|3776.8|3764.8|0
1613462170000|2021-02-16 07:56:10|3776|3764|3776|3764|3776.5|3764.5|3776|3764|0
1613462180000|2021-02-16 07:56:20|3776.1|3764.1|3776.5|3764.5|3776.5|3764.5|3776.1|3764.1|0
1613462190000|2021-02-16 07:56:30|3776.1|3764.1|3780.4|3764.4|3780.4|3764.4|3776.1|3764.1|11
1613462210000|2021-02-16 07:56:50|3778.2|3766.2|3778.7|3766.7|3778.7|3766.7|3778.2|3766.2|0
1613462220000|2021-02-16 07:57:00|3780|3768|3781.1|3769.1|3781.1|3769.1|3779.7|3767.7|0
1613462230000|2021-02-16 07:57:10|3780.6|3768.6|3780.2|3768.2|3780.6|3768.6|3780.2|3768.2|0
1613462240000|2021-02-16 07:57:20|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1613462250000|2021-02-16 07:57:30|3780.7|3768.7|3781.6|3769.6|3781.6|3769.6|3780.7|3768.7|0
1613462260000|2021-02-16 07:57:40|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|0
1613462270000|2021-02-16 07:57:50|3781.6|3769.6|3781.1|3769.1|3781.6|3769.6|3781.1|3769.1|0
1613462280000|2021-02-16 07:58:00|3781.6|3769.6|3781.2|3769.2|3781.6|3769.6|3781.1|3769.1|0
1613462290000|2021-02-16 07:58:10|3781.1|3769.1|3780.1|3768.1|3781.1|3769.1|3779.3|3767.3|0
1613462300000|2021-02-16 07:58:20|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1613462310000|2021-02-16 07:58:30|3778|3766|3779.9|3763.9|3780.2|3766|3777.6|3763.6|0
1613462320000|2021-02-16 07:58:40|3779.5|3763.5|3779.4|3763.4|3779.5|3763.5|3779.4|3763.4|0
1613462330000|2021-02-16 07:58:50|3778.9|3762.9|3779.5|3763.5|3779.5|3765|3777|3762.9|0
1613462340000|2021-02-16 07:59:00|3779.1|3763.1|3778.4|3766.4|3779.1|3766.4|3777.9|3763.1|0
1613462350000|2021-02-16 07:59:10|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|0
1613462380000|2021-02-16 07:59:40|3778.4|3766.4|3777.4|3765.4|3778.5|3766.4|3777|3762.5|0
1613462390000|2021-02-16 07:59:50|3777|3765|3778.9|3762.9|3778.9|3765|3777|3762.9|0
1613462400000|2021-02-16 08:00:00|3778.5|3762.5|3776.6|3764.6|3778.5|3764.6|3776|3761.9|0
1613462410000|2021-02-16 08:00:10|3777.5|3765.5|3776.9|3764.9|3777.5|3765.5|3776.9|3764.9|0
1613462420000|2021-02-16 08:00:20|3777.4|3765.4|3777.9|3765.9|3777.9|3765.9|3777.4|3765.4|0
1613462440000|2021-02-16 08:00:40|3778|3766|3783.4|3771.4|3783.4|3771.4|3777.9|3765.9|1
1613462450000|2021-02-16 08:00:50|3783.3|3771.3|3782.3|3770.3|3783.3|3771.3|3782.3|3770.3|0
1613462460000|2021-02-16 08:01:00|3781.9|3769.9|3781.3|3769.3|3781.9|3769.9|3781.3|3769.3|1
1613462470000|2021-02-16 08:01:10|3781.2|3769.2|3778.2|3766.2|3781.2|3769.2|3778.2|3766.2|0
1613462480000|2021-02-16 08:01:20|3778.7|3766.7|3779.5|3767.5|3780.1|3767.5|3777.8|3764.1|0
1613462490000|2021-02-16 08:01:30|3779.1|3767.1|3780.9|3768.9|3780.9|3768.9|3779.1|3767.1|0
1613462500000|2021-02-16 08:01:40|3781.8|3769.8|3781.8|3769.8|3782.3|3770.3|3781.8|3769.8|0
1613462510000|2021-02-16 08:01:50|3782.2|3770.2|3782.3|3770.3|3782.3|3770.3|3782.2|3770.2|0
1613462520000|2021-02-16 08:02:00|3781.9|3769.9|3783.1|3771.1|3783.1|3771.1|3781.5|3769.5|5
1613462530000|2021-02-16 08:02:10|3783.2|3771.2|3783.1|3771.1|3783.3|3771.3|3782.5|3770.5|2
1613462540000|2021-02-16 08:02:20|3784.3|3772.3|3783.3|3771.3|3784.3|3772.3|3783.3|3771.3|0
1613462550000|2021-02-16 08:02:30|3782.4|3770.4|3782.9|3770.9|3782.9|3770.9|3782.4|3770.4|0
1613462560000|2021-02-16 08:02:40|3783|3771|3784.5|3772.5|3784.5|3772.5|3783|3771|1
1613462570000|2021-02-16 08:02:50|3784.1|3772.1|3785.8|3773.8|3785.8|3773.8|3784.1|3772.1|1
1613462580000|2021-02-16 08:03:00|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1613462590000|2021-02-16 08:03:10|3784.9|3772.9|3784.9|3772.9|3785|3773|3784.9|3772.9|0
1613462600000|2021-02-16 08:03:20|3785.3|3773.3|3785.5|3773.5|3785.5|3773.5|3785.3|3773.3|1
1613462610000|2021-02-16 08:03:30|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1613462620000|2021-02-16 08:03:40|3785.5|3773.5|3784.2|3772.2|3785.5|3773.5|3784.2|3772.2|0
1613462630000|2021-02-16 08:03:50|3783.3|3771.3|3782.8|3770.8|3783.3|3771.3|3782.8|3770.8|0
1613462650000|2021-02-16 08:04:10|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1613462660000|2021-02-16 08:04:20|3783.8|3771.8|3785.5|3773.5|3785.5|3773.5|3783.8|3771.8|0
1613462670000|2021-02-16 08:04:30|3785.9|3773.9|3785.9|3773.9|3786|3774|3785.9|3773.9|0
1613462680000|2021-02-16 08:04:40|3785.5|3773.5|3786.8|3774.8|3786.8|3774.8|3785.5|3773.5|0
1613462690000|2021-02-16 08:04:50|3788.8|3776.8|3788.6|3776.6|3789.1|3777.1|3788.6|3776.6|8
1613462700000|2021-02-16 08:05:00|3788.7|3776.7|3787.7|3775.7|3789.6|3777.6|3787.7|3775.7|8
1613462720000|2021-02-16 08:05:20|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|0
1613462730000|2021-02-16 08:05:30|3786.2|3774.2|3787.2|3775.2|3787.2|3775.2|3786.2|3774.2|0
1613462740000|2021-02-16 08:05:40|3786.3|3774.3|3785.8|3773.8|3786.3|3774.3|3785.8|3773.8|0
1613462760000|2021-02-16 08:06:00|3785.4|3773.4|3784.7|3768.7|3786.9|3773.4|3784.2|3768.2|0
1613462770000|2021-02-16 08:06:10|3784.3|3768.3|3783.7|3767.7|3784.7|3768.7|3783.7|3767.7|0
1613462780000|2021-02-16 08:06:20|3783.2|3767.2|3782.2|3766.2|3783.2|3767.2|3782.2|3766.2|0
1613462790000|2021-02-16 08:06:30|3782.1|3766.1|3783.7|3767.7|3783.7|3767.7|3782.1|3766.1|0
1613462810000|2021-02-16 08:06:50|3783.6|3767.6|3783.6|3767.6|3784.1|3768.1|3783.6|3767.6|0
1613462820000|2021-02-16 08:07:00|3783.7|3767.7|3783.8|3767.8|3783.8|3767.8|3783.7|3767.7|0
1613462830000|2021-02-16 08:07:10|3784.2|3768.2|3784.2|3768.2|3784.2|3768.2|3784.2|3768.2|0
1613462860000|2021-02-16 08:07:40|3784.6|3768.6|3784.7|3768.7|3784.7|3768.7|3784.6|3768.6|0
1613462870000|2021-02-16 08:07:50|3782.9|3766.9|3781.4|3765.4|3784.2|3768.2|3781.4|3765.4|0
1613462880000|2021-02-16 08:08:00|3780.9|3764.9|3783.3|3767.3|3783.3|3767.3|3780.9|3764.9|0
1613462910000|2021-02-16 08:08:30|3783.2|3767.2|3781.3|3765.3|3783.2|3767.2|3781.3|3765.3|0
1613462920000|2021-02-16 08:08:40|3781.8|3765.8|3779.9|3763.9|3781.8|3765.8|3779.9|3763.9|0
1613462930000|2021-02-16 08:08:50|3779.7|3763.7|3778.8|3762.8|3779.7|3763.7|3778.8|3762.8|0
1613462940000|2021-02-16 08:09:00|3776.2|3764.2|3777.8|3761.8|3777.8|3764.2|3776.2|3761.8|0
1613462950000|2021-02-16 08:09:10|3777.7|3761.7|3775.2|3759.2|3777.7|3761.7|3774.9|3758.9|0
1613462960000|2021-02-16 08:09:20|3774.8|3758.8|3768.2|3756.2|3774.8|3759|3768.2|3756.2|0
1613462970000|2021-02-16 08:09:30|3768.3|3756.3|3770.1|3758.1|3770.1|3758.1|3768.3|3756.3|0
1613462980000|2021-02-16 08:09:40|3769.7|3757.7|3770|3758|3770.9|3758.9|3769.2|3757.2|0
1613462990000|2021-02-16 08:09:50|3770.1|3758.1|3769.6|3757.6|3770.1|3758.1|3769.6|3757.6|0
1613463000000|2021-02-16 08:10:00|3770.1|3758.1|3768.3|3756.3|3770.1|3758.1|3768.3|3756.3|0
1613463010000|2021-02-16 08:10:10|3768.7|3756.7|3768.6|3756.6|3769.1|3757.1|3768.6|3756.6|0
1613463020000|2021-02-16 08:10:20|3768.1|3756.1|3768.2|3756.2|3768.2|3756.2|3767.7|3755.7|0
1613463040000|2021-02-16 08:10:40|3767.7|3755.7|3768.2|3756.2|3768.2|3756.2|3767.7|3755.7|0
1613463050000|2021-02-16 08:10:50|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|3767.7|3755.7|3
1613463060000|2021-02-16 08:11:00|3767.7|3755.7|3765.7|3753.7|3767.7|3755.7|3765.7|3753.7|0
1613463080000|2021-02-16 08:11:20|3766.2|3754.2|3765.7|3753.7|3766.3|3754.3|3765.7|3753.7|6
1613463090000|2021-02-16 08:11:30|3765.5|3753.5|3764.3|3752.3|3765.5|3753.5|3764.3|3752.3|0
1613463100000|2021-02-16 08:11:40|3764.1|3752.1|3763.7|3751.7|3764.1|3752.1|3763.7|3751.7|0
1613463110000|2021-02-16 08:11:50|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3761.7|3749.7|0
1613463120000|2021-02-16 08:12:00|3763.2|3751.2|3762.3|3750.3|3763.3|3751.3|3762.3|3750.3|0
1613463130000|2021-02-16 08:12:10|3762.5|3750.5|3763.3|3751.3|3763.3|3751.3|3762.5|3750.5|0
1613463140000|2021-02-16 08:12:20|3763.4|3751.4|3765.2|3753.2|3765.2|3753.2|3763.4|3751.4|0
1613463150000|2021-02-16 08:12:30|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|3765.3|3753.3|0
1613463170000|2021-02-16 08:12:50|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|0
1613463190000|2021-02-16 08:13:10|3765.5|3753.5|3764.7|3752.7|3765.5|3753.5|3763.8|3751.8|0
1613463200000|2021-02-16 08:13:20|3764.6|3752.6|3764.2|3752.2|3764.6|3752.6|3763.7|3751.7|0
1613463210000|2021-02-16 08:13:30|3764.3|3752.3|3765.2|3753.2|3765.2|3753.2|3764.3|3752.3|0
1613463220000|2021-02-16 08:13:40|3764.7|3752.7|3765.2|3753.2|3765.2|3753.2|3764.7|3752.7|0
1613463240000|2021-02-16 08:14:00|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|0
1613463250000|2021-02-16 08:14:10|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|0
1613463270000|2021-02-16 08:14:30|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|0
1613463310000|2021-02-16 08:15:10|3765|3753|3762.4|3750.4|3765|3753|3762.4|3750.4|0
1613463320000|2021-02-16 08:15:20|3762.5|3750.5|3762.5|3750.5|3762.5|3750.5|3762.4|3750.4|0
1613463330000|2021-02-16 08:15:30|3762.4|3750.4|3761.4|3749.4|3762.4|3750.4|3761.4|3749.4|0
1613463340000|2021-02-16 08:15:40|3762|3750|3762.1|3750.1|3762.1|3750.1|3762|3750|0
1613463350000|2021-02-16 08:15:50|3762.5|3750.5|3762.1|3750.1|3762.5|3750.5|3762|3750|0
1613463360000|2021-02-16 08:16:00|3762.6|3750.6|3763|3751|3763|3751|3762.6|3750.6|0
1613463370000|2021-02-16 08:16:10|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|0
1613463410000|2021-02-16 08:16:50|3763|3751|3763.1|3751.1|3763.1|3751.1|3762.8|3750.8|0
1613463430000|2021-02-16 08:17:10|3763.3|3751.3|3763.2|3751.2|3763.3|3751.3|3763.2|3751.2|1
1613463440000|2021-02-16 08:17:20|3762.7|3750.7|3762.7|3750.7|3762.7|3750.7|3762.7|3750.7|0
1613463450000|2021-02-16 08:17:30|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|0
1613463470000|2021-02-16 08:17:50|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|0
1613463530000|2021-02-16 08:18:50|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|3761.8|3749.8|0
1613463560000|2021-02-16 08:19:20|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|3761.3|3749.3|0
1613463570000|2021-02-16 08:19:30|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|0
1613463590000|2021-02-16 08:19:50|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1613463610000|2021-02-16 08:20:10|3761.6|3749.6|3757.3|3745.3|3761.6|3749.6|3757.3|3745.3|0
1613463620000|2021-02-16 08:20:20|3757.2|3745.2|3755.2|3743.2|3757.2|3745.2|3755.2|3743.2|1
1613463630000|2021-02-16 08:20:30|3754.7|3742.7|3756.8|3744.8|3756.8|3744.8|3754.7|3742.7|0
1613463640000|2021-02-16 08:20:40|3756.9|3744.9|3761.3|3749.3|3761.3|3749.3|3756.9|3744.9|0
1613463650000|2021-02-16 08:20:50|3760.8|3748.8|3760.3|3748.3|3760.8|3748.8|3760.3|3748.3|0
1613463660000|2021-02-16 08:21:00|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1613463670000|2021-02-16 08:21:10|3760.9|3748.9|3762.3|3750.3|3762.3|3750.3|3760.9|3748.9|0
1613463680000|2021-02-16 08:21:20|3762.6|3750.6|3764.3|3752.3|3764.8|3752.8|3762.6|3750.6|0
1613463690000|2021-02-16 08:21:30|3763.9|3751.9|3763.5|3751.5|3764|3752|3763.5|3751.5|0
1613463700000|2021-02-16 08:21:40|3764|3752|3763.9|3751.9|3764|3752|3763.1|3751.1|0
1613463710000|2021-02-16 08:21:50|3764|3752|3764|3752|3764|3752|3764|3752|0
1613463720000|2021-02-16 08:22:00|3764.4|3752.4|3764.4|3752.4|3764.7|3752.7|3764.3|3752.3|0
1613463730000|2021-02-16 08:22:10|3764|3752|3764.8|3752.8|3764.8|3752.8|3764|3752|1
1613463740000|2021-02-16 08:22:20|3765.3|3753.3|3767.7|3755.7|3767.7|3755.7|3765.3|3753.3|0
1613463750000|2021-02-16 08:22:30|3767.8|3755.8|3770.2|3758.2|3770.2|3758.2|3767.8|3755.8|0
1613463760000|2021-02-16 08:22:40|3771|3759|3773.7|3761.7|3775.8|3761.7|3771|3757.2|0
1613463770000|2021-02-16 08:22:50|3775.2|3759.2|3778.2|3762.2|3778.2|3764.7|3772.8|3758.2|0
1613463780000|2021-02-16 08:23:00|3776.3|3764.3|3779.6|3763.6|3779.6|3764.7|3776.3|3762.2|2
1613463790000|2021-02-16 08:23:10|3779|3767|3781.4|3769.4|3781.8|3769.8|3779|3765.6|1
1613463800000|2021-02-16 08:23:20|3781.5|3769.5|3778.9|3766.9|3781.5|3769.5|3778.9|3766.9|2
1613463810000|2021-02-16 08:23:30|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1613463830000|2021-02-16 08:23:50|3778|3766|3778|3766|3778|3766|3778|3766|0
1613463840000|2021-02-16 08:24:00|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1613463860000|2021-02-16 08:24:20|3778.2|3766.2|3778.5|3766.5|3778.5|3766.5|3778.2|3766.2|5
1613463870000|2021-02-16 08:24:30|3778.6|3766.6|3779.4|3767.4|3779.4|3767.4|3778.6|3766.6|6
1613463880000|2021-02-16 08:24:40|3779.3|3767.3|3779|3767|3779.3|3767.3|3778.9|3766.9|0
1613463890000|2021-02-16 08:24:50|3779.4|3767.4|3783.7|3771.7|3783.7|3771.7|3779.4|3767.4|10
1613463900000|2021-02-16 08:25:00|3783.6|3771.6|3783.6|3771.6|3783.7|3771.7|3783.6|3771.6|10
1613463910000|2021-02-16 08:25:10|3783.7|3771.7|3783.3|3771.3|3783.7|3771.7|3782.9|3770.9|5
1613463920000|2021-02-16 08:25:20|3783.7|3771.7|3786.5|3774.5|3786.5|3774.5|3783.7|3771.7|0
1613463930000|2021-02-16 08:25:30|3786|3774|3785.4|3773.4|3787|3775|3785.4|3773.4|0
1613463940000|2021-02-16 08:25:40|3785.9|3773.9|3786.7|3774.7|3786.7|3774.7|3785.9|3773.9|2
1613463950000|2021-02-16 08:25:50|3786.6|3774.6|3787.1|3775.1|3787.1|3775.1|3786.6|3774.6|1
1613463960000|2021-02-16 08:26:00|3786.7|3774.7|3785.1|3773.1|3786.7|3774.7|3784.7|3772.7|0
1613463970000|2021-02-16 08:26:10|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1613463980000|2021-02-16 08:26:20|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|0
1613463990000|2021-02-16 08:26:30|3783.4|3771.4|3783.5|3771.5|3783.5|3771.5|3783.4|3771.4|0
1613464000000|2021-02-16 08:26:40|3783.4|3771.4|3783.4|3771.4|3783.5|3771.5|3783|3771|0
1613464010000|2021-02-16 08:26:50|3782.5|3770.5|3782.6|3770.6|3782.6|3770.6|3782.5|3770.5|0
1613464020000|2021-02-16 08:27:00|3783.4|3771.4|3784.4|3772.4|3784.4|3772.4|3783.4|3771.4|0
1613464030000|2021-02-16 08:27:10|3784.8|3772.8|3784.8|3772.8|3785.2|3773.2|3784.8|3772.8|0
1613464040000|2021-02-16 08:27:20|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|0
1613464050000|2021-02-16 08:27:30|3784.9|3772.9|3785.7|3773.7|3785.8|3773.8|3784.9|3772.9|0
1613464060000|2021-02-16 08:27:40|3786.1|3774.1|3786.2|3774.2|3786.2|3774.2|3786.1|3774.1|0
1613464070000|2021-02-16 08:27:50|3786.6|3774.6|3786.9|3774.9|3786.9|3774.9|3786.6|3774.6|2
1613464080000|2021-02-16 08:28:00|3787|3775|3786.5|3774.5|3787|3775|3786.5|3774.5|0
1613464090000|2021-02-16 08:28:10|3786.9|3774.9|3787|3775|3787|3775|3786.9|3774.9|0
1613464110000|2021-02-16 08:28:30|3787.4|3775.4|3786.5|3774.5|3787.4|3775.4|3786.5|3774.5|0
1613464120000|2021-02-16 08:28:40|3786.6|3774.6|3786.2|3774.2|3786.6|3774.6|3786.2|3774.2|0
1613464130000|2021-02-16 08:28:50|3786.1|3774.1|3785.2|3773.2|3786.1|3774.1|3785.2|3773.2|0
1613464140000|2021-02-16 08:29:00|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1613464150000|2021-02-16 08:29:10|3785.3|3773.3|3785.8|3773.8|3785.8|3773.8|3785.3|3773.3|0
1613464160000|2021-02-16 08:29:20|3786.6|3774.6|3789.1|3777.1|3789.7|3777.7|3786.6|3774.6|4
1613464170000|2021-02-16 08:29:30|3788.3|3776.3|3789.2|3777.2|3789.2|3777.2|3788.3|3776.3|0
1613464180000|2021-02-16 08:29:40|3788.7|3776.7|3787.3|3775.3|3788.7|3776.7|3787.3|3775.3|0
1613464190000|2021-02-16 08:29:50|3786|3774|3786.1|3774.1|3786.1|3774.1|3786|3774|0
1613464200000|2021-02-16 08:30:00|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1613464210000|2021-02-16 08:30:10|3787.9|3775.9|3786.9|3774.9|3787.9|3775.9|3786.9|3774.9|0
1613464220000|2021-02-16 08:30:20|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1613464230000|2021-02-16 08:30:30|3787.6|3775.6|3786.7|3774.7|3787.6|3775.6|3786.7|3774.7|3
1613464240000|2021-02-16 08:30:40|3787.1|3775.1|3786.7|3774.7|3787.2|3775.2|3786.7|3774.7|0
1613464250000|2021-02-16 08:30:50|3785.4|3773.4|3783.7|3767.7|3785.4|3773.4|3781.8|3767.7|0
1613464260000|2021-02-16 08:31:00|3783.3|3767.3|3784.2|3768.2|3784.2|3768.2|3782.9|3766.9|0
1613464270000|2021-02-16 08:31:10|3784.6|3768.6|3782.6|3770.6|3784.6|3771.1|3782.6|3768.6|0
1613464290000|2021-02-16 08:31:30|3783.1|3771.1|3783.1|3771.1|3784.9|3771.1|3782.9|3768.9|0
1613464300000|2021-02-16 08:31:40|3783|3771|3782.9|3770.9|3783|3771|3782.9|3770.9|0
1613464310000|2021-02-16 08:31:50|3783.4|3771.4|3784.2|3772.2|3784.2|3772.2|3783.4|3771.4|0
1613464330000|2021-02-16 08:32:10|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1613464380000|2021-02-16 08:33:00|3784.8|3772.8|3786.4|3774.4|3787.4|3775.4|3784.8|3772.8|1
1613464390000|2021-02-16 08:33:10|3787.3|3775.3|3786|3774|3787.3|3775.3|3786|3774|0
1613464400000|2021-02-16 08:33:20|3786.9|3774.9|3785.4|3773.4|3787.3|3775.3|3785.4|3773.4|3
1613464410000|2021-02-16 08:33:30|3784.5|3772.5|3784.9|3772.9|3784.9|3772.9|3784.5|3772.5|0
1613464460000|2021-02-16 08:34:20|3784.8|3772.8|3784.5|3772.5|3784.8|3772.8|3784.4|3772.4|0
1613464470000|2021-02-16 08:34:30|3784.9|3772.9|3784.4|3772.4|3784.9|3772.9|3784.4|3772.4|0
1613464480000|2021-02-16 08:34:40|3784.9|3772.9|3785.3|3773.3|3785.3|3773.3|3784.4|3772.4|0
1613464490000|2021-02-16 08:34:50|3784.8|3772.8|3784|3772|3784.8|3772.8|3784|3772|0
1613464500000|2021-02-16 08:35:00|3783.9|3771.9|3781.7|3769.7|3783.9|3771.9|3781.7|3769.7|0
1613464530000|2021-02-16 08:35:30|3782.7|3770.7|3781.7|3769.7|3782.7|3770.7|3781.7|3769.7|0
1613464540000|2021-02-16 08:35:40|3781.8|3769.8|3783.9|3771.9|3783.9|3771.9|3781.8|3769.8|0
1613464560000|2021-02-16 08:36:00|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1613464570000|2021-02-16 08:36:10|3784.8|3772.8|3784.9|3772.9|3784.9|3772.9|3784.8|3772.8|1
1613464590000|2021-02-16 08:36:30|3785.4|3773.4|3786.9|3774.9|3786.9|3774.9|3785.4|3773.4|2
1613464600000|2021-02-16 08:36:40|3785.7|3773.7|3789.3|3777.3|3789.3|3777.3|3785.7|3773.7|20
1613464610000|2021-02-16 08:36:50|3789.8|3777.8|3788.7|3776.7|3789.8|3777.8|3788.7|3776.7|5
1613464620000|2021-02-16 08:37:00|3787.8|3775.8|3786.9|3774.9|3787.8|3775.8|3786.9|3774.9|0
1613464630000|2021-02-16 08:37:10|3787.4|3775.4|3786.9|3774.9|3787.4|3775.4|3786.9|3774.9|2
1613464640000|2021-02-16 08:37:20|3787|3775|3787|3775|3787|3775|3786.8|3774.8|0
1613464650000|2021-02-16 08:37:30|3787.9|3775.9|3787.9|3775.9|3788.8|3776.8|3787.9|3775.9|0
1613464660000|2021-02-16 08:37:40|3788|3776|3787.9|3775.9|3788.4|3776.4|3787.9|3775.9|0
1613464670000|2021-02-16 08:37:50|3788|3776|3788.8|3776.8|3788.8|3776.8|3788|3776|0
1613464680000|2021-02-16 08:38:00|||||||||10
1613464690000|2021-02-16 08:38:10|3787.9|3775.9|3787|3775|3787.9|3775.9|3787|3775|0
1613464700000|2021-02-16 08:38:20|3785.7|3773.7|3785.4|3769.4|3786.3|3773.7|3785.4|3769.4|0
1613464710000|2021-02-16 08:38:30|3784.9|3768.9|3784|3768|3784.9|3768.9|3784|3768|0
1613464720000|2021-02-16 08:38:40|3783.9|3767.9|3783.5|3767.5|3783.9|3767.9|3783.5|3767.5|0
1613464730000|2021-02-16 08:38:50|3783.4|3767.4|3780|3764|3783.5|3767.5|3779.7|3761.5|0
1613464740000|2021-02-16 08:39:00|3779|3763|3779|3763|3779.5|3763.5|3778.2|3762.2|0
1613464750000|2021-02-16 08:39:10|3778.6|3762.6|3778.4|3762.4|3779|3763|3778.4|3762.4|0
1613464760000|2021-02-16 08:39:20|3778|3762|3777|3761|3778|3762|3776|3760|0
1613464770000|2021-02-16 08:39:30|3776.5|3760.5|3776.5|3760.5|3776.5|3760.5|3776.5|3760.5|0
1613464790000|2021-02-16 08:39:50|3778.5|3762.5|3778.5|3762.5|3778.5|3762.5|3778.5|3762.5|0
1613464800000|2021-02-16 08:40:00|3779|3763|3783|3767|3783|3767|3779|3763|0
1613464810000|2021-02-16 08:40:10|3782.8|3766.8|3783.5|3767.5|3783.5|3767.5|3782.8|3766.8|0
1613464850000|2021-02-16 08:40:50|3783.9|3767.9|3784|3768|3784|3768|3783.9|3767.9|0
1613464860000|2021-02-16 08:41:00|3784.5|3768.5|3784.9|3768.9|3784.9|3768.9|3784.5|3768.5|0
1613464870000|2021-02-16 08:41:10|3785.4|3769.4|3786.7|3770.7|3786.7|3770.7|3785.4|3769.4|0
1613464880000|2021-02-16 08:41:20|3784.9|3772.9|3786.1|3774.1|3786.1|3774.1|3784.9|3772.9|0
1613464890000|2021-02-16 08:41:30|3786.5|3774.5|3788.8|3776.8|3788.8|3776.8|3786.5|3774.5|0
1613464900000|2021-02-16 08:41:40|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3
1613464920000|2021-02-16 08:42:00|3789.4|3777.4|3790.8|3778.8|3790.8|3778.8|3789.4|3777.4|0
1613464930000|2021-02-16 08:42:10|3789.9|3777.9|3790.2|3778.2|3790.3|3778.3|3789.8|3777.8|0
1613464940000|2021-02-16 08:42:20|3790.3|3778.3|3790.8|3778.8|3790.8|3778.8|3790.2|3778.2|0
1613464950000|2021-02-16 08:42:30|3790.6|3778.6|3789.8|3777.8|3790.6|3778.6|3789.8|3777.8|0
1613464960000|2021-02-16 08:42:40|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1613464970000|2021-02-16 08:42:50|3790.3|3778.3|3790.7|3778.7|3790.7|3778.7|3790.3|3778.3|0
1613464980000|2021-02-16 08:43:00|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1613464990000|2021-02-16 08:43:10|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1613465010000|2021-02-16 08:43:30|||||||||1
1613465020000|2021-02-16 08:43:40|3791.1|3779.1|3793.9|3781.9|3793.9|3781.9|3791.1|3779.1|9
1613465030000|2021-02-16 08:43:50|3794.3|3782.3|3794.3|3782.3|3795.2|3783.2|3794.2|3782.2|14
1613465040000|2021-02-16 08:44:00|3794.7|3782.7|3794.6|3782.6|3795.2|3783.2|3794.1|3782.1|20
1613465050000|2021-02-16 08:44:10|3794.8|3782.8|3792.6|3780.6|3795.1|3783.1|3792.2|3780.2|6
1613465060000|2021-02-16 08:44:20|3792.1|3780.1|3792.2|3780.2|3792.5|3780.5|3792.1|3780.1|2
1613465070000|2021-02-16 08:44:30|3793.4|3781.4|3794.1|3782.1|3794.6|3782.6|3793.4|3781.4|3
1613465080000|2021-02-16 08:44:40|3793.7|3781.7|3792|3780|3793.7|3781.7|3792|3780|7
1613465090000|2021-02-16 08:44:50|3792.1|3780.1|3792.8|3780.8|3792.8|3780.8|3792.1|3780.1|3
1613465100000|2021-02-16 08:45:00|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|0
1613465110000|2021-02-16 08:45:10|3794.2|3782.2|3791|3779|3795.1|3783.1|3791|3779|0
1613465120000|2021-02-16 08:45:20|3790.8|3778.8|3789.8|3777.8|3790.8|3778.8|3789.8|3777.8|1
1613465130000|2021-02-16 08:45:30|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1613465140000|2021-02-16 08:45:40|3790.2|3778.2|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|0
1613465150000|2021-02-16 08:45:50|3789.3|3777.3|3790.3|3778.3|3790.7|3778.7|3789.3|3777.3|0
1613465160000|2021-02-16 08:46:00|3790.9|3778.9|3790.4|3778.4|3790.9|3778.9|3790.4|3778.4|0
1613465170000|2021-02-16 08:46:10|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1613465180000|2021-02-16 08:46:20|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|0
1613465190000|2021-02-16 08:46:30|3790.8|3778.8|3790.4|3778.4|3790.9|3778.9|3790.4|3778.4|0
1613465200000|2021-02-16 08:46:40|3789.8|3777.8|3789.8|3777.8|3789.9|3777.9|3789.8|3777.8|0
1613465210000|2021-02-16 08:46:50|3789.9|3777.9|3789.8|3777.8|3789.9|3777.9|3789.8|3777.8|0
1613465220000|2021-02-16 08:47:00|3790.3|3778.3|3791.4|3779.4|3791.4|3779.4|3790.3|3778.3|1
1613465230000|2021-02-16 08:47:10|3792.9|3776.9|3792.9|3776.9|3792.9|3776.9|3792.9|3776.9|0
1613465240000|2021-02-16 08:47:20|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|0
1613465250000|2021-02-16 08:47:30|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1613465260000|2021-02-16 08:47:40|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1613465270000|2021-02-16 08:47:50|3789.9|3777.9|3789|3777|3789.9|3777.9|3789|3777|0
1613465280000|2021-02-16 08:48:00|3786.5|3774.5|3785.8|3769.8|3787.7|3775.7|3785.1|3769.8|7
1613465290000|2021-02-16 08:48:10|3785.9|3769.9|3785.9|3769.9|3785.9|3769.9|3785.9|3769.9|0
1613465300000|2021-02-16 08:48:20|3783.8|3771.8|3785.6|3773.6|3786|3774|3783|3771|1
1613465310000|2021-02-16 08:48:30|3786.9|3774.9|3784.8|3772.8|3786.9|3774.9|3784.8|3772.8|0
1613465320000|2021-02-16 08:48:40|3786.2|3770.2|3785.8|3769.8|3786.8|3770.8|3785.8|3769.8|0
1613465330000|2021-02-16 08:48:50|3785.4|3769.4|3785.4|3769.4|3785.4|3769.4|3785.4|3769.4|0
1613465340000|2021-02-16 08:49:00|3785.7|3769.7|3786.2|3770.2|3786.2|3770.2|3785.7|3769.7|0
1613465350000|2021-02-16 08:49:10|3784.3|3772.3|3784.8|3772.8|3784.8|3772.8|3784.3|3772.3|0
1613465370000|2021-02-16 08:49:30|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|0
1613465380000|2021-02-16 08:49:40|3784.8|3772.8|3784.7|3772.7|3785.2|3773.2|3784.3|3772.3|0
1613465390000|2021-02-16 08:49:50|3784.8|3772.8|3786.5|3774.5|3786.5|3774.5|3784.8|3772.8|0
1613465400000|2021-02-16 08:50:00|3787.2|3775.2|3788.4|3776.4|3788.4|3776.4|3787.2|3775.2|0
1613465420000|2021-02-16 08:50:20|3788.2|3776.2|3786|3774|3788.2|3776.2|3786|3774|0
1613465430000|2021-02-16 08:50:30|3786.5|3774.5|3785.2|3773.2|3787|3775|3785.2|3773.2|0
1613465440000|2021-02-16 08:50:40|3784.5|3772.5|3785.8|3769.8|3786.2|3772.5|3784.5|3769.8|0
1613465460000|2021-02-16 08:51:00|3785.4|3769.4|3785.8|3769.8|3785.8|3769.8|3785.4|3769.4|0
1613465470000|2021-02-16 08:51:10|3784.7|3772.7|3786.5|3774.5|3786.5|3774.5|3784.7|3772.7|0
1613465480000|2021-02-16 08:51:20|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1613465520000|2021-02-16 08:52:00|3785.6|3773.6|3785.4|3769.4|3785.6|3773.6|3785|3769|0
1613465530000|2021-02-16 08:52:10|3785|3769|3782|3766|3785|3769|3781|3765|0
1613465540000|2021-02-16 08:52:20|3781.5|3765.5|3781.5|3765.5|3782|3766|3781.4|3765.4|0
1613465550000|2021-02-16 08:52:30|3781.6|3765.6|3783.1|3767.1|3784.6|3767.1|3781.6|3763.8|0
1613465560000|2021-02-16 08:52:40|3783.2|3767.2|3784|3768|3784|3768|3783.2|3767.2|0
1613465580000|2021-02-16 08:53:00|3784.4|3768.4|3784.4|3768.4|3784.4|3768.4|3784.4|3768.4|0
1613465610000|2021-02-16 08:53:30|3784.6|3768.6|3785.4|3769.4|3785.4|3769.4|3784.6|3768.6|0
1613465620000|2021-02-16 08:53:40|3784.4|3768.4|3784.4|3768.4|3784.4|3768.4|3784.4|3768.4|0
1613465660000|2021-02-16 08:54:20|3784.3|3768.3|3784.9|3768.9|3785.4|3768.9|3784.3|3765.4|10
1613465680000|2021-02-16 08:54:40|3784.5|3768.5|3784.5|3768.5|3784.5|3768.5|3784.5|3768.5|0
1613465720000|2021-02-16 08:55:20|3783.9|3771.9|3785.2|3773.2|3785.2|3773.2|3783.9|3771.9|0
1613465730000|2021-02-16 08:55:30|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|0
1613465740000|2021-02-16 08:55:40|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|0
1613465750000|2021-02-16 08:55:50|3787|3775|3787.9|3775.9|3787.9|3775.9|3787|3775|0
1613465760000|2021-02-16 08:56:00|3787.6|3775.6|3785.6|3773.6|3787.6|3775.6|3785.6|3773.6|0
1613465780000|2021-02-16 08:56:20|3785.1|3773.1|3785.6|3773.6|3785.6|3773.6|3785.1|3773.1|0
1613465800000|2021-02-16 08:56:40|3785.5|3773.5|3785.1|3773.1|3785.5|3773.5|3785.1|3773.1|0
1613465810000|2021-02-16 08:56:50|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|0
1613465850000|2021-02-16 08:57:30|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1613465860000|2021-02-16 08:57:40|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1613465870000|2021-02-16 08:57:50|3787.6|3775.6|3789.8|3777.8|3789.8|3777.8|3787.6|3775.6|1
1613465880000|2021-02-16 08:58:00|3789.9|3777.9|3789.3|3777.3|3790.3|3778.3|3789.3|3777.3|0
1613465890000|2021-02-16 08:58:10|3789.5|3777.5|3790.3|3778.3|3790.3|3778.3|3789.3|3777.3|0
1613465900000|2021-02-16 08:58:20|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1613465910000|2021-02-16 08:58:30|3790.3|3778.3|3791.1|3779.1|3791.6|3779.6|3790.3|3778.3|0
1613465920000|2021-02-16 08:58:40|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|0
1613465940000|2021-02-16 08:59:00|3790.8|3778.8|3792.1|3780.1|3792.1|3780.1|3790.8|3778.8|1
1613465950000|2021-02-16 08:59:10|3793.2|3781.2|3795.7|3783.7|3795.7|3783.7|3792.8|3780.8|23
1613465960000|2021-02-16 08:59:20|3796|3784|3798.2|3786.2|3798.2|3786.2|3796|3784|3
1613465970000|2021-02-16 08:59:30|3798.7|3786.7|3798.8|3786.8|3798.8|3786.8|3798.2|3786.2|5
1613465980000|2021-02-16 08:59:40|3799.1|3787.1|3798.6|3786.6|3799.1|3787.1|3798.6|3786.6|0
1613465990000|2021-02-16 08:59:50|3798.3|3786.3|3798.6|3786.6|3798.6|3786.6|3798.2|3786.2|0
1613466000000|2021-02-16 09:00:00|3798.7|3786.7|3798.6|3786.6|3798.7|3786.7|3798.2|3786.2|0
1613466010000|2021-02-16 09:00:10|3798.9|3786.9|3799.6|3787.6|3800.5|3788.5|3798.7|3786.7|1
1613466020000|2021-02-16 09:00:20|3800.1|3788.1|3800|3788|3800.1|3788.1|3798.7|3786.7|0
1613466030000|2021-02-16 09:00:30|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|0
1613466040000|2021-02-16 09:00:40|3800.4|3788.4|3800|3788|3800.4|3788.4|3800|3788|2
1613466050000|2021-02-16 09:00:50|3800.5|3788.5|3800.4|3788.4|3800.8|3788.8|3800.4|3788.4|1
1613466060000|2021-02-16 09:01:00|3800.9|3788.9|3801.3|3789.3|3801.3|3789.3|3800.9|3788.9|2
1613466070000|2021-02-16 09:01:10|3801.2|3789.2|3801.7|3789.7|3801.7|3789.7|3801.2|3789.2|4
1613466080000|2021-02-16 09:01:20|3801.3|3789.3|3800.8|3788.8|3801.3|3789.3|3800.8|3788.8|1
1613466090000|2021-02-16 09:01:30|3799.9|3787.9|3799.8|3787.8|3799.9|3787.9|3799.8|3787.8|0
1613466100000|2021-02-16 09:01:40|3799.6|3787.6|3796.3|3784.3|3799.6|3787.6|3796.3|3781.4|0
1613466120000|2021-02-16 09:02:00|3796.7|3784.7|3798.1|3786.1|3798.1|3786.1|3796.7|3784.7|0
1613466130000|2021-02-16 09:02:10|3798|3786|3797.2|3785.2|3798|3786|3797.2|3785.2|0
1613466140000|2021-02-16 09:02:20|3797.3|3785.3|3797.7|3785.7|3797.7|3785.7|3797.3|3785.3|0
1613466150000|2021-02-16 09:02:30|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|0
1613466170000|2021-02-16 09:02:50|3798.5|3786.5|3799|3787|3799|3787|3798.5|3786.5|0
1613466180000|2021-02-16 09:03:00|3800.3|3788.3|3800.4|3788.4|3800.8|3788.8|3800.3|3788.3|0
1613466200000|2021-02-16 09:03:20|3800.3|3788.3|3798.1|3786.1|3800.3|3788.3|3798.1|3786.1|0
1613466220000|2021-02-16 09:03:40|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|0
1613466230000|2021-02-16 09:03:50|3798.2|3782.2|3798.2|3782.2|3798.2|3782.2|3798.2|3782.2|0
1613466240000|2021-02-16 09:04:00|3796.5|3780.5|3796.5|3780.5|3796.5|3780.5|3796.5|3780.5|0
1613466250000|2021-02-16 09:04:10|3796.1|3780.1|3793.3|3777.3|3796.1|3780.1|3793.3|3777.3|0
1613466260000|2021-02-16 09:04:20|3790.7|3774.7|3791.3|3775.3|3793.6|3775.7|3790.7|3773.6|0
1613466270000|2021-02-16 09:04:30|3791.7|3775.7|3791.3|3775.3|3791.7|3775.7|3790.2|3774.2|0
1613466280000|2021-02-16 09:04:40|3794.4|3774.4|3796.2|3776.2|3796.2|3777.7|3793.3|3774.4|0
1613466290000|2021-02-16 09:04:50|3796.6|3776.6|3795.2|3779.2|3796.6|3779.2|3794.7|3776.6|0
1613466300000|2021-02-16 09:05:00|3794.7|3778.7|3794.7|3778.7|3796.2|3778.7|3794.1|3776.2|0
1613466310000|2021-02-16 09:05:10|3794.9|3778.9|3794.7|3778.7|3795.2|3779.2|3794.7|3778.7|0
1613466330000|2021-02-16 09:05:30|3794.6|3778.6|3793.3|3777.3|3794.6|3778.6|3793.3|3777.3|0
1613466340000|2021-02-16 09:05:40|3793.5|3777.5|3795.2|3779.2|3795.2|3779.2|3793.5|3777.5|0
1613466360000|2021-02-16 09:06:00|3795.4|3779.4|3796.4|3784.4|3796.4|3784.4|3795.4|3779.4|0
1613466370000|2021-02-16 09:06:10|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|0
1613466390000|2021-02-16 09:06:30|3796.4|3784.4|3796.5|3784.5|3796.5|3784.5|3796.4|3784.4|0
1613466400000|2021-02-16 09:06:40|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|0
1613466420000|2021-02-16 09:07:00|3797.3|3785.3|3800.3|3788.3|3800.3|3788.3|3797.3|3785.3|1
1613466430000|2021-02-16 09:07:10|3800.4|3788.4|3798.1|3786.1|3800.4|3788.4|3798|3786|0
1613466440000|2021-02-16 09:07:20|||||||||1
1613466450000|2021-02-16 09:07:30|3796.1|3784.1|3795.1|3783.1|3796.1|3784.1|3795.1|3783.1|1
1613466460000|2021-02-16 09:07:40|3793.9|3781.9|3793.4|3781.4|3793.9|3781.9|3792.9|3780.9|0
1613466480000|2021-02-16 09:08:00|3794.5|3778.5|3793.6|3777.6|3794.5|3778.5|3793.6|3777.6|0
1613466490000|2021-02-16 09:08:10|3793.3|3777.3|3794.1|3778.1|3794.1|3778.1|3793.3|3777.3|0
1613466500000|2021-02-16 09:08:20|3793.2|3777.2|3793.2|3777.2|3793.2|3777.2|3793.2|3777.2|0
1613466510000|2021-02-16 09:08:30|3793.6|3777.6|3793.6|3777.6|3793.6|3777.6|3793.6|3777.6|0
1613466520000|2021-02-16 09:08:40|3794.1|3778.1|3792.6|3780.6|3794.1|3780.6|3792.6|3778.1|0
1613466530000|2021-02-16 09:08:50|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|0
1613466540000|2021-02-16 09:09:00|3793|3781|3793|3781|3793|3781|3793|3781|0
1613466590000|2021-02-16 09:09:50|3793.4|3781.4|3794.2|3782.2|3794.4|3782.4|3793.4|3781.4|0
1613466600000|2021-02-16 09:10:00|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|0
1613466610000|2021-02-16 09:10:10|3794.4|3782.4|3794.5|3782.5|3794.5|3782.5|3794.4|3782.4|0
1613466620000|2021-02-16 09:10:20|3794.4|3782.4|3793.6|3781.6|3794.4|3782.4|3793.6|3781.6|0
1613466630000|2021-02-16 09:10:30|3792.8|3780.8|3793|3781|3793|3781|3792.8|3780.8|1
1613466640000|2021-02-16 09:10:40|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|0
1613466670000|2021-02-16 09:11:10|||||||||1
1613466690000|2021-02-16 09:11:30|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|0
1613466700000|2021-02-16 09:11:40|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|1
1613466720000|2021-02-16 09:12:00|3794.4|3782.4|3792.5|3780.5|3794.4|3782.4|3792.5|3780.5|3
1613466730000|2021-02-16 09:12:10|3792.7|3780.7|3792.6|3780.6|3792.7|3780.7|3792.6|3780.6|0
1613466740000|2021-02-16 09:12:20|3792.2|3780.2|3789.8|3773.8|3792.2|3780.2|3789.8|3773.8|0
1613466750000|2021-02-16 09:12:30|3789.5|3773.5|3789.9|3773.9|3789.9|3773.9|3789.5|3773.5|0
1613466760000|2021-02-16 09:12:40|3788.1|3776.1|3790|3778|3790.1|3778.1|3788.1|3776.1|0
1613466770000|2021-02-16 09:12:50|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|0
1613466780000|2021-02-16 09:13:00|3791.8|3779.8|3791.4|3779.4|3791.8|3779.8|3791.4|3779.4|0
1613466790000|2021-02-16 09:13:10|3791.2|3779.2|3791.1|3775.1|3791.2|3779.2|3791.1|3775.1|0
1613466800000|2021-02-16 09:13:20|3789.8|3773.8|3790.3|3770.3|3790.3|3773.8|3788.9|3770.3|0
1613466810000|2021-02-16 09:13:30|3788.4|3772.4|3789.2|3773.2|3789.3|3773.3|3788.4|3772.4|0
1613466820000|2021-02-16 09:13:40|3790.7|3770.7|3789.9|3769.9|3790.7|3770.7|3789.9|3769.9|0
1613466830000|2021-02-16 09:13:50|3789.4|3769.4|3788|3768|3789.4|3769.4|3788|3768|0
1613466840000|2021-02-16 09:14:00|3788.5|3768.5|3788|3768|3788.5|3768.5|3788|3768|0
1613466850000|2021-02-16 09:14:10|3787.7|3767.7|3786.5|3766.5|3787.7|3767.7|3786.5|3766.5|0
1613466860000|2021-02-16 09:14:20|3787.9|3767.9|3788.1|3768.1|3788.5|3768.5|3787.9|3767.9|0
1613466870000|2021-02-16 09:14:30|3788.5|3768.5|3788.5|3768.5|3788.5|3768.5|3788.5|3768.5|0
1613466880000|2021-02-16 09:14:40|3788.9|3768.9|3788.9|3768.9|3788.9|3768.9|3788.9|3768.9|0
1613466890000|2021-02-16 09:14:50|3789.4|3769.4|3789.4|3769.4|3789.4|3769.4|3789.4|3769.4|0
1613466930000|2021-02-16 09:15:30|3789|3769|3789.4|3769.4|3789.4|3769.4|3788.6|3768.6|0
1613466940000|2021-02-16 09:15:40|3788.7|3768.7|3789.4|3769.4|3789.4|3771.6|3787.6|3768.7|0
1613466950000|2021-02-16 09:15:50|3789.5|3769.5|3789.9|3769.9|3789.9|3769.9|3788.7|3768.7|0
1613466960000|2021-02-16 09:16:00|3787.7|3771.7|3788|3772|3788.1|3772.1|3787.7|3771.7|0
1613466970000|2021-02-16 09:16:10|3788.4|3772.4|3788.4|3772.4|3788.4|3772.4|3788.4|3772.4|0
1613466980000|2021-02-16 09:16:20|3788.5|3772.5|3788.1|3772.1|3788.5|3772.5|3788.1|3772.1|0
1613467010000|2021-02-16 09:16:50|3787.8|3771.8|3787.8|3771.8|3787.8|3771.8|3787.8|3771.8|0
1613467020000|2021-02-16 09:17:00|3788.2|3772.2|3786.4|3770.4|3788.2|3772.2|3786.4|3770.4|0
1613467030000|2021-02-16 09:17:10|3787.9|3767.9|3787.5|3767.5|3787.9|3767.9|3787.5|3767.5|0
1613467040000|2021-02-16 09:17:20|3787.9|3767.9|3780.5|3760.5|3787.9|3768.2|3780|3760|0
1613467050000|2021-02-16 09:17:30|3780.4|3760.4|3784.5|3764.5|3784.5|3764.5|3780.4|3760.4|0
1613467060000|2021-02-16 09:17:40|3785.7|3765.7|3785.9|3765.9|3787.3|3767.3|3785.7|3765.7|0
1613467070000|2021-02-16 09:17:50|3785.4|3765.4|3785.4|3765.4|3785.4|3765.4|3785.4|3765.4|0
1613467080000|2021-02-16 09:18:00|3785.5|3765.5|3786.4|3766.4|3786.9|3766.9|3785.5|3765.5|0
1613467090000|2021-02-16 09:18:10|3785.9|3765.9|3784.9|3764.9|3785.9|3765.9|3784.7|3764.7|0
1613467100000|2021-02-16 09:18:20|3783|3767|3784.5|3764.5|3784.6|3767|3783|3764.5|0
1613467110000|2021-02-16 09:18:30|3782|3766|3780|3764|3782|3766|3780|3764|0
1613467120000|2021-02-16 09:18:40|3779.8|3763.8|3777|3761|3779.8|3763.8|3777|3761|0
1613467130000|2021-02-16 09:18:50|3778.3|3758.3|3775|3759|3778.3|3760.5|3775|3758.3|0
1613467140000|2021-02-16 09:19:00|3774|3758|3773.2|3757.2|3777.9|3760|3773.2|3756.7|0
1613467150000|2021-02-16 09:19:10|3773.5|3757.5|3773.9|3757.9|3775.8|3758.9|3773.5|3755.8|0
1613467160000|2021-02-16 09:19:20|3775.7|3755.7|3772.7|3756.7|3775.7|3757.7|3772.7|3755.7|0
1613467170000|2021-02-16 09:19:30|3772.3|3756.3|3770.3|3754.3|3772.3|3756.3|3769.8|3750.6|0
1613467180000|2021-02-16 09:19:40|3769.7|3753.7|3767.3|3751.3|3770.3|3753.8|3767.3|3750.3|0
1613467190000|2021-02-16 09:19:50|3766.8|3750.8|3768.3|3748.3|3768.3|3750.8|3766.8|3748.3|0
1613467200000|2021-02-16 09:20:00|3765.3|3749.3|3766.8|3750.8|3766.8|3750.8|3765.3|3749.3|0
1613467210000|2021-02-16 09:20:10|3767.3|3751.3|3774.1|3754.1|3774.1|3754.4|3767.3|3751.3|0
1613467220000|2021-02-16 09:20:20|3771.8|3755.8|3774.3|3754.3|3774.3|3755.8|3771.7|3754.3|0
1613467230000|2021-02-16 09:20:30|3772.6|3756.6|3772.7|3756.7|3774.4|3758.4|3772.6|3756.6|0
1613467240000|2021-02-16 09:20:40|3772.4|3756.4|3772.9|3756.9|3772.9|3756.9|3772.3|3756.3|0
1613467250000|2021-02-16 09:20:50|3773|3757|3773.4|3757.4|3773.5|3757.5|3772.7|3756.7|0
1613467260000|2021-02-16 09:21:00|3775.5|3755.5|3775.4|3755.4|3775.9|3758|3774|3755.4|0
1613467270000|2021-02-16 09:21:10|3773.9|3753.9|3771.3|3755.3|3773.9|3755.3|3771.3|3753.9|0
1613467280000|2021-02-16 09:21:20|3771.4|3755.4|3771.4|3755.4|3771.4|3755.4|3771.4|3755.4|0
1613467310000|2021-02-16 09:21:50|3771.5|3755.5|3770|3754|3772.9|3755.5|3770|3752.9|0
1613467320000|2021-02-16 09:22:00|3771.5|3751.5|3769.4|3753.4|3771.5|3753.4|3769.4|3751.5|0
1613467330000|2021-02-16 09:22:10|3769|3753|3769|3753|3769|3753|3769|3753|0
1613467340000|2021-02-16 09:22:20|3770.9|3750.9|3768|3752|3770.9|3752.4|3768|3750.5|0
1613467350000|2021-02-16 09:22:30|3768.5|3752.5|3770.5|3750.5|3770.5|3753|3768.5|3750.5|0
1613467360000|2021-02-16 09:22:40|3769|3753|3769.1|3753.1|3771.5|3753.1|3769|3751|0
1613467370000|2021-02-16 09:22:50|3769.9|3753.9|3769|3753|3769.9|3753.9|3768.8|3752.8|0
1613467380000|2021-02-16 09:23:00|3769.5|3753.5|3769|3753|3769.5|3753.5|3768|3752|0
1613467390000|2021-02-16 09:23:10|3768.9|3752.9|3768.9|3752.9|3768.9|3752.9|3768.9|3752.9|0
1613467400000|2021-02-16 09:23:20|3768.7|3752.7|3768.9|3752.9|3768.9|3752.9|3767.9|3751.9|0
1613467410000|2021-02-16 09:23:30|3769.3|3753.3|3764.6|3752.6|3769.4|3753.4|3764.6|3750.8|0
1613467420000|2021-02-16 09:23:40|3762.1|3750.1|3761.9|3749.9|3762.5|3750.5|3761.9|3749.9|0
1613467430000|2021-02-16 09:23:50|3762.1|3750.1|3762.4|3750.4|3762.4|3750.4|3761.9|3749.9|0
1613467440000|2021-02-16 09:24:00|3762|3750|3764.2|3752.2|3764.2|3752.2|3762|3750|0
1613467460000|2021-02-16 09:24:20|3764|3752|3761.8|3749.8|3764|3752|3761.8|3749.8|0
1613467470000|2021-02-16 09:24:30|3761.9|3749.9|3762.4|3750.4|3762.4|3750.4|3761.4|3749.4|0
1613467480000|2021-02-16 09:24:40|3759.6|3747.6|3760.6|3748.6|3760.6|3748.6|3759.6|3747.6|0
1613467490000|2021-02-16 09:24:50|3761|3749|3761|3749|3761|3749|3761|3749|0
1613467500000|2021-02-16 09:25:00|3762.8|3750.8|3762|3750|3762.8|3750.8|3762|3750|0
1613467510000|2021-02-16 09:25:10|3762.9|3750.9|3764.2|3752.2|3764.2|3752.2|3762.9|3750.9|0
1613467520000|2021-02-16 09:25:20|3767.1|3751.1|3767.1|3751.1|3767.5|3751.5|3767.1|3751.1|0
1613467530000|2021-02-16 09:25:30|3765|3753|3763.4|3751.4|3765|3753|3763.4|3748.3|0
1613467540000|2021-02-16 09:25:40|3763.8|3751.8|3763.3|3751.3|3763.8|3751.8|3763.3|3751.3|0
1613467550000|2021-02-16 09:25:50|3763.2|3751.2|3762.8|3750.8|3763.2|3751.2|3762.8|3750.8|0
1613467560000|2021-02-16 09:26:00|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|0
1613467570000|2021-02-16 09:26:10|3762.3|3750.3|3761.6|3749.6|3762.3|3750.3|3761.6|3749.6|0
1613467580000|2021-02-16 09:26:20|3761.9|3749.9|3760.6|3748.6|3761.9|3749.9|3760.6|3748.6|0
1613467590000|2021-02-16 09:26:30|3762|3750|3763|3751|3763|3751|3761.1|3749.1|0
1613467610000|2021-02-16 09:26:50|3765.5|3749.5|3765.5|3749.5|3765.5|3749.5|3765.5|3749.5|0
1613467620000|2021-02-16 09:27:00|3765.9|3749.9|3769.4|3753.4|3769.4|3753.4|3763.8|3749.9|0
1613467630000|2021-02-16 09:27:10|3769.8|3753.8|3769.8|3753.8|3769.8|3753.8|3769.8|3753.8|0
1613467640000|2021-02-16 09:27:20|3770.3|3754.3|3771.9|3755.9|3773.3|3755.9|3770.2|3753.3|0
1613467650000|2021-02-16 09:27:30|3771.6|3755.6|3771.8|3755.8|3771.9|3755.9|3771.3|3755.3|0
1613467670000|2021-02-16 09:27:50|3771.3|3755.3|3770.2|3754.2|3771.7|3755.7|3769.7|3753.7|0
1613467680000|2021-02-16 09:28:00|3770.8|3754.8|3771.3|3755.3|3771.3|3755.3|3770.8|3754.8|0
1613467690000|2021-02-16 09:28:10|3771.8|3755.8|3771.3|3755.3|3771.8|3755.8|3771.3|3755.3|0
1613467700000|2021-02-16 09:28:20|3771.8|3755.8|3772.2|3756.2|3772.2|3756.2|3771.8|3755.8|0
1613467710000|2021-02-16 09:28:30|3771.6|3755.6|3771|3755|3771.6|3755.6|3771|3755|0
1613467720000|2021-02-16 09:28:40|3770.2|3754.2|3770.2|3754.2|3770.2|3754.2|3770.2|3754.2|0
1613467730000|2021-02-16 09:28:50|3769.7|3753.7|3767.3|3755.3|3769.7|3755.3|3767.3|3753.7|0
1613467740000|2021-02-16 09:29:00|3769.7|3753.7|3766.8|3750.8|3769.7|3755.7|3766.8|3750.8|0
1613467750000|2021-02-16 09:29:10|3766.7|3750.7|3764.2|3752.2|3766.7|3752.2|3763.7|3749.8|0
1613467760000|2021-02-16 09:29:20|3763.3|3751.3|3760.7|3748.7|3763.3|3751.3|3759.8|3747.8|0
1613467770000|2021-02-16 09:29:30|3760.6|3748.6|3765.4|3749.4|3765.4|3750.1|3760.6|3748.6|0
1613467780000|2021-02-16 09:29:40|3765|3749|3761.6|3749.6|3765|3750.5|3761.6|3749|0
1613467790000|2021-02-16 09:29:50|3762.1|3750.1|3765.4|3749.4|3765.4|3750.5|3762.1|3749|0
1613467800000|2021-02-16 09:30:00|3763.3|3751.3|3762|3750|3763.3|3751.3|3762|3750|0
1613467810000|2021-02-16 09:30:10|3761.1|3749.1|3762.5|3750.5|3762.5|3750.5|3760.7|3748.7|0
1613467820000|2021-02-16 09:30:20|3765.4|3749.4|3766.8|3750.8|3766.8|3750.8|3765.4|3749.4|0
1613467830000|2021-02-16 09:30:30|3767|3751|3765.4|3749.4|3767|3751|3762.9|3749|0
1613467840000|2021-02-16 09:30:40|3765.8|3749.8|3765.4|3749.4|3765.8|3749.8|3765.4|3749.4|0
1613467850000|2021-02-16 09:30:50|3763.3|3751.3|3765.4|3749.4|3765.4|3751.3|3762.9|3748.6|0
1613467860000|2021-02-16 09:31:00|3762.9|3750.9|3762.4|3750.4|3762.9|3750.9|3762.4|3750.4|0
1613467870000|2021-02-16 09:31:10|3762.5|3750.5|3765.4|3749.4|3765.4|3751.3|3762.5|3749.4|0
1613467880000|2021-02-16 09:31:20|3762.5|3750.5|3762.5|3750.5|3764.6|3750.5|3762.4|3748.6|0
1613467890000|2021-02-16 09:31:30|3764.6|3748.6|3764.6|3748.6|3765.4|3750.9|3762.9|3748.6|0
1613467900000|2021-02-16 09:31:40|3762.1|3750.1|3761.7|3749.7|3762.1|3750.1|3761.7|3749.7|0
1613467910000|2021-02-16 09:31:50|3761.2|3749.2|3758.4|3746.4|3761.2|3749.2|3758.4|3746.4|0
1613467920000|2021-02-16 09:32:00|3757.9|3745.9|3759.8|3747.8|3759.8|3747.8|3757.9|3745.9|0
1613467930000|2021-02-16 09:32:10|3760.3|3748.3|3759.8|3747.8|3760.3|3748.3|3759.8|3747.8|0
1613467940000|2021-02-16 09:32:20|3759.7|3747.7|3759.8|3747.8|3759.8|3747.8|3759.7|3747.7|0
1613467950000|2021-02-16 09:32:30|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|0
1613467960000|2021-02-16 09:32:40|3759.8|3747.8|3760.6|3748.6|3760.6|3748.6|3759.8|3747.8|0
1613467970000|2021-02-16 09:32:50|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|0
1613467980000|2021-02-16 09:33:00|3759.4|3747.4|3759.7|3747.7|3760.3|3748.3|3759.4|3747.4|0
1613467990000|2021-02-16 09:33:10|3759.8|3747.8|3760.5|3748.5|3760.5|3748.5|3759.8|3747.8|0
1613468000000|2021-02-16 09:33:20|3759.7|3747.7|3760.1|3748.1|3760.1|3748.1|3759.7|3747.7|0
1613468010000|2021-02-16 09:33:30|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.7|3747.7|10
1613468020000|2021-02-16 09:33:40|3760.8|3748.8|3761.9|3749.9|3761.9|3749.9|3760.8|3748.8|0
1613468030000|2021-02-16 09:33:50|3761.8|3749.8|3762.9|3750.9|3763.8|3750.9|3761.8|3747.8|0
1613468040000|2021-02-16 09:34:00|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|4
1613468050000|2021-02-16 09:34:10|3762|3750|3762|3750|3762|3750|3762|3750|0
1613468060000|2021-02-16 09:34:20|3762.5|3750.5|3767.5|3751.5|3767.5|3752|3762.5|3750.5|6
1613468070000|2021-02-16 09:34:30|3767.6|3751.6|3767.1|3755.1|3768.6|3755.1|3766.1|3751.6|0
1613468080000|2021-02-16 09:34:40|3769.2|3753.2|3771.6|3755.6|3771.6|3757.5|3767.2|3753.2|0
1613468090000|2021-02-16 09:34:50|3771.7|3755.7|3769.1|3757.1|3772.1|3757.1|3769.1|3755.2|0
1613468100000|2021-02-16 09:35:00|3769.5|3757.5|3769.1|3757.1|3772|3758.1|3769.1|3755.6|0
1613468110000|2021-02-16 09:35:10|3771|3755|3771|3755|3771|3755|3771|3755|2
1613468120000|2021-02-16 09:35:20|3770.4|3754.4|3771|3755|3771|3755|3770.4|3754.4|0
1613468150000|2021-02-16 09:35:50|3768|3756|3765.9|3753.9|3769.4|3756|3765.9|3752|0
1613468160000|2021-02-16 09:36:00|3765.5|3753.5|3766|3754|3768.6|3754.5|3765.5|3751.6|0
1613468170000|2021-02-16 09:36:10|3765.1|3753.1|3763.3|3751.3|3765.1|3753.1|3763.3|3751.3|0
1613468180000|2021-02-16 09:36:20|3763|3751|3761.1|3749.1|3764|3751|3761.1|3747|0
1613468190000|2021-02-16 09:36:30|3761.9|3749.9|3761.1|3749.1|3761.9|3749.9|3761.1|3749.1|0
1613468200000|2021-02-16 09:36:40|3763.2|3747.2|3763.5|3751.5|3763.5|3751.5|3761.3|3747.2|0
1613468220000|2021-02-16 09:37:00|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1613468230000|2021-02-16 09:37:10|3762.6|3750.6|3762|3750|3762.6|3750.6|3762|3750|0
1613468240000|2021-02-16 09:37:20|3761.5|3749.5|3759.2|3747.2|3761.5|3749.5|3759.2|3747.2|0
1613468250000|2021-02-16 09:37:30|3760.1|3748.1|3760.5|3748.5|3761.6|3749.6|3760.1|3748.1|0
1613468260000|2021-02-16 09:37:40|3760.1|3748.1|3760.5|3748.5|3760.5|3748.5|3760.1|3748.1|0
1613468270000|2021-02-16 09:37:50|3759.7|3747.7|3761.1|3749.1|3762.6|3749.1|3759.7|3746.6|0
1613468290000|2021-02-16 09:38:10|3760.4|3748.4|3760.1|3748.1|3760.4|3748.4|3760.1|3748.1|0
1613468310000|2021-02-16 09:38:30|3763|3747|3762.5|3750.5|3763|3750.5|3761.1|3747|0
1613468330000|2021-02-16 09:38:50|3763|3751|3762|3750|3763|3751|3762|3750|0
1613468340000|2021-02-16 09:39:00|3761.8|3749.8|3760.4|3748.4|3762|3750|3760.4|3748.4|0
1613468350000|2021-02-16 09:39:10|3759.6|3747.6|3759|3747|3760.8|3748.8|3759|3747|0
1613468360000|2021-02-16 09:39:20|3758.6|3746.6|3756.8|3744.8|3758.6|3746.6|3756.8|3744.8|0
1613468370000|2021-02-16 09:39:30|3756.4|3744.4|3756.1|3744.1|3756.4|3744.4|3755.5|3743.5|4
1613468380000|2021-02-16 09:39:40|3755.7|3743.7|3756.2|3744.2|3756.6|3744.6|3755.7|3743.7|0
1613468400000|2021-02-16 09:40:00|3756.3|3744.3|3757.5|3745.5|3757.5|3745.5|3756.3|3744.3|8
1613468410000|2021-02-16 09:40:10|3758|3746|3758.4|3746.4|3758.4|3746.4|3757.9|3745.9|1
1613468420000|2021-02-16 09:40:20|3757.9|3745.9|3758.9|3746.9|3758.9|3746.9|3757.9|3745.9|0
1613468430000|2021-02-16 09:40:30|3761|3745|3758.8|3746.8|3761.4|3747.5|3758.8|3745|0
1613468440000|2021-02-16 09:40:40|3758.4|3746.4|3758.3|3746.3|3758.4|3746.4|3758.3|3746.3|0
1613468450000|2021-02-16 09:40:50|3758|3746|3758.5|3746.5|3758.8|3746.8|3758|3746|0
1613468460000|2021-02-16 09:41:00|3758.7|3746.7|3759.4|3747.4|3759.8|3747.8|3758.7|3746.7|2
1613468470000|2021-02-16 09:41:10|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|0
1613468480000|2021-02-16 09:41:20|3760.3|3748.3|3764.2|3748.2|3764.2|3749.9|3760.3|3748.2|5
1613468490000|2021-02-16 09:41:30|3763.2|3747.2|3763.2|3747.2|3763.2|3747.2|3763.2|3747.2|0
1613468500000|2021-02-16 09:41:40|3760.7|3748.7|3759.7|3747.7|3760.7|3748.7|3759.7|3747.7|0
1613468510000|2021-02-16 09:41:50|3760.3|3748.3|3765.4|3749.4|3765.4|3749.4|3760.3|3746.2|0
1613468520000|2021-02-16 09:42:00|3765.5|3749.5|3765.7|3753.7|3767.2|3753.8|3765.2|3749.5|0
1613468530000|2021-02-16 09:42:10|3765.8|3753.8|3767|3755|3767.5|3755.5|3765.7|3753.7|0
1613468540000|2021-02-16 09:42:20|3766.3|3754.3|3767.6|3755.6|3767.6|3755.6|3766.3|3754.3|0
1613468550000|2021-02-16 09:42:30|3767.7|3755.7|3768.5|3756.5|3768.5|3756.5|3767.7|3755.7|0
1613468560000|2021-02-16 09:42:40|3768.9|3756.9|3770.2|3758.2|3770.7|3758.7|3768.8|3756.8|1
1613468570000|2021-02-16 09:42:50|3770.3|3758.3|3770.2|3758.2|3770.3|3758.3|3770.2|3758.2|0
1613468580000|2021-02-16 09:43:00|3768.4|3756.4|3768.5|3756.5|3768.5|3756.5|3768.4|3756.4|0
1613468590000|2021-02-16 09:43:10|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|0
1613468600000|2021-02-16 09:43:20|3768.8|3756.8|3769.5|3757.5|3769.5|3757.5|3768.8|3756.8|2
1613468610000|2021-02-16 09:43:30|3770.7|3758.7|3769.7|3757.7|3770.7|3758.7|3769.7|3757.7|1
1613468620000|2021-02-16 09:43:40|3769.8|3757.8|3769.7|3757.7|3769.8|3757.8|3769.7|3757.7|2
1613468630000|2021-02-16 09:43:50|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1613468640000|2021-02-16 09:44:00|3770.3|3758.3|3769.8|3757.8|3770.3|3758.3|3769.8|3757.8|0
1613468670000|2021-02-16 09:44:30|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|2
1613468680000|2021-02-16 09:44:40|3769.4|3757.4|3767.5|3755.5|3769.4|3757.4|3767|3755|0
1613468690000|2021-02-16 09:44:50|3766.3|3754.3|3765.3|3753.3|3766.8|3754.3|3765.3|3750.8|0
1613468700000|2021-02-16 09:45:00|3766.2|3754.2|3768|3756|3768|3756|3766.2|3754.2|0
1613468710000|2021-02-16 09:45:10|3769.6|3757.6|3770.2|3758.2|3770.2|3758.2|3769.6|3757.6|1
1613468760000|2021-02-16 09:46:00|3767.9|3755.9|3767|3755|3767.9|3755.9|3767|3755|0
1613468770000|2021-02-16 09:46:10|3768.9|3756.9|3769.3|3757.3|3769.3|3757.3|3768.9|3756.9|0
1613468780000|2021-02-16 09:46:20|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|3769.7|3757.7|0
1613468810000|2021-02-16 09:46:50|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|0
1613468830000|2021-02-16 09:47:10|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|1
1613468840000|2021-02-16 09:47:20|3774.3|3758.3|3774.3|3758.3|3774.3|3758.3|3774.3|3758.3|1
1613468850000|2021-02-16 09:47:30|3772.2|3760.2|3772.6|3760.6|3772.6|3760.6|3772.2|3760.2|0
1613468870000|2021-02-16 09:47:50|3772.7|3760.7|3772.6|3760.6|3772.7|3760.7|3772.6|3760.6|0
1613468880000|2021-02-16 09:48:00|3772.7|3760.7|3772.7|3756.7|3774.3|3760.7|3772.6|3756.7|0
1613468890000|2021-02-16 09:48:10|3770.9|3754.9|3770.7|3754.7|3770.9|3754.9|3770.7|3754.7|0
1613468900000|2021-02-16 09:48:20|3770.2|3754.2|3769.3|3753.3|3770.2|3754.2|3768.8|3752.8|0
1613468910000|2021-02-16 09:48:30|3769.2|3753.2|3768.2|3752.2|3769.2|3753.2|3768.2|3752.2|0
1613468920000|2021-02-16 09:48:40|3767.2|3751.2|3770.3|3754.3|3770.3|3756.2|3767.2|3751.2|0
1613468930000|2021-02-16 09:48:50|3768.8|3756.8|3770.8|3754.8|3770.8|3756.8|3768.8|3754.8|0
1613468940000|2021-02-16 09:49:00|3771.2|3755.2|3771.4|3755.4|3771.4|3757.3|3769.3|3755.2|0
1613468950000|2021-02-16 09:49:10|3771.8|3755.8|3771.8|3755.8|3771.8|3755.8|3771.8|3755.8|0
1613468960000|2021-02-16 09:49:20|3771.5|3755.5|3769.4|3753.4|3771.5|3755.5|3769.4|3753.4|0
1613468970000|2021-02-16 09:49:30|3768.4|3752.4|3767.9|3751.9|3768.9|3752.9|3767.9|3751.9|0
1613468980000|2021-02-16 09:49:40|3767.8|3751.8|3766|3750|3767.8|3751.8|3765.5|3749.5|0
1613468990000|2021-02-16 09:49:50|3765.9|3749.9|3768.5|3752.5|3768.5|3754.6|3764.8|3749.9|0
1613469000000|2021-02-16 09:50:00|3766.5|3754.5|3768.9|3752.9|3768.9|3754.6|3766.5|3752.9|0
1613469010000|2021-02-16 09:50:10|3769|3753|3767.9|3751.9|3769|3753|3767.9|3751.9|0
1613469020000|2021-02-16 09:50:20|3767|3751|3767.5|3751.5|3767.5|3751.5|3767|3751|0
1613469030000|2021-02-16 09:50:30|3767.6|3751.6|3767.5|3751.5|3767.9|3751.9|3767.5|3751.5|0
1613469040000|2021-02-16 09:50:40|3767.1|3751.1|3765.5|3749.5|3767.1|3753|3763.4|3749.5|0
1613469050000|2021-02-16 09:50:50|3764|3752|3768.9|3752.9|3768.9|3755.5|3764|3752|0
1613469060000|2021-02-16 09:51:00|3767|3755|3763|3751|3769.1|3755|3763|3749.5|0
1613469070000|2021-02-16 09:51:10|3764.5|3748.5|3764.6|3748.6|3764.6|3748.6|3764.5|3748.5|0
1613469080000|2021-02-16 09:51:20|3765|3749|3765|3753|3767.6|3753.6|3763.6|3749|0
1613469090000|2021-02-16 09:51:30|3764.5|3752.5|3767.5|3751.5|3767.9|3752.8|3764.5|3751.5|0
1613469110000|2021-02-16 09:51:50|3768.6|3752.6|3769.1|3753.1|3769.1|3753.1|3768.6|3752.6|0
1613469120000|2021-02-16 09:52:00|3767|3755|3768.5|3752.5|3768.5|3755|3767|3752.4|0
1613469130000|2021-02-16 09:52:10|3766.4|3754.4|3766|3754|3768.5|3755|3766|3752.5|0
1613469140000|2021-02-16 09:52:20|3765.6|3753.6|3764.5|3752.5|3765.6|3753.6|3764.5|3752.5|0
1613469150000|2021-02-16 09:52:30|3765.5|3749.5|3762.4|3750.4|3765.5|3751|3762.4|3748.9|0
1613469160000|2021-02-16 09:52:40|3764.1|3748.1|3762|3750|3764.9|3751|3762|3748.1|0
1613469170000|2021-02-16 09:52:50|3764.1|3748.1|3760|3748|3764.1|3750.4|3760|3746.5|0
1613469180000|2021-02-16 09:53:00|3762.5|3746.5|3760|3748|3762.5|3748|3760|3746.5|0
1613469190000|2021-02-16 09:53:10|3761|3749|3760.5|3748.5|3761|3749|3760.5|3748.5|0
1613469210000|2021-02-16 09:53:30|3761.5|3749.5|3764.1|3748.1|3764.1|3750.1|3761.5|3747.7|0
1613469220000|2021-02-16 09:53:40|3764.5|3748.5|3763.9|3747.9|3764.9|3750.4|3762|3747.9|0
1613469230000|2021-02-16 09:53:50|3763.3|3747.3|3762|3750|3763.5|3750|3761.6|3746.5|0
1613469240000|2021-02-16 09:54:00|3764.5|3748.5|3765.1|3753.1|3765.5|3753.1|3762.6|3748.5|0
1613469250000|2021-02-16 09:54:10|3765.4|3753.4|3765|3753|3765.5|3753.5|3765|3753|0
1613469260000|2021-02-16 09:54:20|3765.1|3753.1|3769.6|3757.6|3772.1|3757.9|3765|3753|0
1613469270000|2021-02-16 09:54:30|3773.3|3761.3|3769.4|3757.4|3774|3762|3769.4|3757.4|11
1613469280000|2021-02-16 09:54:40|3769.7|3757.7|3771.8|3759.8|3771.8|3759.8|3769.7|3757.7|0
1613469290000|2021-02-16 09:54:50|3771.7|3759.7|3770.7|3758.7|3771.9|3759.9|3770.7|3758.7|0
1613469300000|2021-02-16 09:55:00|3771.4|3759.4|3773.7|3761.7|3774.4|3762.4|3771.4|3759.4|2
1613469310000|2021-02-16 09:55:10|3775.7|3763.7|3776.2|3764.2|3776.3|3764.3|3775.7|3763.7|0
1613469320000|2021-02-16 09:55:20|3777.1|3765.1|3780.2|3768.2|3780.2|3768.2|3777.1|3763.3|0
1613469340000|2021-02-16 09:55:40|3777.7|3765.7|3778.1|3766.1|3778.3|3766.3|3777.7|3765.7|0
1613469350000|2021-02-16 09:55:50|3777.3|3765.3|3777.2|3765.2|3777.3|3765.3|3776.7|3764.7|0
1613469360000|2021-02-16 09:56:00|3777.3|3765.3|3777.7|3765.7|3778.1|3766.1|3777.3|3765.3|0
1613469390000|2021-02-16 09:56:30|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|0
1613469410000|2021-02-16 09:56:50|3777.7|3765.7|3778.2|3766.2|3778.2|3766.2|3777.7|3765.7|0
1613469420000|2021-02-16 09:57:00|3777.8|3765.8|3777.3|3765.3|3777.8|3765.8|3777.3|3765.3|0
1613469430000|2021-02-16 09:57:10|3777.8|3765.8|3779.1|3763.1|3779.3|3765.8|3777.8|3763.1|0
1613469440000|2021-02-16 09:57:20|3779.2|3763.2|3780|3764|3782.1|3764|3779.2|3762.1|0
1613469450000|2021-02-16 09:57:30|3779.5|3763.5|3779.5|3763.5|3779.5|3763.5|3779.5|3763.5|0
1613469460000|2021-02-16 09:57:40|3779.6|3763.6|3777.7|3765.7|3780.6|3765.9|3777.7|3763.5|0
1613469470000|2021-02-16 09:57:50|3777.8|3765.8|3781.1|3765.1|3781.1|3766.2|3777.8|3764.1|0
1613469480000|2021-02-16 09:58:00|3781.6|3765.6|3779.8|3767.8|3783.3|3769.6|3779.3|3765.6|2
1613469490000|2021-02-16 09:58:10|||||||||5
1613469500000|2021-02-16 09:58:20|3781.5|3769.5|3781.5|3769.5|3782.3|3770.3|3781.4|3769.4|1
1613469510000|2021-02-16 09:58:30|3781.9|3769.9|3782.6|3770.6|3783.2|3771.2|3781.4|3769.4|0
1613469520000|2021-02-16 09:58:40|3782.7|3770.7|3781.7|3769.7|3783.1|3771.1|3781.7|3769.7|0
1613469530000|2021-02-16 09:58:50|3781.6|3769.6|3778.6|3766.6|3781.6|3769.6|3778.6|3766.6|1
1613469540000|2021-02-16 09:59:00|3778.4|3766.4|3776.2|3764.2|3779.6|3767.6|3776.2|3764.2|1
1613469550000|2021-02-16 09:59:10|3776.3|3764.3|3776.3|3760.3|3777.3|3764.3|3774.4|3760.3|2
1613469560000|2021-02-16 09:59:20|3774.2|3762.2|3775.3|3759.3|3775.3|3762.2|3772.8|3759.3|0
1613469570000|2021-02-16 09:59:30|3773.2|3761.2|3771.8|3759.8|3775.7|3761.2|3771.8|3759.3|0
1613469580000|2021-02-16 09:59:40|3771.7|3759.7|3771.3|3759.3|3771.8|3759.8|3771.2|3759.2|0
1613469590000|2021-02-16 09:59:50|3769.8|3757.8|3773.4|3757.4|3773.4|3759.2|3769.8|3757|4
1613529000000|2021-02-17 02:30:00|3821.8|3805.8|3828.3|3808.3|3828.3|3808.3|3821.8|3803.9|0
1613529010000|2021-02-17 02:30:10|3825.2|3809.2|3825.1|3805.1|3827.7|3809.7|3825.1|3805.1|0
1613529020000|2021-02-17 02:30:20|3825.2|3805.2|3822|3806|3825.6|3806.2|3821.6|3804.1|0
1613529030000|2021-02-17 02:30:30|3819.9|3807.9|3827.7|3811.7|3830.1|3813|3819.9|3807.5|0
1613529040000|2021-02-17 02:30:40|3827|3811|3828.8|3816.8|3830.3|3816.8|3826.9|3808.5|0
1613529050000|2021-02-17 02:30:50|3828.4|3816.4|3830.3|3814.3|3830.3|3816.4|3828.4|3814.3|0
1613529060000|2021-02-17 02:31:00|3828.4|3816.4|3831.5|3815.5|3831.5|3816.4|3828.4|3814.2|0
1613529070000|2021-02-17 02:31:10|3829.3|3817.3|3833.2|3821.2|3833.3|3821.3|3829.3|3817.3|0
1613529100000|2021-02-17 02:31:40|3833.5|3821.5|3833.3|3821.3|3834.7|3822.7|3833.3|3821.3|0
1613529110000|2021-02-17 02:31:50|3833.2|3821.2|3831.3|3819.3|3833.2|3821.2|3831.3|3817.2|0
1613529120000|2021-02-17 02:32:00|3830.9|3818.9|3830.9|3818.9|3831.4|3819.4|3830.9|3818.9|0
1613529130000|2021-02-17 02:32:10|3831|3819|3832.8|3820.8|3832.8|3820.8|3830.9|3818.9|0
1613529140000|2021-02-17 02:32:20|3832.3|3820.3|3830.9|3818.9|3832.3|3820.3|3830.9|3818.9|0
1613529150000|2021-02-17 02:32:30|3830.5|3818.5|3832.7|3820.7|3832.7|3820.7|3830.4|3818.4|0
1613529160000|2021-02-17 02:32:40|3832.8|3820.8|3831.3|3819.3|3832.8|3820.8|3831.3|3819.3|0
1613529170000|2021-02-17 02:32:50|3831|3819|3830.9|3810.9|3832.1|3819|3830.4|3810.9|0
1613529180000|2021-02-17 02:33:00|3831|3811|3831.9|3811.9|3831.9|3811.9|3830.9|3810.9|0
1613529190000|2021-02-17 02:33:10|3830.4|3814.4|3831.9|3811.9|3831.9|3814.4|3830.4|3811.9|0
1613529200000|2021-02-17 02:33:20|3830.9|3814.9|3830.9|3814.9|3830.9|3814.9|3830.9|3814.9|0
1613529210000|2021-02-17 02:33:30|3831|3815|3830.9|3814.9|3831.4|3815.4|3830.9|3814.9|0
1613529230000|2021-02-17 02:33:50|3830.6|3814.6|3830.5|3810.5|3830.6|3814.6|3830.1|3810.5|0
1613529240000|2021-02-17 02:34:00|3830|3810|3830|3810|3830|3810|3830|3810|0
1613529250000|2021-02-17 02:34:10|3829.9|3809.9|3829|3813|3830|3813|3828.2|3809.5|0
1613529260000|2021-02-17 02:34:20|3828.9|3812.9|3827.4|3815.4|3828.9|3815.5|3827.4|3812.9|0
1613529270000|2021-02-17 02:34:30|3827.9|3815.9|3828.9|3812.9|3828.9|3815.9|3827.9|3812.9|0
1613529280000|2021-02-17 02:34:40|3827.4|3815.4|3827.4|3815.4|3827.9|3815.9|3827.4|3815.4|0
1613529290000|2021-02-17 02:34:50|3830.4|3814.4|3828.3|3816.3|3830.4|3816.4|3828.3|3813.9|0
1613529300000|2021-02-17 02:35:00|3828.8|3816.8|3828.9|3816.9|3831.2|3817.3|3828.3|3815.2|0
1613529310000|2021-02-17 02:35:10|3828.4|3816.4|3829.9|3817.9|3829.9|3817.9|3828.4|3816.4|0
1613529320000|2021-02-17 02:35:20|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|0
1613529330000|2021-02-17 02:35:30|3829|3817|3829.9|3817.9|3829.9|3817.9|3829|3817|0
1613529340000|2021-02-17 02:35:40|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|0
1613529360000|2021-02-17 02:36:00|3829|3817|3829.5|3817.5|3829.9|3817.9|3829|3817|0
1613529390000|2021-02-17 02:36:30|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|0
1613529400000|2021-02-17 02:36:40|3830|3818|3830|3818|3830|3818|3830|3818|0
1613529410000|2021-02-17 02:36:50|3829.9|3817.9|3829.8|3817.8|3829.9|3817.9|3829.8|3817.8|0
1613529440000|2021-02-17 02:37:20|3831.7|3815.7|3831.7|3815.7|3831.7|3815.7|3831.7|3815.7|0
1613529450000|2021-02-17 02:37:30|3830.5|3814.5|3827.9|3815.9|3830.5|3815.9|3827.9|3814.5|0
1613529470000|2021-02-17 02:37:50|3827.8|3815.8|3828.3|3816.3|3828.3|3816.3|3827.8|3815.8|0
1613529480000|2021-02-17 02:38:00|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|3827.8|3815.8|0
1613529490000|2021-02-17 02:38:10|3828.1|3816.1|3827.7|3815.7|3828.1|3816.1|3827.7|3815.7|1
1613529500000|2021-02-17 02:38:20|3829.1|3817.1|3832.2|3816.2|3832.2|3817.5|3829.1|3816.2|9
1613529510000|2021-02-17 02:38:30|3831.8|3815.8|3832.2|3816.2|3832.2|3816.2|3831.8|3815.8|0
1613529520000|2021-02-17 02:38:40|3831.9|3815.9|3832.2|3816.2|3832.2|3816.2|3831.9|3815.9|0
1613529530000|2021-02-17 02:38:50|3831.9|3815.9|3832.2|3816.2|3832.2|3816.2|3831.9|3815.9|0
1613529550000|2021-02-17 02:39:10|3831.7|3815.7|3831.7|3815.7|3831.7|3815.7|3831.7|3815.7|0
1613529570000|2021-02-17 02:39:30|3832.2|3816.2|3832.2|3816.2|3832.2|3816.2|3832.2|3816.2|0
1613529590000|2021-02-17 02:39:50|3831.8|3815.8|3830.9|3814.9|3831.9|3815.9|3830.9|3814.9|0
1613529620000|2021-02-17 02:40:20|3831.3|3815.3|3831.4|3815.4|3831.4|3815.4|3831.3|3815.3|0
1613529630000|2021-02-17 02:40:30|3831.8|3815.8|3831.7|3819.7|3832.3|3819.7|3831.7|3815.8|0
1613529640000|2021-02-17 02:40:40|3831.8|3819.8|3832.1|3820.1|3832.2|3820.2|3830.7|3818.7|0
1613529650000|2021-02-17 02:40:50|3832.6|3820.6|3833.1|3821.1|3833.1|3821.1|3832.6|3820.6|0
1613529660000|2021-02-17 02:41:00|3833|3821|3833|3821|3833|3821|3833|3821|0
1613529670000|2021-02-17 02:41:10|3833.1|3821.1|3833|3821|3833.1|3821.1|3833|3821|0
1613529680000|2021-02-17 02:41:20|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|3833|3821|0
1613529690000|2021-02-17 02:41:30|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|0
1613529700000|2021-02-17 02:41:40|3833|3821|3831.6|3819.6|3833|3821|3831.6|3819.6|0
1613529710000|2021-02-17 02:41:50|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|0
1613529720000|2021-02-17 02:42:00|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1613529730000|2021-02-17 02:42:10|3832.6|3820.6|3833.1|3821.1|3833.1|3821.1|3832.6|3820.6|0
1613529750000|2021-02-17 02:42:30|3833|3821|3833|3821|3833|3821|3833|3821|0
1613529770000|2021-02-17 02:42:50|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|0
1613529780000|2021-02-17 02:43:00|3833|3821|3833|3821|3833|3821|3833|3821|0
1613529870000|2021-02-17 02:44:30|3833.1|3821.1|3833.4|3821.4|3833.5|3821.5|3833.1|3821.1|0
1613529880000|2021-02-17 02:44:40|3832.9|3820.9|3833|3821|3833|3821|3832.9|3820.9|0
1613529890000|2021-02-17 02:44:50|3833.1|3821.1|3833|3821|3833.5|3821.5|3833|3821|0
1613529900000|2021-02-17 02:45:00|3833.1|3821.1|3833.1|3821.1|3833.4|3821.4|3833|3821|0
1613529910000|2021-02-17 02:45:10|3833.5|3821.5|3833.5|3821.5|3833.9|3821.9|3833.5|3821.5|0
1613529920000|2021-02-17 02:45:20|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|0
1613529940000|2021-02-17 02:45:40|3833.7|3821.7|3834.1|3822.1|3835.4|3823.4|3833.7|3821.7|3
1613529950000|2021-02-17 02:45:50|3834.6|3822.6|3834.9|3822.9|3836.3|3824.3|3834.5|3822.5|10
1613529960000|2021-02-17 02:46:00|3835.4|3823.4|3841.4|3825.4|3841.8|3827.6|3835.4|3823.4|33
1613529970000|2021-02-17 02:46:10|3841.3|3825.3|3840.3|3828.3|3841.4|3828.3|3836.8|3824.8|0
1613529980000|2021-02-17 02:46:20|3839.8|3827.8|3839.6|3827.6|3840.3|3828.3|3839.6|3827.6|0
1613529990000|2021-02-17 02:46:30|3839.7|3827.7|3839.7|3827.7|3840.3|3828.3|3839.3|3827.3|4
1613530000000|2021-02-17 02:46:40|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1613530010000|2021-02-17 02:46:50|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|0
1613530020000|2021-02-17 02:47:00|3838.3|3826.3|3838.6|3826.6|3838.6|3826.6|3838.3|3826.3|1
1613530030000|2021-02-17 02:47:10|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|0
1613530060000|2021-02-17 02:47:40|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1613530070000|2021-02-17 02:47:50|3839|3827|3838.1|3826.1|3839|3827|3838.1|3826.1|0
1613530090000|2021-02-17 02:48:10|||||||||2
1613530110000|2021-02-17 02:48:30|3838.9|3826.9|3839|3827|3839|3827|3838.9|3826.9|0
1613530120000|2021-02-17 02:48:40|3838.9|3826.9|3838.4|3826.4|3838.9|3826.9|3838.4|3826.4|41
1613530130000|2021-02-17 02:48:50|3838|3826|3838|3826|3838|3826|3838|3826|20
1613530140000|2021-02-17 02:49:00|3837.6|3825.6|3839.5|3827.5|3839.5|3827.5|3837.6|3825.6|0
1613530150000|2021-02-17 02:49:10|3839.4|3827.4|3837.9|3825.9|3840.5|3827.4|3837.8|3824.5|0
1613530160000|2021-02-17 02:49:20|3838|3826|3839.5|3827.5|3839.5|3827.5|3838|3826|0
1613530180000|2021-02-17 02:49:40|3839.1|3827.1|3838|3826|3839.1|3827.1|3837.4|3825.4|0
1613530200000|2021-02-17 02:50:00|3837.6|3825.6|3838.9|3826.9|3838.9|3826.9|3837.6|3825.6|0
1613530210000|2021-02-17 02:50:10|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|0
1613530220000|2021-02-17 02:50:20|3838|3826|3838|3826|3838|3826|3838|3826|0
1613530230000|2021-02-17 02:50:30|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|0
1613530240000|2021-02-17 02:50:40|3838|3826|3838.4|3826.4|3838.4|3826.4|3838|3826|0
1613530250000|2021-02-17 02:50:50|3838|3826|3838|3826|3838|3826|3838|3826|0
1613530290000|2021-02-17 02:51:30|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|0
1613530310000|2021-02-17 02:51:50|3838|3826|3838|3826|3838|3826|3838|3826|0
1613530320000|2021-02-17 02:52:00|3837.5|3825.5|3838|3826|3838|3826|3837.5|3825.5|0
1613530330000|2021-02-17 02:52:10|3837.5|3825.5|3838|3826|3838|3826|3837.5|3825.5|0
1613530360000|2021-02-17 02:52:40|3837.9|3825.9|3837.4|3825.4|3837.9|3825.9|3837.4|3825.4|0
1613530420000|2021-02-17 02:53:40|3836.9|3824.9|3837.4|3825.4|3837.4|3825.4|3836.5|3824.5|0
1613530450000|2021-02-17 02:54:10|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1613530460000|2021-02-17 02:54:20|3836.5|3824.5|3836.9|3824.9|3836.9|3824.9|3836.5|3824.5|0
1613530470000|2021-02-17 02:54:30|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|0
1613530480000|2021-02-17 02:54:40|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|0
1613530530000|2021-02-17 02:55:30|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|0
1613530550000|2021-02-17 02:55:50|3836.5|3824.5|3836.4|3824.4|3836.5|3824.5|3836.4|3824.4|0
1613530570000|2021-02-17 02:56:10|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|0
1613530580000|2021-02-17 02:56:20|3836.9|3824.9|3836.6|3824.6|3836.9|3824.9|3836.6|3824.6|0
1613530610000|2021-02-17 02:56:50|3835.9|3823.9|3831.6|3819.6|3835.9|3823.9|3831.6|3819.6|0
1613530620000|2021-02-17 02:57:00|3832|3820|3832|3820|3832|3820|3832|3820|0
1613530630000|2021-02-17 02:57:10|3831.6|3819.6|3829.3|3817.3|3831.6|3819.6|3829.3|3817.3|3
1613530640000|2021-02-17 02:57:20|3829|3817|3828.9|3816.9|3829|3817|3828.9|3816.9|1
1613530650000|2021-02-17 02:57:30|3829.3|3817.3|3830.6|3818.6|3832.3|3818.6|3829.1|3816.3|0
1613530660000|2021-02-17 02:57:40|3833.1|3817.1|3830.2|3818.2|3833.1|3819|3830.2|3815.9|0
1613530670000|2021-02-17 02:57:50|3832.3|3816.3|3831.9|3815.9|3832.3|3816.3|3831.9|3815.9|0
1613530680000|2021-02-17 02:58:00|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1613530690000|2021-02-17 02:58:10|3831|3819|3834.8|3818.8|3834.8|3819.9|3831|3818.8|0
1613530700000|2021-02-17 02:58:20|3835.4|3819.4|3835.7|3819.7|3835.7|3819.7|3835.4|3819.4|0
1613530710000|2021-02-17 02:58:30|3835.3|3819.3|3837.2|3821.2|3837.2|3821.2|3835.3|3819.3|0
1613530720000|2021-02-17 02:58:40|3837.6|3821.6|3835.8|3823.8|3837.6|3823.8|3835.8|3821.6|0
1613530730000|2021-02-17 02:58:50|3836.7|3824.7|3838|3826|3838|3826|3836.7|3824.7|0
1613530740000|2021-02-17 02:59:00|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|3838.5|3826.5|0
1613530750000|2021-02-17 02:59:10|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|0
1613530760000|2021-02-17 02:59:20|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1613530770000|2021-02-17 02:59:30|3839.3|3827.3|3839.7|3827.7|3839.7|3827.7|3839.3|3827.3|0
1613530780000|2021-02-17 02:59:40|3840.1|3828.1|3841.3|3829.3|3841.3|3829.3|3840.1|3828.1|3
1613530790000|2021-02-17 02:59:50|3841.9|3829.9|3842.4|3830.4|3842.8|3830.8|3841.9|3829.9|14
1613530800000|2021-02-17 03:00:00|3842.8|3830.8|3844.4|3832.4|3844.5|3832.5|3842.7|3830.7|10
1613530810000|2021-02-17 03:00:10|3844.5|3832.5|3844.4|3832.4|3844.5|3832.5|3844.4|3832.4|0
1613530820000|2021-02-17 03:00:20|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|2
1613530840000|2021-02-17 03:00:40|3845.7|3833.7|3847|3835|3847.1|3835.1|3845.7|3833.7|3
1613530850000|2021-02-17 03:00:50|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|0
1613530860000|2021-02-17 03:01:00|3847.5|3835.5|3848|3836|3848|3836|3847.5|3835.5|0
1613530870000|2021-02-17 03:01:10|3848.4|3836.4|3847.5|3835.5|3848.4|3836.4|3847.5|3835.5|0
1613530880000|2021-02-17 03:01:20|3847.1|3835.1|3848.4|3836.4|3848.4|3836.4|3847.1|3835.1|0
1613530890000|2021-02-17 03:01:30|3848|3836|3847.4|3835.4|3848.4|3836.4|3847.4|3835.4|1
1613530900000|2021-02-17 03:01:40|3847.5|3835.5|3847.9|3835.9|3848.8|3836.8|3847.5|3835.5|0
1613530910000|2021-02-17 03:01:50|3848.8|3836.8|3847.9|3835.9|3848.8|3836.8|3847.9|3835.9|0
1613530920000|2021-02-17 03:02:00|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|0
1613530930000|2021-02-17 03:02:10|3846.6|3834.6|3845.7|3833.7|3846.6|3834.6|3845.7|3833.7|0
1613530950000|2021-02-17 03:02:30|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|0
1613530960000|2021-02-17 03:02:40|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|0
1613530980000|2021-02-17 03:03:00|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|0
1613530990000|2021-02-17 03:03:10|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1613531020000|2021-02-17 03:03:40|3844.5|3832.5|3847|3831|3847|3833.1|3844.5|3830.6|21
1613531030000|2021-02-17 03:03:50|3847.5|3831.5|3847.5|3831.5|3847.5|3831.5|3847.5|3831.5|0
1613531040000|2021-02-17 03:04:00|3847.6|3831.6|3848.9|3832.9|3848.9|3832.9|3847.6|3831.6|0
1613531050000|2021-02-17 03:04:10|3848.8|3832.8|3845.3|3833.3|3848.8|3833.3|3845.3|3831.5|0
1613531100000|2021-02-17 03:05:00|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1613531110000|2021-02-17 03:05:10|3846.1|3834.1|3845.6|3833.6|3846.9|3834.9|3845.6|3833.6|10
1613531120000|2021-02-17 03:05:20|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3
1613531130000|2021-02-17 03:05:30|3846.3|3834.3|3845.9|3833.9|3846.3|3834.3|3845.9|3833.9|0
1613531140000|2021-02-17 03:05:40|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|0
1613531150000|2021-02-17 03:05:50|||||||||2
1613531160000|2021-02-17 03:06:00|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|0
1613531170000|2021-02-17 03:06:10|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|0
1613531180000|2021-02-17 03:06:20|3848.6|3836.6|3848.6|3836.6|3849.4|3837.4|3848.6|3836.6|0
1613531190000|2021-02-17 03:06:30|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|0
1613531200000|2021-02-17 03:06:40|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1613531210000|2021-02-17 03:06:50|3851.5|3839.5|3852.6|3840.6|3852.6|3840.6|3851.5|3839.5|0
1613531220000|2021-02-17 03:07:00|3853|3841|3853.8|3841.8|3853.8|3841.8|3853|3841|0
1613531230000|2021-02-17 03:07:10|3853|3841|3852.9|3840.9|3853|3841|3852.9|3840.9|49
1613531240000|2021-02-17 03:07:20|3853|3841|3854.3|3842.3|3854.3|3842.3|3852.4|3840.4|0
1613531250000|2021-02-17 03:07:30|3854.4|3842.4|3854.7|3842.7|3854.7|3842.7|3854.4|3842.4|6
1613531260000|2021-02-17 03:07:40|3854.4|3842.4|3855.2|3843.2|3855.2|3843.2|3854.4|3842.4|3
1613531280000|2021-02-17 03:08:00|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.2|3842.2|0
1613531290000|2021-02-17 03:08:10|3854.2|3842.2|3853.3|3841.3|3854.7|3842.7|3852.5|3840.5|0
1613531300000|2021-02-17 03:08:20|3853.7|3841.7|3854.2|3842.2|3854.2|3842.2|3853.7|3841.7|0
1613531320000|2021-02-17 03:08:40|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1613531330000|2021-02-17 03:08:50|3855.1|3843.1|3855.2|3843.2|3855.2|3843.2|3855.1|3843.1|2
1613531340000|2021-02-17 03:09:00|3855.6|3843.6|3856.9|3844.9|3856.9|3844.9|3855.2|3843.2|14
1613531350000|2021-02-17 03:09:10|3858.7|3846.7|3861.9|3849.9|3862.7|3850.7|3858.7|3846.7|11
1613531360000|2021-02-17 03:09:20|3861.8|3849.8|3862.7|3850.7|3862.7|3850.7|3861.8|3849.8|2
1613531370000|2021-02-17 03:09:30|3862.6|3850.6|3863.1|3851.1|3863.1|3851.1|3861.9|3849.9|4
1613531380000|2021-02-17 03:09:40|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|3862.4|3850.4|1
1613531390000|2021-02-17 03:09:50|3864.3|3848.3|3861.7|3849.7|3866.5|3854.5|3861.2|3847.1|6
1613531400000|2021-02-17 03:10:00|3862.5|3850.5|3862.6|3850.6|3862.6|3850.6|3862.5|3850.5|0
1613531410000|2021-02-17 03:10:10|3864.3|3852.3|3865.3|3853.3|3865.3|3853.3|3864.3|3852.3|2
1613531440000|2021-02-17 03:10:40|3864.9|3852.9|3864.9|3852.9|3865.3|3853.3|3864.9|3852.9|0
1613531450000|2021-02-17 03:10:50|3865.3|3853.3|3865.2|3853.2|3865.3|3853.3|3865.2|3853.2|5
1613531470000|2021-02-17 03:11:10|3865.3|3853.3|3865.6|3853.6|3865.6|3853.6|3865.2|3853.2|0
1613531480000|2021-02-17 03:11:20|3866.5|3854.5|3868.6|3852.6|3868.6|3854.9|3866.5|3852.6|50
1613531490000|2021-02-17 03:11:30|3869.1|3853.1|3868.6|3852.6|3869.1|3853.1|3868.6|3852.6|0
1613531500000|2021-02-17 03:11:40|3866.6|3854.6|3868.1|3852.1|3868.1|3854.6|3866.6|3852.1|0
1613531510000|2021-02-17 03:11:50|3867.7|3851.7|3865.3|3853.3|3867.7|3853.3|3865.3|3851.6|4
1613531520000|2021-02-17 03:12:00|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3
1613531540000|2021-02-17 03:12:20|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1613531550000|2021-02-17 03:12:30|3865.3|3853.3|3865.3|3853.3|3865.4|3853.4|3865.3|3853.3|0
1613531560000|2021-02-17 03:12:40|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1613531570000|2021-02-17 03:12:50|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|0
1613531580000|2021-02-17 03:13:00|3864.9|3852.9|3865|3853|3865|3853|3864.9|3852.9|0
1613531600000|2021-02-17 03:13:20|||||||||4
1613531610000|2021-02-17 03:13:30|3864.9|3852.9|3865.3|3853.3|3865.3|3853.3|3864.9|3852.9|0
1613531620000|2021-02-17 03:13:40|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1613531630000|2021-02-17 03:13:50|3865|3853|3865|3853|3865|3853|3865|3853|0
1613531640000|2021-02-17 03:14:00|3866.3|3854.3|3866.2|3854.2|3866.7|3854.7|3866.2|3854.2|32
1613531650000|2021-02-17 03:14:10|3865.8|3853.8|3865.2|3853.2|3866.2|3854.2|3865.2|3853.2|0
1613531660000|2021-02-17 03:14:20|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|0
1613531670000|2021-02-17 03:14:30|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|0
1613531680000|2021-02-17 03:14:40|3864.8|3852.8|3864.8|3852.8|3865.4|3853.4|3864.8|3852.8|0
1613531690000|2021-02-17 03:14:50|3864.7|3852.7|3864.8|3852.8|3865.2|3853.2|3864.7|3852.7|0
1613531700000|2021-02-17 03:15:00|3864.9|3852.9|3865.4|3853.4|3865.4|3853.4|3864.9|3852.9|0
1613531720000|2021-02-17 03:15:20|3865.3|3853.3|3865.3|3853.3|3865.4|3853.4|3865.3|3853.3|0
1613531730000|2021-02-17 03:15:30|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.8|3852.8|0
1613531740000|2021-02-17 03:15:40|3864.8|3852.8|3864.8|3852.8|3865.2|3853.2|3864.8|3852.8|0
1613531750000|2021-02-17 03:15:50|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|0
1613531770000|2021-02-17 03:16:10|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1613531780000|2021-02-17 03:16:20|3866.2|3854.2|3865.4|3853.4|3866.2|3854.2|3865.4|3853.4|3
1613531790000|2021-02-17 03:16:30|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3865.8|3853.8|0
1613531800000|2021-02-17 03:16:40|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|0
1613531810000|2021-02-17 03:16:50|3865.4|3853.4|3865.9|3853.9|3865.9|3853.9|3865.4|3853.4|0
1613531820000|2021-02-17 03:17:00|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|0
1613531830000|2021-02-17 03:17:10|3867.2|3855.2|3867.2|3855.2|3867.2|3855.2|3867.2|3855.2|0
1613531840000|2021-02-17 03:17:20|3867.1|3855.1|3866.7|3854.7|3867.1|3855.1|3866.7|3854.7|0
1613531850000|2021-02-17 03:17:30|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|0
1613531860000|2021-02-17 03:17:40|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|5
1613531870000|2021-02-17 03:17:50|3865.7|3853.7|3866.2|3854.2|3866.2|3854.2|3865.2|3853.2|0
1613531890000|2021-02-17 03:18:10|3865.8|3853.8|3865.6|3853.6|3865.8|3853.8|3865.6|3853.6|4
1613531900000|2021-02-17 03:18:20|3865.7|3853.7|3865.7|3853.7|3865.7|3853.7|3865.7|3853.7|0
1613531920000|2021-02-17 03:18:40|3865.3|3853.3|3865.2|3853.2|3865.3|3853.3|3865.2|3853.2|0
1613531930000|2021-02-17 03:18:50|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|0
1613531950000|2021-02-17 03:19:10|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|0
1613531960000|2021-02-17 03:19:20|3866.2|3854.2|3867.5|3855.5|3867.5|3855.5|3866.2|3854.2|0
1613531970000|2021-02-17 03:19:30|3867.6|3855.6|3869.3|3857.3|3869.3|3857.3|3867.6|3855.6|3
1613531980000|2021-02-17 03:19:40|3869.7|3857.7|3870.7|3858.7|3870.7|3858.7|3869.7|3857.7|16
1613531990000|2021-02-17 03:19:50|3870.8|3858.8|3872|3860|3872.1|3860.1|3870.8|3858.8|0
1613532000000|2021-02-17 03:20:00|3872.1|3860.1|3872|3860|3872.1|3860.1|3872|3860|1
1613532010000|2021-02-17 03:20:10|3872.1|3860.1|3872.4|3860.4|3873|3861|3870.5|3858.5|12
1613532020000|2021-02-17 03:20:20|3872.9|3860.9|3872.6|3860.6|3873|3861|3872.6|3860.6|0
1613532050000|2021-02-17 03:20:50|3872.4|3860.4|3870.7|3858.7|3872.4|3860.4|3870.7|3858.7|0
1613532060000|2021-02-17 03:21:00|3871.1|3859.1|3871.2|3859.2|3871.2|3859.2|3871.1|3859.1|0
1613532080000|2021-02-17 03:21:20|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1613532110000|2021-02-17 03:21:50|3871.2|3859.2|3871.1|3859.1|3871.2|3859.2|3870.7|3858.7|0
1613532120000|2021-02-17 03:22:00|3871|3859|3870.6|3858.6|3871|3859|3870.6|3858.6|0
1613532130000|2021-02-17 03:22:10|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1613532150000|2021-02-17 03:22:30|3869.7|3857.7|3867.8|3855.8|3869.7|3857.7|3867.8|3853.7|0
1613532160000|2021-02-17 03:22:40|3868.2|3856.2|3867.8|3855.8|3868.7|3856.7|3867.8|3855.8|0
1613532170000|2021-02-17 03:22:50|3867.7|3855.7|3867.3|3855.3|3867.7|3855.7|3867.3|3855.3|0
1613532180000|2021-02-17 03:23:00|3866.8|3854.8|3865.3|3853.3|3866.8|3854.8|3865.3|3853.3|0
1613532190000|2021-02-17 03:23:10|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|0
1613532200000|2021-02-17 03:23:20|3860.9|3848.9|3860.8|3848.8|3862.9|3849.4|3860.8|3846.9|0
1613532210000|2021-02-17 03:23:30|3860.4|3848.4|3860.4|3848.4|3862.9|3848.8|3860.4|3846.5|0
1613532220000|2021-02-17 03:23:40|3860.6|3848.6|3864.9|3848.9|3864.9|3849.4|3860.6|3847.5|0
1613532230000|2021-02-17 03:23:50|3865.7|3849.7|3862.4|3850.4|3865.7|3850.4|3862.4|3849.7|0
1613532240000|2021-02-17 03:24:00|3864.5|3848.5|3864.9|3848.9|3865.3|3851.9|3863|3848.5|0
1613532270000|2021-02-17 03:24:30|3864|3848|3862.4|3850.4|3864|3850.4|3861.2|3847.4|0
1613532280000|2021-02-17 03:24:40|3863.4|3847.4|3863.4|3847.4|3863.4|3847.4|3863.4|3847.4|0
1613532290000|2021-02-17 03:24:50|3861.2|3849.2|3860.4|3848.4|3861.2|3849.2|3860.4|3848.4|0
1613532300000|2021-02-17 03:25:00|3858.4|3846.4|3858.4|3846.4|3861.4|3846.4|3858.4|3844.9|0
1613532310000|2021-02-17 03:25:10|3860.5|3844.5|3860.5|3844.5|3861.3|3847.4|3858.8|3844.5|0
1613532320000|2021-02-17 03:25:20|3859|3847|3859.7|3847.7|3861.5|3848.2|3859|3845.5|0
1613532330000|2021-02-17 03:25:30|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|0
1613532340000|2021-02-17 03:25:40|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|0
1613532350000|2021-02-17 03:25:50|3860.1|3848.1|3858.9|3846.9|3860.1|3848.1|3858.9|3846.9|0
1613532360000|2021-02-17 03:26:00|3859|3847|3859.4|3847.4|3859.4|3847.4|3858.9|3846.9|0
1613532370000|2021-02-17 03:26:10|3859.5|3847.5|3858.8|3846.8|3859.9|3847.9|3858.8|3846.8|0
1613532380000|2021-02-17 03:26:20|3858.9|3846.9|3859.2|3847.2|3859.4|3847.4|3858.8|3846.8|0
1613532390000|2021-02-17 03:26:30|3859.7|3847.7|3858.8|3846.8|3859.7|3847.7|3858.8|3846.8|0
1613532400000|2021-02-17 03:26:40|3858.4|3846.4|3858.6|3846.6|3858.9|3846.9|3858.4|3846.4|0
1613532410000|2021-02-17 03:26:50|3858.1|3846.1|3858.5|3846.5|3858.6|3846.6|3858.1|3846.1|0
1613532420000|2021-02-17 03:27:00|3859|3847|3858.1|3846.1|3859|3847|3858.1|3846.1|0
1613532430000|2021-02-17 03:27:10|3858.2|3846.2|3859|3847|3859|3847|3858.2|3846.2|0
1613532490000|2021-02-17 03:28:10|3859.1|3847.1|3859.5|3847.5|3859.5|3847.5|3859.1|3847.1|0
1613532500000|2021-02-17 03:28:20|3860|3848|3860|3848|3860|3848|3860|3848|0
1613532510000|2021-02-17 03:28:30|3859.5|3847.5|3860.5|3848.5|3860.5|3848.5|3859.5|3847.5|0
1613532520000|2021-02-17 03:28:40|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|0
1613532530000|2021-02-17 03:28:50|3860.7|3848.7|3860.7|3848.7|3861.2|3849.2|3860.7|3848.7|2
1613532540000|2021-02-17 03:29:00|3860.8|3848.8|3861.6|3849.6|3861.7|3849.7|3860.8|3848.8|0
1613532550000|2021-02-17 03:29:10|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|0
1613532570000|2021-02-17 03:29:30|3862.4|3850.4|3862|3850|3862.4|3850.4|3862|3850|0
1613532580000|2021-02-17 03:29:40|3861.4|3849.4|3862|3850|3862|3850|3860.2|3848.2|0
1613532590000|2021-02-17 03:29:50|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|0
1613532600000|2021-02-17 03:30:00|3862|3850|3862|3850|3862|3850|3862|3850|0
1613532610000|2021-02-17 03:30:10|3861.6|3849.6|3861.5|3849.5|3861.6|3849.6|3861.5|3849.5|0
1613532620000|2021-02-17 03:30:20|3861.6|3849.6|3861.5|3849.5|3861.6|3849.6|3861.5|3849.5|0
1613532630000|2021-02-17 03:30:30|3861.1|3849.1|3861.6|3849.6|3861.6|3849.6|3861.1|3849.1|0
1613532640000|2021-02-17 03:30:40|3862|3850|3862|3850|3862|3850|3862|3850|0
1613532670000|2021-02-17 03:31:10|3861.6|3849.6|3860.2|3848.2|3861.6|3849.6|3860.2|3848.2|0
1613532700000|2021-02-17 03:31:40|3860.6|3848.6|3860.2|3848.2|3861|3849|3860.2|3848.2|0
1613532720000|2021-02-17 03:32:00|3860.3|3848.3|3860.6|3848.6|3861.1|3849.1|3860.3|3848.3|0
1613532730000|2021-02-17 03:32:10|3860.2|3848.2|3859.3|3847.3|3860.2|3848.2|3859.3|3847.3|0
1613532750000|2021-02-17 03:32:30|3858.9|3846.9|3858.9|3846.9|3859|3847|3858.9|3846.9|0
1613532760000|2021-02-17 03:32:40|3858.8|3846.8|3858.9|3846.9|3858.9|3846.9|3857.9|3845.9|0
1613532770000|2021-02-17 03:32:50|3858.7|3846.7|3857.5|3845.5|3859.5|3846.7|3856.9|3843.5|0
1613532780000|2021-02-17 03:33:00|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|3857.4|3845.4|0
1613532790000|2021-02-17 03:33:10|3858|3846|3857.9|3845.9|3858.4|3846.4|3857.9|3845.9|0
1613532810000|2021-02-17 03:33:30|3857.4|3845.4|3857.4|3845.4|3857.9|3845.9|3857.4|3845.4|0
1613532820000|2021-02-17 03:33:40|3857.5|3845.5|3857.4|3845.4|3859.9|3845.9|3857.4|3843.9|1
1613532830000|2021-02-17 03:33:50|3857.5|3845.5|3857.9|3845.9|3857.9|3845.9|3857.4|3845.4|0
1613532840000|2021-02-17 03:34:00|3859.2|3847.2|3858.8|3846.8|3859.2|3847.2|3858.8|3846.8|0
1613532850000|2021-02-17 03:34:10|3859.2|3847.2|3858.3|3846.3|3859.2|3847.2|3858.3|3846.3|0
1613532860000|2021-02-17 03:34:20|3858.4|3846.4|3858.8|3846.8|3859.3|3847.3|3858.4|3846.4|1
1613532870000|2021-02-17 03:34:30|3859.7|3847.7|3859.8|3847.8|3859.8|3847.8|3859.7|3847.7|0
1613532880000|2021-02-17 03:34:40|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|0
1613532900000|2021-02-17 03:35:00|3859.3|3847.3|3858.9|3846.9|3859.7|3847.7|3858.9|3846.9|0
1613532930000|2021-02-17 03:35:30|3859.7|3847.7|3859.7|3847.7|3859.8|3847.8|3859.7|3847.7|0
1613532940000|2021-02-17 03:35:40|3859.4|3847.4|3858.9|3846.9|3859.4|3847.4|3858.9|3846.9|0
1613532950000|2021-02-17 03:35:50|3858.8|3846.8|3855.8|3843.8|3860.7|3846.8|3855.8|3843.8|0
1613532960000|2021-02-17 03:36:00|3855.9|3843.9|3855.7|3843.7|3858.4|3844.4|3855.7|3841.8|0
1613532970000|2021-02-17 03:36:10|3854.8|3842.8|3855.4|3843.4|3855.8|3843.8|3854.8|3842.8|0
1613532980000|2021-02-17 03:36:20|3855.3|3843.3|3855.9|3843.9|3858.8|3844.2|3854.8|3842.8|0
1613532990000|2021-02-17 03:36:30|3857.8|3841.8|3856.3|3844.3|3859.7|3845.6|3856.3|3841.8|0
1613533000000|2021-02-17 03:36:40|3856.8|3844.8|3854.8|3842.8|3856.8|3844.8|3854.8|3842.8|0
1613533010000|2021-02-17 03:36:50|3855.2|3843.2|3855.4|3843.4|3855.4|3843.4|3855.2|3843.2|0
1613533020000|2021-02-17 03:37:00|3855.3|3843.3|3855.4|3843.4|3855.4|3843.4|3855.3|3843.3|0
1613533030000|2021-02-17 03:37:10|3855.3|3843.3|3856.3|3844.3|3856.3|3844.3|3854.8|3842.8|0
1613533040000|2021-02-17 03:37:20|3856.8|3844.8|3855.8|3843.8|3856.8|3844.8|3855.8|3843.8|0
1613533050000|2021-02-17 03:37:30|3856.8|3844.8|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|0
1613533060000|2021-02-17 03:37:40|3856.4|3844.4|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|0
1613533070000|2021-02-17 03:37:50|3856.1|3844.1|3856|3844|3856.1|3844.1|3856|3844|0
1613533080000|2021-02-17 03:38:00|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1613533110000|2021-02-17 03:38:30|3855.6|3843.6|3856.1|3844.1|3856.1|3844.1|3855.6|3843.6|0
1613533120000|2021-02-17 03:38:40|3855.6|3843.6|3855.7|3843.7|3855.7|3843.7|3855.6|3843.6|0
1613533130000|2021-02-17 03:38:50|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|0
1613533140000|2021-02-17 03:39:00|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.6|3843.6|0
1613533150000|2021-02-17 03:39:10|3855.6|3843.6|3855.7|3843.7|3855.7|3843.7|3855.6|3843.6|0
1613533160000|2021-02-17 03:39:20|3855.6|3843.6|3855.7|3843.7|3855.7|3843.7|3855.6|3843.6|0
1613533170000|2021-02-17 03:39:30|3855.6|3843.6|3856.1|3844.1|3856.1|3844.1|3855.6|3843.6|0
1613533190000|2021-02-17 03:39:50|3854.7|3842.7|3856|3844|3856|3844|3854.7|3842.7|0
1613533200000|2021-02-17 03:40:00|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1613533210000|2021-02-17 03:40:10|3856.1|3844.1|3857.1|3845.1|3857.1|3845.1|3855.7|3843.7|0
1613533220000|2021-02-17 03:40:20|3857|3845|3856.2|3844.2|3857|3845|3856.2|3844.2|0
1613533230000|2021-02-17 03:40:30|3856.6|3844.6|3856.6|3844.6|3857.1|3845.1|3856.5|3844.5|0
1613533240000|2021-02-17 03:40:40|3857|3845|3858|3846|3858|3846|3857|3845|0
1613533250000|2021-02-17 03:40:50|||||||||4
1613533260000|2021-02-17 03:41:00|||||||||7
1613533270000|2021-02-17 03:41:10|||||||||2
1613533290000|2021-02-17 03:41:30|3857.7|3845.7|3857.7|3845.7|3858.2|3846.2|3857.7|3845.7|6
1613533300000|2021-02-17 03:41:40|3857.8|3845.8|3857.8|3845.8|3858.2|3846.2|3857.7|3845.7|0
1613533310000|2021-02-17 03:41:50|3858.2|3846.2|3857.8|3845.8|3858.2|3846.2|3857.8|3845.8|0
1613533320000|2021-02-17 03:42:00|3858.2|3846.2|3857.8|3845.8|3858.2|3846.2|3857.8|3845.8|0
1613533330000|2021-02-17 03:42:10|3857.4|3845.4|3858.2|3846.2|3858.2|3846.2|3857.4|3845.4|0
1613533340000|2021-02-17 03:42:20|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|0
1613533350000|2021-02-17 03:42:30|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|0
1613533360000|2021-02-17 03:42:40|3857.8|3845.8|3858.2|3846.2|3858.2|3846.2|3857.8|3845.8|0
1613533370000|2021-02-17 03:42:50|3858.3|3846.3|3857.7|3845.7|3858.3|3846.3|3857.7|3845.7|0
1613533420000|2021-02-17 03:43:40|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|0
1613533430000|2021-02-17 03:43:50|3858.2|3846.2|3857.8|3845.8|3858.3|3846.3|3857.8|3845.8|0
1613533440000|2021-02-17 03:44:00|3858.2|3846.2|3859.2|3847.2|3859.2|3847.2|3857.8|3845.8|0
1613533450000|2021-02-17 03:44:10|3859.1|3847.1|3863.2|3851.2|3863.2|3851.2|3859.1|3847.1|12
1613533460000|2021-02-17 03:44:20|3864.5|3852.5|3863|3851|3864.9|3852.9|3863|3851|1
1613533480000|2021-02-17 03:44:40|3863.4|3851.4|3863.5|3851.5|3863.5|3851.5|3863.4|3851.4|0
1613533490000|2021-02-17 03:44:50|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|0
1613533500000|2021-02-17 03:45:00|3863.5|3851.5|3863|3851|3863.5|3851.5|3863|3851|0
1613533510000|2021-02-17 03:45:10|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|0
1613533530000|2021-02-17 03:45:30|3863.9|3851.9|3864.9|3852.9|3864.9|3852.9|3863.9|3851.9|0
1613533540000|2021-02-17 03:45:40|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1613533550000|2021-02-17 03:45:50|3865|3853|3867|3855|3867|3855|3865|3853|2
1613533560000|2021-02-17 03:46:00|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|0
1613533580000|2021-02-17 03:46:20|3865.4|3853.4|3866.4|3850.4|3867.4|3853.4|3865.4|3850.3|0
1613533590000|2021-02-17 03:46:30|3866.8|3850.8|3866.4|3850.4|3866.9|3850.9|3866.4|3850.4|0
1613533600000|2021-02-17 03:46:40|3863.5|3854.4|3866.4|3850.4|3866.8|3854.4|3863.5|3849.6|0
1613533610000|2021-02-17 03:46:50|3864.5|3852.5|3866.2|3854.2|3866.2|3854.2|3864.5|3852.5|0
1613533620000|2021-02-17 03:47:00|3868.1|3852.1|3866.6|3854.6|3868.1|3854.6|3865.8|3851.7|0
1613533630000|2021-02-17 03:47:10|3866.3|3854.3|3868|3856|3868|3856|3866.3|3854.3|0
1613533640000|2021-02-17 03:47:20|3868.5|3856.5|3868.4|3856.4|3868.9|3856.9|3868.4|3856.4|0
1613533650000|2021-02-17 03:47:30|3868|3856|3866.4|3854.4|3868.5|3856.5|3866.4|3854.4|0
1613533660000|2021-02-17 03:47:40|3866.7|3854.7|3867.7|3851.7|3867.7|3854.7|3866.7|3851.7|0
1613533670000|2021-02-17 03:47:50|3867.3|3851.3|3867.3|3851.3|3867.3|3851.3|3867.3|3851.3|0
1613533680000|2021-02-17 03:48:00|3865.8|3853.8|3866.2|3854.2|3866.2|3854.2|3865.8|3853.8|0
1613533710000|2021-02-17 03:48:30|3865.8|3853.8|3866.2|3854.2|3866.2|3854.2|3865.8|3853.8|0
1613533720000|2021-02-17 03:48:40|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|0
1613533730000|2021-02-17 03:48:50|3865.9|3853.9|3865.8|3853.8|3865.9|3853.9|3865.4|3853.4|0
1613533740000|2021-02-17 03:49:00|3865.4|3853.4|3864.5|3852.5|3867.3|3853.4|3864.5|3850.9|0
1613533750000|2021-02-17 03:49:10|3866.4|3846.4|3863.6|3847.6|3866.4|3847.9|3863.5|3846.4|0
1613533760000|2021-02-17 03:49:20|3864.1|3848.1|3864.5|3848.5|3864.6|3848.6|3864.1|3848.1|0
1613533770000|2021-02-17 03:49:30|3864.1|3848.1|3864.1|3848.1|3864.1|3848.1|3863.6|3847.6|0
1613533800000|2021-02-17 03:50:00|3864.5|3848.5|3864.5|3848.5|3864.5|3848.5|3864.5|3848.5|0
1613533810000|2021-02-17 03:50:10|3864|3848|3861.9|3849.9|3864|3849.9|3861.9|3848|0
1613533830000|2021-02-17 03:50:30|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|0
1613533880000|2021-02-17 03:51:20|3863.4|3847.4|3863.4|3847.4|3863.4|3847.4|3863.4|3847.4|0
1613533890000|2021-02-17 03:51:30|3864.4|3848.4|3864.9|3848.9|3864.9|3848.9|3864.4|3848.4|0
1613533900000|2021-02-17 03:51:40|3864.4|3848.4|3864.3|3848.3|3864.4|3848.4|3864.3|3848.3|0
1613533910000|2021-02-17 03:51:50|3864.4|3848.4|3864.4|3848.4|3864.5|3848.5|3864.4|3848.4|0
1613533930000|2021-02-17 03:52:10|3863.9|3847.9|3864.4|3848.4|3864.4|3848.4|3863.9|3847.9|0
1613533940000|2021-02-17 03:52:20|3864.9|3848.9|3864.9|3848.9|3864.9|3848.9|3864.9|3848.9|0
1613533950000|2021-02-17 03:52:30|3864.4|3848.4|3864.4|3848.4|3864.4|3848.4|3864.4|3848.4|0
1613533970000|2021-02-17 03:52:50|3864.5|3848.5|3865|3849|3865|3849|3864.5|3848.5|0
1613533980000|2021-02-17 03:53:00|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|0
1613533990000|2021-02-17 03:53:10|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|0
1613534010000|2021-02-17 03:53:30|3864.4|3848.4|3864.4|3848.4|3864.4|3848.4|3864.4|3848.4|1
1613534020000|2021-02-17 03:53:40|3864.2|3848.2|3863.8|3847.8|3864.2|3848.2|3863.8|3847.8|1
1613534030000|2021-02-17 03:53:50|3863.7|3847.7|3863.4|3847.4|3863.7|3849.3|3861.3|3847.1|9
1613534040000|2021-02-17 03:54:00|3862.9|3846.9|3859.4|3843.4|3862.9|3846.9|3857.5|3843.4|0
1613534050000|2021-02-17 03:54:10|3857.5|3845.5|3859|3843|3859.4|3845.5|3857.5|3843|0
1613534060000|2021-02-17 03:54:20|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|0
1613534070000|2021-02-17 03:54:30|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|0
1613534080000|2021-02-17 03:54:40|3859.9|3843.9|3860.3|3844.3|3860.8|3844.8|3859.9|3843.9|0
1613534090000|2021-02-17 03:54:50|3859.9|3843.9|3859.9|3843.9|3859.9|3843.9|3859.9|3843.9|0
1613534100000|2021-02-17 03:55:00|3860.4|3844.4|3860.4|3844.4|3860.4|3844.4|3860.4|3844.4|0
1613534110000|2021-02-17 03:55:10|3860.5|3844.5|3862.5|3850.5|3862.5|3850.5|3860.5|3844.5|0
1613534130000|2021-02-17 03:55:30|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|0
1613534150000|2021-02-17 03:55:50|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|0
1613534190000|2021-02-17 03:56:30|3861.1|3849.1|3863|3851|3863|3851|3861.1|3849.1|0
1613534200000|2021-02-17 03:56:40|3862.9|3850.9|3863|3851|3863|3851|3862.5|3850.5|0
1613534210000|2021-02-17 03:56:50|3862.9|3850.9|3862.5|3850.5|3862.9|3850.9|3862.5|3850.5|0
1613534220000|2021-02-17 03:57:00|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|0
1613534230000|2021-02-17 03:57:10|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|0
1613534240000|2021-02-17 03:57:20|3863|3851|3863.4|3851.4|3863.4|3851.4|3862.9|3850.9|0
1613534260000|2021-02-17 03:57:40|3863|3851|3863|3851|3863|3851|3863|3851|0
1613534270000|2021-02-17 03:57:50|3862.6|3850.6|3862.5|3850.5|3862.6|3850.6|3862.5|3850.5|0
1613534280000|2021-02-17 03:58:00|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|0
1613534290000|2021-02-17 03:58:10|3862.6|3850.6|3862.5|3850.5|3862.6|3850.6|3862.5|3850.5|0
1613534310000|2021-02-17 03:58:30|3861.6|3849.6|3860.7|3848.7|3861.6|3849.6|3860.7|3848.7|0
1613534340000|2021-02-17 03:59:00|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|0
1613534350000|2021-02-17 03:59:10|3861.5|3849.5|3862|3850|3862|3850|3861.5|3849.5|0
1613534400000|2021-02-17 04:00:00|3863|3851|3863|3851|3863|3851|3863|3851|0
1613534410000|2021-02-17 04:00:10|3862.5|3850.5|3863|3851|3863|3851|3862.5|3850.5|0
1613534460000|2021-02-17 04:01:00|3863.9|3851.9|3864.8|3852.8|3864.8|3852.8|3863.4|3851.4|0
1613534500000|2021-02-17 04:01:40|3865.2|3853.2|3865.3|3853.3|3865.3|3853.3|3864.8|3852.8|0
1613534510000|2021-02-17 04:01:50|3864.7|3852.7|3864.8|3852.8|3864.8|3852.8|3864.7|3852.7|1
1613534520000|2021-02-17 04:02:00|3865.2|3853.2|3865.2|3853.2|3865.3|3853.3|3865.2|3853.2|0
1613534530000|2021-02-17 04:02:10|3866.4|3854.4|3866.9|3854.9|3867.3|3855.3|3866.4|3854.4|7
1613534540000|2021-02-17 04:02:20|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|0
1613534560000|2021-02-17 04:02:40|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1613534570000|2021-02-17 04:02:50|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|1
1613534590000|2021-02-17 04:03:10|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|0
1613534600000|2021-02-17 04:03:20|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1613534610000|2021-02-17 04:03:30|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1613534640000|2021-02-17 04:04:00|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|0
1613534650000|2021-02-17 04:04:10|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1613534660000|2021-02-17 04:04:20|3863.3|3851.3|3863.2|3851.2|3863.3|3851.3|3863.2|3851.2|1
1613534680000|2021-02-17 04:04:40|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|0
1613534700000|2021-02-17 04:05:00|3865.3|3853.3|3865.3|3853.3|3865.7|3853.7|3865.3|3853.3|0
1613534710000|2021-02-17 04:05:10|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|0
1613534720000|2021-02-17 04:05:20|3864.9|3852.9|3865.3|3853.3|3865.3|3853.3|3864.8|3852.8|2
1613534740000|2021-02-17 04:05:40|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1613534750000|2021-02-17 04:05:50|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|1
1613534770000|2021-02-17 04:06:10|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|0
1613534790000|2021-02-17 04:06:30|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|0
1613534860000|2021-02-17 04:07:40|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|0
1613534880000|2021-02-17 04:08:00|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|0
1613534940000|2021-02-17 04:09:00|3863.1|3851.1|3862.9|3850.9|3863.1|3851.1|3862.9|3850.9|2
1613534950000|2021-02-17 04:09:10|3863.3|3851.3|3863.4|3851.4|3863.4|3851.4|3863.3|3851.3|3
1613534960000|2021-02-17 04:09:20|3863|3851|3862.9|3850.9|3863|3851|3862.9|3850.9|2
1613534970000|2021-02-17 04:09:30|3862|3850|3862.9|3850.9|3862.9|3850.9|3862|3850|0
1613534990000|2021-02-17 04:09:50|3862|3850|3862|3850|3862|3850|3862|3850|0
1613535010000|2021-02-17 04:10:10|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|0
1613535030000|2021-02-17 04:10:30|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|0
1613535070000|2021-02-17 04:11:10|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|0
1613535100000|2021-02-17 04:11:40|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|0
1613535120000|2021-02-17 04:12:00|3857.7|3845.7|3858.1|3846.1|3858.1|3846.1|3857.7|3845.7|1
1613535160000|2021-02-17 04:12:40|3857.7|3845.7|3858.1|3846.1|3858.1|3846.1|3857.7|3845.7|0
1613535170000|2021-02-17 04:12:50|3858.5|3846.5|3858.4|3846.4|3858.5|3846.5|3858.4|3846.4|1
1613535180000|2021-02-17 04:13:00|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|0
1613535190000|2021-02-17 04:13:10|3859.2|3847.2|3859.2|3847.2|3859.2|3847.2|3859.2|3847.2|0
1613535210000|2021-02-17 04:13:30|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|0
1613535220000|2021-02-17 04:13:40|3858|3846|3858|3846|3858|3846|3858|3846|0
1613535230000|2021-02-17 04:13:50|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|0
1613535240000|2021-02-17 04:14:00|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|0
1613535250000|2021-02-17 04:14:10|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|0
1613535270000|2021-02-17 04:14:30|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|0
1613535280000|2021-02-17 04:14:40|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|0
1613535350000|2021-02-17 04:15:50|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|0
1613535420000|2021-02-17 04:17:00|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|0
1613535430000|2021-02-17 04:17:10|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|0
1613535440000|2021-02-17 04:17:20|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|0
1613535460000|2021-02-17 04:17:40|3859.3|3847.3|3859.2|3847.2|3859.3|3847.3|3858.9|3846.9|20
1613535480000|2021-02-17 04:18:00|3859.6|3847.6|3859.6|3847.6|3859.6|3847.6|3859.6|3847.6|0
1613535490000|2021-02-17 04:18:10|3859.2|3847.2|3859.2|3847.2|3859.2|3847.2|3859.2|3847.2|0
1613535540000|2021-02-17 04:19:00|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|0
1613535570000|2021-02-17 04:19:30|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|1
1613535600000|2021-02-17 04:20:00|3856.9|3844.9|3859.9|3843.9|3859.9|3844.9|3856.9|3843.9|4
1613535610000|2021-02-17 04:20:10|3859.1|3843.1|3856.3|3844.3|3859.1|3844.3|3856.3|3843.1|1
1613535620000|2021-02-17 04:20:20|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|0
1613535630000|2021-02-17 04:20:30|||||||||1
1613535640000|2021-02-17 04:20:40|||||||||4
1613535690000|2021-02-17 04:21:30|3857.5|3845.5|3859|3843|3860.2|3845.5|3857.5|3843|2
1613535710000|2021-02-17 04:21:50|3859.4|3843.4|3859.4|3843.4|3859.4|3843.4|3859.4|3843.4|0
1613535720000|2021-02-17 04:22:00|3859.8|3843.8|3857.6|3841.6|3859.8|3844.5|3856.5|3841.6|0
1613535730000|2021-02-17 04:22:10|3858.5|3842.5|3858.5|3842.5|3858.5|3842.5|3858.5|3842.5|0
1613535740000|2021-02-17 04:22:20|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1613535750000|2021-02-17 04:22:30|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|0
1613535760000|2021-02-17 04:22:40|3859|3847|3859|3847|3859|3847|3859|3847|0
1613535770000|2021-02-17 04:22:50|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|0
1613535780000|2021-02-17 04:23:00|3860.5|3844.5|3859.7|3843.7|3860.5|3844.5|3859.7|3843.7|0
1613535810000|2021-02-17 04:23:30|3859.3|3843.3|3859.3|3843.3|3859.3|3843.3|3859.3|3843.3|0
1613535820000|2021-02-17 04:23:40|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|0
1613535840000|2021-02-17 04:24:00|3856.8|3844.8|3858.5|3846.5|3858.5|3846.5|3856.8|3844.8|0
1613535860000|2021-02-17 04:24:20|3860.3|3848.3|3862.7|3850.7|3862.7|3850.7|3860.3|3848.3|0
1613535870000|2021-02-17 04:24:30|3862.8|3850.8|3861.4|3849.4|3863.7|3851.7|3860.8|3848.8|16
1613535900000|2021-02-17 04:25:00|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1613535910000|2021-02-17 04:25:10|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|0
1613535920000|2021-02-17 04:25:20|3861.8|3849.8|3861.3|3849.3|3861.8|3849.8|3861.3|3849.3|6
1613535930000|2021-02-17 04:25:30|3860.9|3848.9|3862.4|3850.4|3862.4|3850.4|3860.6|3848.6|3
1613535960000|2021-02-17 04:26:00|3861.5|3849.5|3860|3848|3861.5|3849.5|3859.6|3847.6|2
1613535970000|2021-02-17 04:26:10|3861.5|3849.5|3860.2|3848.2|3861.5|3849.5|3860.2|3848.2|4
1613535980000|2021-02-17 04:26:20|3860.3|3848.3|3861.3|3845.3|3862.7|3848.7|3860.3|3845.3|0
1613535990000|2021-02-17 04:26:30|3861.2|3845.2|3860.7|3844.7|3862.1|3846.1|3860.7|3844.7|0
1613536010000|2021-02-17 04:26:50|3860.2|3844.2|3860.2|3844.2|3860.2|3844.2|3860.2|3844.2|0
1613536030000|2021-02-17 04:27:10|3860.1|3844.1|3860.1|3844.1|3860.1|3844.1|3860.1|3844.1|0
1613536050000|2021-02-17 04:27:30|3859.7|3843.7|3859.7|3843.7|3859.7|3843.7|3859.7|3843.7|0
1613536060000|2021-02-17 04:27:40|3860.1|3844.1|3860.5|3844.5|3860.5|3844.5|3860.1|3844.1|0
1613536080000|2021-02-17 04:28:00|3859|3847|3859.3|3843.3|3860.9|3847|3859|3843.3|0
1613536090000|2021-02-17 04:28:10|3858.8|3842.8|3856.3|3844.3|3859.3|3844.8|3856.3|3842.4|0
1613536110000|2021-02-17 04:28:30|3855.9|3843.9|3859.7|3843.7|3859.7|3845.6|3855.4|3843.4|0
1613536120000|2021-02-17 04:28:40|3857.6|3845.6|3860.1|3844.1|3860.1|3845.6|3857.6|3843.3|0
1613536130000|2021-02-17 04:28:50|3859.7|3843.7|3859.3|3843.3|3859.7|3846.2|3857.6|3843.3|0
1613536140000|2021-02-17 04:29:00|3859.7|3843.7|3858|3846|3859.7|3846.1|3857.8|3843.7|8
1613536150000|2021-02-17 04:29:10|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|0
1613536170000|2021-02-17 04:29:30|3859.2|3847.2|3859.2|3847.2|3859.2|3847.2|3859.2|3847.2|0
1613536180000|2021-02-17 04:29:40|3858|3846|3859.7|3847.7|3859.7|3847.7|3858|3846|0
1613543400000|2021-02-17 06:30:00|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|0
1613543410000|2021-02-17 06:30:10|3860.5|3848.5|3861|3849|3861|3849|3860.5|3848.5|0
1613543440000|2021-02-17 06:30:40|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|0
1613543450000|2021-02-17 06:30:50|3862.8|3850.8|3864.2|3852.2|3864.3|3852.3|3862.8|3850.8|1
1613543460000|2021-02-17 06:31:00|3864.6|3852.6|3866|3854|3866|3854|3864.6|3852.6|4
1613543480000|2021-02-17 06:31:20|3865.6|3853.6|3866.9|3854.9|3866.9|3854.9|3865.6|3853.6|0
1613543490000|2021-02-17 06:31:30|3867.1|3855.1|3868.8|3856.8|3868.8|3856.8|3867.1|3855.1|3
1613543500000|2021-02-17 06:31:40|3868.7|3856.7|3870.1|3858.1|3870.1|3858.1|3868.7|3856.7|20
1613543510000|2021-02-17 06:31:50|3869.8|3857.8|3867.7|3855.7|3869.8|3857.8|3867.7|3855.7|0
1613543520000|2021-02-17 06:32:00|3869|3857|3869.1|3857.1|3869.1|3857.1|3869|3857|0
1613543530000|2021-02-17 06:32:10|3869.5|3857.5|3870.2|3858.2|3870.2|3858.2|3869.5|3857.5|5
1613543540000|2021-02-17 06:32:20|3870.1|3858.1|3869.6|3857.6|3870.1|3858.1|3869.2|3857.2|0
1613543550000|2021-02-17 06:32:30|3869.2|3857.2|3869.7|3857.7|3869.7|3857.7|3869.2|3857.2|0
1613543560000|2021-02-17 06:32:40|3869.6|3857.6|3868.2|3856.2|3869.6|3857.6|3868.2|3856.2|0
1613543570000|2021-02-17 06:32:50|3867.3|3855.3|3866.5|3854.5|3868.8|3856.8|3866.5|3854.5|0
1613543580000|2021-02-17 06:33:00|3866.9|3854.9|3867.5|3855.5|3867.9|3855.9|3866.5|3854.5|0
1613543590000|2021-02-17 06:33:10|3867.4|3855.4|3867|3855|3867.9|3855.9|3867|3855|0
1613543600000|2021-02-17 06:33:20|3866.5|3854.5|3867.5|3855.5|3867.5|3855.5|3866|3854|0
1613543610000|2021-02-17 06:33:30|3867.6|3855.6|3867.9|3855.9|3868.8|3856.8|3867.6|3855.6|0
1613543630000|2021-02-17 06:33:50|3867.5|3855.5|3867.5|3855.5|3867.5|3855.5|3867.5|3855.5|0
1613543640000|2021-02-17 06:34:00|3867.2|3855.2|3866.6|3854.6|3867.2|3855.2|3866|3854|0
1613543650000|2021-02-17 06:34:10|3867|3855|3867|3855|3867.5|3855.5|3867|3855|0
1613543660000|2021-02-17 06:34:20|3867.4|3855.4|3868.8|3856.8|3868.8|3856.8|3867.4|3855.4|0
1613543680000|2021-02-17 06:34:40|3869.3|3857.3|3869.7|3857.7|3869.7|3857.7|3869.3|3857.3|0
1613543690000|2021-02-17 06:34:50|3869.2|3857.2|3869.7|3857.7|3869.7|3857.7|3869.2|3857.2|0
1613543710000|2021-02-17 06:35:10|3870.1|3858.1|3869.6|3857.6|3870.1|3858.1|3869.6|3857.6|0
1613543720000|2021-02-17 06:35:20|3870.1|3858.1|3869.6|3857.6|3870.1|3858.1|3869.6|3857.6|0
1613543730000|2021-02-17 06:35:30|3869.1|3857.1|3869.2|3857.2|3869.2|3857.2|3869.1|3857.1|0
1613543740000|2021-02-17 06:35:40|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1613543750000|2021-02-17 06:35:50|3868.3|3856.3|3868.7|3856.7|3868.7|3856.7|3868.3|3856.3|0
1613543780000|2021-02-17 06:36:20|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|0
1613543810000|2021-02-17 06:36:50|3867.4|3855.4|3867.8|3855.8|3867.8|3855.8|3867.4|3855.4|0
1613543890000|2021-02-17 06:38:10|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|6
1613543900000|2021-02-17 06:38:20|3868.2|3856.2|3868.3|3856.3|3868.3|3856.3|3868.2|3856.2|0
1613543910000|2021-02-17 06:38:30|3868.2|3856.2|3867.2|3855.2|3868.2|3856.2|3867.2|3855.2|3
1613543920000|2021-02-17 06:38:40|3867.5|3855.5|3867.5|3855.5|3867.5|3855.5|3867.5|3855.5|8
1613543930000|2021-02-17 06:38:50|3867.2|3855.2|3867|3855|3867.2|3855.2|3867|3855|5
1613543940000|2021-02-17 06:39:00|3868|3856|3868|3856|3868|3856|3868|3856|2
1613543960000|2021-02-17 06:39:20|||||||||1
1613543970000|2021-02-17 06:39:30|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|0
1613543980000|2021-02-17 06:39:40|3867.2|3855.2|3864.8|3852.8|3867.2|3855.2|3864.8|3852.8|0
1613543990000|2021-02-17 06:39:50|3864.7|3852.7|3863.8|3851.8|3864.7|3852.7|3863.8|3851.8|0
1613544000000|2021-02-17 06:40:00|3864.2|3852.2|3864.2|3852.2|3864.3|3852.3|3864.2|3852.2|0
1613544010000|2021-02-17 06:40:10|3864.3|3852.3|3864.2|3852.2|3864.3|3852.3|3864.2|3852.2|0
1613544020000|2021-02-17 06:40:20|3864.7|3852.7|3865.1|3853.1|3865.1|3853.1|3864.7|3852.7|0
1613544030000|2021-02-17 06:40:30|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|0
1613544070000|2021-02-17 06:41:10|3865.6|3853.6|3866.5|3854.5|3866.5|3854.5|3865.6|3853.6|0
1613544080000|2021-02-17 06:41:20|3866.2|3854.2|3865|3853|3866.2|3854.2|3865|3853|0
1613544090000|2021-02-17 06:41:30|3864.6|3852.6|3864.5|3852.5|3864.6|3852.6|3864.5|3852.5|2
1613544100000|2021-02-17 06:41:40|||||||||2
1613544110000|2021-02-17 06:41:50|3866.6|3854.6|3867|3855|3867.5|3855.5|3866.6|3854.6|7
1613544120000|2021-02-17 06:42:00|3866.9|3854.9|3866|3854|3866.9|3854.9|3866|3854|1
1613544140000|2021-02-17 06:42:20|3866.4|3854.4|3865.1|3853.1|3866.4|3854.4|3865.1|3853.1|11
1613544150000|2021-02-17 06:42:30|3865.2|3853.2|3865.1|3853.1|3865.5|3853.5|3865.1|3853.1|0
1613544160000|2021-02-17 06:42:40|3865.6|3853.6|3866|3854|3866|3854|3865.6|3853.6|0
1613544180000|2021-02-17 06:43:00|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|0
1613544190000|2021-02-17 06:43:10|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|0
1613544200000|2021-02-17 06:43:20|3863.8|3851.8|3863.7|3851.7|3863.8|3851.8|3863.7|3851.7|0
1613544210000|2021-02-17 06:43:30|3863.8|3851.8|3863.7|3851.7|3864.2|3852.2|3863.7|3851.7|0
1613544240000|2021-02-17 06:44:00|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1613544250000|2021-02-17 06:44:10|3858.7|3846.7|3857.8|3845.8|3858.7|3846.7|3857.7|3845.7|0
1613544260000|2021-02-17 06:44:20|3858.3|3846.3|3857.8|3845.8|3858.3|3846.3|3856.9|3844.9|0
1613544270000|2021-02-17 06:44:30|3856.8|3844.8|3856.2|3844.2|3856.8|3844.8|3856.2|3844.2|14
1613544280000|2021-02-17 06:44:40|3855.7|3843.7|3856.7|3844.7|3856.7|3844.7|3855.6|3843.6|0
1613544290000|2021-02-17 06:44:50|3856.8|3844.8|3857.1|3845.1|3857.7|3845.7|3856.8|3844.8|0
1613544300000|2021-02-17 06:45:00|3856.7|3844.7|3857.6|3845.6|3858.2|3846.2|3856.7|3844.7|10
1613544310000|2021-02-17 06:45:10|3858|3846|3856.1|3844.1|3858|3846|3856.1|3844.1|2
1613544330000|2021-02-17 06:45:30|3855.7|3843.7|3855.2|3843.2|3855.7|3843.7|3854.4|3842.4|18
1613544340000|2021-02-17 06:45:40|3855.3|3843.3|3854.9|3842.9|3855.3|3843.3|3854.9|3842.9|5
1613544350000|2021-02-17 06:45:50|3854.8|3842.8|3854.5|3842.5|3854.8|3842.8|3853.7|3841.7|10
1613544360000|2021-02-17 06:46:00|3854.4|3842.4|3854.1|3842.1|3854.4|3842.4|3853.5|3841.5|1
1613544370000|2021-02-17 06:46:10|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|1
1613544390000|2021-02-17 06:46:30|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1613544400000|2021-02-17 06:46:40|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1613544420000|2021-02-17 06:47:00|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1613544430000|2021-02-17 06:47:10|3853.8|3841.8|3854.2|3842.2|3854.2|3842.2|3853.8|3841.8|0
1613544440000|2021-02-17 06:47:20|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|9
1613544450000|2021-02-17 06:47:30|3856.4|3844.4|3856|3844|3858|3845|3855.9|3842|0
1613544460000|2021-02-17 06:47:40|3856.4|3844.4|3856|3844|3856.5|3844.5|3856|3844|0
1613544470000|2021-02-17 06:47:50|3856.4|3844.4|3856.5|3844.5|3856.5|3844.5|3856.4|3844.4|0
1613544480000|2021-02-17 06:48:00|3856.4|3844.4|3855.6|3843.6|3856.4|3844.4|3855.6|3843.6|0
1613544490000|2021-02-17 06:48:10|3855.5|3843.5|3855|3843|3855.5|3843.5|3854.6|3842.6|0
1613544500000|2021-02-17 06:48:20|3854.9|3842.9|3850.5|3838.5|3854.9|3842.9|3850.5|3838.5|1
1613544510000|2021-02-17 06:48:30|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1613544520000|2021-02-17 06:48:40|3851.1|3839.1|3850.7|3838.7|3851.1|3839.1|3850.7|3838.7|0
1613544540000|2021-02-17 06:49:00|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1613544550000|2021-02-17 06:49:10|3849.4|3837.4|3850.4|3838.4|3850.4|3838.4|3849.2|3837.2|2
1613544570000|2021-02-17 06:49:30|3849.2|3837.2|3848.9|3836.9|3849.2|3837.2|3848.9|3836.9|1
1613544610000|2021-02-17 06:50:10|||||||||18
1613544620000|2021-02-17 06:50:20|3848.5|3836.5|3848.7|3836.7|3848.8|3836.8|3848.5|3836.5|11
1613544630000|2021-02-17 06:50:30|3848.8|3836.8|3848.7|3836.7|3848.8|3836.8|3848.7|3836.7|0
1613544670000|2021-02-17 06:51:10|||||||||16
1613544680000|2021-02-17 06:51:20|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|10
1613544720000|2021-02-17 06:52:00|3848.7|3836.7|3849.4|3837.4|3849.4|3837.4|3848.7|3836.7|0
1613544730000|2021-02-17 06:52:10|3850.2|3838.2|3848.6|3836.6|3851.7|3839.7|3848.6|3836.6|0
1613544740000|2021-02-17 06:52:20|3849.4|3837.4|3849.8|3837.8|3849.8|3837.8|3849.4|3837.4|0
1613544750000|2021-02-17 06:52:30|3850.2|3838.2|3851.2|3839.2|3851.2|3839.2|3850.2|3838.2|0
1613544760000|2021-02-17 06:52:40|3850.3|3838.3|3850.4|3838.4|3850.4|3838.4|3850.3|3838.3|4
1613544770000|2021-02-17 06:52:50|3850.5|3838.5|3850.9|3838.9|3850.9|3838.9|3850.5|3838.5|0
1613544780000|2021-02-17 06:53:00|3849.2|3837.2|3851.2|3839.2|3851.2|3839.2|3849.2|3837.2|3
1613544790000|2021-02-17 06:53:10|3851.1|3839.1|3850.2|3838.2|3851.1|3839.1|3850.2|3838.2|0
1613544800000|2021-02-17 06:53:20|3851.6|3839.6|3852.3|3840.3|3852.3|3840.3|3851.6|3839.6|2
1613544810000|2021-02-17 06:53:30|3852.7|3840.7|3850|3838|3853.1|3841.1|3850|3838|8
1613544820000|2021-02-17 06:53:40|3850.4|3838.4|3851.1|3839.1|3851.1|3839.1|3850.4|3838.4|1
1613544830000|2021-02-17 06:53:50|3851.2|3839.2|3851.3|3839.3|3851.3|3839.3|3850.7|3838.7|0
1613544840000|2021-02-17 06:54:00|3851.7|3839.7|3853.1|3841.1|3853.1|3841.1|3851.6|3839.6|0
1613544850000|2021-02-17 06:54:10|3853|3841|3850|3838|3853|3841|3850|3838|13
1613544860000|2021-02-17 06:54:20|3851.6|3839.6|3851.6|3839.6|3852.1|3840.1|3851.1|3839.1|4
1613544870000|2021-02-17 06:54:30|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|1
1613544880000|2021-02-17 06:54:40|3851.2|3839.2|3851.1|3839.1|3851.2|3839.2|3851.1|3839.1|6
1613544890000|2021-02-17 06:54:50|3850.9|3838.9|3850.7|3838.7|3850.9|3838.9|3850.1|3838.1|1
1613544900000|2021-02-17 06:55:00|3850.6|3838.6|3850|3838|3850.6|3838.6|3850|3838|4
1613544910000|2021-02-17 06:55:10|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|1
1613544920000|2021-02-17 06:55:20|3850.8|3838.8|3851.5|3839.5|3851.5|3839.5|3850.8|3838.8|4
1613544930000|2021-02-17 06:55:30|3852.3|3840.3|3852.6|3840.6|3853.2|3841.2|3851.4|3839.4|6
1613544940000|2021-02-17 06:55:40|3852.8|3840.8|3850.4|3838.4|3852.8|3840.8|3850.4|3838.4|11
1613544950000|2021-02-17 06:55:50|3850.5|3838.5|3850.6|3838.6|3850.7|3838.7|3850.5|3838.5|3
1613544960000|2021-02-17 06:56:00|3850.7|3838.7|3850.6|3838.6|3850.7|3838.7|3850.6|3838.6|3
1613544970000|2021-02-17 06:56:10|3850.7|3838.7|3850.5|3838.5|3850.7|3838.7|3850.2|3838.2|13
1613544980000|2021-02-17 06:56:20|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|2
1613544990000|2021-02-17 06:56:30|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|0
1613545010000|2021-02-17 06:56:50|3850.4|3838.4|3850.6|3838.6|3850.6|3838.6|3850.4|3838.4|0
1613545020000|2021-02-17 06:57:00|3850.5|3838.5|3850.4|3838.4|3850.5|3838.5|3850.4|3838.4|0
1613545030000|2021-02-17 06:57:10|3850.5|3838.5|3850.4|3838.4|3850.5|3838.5|3850.4|3838.4|0
1613545040000|2021-02-17 06:57:20|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|1
1613545050000|2021-02-17 06:57:30|3851|3839|3850|3838|3851|3839|3850|3838|6
1613545060000|2021-02-17 06:57:40|3850.3|3838.3|3850.4|3838.4|3850.4|3838.4|3850.3|3838.3|7
1613545070000|2021-02-17 06:57:50|3850.3|3838.3|3850.4|3838.4|3850.4|3838.4|3850.3|3838.3|5
1613545080000|2021-02-17 06:58:00|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1613545090000|2021-02-17 06:58:10|||||||||5
1613545110000|2021-02-17 06:58:30|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|0
1613545120000|2021-02-17 06:58:40|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|4
1613545130000|2021-02-17 06:58:50|3851.4|3839.4|3851|3839|3851.5|3839.5|3851|3839|1
1613545150000|2021-02-17 06:59:10|||||||||1
1613545180000|2021-02-17 06:59:40|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|0
1613545190000|2021-02-17 06:59:50|||||||||1
1613545200000|2021-02-17 07:00:00|3850.5|3838.5|3851|3839|3851|3839|3850.5|3838.5|0
1613545210000|2021-02-17 07:00:10|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|18
1613545220000|2021-02-17 07:00:20|3850.4|3838.4|3850.3|3838.3|3850.4|3838.4|3850.3|3838.3|2
1613545230000|2021-02-17 07:00:30|3850.2|3838.2|3850.3|3838.3|3850.3|3838.3|3850.2|3838.2|0
1613545240000|2021-02-17 07:00:40|3849.8|3837.8|3848.4|3836.4|3849.8|3837.8|3848.4|3836.4|0
1613545250000|2021-02-17 07:00:50|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1613545260000|2021-02-17 07:01:00|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1613545300000|2021-02-17 07:01:40|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1613545340000|2021-02-17 07:02:20|3847.5|3835.5|3847.4|3835.4|3847.5|3835.5|3847.4|3835.4|0
1613545350000|2021-02-17 07:02:30|3846.6|3834.6|3846.7|3834.7|3846.7|3834.7|3846.6|3834.6|0
1613545360000|2021-02-17 07:02:40|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|0
1613545390000|2021-02-17 07:03:10|3848.4|3836.4|3856|3844|3856.5|3844.5|3848.4|3836.4|1
1613545400000|2021-02-17 07:03:20|3855.5|3843.5|3854.6|3842.6|3855.5|3843.5|3854.1|3842.1|0
1613545410000|2021-02-17 07:03:30|3854.7|3842.7|3855.1|3843.1|3855.1|3843.1|3854.5|3842.5|0
1613545420000|2021-02-17 07:03:40|3855.6|3843.6|3856|3844|3856.1|3844.1|3855.6|3843.6|0
1613545440000|2021-02-17 07:04:00|3856.5|3844.5|3857.1|3845.1|3857.1|3845.1|3856.5|3844.5|0
1613545450000|2021-02-17 07:04:10|3857.4|3845.4|3857.4|3845.4|3857.6|3845.6|3857.4|3845.4|6
1613545460000|2021-02-17 07:04:20|3857.3|3845.3|3857.8|3845.8|3858.3|3846.3|3857.3|3845.3|9
1613545470000|2021-02-17 07:04:30|3856.5|3844.5|3858.1|3846.1|3858.1|3846.1|3856.5|3844.5|4
1613545480000|2021-02-17 07:04:40|3858.2|3846.2|3858.3|3846.3|3858.3|3846.3|3858.1|3846.1|0
1613545490000|2021-02-17 07:04:50|3856.8|3844.8|3857.3|3845.3|3857.3|3845.3|3856.8|3844.8|0
1613545500000|2021-02-17 07:05:00|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|0
1613545510000|2021-02-17 07:05:10|3856.3|3844.3|3856.4|3844.4|3856.4|3844.4|3855.9|3843.9|0
1613545520000|2021-02-17 07:05:20|3856.8|3844.8|3855|3843|3856.8|3844.8|3854.9|3842.9|0
1613545530000|2021-02-17 07:05:30|3854.9|3842.9|3855|3843|3855|3843|3854.9|3842.9|0
1613545540000|2021-02-17 07:05:40|3854.9|3842.9|3855.5|3843.5|3855.5|3843.5|3854.9|3842.9|0
1613545550000|2021-02-17 07:05:50|3855.4|3843.4|3854.4|3842.4|3855.9|3843.9|3854.4|3842.4|0
1613545560000|2021-02-17 07:06:00|3854.3|3842.3|3854.4|3842.4|3854.4|3842.4|3854.3|3842.3|0
1613545570000|2021-02-17 07:06:10|3854.5|3842.5|3855|3843|3855|3843|3854.5|3842.5|0
1613545580000|2021-02-17 07:06:20|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|3854|3842|0
1613545600000|2021-02-17 07:06:40|3854.1|3842.1|3852.5|3840.5|3854.1|3842.1|3852.5|3840.5|0
1613545620000|2021-02-17 07:07:00|3852.4|3840.4|3850.8|3838.8|3852.4|3840.4|3850.8|3838.8|0
1613545630000|2021-02-17 07:07:10|3850.4|3838.4|3850.9|3838.9|3850.9|3838.9|3850.4|3838.4|0
1613545640000|2021-02-17 07:07:20|3851.2|3839.2|3853|3841|3853|3841|3851.2|3839.2|0
1613545650000|2021-02-17 07:07:30|3853.1|3841.1|3850.6|3838.6|3854|3842|3850.6|3838.6|0
1613545660000|2021-02-17 07:07:40|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1613545670000|2021-02-17 07:07:50|3851.7|3839.7|3852.5|3840.5|3852.5|3840.5|3851.7|3839.7|0
1613545680000|2021-02-17 07:08:00|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1613545690000|2021-02-17 07:08:10|3852|3840|3852|3840|3852|3840|3852|3840|0
1613545700000|2021-02-17 07:08:20|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1613545710000|2021-02-17 07:08:30|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|0
1613545720000|2021-02-17 07:08:40|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1613545730000|2021-02-17 07:08:50|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|0
1613545740000|2021-02-17 07:09:00|3852.1|3840.1|3852.6|3840.6|3852.6|3840.6|3852.1|3840.1|0
1613545760000|2021-02-17 07:09:20|3852.5|3840.5|3852.1|3840.1|3852.5|3840.5|3851.6|3839.6|0
1613545780000|2021-02-17 07:09:40|3851.5|3839.5|3849.1|3837.1|3851.5|3839.5|3848.6|3836.6|0
1613545790000|2021-02-17 07:09:50|3849.5|3837.5|3849.1|3837.1|3849.5|3837.5|3849.1|3837.1|0
1613545800000|2021-02-17 07:10:00|3849.5|3837.5|3851.1|3839.1|3851.1|3839.1|3849.1|3837.1|0
1613545810000|2021-02-17 07:10:10|3851.2|3839.2|3853.7|3841.7|3853.8|3841.8|3851.2|3839.2|0
1613545820000|2021-02-17 07:10:20|3853.2|3841.2|3853.9|3841.9|3853.9|3841.9|3853.2|3841.2|7
1613545830000|2021-02-17 07:10:30|3854|3842|3855.3|3843.3|3855.3|3843.3|3854|3842|8
1613545840000|2021-02-17 07:10:40|3855.4|3843.4|3854.9|3842.9|3855.4|3843.4|3854.9|3842.9|0
1613545880000|2021-02-17 07:11:20|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1613545890000|2021-02-17 07:11:30|3854.7|3842.7|3853.8|3841.8|3854.7|3842.7|3853.8|3841.8|0
1613545900000|2021-02-17 07:11:40|3853.4|3841.4|3853.4|3841.4|3853.9|3841.9|3853.4|3841.4|0
1613545910000|2021-02-17 07:11:50|3853|3841|3852.5|3840.5|3853|3841|3852.5|3840.5|0
1613545920000|2021-02-17 07:12:00|3852.4|3840.4|3850.9|3838.9|3852.4|3840.4|3850.9|3838.9|0
1613545930000|2021-02-17 07:12:10|3851|3839|3851|3839|3851|3839|3851|3839|0
1613545940000|2021-02-17 07:12:20|3850.5|3838.5|3850.6|3838.6|3850.6|3838.6|3850.5|3838.5|0
1613545950000|2021-02-17 07:12:30|3851|3839|3851|3839|3851|3839|3851|3839|0
1613545960000|2021-02-17 07:12:40|3850.1|3838.1|3850|3838|3850.1|3838.1|3850|3838|0
1613545980000|2021-02-17 07:13:00|3849.8|3837.8|3849.4|3837.4|3849.8|3837.8|3849.4|3837.4|0
1613546000000|2021-02-17 07:13:20|3849.9|3837.9|3846.5|3834.5|3850|3838|3846.5|3834.5|2
1613546010000|2021-02-17 07:13:30|3846.6|3834.6|3846.5|3834.5|3846.6|3834.6|3846.5|3834.5|0
1613546020000|2021-02-17 07:13:40|3847|3835|3847|3835|3847|3835|3847|3835|0
1613546030000|2021-02-17 07:13:50|3846.5|3834.5|3847|3835|3847|3835|3846.5|3834.5|0
1613546050000|2021-02-17 07:14:10|3847.1|3835.1|3847.5|3835.5|3847.5|3835.5|3847.1|3835.1|0
1613546060000|2021-02-17 07:14:20|3847|3835|3846.5|3834.5|3847|3835|3846.5|3834.5|0
1613546070000|2021-02-17 07:14:30|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|0
1613546100000|2021-02-17 07:15:00|3847|3835|3845.6|3833.6|3847|3835|3844.4|3832.4|1
1613546110000|2021-02-17 07:15:10|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3844.8|3832.8|0
1613546120000|2021-02-17 07:15:20|3845.6|3833.6|3847.9|3835.9|3847.9|3835.9|3845.6|3833.6|0
1613546130000|2021-02-17 07:15:30|3848.5|3836.5|3848.5|3836.5|3850.8|3838.8|3848.5|3836.5|0
1613546140000|2021-02-17 07:15:40|3848.9|3836.9|3849.5|3837.5|3850|3838|3848.9|3836.9|0
1613546150000|2021-02-17 07:15:50|3848.5|3836.5|3848.5|3836.5|3849|3837|3848.5|3836.5|0
1613546160000|2021-02-17 07:16:00|3847.9|3835.9|3847.4|3835.4|3848|3836|3847.4|3835.4|0
1613546170000|2021-02-17 07:16:10|3847|3835|3847|3835|3847|3835|3847|3835|0
1613546180000|2021-02-17 07:16:20|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1613546190000|2021-02-17 07:16:30|3846.5|3834.5|3847.3|3835.3|3847.4|3835.4|3846.5|3834.5|0
1613546200000|2021-02-17 07:16:40|3846.9|3834.9|3847.3|3835.3|3847.4|3835.4|3846.9|3834.9|0
1613546220000|2021-02-17 07:17:00|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1613546250000|2021-02-17 07:17:30|3846|3834|3846.5|3834.5|3846.5|3834.5|3846|3834|0
1613546270000|2021-02-17 07:17:50|3846.9|3834.9|3847|3835|3847|3835|3846.9|3834.9|5
1613546280000|2021-02-17 07:18:00|3847.5|3835.5|3847|3835|3847.5|3835.5|3847|3835|0
1613546290000|2021-02-17 07:18:10|3847.5|3835.5|3848.9|3836.9|3848.9|3836.9|3847.5|3835.5|0
1613546300000|2021-02-17 07:18:20|3849|3837|3852.4|3840.4|3852.4|3840.4|3849|3837|1
1613546310000|2021-02-17 07:18:30|3852.5|3840.5|3850.5|3838.5|3853|3841|3850.5|3838.5|2
1613546320000|2021-02-17 07:18:40|3850.6|3838.6|3851.1|3839.1|3852|3840|3850.6|3838.6|0
1613546330000|2021-02-17 07:18:50|3851.5|3839.5|3852|3840|3852|3840|3851.5|3839.5|0
1613546340000|2021-02-17 07:19:00|3851.1|3839.1|3851|3839|3851.1|3839.1|3851|3839|0
1613546360000|2021-02-17 07:19:20|3850.5|3838.5|3850|3838|3850.5|3838.5|3850|3838|0
1613546370000|2021-02-17 07:19:30|3849.6|3837.6|3849.5|3837.5|3849.6|3837.6|3849.5|3837.5|0
1613546380000|2021-02-17 07:19:40|3849.4|3837.4|3848.1|3836.1|3849.4|3837.4|3848.1|3836.1|0
1613546390000|2021-02-17 07:19:50|3848|3836|3847.5|3835.5|3848|3836|3847.4|3835.4|0
1613546400000|2021-02-17 07:20:00|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|0
1613546410000|2021-02-17 07:20:10|3847.5|3835.5|3848.5|3836.5|3848.5|3836.5|3847.5|3835.5|0
1613546420000|2021-02-17 07:20:20|3848|3836|3848|3836|3848.5|3836.5|3848|3836|0
1613546460000|2021-02-17 07:21:00|3848.1|3836.1|3848.5|3836.5|3848.5|3836.5|3848.1|3836.1|0
1613546470000|2021-02-17 07:21:10|3848.8|3836.8|3850|3838|3850|3838|3848.6|3836.6|6
1613546480000|2021-02-17 07:21:20|3850.1|3838.1|3850|3838|3850.1|3838.1|3850|3838|5
1613546510000|2021-02-17 07:21:50|3849.9|3837.9|3849.8|3837.8|3849.9|3837.9|3849.8|3837.8|4
1613546520000|2021-02-17 07:22:00|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1613546530000|2021-02-17 07:22:10|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1613546540000|2021-02-17 07:22:20|3850.8|3838.8|3850.5|3838.5|3850.9|3838.9|3850.5|3838.5|2
1613546550000|2021-02-17 07:22:30|3850.4|3838.4|3849.6|3837.6|3850.4|3838.4|3849.6|3837.6|0
1613546560000|2021-02-17 07:22:40|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1613546570000|2021-02-17 07:22:50|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850|3838|0
1613546600000|2021-02-17 07:23:20|3850|3838|3850|3838|3850|3838|3850|3838|0
1613546620000|2021-02-17 07:23:40|3849.6|3837.6|3850.4|3838.4|3850.5|3838.5|3849.6|3837.6|0
1613546630000|2021-02-17 07:23:50|3850.5|3838.5|3851.4|3839.4|3851.4|3839.4|3850.5|3838.5|3
1613546640000|2021-02-17 07:24:00|3851.3|3839.3|3851.5|3839.5|3851.5|3839.5|3851.3|3839.3|0
1613546650000|2021-02-17 07:24:10|||||||||2
1613546670000|2021-02-17 07:24:30|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|2
1613546680000|2021-02-17 07:24:40|3852|3840|3852.3|3840.3|3852.3|3840.3|3852|3840|1
1613546690000|2021-02-17 07:24:50|3852.8|3840.8|3855.6|3843.6|3855.6|3843.6|3852.8|3840.8|4
1613546700000|2021-02-17 07:25:00|3855.5|3843.5|3855.6|3843.6|3855.6|3843.6|3855.5|3843.5|1
1613546710000|2021-02-17 07:25:10|||||||||8
1613546730000|2021-02-17 07:25:30|3855.5|3843.5|3856.5|3844.5|3856.5|3844.5|3855.5|3843.5|14
1613546740000|2021-02-17 07:25:40|3856.9|3844.9|3860.7|3848.7|3860.7|3848.7|3856.9|3844.9|12
1613546750000|2021-02-17 07:25:50|3860.8|3848.8|3861.9|3849.9|3861.9|3849.9|3860.8|3848.8|4
1613546760000|2021-02-17 07:26:00|3862.8|3850.8|3860.4|3848.4|3863.2|3851.2|3860.4|3848.4|2
1613546770000|2021-02-17 07:26:10|3860.5|3848.5|3860.4|3848.4|3861.4|3849.4|3860.4|3848.4|0
1613546780000|2021-02-17 07:26:20|3860.3|3848.3|3859.8|3847.8|3860.3|3848.3|3859.8|3847.8|0
1613546790000|2021-02-17 07:26:30|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|0
1613546800000|2021-02-17 07:26:40|3859.2|3847.2|3859.2|3847.2|3859.2|3847.2|3859.2|3847.2|0
1613546810000|2021-02-17 07:26:50|3859.3|3847.3|3857|3845|3859.7|3847.7|3857|3845|0
1613546830000|2021-02-17 07:27:10|3857.1|3845.1|3858.3|3846.3|3858.3|3846.3|3857.1|3845.1|0
1613546840000|2021-02-17 07:27:20|3858.4|3846.4|3859.7|3847.7|3859.7|3847.7|3858.4|3846.4|0
1613546850000|2021-02-17 07:27:30|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3858.9|3846.9|0
1613546870000|2021-02-17 07:27:50|3858.5|3846.5|3858.4|3846.4|3858.5|3846.5|3858.4|3846.4|0
1613546890000|2021-02-17 07:28:10|3856|3844|3856.3|3844.3|3856.4|3844.4|3856|3844|0
1613546900000|2021-02-17 07:28:20|3855.9|3843.9|3857.9|3845.9|3857.9|3845.9|3855.9|3843.9|0
1613546910000|2021-02-17 07:28:30|3858.3|3846.3|3857.9|3845.9|3858.4|3846.4|3857.9|3845.9|0
1613546920000|2021-02-17 07:28:40|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|0
1613546960000|2021-02-17 07:29:20|3857.4|3845.4|3857.5|3845.5|3857.5|3845.5|3857.4|3845.4|0
1613546970000|2021-02-17 07:29:30|3857.6|3845.6|3855.5|3843.5|3857.6|3845.6|3855.5|3843.5|0
1613546980000|2021-02-17 07:29:40|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|3854.9|3842.9|0
1613546990000|2021-02-17 07:29:50|3854.9|3842.9|3854.4|3842.4|3854.9|3842.9|3854.4|3842.4|0
1613547010000|2021-02-17 07:30:10|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|0
1613547020000|2021-02-17 07:30:20|3855.1|3843.1|3856.1|3844.1|3856.1|3844.1|3855.1|3843.1|0
1613547030000|2021-02-17 07:30:30|3855.6|3843.6|3856.1|3844.1|3856.1|3844.1|3855.6|3843.6|0
1613547040000|2021-02-17 07:30:40|3856.6|3844.6|3856.1|3844.1|3856.6|3844.6|3856.1|3844.1|0
1613547050000|2021-02-17 07:30:50|3856.2|3844.2|3857.1|3845.1|3857.1|3845.1|3856.1|3844.1|0
1613547060000|2021-02-17 07:31:00|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|0
1613547100000|2021-02-17 07:31:40|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|5
1613547110000|2021-02-17 07:31:50|3856.6|3844.6|3856.7|3844.7|3856.7|3844.7|3856.6|3844.6|0
1613547120000|2021-02-17 07:32:00|3856.6|3844.6|3856.7|3844.7|3856.7|3844.7|3856.6|3844.6|0
1613547130000|2021-02-17 07:32:10|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|0
1613547140000|2021-02-17 07:32:20|3856.7|3844.7|3856.6|3844.6|3856.7|3844.7|3856.6|3844.6|1
1613547170000|2021-02-17 07:32:50|3857.1|3845.1|3855.6|3843.6|3857.1|3845.1|3855.6|3843.6|0
1613547180000|2021-02-17 07:33:00|3855.2|3843.2|3853.7|3841.7|3855.2|3843.2|3853.6|3841.6|0
1613547190000|2021-02-17 07:33:10|3853.6|3841.6|3853.2|3841.2|3853.6|3841.6|3853.2|3841.2|0
1613547200000|2021-02-17 07:33:20|3852.2|3840.2|3851.1|3839.1|3852.2|3840.2|3851.1|3839.1|0
1613547210000|2021-02-17 07:33:30|3850.8|3838.8|3850.9|3838.9|3850.9|3838.9|3850.8|3838.8|2
1613547220000|2021-02-17 07:33:40|3850.8|3838.8|3850.6|3838.6|3850.9|3838.9|3850.6|3838.6|0
1613547230000|2021-02-17 07:33:50|3850.2|3838.2|3849.8|3837.8|3850.4|3838.4|3849.8|3837.8|2
1613547240000|2021-02-17 07:34:00|3849.9|3837.9|3848.7|3836.7|3849.9|3837.9|3848.7|3836.7|0
1613547250000|2021-02-17 07:34:10|3848.8|3836.8|3848.3|3836.3|3848.8|3836.8|3847.3|3835.3|2
1613547260000|2021-02-17 07:34:20|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1613547270000|2021-02-17 07:34:30|3847.8|3835.8|3850.7|3838.7|3850.8|3838.8|3847.8|3835.8|0
1613547280000|2021-02-17 07:34:40|3850.3|3838.3|3850.8|3838.8|3851.3|3839.3|3850.3|3838.3|0
1613547300000|2021-02-17 07:35:00|3851.3|3839.3|3851.2|3839.2|3851.3|3839.3|3851.2|3839.2|0
1613547310000|2021-02-17 07:35:10|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1613547320000|2021-02-17 07:35:20|3851.1|3839.1|3850.3|3838.3|3851.1|3839.1|3849.8|3837.8|0
1613547330000|2021-02-17 07:35:30|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1613547340000|2021-02-17 07:35:40|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1613547350000|2021-02-17 07:35:50|3850.4|3838.4|3850.8|3838.8|3850.8|3838.8|3850.4|3838.4|0
1613547380000|2021-02-17 07:36:20|3851.3|3839.3|3851.8|3839.8|3851.8|3839.8|3851.3|3839.3|0
1613547420000|2021-02-17 07:37:00|3852.2|3840.2|3852.3|3840.3|3852.3|3840.3|3852.2|3840.2|0
1613547430000|2021-02-17 07:37:10|3852.2|3840.2|3852.3|3840.3|3852.3|3840.3|3852.2|3840.2|0
1613547440000|2021-02-17 07:37:20|3852.4|3840.4|3852.3|3840.3|3852.4|3840.4|3852.3|3840.3|0
1613547480000|2021-02-17 07:38:00|3852.4|3840.4|3854.3|3842.3|3854.3|3842.3|3852.4|3840.4|0
1613547500000|2021-02-17 07:38:20|3855.3|3843.3|3856.7|3844.7|3856.7|3844.7|3855.3|3843.3|0
1613547510000|2021-02-17 07:38:30|3856.6|3844.6|3856.2|3844.2|3856.6|3844.6|3856.2|3844.2|0
1613547520000|2021-02-17 07:38:40|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|12
1613547540000|2021-02-17 07:39:00|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1613547550000|2021-02-17 07:39:10|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|0
1613547560000|2021-02-17 07:39:20|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1613547580000|2021-02-17 07:39:40|3853.9|3841.9|3854.4|3842.4|3854.4|3842.4|3853.9|3841.9|0
1613547590000|2021-02-17 07:39:50|3853.9|3841.9|3852.9|3840.9|3853.9|3841.9|3852.9|3840.9|0
1613547600000|2021-02-17 07:40:00|3852.8|3840.8|3853.3|3841.3|3853.3|3841.3|3852.8|3840.8|0
1613547610000|2021-02-17 07:40:10|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1613547620000|2021-02-17 07:40:20|3854.2|3842.2|3853.2|3841.2|3854.2|3842.2|3853.2|3841.2|6
1613547630000|2021-02-17 07:40:30|3852.3|3840.3|3852.2|3840.2|3852.3|3840.3|3852.2|3840.2|0
1613547640000|2021-02-17 07:40:40|3852.3|3840.3|3852.7|3840.7|3852.7|3840.7|3852.3|3840.3|0
1613547650000|2021-02-17 07:40:50|3853.3|3841.3|3853.2|3841.2|3853.3|3841.3|3853.2|3841.2|0
1613547670000|2021-02-17 07:41:10|||||||||2
1613547680000|2021-02-17 07:41:20|3853.1|3841.1|3852.7|3840.7|3853.1|3841.1|3852.7|3840.7|0
1613547710000|2021-02-17 07:41:50|3853.5|3841.5|3853.6|3841.6|3853.6|3841.6|3853.5|3841.5|0
1613547740000|2021-02-17 07:42:20|3854.6|3842.6|3855.7|3843.7|3855.7|3843.7|3854.6|3842.6|2
1613547810000|2021-02-17 07:43:30|||||||||2
1613547820000|2021-02-17 07:43:40|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|0
1613547830000|2021-02-17 07:43:50|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1613547850000|2021-02-17 07:44:10|3853.2|3841.2|3853.7|3841.7|3853.7|3841.7|3853.2|3841.2|0
1613547860000|2021-02-17 07:44:20|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1613547870000|2021-02-17 07:44:30|3854.7|3842.7|3855.5|3843.5|3855.6|3843.6|3854.7|3842.7|2
1613547880000|2021-02-17 07:44:40|3855.6|3843.6|3856|3844|3856|3844|3855.5|3843.5|6
1613547890000|2021-02-17 07:44:50|3855.5|3843.5|3856.3|3844.3|3856.3|3844.3|3855.5|3843.5|8
1613547900000|2021-02-17 07:45:00|3856.4|3844.4|3857.9|3845.9|3857.9|3845.9|3856.4|3844.4|2
1613547960000|2021-02-17 07:46:00|3856.4|3844.4|3856.5|3844.5|3856.5|3844.5|3856.4|3844.4|0
1613547980000|2021-02-17 07:46:20|3856.6|3844.6|3857|3845|3857|3845|3856.6|3844.6|0
1613548020000|2021-02-17 07:47:00|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|3856.4|3844.4|0
1613548030000|2021-02-17 07:47:10|3856.6|3844.6|3857|3845|3857|3845|3856.6|3844.6|0
1613548060000|2021-02-17 07:47:40|3856.5|3844.5|3856.4|3844.4|3856.5|3844.5|3856.4|3844.4|0
1613548070000|2021-02-17 07:47:50|3856|3844|3855.5|3843.5|3856|3844|3855.5|3843.5|0
1613548080000|2021-02-17 07:48:00|3856.9|3844.9|3857|3845|3857|3845|3856.9|3844.9|0
1613548090000|2021-02-17 07:48:10|3857.1|3845.1|3858.6|3846.6|3858.6|3846.6|3857.1|3845.1|4
1613548100000|2021-02-17 07:48:20|3859|3847|3859.9|3847.9|3859.9|3847.9|3859|3847|0
1613548110000|2021-02-17 07:48:30|3861.4|3849.4|3861.6|3849.6|3863|3851|3861.4|3849.4|7
1613548120000|2021-02-17 07:48:40|3861.8|3849.8|3861.4|3849.4|3861.8|3849.8|3861.4|3849.4|0
1613548130000|2021-02-17 07:48:50|3861.6|3849.6|3861.4|3849.4|3861.8|3849.8|3861.4|3849.4|2
1613548160000|2021-02-17 07:49:20|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|2
1613548170000|2021-02-17 07:49:30|3861.4|3849.4|3860.5|3848.5|3861.4|3849.4|3860.5|3848.5|8
1613548180000|2021-02-17 07:49:40|3860.6|3848.6|3860.5|3848.5|3861|3849|3860.5|3848.5|1
1613548190000|2021-02-17 07:49:50|3860.6|3848.6|3861|3849|3861|3849|3860.6|3848.6|0
1613548200000|2021-02-17 07:50:00|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|1
1613548210000|2021-02-17 07:50:10|3862.4|3850.4|3859.6|3847.6|3862.4|3850.4|3859.6|3847.6|2
1613548220000|2021-02-17 07:50:20|3859.7|3847.7|3861.5|3849.5|3861.5|3849.5|3859.7|3847.7|0
1613548230000|2021-02-17 07:50:30|3861|3849|3861.5|3849.5|3861.5|3849.5|3860.6|3848.6|0
1613548250000|2021-02-17 07:50:50|3861|3849|3861|3849|3861|3849|3861|3849|5
1613548260000|2021-02-17 07:51:00|3861.4|3849.4|3861.5|3849.5|3861.5|3849.5|3861.4|3849.4|0
1613548270000|2021-02-17 07:51:10|3862|3850|3861.9|3849.9|3862|3850|3861.9|3849.9|0
1613548290000|2021-02-17 07:51:30|3862|3850|3862.9|3850.9|3862.9|3850.9|3862|3850|1
1613548300000|2021-02-17 07:51:40|3864|3852|3864.4|3852.4|3864.5|3852.5|3864|3852|5
1613548310000|2021-02-17 07:51:50|3863.9|3851.9|3863|3851|3863.9|3851.9|3863|3851|0
1613548320000|2021-02-17 07:52:00|3862.6|3850.6|3863|3851|3863.6|3851.6|3862.6|3850.6|5
1613548330000|2021-02-17 07:52:10|3863.5|3851.5|3863.5|3851.5|3863.6|3851.6|3863.1|3851.1|0
1613548340000|2021-02-17 07:52:20|3863.6|3851.6|3864|3852|3864|3852|3863.6|3851.6|0
1613548370000|2021-02-17 07:52:50|3863.5|3851.5|3864|3852|3864|3852|3863.5|3851.5|0
1613548380000|2021-02-17 07:53:00|3864.1|3852.1|3863.7|3851.7|3864.1|3852.1|3863.7|3851.7|1
1613548390000|2021-02-17 07:53:10|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|2
1613548400000|2021-02-17 07:53:20|3864.1|3852.1|3864.2|3852.2|3864.2|3852.2|3864.1|3852.1|0
1613548410000|2021-02-17 07:53:30|3864|3852|3864|3852|3864|3852|3864|3852|0
1613548430000|2021-02-17 07:53:50|3863.5|3851.5|3864|3852|3864|3852|3863.5|3851.5|0
1613548440000|2021-02-17 07:54:00|3864.1|3852.1|3864.1|3852.1|3864.1|3852.1|3864.1|3852.1|0
1613548450000|2021-02-17 07:54:10|3865.4|3853.4|3866.7|3854.7|3866.8|3854.8|3865.4|3853.4|3
1613548460000|2021-02-17 07:54:20|3866.4|3854.4|3864.9|3852.9|3868.1|3856.1|3864.9|3852.9|3
1613548470000|2021-02-17 07:54:30|3865|3853|3865.9|3853.9|3866|3854|3865|3853|0
1613548480000|2021-02-17 07:54:40|3866|3854|3866|3854|3866|3854|3865.5|3853.5|0
1613548490000|2021-02-17 07:54:50|3867.3|3855.3|3866.4|3854.4|3867.7|3855.7|3866.4|3854.4|12
1613548500000|2021-02-17 07:55:00|3865.5|3853.5|3865.4|3853.4|3865.8|3853.8|3865.4|3853.4|0
1613548510000|2021-02-17 07:55:10|3865.9|3853.9|3865.4|3853.4|3865.9|3853.9|3865.4|3853.4|0
1613548530000|2021-02-17 07:55:30|3866.3|3854.3|3866.8|3854.8|3866.8|3854.8|3866.3|3854.3|0
1613548540000|2021-02-17 07:55:40|3866.7|3854.7|3867.7|3855.7|3867.7|3855.7|3866.7|3854.7|1
1613548550000|2021-02-17 07:55:50|3867.6|3855.6|3867.1|3855.1|3868.2|3856.2|3867.1|3855.1|2
1613548560000|2021-02-17 07:56:00|3867.2|3855.2|3866.8|3854.8|3867.6|3855.6|3866.8|3854.8|2
1613548580000|2021-02-17 07:56:20|3867.3|3855.3|3866.4|3854.4|3867.3|3855.3|3866.4|3854.4|0
1613548590000|2021-02-17 07:56:30|3866.8|3854.8|3866.9|3854.9|3867.2|3855.2|3866.8|3854.8|0
1613548610000|2021-02-17 07:56:50|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3865.9|3853.9|0
1613548640000|2021-02-17 07:57:20|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1613548650000|2021-02-17 07:57:30|3866.4|3854.4|3865.9|3853.9|3866.4|3854.4|3865.9|3853.9|0
1613548660000|2021-02-17 07:57:40|3865.5|3853.5|3865.9|3853.9|3865.9|3853.9|3865.5|3853.5|0
1613548680000|2021-02-17 07:58:00|3865.4|3853.4|3864|3852|3865.4|3853.4|3863|3851|0
1613548700000|2021-02-17 07:58:20|3864.4|3852.4|3863.5|3851.5|3864.5|3852.5|3863.5|3851.5|0
1613548710000|2021-02-17 07:58:30|3863|3851|3863|3851|3863.1|3851.1|3863|3851|0
1613548720000|2021-02-17 07:58:40|3862.9|3850.9|3860.4|3848.4|3862.9|3850.9|3860.4|3848.4|0
1613548730000|2021-02-17 07:58:50|3860.8|3848.8|3860.9|3848.9|3860.9|3848.9|3860.4|3848.4|0
1613548740000|2021-02-17 07:59:00|3861|3849|3861.4|3849.4|3861.4|3849.4|3861|3849|0
1613548750000|2021-02-17 07:59:10|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|0
1613548760000|2021-02-17 07:59:20|3861.8|3849.8|3861.4|3849.4|3861.8|3849.8|3861.4|3849.4|0
1613548770000|2021-02-17 07:59:30|3860.6|3848.6|3860.9|3848.9|3861.8|3849.8|3860.5|3848.5|0
1613548790000|2021-02-17 07:59:50|3861.4|3849.4|3861.3|3849.3|3861.4|3849.4|3861.3|3849.3|0
1613548800000|2021-02-17 08:00:00|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|0
1613548810000|2021-02-17 08:00:10|3860.5|3848.5|3857.4|3845.4|3860.5|3848.5|3856.8|3844.8|0
1613548820000|2021-02-17 08:00:20|3857.5|3845.5|3858.5|3846.5|3858.5|3846.5|3857.5|3845.5|0
1613548830000|2021-02-17 08:00:30|3858.9|3846.9|3859.4|3847.4|3859.9|3847.9|3858.9|3846.9|0
1613548840000|2021-02-17 08:00:40|3859.9|3847.9|3861|3849|3861|3849|3859.9|3847.9|0
1613548850000|2021-02-17 08:00:50|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|0
1613548860000|2021-02-17 08:01:00|3862.5|3850.5|3863.9|3851.9|3863.9|3851.9|3862.5|3850.5|0
1613548870000|2021-02-17 08:01:10|3864.3|3852.3|3863.4|3851.4|3864.9|3852.9|3863.4|3851.4|0
1613548880000|2021-02-17 08:01:20|3863.2|3851.2|3862.3|3850.3|3863.2|3851.2|3862.3|3850.3|0
1613548890000|2021-02-17 08:01:30|3862.4|3850.4|3861.8|3849.8|3862.4|3850.4|3861.8|3849.8|1
1613548900000|2021-02-17 08:01:40|3862.3|3850.3|3862.7|3850.7|3862.7|3850.7|3862.3|3850.3|0
1613548910000|2021-02-17 08:01:50|3862.8|3850.8|3863.3|3851.3|3863.3|3851.3|3862.8|3850.8|0
1613548920000|2021-02-17 08:02:00|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|0
1613548930000|2021-02-17 08:02:10|3861.8|3849.8|3861.9|3849.9|3861.9|3849.9|3861.8|3849.8|0
1613548940000|2021-02-17 08:02:20|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|0
1613548950000|2021-02-17 08:02:30|3862.2|3850.2|3862.3|3850.3|3862.3|3850.3|3862.2|3850.2|0
1613548960000|2021-02-17 08:02:40|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1613548970000|2021-02-17 08:02:50|3862.3|3850.3|3861.8|3849.8|3862.3|3850.3|3861.8|3849.8|0
1613548980000|2021-02-17 08:03:00|3863.3|3851.3|3862.3|3850.3|3863.3|3851.3|3862.3|3850.3|0
1613548990000|2021-02-17 08:03:10|3861.3|3849.3|3859.4|3847.4|3861.3|3849.3|3859.4|3847.4|0
1613549020000|2021-02-17 08:03:40|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|0
1613549030000|2021-02-17 08:03:50|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|0
1613549040000|2021-02-17 08:04:00|3859.5|3847.5|3859.3|3847.3|3860.3|3848.3|3858.5|3846.5|0
1613549050000|2021-02-17 08:04:10|3858.3|3846.3|3855.8|3843.8|3858.3|3846.3|3854.8|3842.8|0
1613549060000|2021-02-17 08:04:20|3855.7|3843.7|3853.7|3841.7|3855.7|3843.7|3852.8|3840.8|0
1613549070000|2021-02-17 08:04:30|3853.8|3841.8|3853.3|3841.3|3853.8|3841.8|3852.8|3840.8|0
1613549090000|2021-02-17 08:04:50|3852.3|3840.3|3853.8|3841.8|3853.8|3841.8|3852.3|3840.3|0
1613549100000|2021-02-17 08:05:00|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1613549110000|2021-02-17 08:05:10|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3853.9|3841.9|0
1613549120000|2021-02-17 08:05:20|3853.8|3841.8|3853.2|3841.2|3853.8|3841.8|3853.2|3841.2|0
1613549130000|2021-02-17 08:05:30|3852.9|3840.9|3852.8|3840.8|3853.8|3841.8|3852.8|3840.8|0
1613549140000|2021-02-17 08:05:40|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1613549150000|2021-02-17 08:05:50|3852.8|3840.8|3853.3|3841.3|3853.8|3841.8|3852.8|3840.8|0
1613549160000|2021-02-17 08:06:00|3853.4|3841.4|3852.1|3840.1|3853.4|3841.4|3852|3840|13
1613549170000|2021-02-17 08:06:10|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3850.9|3838.9|1
1613549180000|2021-02-17 08:06:20|3851|3839|3852|3840|3852|3840|3851|3839|0
1613549190000|2021-02-17 08:06:30|3851.5|3839.5|3851|3839|3852|3840|3851|3839|0
1613549200000|2021-02-17 08:06:40|3851.1|3839.1|3851|3839|3851.5|3839.5|3851|3839|0
1613549210000|2021-02-17 08:06:50|3849|3837|3848.5|3836.5|3849|3837|3848.5|3836.5|0
1613549220000|2021-02-17 08:07:00|3848.6|3836.6|3850.6|3838.6|3850.6|3838.6|3848.6|3836.6|0
1613549230000|2021-02-17 08:07:10|3851.1|3839.1|3853|3841|3853.5|3841.5|3851.1|3839.1|0
1613549240000|2021-02-17 08:07:20|3853.1|3841.1|3853.5|3841.5|3853.5|3841.5|3853.1|3841.1|0
1613549250000|2021-02-17 08:07:30|3853.4|3841.4|3853|3841|3853.4|3841.4|3852.9|3840.9|0
1613549270000|2021-02-17 08:07:50|3852.9|3840.9|3852.5|3840.5|3852.9|3840.9|3852.5|3840.5|0
1613549280000|2021-02-17 08:08:00|3853|3841|3853|3841|3853|3841|3853|3841|0
1613549300000|2021-02-17 08:08:20|3853.5|3841.5|3854|3842|3854|3842|3853.5|3841.5|0
1613549310000|2021-02-17 08:08:30|3854.5|3842.5|3854.9|3842.9|3855|3843|3854.5|3842.5|0
1613549320000|2021-02-17 08:08:40|3854.5|3842.5|3855|3843|3855|3843|3854.5|3842.5|0
1613549330000|2021-02-17 08:08:50|3854|3842|3853.5|3841.5|3854|3842|3853.5|3841.5|0
1613549340000|2021-02-17 08:09:00|3853|3841|3853|3841|3853|3841|3853|3841|0
1613549350000|2021-02-17 08:09:10|3852.5|3840.5|3853|3841|3853|3841|3852.5|3840.5|0
1613549360000|2021-02-17 08:09:20|3852.9|3840.9|3853|3841|3853|3841|3852.5|3840.5|0
1613549380000|2021-02-17 08:09:40|3852.5|3840.5|3854|3842|3854|3842|3852.5|3840.5|0
1613549390000|2021-02-17 08:09:50|3854.5|3842.5|3849.4|3837.4|3855|3843|3849.4|3837.4|1
1613549400000|2021-02-17 08:10:00|3848.9|3836.9|3844.9|3832.9|3848.9|3836.9|3844.9|3832.9|0
1613549410000|2021-02-17 08:10:10|3844.4|3832.4|3848.7|3836.7|3849.8|3837.8|3844.4|3832.4|0
1613549420000|2021-02-17 08:10:20|3848.3|3836.3|3852.9|3840.9|3854.5|3842.5|3848.3|3836.3|0
1613549430000|2021-02-17 08:10:30|3853|3841|3855.4|3843.4|3855.8|3843.8|3853|3841|0
1613549440000|2021-02-17 08:10:40|3854.9|3842.9|3857.9|3845.9|3858.5|3846.5|3853.9|3841.9|1
1613549450000|2021-02-17 08:10:50|3858.4|3846.4|3860.8|3848.8|3860.9|3848.9|3858.4|3846.4|0
1613549460000|2021-02-17 08:11:00|3861.2|3849.2|3857.3|3845.3|3861.2|3849.2|3857.3|3845.3|3
1613549470000|2021-02-17 08:11:10|3857.8|3845.8|3856.9|3844.9|3857.8|3845.8|3856.9|3844.9|0
1613549480000|2021-02-17 08:11:20|3856.8|3844.8|3856.5|3844.5|3856.8|3844.8|3856.4|3844.4|0
1613549490000|2021-02-17 08:11:30|3856.9|3844.9|3853.4|3841.4|3856.9|3844.9|3853.4|3841.4|0
1613549520000|2021-02-17 08:12:00|3852.4|3840.4|3851.9|3839.9|3852.8|3840.8|3851.9|3839.9|0
1613549530000|2021-02-17 08:12:10|3851.4|3839.4|3850.9|3838.9|3851.4|3839.4|3849.4|3837.4|0
1613549540000|2021-02-17 08:12:20|3851.4|3839.4|3853.4|3841.4|3853.9|3841.9|3851.4|3839.4|0
1613549550000|2021-02-17 08:12:30|3853.9|3841.9|3855.3|3843.3|3855.3|3843.3|3853.9|3841.9|0
1613549560000|2021-02-17 08:12:40|3854.9|3842.9|3853.9|3841.9|3854.9|3842.9|3853.9|3841.9|0
1613549570000|2021-02-17 08:12:50|3854.3|3842.3|3853.9|3841.9|3854.3|3842.3|3853.9|3841.9|0
1613549580000|2021-02-17 08:13:00|3854.4|3842.4|3855.3|3843.3|3855.3|3843.3|3854.4|3842.4|0
1613549590000|2021-02-17 08:13:10|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|0
1613549600000|2021-02-17 08:13:20|3854.4|3842.4|3852.9|3840.9|3854.4|3842.4|3852.9|3840.9|0
1613549620000|2021-02-17 08:13:40|3852.2|3840.2|3850.9|3838.9|3852.2|3840.2|3850.9|3838.9|0
1613549630000|2021-02-17 08:13:50|3851.5|3839.5|3852|3840|3852|3840|3851.5|3839.5|0
1613549640000|2021-02-17 08:14:00|3852.4|3840.4|3853.4|3841.4|3853.4|3841.4|3852.4|3840.4|0
1613549650000|2021-02-17 08:14:10|3853.9|3841.9|3854.3|3842.3|3854.9|3842.9|3853.9|3841.9|0
1613549660000|2021-02-17 08:14:20|3853.9|3841.9|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|0
1613549670000|2021-02-17 08:14:30|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1613549700000|2021-02-17 08:15:00|3853.9|3841.9|3853.3|3841.3|3853.9|3841.9|3852.9|3840.9|0
1613549710000|2021-02-17 08:15:10|3852.8|3840.8|3853.3|3841.3|3853.3|3841.3|3852.8|3840.8|0
1613549720000|2021-02-17 08:15:20|3853.4|3841.4|3853.8|3841.8|3853.8|3841.8|3853.4|3841.4|0
1613549730000|2021-02-17 08:15:30|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1613549740000|2021-02-17 08:15:40|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1613549750000|2021-02-17 08:15:50|3852.3|3840.3|3851.4|3839.4|3852.3|3840.3|3851.3|3839.3|0
1613549760000|2021-02-17 08:16:00|3851.3|3839.3|3851.3|3839.3|3851.8|3839.8|3851.3|3839.3|0
1613549770000|2021-02-17 08:16:10|3851.8|3839.8|3851.3|3839.3|3851.8|3839.8|3851.3|3839.3|0
1613549780000|2021-02-17 08:16:20|3851.8|3839.8|3851.4|3839.4|3851.8|3839.8|3851.3|3839.3|0
1613549790000|2021-02-17 08:16:30|3851.8|3839.8|3852.3|3840.3|3852.3|3840.3|3851.8|3839.8|0
1613549800000|2021-02-17 08:16:40|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1613549810000|2021-02-17 08:16:50|3852.3|3840.3|3853.3|3841.3|3853.3|3841.3|3852.3|3840.3|0
1613549820000|2021-02-17 08:17:00|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|0
1613549830000|2021-02-17 08:17:10|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1613549840000|2021-02-17 08:17:20|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1613549850000|2021-02-17 08:17:30|3851.8|3839.8|3850.8|3838.8|3851.8|3839.8|3850.8|3838.8|0
1613549860000|2021-02-17 08:17:40|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1613549870000|2021-02-17 08:17:50|3848.1|3836.1|3849.3|3837.3|3849.3|3837.3|3847.3|3835.3|0
1613549890000|2021-02-17 08:18:10|3849.8|3837.8|3845|3833|3849.8|3837.8|3845|3833|0
1613549900000|2021-02-17 08:18:20|3845.4|3833.4|3846.7|3834.7|3847.3|3835.3|3844.9|3832.9|0
1613549910000|2021-02-17 08:18:30|3845.8|3833.8|3847.3|3835.3|3847.3|3835.3|3845.8|3833.8|0
1613549920000|2021-02-17 08:18:40|3847.2|3835.2|3846.8|3834.8|3847.2|3835.2|3846.4|3834.4|0
1613549930000|2021-02-17 08:18:50|3847.4|3835.4|3848.4|3836.4|3848.4|3836.4|3847.4|3835.4|0
1613549940000|2021-02-17 08:19:00|3848.5|3836.5|3848.8|3836.8|3849.8|3837.8|3848.5|3836.5|0
1613549960000|2021-02-17 08:19:20|3848.7|3836.7|3848.3|3836.3|3848.7|3836.7|3848.3|3836.3|0
1613549970000|2021-02-17 08:19:30|3848.2|3836.2|3847.8|3835.8|3848.2|3836.2|3847.8|3835.8|0
1613549990000|2021-02-17 08:19:50|3847.7|3835.7|3848.3|3836.3|3848.3|3836.3|3846.8|3834.8|0
1613550000000|2021-02-17 08:20:00|3848.2|3836.2|3846.3|3834.3|3848.2|3836.2|3846.3|3834.3|0
1613550020000|2021-02-17 08:20:20|3846.8|3834.8|3847.3|3835.3|3847.7|3835.7|3846.8|3834.8|2
1613550030000|2021-02-17 08:20:30|3845.3|3833.3|3844.8|3832.8|3845.3|3833.3|3844.8|3832.8|0
1613550040000|2021-02-17 08:20:40|3844.7|3832.7|3845.7|3833.7|3845.7|3833.7|3841.9|3829.9|2
1613550050000|2021-02-17 08:20:50|3845.9|3833.9|3844.8|3832.8|3846.7|3834.7|3844.8|3832.8|0
1613550060000|2021-02-17 08:21:00|3845.1|3833.1|3845.8|3833.8|3846.3|3834.3|3844.3|3832.3|0
1613550070000|2021-02-17 08:21:10|3845.9|3833.9|3848.7|3836.7|3849.2|3837.2|3845.9|3833.9|0
1613550080000|2021-02-17 08:21:20|3848.8|3836.8|3847.8|3835.8|3849.2|3837.2|3847.7|3835.7|0
1613550100000|2021-02-17 08:21:40|3848.4|3836.4|3849.3|3837.3|3849.3|3837.3|3848.4|3836.4|0
1613550110000|2021-02-17 08:21:50|3849.8|3837.8|3848.3|3836.3|3850.2|3838.2|3848.3|3836.3|0
1613550120000|2021-02-17 08:22:00|3848.7|3836.7|3848.7|3836.7|3848.8|3836.8|3847.8|3835.8|0
1613550130000|2021-02-17 08:22:10|3847.9|3835.9|3849.2|3837.2|3849.6|3837.6|3847.9|3835.9|0
1613550140000|2021-02-17 08:22:20|3849.6|3837.6|3849.7|3837.7|3849.7|3837.7|3849.2|3837.2|0
1613550150000|2021-02-17 08:22:30|3850.2|3838.2|3851.1|3839.1|3851.1|3839.1|3850.1|3838.1|5
1613550160000|2021-02-17 08:22:40|3851|3839|3847.8|3835.8|3851|3839|3847.3|3835.3|0
1613550180000|2021-02-17 08:23:00|3848.2|3836.2|3849.2|3837.2|3849.2|3837.2|3848.2|3836.2|0
1613550190000|2021-02-17 08:23:10|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.1|3837.1|0
1613550200000|2021-02-17 08:23:20|3850.1|3838.1|3850.6|3838.6|3850.6|3838.6|3850.1|3838.1|0
1613550210000|2021-02-17 08:23:30|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|0
1613550220000|2021-02-17 08:23:40|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|0
1613550230000|2021-02-17 08:23:50|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1613550240000|2021-02-17 08:24:00|3849.6|3837.6|3849.2|3837.2|3849.6|3837.6|3849.2|3837.2|0
1613550250000|2021-02-17 08:24:10|3849.1|3837.1|3848.2|3836.2|3849.1|3837.1|3848.2|3836.2|0
1613550260000|2021-02-17 08:24:20|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1613550270000|2021-02-17 08:24:30|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1613550350000|2021-02-17 08:25:50|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|0
1613550380000|2021-02-17 08:26:20|3848.2|3836.2|3847.2|3835.2|3848.2|3836.2|3847.2|3835.2|0
1613550390000|2021-02-17 08:26:30|3847.1|3835.1|3846.7|3834.7|3847.1|3835.1|3846.7|3834.7|0
1613550400000|2021-02-17 08:26:40|3846.5|3834.5|3845.7|3833.7|3846.5|3834.5|3845.7|3833.7|0
1613550410000|2021-02-17 08:26:50|3845.8|3833.8|3846.2|3834.2|3846.2|3834.2|3845.8|3833.8|0
1613550420000|2021-02-17 08:27:00|3846.3|3834.3|3846.7|3834.7|3846.7|3834.7|3846.3|3834.3|0
1613550430000|2021-02-17 08:27:10|3846.2|3834.2|3844.7|3832.7|3846.2|3834.2|3844.7|3832.7|0
1613550440000|2021-02-17 08:27:20|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|0
1613550450000|2021-02-17 08:27:30|3844.9|3832.9|3845.3|3833.3|3845.3|3833.3|3844.9|3832.9|0
1613550470000|2021-02-17 08:27:50|3845|3833|3844.8|3832.8|3845|3833|3844.8|3832.8|0
1613550490000|2021-02-17 08:28:10|3844.9|3832.9|3846.7|3834.7|3846.7|3834.7|3844.9|3832.9|0
1613550500000|2021-02-17 08:28:20|3847.2|3835.2|3847.6|3835.6|3847.6|3835.6|3847.2|3835.2|0
1613550510000|2021-02-17 08:28:30|3847.1|3835.1|3845.2|3833.2|3847.1|3835.1|3845.2|3833.2|0
1613550520000|2021-02-17 08:28:40|3845.3|3833.3|3845.7|3833.7|3845.7|3833.7|3845.3|3833.3|0
1613550530000|2021-02-17 08:28:50|3845.6|3833.6|3844.7|3832.7|3845.6|3833.6|3844.7|3832.7|0
1613550540000|2021-02-17 08:29:00|3844.6|3832.6|3844.2|3832.2|3844.6|3832.6|3844.2|3832.2|0
1613550550000|2021-02-17 08:29:10|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|0
1613550560000|2021-02-17 08:29:20|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|0
1613550570000|2021-02-17 08:29:30|3844.1|3832.1|3844.3|3832.3|3844.3|3832.3|3844.1|3832.1|0
1613550580000|2021-02-17 08:29:40|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|0
1613550600000|2021-02-17 08:30:00|3844.1|3832.1|3843.7|3831.7|3844.1|3832.1|3843.7|3831.7|0
1613550610000|2021-02-17 08:30:10|3843.6|3831.6|3843.2|3831.2|3843.6|3831.6|3843.2|3831.2|0
1613550620000|2021-02-17 08:30:20|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|3843.2|3831.2|0
1613550630000|2021-02-17 08:30:30|3843.9|3831.9|3844.2|3832.2|3844.7|3832.7|3843.9|3831.9|0
1613550640000|2021-02-17 08:30:40|3844.3|3832.3|3843.2|3831.2|3844.3|3832.3|3843.2|3831.2|0
1613550650000|2021-02-17 08:30:50|3842.3|3830.3|3839.7|3827.7|3842.3|3830.3|3839.7|3827.7|6
1613550660000|2021-02-17 08:31:00|3839.8|3827.8|3842|3830|3842|3830|3839.8|3827.8|0
1613550670000|2021-02-17 08:31:10|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|0
1613550680000|2021-02-17 08:31:20|3841.6|3829.6|3839.7|3827.7|3842|3830|3839.7|3827.7|0
1613550690000|2021-02-17 08:31:30|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1613550700000|2021-02-17 08:31:40|3839.4|3827.4|3838.9|3826.9|3839.4|3827.4|3838.9|3826.9|5
1613550710000|2021-02-17 08:31:50|3839.4|3827.4|3840.4|3828.4|3840.8|3828.8|3839.4|3827.4|0
1613550720000|2021-02-17 08:32:00|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|0
1613550730000|2021-02-17 08:32:10|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3839.8|3827.8|0
1613550740000|2021-02-17 08:32:20|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.3|3827.3|0
1613550750000|2021-02-17 08:32:30|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.4|3827.4|0
1613550760000|2021-02-17 08:32:40|3840.3|3828.3|3840.8|3828.8|3841.2|3829.2|3840.3|3828.3|0
1613550780000|2021-02-17 08:33:00|3841.2|3829.2|3843|3831|3843|3831|3841.2|3829.2|0
1613550790000|2021-02-17 08:33:10|3842.1|3830.1|3841.7|3829.7|3842.1|3830.1|3841.7|3829.7|0
1613550800000|2021-02-17 08:33:20|3841.3|3829.3|3844.3|3832.3|3844.3|3832.3|3841.3|3829.3|0
1613550810000|2021-02-17 08:33:30|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.3|3832.3|0
1613550820000|2021-02-17 08:33:40|3843.9|3831.9|3844|3832|3844|3832|3843.9|3831.9|0
1613550830000|2021-02-17 08:33:50|3843.9|3831.9|3842.2|3830.2|3843.9|3831.9|3842.2|3830.2|0
1613550840000|2021-02-17 08:34:00|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1613550850000|2021-02-17 08:34:10|3842.2|3830.2|3842.1|3830.1|3842.2|3830.2|3842.1|3830.1|0
1613550860000|2021-02-17 08:34:20|3842.2|3830.2|3842.6|3830.6|3842.6|3830.6|3842.2|3830.2|0
1613550870000|2021-02-17 08:34:30|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|0
1613550880000|2021-02-17 08:34:40|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1613550900000|2021-02-17 08:35:00|3842.7|3830.7|3843.2|3831.2|3843.2|3831.2|3842.7|3830.7|0
1613550910000|2021-02-17 08:35:10|3843.6|3831.6|3843.1|3831.1|3844|3832|3843.1|3831.1|0
1613550920000|2021-02-17 08:35:20|3843|3831|3842.6|3830.6|3843|3831|3842.6|3830.6|0
1613550930000|2021-02-17 08:35:30|3842.7|3830.7|3842.6|3830.6|3843.1|3831.1|3842.6|3830.6|0
1613550950000|2021-02-17 08:35:50|3842.2|3830.2|3840.2|3828.2|3842.2|3830.2|3840.2|3828.2|0
1613550960000|2021-02-17 08:36:00|3839.8|3827.8|3840.3|3828.3|3840.3|3828.3|3839.8|3827.8|0
1613550970000|2021-02-17 08:36:10|3840.7|3828.7|3841.2|3829.2|3841.2|3829.2|3840.7|3828.7|0
1613550980000|2021-02-17 08:36:20|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|0
1613550990000|2021-02-17 08:36:30|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|0
1613551000000|2021-02-17 08:36:40|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3839.8|3827.8|0
1613551020000|2021-02-17 08:37:00|3841.2|3829.2|3843.1|3831.1|3843.1|3831.1|3841.2|3829.2|0
1613551030000|2021-02-17 08:37:10|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1613551040000|2021-02-17 08:37:20|3843|3831|3843.7|3831.7|3843.7|3831.7|3842.6|3830.6|0
1613551050000|2021-02-17 08:37:30|3844.5|3832.5|3844.9|3832.9|3845.3|3833.3|3844.5|3832.5|0
1613551060000|2021-02-17 08:37:40|3845|3833|3845.4|3833.4|3845.9|3833.9|3845|3833|0
1613551070000|2021-02-17 08:37:50|3845.5|3833.5|3844.5|3832.5|3845.9|3833.9|3844.5|3832.5|0
1613551080000|2021-02-17 08:38:00|3844.1|3832.1|3845|3833|3845|3833|3844.1|3832.1|0
1613551090000|2021-02-17 08:38:10|3844.6|3832.6|3844.1|3832.1|3844.9|3832.9|3844.1|3832.1|0
1613551100000|2021-02-17 08:38:20|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|0
1613551110000|2021-02-17 08:38:30|3843.1|3831.1|3843.2|3831.2|3843.2|3831.2|3843.1|3831.1|0
1613551120000|2021-02-17 08:38:40|3843.4|3831.4|3843.4|3831.4|3843.4|3831.4|3843.4|3831.4|7
1613551130000|2021-02-17 08:38:50|3843.2|3831.2|3840.7|3828.7|3843.2|3831.2|3840.7|3828.7|0
1613551140000|2021-02-17 08:39:00|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|0
1613551150000|2021-02-17 08:39:10|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1613551160000|2021-02-17 08:39:20|3838.9|3826.9|3833.4|3821.4|3839.3|3827.3|3833.4|3821.4|8
1613551170000|2021-02-17 08:39:30|3834.4|3822.4|3833.9|3821.9|3834.4|3822.4|3833.3|3821.3|0
1613551180000|2021-02-17 08:39:40|3833.5|3821.5|3834.3|3822.3|3834.3|3822.3|3832.5|3820.5|1
1613551190000|2021-02-17 08:39:50|3833.5|3821.5|3834.9|3822.9|3835.4|3823.4|3833.5|3821.5|0
1613551200000|2021-02-17 08:40:00|3835.3|3823.3|3834.6|3822.6|3835.4|3823.4|3834.6|3822.6|3
1613551210000|2021-02-17 08:40:10|3834.7|3822.7|3839.5|3823.5|3839.5|3825.6|3834.7|3822.7|0
1613551220000|2021-02-17 08:40:20|3839.9|3823.9|3838.6|3826.6|3840.8|3826.6|3838.6|3823.9|0
1613551230000|2021-02-17 08:40:30|3839.1|3827.1|3838.2|3826.2|3839.1|3827.1|3838.2|3826.2|0
1613551240000|2021-02-17 08:40:40|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1613551250000|2021-02-17 08:40:50|3840|3828|3840.1|3828.1|3840.1|3828.1|3839.6|3827.6|0
1613551270000|2021-02-17 08:41:10|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|0
1613551280000|2021-02-17 08:41:20|3841.4|3829.4|3842.3|3830.3|3842.3|3830.3|3841.4|3829.4|0
1613551310000|2021-02-17 08:41:50|3842.2|3830.2|3842.4|3830.4|3842.5|3830.5|3840.8|3828.8|5
1613551320000|2021-02-17 08:42:00|3842|3830|3842|3830|3842|3830|3842|3830|0
1613551340000|2021-02-17 08:42:20|3841.8|3829.8|3841.3|3829.3|3841.8|3829.8|3841.3|3829.3|0
1613551360000|2021-02-17 08:42:40|3841.7|3829.7|3841.4|3829.4|3841.7|3829.7|3841.4|3829.4|0
1613551370000|2021-02-17 08:42:50|3841.3|3829.3|3840.9|3828.9|3841.3|3829.3|3840.9|3828.9|0
1613551380000|2021-02-17 08:43:00|3840|3828|3839.5|3827.5|3840|3828|3839.5|3827.5|0
1613551390000|2021-02-17 08:43:10|3840.5|3828.5|3841.8|3829.8|3841.8|3829.8|3840.5|3828.5|0
1613551430000|2021-02-17 08:43:50|3840|3828|3841.7|3829.7|3841.7|3829.7|3840|3828|0
1613551440000|2021-02-17 08:44:00|3840.9|3828.9|3840.9|3828.9|3841.8|3829.8|3840.9|3828.9|0
1613551450000|2021-02-17 08:44:10|3840.8|3828.8|3840.5|3828.5|3840.8|3828.8|3840|3828|0
1613551460000|2021-02-17 08:44:20|3839.1|3827.1|3839.5|3827.5|3839.5|3827.5|3839.1|3827.1|0
1613551470000|2021-02-17 08:44:30|3839|3827|3840|3828|3840|3828|3839|3827|0
1613551480000|2021-02-17 08:44:40|3840.4|3828.4|3840.5|3828.5|3840.5|3828.5|3840.4|3828.4|0
1613551500000|2021-02-17 08:45:00|3840.9|3828.9|3838.3|3826.3|3840.9|3828.9|3838.3|3826.3|0
1613551520000|2021-02-17 08:45:20|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1613551530000|2021-02-17 08:45:30|3838.2|3826.2|3839.5|3827.5|3839.5|3827.5|3838.2|3826.2|1
1613551540000|2021-02-17 08:45:40|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1613551550000|2021-02-17 08:45:50|3839.5|3827.5|3840.4|3828.4|3840.4|3828.4|3839.5|3827.5|0
1613551560000|2021-02-17 08:46:00|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|4
1613551570000|2021-02-17 08:46:10|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1613551600000|2021-02-17 08:46:40|3839.9|3827.9|3839.4|3827.4|3839.9|3827.9|3839.4|3827.4|0
1613551620000|2021-02-17 08:47:00|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1613551640000|2021-02-17 08:47:20|3838.2|3826.2|3836.4|3824.4|3838.2|3826.2|3835.9|3823.9|1
1613551650000|2021-02-17 08:47:30|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1613551660000|2021-02-17 08:47:40|3836.8|3824.8|3836.9|3824.9|3836.9|3824.9|3836.4|3824.4|0
1613551670000|2021-02-17 08:47:50|3837.8|3825.8|3838.2|3826.2|3838.2|3826.2|3837.8|3825.8|0
1613551690000|2021-02-17 08:48:10|3838.3|3826.3|3838.7|3826.7|3838.7|3826.7|3838.3|3826.3|0
1613551700000|2021-02-17 08:48:20|3838.8|3826.8|3838.2|3826.2|3838.8|3826.8|3838.2|3826.2|0
1613551710000|2021-02-17 08:48:30|3837.9|3825.9|3837.8|3825.8|3837.9|3825.9|3837.8|3825.8|0
1613551740000|2021-02-17 08:49:00|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1613551750000|2021-02-17 08:49:10|3836.8|3824.8|3837.3|3825.3|3837.3|3825.3|3836.8|3824.8|0
1613551770000|2021-02-17 08:49:30|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|0
1613551790000|2021-02-17 08:49:50|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|0
1613551800000|2021-02-17 08:50:00|3836.9|3824.9|3835.5|3823.5|3836.9|3824.9|3835.5|3823.5|0
1613551820000|2021-02-17 08:50:20|3835.1|3823.1|3831.4|3819.4|3835.1|3823.1|3831.4|3819.4|1
1613551830000|2021-02-17 08:50:30|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|0
1613551840000|2021-02-17 08:50:40|3833.3|3821.3|3834.2|3822.2|3834.2|3822.2|3833.3|3821.3|0
1613551850000|2021-02-17 08:50:50|3833.8|3821.8|3832.8|3820.8|3833.8|3821.8|3832.8|3820.8|0
1613551870000|2021-02-17 08:51:10|3832.3|3820.3|3832.8|3820.8|3832.8|3820.8|3831.8|3819.8|0
1613551880000|2021-02-17 08:51:20|3833.3|3821.3|3835.3|3823.3|3835.3|3823.3|3833.3|3821.3|0
1613551900000|2021-02-17 08:51:40|3835.4|3823.4|3835.3|3823.3|3835.8|3823.8|3835.3|3823.3|0
1613551910000|2021-02-17 08:51:50|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|3835.8|3823.8|0
1613551920000|2021-02-17 08:52:00|3834.9|3822.9|3834.5|3822.5|3834.9|3822.9|3834.5|3822.5|0
1613551930000|2021-02-17 08:52:10|3834.1|3822.1|3832.7|3820.7|3834.1|3822.1|3832.7|3820.7|0
1613551940000|2021-02-17 08:52:20|3832.3|3820.3|3831.9|3819.9|3832.3|3820.3|3831.9|3819.9|0
1613551950000|2021-02-17 08:52:30|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|0
1613551960000|2021-02-17 08:52:40|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|0
1613551970000|2021-02-17 08:52:50|3832.5|3820.5|3833.2|3821.2|3833.7|3821.7|3832.5|3820.5|0
1613551980000|2021-02-17 08:53:00|3833.6|3821.6|3832.7|3820.7|3833.6|3821.6|3832.7|3820.7|0
1613551990000|2021-02-17 08:53:10|3832.8|3820.8|3834.9|3822.9|3834.9|3822.9|3832.8|3820.8|0
1613552000000|2021-02-17 08:53:20|3835.3|3823.3|3835.8|3823.8|3835.8|3823.8|3834.9|3822.9|0
1613552020000|2021-02-17 08:53:40|3835.4|3823.4|3835.8|3823.8|3835.8|3823.8|3833.7|3821.7|4
1613552030000|2021-02-17 08:53:50|3836.2|3824.2|3836.7|3824.7|3836.7|3824.7|3836.2|3824.2|0
1613552050000|2021-02-17 08:54:10|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|0
1613552060000|2021-02-17 08:54:20|3837|3825|3836.7|3824.7|3837|3825|3836.6|3824.6|2
1613552070000|2021-02-17 08:54:30|3837.6|3825.6|3838.2|3826.2|3838.5|3826.5|3837.6|3825.6|0
1613552080000|2021-02-17 08:54:40|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|2
1613552100000|2021-02-17 08:55:00|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1613552110000|2021-02-17 08:55:10|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|1
1613552120000|2021-02-17 08:55:20|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1613552130000|2021-02-17 08:55:30|3839.2|3827.2|3838.7|3826.7|3839.2|3827.2|3838.7|3826.7|0
1613552140000|2021-02-17 08:55:40|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1613552150000|2021-02-17 08:55:50|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|0
1613552160000|2021-02-17 08:56:00|3835.5|3823.5|3834.5|3822.5|3835.5|3823.5|3834.5|3822.5|0
1613552170000|2021-02-17 08:56:10|3835|3823|3835|3823|3835|3823|3835|3823|0
1613552180000|2021-02-17 08:56:20|3834.5|3822.5|3834.6|3822.6|3834.6|3822.6|3834.5|3822.5|0
1613552190000|2021-02-17 08:56:30|3835.5|3823.5|3836.9|3824.9|3836.9|3824.9|3835.5|3823.5|0
1613552220000|2021-02-17 08:57:00|3837.8|3825.8|3837.6|3825.6|3837.8|3825.8|3837.6|3825.6|7
1613552230000|2021-02-17 08:57:10|3838|3826|3838.2|3826.2|3838.2|3826.2|3838|3826|1
1613552240000|2021-02-17 08:57:20|3838.1|3826.1|3837.6|3825.6|3838.1|3826.1|3837.6|3825.6|8
1613552250000|2021-02-17 08:57:30|3837.4|3825.4|3838.1|3826.1|3838.1|3826.1|3837.4|3825.4|0
1613552270000|2021-02-17 08:57:50|3838.6|3826.6|3837.6|3825.6|3838.6|3826.6|3837.6|3825.6|0
1613552280000|2021-02-17 08:58:00|3838.4|3826.4|3840.8|3828.8|3840.8|3828.8|3838.4|3826.4|0
1613552290000|2021-02-17 08:58:10|3841.7|3829.7|3842|3830|3842.7|3830.7|3841.6|3829.6|4
1613552300000|2021-02-17 08:58:20|3842.5|3830.5|3841.6|3829.6|3842.5|3830.5|3841.5|3829.5|0
1613552310000|2021-02-17 08:58:30|3840.6|3828.6|3839.7|3827.7|3840.6|3828.6|3839.7|3827.7|0
1613552320000|2021-02-17 08:58:40|3839.2|3827.2|3840.7|3828.7|3840.7|3828.7|3839.2|3827.2|0
1613552340000|2021-02-17 08:59:00|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1613552350000|2021-02-17 08:59:10|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|0
1613552360000|2021-02-17 08:59:20|3841.1|3829.1|3840.6|3828.6|3841.1|3829.1|3840.6|3828.6|0
1613552370000|2021-02-17 08:59:30|3840.2|3828.2|3838.7|3826.7|3840.2|3828.2|3838.2|3826.2|0
1613552380000|2021-02-17 08:59:40|3839.7|3827.7|3841.6|3829.6|3841.6|3829.6|3839.7|3827.7|0
1613552390000|2021-02-17 08:59:50|3841.2|3829.2|3842|3830|3842.1|3830.1|3841.2|3829.2|0
1613552400000|2021-02-17 09:00:00|3842.5|3830.5|3842|3830|3842.5|3830.5|3842|3830|0
1613552410000|2021-02-17 09:00:10|3842.5|3830.5|3842|3830|3842.5|3830.5|3842|3830|0
1613552420000|2021-02-17 09:00:20|3842.1|3830.1|3842.5|3830.5|3842.5|3830.5|3842.1|3830.1|0
1613552430000|2021-02-17 09:00:30|||||||||1
1613552460000|2021-02-17 09:01:00|3843|3831|3843|3831|3843|3831|3843|3831|2
1613552470000|2021-02-17 09:01:10|3843.5|3831.5|3846.2|3834.2|3846.2|3834.2|3843.5|3831.5|8
1613552480000|2021-02-17 09:01:20|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|0
1613552490000|2021-02-17 09:01:30|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|0
1613552500000|2021-02-17 09:01:40|3845|3833|3842.6|3830.6|3845|3833|3842.6|3830.6|0
1613552530000|2021-02-17 09:02:10|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|3842.7|3830.7|0
1613552550000|2021-02-17 09:02:30|3843.1|3831.1|3843|3831|3843.1|3831.1|3843|3831|0
1613552570000|2021-02-17 09:02:50|3842.5|3830.5|3842|3830|3842.5|3830.5|3842|3830|0
1613552580000|2021-02-17 09:03:00|3841.6|3829.6|3838.6|3826.6|3841.6|3829.6|3838.6|3826.6|0
1613552590000|2021-02-17 09:03:10|3838.1|3826.1|3836.1|3824.1|3838.1|3826.1|3835.3|3823.3|0
1613552600000|2021-02-17 09:03:20|3835.7|3823.7|3838.2|3826.2|3838.2|3826.2|3835.7|3823.7|0
1613552610000|2021-02-17 09:03:30|3838.7|3826.7|3840|3828|3840|3828|3838.7|3826.7|0
1613552620000|2021-02-17 09:03:40|3840.1|3828.1|3841.5|3829.5|3841.5|3829.5|3840.1|3828.1|0
1613552630000|2021-02-17 09:03:50|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1613552640000|2021-02-17 09:04:00|3842|3830|3842|3830|3842|3830|3842|3830|0
1613552650000|2021-02-17 09:04:10|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|0
1613552670000|2021-02-17 09:04:30|3842.5|3830.5|3843.2|3831.2|3843.2|3831.2|3842.5|3830.5|0
1613552680000|2021-02-17 09:04:40|3844.2|3832.2|3845.2|3833.2|3845.2|3833.2|3844.2|3832.2|0
1613552690000|2021-02-17 09:04:50|3845.1|3833.1|3845.2|3833.2|3845.2|3833.2|3845.1|3833.1|0
1613552700000|2021-02-17 09:05:00|3845.6|3833.6|3845.6|3833.6|3846.6|3834.6|3845.4|3833.4|0
1613552710000|2021-02-17 09:05:10|3845.1|3833.1|3845.6|3833.6|3846|3834|3845.1|3833.1|0
1613552720000|2021-02-17 09:05:20|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3844.6|3832.6|0
1613552730000|2021-02-17 09:05:30|3845|3833|3844.6|3832.6|3845|3833|3844.6|3832.6|0
1613552740000|2021-02-17 09:05:40|3845|3833|3844|3832|3845|3833|3844|3832|0
1613552750000|2021-02-17 09:05:50|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3843.6|3831.6|0
1613552760000|2021-02-17 09:06:00|3844.2|3832.2|3846|3834|3846.1|3834.1|3844.2|3832.2|10
1613552770000|2021-02-17 09:06:10|3845.5|3833.5|3846.2|3834.2|3846.2|3834.2|3845.5|3833.5|0
1613552780000|2021-02-17 09:06:20|3846.1|3834.1|3846.1|3834.1|3846.2|3834.2|3846.1|3834.1|0
1613552820000|2021-02-17 09:07:00|3846.5|3834.5|3846.5|3834.5|3846.6|3834.6|3845.5|3833.5|2
1613552830000|2021-02-17 09:07:10|3846.6|3834.6|3846.1|3834.1|3847.1|3835.1|3846.1|3834.1|0
1613552840000|2021-02-17 09:07:20|3846|3834|3844.2|3832.2|3846|3834|3844.2|3832.2|0
1613552850000|2021-02-17 09:07:30|3844.1|3832.1|3841.7|3829.7|3844.1|3832.1|3841.7|3829.7|2
1613552860000|2021-02-17 09:07:40|3841.6|3829.6|3838.1|3826.1|3841.6|3829.6|3837.6|3825.6|2
1613552870000|2021-02-17 09:07:50|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1613552880000|2021-02-17 09:08:00|3838.5|3826.5|3839.4|3827.4|3839.5|3827.5|3838.5|3826.5|0
1613552890000|2021-02-17 09:08:10|3839.5|3827.5|3840.4|3828.4|3840.4|3828.4|3839.4|3827.4|0
1613552900000|2021-02-17 09:08:20|3841.3|3829.3|3843.5|3831.5|3843.5|3831.5|3841.3|3829.3|1
1613552910000|2021-02-17 09:08:30|3843.4|3831.4|3843|3831|3843.4|3831.4|3842.6|3830.6|0
1613552920000|2021-02-17 09:08:40|3845.4|3833.4|3844.4|3832.4|3846.4|3834.4|3844.4|3832.4|0
1613552930000|2021-02-17 09:08:50|3843.9|3831.9|3845.3|3833.3|3845.3|3833.3|3842.4|3830.4|0
1613552940000|2021-02-17 09:09:00|3845.8|3833.8|3846.4|3834.4|3846.4|3834.4|3845.8|3833.8|1
1613552960000|2021-02-17 09:09:20|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|2
1613552970000|2021-02-17 09:09:30|3843.2|3831.2|3842.4|3830.4|3843.4|3831.4|3842.4|3830.4|0
1613552980000|2021-02-17 09:09:40|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|0
1613553000000|2021-02-17 09:10:00|3843.8|3831.8|3843.3|3831.3|3843.8|3831.8|3841.5|3829.5|2
1613553010000|2021-02-17 09:10:10|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1613553020000|2021-02-17 09:10:20|3842.8|3830.8|3842.8|3830.8|3842.8|3830.8|3842.8|3830.8|0
1613553030000|2021-02-17 09:10:30|3842.9|3830.9|3841.6|3829.6|3843.4|3831.4|3841.6|3829.6|0
1613553040000|2021-02-17 09:10:40|3840.5|3828.5|3840|3828|3840.5|3828.5|3840|3828|0
1613553060000|2021-02-17 09:11:00|3841|3829|3840.5|3828.5|3841|3829|3840.5|3828.5|0
1613553070000|2021-02-17 09:11:10|3840.6|3828.6|3840.5|3828.5|3841|3829|3840.5|3828.5|0
1613553080000|2021-02-17 09:11:20|3840.6|3828.6|3838.9|3826.9|3840.6|3828.6|3838.9|3826.9|0
1613553090000|2021-02-17 09:11:30|3839|3827|3839.8|3827.8|3840.5|3828.5|3839|3827|0
1613553100000|2021-02-17 09:11:40|3839.7|3827.7|3839.3|3827.3|3839.8|3827.8|3838.9|3826.9|0
1613553110000|2021-02-17 09:11:50|3839.4|3827.4|3840.3|3828.3|3840.3|3828.3|3839.4|3827.4|0
1613553120000|2021-02-17 09:12:00|3841.6|3829.6|3842.9|3830.9|3842.9|3830.9|3841.6|3829.6|0
1613553130000|2021-02-17 09:12:10|3842.8|3830.8|3841.4|3829.4|3842.8|3830.8|3841.4|3829.4|0
1613553140000|2021-02-17 09:12:20|3840.9|3828.9|3841|3829|3841|3829|3840.9|3828.9|0
1613553160000|2021-02-17 09:12:40|3840.7|3828.7|3839.1|3827.1|3840.7|3828.7|3839.1|3827.1|0
1613553170000|2021-02-17 09:12:50|3839|3827|3839.1|3827.1|3839.1|3827.1|3839|3827|0
1613553180000|2021-02-17 09:13:00|3839.3|3827.3|3841|3829|3841|3829|3839.3|3827.3|0
1613553190000|2021-02-17 09:13:10|3840.6|3828.6|3841.1|3829.1|3841.1|3829.1|3840.6|3828.6|0
1613553220000|2021-02-17 09:13:40|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|0
1613553230000|2021-02-17 09:13:50|3841.1|3829.1|3840.9|3828.9|3841.1|3829.1|3840.9|3828.9|0
1613553240000|2021-02-17 09:14:00|3841.5|3829.5|3839.9|3827.9|3841.5|3829.5|3839.9|3827.9|0
1613553250000|2021-02-17 09:14:10|3840.5|3828.5|3840.9|3828.9|3840.9|3828.9|3840.5|3828.5|0
1613553270000|2021-02-17 09:14:30|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|0
1613553300000|2021-02-17 09:15:00|3841|3829|3841|3829|3841|3829|3841|3829|0
1613553340000|2021-02-17 09:15:40|3841.5|3829.5|3839.5|3827.5|3841.5|3829.5|3839.4|3827.4|0
1613553350000|2021-02-17 09:15:50|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.3|3827.3|0
1613553360000|2021-02-17 09:16:00|3839.5|3827.5|3835.6|3823.6|3839.5|3827.5|3835.1|3823.1|0
1613553370000|2021-02-17 09:16:10|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|0
1613553380000|2021-02-17 09:16:20|3835|3823|3833.6|3821.6|3835|3823|3833.6|3821.6|0
1613553390000|2021-02-17 09:16:30|3833.3|3821.3|3836.1|3824.1|3836.1|3824.1|3833.3|3821.3|0
1613553400000|2021-02-17 09:16:40|3836|3824|3835.6|3823.6|3836|3824|3835.6|3823.6|0
1613553410000|2021-02-17 09:16:50|3835.4|3823.4|3833.3|3821.3|3835.4|3823.4|3833.3|3821.3|0
1613553420000|2021-02-17 09:17:00|3833.7|3821.7|3835.5|3823.5|3835.6|3823.6|3833.7|3821.7|0
1613553430000|2021-02-17 09:17:10|3835.7|3823.7|3836.5|3824.5|3836.5|3824.5|3835.7|3823.7|0
1613553450000|2021-02-17 09:17:30|3836.4|3824.4|3835.1|3823.1|3836.4|3824.4|3835.1|3823.1|0
1613553460000|2021-02-17 09:17:40|3835|3823|3835|3823|3835|3823|3835|3823|0
1613553470000|2021-02-17 09:17:50|3835.5|3823.5|3836.3|3824.3|3836.3|3824.3|3835.5|3823.5|0
1613553480000|2021-02-17 09:18:00|3836.5|3824.5|3838.5|3826.5|3838.5|3826.5|3836.5|3824.5|1
1613553490000|2021-02-17 09:18:10|3838.4|3826.4|3838|3826|3838.4|3826.4|3838|3826|0
1613553500000|2021-02-17 09:18:20|3837.9|3825.9|3834.2|3822.2|3837.9|3825.9|3834.2|3822.2|0
1613553510000|2021-02-17 09:18:30|3834.3|3822.3|3837|3825|3837|3825|3834.3|3822.3|0
1613553530000|2021-02-17 09:18:50|3836.9|3824.9|3836|3824|3836.9|3824.9|3836|3824|0
1613553540000|2021-02-17 09:19:00|3835|3823|3835|3823|3835|3823|3835|3823|0
1613553550000|2021-02-17 09:19:10|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|0
1613553560000|2021-02-17 09:19:20|3835|3823|3836.5|3824.5|3836.5|3824.5|3835|3823|0
1613553580000|2021-02-17 09:19:40|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|0
1613553590000|2021-02-17 09:19:50|3837.4|3825.4|3835|3823|3837.4|3825.4|3834.5|3822.5|0
1613553610000|2021-02-17 09:20:10|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|0
1613553620000|2021-02-17 09:20:20|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.2|3821.2|1
1613553630000|2021-02-17 09:20:30|3833.2|3821.2|3831.9|3819.9|3833.6|3821.6|3831.5|3819.5|8
1613553640000|2021-02-17 09:20:40|3832|3820|3832|3820|3832.4|3820.4|3831.9|3819.9|6
1613553650000|2021-02-17 09:20:50|3831.9|3819.9|3830.4|3818.4|3831.9|3819.9|3829.4|3817.4|32
1613553660000|2021-02-17 09:21:00|3830.8|3818.8|3831.7|3819.7|3831.7|3819.7|3830.8|3818.8|0
1613553670000|2021-02-17 09:21:10|3832.1|3820.1|3833.1|3821.1|3833.1|3821.1|3832.1|3820.1|0
1613553680000|2021-02-17 09:21:20|3832.7|3820.7|3833.1|3821.1|3833.1|3821.1|3832.7|3820.7|0
1613553690000|2021-02-17 09:21:30|3831.4|3819.4|3831.8|3819.8|3831.8|3819.8|3831.4|3819.4|0
1613553700000|2021-02-17 09:21:40|3832.2|3820.2|3831.7|3819.7|3832.2|3820.2|3831.7|3819.7|0
1613553710000|2021-02-17 09:21:50|3832.1|3820.1|3831.7|3819.7|3832.1|3820.1|3831.6|3819.6|0
1613553720000|2021-02-17 09:22:00|3831.6|3819.6|3830.8|3818.8|3831.6|3819.6|3830.3|3818.3|1
1613553730000|2021-02-17 09:22:10|3832.1|3820.1|3831.3|3819.3|3832.1|3820.1|3831.3|3819.3|0
1613553740000|2021-02-17 09:22:20|3831.8|3819.8|3833|3821|3833|3821|3831.8|3819.8|0
1613553750000|2021-02-17 09:22:30|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1613553760000|2021-02-17 09:22:40|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1613553770000|2021-02-17 09:22:50|3832|3820|3831.7|3819.7|3832|3820|3831.2|3819.2|0
1613553780000|2021-02-17 09:23:00|3832.1|3820.1|3831.7|3819.7|3832.1|3820.1|3831.7|3819.7|0
1613553790000|2021-02-17 09:23:10|3832.2|3820.2|3832.1|3820.1|3832.2|3820.2|3832.1|3820.1|0
1613553810000|2021-02-17 09:23:30|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|3831.7|3819.7|2
1613553820000|2021-02-17 09:23:40|3832|3820|3832|3820|3832|3820|3830.7|3818.7|10
1613553830000|2021-02-17 09:23:50|3832.4|3820.4|3832.7|3820.7|3832.7|3820.7|3832.4|3820.4|4
1613553840000|2021-02-17 09:24:00|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|0
1613553850000|2021-02-17 09:24:10|3832.4|3820.4|3832|3820|3832.4|3820.4|3832|3820|0
1613553860000|2021-02-17 09:24:20|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|3831.2|3819.2|0
1613553870000|2021-02-17 09:24:30|3831.3|3819.3|3831.7|3819.7|3832.2|3820.2|3831.3|3819.3|0
1613553880000|2021-02-17 09:24:40|3831.8|3819.8|3832.2|3820.2|3832.2|3820.2|3831.8|3819.8|0
1613553890000|2021-02-17 09:24:50|3832.6|3820.6|3835|3823|3835|3823|3832.6|3820.6|0
1613553900000|2021-02-17 09:25:00|3835.3|3823.3|3834.3|3822.3|3835.3|3823.3|3834.3|3822.3|0
1613553910000|2021-02-17 09:25:10|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1613553920000|2021-02-17 09:25:20|3833.8|3821.8|3833.9|3821.9|3833.9|3821.9|3833.8|3821.8|0
1613553930000|2021-02-17 09:25:30|3834.4|3822.4|3834.3|3822.3|3834.4|3822.4|3834.3|3822.3|0
1613553940000|2021-02-17 09:25:40|3834.4|3822.4|3835.8|3823.8|3835.8|3823.8|3834.4|3822.4|0
1613553950000|2021-02-17 09:25:50|3836.2|3824.2|3833.9|3821.9|3836.2|3824.2|3833.9|3821.9|0
1613553960000|2021-02-17 09:26:00|3836.2|3820.2|3837.8|3821.8|3837.8|3821.8|3836.2|3820.2|0
1613553970000|2021-02-17 09:26:10|3837.2|3825.2|3840.3|3824.3|3840.3|3825.2|3837.2|3823.8|0
1613553980000|2021-02-17 09:26:20|3840.7|3824.7|3840.3|3824.3|3840.8|3824.8|3840.3|3824.3|0
1613553990000|2021-02-17 09:26:30|3840.8|3824.8|3840.8|3824.8|3841.2|3825.2|3840.3|3824.3|0
1613554000000|2021-02-17 09:26:40|3841.3|3825.3|3839|3827|3841.3|3827|3838.5|3824.8|0
1613554020000|2021-02-17 09:27:00|3839.4|3827.4|3840.3|3828.3|3841.8|3829.8|3839.4|3827.4|2
1613554030000|2021-02-17 09:27:10|3838.7|3826.7|3839.5|3827.5|3841.1|3829.1|3838.7|3826.7|4
1613554040000|2021-02-17 09:27:20|3839.1|3827.1|3838.6|3826.6|3839.5|3827.5|3838.5|3826.5|0
1613554060000|2021-02-17 09:27:40|3838.7|3826.7|3838.6|3826.6|3838.7|3826.7|3838.6|3826.6|0
1613554070000|2021-02-17 09:27:50|3839.1|3827.1|3839.5|3827.5|3839.5|3827.5|3839.1|3827.1|0
1613554080000|2021-02-17 09:28:00|3839.1|3827.1|3840.3|3828.3|3840.3|3828.3|3839|3827|0
1613554090000|2021-02-17 09:28:10|3840.5|3828.5|3840.4|3828.4|3840.5|3828.5|3840.4|3828.4|0
1613554100000|2021-02-17 09:28:20|3840|3828|3837.6|3825.6|3840|3828|3837.6|3825.6|0
1613554110000|2021-02-17 09:28:30|3837.5|3825.5|3837.2|3825.2|3839.2|3825.5|3837.2|3823.2|0
1613554120000|2021-02-17 09:28:40|3838.1|3826.1|3837.6|3825.6|3838.1|3826.1|3837.6|3825.6|0
1613554130000|2021-02-17 09:28:50|3837.7|3825.7|3837.6|3825.6|3838.1|3826.1|3837.6|3825.6|0
1613554140000|2021-02-17 09:29:00|3837.7|3825.7|3837.6|3825.6|3838.1|3826.1|3837.6|3825.6|0
1613554160000|2021-02-17 09:29:20|3838|3826|3840.5|3824.5|3840.5|3826|3838|3824.3|0
1613554180000|2021-02-17 09:29:40|3839.6|3827.6|3840|3828|3840|3828|3839.6|3827.6|0
1613554190000|2021-02-17 09:29:50|3842.2|3826.2|3842.2|3826.2|3842.2|3826.2|3842.1|3826.1|0
1613554200000|2021-02-17 09:30:00|3842.6|3826.6|3842.6|3826.6|3842.6|3826.6|3842.6|3826.6|0
1613554210000|2021-02-17 09:30:10|3842.2|3826.2|3842.2|3826.2|3842.2|3826.2|3842.2|3826.2|0
1613554230000|2021-02-17 09:30:30|3842.1|3826.1|3843.1|3827.1|3844.5|3830.6|3841.6|3826.1|0
1613554240000|2021-02-17 09:30:40|3842.6|3826.6|3843.1|3827.1|3843.1|3827.1|3842.6|3826.6|0
1613554250000|2021-02-17 09:30:50|3842.6|3826.6|3844.1|3828.1|3844.1|3828.8|3840.3|3826.6|0
1613554260000|2021-02-17 09:31:00|3843.6|3827.6|3844.6|3832.6|3845.4|3832.6|3841.4|3827.1|0
1613554270000|2021-02-17 09:31:10|3844.5|3832.5|3845.5|3829.5|3846.3|3832.7|3844.2|3829.5|0
1613554280000|2021-02-17 09:31:20|3844.9|3828.9|3844.9|3828.9|3845.1|3829.1|3844.9|3828.9|0
1613554290000|2021-02-17 09:31:30|3843.6|3831.6|3844.3|3832.3|3848.5|3834.4|3843.6|3831.6|0
1613554300000|2021-02-17 09:31:40|3846.9|3830.9|3844.8|3832.8|3846.9|3832.8|3844.8|3830.9|1
1613554310000|2021-02-17 09:31:50|3846.9|3830.9|3846.9|3830.9|3846.9|3830.9|3846.9|3830.9|0
1613554320000|2021-02-17 09:32:00|3847.1|3831.1|3846.6|3830.6|3848.3|3832.3|3846.6|3830.6|0
1613554330000|2021-02-17 09:32:10|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1613554340000|2021-02-17 09:32:20|3846.6|3830.6|3846.6|3830.6|3846.6|3832.3|3844.3|3830.5|0
1613554350000|2021-02-17 09:32:30|3846.5|3830.5|3845.6|3829.6|3846.5|3830.5|3845.6|3829.6|0
1613554360000|2021-02-17 09:32:40|3843.5|3831.5|3842.4|3830.4|3844.6|3831.5|3842.4|3828.6|0
1613554370000|2021-02-17 09:32:50|3842.9|3830.9|3845.1|3829.1|3845.1|3830.9|3842.9|3829.1|0
1613554380000|2021-02-17 09:33:00|3844.6|3828.6|3841.8|3829.8|3844.8|3829.8|3841.8|3828.3|0
1613554390000|2021-02-17 09:33:10|3841.9|3829.9|3841.9|3829.9|3841.9|3829.9|3841.5|3829.5|0
1613554400000|2021-02-17 09:33:20|3841.8|3829.8|3841.9|3829.9|3841.9|3829.9|3841.8|3829.8|0
1613554410000|2021-02-17 09:33:30|3841.5|3829.5|3842.2|3830.2|3843.2|3831.2|3840.9|3828.9|0
1613554440000|2021-02-17 09:34:00|3841.8|3829.8|3845|3829|3845.5|3831.3|3841.8|3828.9|0
1613554450000|2021-02-17 09:34:10|3843.5|3831.5|3842|3830|3845.5|3831.5|3842|3829.5|0
1613554460000|2021-02-17 09:34:20|3843|3827|3840.9|3828.9|3843|3829.6|3840.9|3827|16
1613554470000|2021-02-17 09:34:30|3841.3|3829.3|3844|3828|3844|3829.9|3840.9|3827.2|7
1613554480000|2021-02-17 09:34:40|3843.5|3827.5|3843.5|3827.5|3843.5|3827.5|3843.5|3827.5|0
1613554490000|2021-02-17 09:34:50|3843.6|3827.6|3843.6|3827.6|3843.6|3827.6|3843.6|3827.6|0
1613554500000|2021-02-17 09:35:00|3844|3828|3844.1|3832.1|3846.6|3832.7|3844|3828|0
1613554510000|2021-02-17 09:35:10|3844.5|3832.5|3843.5|3831.5|3844.5|3832.5|3843.5|3831.5|0
1613554530000|2021-02-17 09:35:30|3844.3|3832.3|3844.5|3832.5|3844.5|3832.5|3844.3|3832.3|0
1613554550000|2021-02-17 09:35:50|3844.4|3832.4|3843.5|3831.5|3844.4|3832.4|3843.5|3831.5|0
1613554560000|2021-02-17 09:36:00|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|0
1613554570000|2021-02-17 09:36:10|3845|3833|3844.5|3832.5|3845|3833|3844.5|3832.5|0
1613554580000|2021-02-17 09:36:20|3844|3832|3844|3832|3844|3832|3844|3832|0
1613554590000|2021-02-17 09:36:30|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1613554610000|2021-02-17 09:36:50|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|0
1613554620000|2021-02-17 09:37:00|3846.4|3834.4|3845|3833|3846.5|3834.5|3845|3833|0
1613554630000|2021-02-17 09:37:10|3847.2|3831.2|3846|3834|3847.2|3834|3845.5|3831.2|0
1613554650000|2021-02-17 09:37:30|3846.4|3834.4|3846.8|3834.8|3846.9|3834.9|3846.4|3834.4|0
1613554660000|2021-02-17 09:37:40|3846.4|3834.4|3846.3|3834.3|3846.4|3834.4|3846.3|3834.3|0
1613554670000|2021-02-17 09:37:50|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|12
1613554680000|2021-02-17 09:38:00|3848.2|3836.2|3848.3|3836.3|3848.3|3836.3|3848.2|3836.2|4
1613554700000|2021-02-17 09:38:20|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1613554710000|2021-02-17 09:38:30|3848.3|3836.3|3848.9|3836.9|3848.9|3836.9|3848.3|3836.3|0
1613554720000|2021-02-17 09:38:40|3849|3837|3849.8|3837.8|3849.8|3837.8|3849|3837|0
1613554730000|2021-02-17 09:38:50|3849.7|3837.7|3849.8|3837.8|3849.8|3837.8|3849.3|3837.3|0
1613554740000|2021-02-17 09:39:00|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|4
1613554750000|2021-02-17 09:39:10|3850.3|3838.3|3849.4|3837.4|3850.4|3838.4|3849.4|3837.4|0
1613554760000|2021-02-17 09:39:20|3849.8|3837.8|3849.4|3837.4|3849.8|3837.8|3849.4|3837.4|0
1613554800000|2021-02-17 09:40:00|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|6
1613554850000|2021-02-17 09:40:50|3850.1|3838.1|3849.7|3837.7|3850.1|3838.1|3849.7|3837.7|0
1613554860000|2021-02-17 09:41:00|||||||||6
1613554870000|2021-02-17 09:41:10|3849.2|3837.2|3849.3|3837.3|3849.3|3837.3|3849.2|3837.2|0
1613554880000|2021-02-17 09:41:20|3848.9|3836.9|3847.4|3835.4|3848.9|3836.9|3847.3|3835.3|0
1613554890000|2021-02-17 09:41:30|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|0
1613554910000|2021-02-17 09:41:50|3847.4|3835.4|3847.3|3835.3|3847.4|3835.4|3847.3|3835.3|0
1613554920000|2021-02-17 09:42:00|3848.7|3836.7|3848.3|3836.3|3848.7|3836.7|3848.3|3836.3|5
1613554960000|2021-02-17 09:42:40|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1613554980000|2021-02-17 09:43:00|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|5
1613554990000|2021-02-17 09:43:10|3849.2|3837.2|3849.3|3837.3|3849.3|3837.3|3849.2|3837.2|0
1613555000000|2021-02-17 09:43:20|3849.2|3837.2|3848.8|3836.8|3849.2|3837.2|3848.8|3836.8|0
1613555010000|2021-02-17 09:43:30|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1613555020000|2021-02-17 09:43:40|3848.7|3836.7|3846.9|3834.9|3848.7|3836.7|3846.9|3834.9|0
1613555040000|2021-02-17 09:44:00|3846.5|3834.5|3847.9|3835.9|3847.9|3835.9|3846.5|3834.5|3
1613555060000|2021-02-17 09:44:20|3848.4|3836.4|3849.8|3837.8|3849.8|3837.8|3847.9|3835.9|4
1613555070000|2021-02-17 09:44:30|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1613555080000|2021-02-17 09:44:40|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1613555100000|2021-02-17 09:45:00|3850.3|3838.3|3849.3|3837.3|3850.3|3838.3|3849.3|3837.3|8
1613555110000|2021-02-17 09:45:10|3849.2|3837.2|3849.7|3837.7|3849.7|3837.7|3849.2|3837.2|0
1613555120000|2021-02-17 09:45:20|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1613555130000|2021-02-17 09:45:30|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1613555140000|2021-02-17 09:45:40|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|0
1613555150000|2021-02-17 09:45:50|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1613555170000|2021-02-17 09:46:10|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1613555190000|2021-02-17 09:46:30|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1613555200000|2021-02-17 09:46:40|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1613555220000|2021-02-17 09:47:00|3851.1|3839.1|3850.7|3838.7|3851.1|3839.1|3850.7|3838.7|2
1613555230000|2021-02-17 09:47:10|3850.2|3838.2|3851.1|3839.1|3851.1|3839.1|3850.2|3838.2|0
1613555240000|2021-02-17 09:47:20|3851.3|3839.3|3850.6|3838.6|3851.3|3839.3|3850.6|3838.6|0
1613555250000|2021-02-17 09:47:30|3850.7|3838.7|3851.1|3839.1|3851.1|3839.1|3850.7|3838.7|0
1613555260000|2021-02-17 09:47:40|3851.6|3839.6|3851.8|3839.8|3851.8|3839.8|3851.4|3839.4|0
1613555280000|2021-02-17 09:48:00|3852.7|3840.7|3852.2|3840.2|3852.7|3840.7|3852.2|3840.2|0
1613555290000|2021-02-17 09:48:10|3851|3839|3851.4|3839.4|3851.4|3839.4|3851|3839|0
1613555300000|2021-02-17 09:48:20|3851.8|3839.8|3851.4|3839.4|3852.2|3840.2|3851.4|3839.4|0
1613555310000|2021-02-17 09:48:30|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1613555320000|2021-02-17 09:48:40|3851.4|3839.4|3852.7|3840.7|3853.2|3841.2|3851|3839|0
1613555340000|2021-02-17 09:49:00|3853.1|3841.1|3853.1|3841.1|3853.6|3841.6|3853.1|3841.1|4
1613555350000|2021-02-17 09:49:10|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|3853.1|3841.1|0
1613555360000|2021-02-17 09:49:20|3853.1|3841.1|3853.6|3841.6|3853.6|3841.6|3853.1|3841.1|0
1613555370000|2021-02-17 09:49:30|3854.1|3842.1|3854.9|3842.9|3855.5|3843.5|3854.1|3842.1|1
1613555380000|2021-02-17 09:49:40|3855|3843|3854.1|3842.1|3855|3843|3854.1|3842.1|0
1613555390000|2021-02-17 09:49:50|3854.5|3842.5|3855|3843|3855|3843|3854.5|3842.5|0
1613555400000|2021-02-17 09:50:00|3855.4|3843.4|3854.1|3842.1|3855.4|3843.4|3854.1|3842.1|0
1613555420000|2021-02-17 09:50:20|3854.5|3842.5|3854.1|3842.1|3855.5|3843.5|3854.1|3842.1|0
1613555430000|2021-02-17 09:50:30|3854|3842|3854.1|3842.1|3854.1|3842.1|3853.6|3841.6|0
1613555450000|2021-02-17 09:50:50|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1613555460000|2021-02-17 09:51:00|3854.6|3842.6|3854.7|3842.7|3854.7|3842.7|3854.6|3842.6|0
1613555470000|2021-02-17 09:51:10|3855.2|3843.2|3856.8|3844.8|3856.8|3844.8|3855.2|3843.2|1
1613555480000|2021-02-17 09:51:20|3858.1|3846.1|3858.6|3846.6|3858.6|3846.6|3858.1|3846.1|0
1613555490000|2021-02-17 09:51:30|3858.1|3846.1|3857.2|3845.2|3858.6|3846.6|3857.2|3845.2|0
1613555500000|2021-02-17 09:51:40|3857.6|3845.6|3858.1|3846.1|3858.6|3846.6|3857.6|3845.6|0
1613555510000|2021-02-17 09:51:50|3858.2|3846.2|3857.3|3845.3|3858.6|3846.6|3857.3|3845.3|0
1613555520000|2021-02-17 09:52:00|3860|3848|3858.9|3846.9|3860.3|3848.3|3858.9|3846.9|18
1613555530000|2021-02-17 09:52:10|3859.8|3847.8|3859.9|3847.9|3859.9|3847.9|3859|3847|0
1613555540000|2021-02-17 09:52:20|3859.5|3847.5|3859|3847|3860|3848|3859|3847|0
1613555550000|2021-02-17 09:52:30|3858|3846|3858|3846|3858|3846|3858|3846|10
1613555560000|2021-02-17 09:52:40|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|0
1613555580000|2021-02-17 09:53:00|||||||||6
1613555590000|2021-02-17 09:53:10|3858.5|3846.5|3858.4|3846.4|3858.5|3846.5|3858.4|3846.4|10
1613555600000|2021-02-17 09:53:20|3858.3|3846.3|3857.5|3845.5|3858.3|3846.3|3857.5|3845.5|1
1613555610000|2021-02-17 09:53:30|3857.6|3845.6|3854.1|3842.1|3858|3846|3853.2|3841.2|0
1613555620000|2021-02-17 09:53:40|3854.2|3842.2|3850.5|3838.5|3854.6|3842.6|3849.5|3837.5|1
1613555630000|2021-02-17 09:53:50|3851|3839|3849.2|3837.2|3851|3839|3848.6|3836.6|1
1613555640000|2021-02-17 09:54:00|3849.1|3837.1|3849.2|3837.2|3849.6|3837.6|3848.7|3836.7|1
1613555650000|2021-02-17 09:54:10|3849.6|3837.6|3852.4|3840.4|3852.5|3840.5|3849.6|3837.6|0
1613555660000|2021-02-17 09:54:20|3853.3|3841.3|3852|3840|3856|3842.4|3852|3840|0
1613555670000|2021-02-17 09:54:30|3851.9|3839.9|3851.5|3839.5|3851.9|3839.9|3851.5|3839.5|0
1613555680000|2021-02-17 09:54:40|3851|3839|3851|3839|3851|3839|3851|3839|0
1613555690000|2021-02-17 09:54:50|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1613555710000|2021-02-17 09:55:10|3852.7|3840.7|3852.8|3840.8|3852.8|3840.8|3852.7|3840.7|0
1613555720000|2021-02-17 09:55:20|3852.7|3840.7|3852.8|3840.8|3852.8|3840.8|3852.3|3840.3|0
1613555730000|2021-02-17 09:55:30|3852.9|3840.9|3852.8|3840.8|3853.3|3841.3|3852.8|3840.8|0
1613555740000|2021-02-17 09:55:40|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1613555750000|2021-02-17 09:55:50|3851.4|3839.4|3851.9|3839.9|3851.9|3839.9|3851.4|3839.4|4
1613555760000|2021-02-17 09:56:00|3853.2|3841.2|3855.4|3839.4|3855.4|3841.2|3853.2|3839.4|0
1613555770000|2021-02-17 09:56:10|3854.9|3838.9|3854.9|3838.9|3854.9|3838.9|3854.9|3838.9|0
1613555780000|2021-02-17 09:56:20|3855.4|3839.4|3852.4|3840.4|3855.4|3841.9|3852.3|3839.4|0
1613555790000|2021-02-17 09:56:30|3851.1|3839.1|3851.4|3839.4|3851.4|3839.4|3851.1|3839.1|0
1613555800000|2021-02-17 09:56:40|3853.3|3841.3|3852.4|3840.4|3853.3|3841.3|3852.4|3840.4|0
1613555820000|2021-02-17 09:57:00|3851.9|3839.9|3851.4|3839.4|3851.9|3839.9|3851.4|3839.4|0
1613555830000|2021-02-17 09:57:10|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|0
1613555840000|2021-02-17 09:57:20|3852.4|3840.4|3851.8|3839.8|3852.9|3840.9|3851.8|3839.8|0
1613555850000|2021-02-17 09:57:30|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|0
1613555860000|2021-02-17 09:57:40|3852.3|3840.3|3852.2|3840.2|3854.8|3840.7|3852.2|3838.8|5
1613555870000|2021-02-17 09:57:50|3854.5|3838.5|3854.1|3838.1|3854.5|3838.5|3854.1|3838.1|0
1613555880000|2021-02-17 09:58:00|3854.5|3838.5|3852.6|3840.6|3854.5|3840.6|3852.6|3838|0
1613555890000|2021-02-17 09:58:10|3854.5|3838.5|3854.9|3838.9|3854.9|3838.9|3854.1|3838.1|0
1613555900000|2021-02-17 09:58:20|3853|3841|3855.9|3839.9|3855.9|3841.7|3853|3838.9|0
1613555910000|2021-02-17 09:58:30|3855.4|3843.4|3855|3843|3856.3|3844.3|3855|3843|0
1613555920000|2021-02-17 09:58:40|3854.8|3842.8|3855.9|3843.9|3856.3|3844.3|3854.8|3842.8|0
1613555930000|2021-02-17 09:58:50|3855.8|3843.8|3854.1|3838.1|3856.3|3844.2|3854.1|3838.1|2
1613555940000|2021-02-17 09:59:00|3854.5|3838.5|3855|3839|3855.9|3839.9|3854.5|3838.5|0
1613555950000|2021-02-17 09:59:10|3854.6|3838.6|3856.3|3840.3|3856.3|3840.3|3852.3|3836.3|0
1613555960000|2021-02-17 09:59:20|3855.8|3839.8|3856.7|3840.7|3856.7|3840.7|3855|3839|0
1613555970000|2021-02-17 09:59:30|3856.2|3840.2|3857.2|3841.2|3857.2|3842.8|3854.7|3840.2|0
1613555980000|2021-02-17 09:59:40|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3854.8|3842.8|0
1613555990000|2021-02-17 09:59:50|3857.4|3841.4|3857.3|3845.3|3857.4|3845.3|3853.6|3837.6|4
1613615400000|2021-02-18 02:30:00|3819.4|3799.4|3820.9|3800.9|3820.9|3800.9|3819.4|3799.4|0
1613615410000|2021-02-18 02:30:10|3821.3|3801.3|3816.3|3800.3|3821.4|3803.3|3814.9|3796.8|0
1613615420000|2021-02-18 02:30:20|3815.3|3799.3|3809.8|3789.8|3815.3|3799.3|3808|3788|0
1613615430000|2021-02-18 02:30:30|3810.3|3790.3|3806.4|3786.4|3812.8|3792.8|3806.1|3786.1|0
1613615440000|2021-02-18 02:30:40|3804.3|3788.3|3806.1|3786.1|3806.1|3788.3|3804.3|3786.1|0
1613615450000|2021-02-18 02:30:50|3805.2|3785.2|3806.1|3786.1|3806.6|3788.6|3804|3785.2|0
1613615460000|2021-02-18 02:31:00|3804.1|3788.1|3797.9|3777.9|3806.1|3788.1|3796.9|3776.9|0
1613615470000|2021-02-18 02:31:10|3797.4|3777.4|3797.5|3777.5|3797.6|3777.6|3797.4|3777.4|0
1613615480000|2021-02-18 02:31:20|3797.3|3777.3|3803.1|3783.1|3803.9|3783.9|3797.3|3777.3|0
1613615490000|2021-02-18 02:31:30|3803.2|3783.2|3804.9|3784.9|3805.3|3785.3|3803.1|3783.1|0
1613615500000|2021-02-18 02:31:40|3805.2|3785.2|3805.2|3785.2|3805.2|3785.2|3805.2|3785.2|0
1613615510000|2021-02-18 02:31:50|3802.2|3782.2|3798|3778|3802.2|3782.2|3798|3778|0
1613615520000|2021-02-18 02:32:00|3797.6|3777.6|3799.8|3779.8|3800.8|3780.8|3797.6|3777.6|0
1613615530000|2021-02-18 02:32:10|3799.4|3779.4|3793|3781|3799.8|3783.3|3793|3778.4|0
1613615540000|2021-02-18 02:32:20|3793.4|3781.4|3794.7|3782.7|3794.7|3782.7|3792.9|3780.9|1
1613615550000|2021-02-18 02:32:30|3795.7|3783.7|3794.3|3782.3|3796.2|3784.2|3794.3|3782.3|0
1613615560000|2021-02-18 02:32:40|3794.7|3782.7|3793.7|3781.7|3794.7|3782.7|3793.3|3781.3|0
1613615570000|2021-02-18 02:32:50|3793.4|3781.4|3793.7|3777.7|3793.8|3781.8|3793.4|3777.7|2
1613615580000|2021-02-18 02:33:00|3793.2|3777.2|3788.5|3776.5|3793.2|3777.2|3788.5|3775.4|0
1613615590000|2021-02-18 02:33:10|3787.5|3775.5|3786.1|3766.1|3787.5|3775.5|3784.6|3764.6|9
1613615600000|2021-02-18 02:33:20|3786.6|3766.6|3785.5|3765.5|3787.6|3767.6|3785|3765|0
1613615610000|2021-02-18 02:33:30|3785|3765|3785.2|3769.2|3787.1|3772|3784|3765|0
1613615620000|2021-02-18 02:33:40|3786.8|3766.8|3789|3769|3789|3769|3785|3766.1|0
1613615630000|2021-02-18 02:33:50|3788.9|3768.9|3789.5|3769.5|3790.7|3772.2|3787.5|3768.9|0
1613615640000|2021-02-18 02:34:00|3790.5|3770.5|3790.9|3774.9|3792.9|3774.9|3789.5|3770.5|0
1613615650000|2021-02-18 02:34:10|3791|3775|3793.5|3777.5|3793.5|3777.5|3788.4|3775|0
1613615660000|2021-02-18 02:34:20|3788.4|3772.4|3788.4|3772.4|3790.5|3772.4|3787.4|3770.5|0
1613615670000|2021-02-18 02:34:30|3785.9|3773.9|3791.4|3775.4|3792.8|3775.4|3785.9|3772.4|0
1613615680000|2021-02-18 02:34:40|3791.5|3775.5|3791.4|3775.4|3791.9|3775.9|3791.4|3775.4|0
1613615690000|2021-02-18 02:34:50|3791.9|3775.9|3791.9|3775.9|3791.9|3775.9|3791.9|3775.9|0
1613615700000|2021-02-18 02:35:00|3792.4|3776.4|3791.9|3775.9|3792.4|3776.4|3791.9|3775.9|0
1613615710000|2021-02-18 02:35:10|3792.4|3776.4|3794.9|3778.9|3795.9|3780.6|3791.2|3775.2|0
1613615720000|2021-02-18 02:35:20|3794.4|3778.4|3794.5|3778.5|3794.9|3778.9|3794.4|3778.4|0
1613615730000|2021-02-18 02:35:30|3795.4|3779.4|3795.9|3779.9|3795.9|3779.9|3795.4|3779.4|0
1613615740000|2021-02-18 02:35:40|3794.9|3778.9|3794.9|3778.9|3794.9|3778.9|3794.9|3778.9|0
1613615750000|2021-02-18 02:35:50|3795.4|3779.4|3796.9|3780.9|3796.9|3780.9|3795.4|3779.4|0
1613615770000|2021-02-18 02:36:10|3795.1|3779.1|3793|3781|3795.1|3781|3793|3779.1|0
1613615780000|2021-02-18 02:36:20|3792.6|3780.6|3792.6|3780.6|3795.1|3780.6|3791.7|3777.6|0
1613615790000|2021-02-18 02:36:30|3795.1|3779.1|3797.5|3781.5|3797.5|3783.4|3795.1|3779.1|0
1613615800000|2021-02-18 02:36:40|3797.9|3781.9|3794.6|3782.6|3798|3782.7|3794.6|3781.5|0
1613615810000|2021-02-18 02:36:50|3796.9|3780.9|3796.5|3780.5|3796.9|3780.9|3796.5|3780.5|0
1613615820000|2021-02-18 02:37:00|3794.4|3782.4|3796.5|3780.5|3796.6|3782.6|3794.4|3780.5|0
1613615830000|2021-02-18 02:37:10|3794|3782|3796.5|3780.5|3796.5|3782|3794|3780.5|0
1613615840000|2021-02-18 02:37:20|3794|3782|3794.4|3782.4|3796.9|3782.4|3794|3780.5|0
1613615850000|2021-02-18 02:37:30|3794|3782|3793.9|3781.9|3796.1|3782.8|3793.6|3780.1|0
1613615860000|2021-02-18 02:37:40|3793.5|3781.5|3793.6|3781.6|3794.5|3782.5|3793.5|3781.5|0
1613615870000|2021-02-18 02:37:50|3795.4|3783.4|3800.5|3784.5|3800.9|3786.9|3795.4|3783.4|0
1613615880000|2021-02-18 02:38:00|3800.9|3784.9|3799.9|3783.9|3801.4|3787.6|3799|3783.9|0
1613615890000|2021-02-18 02:38:10|3800.4|3784.4|3800.8|3784.8|3800.8|3784.8|3799.9|3783.9|0
1613615900000|2021-02-18 02:38:20|3800.4|3784.4|3801.9|3785.9|3801.9|3786.9|3798.9|3784.4|0
1613615920000|2021-02-18 02:38:40|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|0
1613615930000|2021-02-18 02:38:50|3801.9|3785.9|3797.4|3785.4|3801.9|3786.4|3797.4|3785.4|0
1613615940000|2021-02-18 02:39:00|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1613615950000|2021-02-18 02:39:10|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1613615960000|2021-02-18 02:39:20|3798|3786|3798|3786|3798|3786|3798|3786|0
1613615970000|2021-02-18 02:39:30|3798.4|3786.4|3799.9|3787.9|3801.9|3788.3|3798.4|3785.9|0
1613615980000|2021-02-18 02:39:40|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1613615990000|2021-02-18 02:39:50|3798.8|3786.8|3798.6|3786.6|3798.8|3786.8|3798.6|3786.6|1
1613616000000|2021-02-18 02:40:00|3802.5|3786.5|3804.4|3788.4|3804.4|3788.4|3800.4|3786.5|0
1613616010000|2021-02-18 02:40:10|3804.5|3788.5|3803.5|3787.5|3804.9|3788.9|3803.5|3787.5|0
1613616020000|2021-02-18 02:40:20|3804|3788|3803.5|3787.5|3804.9|3788.9|3803.5|3787.5|0
1613616030000|2021-02-18 02:40:30|3803.9|3787.9|3804.6|3788.6|3804.6|3788.6|3803.9|3787.9|0
1613616040000|2021-02-18 02:40:40|3802.6|3790.6|3803.5|3787.5|3804.6|3790.6|3802.1|3787.5|0
1613616050000|2021-02-18 02:40:50|3800.1|3788.1|3800|3784|3800.1|3788.1|3797.1|3783.1|0
1613616060000|2021-02-18 02:41:00|3799.1|3783.1|3796.1|3784.1|3799.1|3784.6|3795.6|3782.2|0
1613616070000|2021-02-18 02:41:10|3798.6|3782.6|3800.6|3784.6|3800.6|3784.6|3798.6|3782.6|0
1613616080000|2021-02-18 02:41:20|3800.5|3784.5|3796.1|3784.1|3800.5|3785.1|3796.1|3782.6|0
1613616090000|2021-02-18 02:41:30|3795.6|3783.6|3797.1|3781.1|3797.1|3783.6|3794.4|3779.6|0
1613616100000|2021-02-18 02:41:40|3796.6|3780.6|3796.9|3780.9|3797.5|3781.5|3796.6|3780.6|0
1613616110000|2021-02-18 02:41:50|3797.1|3781.1|3797|3781|3797.6|3781.6|3797|3781|0
1613616120000|2021-02-18 02:42:00|3796.9|3780.9|3795.6|3779.6|3796.9|3781.7|3793.7|3779.6|0
1613616130000|2021-02-18 02:42:10|3794|3782|3794|3782|3794|3782|3794|3782|0
1613616140000|2021-02-18 02:42:20|3796.5|3780.5|3797|3781|3797|3781|3796.5|3780.5|0
1613616150000|2021-02-18 02:42:30|3796|3780|3791.8|3779.8|3796|3781.1|3790.4|3778.4|0
1613616160000|2021-02-18 02:42:40|3791.3|3779.3|3792.3|3780.3|3792.3|3780.3|3791.3|3779.3|0
1613616170000|2021-02-18 02:42:50|3792.2|3780.2|3791.8|3779.8|3792.2|3780.2|3791.8|3779.8|0
1613616180000|2021-02-18 02:43:00|3792.2|3780.2|3795.4|3783.4|3795.6|3783.4|3791.3|3778.8|0
1613616190000|2021-02-18 02:43:10|3795.5|3783.5|3798|3786|3798|3786|3795.5|3783.5|0
1613616200000|2021-02-18 02:43:20|3799.6|3783.6|3798.5|3786.5|3799.6|3786.5|3797.7|3783.6|2
1613616210000|2021-02-18 02:43:30|3797.7|3785.7|3798|3786|3800|3786|3797.7|3783.5|6
1613616220000|2021-02-18 02:43:40|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1613616230000|2021-02-18 02:43:50|3796.3|3784.3|3793.4|3781.4|3796.3|3784.3|3792|3780|0
1613616240000|2021-02-18 02:44:00|3793.3|3781.3|3793|3781|3793.4|3781.4|3792.9|3780.9|0
1613616260000|2021-02-18 02:44:20|3793.4|3781.4|3791.7|3779.7|3793.4|3781.4|3791.6|3779.6|0
1613616270000|2021-02-18 02:44:30|3792|3780|3792|3780|3792|3780|3790.5|3778.5|2
1613616280000|2021-02-18 02:44:40|3792.5|3780.5|3791.6|3779.6|3792.5|3780.5|3791.6|3779.6|0
1613616290000|2021-02-18 02:44:50|3791.7|3779.7|3791.7|3779.7|3792.1|3780.1|3791.6|3779.6|0
1613616300000|2021-02-18 02:45:00|3792.1|3780.1|3791.2|3779.2|3792.1|3780.1|3791.2|3779.2|0
1613616310000|2021-02-18 02:45:10|3791.6|3779.6|3787.2|3775.2|3791.7|3779.7|3786.8|3774.8|4
1613616320000|2021-02-18 02:45:20|3787.7|3775.7|3786.8|3774.8|3787.7|3775.7|3786.8|3774.8|0
1613616330000|2021-02-18 02:45:30|3786.9|3774.9|3786.2|3774.2|3787.4|3775.4|3786.2|3774.2|0
1613616340000|2021-02-18 02:45:40|3785.9|3773.9|3785.5|3773.5|3786|3774|3784.5|3772.5|7
1613616350000|2021-02-18 02:45:50|||||||||1
1613616360000|2021-02-18 02:46:00|3785.4|3773.4|3784.3|3772.3|3785.5|3773.5|3784.3|3772.3|4
1613616370000|2021-02-18 02:46:10|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.4|3771.4|0
1613616380000|2021-02-18 02:46:20|3782.8|3770.8|3781.3|3769.3|3782.8|3770.8|3780.8|3768.8|4
1613616390000|2021-02-18 02:46:30|3781.6|3769.6|3779.6|3767.6|3781.6|3769.6|3778.2|3766.2|1
1613616400000|2021-02-18 02:46:40|3780.1|3768.1|3781.1|3769.1|3781.1|3769.1|3778.8|3766.8|2
1613616410000|2021-02-18 02:46:50|3780.6|3768.6|3780.6|3768.6|3780.7|3768.7|3780.2|3768.2|0
1613616430000|2021-02-18 02:47:10|3781.1|3769.1|3783|3771|3786.8|3772.4|3781.1|3769.1|0
1613616440000|2021-02-18 02:47:20|3783.1|3771.1|3783.9|3771.9|3783.9|3771.9|3783.1|3771.1|0
1613616450000|2021-02-18 02:47:30|3784.4|3772.4|3788.3|3776.3|3790.3|3776.3|3784.3|3772.3|0
1613616460000|2021-02-18 02:47:40|3790.3|3774.3|3786.9|3770.9|3790.3|3776.3|3786.9|3770.9|0
1613616470000|2021-02-18 02:47:50|3784.3|3772.3|3784.2|3772.2|3784.3|3772.3|3784.2|3772.2|0
1613616480000|2021-02-18 02:48:00|3784.1|3772.1|3782.3|3770.3|3784.1|3772.1|3781.5|3769.5|0
1613616500000|2021-02-18 02:48:20|3783.8|3771.8|3783.3|3771.3|3784.3|3772.3|3783.3|3771.3|0
1613616510000|2021-02-18 02:48:30|3784.3|3772.3|3785.3|3773.3|3785.3|3773.3|3784.3|3772.3|0
1613616520000|2021-02-18 02:48:40|3784.8|3772.8|3783.8|3771.8|3784.8|3772.8|3783.8|3771.8|0
1613616530000|2021-02-18 02:48:50|3784.3|3772.3|3783.4|3771.4|3784.3|3772.3|3783.4|3771.4|0
1613616540000|2021-02-18 02:49:00|3782.5|3770.5|3782|3770|3782.5|3770.5|3782|3770|0
1613616550000|2021-02-18 02:49:10|3781.9|3769.9|3779.8|3767.8|3781.9|3769.9|3779.8|3767.8|5
1613616560000|2021-02-18 02:49:20|3780|3768|3782.5|3770.5|3782.5|3770.5|3780|3768|1
1613616570000|2021-02-18 02:49:30|3781.7|3769.7|3779.8|3767.8|3782|3770|3779.8|3767.8|0
1613616580000|2021-02-18 02:49:40|3779.7|3767.7|3781.7|3769.7|3781.7|3769.7|3779.7|3767.7|0
1613616590000|2021-02-18 02:49:50|3781.8|3769.8|3779.8|3767.8|3783.2|3771.2|3779.8|3767.8|1
1613616600000|2021-02-18 02:50:00|3779.3|3767.3|3778.5|3766.5|3779.4|3767.4|3778.5|3766.5|1
1613616610000|2021-02-18 02:50:10|3777.5|3765.5|3778.4|3766.4|3778.5|3766.5|3777.5|3765.5|0
1613616620000|2021-02-18 02:50:20|3779|3767|3779.7|3767.7|3779.9|3767.9|3778.9|3766.9|6
1613616630000|2021-02-18 02:50:30|3780.1|3768.1|3780.5|3768.5|3780.5|3768.5|3780.1|3768.1|0
1613616640000|2021-02-18 02:50:40|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1613616650000|2021-02-18 02:50:50|3779.6|3767.6|3780.2|3768.2|3780.2|3768.2|3779.2|3767.2|6
1613616670000|2021-02-18 02:51:10|3780.7|3768.7|3782.9|3770.9|3782.9|3770.9|3780.6|3768.6|0
1613616690000|2021-02-18 02:51:30|3784.2|3772.2|3783.7|3771.7|3785|3773|3783.7|3771.7|0
1613616700000|2021-02-18 02:51:40|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1613616710000|2021-02-18 02:51:50|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3785.9|3773.9|0
1613616720000|2021-02-18 02:52:00|3785.9|3773.9|3786.3|3774.3|3787.6|3775.6|3785.9|3773.9|0
1613616730000|2021-02-18 02:52:10|3786.7|3774.7|3785.5|3773.5|3786.7|3774.7|3785.5|3773.5|0
1613616750000|2021-02-18 02:52:30|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|0
1613616760000|2021-02-18 02:52:40|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|0
1613616780000|2021-02-18 02:53:00|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|0
1613616790000|2021-02-18 02:53:10|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1613616820000|2021-02-18 02:53:40|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|10
1613616860000|2021-02-18 02:54:20|3786.9|3774.9|3787.3|3775.3|3787.3|3775.3|3786.9|3774.9|1
1613616870000|2021-02-18 02:54:30|3787.7|3775.7|3789.2|3777.2|3789.2|3777.2|3787.7|3775.7|0
1613616880000|2021-02-18 02:54:40|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1613616910000|2021-02-18 02:55:10|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1613616940000|2021-02-18 02:55:40|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1613616960000|2021-02-18 02:56:00|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1613616970000|2021-02-18 02:56:10|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1613616990000|2021-02-18 02:56:30|3789.2|3777.2|3788.3|3776.3|3789.2|3777.2|3788.3|3776.3|0
1613617000000|2021-02-18 02:56:40|3791.8|3779.8|3791.7|3779.7|3791.8|3779.8|3791.7|3779.7|0
1613617030000|2021-02-18 02:57:10|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|0
1613617040000|2021-02-18 02:57:20|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|1
1613617050000|2021-02-18 02:57:30|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1613617130000|2021-02-18 02:58:50|3792|3780|3792.1|3780.1|3792.1|3780.1|3792|3780|0
1613617150000|2021-02-18 02:59:10|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1613617180000|2021-02-18 02:59:40|3791.7|3779.7|3792.1|3780.1|3792.1|3780.1|3791.7|3779.7|0
1613617200000|2021-02-18 03:00:00|3792.6|3780.6|3793.4|3781.4|3793.4|3781.4|3792.6|3780.6|0
1613617210000|2021-02-18 03:00:10|3793.9|3781.9|3794.7|3782.7|3794.7|3782.7|3793.9|3781.9|0
1613617230000|2021-02-18 03:00:30|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|0
1613617250000|2021-02-18 03:00:50|3795.1|3783.1|3795.1|3783.1|3796.1|3784.1|3795.1|3783.1|0
1613617260000|2021-02-18 03:01:00|3795.6|3783.6|3797.3|3785.3|3797.3|3785.3|3795.6|3783.6|0
1613617270000|2021-02-18 03:01:10|3797.4|3785.4|3797.4|3785.4|3798.7|3786.7|3796.9|3784.9|0
1613617280000|2021-02-18 03:01:20|3797.9|3785.9|3798.8|3786.8|3800.5|3788.5|3797.9|3785.9|1
1613617290000|2021-02-18 03:01:30|3799.2|3787.2|3801.1|3789.1|3803.5|3789.1|3797.8|3785.8|3
1613617300000|2021-02-18 03:01:40|3800.7|3788.7|3802|3790|3802.1|3790.1|3800.7|3788.7|3
1613617310000|2021-02-18 03:01:50|3803|3791|3800.4|3788.4|3803|3791|3800.4|3788.4|0
1613617320000|2021-02-18 03:02:00|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|0
1613617330000|2021-02-18 03:02:10|3798.2|3786.2|3798.5|3786.5|3798.5|3786.5|3798.2|3786.2|3
1613617340000|2021-02-18 03:02:20|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1613617350000|2021-02-18 03:02:30|3798.1|3786.1|3798.6|3786.6|3798.6|3786.6|3798.1|3786.1|0
1613617360000|2021-02-18 03:02:40|3799|3787|3799|3787|3799|3787|3799|3787|0
1613617370000|2021-02-18 03:02:50|3799.4|3787.4|3799|3787|3799.4|3787.4|3799|3787|0
1613617380000|2021-02-18 03:03:00|3798|3786|3799|3787|3799|3787|3798|3786|0
1613617390000|2021-02-18 03:03:10|3798.9|3786.9|3798.5|3786.5|3798.9|3786.9|3798.5|3786.5|0
1613617400000|2021-02-18 03:03:20|3798.6|3786.6|3799|3787|3799|3787|3798.6|3786.6|0
1613617410000|2021-02-18 03:03:30|3798.5|3786.5|3798|3786|3798.5|3786.5|3798|3786|0
1613617420000|2021-02-18 03:03:40|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1613617430000|2021-02-18 03:03:50|3798.1|3786.1|3797.5|3785.5|3798.1|3786.1|3797.5|3785.5|0
1613617440000|2021-02-18 03:04:00|3797.6|3785.6|3799|3787|3799|3787|3797.6|3785.6|0
1613617480000|2021-02-18 03:04:40|3799.9|3787.9|3800.4|3788.4|3800.4|3788.4|3799.9|3787.9|0
1613617490000|2021-02-18 03:04:50|3800|3788|3800|3788|3800|3788|3800|3788|0
1613617500000|2021-02-18 03:05:00|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|0
1613617520000|2021-02-18 03:05:20|3799.9|3787.9|3799.9|3787.9|3799.9|3787.9|3799.9|3787.9|0
1613617530000|2021-02-18 03:05:30|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|3800.3|3788.3|0
1613617540000|2021-02-18 03:05:40|3800.8|3788.8|3801.3|3789.3|3801.3|3789.3|3800.8|3788.8|0
1613617550000|2021-02-18 03:05:50|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|0
1613617560000|2021-02-18 03:06:00|3802.6|3790.6|3802.2|3790.2|3802.6|3790.6|3802.1|3790.1|0
1613617570000|2021-02-18 03:06:10|3801.8|3789.8|3801.3|3789.3|3802.3|3790.3|3801.3|3789.3|0
1613617580000|2021-02-18 03:06:20|3800.8|3788.8|3800.9|3788.9|3801.3|3789.3|3800.8|3788.8|0
1613617590000|2021-02-18 03:06:30|3801.8|3789.8|3801.8|3789.8|3802.3|3790.3|3801.3|3789.3|0
1613617600000|2021-02-18 03:06:40|3801.7|3789.7|3797.5|3785.5|3801.7|3789.7|3797.5|3785.5|4
1613617610000|2021-02-18 03:06:50|3798|3786|3798|3786|3798|3786|3798|3786|0
1613617620000|2021-02-18 03:07:00|3798.1|3786.1|3797.5|3785.5|3798.5|3786.5|3797.5|3785.5|0
1613617630000|2021-02-18 03:07:10|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1613617640000|2021-02-18 03:07:20|3798.8|3782.8|3798.8|3782.8|3798.8|3782.8|3798.8|3782.8|1
1613617650000|2021-02-18 03:07:30|3798.3|3782.3|3798.4|3782.4|3798.4|3782.4|3798.3|3782.3|0
1613617660000|2021-02-18 03:07:40|3797.1|3781.1|3794.5|3782.5|3797.5|3782.5|3794.5|3780.6|0
1613617670000|2021-02-18 03:07:50|3793.6|3781.6|3792.2|3780.2|3793.6|3781.6|3790.9|3778.9|0
1613617680000|2021-02-18 03:08:00|3793.1|3781.1|3791.7|3779.7|3793.1|3781.1|3791.7|3779.7|0
1613617690000|2021-02-18 03:08:10|3790.9|3778.9|3791.3|3779.3|3791.3|3779.3|3790.8|3778.8|1
1613617700000|2021-02-18 03:08:20|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|0
1613617710000|2021-02-18 03:08:30|3792.2|3780.2|3790.8|3778.8|3792.6|3780.6|3790.8|3778.8|0
1613617720000|2021-02-18 03:08:40|3790.3|3778.3|3790.8|3778.8|3791.2|3779.2|3790.3|3778.3|0
1613617730000|2021-02-18 03:08:50|3791.2|3779.2|3790.3|3778.3|3791.2|3779.2|3790.3|3778.3|5
1613617740000|2021-02-18 03:09:00|3789.9|3777.9|3790.8|3778.8|3790.8|3778.8|3789.9|3777.9|0
1613617750000|2021-02-18 03:09:10|3790.9|3778.9|3791.7|3779.7|3792.2|3780.2|3790.9|3778.9|0
1613617770000|2021-02-18 03:09:30|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3
1613617780000|2021-02-18 03:09:40|3790.7|3778.7|3791.2|3779.2|3792.1|3780.1|3790.2|3778.2|0
1613617790000|2021-02-18 03:09:50|3791.9|3779.9|3791.2|3779.2|3792.1|3780.1|3791.2|3779.2|0
1613617800000|2021-02-18 03:10:00|3790.8|3778.8|3791.3|3779.3|3791.3|3779.3|3790.8|3778.8|0
1613617810000|2021-02-18 03:10:10|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|0
1613617820000|2021-02-18 03:10:20|3793|3781|3792.5|3780.5|3793|3781|3792.5|3780.5|0
1613617830000|2021-02-18 03:10:30|3791.7|3779.7|3792.2|3780.2|3792.2|3780.2|3791.7|3779.7|0
1613617840000|2021-02-18 03:10:40|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|0
1613617850000|2021-02-18 03:10:50|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1613617860000|2021-02-18 03:11:00|3791.6|3779.6|3792.2|3780.2|3792.2|3780.2|3791.6|3779.6|0
1613617870000|2021-02-18 03:11:10|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|0
1613617890000|2021-02-18 03:11:30|3793.1|3781.1|3794.7|3782.7|3795.1|3782.7|3793.1|3779.1|0
1613617900000|2021-02-18 03:11:40|3795.2|3783.2|3795.7|3783.7|3797.7|3783.7|3795.2|3781.7|0
1613617910000|2021-02-18 03:11:50|3795.2|3783.2|3795.2|3783.2|3798.2|3783.2|3795.2|3781.7|0
1613617920000|2021-02-18 03:12:00|3793.9|3781.9|3794.7|3782.7|3796.9|3782.8|3793.9|3780.9|0
1613617940000|2021-02-18 03:12:20|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|0
1613617950000|2021-02-18 03:12:30|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|0
1613617960000|2021-02-18 03:12:40|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|0
1613617970000|2021-02-18 03:12:50|3793.8|3781.8|3793.9|3781.9|3793.9|3781.9|3793.8|3781.8|0
1613617990000|2021-02-18 03:13:10|3794.3|3782.3|3793.4|3781.4|3794.3|3782.3|3793.4|3781.4|0
1613618000000|2021-02-18 03:13:20|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|0
1613618020000|2021-02-18 03:13:40|3794.3|3782.3|3795.2|3783.2|3795.2|3783.2|3794.3|3782.3|0
1613618040000|2021-02-18 03:14:00|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1613618070000|2021-02-18 03:14:30|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1613618080000|2021-02-18 03:14:40|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1613618100000|2021-02-18 03:15:00|3794.7|3782.7|3793.9|3781.9|3794.7|3782.7|3793.4|3781.4|0
1613618110000|2021-02-18 03:15:10|3793.4|3781.4|3793.9|3781.9|3793.9|3781.9|3793.4|3781.4|0
1613618120000|2021-02-18 03:15:20|3794.2|3782.2|3791.9|3779.9|3794.2|3782.2|3791.9|3779.9|0
1613618130000|2021-02-18 03:15:30|3793.2|3781.2|3794.2|3782.2|3794.7|3782.7|3793.2|3781.2|0
1613618140000|2021-02-18 03:15:40|3796.4|3780.4|3795.2|3783.2|3797.7|3783.6|3795.2|3780.4|0
1613618150000|2021-02-18 03:15:50|3794.2|3782.2|3794.2|3782.2|3794.2|3782.2|3794.1|3782.1|0
1613618170000|2021-02-18 03:16:10|3794.3|3782.3|3794.7|3782.7|3795.2|3783.2|3794.3|3782.3|0
1613618180000|2021-02-18 03:16:20|3794.8|3782.8|3795.4|3783.4|3795.4|3783.4|3794.8|3782.8|0
1613618190000|2021-02-18 03:16:30|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|2
1613618200000|2021-02-18 03:16:40|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1613618210000|2021-02-18 03:16:50|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|1
1613618250000|2021-02-18 03:17:30|3793.7|3781.7|3793.3|3781.3|3793.7|3781.7|3793.3|3781.3|0
1613618260000|2021-02-18 03:17:40|3792.9|3780.9|3792.4|3780.4|3792.9|3780.9|3792.4|3780.4|0
1613618270000|2021-02-18 03:17:50|3792.1|3780.1|3791.2|3779.2|3792.6|3780.6|3791.2|3779.2|0
1613618280000|2021-02-18 03:18:00|3790.7|3778.7|3790.3|3778.3|3790.7|3778.7|3790.3|3778.3|0
1613618310000|2021-02-18 03:18:30|3788.5|3776.5|3788.1|3776.1|3788.6|3776.6|3788.1|3776.1|3
1613618320000|2021-02-18 03:18:40|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1613618350000|2021-02-18 03:19:10|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|1
1613618360000|2021-02-18 03:19:20|3784.3|3772.3|3783.8|3771.8|3784.3|3772.3|3783.8|3771.8|6
1613618370000|2021-02-18 03:19:30|3783.9|3771.9|3783|3771|3783.9|3771.9|3782.9|3770.9|6
1613618380000|2021-02-18 03:19:40|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1613618390000|2021-02-18 03:19:50|3784.3|3772.3|3785.1|3773.1|3785.1|3773.1|3784.3|3772.3|0
1613618400000|2021-02-18 03:20:00|3785.6|3773.6|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|0
1613618410000|2021-02-18 03:20:10|3784.2|3772.2|3783.4|3771.4|3784.2|3772.2|3783.3|3771.3|2
1613618420000|2021-02-18 03:20:20|3782.9|3770.9|3781.2|3769.2|3782.9|3770.9|3781.2|3769.2|1
1613618430000|2021-02-18 03:20:30|3780.4|3768.4|3781.2|3769.2|3781.2|3769.2|3779.9|3767.9|5
1613618440000|2021-02-18 03:20:40|3780.8|3768.8|3783|3771|3783|3771|3780.8|3768.8|0
1613618460000|2021-02-18 03:21:00|3781.7|3769.7|3781.7|3769.7|3782.1|3770.1|3781.3|3769.3|0
1613618470000|2021-02-18 03:21:10|3781.3|3769.3|3780.9|3768.9|3781.3|3769.3|3780.4|3768.4|0
1613618480000|2021-02-18 03:21:20|3781.3|3769.3|3778.6|3766.6|3781.3|3769.3|3778.6|3766.6|5
1613618490000|2021-02-18 03:21:30|||||||||1
1613618510000|2021-02-18 03:21:50|3778.1|3766.1|3776.8|3764.8|3778.1|3766.1|3776.8|3764.8|40
1613618520000|2021-02-18 03:22:00|3777.6|3765.6|3777.2|3765.2|3777.6|3765.6|3777.2|3765.2|0
1613618530000|2021-02-18 03:22:10|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|0
1613618550000|2021-02-18 03:22:30|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|0
1613618560000|2021-02-18 03:22:40|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1613618590000|2021-02-18 03:23:10|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1613618610000|2021-02-18 03:23:30|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1613618640000|2021-02-18 03:24:00|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1613618650000|2021-02-18 03:24:10|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|3779.3|3767.3|0
1613618670000|2021-02-18 03:24:30|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1613618680000|2021-02-18 03:24:40|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1613618700000|2021-02-18 03:25:00|3780.2|3768.2|3784.6|3772.6|3784.6|3772.6|3780.2|3768.2|2
1613618710000|2021-02-18 03:25:10|3786|3774|3784.2|3772.2|3786|3774|3784.2|3772.2|2
1613618730000|2021-02-18 03:25:30|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|0
1613618740000|2021-02-18 03:25:40|3782.1|3770.1|3782.3|3770.3|3782.3|3770.3|3782.1|3770.1|0
1613618760000|2021-02-18 03:26:00|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1613618770000|2021-02-18 03:26:10|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1613618790000|2021-02-18 03:26:30|3781|3769|3781|3769|3781|3769|3781|3769|0
1613618830000|2021-02-18 03:27:10|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1613618860000|2021-02-18 03:27:40|3779.3|3767.3|3778.9|3766.9|3779.3|3767.3|3778.9|3766.9|0
1613618870000|2021-02-18 03:27:50|3779.3|3767.3|3778.9|3766.9|3779.3|3767.3|3778.9|3766.9|0
1613618880000|2021-02-18 03:28:00|3778.8|3766.8|3777.2|3765.2|3778.8|3766.8|3777.2|3765.2|8
1613618890000|2021-02-18 03:28:10|3777.6|3765.6|3777|3765|3777.6|3765.6|3776.7|3764.7|5
1613618900000|2021-02-18 03:28:20|3777.1|3765.1|3778|3766|3778|3766|3777.1|3765.1|0
1613618910000|2021-02-18 03:28:30|3777.8|3765.8|3778|3766|3778|3766|3777.5|3765.5|0
1613618920000|2021-02-18 03:28:40|3777.9|3765.9|3778|3766|3778|3766|3777.4|3765.4|0
1613618930000|2021-02-18 03:28:50|3777.9|3765.9|3777.4|3765.4|3777.9|3765.9|3777.4|3765.4|2
1613618950000|2021-02-18 03:29:10|3777.3|3765.3|3776.9|3764.9|3777.3|3765.3|3776.9|3764.9|0
1613618960000|2021-02-18 03:29:20|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.3|3765.3|0
1613618970000|2021-02-18 03:29:30|3778.2|3766.2|3778.3|3766.3|3778.3|3766.3|3778.2|3766.2|0
1613618980000|2021-02-18 03:29:40|3777.9|3765.9|3777.8|3765.8|3777.9|3765.9|3777.8|3765.8|0
1613618990000|2021-02-18 03:29:50|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|0
1613619000000|2021-02-18 03:30:00|3777.8|3765.8|3785.7|3773.7|3786.2|3774.2|3777.8|3765.8|2
1613619010000|2021-02-18 03:30:10|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|0
1613619020000|2021-02-18 03:30:20|3785.7|3773.7|3785.6|3773.6|3786.1|3774.1|3785.6|3773.6|0
1613619030000|2021-02-18 03:30:30|3785.2|3773.2|3783.9|3771.9|3785.7|3773.7|3783.9|3771.9|0
1613619040000|2021-02-18 03:30:40|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1613619060000|2021-02-18 03:31:00|3783.5|3771.5|3780|3768|3783.5|3771.5|3780|3768|0
1613619090000|2021-02-18 03:31:30|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1613619130000|2021-02-18 03:32:10|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1613619150000|2021-02-18 03:32:30|3780|3768|3780|3768|3780|3768|3780|3768|0
1613619160000|2021-02-18 03:32:40|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1613619180000|2021-02-18 03:33:00|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|0
1613619190000|2021-02-18 03:33:10|3785.4|3773.4|3783.9|3771.9|3785.4|3773.4|3783.9|3771.9|0
1613619210000|2021-02-18 03:33:30|3781.3|3769.3|3780.9|3768.9|3781.3|3769.3|3780|3768|0
1613619220000|2021-02-18 03:33:40|3779.6|3767.6|3780|3768|3780|3768|3779.6|3767.6|0
1613619230000|2021-02-18 03:33:50|3779.6|3767.6|3779.6|3767.6|3780|3768|3779.6|3767.6|0
1613619240000|2021-02-18 03:34:00|3780|3768|3779.1|3767.1|3780|3768|3779.1|3767.1|0
1613619260000|2021-02-18 03:34:20|3778.6|3766.6|3779.1|3767.1|3779.1|3767.1|3778.6|3766.6|0
1613619280000|2021-02-18 03:34:40|3779.6|3767.6|3780|3768|3780|3768|3779.6|3767.6|0
1613619300000|2021-02-18 03:35:00|3780.9|3768.9|3780.5|3768.5|3781|3769|3780.5|3768.5|0
1613619310000|2021-02-18 03:35:10|3780.1|3768.1|3779.6|3767.6|3780.1|3768.1|3779.6|3767.6|0
1613619320000|2021-02-18 03:35:20|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1613619330000|2021-02-18 03:35:30|3780|3768|3780.1|3768.1|3780.1|3768.1|3779.6|3767.6|0
1613619340000|2021-02-18 03:35:40|3779.6|3767.6|3779.6|3767.6|3780.1|3768.1|3779.6|3767.6|0
1613619350000|2021-02-18 03:35:50|3780.1|3768.1|3779.8|3767.8|3780.2|3768.2|3779.8|3767.8|0
1613619360000|2021-02-18 03:36:00|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1613619370000|2021-02-18 03:36:10|3780.2|3768.2|3779.8|3767.8|3780.2|3768.2|3779.3|3767.3|0
1613619380000|2021-02-18 03:36:20|3780.2|3768.2|3779.8|3767.8|3780.2|3768.2|3779.8|3767.8|0
1613619390000|2021-02-18 03:36:30|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1613619400000|2021-02-18 03:36:40|3781.2|3769.2|3782.6|3770.6|3782.6|3770.6|3781.2|3769.2|0
1613619410000|2021-02-18 03:36:50|3782|3770|3781.6|3769.6|3782|3770|3781.6|3769.6|0
1613619420000|2021-02-18 03:37:00|3782|3770|3782.1|3770.1|3782.1|3770.1|3782|3770|0
1613619450000|2021-02-18 03:37:30|3782|3770|3781.6|3769.6|3782|3770|3780.6|3768.6|0
1613619460000|2021-02-18 03:37:40|3782.6|3770.6|3782.5|3770.5|3782.6|3770.6|3782.1|3770.1|0
1613619470000|2021-02-18 03:37:50|3781.6|3769.6|3782.5|3770.5|3782.5|3770.5|3781.6|3769.6|0
1613619480000|2021-02-18 03:38:00|3782.1|3770.1|3780.6|3768.6|3782.1|3770.1|3780.6|3768.6|0
1613619500000|2021-02-18 03:38:20|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1613619520000|2021-02-18 03:38:40|3779.2|3767.2|3776.8|3764.8|3779.2|3767.2|3776.8|3764.8|1
1613619530000|2021-02-18 03:38:50|3776.4|3764.4|3776.4|3764.4|3776.8|3764.8|3776.4|3764.4|3
1613619540000|2021-02-18 03:39:00|3776.3|3764.3|3774.6|3762.6|3776.3|3764.3|3774.6|3762.6|0
1613619550000|2021-02-18 03:39:10|3774.5|3762.5|3773.7|3761.7|3774.6|3762.6|3773.7|3761.7|23
1613619560000|2021-02-18 03:39:20|3773.6|3761.6|3773.6|3761.6|3773.7|3761.7|3773.6|3761.6|2
1613619570000|2021-02-18 03:39:30|3773.7|3761.7|3772.2|3760.2|3773.7|3761.7|3772.2|3760.2|15
1613619580000|2021-02-18 03:39:40|3771.7|3759.7|3771.7|3759.7|3772.6|3760.6|3771.7|3759.7|3
1613619590000|2021-02-18 03:39:50|3772.6|3760.6|3775|3763|3775|3763|3772.6|3760.6|0
1613619600000|2021-02-18 03:40:00|3774.5|3762.5|3773.6|3761.6|3774.5|3762.5|3773.6|3761.6|3
1613619610000|2021-02-18 03:40:10|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|1
1613619620000|2021-02-18 03:40:20|3773.5|3761.5|3773.7|3761.7|3773.7|3761.7|3771.7|3759.7|21
1613619630000|2021-02-18 03:40:30|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1613619650000|2021-02-18 03:40:50|3772|3760|3772|3760|3772|3760|3772|3760|0
1613619660000|2021-02-18 03:41:00|3773.7|3761.7|3773.7|3761.7|3773.9|3761.9|3773.7|3761.7|0
1613619670000|2021-02-18 03:41:10|3773.8|3761.8|3773.7|3761.7|3773.8|3761.8|3773.7|3761.7|0
1613619690000|2021-02-18 03:41:30|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|0
1613619710000|2021-02-18 03:41:50|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|0
1613619730000|2021-02-18 03:42:10|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|5
1613619740000|2021-02-18 03:42:20|3772.9|3760.9|3772.4|3760.4|3772.9|3760.9|3772.4|3760.4|0
1613619750000|2021-02-18 03:42:30|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|0
1613619760000|2021-02-18 03:42:40|3772.8|3760.8|3772.8|3760.8|3772.9|3760.9|3772.7|3760.7|0
1613619770000|2021-02-18 03:42:50|3772.9|3760.9|3774.1|3762.1|3774.1|3762.1|3772.8|3760.8|0
1613619780000|2021-02-18 03:43:00|3773.7|3761.7|3773.7|3761.7|3774.1|3762.1|3773.2|3761.2|0
1613619790000|2021-02-18 03:43:10|3773.6|3761.6|3773.2|3761.2|3773.7|3761.7|3773.2|3761.2|0
1613619800000|2021-02-18 03:43:20|3773.3|3761.3|3773.2|3761.2|3773.3|3761.3|3773.2|3761.2|0
1613619810000|2021-02-18 03:43:30|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|0
1613619820000|2021-02-18 03:43:40|3773.2|3761.2|3773.3|3761.3|3773.3|3761.3|3773.2|3761.2|0
1613619830000|2021-02-18 03:43:50|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|0
1613619840000|2021-02-18 03:44:00|3775.1|3763.1|3774.1|3762.1|3775.1|3763.1|3774.1|3762.1|0
1613619850000|2021-02-18 03:44:10|3774.6|3762.6|3775.4|3763.4|3775.4|3763.4|3774.6|3762.6|2
1613619860000|2021-02-18 03:44:20|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1613619870000|2021-02-18 03:44:30|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|0
1613619900000|2021-02-18 03:45:00|3776|3764|3775.1|3763.1|3776.4|3764.4|3775.1|3763.1|0
1613619910000|2021-02-18 03:45:10|3774.6|3762.6|3774.2|3762.2|3774.6|3762.6|3774.1|3762.1|0
1613619920000|2021-02-18 03:45:20|3775|3763|3774.6|3762.6|3775|3763|3774.1|3762.1|0
1613619930000|2021-02-18 03:45:30|3775|3763|3775|3763|3775|3763|3775|3763|0
1613619940000|2021-02-18 03:45:40|3774.1|3762.1|3774.6|3762.6|3774.6|3762.6|3774.1|3762.1|0
1613619950000|2021-02-18 03:45:50|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1613619960000|2021-02-18 03:46:00|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|0
1613619970000|2021-02-18 03:46:10|3773.2|3761.2|3773.7|3761.7|3773.7|3761.7|3773.2|3761.2|0
1613619980000|2021-02-18 03:46:20|3773.2|3761.2|3773.2|3761.2|3773.7|3761.7|3773.2|3761.2|0
1613619990000|2021-02-18 03:46:30|3773.3|3761.3|3773.7|3761.7|3773.7|3761.7|3773.3|3761.3|0
1613620000000|2021-02-18 03:46:40|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|0
1613620010000|2021-02-18 03:46:50|3773.2|3761.2|3772.8|3760.8|3773.2|3761.2|3772.8|3760.8|0
1613620020000|2021-02-18 03:47:00|3772.3|3760.3|3772.8|3760.8|3772.8|3760.8|3772.3|3760.3|0
1613620030000|2021-02-18 03:47:10|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|0
1613620040000|2021-02-18 03:47:20|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1613620070000|2021-02-18 03:47:50|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1613620080000|2021-02-18 03:48:00|3775|3763|3775.1|3763.1|3775.1|3763.1|3775|3763|9
1613620100000|2021-02-18 03:48:20|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|0
1613620110000|2021-02-18 03:48:30|3775.1|3763.1|3775.5|3763.5|3775.5|3763.5|3775.1|3763.1|0
1613620120000|2021-02-18 03:48:40|3775|3763|3775.1|3763.1|3775.1|3763.1|3775|3763|0
1613620130000|2021-02-18 03:48:50|3775|3763|3775|3763|3775|3763|3774.5|3762.5|0
1613620150000|2021-02-18 03:49:10|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|0
1613620170000|2021-02-18 03:49:30|3774.1|3762.1|3774.6|3762.6|3774.6|3762.6|3774.1|3762.1|0
1613620190000|2021-02-18 03:49:50|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|0
1613620210000|2021-02-18 03:50:10|3775|3763|3775|3763|3775|3763|3775|3763|0
1613620320000|2021-02-18 03:52:00|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1613620330000|2021-02-18 03:52:10|3777.2|3761.2|3780.3|3764.3|3780.3|3764.3|3777.2|3761.2|0
1613620340000|2021-02-18 03:52:20|3780.8|3764.8|3780.3|3764.3|3780.8|3764.8|3780.3|3764.3|0
1613620350000|2021-02-18 03:52:30|3780.8|3764.8|3780.3|3764.3|3780.8|3764.8|3780.3|3764.3|0
1613620370000|2021-02-18 03:52:50|3780.7|3764.7|3780.7|3764.7|3780.7|3764.7|3780.7|3764.7|0
1613620380000|2021-02-18 03:53:00|3780.8|3764.8|3780.8|3764.8|3780.8|3764.8|3780.7|3764.7|0
1613620390000|2021-02-18 03:53:10|3780.7|3764.7|3780.7|3764.7|3780.7|3764.7|3780.7|3764.7|0
1613620400000|2021-02-18 03:53:20|3780.8|3764.8|3780.8|3764.8|3780.8|3764.8|3780.8|3764.8|0
1613620410000|2021-02-18 03:53:30|3780.4|3764.4|3779.3|3763.3|3780.4|3764.4|3779.3|3763.3|0
1613620440000|2021-02-18 03:54:00|3779.7|3763.7|3779.7|3763.7|3779.7|3763.7|3779.7|3763.7|0
1613620450000|2021-02-18 03:54:10|3779.3|3763.3|3779.3|3763.3|3779.3|3763.3|3779.3|3763.3|0
1613620500000|2021-02-18 03:55:00|3779.4|3763.4|3779.4|3763.4|3779.4|3763.4|3779.4|3763.4|0
1613620510000|2021-02-18 03:55:10|3779.8|3763.8|3779.8|3763.8|3779.8|3763.8|3779.8|3763.8|0
1613620550000|2021-02-18 03:55:50|3779.4|3763.4|3778.9|3762.9|3779.4|3763.4|3778.9|3762.9|0
1613620580000|2021-02-18 03:56:20|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1613620590000|2021-02-18 03:56:30|3779.3|3763.3|3779.3|3763.3|3779.3|3763.3|3779.3|3763.3|0
1613620600000|2021-02-18 03:56:40|3779.4|3763.4|3780.7|3764.7|3780.7|3764.7|3778.9|3762.9|0
1613620720000|2021-02-18 03:58:40|3781.2|3765.2|3781.7|3765.7|3781.7|3765.7|3781.2|3765.2|0
1613620730000|2021-02-18 03:58:50|3784.2|3764.2|3784.2|3764.2|3784.2|3764.2|3784.2|3764.2|0
1613620740000|2021-02-18 03:59:00|3784.6|3764.6|3784.6|3764.6|3784.6|3764.6|3784.6|3764.6|0
1613620750000|2021-02-18 03:59:10|3785|3765|3784.6|3764.6|3785|3766.1|3782.1|3764.1|0
1613620770000|2021-02-18 03:59:30|3785|3765|3782.5|3766.5|3785|3766.9|3782.5|3765|0
1613620790000|2021-02-18 03:59:50|3782.9|3766.9|3785.4|3765.4|3785.4|3766.9|3782.9|3765.4|0
1613620810000|2021-02-18 04:00:10|3783.5|3767.5|3783.5|3767.5|3783.5|3767.5|3783.5|3767.5|0
1613620820000|2021-02-18 04:00:20|3785.4|3765.4|3785.4|3765.4|3785.4|3765.4|3785.4|3765.4|0
1613620830000|2021-02-18 04:00:30|3783.5|3767.5|3783.9|3767.9|3785.4|3767.9|3783.5|3765.4|0
1613620840000|2021-02-18 04:00:40|3783.4|3767.4|3783.9|3767.9|3783.9|3767.9|3783.4|3767.4|0
1613620880000|2021-02-18 04:01:20|3786|3766|3786|3766|3786|3766|3786|3766|0
1613620890000|2021-02-18 04:01:30|3784.1|3768.1|3784|3768|3784.1|3768.1|3784|3768|0
1613620910000|2021-02-18 04:01:50|3784.1|3768.1|3784.1|3768.1|3786|3768.1|3784.1|3766|0
1613620920000|2021-02-18 04:02:00|3786.6|3766.6|3787.5|3767.5|3787.5|3767.5|3786.6|3766.6|0
1613620930000|2021-02-18 04:02:10|3787.6|3767.6|3786.1|3770.1|3787.6|3770.1|3786.1|3767.6|0
1613620950000|2021-02-18 04:02:30|3786|3770|3786|3766|3786.6|3770|3784.1|3766|0
1613620980000|2021-02-18 04:03:00|3785.1|3765.1|3782.6|3766.6|3785.1|3767.1|3782.6|3765.1|0
1613621010000|2021-02-18 04:03:30|3785.1|3765.1|3785.1|3765.1|3785.1|3765.1|3785.1|3765.1|0
1613621020000|2021-02-18 04:03:40|3785.6|3765.6|3785.6|3765.6|3785.6|3765.6|3785.6|3765.6|0
1613621040000|2021-02-18 04:04:00|3785.1|3765.1|3785.1|3765.1|3785.1|3765.1|3785.1|3765.1|0
1613621050000|2021-02-18 04:04:10|3783.1|3767.1|3782.6|3766.6|3783.1|3767.1|3782.6|3766.6|0
1613621070000|2021-02-18 04:04:30|3782.1|3766.1|3782.6|3766.6|3782.6|3766.6|3782.1|3766.1|0
1613621080000|2021-02-18 04:04:40|3785.1|3765.1|3785.1|3765.1|3785.1|3765.1|3785.1|3765.1|0
1613621110000|2021-02-18 04:05:10|3785.5|3765.5|3785.5|3765.5|3785.5|3765.5|3785.5|3765.5|0
1613621160000|2021-02-18 04:06:00|3783.6|3767.6|3786.1|3766.1|3786.1|3767.6|3783.6|3766.1|0
1613621170000|2021-02-18 04:06:10|3786.5|3766.5|3788.5|3768.5|3788.5|3768.5|3786.5|3766.5|0
1613621190000|2021-02-18 04:06:30|3785.2|3769.2|3785.5|3765.5|3785.5|3769.2|3785.2|3765.5|0
1613621200000|2021-02-18 04:06:40|3783.6|3767.6|3785.5|3765.5|3785.5|3767.6|3783.6|3765.5|0
1613621210000|2021-02-18 04:06:50|3783.6|3767.6|3785.5|3765.5|3785.5|3767.6|3783.6|3765.5|0
1613621280000|2021-02-18 04:08:00|3785.1|3765.1|3782.6|3766.6|3785.1|3767|3782.6|3765.1|0
1613621290000|2021-02-18 04:08:10|3780.3|3768.3|3778.9|3762.9|3780.3|3768.3|3776.4|3762.9|0
1613621310000|2021-02-18 04:08:30|3779.8|3763.8|3776.9|3764.9|3779.8|3764.9|3776.9|3763.4|0
1613621320000|2021-02-18 04:08:40|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|3775.9|3763.9|0
1613621330000|2021-02-18 04:08:50|3776.8|3764.8|3775|3763|3776.8|3764.8|3775|3763|0
1613621340000|2021-02-18 04:09:00|3775.1|3763.1|3774.1|3762.1|3776|3764|3774.1|3762.1|0
1613621350000|2021-02-18 04:09:10|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|0
1613621360000|2021-02-18 04:09:20|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.4|3763.4|0
1613621380000|2021-02-18 04:09:40|3775|3763|3775.5|3763.5|3775.9|3763.9|3775|3763|0
1613621390000|2021-02-18 04:09:50|3775.4|3763.4|3775.9|3763.9|3775.9|3763.9|3775|3763|0
1613621400000|2021-02-18 04:10:00|3780.3|3764.3|3780.3|3764.3|3780.3|3764.3|3780.3|3764.3|0
1613621410000|2021-02-18 04:10:10|3779.9|3763.9|3778.9|3762.9|3779.9|3763.9|3778.9|3762.9|0
1613621420000|2021-02-18 04:10:20|3776.4|3764.4|3779.4|3763.4|3779.4|3764.4|3776.4|3762.5|0
1613621430000|2021-02-18 04:10:30|3778.5|3762.5|3778.5|3762.5|3778.5|3762.5|3778.5|3762.5|0
1613621440000|2021-02-18 04:10:40|3776.9|3764.9|3776.4|3764.4|3778.5|3764.9|3776.4|3762.5|0
1613621450000|2021-02-18 04:10:50|3778.5|3762.5|3776|3764|3778.5|3764.5|3776|3762.5|0
1613621460000|2021-02-18 04:11:00|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|0
1613621470000|2021-02-18 04:11:10|3776|3764|3776.4|3764.4|3776.4|3764.4|3776|3764|0
1613621480000|2021-02-18 04:11:20|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|0
1613621530000|2021-02-18 04:12:10|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1613621560000|2021-02-18 04:12:40|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1613621570000|2021-02-18 04:12:50|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|0
1613621590000|2021-02-18 04:13:10|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1613621610000|2021-02-18 04:13:30|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1613621640000|2021-02-18 04:14:00|3775.8|3763.8|3775.9|3763.9|3775.9|3763.9|3775.8|3763.8|11
1613621660000|2021-02-18 04:14:20|3776|3764|3776|3764|3776|3764|3776|3764|0
1613621670000|2021-02-18 04:14:30|3775.9|3763.9|3776|3764|3776|3764|3775.9|3763.9|0
1613621700000|2021-02-18 04:15:00|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|0
1613621720000|2021-02-18 04:15:20|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1613621790000|2021-02-18 04:16:30|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|0
1613621810000|2021-02-18 04:16:50|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|0
1613621820000|2021-02-18 04:17:00|3776.6|3764.6|3779.6|3763.6|3779.6|3765.5|3776.6|3763.6|0
1613621830000|2021-02-18 04:17:10|3781.4|3765.4|3781.8|3765.8|3781.8|3765.8|3781.4|3765.4|0
1613621910000|2021-02-18 04:18:30|3780|3764|3778|3766|3780|3766|3778|3764|0
1613621920000|2021-02-18 04:18:40|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|3777.5|3765.5|0
1613621940000|2021-02-18 04:19:00|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1613621950000|2021-02-18 04:19:10|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1613621980000|2021-02-18 04:19:40|3776.9|3764.9|3777.7|3765.7|3777.7|3765.7|3776.8|3764.8|0
1613622060000|2021-02-18 04:21:00|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1613622070000|2021-02-18 04:21:10|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|0
1613622090000|2021-02-18 04:21:30|3781.2|3765.2|3781.2|3765.2|3781.2|3765.2|3781.2|3765.2|0
1613622140000|2021-02-18 04:22:20|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|0
1613622190000|2021-02-18 04:23:10|3779|3767|3779.4|3767.4|3779.4|3767.4|3779|3767|0
1613622270000|2021-02-18 04:24:30|3779.9|3767.9|3779.5|3767.5|3779.9|3767.9|3779.5|3767.5|0
1613622280000|2021-02-18 04:24:40|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|3779.9|3767.9|0
1613622300000|2021-02-18 04:25:00|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|3779.4|3767.4|0
1613622310000|2021-02-18 04:25:10|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1613622320000|2021-02-18 04:25:20|3781.7|3769.7|3781.8|3769.8|3781.8|3769.8|3781.7|3769.7|0
1613622330000|2021-02-18 04:25:30|3783.9|3767.9|3783.8|3767.8|3783.9|3767.9|3783.8|3767.8|0
1613622340000|2021-02-18 04:25:40|3783.7|3767.7|3781.8|3769.8|3783.8|3769.8|3781.8|3767.3|0
1613622350000|2021-02-18 04:25:50|3783.9|3767.9|3784.2|3768.2|3784.2|3768.2|3783.4|3767.4|0
1613622360000|2021-02-18 04:26:00|3784.6|3768.6|3784.6|3768.6|3784.6|3768.6|3784.6|3768.6|0
1613622380000|2021-02-18 04:26:20|3784.9|3768.9|3784.7|3768.7|3785.7|3769.7|3784.3|3768.3|0
1613622390000|2021-02-18 04:26:30|3785.7|3769.7|3783.9|3767.9|3785.7|3770.5|3782.5|3767.8|0
1613622400000|2021-02-18 04:26:40|3785.2|3769.2|3784.4|3768.4|3785.2|3769.2|3784.3|3768.3|0
1613622420000|2021-02-18 04:27:00|3785.7|3769.7|3785.7|3769.7|3785.7|3769.7|3785.7|3769.7|0
1613622440000|2021-02-18 04:27:20|3786.2|3770.2|3785.6|3769.6|3786.2|3770.2|3785.1|3769.1|0
1613622450000|2021-02-18 04:27:30|3786.2|3770.2|3786.7|3770.7|3786.7|3770.7|3786.2|3770.2|0
1613622460000|2021-02-18 04:27:40|3786.3|3770.3|3784.8|3772.8|3786.3|3772.8|3784.8|3770.2|0
1613622470000|2021-02-18 04:27:50|3784.7|3772.7|3784.8|3772.8|3784.8|3772.8|3784.7|3772.7|0
1613622490000|2021-02-18 04:28:10|3786.6|3770.6|3786.2|3770.2|3786.6|3770.6|3779|3767|0
1613622500000|2021-02-18 04:28:20|3784.7|3768.7|3783.3|3767.3|3784.7|3768.7|3783.3|3767.3|0
1613622510000|2021-02-18 04:28:30|3783.7|3767.7|3783.4|3767.4|3785.7|3769.7|3782.4|3766.4|0
1613622520000|2021-02-18 04:28:40|3784.2|3768.2|3785.7|3769.7|3785.7|3769.7|3784.2|3768.2|0
1613622530000|2021-02-18 04:28:50|3786.1|3770.1|3786.1|3770.1|3786.1|3770.1|3786.1|3770.1|0
1613622540000|2021-02-18 04:29:00|3785.3|3769.3|3785.6|3769.6|3785.6|3769.6|3785.1|3769.1|0
1613622550000|2021-02-18 04:29:10|3786.1|3770.1|3785.6|3769.6|3786.1|3770.1|3785.6|3769.6|0
1613622560000|2021-02-18 04:29:20|3784.6|3768.6|3785.1|3769.1|3785.1|3769.1|3784.6|3768.6|0
1613622580000|2021-02-18 04:29:40|3785.6|3769.6|3785.6|3769.6|3785.6|3769.6|3785.6|3769.6|0
1613622590000|2021-02-18 04:29:50|3785.1|3769.1|3784.6|3768.6|3785.6|3769.6|3784.6|3768.6|0
1613629800000|2021-02-18 06:30:00|3786.5|3770.5|3786.6|3770.6|3786.6|3770.6|3786.5|3770.5|0
1613629810000|2021-02-18 06:30:10|3787|3771|3788.1|3772.1|3788.1|3772.1|3787|3771|0
1613629820000|2021-02-18 06:30:20|3787.1|3775.1|3787.6|3775.6|3787.6|3775.6|3787.1|3775.1|0
1613629840000|2021-02-18 06:30:40|3787.5|3775.5|3788.4|3772.4|3788.9|3775.5|3787.5|3772.4|0
1613629850000|2021-02-18 06:30:50|3787.9|3771.9|3787|3771|3788.5|3772.5|3787|3771|0
1613629860000|2021-02-18 06:31:00|3786.6|3770.6|3786.1|3770.1|3786.9|3770.9|3786.1|3770.1|0
1613629870000|2021-02-18 06:31:10|3784.6|3772.6|3786.1|3770.1|3786.5|3772.6|3783.1|3769.3|0
1613629880000|2021-02-18 06:31:20|3785.6|3769.6|3786.5|3770.5|3786.5|3772.6|3784.6|3769.6|0
1613629890000|2021-02-18 06:31:30|3786.1|3770.1|3786.1|3770.1|3786.1|3770.1|3786.1|3770.1|0
1613629900000|2021-02-18 06:31:40|3786.5|3770.5|3782.2|3770.2|3786.5|3771.9|3782.2|3770.1|0
1613629920000|2021-02-18 06:32:00|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|0
1613629940000|2021-02-18 06:32:20|3782.7|3770.7|3787.1|3771.1|3787.1|3771.1|3782.7|3769.2|0
1613629950000|2021-02-18 06:32:30|3786.6|3770.6|3786.6|3770.6|3787.1|3771.1|3786.6|3770.6|0
1613629960000|2021-02-18 06:32:40|3787.1|3771.1|3787.1|3771.1|3787.2|3773.1|3785.1|3771.1|0
1613629980000|2021-02-18 06:33:00|||||||||1
1613629990000|2021-02-18 06:33:10|3786.6|3770.6|3786.6|3770.6|3786.6|3770.6|3786.6|3770.6|0
1613630000000|2021-02-18 06:33:20|3786.5|3770.5|3784.6|3768.6|3786.5|3772.4|3784.4|3768.6|0
1613630010000|2021-02-18 06:33:30|3785.9|3769.9|3785.5|3769.5|3785.9|3769.9|3785.5|3769.5|0
1613630020000|2021-02-18 06:33:40|3785.1|3769.1|3785.1|3769.1|3785.1|3769.1|3785.1|3769.1|0
1613630040000|2021-02-18 06:34:00|3785.5|3769.5|3779.6|3767.6|3785.5|3771.4|3779.6|3767.6|0
1613630050000|2021-02-18 06:34:10|3779.1|3767.1|3778.7|3766.7|3779.1|3767.1|3778.7|3766.7|0
1613630060000|2021-02-18 06:34:20|3778.2|3766.2|3779.2|3767.2|3779.2|3767.2|3777.8|3765.8|0
1613630070000|2021-02-18 06:34:30|3779.7|3767.7|3782.6|3766.6|3783|3768.1|3779.7|3766.6|0
1613630080000|2021-02-18 06:34:40|3781.1|3769.1|3781|3769|3781.1|3769.1|3781|3769|0
1613630090000|2021-02-18 06:34:50|3780.1|3768.1|3778.7|3766.7|3780.1|3768.1|3778.7|3766.7|0
1613630100000|2021-02-18 06:35:00|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|0
1613630130000|2021-02-18 06:35:30|3778.7|3766.7|3780.1|3768.1|3780.1|3768.1|3778.7|3766.7|0
1613630140000|2021-02-18 06:35:40|3780.5|3768.5|3779.2|3767.2|3780.5|3768.5|3779.2|3767.2|0
1613630150000|2021-02-18 06:35:50|3778.7|3766.7|3777.8|3765.8|3778.7|3766.7|3777.8|3765.8|0
1613630160000|2021-02-18 06:36:00|3777.9|3765.9|3779.2|3767.2|3779.2|3767.2|3777.9|3765.9|0
1613630170000|2021-02-18 06:36:10|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1613630190000|2021-02-18 06:36:30|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|0
1613630200000|2021-02-18 06:36:40|3778.3|3766.3|3778.4|3766.4|3778.4|3766.4|3778.3|3766.3|0
1613630210000|2021-02-18 06:36:50|3778.8|3766.8|3779.2|3767.2|3779.2|3767.2|3778.8|3766.8|0
1613630230000|2021-02-18 06:37:10|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|0
1613630260000|2021-02-18 06:37:40|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|3778.2|3766.2|0
1613630270000|2021-02-18 06:37:50|3778.3|3766.3|3781.7|3765.7|3781.7|3766.8|3778.3|3765.7|0
1613630280000|2021-02-18 06:38:00|3782.2|3766.2|3782.2|3766.2|3782.2|3766.2|3782.2|3766.2|0
1613630310000|2021-02-18 06:38:30|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1613630320000|2021-02-18 06:38:40|3781.7|3765.7|3774.5|3762.5|3781.7|3767.9|3774.5|3762.5|3
1613630330000|2021-02-18 06:38:50|3773.2|3761.2|3773.4|3761.4|3773.4|3761.4|3773.2|3761.2|2
1613630340000|2021-02-18 06:39:00|3773.3|3761.3|3772.8|3760.8|3773.3|3761.3|3772.8|3760.8|0
1613630350000|2021-02-18 06:39:10|3772.4|3760.4|3772|3760|3772.4|3760.4|3772|3760|0
1613630360000|2021-02-18 06:39:20|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|3772.4|3760.4|0
1613630370000|2021-02-18 06:39:30|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|4
1613630380000|2021-02-18 06:39:40|||||||||3
1613630390000|2021-02-18 06:39:50|3772.6|3760.6|3772.5|3760.5|3772.6|3760.6|3772.5|3760.5|0
1613630400000|2021-02-18 06:40:00|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|2
1613630420000|2021-02-18 06:40:20|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|0
1613630430000|2021-02-18 06:40:30|3773.5|3761.5|3772.6|3760.6|3773.5|3761.5|3772.6|3760.6|0
1613630440000|2021-02-18 06:40:40|3772.5|3760.5|3772.6|3760.6|3772.6|3760.6|3772.5|3760.5|0
1613630450000|2021-02-18 06:40:50|3772.5|3760.5|3772.1|3760.1|3772.6|3760.6|3772.1|3760.1|0
1613630460000|2021-02-18 06:41:00|3771.6|3759.6|3771.6|3759.6|3771.7|3759.7|3771.6|3759.6|0
1613630470000|2021-02-18 06:41:10|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|2
1613630510000|2021-02-18 06:41:50|3771.2|3759.2|3771.1|3759.1|3771.2|3759.2|3771.1|3759.1|2
1613630520000|2021-02-18 06:42:00|3771.2|3759.2|3771.1|3759.1|3771.6|3759.6|3771.1|3759.1|2
1613630530000|2021-02-18 06:42:10|3771|3759|3771|3759|3771|3759|3771|3759|1
1613630560000|2021-02-18 06:42:40|3771.1|3759.1|3772.1|3760.1|3772.1|3760.1|3771.1|3759.1|2
1613630570000|2021-02-18 06:42:50|3772|3760|3771.5|3759.5|3772|3760|3771.5|3759.5|0
1613630580000|2021-02-18 06:43:00|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|2
1613630640000|2021-02-18 06:44:00|3772.1|3760.1|3772|3760|3772.1|3760.1|3772|3760|0
1613630660000|2021-02-18 06:44:20|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3
1613630680000|2021-02-18 06:44:40|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|0
1613630690000|2021-02-18 06:44:50|3772.1|3760.1|3771.6|3759.6|3772.1|3760.1|3771.6|3759.6|0
1613630700000|2021-02-18 06:45:00|3772|3760|3771.6|3759.6|3772|3760|3771.6|3759.6|0
1613630710000|2021-02-18 06:45:10|3772|3760|3772|3760|3772|3760|3772|3760|0
1613630730000|2021-02-18 06:45:30|3772.1|3760.1|3771.1|3759.1|3772.1|3760.1|3771.1|3759.1|0
1613630740000|2021-02-18 06:45:40|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|1
1613630760000|2021-02-18 06:46:00|3771.6|3759.6|3769.3|3757.3|3771.6|3759.6|3769.3|3757.3|9
1613630780000|2021-02-18 06:46:20|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|0
1613630790000|2021-02-18 06:46:30|3769.7|3757.7|3769.2|3757.2|3769.7|3757.7|3769.2|3757.2|3
1613630800000|2021-02-18 06:46:40|3768.8|3756.8|3767.9|3755.9|3768.8|3756.8|3767.9|3755.9|7
1613630810000|2021-02-18 06:46:50|3768.3|3756.3|3767.4|3755.4|3768.3|3756.3|3767.4|3755.4|0
1613630830000|2021-02-18 06:47:10|3767|3755|3766.5|3754.5|3767|3755|3766.5|3754.5|4
1613630840000|2021-02-18 06:47:20|3766.6|3754.6|3767|3755|3767|3755|3766.5|3754.5|3
1613630850000|2021-02-18 06:47:30|3766.5|3754.5|3766.6|3754.6|3766.6|3754.6|3766.5|3754.5|0
1613630860000|2021-02-18 06:47:40|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|0
1613630870000|2021-02-18 06:47:50|3767.1|3755.1|3767|3755|3767.1|3755.1|3767|3755|0
1613630880000|2021-02-18 06:48:00|3766.6|3754.6|3767|3755|3767.5|3755.5|3766.6|3754.6|0
1613630890000|2021-02-18 06:48:10|3767.1|3755.1|3767|3755|3767.5|3755.5|3766.5|3754.5|0
1613630900000|2021-02-18 06:48:20|3767.1|3755.1|3766.5|3754.5|3767.5|3755.5|3766.5|3754.5|0
1613630910000|2021-02-18 06:48:30|3767|3755|3767|3755|3767|3755|3767|3755|0
1613630940000|2021-02-18 06:49:00|3766.9|3754.9|3766.9|3754.9|3767.4|3755.4|3766.9|3754.9|0
1613630960000|2021-02-18 06:49:20|3767|3755|3766.9|3754.9|3767|3755|3766.9|3754.9|0
1613630970000|2021-02-18 06:49:30|3767|3755|3768.4|3756.4|3768.5|3756.5|3767|3755|0
1613630980000|2021-02-18 06:49:40|||||||||2
1613630990000|2021-02-18 06:49:50|3769.3|3757.3|3769.8|3757.8|3769.8|3757.8|3769.3|3757.3|0
1613631000000|2021-02-18 06:50:00|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|0
1613631010000|2021-02-18 06:50:10|3769.2|3757.2|3768.4|3756.4|3769.2|3757.2|3768.4|3756.4|0
1613631020000|2021-02-18 06:50:20|3768.3|3756.3|3768.4|3756.4|3768.4|3756.4|3767.9|3755.9|0
1613631030000|2021-02-18 06:50:30|3768.3|3756.3|3768.4|3756.4|3768.4|3756.4|3767.9|3755.9|0
1613631040000|2021-02-18 06:50:40|3767.4|3755.4|3766.6|3754.6|3767.4|3755.4|3766.6|3754.6|2
1613631050000|2021-02-18 06:50:50|||||||||3
1613631060000|2021-02-18 06:51:00|3767.1|3755.1|3766.8|3754.8|3767.1|3755.1|3766.6|3754.6|1
1613631070000|2021-02-18 06:51:10|3767.7|3755.7|3767.2|3755.2|3767.7|3755.7|3767.2|3755.2|0
1613631080000|2021-02-18 06:51:20|3767.7|3755.7|3767.2|3755.2|3767.7|3755.7|3767.2|3755.2|3
1613631090000|2021-02-18 06:51:30|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|3767.1|3755.1|1
1613631100000|2021-02-18 06:51:40|3767|3755|3767|3755|3767|3755|3767|3755|0
1613631120000|2021-02-18 06:52:00|3766.6|3754.6|3763.9|3751.9|3766.6|3754.6|3763.9|3751.9|12
1613631130000|2021-02-18 06:52:10|3763.4|3751.4|3763.1|3751.1|3763.5|3751.5|3763.1|3751.1|2
1613631140000|2021-02-18 06:52:20|3763|3751|3763|3751|3763|3751|3763|3751|0
1613631150000|2021-02-18 06:52:30|3762.6|3750.6|3761.6|3749.6|3762.6|3750.6|3761.3|3749.3|9
1613631160000|2021-02-18 06:52:40|3760.7|3748.7|3760.3|3748.3|3760.7|3748.7|3760.3|3748.3|6
1613631170000|2021-02-18 06:52:50|3759.8|3747.8|3759.9|3747.9|3759.9|3747.9|3759.8|3747.8|1
1613631180000|2021-02-18 06:53:00|||||||||2
1613631190000|2021-02-18 06:53:10|3759.5|3747.5|3760.3|3748.3|3760.3|3748.3|3759.4|3747.4|5
1613631220000|2021-02-18 06:53:40|3759.9|3747.9|3758.5|3746.5|3759.9|3747.9|3758.5|3746.5|3
1613631230000|2021-02-18 06:53:50|||||||||2
1613631240000|2021-02-18 06:54:00|3758|3746|3758|3746|3758|3746|3758|3746|0
1613631250000|2021-02-18 06:54:10|3758.4|3746.4|3759.3|3747.3|3759.3|3747.3|3758.4|3746.4|2
1613631260000|2021-02-18 06:54:20|3759.8|3747.8|3761.1|3749.1|3761.1|3749.1|3759.8|3747.8|0
1613631280000|2021-02-18 06:54:40|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|0
1613631290000|2021-02-18 06:54:50|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|0
1613631300000|2021-02-18 06:55:00|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.3|3747.3|0
1613631310000|2021-02-18 06:55:10|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|0
1613631320000|2021-02-18 06:55:20|3761.6|3749.6|3761.6|3749.6|3762.1|3750.1|3761.6|3749.6|0
1613631330000|2021-02-18 06:55:30|3762|3750|3762.9|3750.9|3762.9|3750.9|3762|3750|0
1613631340000|2021-02-18 06:55:40|3763.9|3751.9|3764.3|3752.3|3764.3|3752.3|3763.9|3751.9|1
1613631350000|2021-02-18 06:55:50|3763.9|3751.9|3763.8|3751.8|3764.3|3752.3|3763.8|3751.8|0
1613631360000|2021-02-18 06:56:00|3764.2|3752.2|3762.9|3750.9|3764.2|3752.2|3762.9|3750.9|0
1613631380000|2021-02-18 06:56:20|3763.2|3751.2|3764.5|3752.5|3764.5|3752.5|3763.2|3751.2|3
1613631390000|2021-02-18 06:56:30|3764.3|3752.3|3764.2|3752.2|3764.3|3752.3|3764.2|3752.2|0
1613631400000|2021-02-18 06:56:40|3763.8|3751.8|3762.9|3750.9|3763.9|3751.9|3762.9|3750.9|2
1613631410000|2021-02-18 06:56:50|3763|3751|3762.9|3750.9|3763|3751|3762.9|3750.9|4
1613631450000|2021-02-18 06:57:30|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|0
1613631460000|2021-02-18 06:57:40|3762.9|3750.9|3762.8|3750.8|3762.9|3750.9|3762.8|3750.8|0
1613631510000|2021-02-18 06:58:30|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|0
1613631550000|2021-02-18 06:59:10|3763.8|3751.8|3763.8|3751.8|3763.8|3751.8|3763.8|3751.8|0
1613631560000|2021-02-18 06:59:20|3763.3|3751.3|3765.1|3753.1|3765.1|3753.1|3763.3|3751.3|0
1613631600000|2021-02-18 07:00:00|3763.8|3751.8|3763.8|3751.8|3763.8|3751.8|3763.8|3751.8|0
1613631610000|2021-02-18 07:00:10|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|0
1613631630000|2021-02-18 07:00:30|3762.9|3750.9|3762.8|3750.8|3762.9|3750.9|3762.8|3750.8|0
1613631660000|2021-02-18 07:01:00|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|0
1613631670000|2021-02-18 07:01:10|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|0
1613631690000|2021-02-18 07:01:30|3762|3750|3761.5|3749.5|3762|3750|3761.5|3749.5|0
1613631750000|2021-02-18 07:02:30|3761|3749|3761|3749|3761|3749|3761|3749|0
1613631760000|2021-02-18 07:02:40|3760.5|3748.5|3759.7|3747.7|3760.5|3748.5|3759.6|3747.6|2
1613631770000|2021-02-18 07:02:50|3759.2|3747.2|3755.2|3743.2|3759.2|3747.2|3755.2|3743.2|6
1613631780000|2021-02-18 07:03:00|3755.6|3743.6|3752.8|3740.8|3755.6|3743.6|3752.8|3740.8|0
1613631790000|2021-02-18 07:03:10|3753.3|3741.3|3755.6|3743.6|3755.6|3743.6|3753.3|3741.3|0
1613631800000|2021-02-18 07:03:20|3755.2|3743.2|3757.4|3745.4|3757.4|3745.4|3755.1|3743.1|0
1613631810000|2021-02-18 07:03:30|3757.8|3745.8|3756.1|3744.1|3757.9|3745.9|3756.1|3744.1|0
1613631820000|2021-02-18 07:03:40|3755.6|3743.6|3756.9|3744.9|3756.9|3744.9|3755.6|3743.6|0
1613631830000|2021-02-18 07:03:50|3756.5|3744.5|3755.5|3743.5|3756.5|3744.5|3755.5|3743.5|0
1613631840000|2021-02-18 07:04:00|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|3755.5|3743.5|0
1613631850000|2021-02-18 07:04:10|3755.5|3743.5|3755.9|3743.9|3755.9|3743.9|3755.5|3743.5|0
1613631870000|2021-02-18 07:04:30|3756|3744|3755.9|3743.9|3756|3744|3755.9|3743.9|0
1613631880000|2021-02-18 07:04:40|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|0
1613631890000|2021-02-18 07:04:50|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|0
1613631900000|2021-02-18 07:05:00|3756.5|3744.5|3758.7|3746.7|3758.7|3746.7|3756.5|3744.5|0
1613631940000|2021-02-18 07:05:40|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|3759.2|3747.2|0
1613632000000|2021-02-18 07:06:40|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|0
1613632010000|2021-02-18 07:06:50|3758.7|3746.7|3758.7|3746.7|3759.2|3747.2|3758.7|3746.7|0
1613632020000|2021-02-18 07:07:00|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|3758.2|3746.2|0
1613632060000|2021-02-18 07:07:40|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|13
1613632070000|2021-02-18 07:07:50|||||||||2
1613632080000|2021-02-18 07:08:00|||||||||5
1613632090000|2021-02-18 07:08:10|||||||||7
1613632100000|2021-02-18 07:08:20|||||||||3
1613632120000|2021-02-18 07:08:40|3760.2|3748.2|3759.4|3747.4|3760.2|3748.2|3759.4|3747.4|1
1613632130000|2021-02-18 07:08:50|3759.3|3747.3|3759.4|3747.4|3759.7|3747.7|3759.3|3747.3|1
1613632140000|2021-02-18 07:09:00|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|3759.8|3747.8|2
1613632160000|2021-02-18 07:09:20|||||||||2
1613632190000|2021-02-18 07:09:50|3760.2|3748.2|3758.9|3746.9|3760.2|3748.2|3758.9|3746.9|3
1613632200000|2021-02-18 07:10:00|||||||||4
1613632210000|2021-02-18 07:10:10|||||||||1
1613632220000|2021-02-18 07:10:20|||||||||4
1613632230000|2021-02-18 07:10:30|3757.6|3745.6|3755.2|3743.2|3759.6|3746|3755.2|3743.1|10
1613632240000|2021-02-18 07:10:40|3754.8|3742.8|3754.7|3742.7|3754.8|3742.8|3754.7|3742.7|0
1613632260000|2021-02-18 07:11:00|3754.8|3742.8|3754.7|3742.7|3754.8|3742.8|3754.7|3742.7|0
1613632270000|2021-02-18 07:11:10|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1613632280000|2021-02-18 07:11:20|3754.3|3742.3|3753.9|3741.9|3754.3|3742.3|3753.9|3741.9|0
1613632290000|2021-02-18 07:11:30|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|0
1613632310000|2021-02-18 07:11:50|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|0
1613632340000|2021-02-18 07:12:20|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|0
1613632350000|2021-02-18 07:12:30|3752.9|3740.9|3752.4|3740.4|3752.9|3740.9|3752.4|3740.4|0
1613632360000|2021-02-18 07:12:40|3752.3|3740.3|3752|3736|3752.5|3740.4|3752|3736|4
1613632370000|2021-02-18 07:12:50|3751.9|3735.9|3751.5|3735.5|3751.9|3735.9|3751.5|3735.5|0
1613632380000|2021-02-18 07:13:00|3751.9|3735.9|3752|3736|3752|3736|3751.5|3735.5|0
1613632390000|2021-02-18 07:13:10|3749.9|3737.9|3747.5|3735.5|3751|3737.9|3747.5|3735|0
1613632410000|2021-02-18 07:13:30|3747|3735|3747.5|3735.5|3747.5|3735.5|3747|3735|0
1613632430000|2021-02-18 07:13:50|3747|3735|3749.6|3737.6|3749.6|3737.6|3747|3735|8
1613632450000|2021-02-18 07:14:10|||||||||2
1613632460000|2021-02-18 07:14:20|||||||||1
1613632470000|2021-02-18 07:14:30|3749.1|3737.1|3749.6|3737.6|3749.6|3737.6|3749.1|3737.1|1
1613632480000|2021-02-18 07:14:40|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3748.6|3736.6|6
1613632490000|2021-02-18 07:14:50|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|0
1613632500000|2021-02-18 07:15:00|3749.1|3737.1|3748.6|3736.6|3749.1|3737.1|3748.6|3736.6|3
1613632510000|2021-02-18 07:15:10|3748.7|3736.7|3746.1|3734.1|3748.7|3736.7|3746|3734|11
1613632520000|2021-02-18 07:15:20|3746|3734|3746|3734|3746|3734|3746|3734|0
1613632530000|2021-02-18 07:15:30|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|1
1613632550000|2021-02-18 07:15:50|3745.1|3733.1|3744.6|3732.6|3745.1|3733.1|3744.6|3732.6|0
1613632560000|2021-02-18 07:16:00|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3743.1|3731.1|0
1613632570000|2021-02-18 07:16:10|3742.5|3730.5|3742.4|3730.4|3742.7|3730.7|3742.1|3730.1|0
1613632580000|2021-02-18 07:16:20|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1613632590000|2021-02-18 07:16:30|3744.1|3732.1|3745|3733|3745|3733|3744.1|3732.1|1
1613632600000|2021-02-18 07:16:40|||||||||1
1613632610000|2021-02-18 07:16:50|3749.3|3729.3|3749.9|3729.9|3749.9|3731.3|3747.3|3729.3|0
1613632620000|2021-02-18 07:17:00|3750.3|3730.3|3746.4|3734.4|3751.3|3734.9|3746.4|3730.3|0
1613632630000|2021-02-18 07:17:10|3748.6|3732.6|3749.1|3733.1|3749.1|3733.1|3748.6|3732.6|0
1613632650000|2021-02-18 07:17:30|3748.6|3732.6|3749.1|3733.1|3749.1|3733.1|3748.6|3732.6|0
1613632660000|2021-02-18 07:17:40|3747.1|3735.1|3747.6|3735.6|3747.6|3735.6|3747.1|3735.1|0
1613632690000|2021-02-18 07:18:10|3749.5|3733.5|3747.6|3735.6|3749.5|3735.6|3747.6|3733.5|0
1613632700000|2021-02-18 07:18:20|3749.5|3733.5|3749.1|3733.1|3749.5|3733.5|3749.1|3733.1|0
1613632720000|2021-02-18 07:18:40|3748.6|3732.6|3748.1|3732.1|3748.6|3732.6|3748.1|3732.1|0
1613632770000|2021-02-18 07:19:30|3748.2|3732.2|3746.3|3734.3|3748.2|3734.3|3746.3|3732.2|0
1613632780000|2021-02-18 07:19:40|3746.2|3734.2|3746.7|3734.7|3746.7|3734.7|3746.2|3734.2|0
1613632790000|2021-02-18 07:19:50|3745.8|3733.8|3746.2|3734.2|3746.2|3734.2|3745.8|3733.8|0
1613632800000|2021-02-18 07:20:00|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613632810000|2021-02-18 07:20:10|3747.7|3731.7|3747.7|3731.7|3747.7|3731.7|3747.7|3731.7|0
1613632850000|2021-02-18 07:20:50|3748.2|3732.2|3748.2|3732.2|3748.2|3732.2|3748.2|3732.2|0
1613632860000|2021-02-18 07:21:00|3748.6|3732.6|3748|3736|3748.6|3736|3746.7|3732.6|0
1613632870000|2021-02-18 07:21:10|3747.5|3735.5|3748.6|3732.6|3748.6|3735.5|3747.1|3732.6|0
1613632880000|2021-02-18 07:21:20|3746.7|3734.7|3747.1|3735.1|3747.1|3735.1|3746.7|3734.7|0
1613632890000|2021-02-18 07:21:30|3749|3733|3749|3733|3749|3733|3749|3733|0
1613632900000|2021-02-18 07:21:40|3748.5|3732.5|3748.5|3732.5|3749|3733|3748.5|3732.5|0
1613632910000|2021-02-18 07:21:50|3747.2|3731.2|3746.7|3730.7|3747.2|3731.2|3746.7|3730.7|0
1613632920000|2021-02-18 07:22:00|3746.8|3730.8|3746.7|3730.7|3747.7|3731.7|3746.6|3730.6|0
1613632930000|2021-02-18 07:22:10|3748.1|3732.1|3748.1|3732.1|3748.1|3732.1|3748.1|3732.1|0
1613632940000|2021-02-18 07:22:20|3748.6|3732.6|3748.6|3732.6|3748.6|3732.6|3748.6|3732.6|0
1613632950000|2021-02-18 07:22:30|3748.5|3732.5|3748.1|3732.1|3748.5|3732.5|3748.1|3732.1|0
1613632960000|2021-02-18 07:22:40|3748.5|3732.5|3748.6|3732.6|3748.6|3732.6|3748.5|3732.5|0
1613632980000|2021-02-18 07:23:00|3746.7|3734.7|3748.6|3732.6|3748.6|3734.7|3746.7|3732.6|0
1613633000000|2021-02-18 07:23:20|3748.5|3732.5|3748.1|3732.1|3748.5|3732.5|3747.6|3731.6|0
1613633010000|2021-02-18 07:23:30|3748.6|3732.6|3748.6|3732.6|3748.6|3732.6|3748.6|3732.6|0
1613633030000|2021-02-18 07:23:50|3749|3733|3747.5|3735.5|3749.5|3736|3747.1|3732.6|0
1613633040000|2021-02-18 07:24:00|3748|3736|3748|3736|3748|3736|3748|3736|0
1613633060000|2021-02-18 07:24:20|3749|3733|3747.5|3735.5|3749|3735.5|3747.5|3733|0
1613633070000|2021-02-18 07:24:30|3748|3736|3748|3736|3748|3736|3748|3736|0
1613633110000|2021-02-18 07:25:10|3749.5|3733.5|3747.5|3735.5|3749.5|3735.5|3747.5|3733.5|0
1613633130000|2021-02-18 07:25:30|3748|3736|3748|3736|3748|3736|3748|3736|0
1613633140000|2021-02-18 07:25:40|3750.1|3734.1|3750.1|3734.1|3750.1|3734.1|3750.1|3734.1|0
1613633150000|2021-02-18 07:25:50|3750|3734|3750.1|3734.1|3750.1|3734.1|3750|3734|0
1613633160000|2021-02-18 07:26:00|3750|3734|3749.1|3733.1|3750|3734|3748.6|3732.6|0
1613633170000|2021-02-18 07:26:10|3749.2|3733.2|3749.2|3733.2|3749.2|3733.2|3749.2|3733.2|0
1613633180000|2021-02-18 07:26:20|3749.6|3733.6|3749.6|3733.6|3749.6|3733.6|3749.6|3733.6|0
1613633190000|2021-02-18 07:26:30|3749.2|3733.2|3749.2|3733.2|3749.2|3733.2|3749.1|3733.1|0
1613633200000|2021-02-18 07:26:40|3749.1|3733.1|3749.1|3733.1|3749.1|3733.1|3749.1|3733.1|0
1613633210000|2021-02-18 07:26:50|3746.9|3734.9|3745.6|3733.6|3746.9|3734.9|3745.6|3733.6|0
1613633220000|2021-02-18 07:27:00|3745.2|3733.2|3745.6|3733.6|3745.6|3733.6|3745.2|3733.2|0
1613633250000|2021-02-18 07:27:30|3746|3734|3749.1|3733.1|3749.1|3734.1|3746|3732.1|0
1613633260000|2021-02-18 07:27:40|3749|3733|3749.1|3733.1|3749.1|3733.1|3749|3733|0
1613633270000|2021-02-18 07:27:50|3749|3733|3746.9|3734.9|3749.1|3734.9|3746.9|3733|2
1613633280000|2021-02-18 07:28:00|3746.4|3734.4|3748.6|3728.6|3748.6|3734.4|3745.5|3728.6|1
1613633290000|2021-02-18 07:28:10|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|3744.3|3732.3|0
1613633360000|2021-02-18 07:29:20|3744.4|3732.4|3743.6|3731.6|3744.5|3732.5|3743.6|3731.6|0
1613633370000|2021-02-18 07:29:30|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|2
1613633380000|2021-02-18 07:29:40|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1613633390000|2021-02-18 07:29:50|3743.2|3731.2|3743.1|3731.1|3743.2|3731.2|3743.1|3731.1|2
1613633400000|2021-02-18 07:30:00|3742.6|3730.6|3742.4|3730.4|3742.6|3730.6|3742.4|3730.4|0
1613633410000|2021-02-18 07:30:10|3742|3730|3739.1|3727.1|3742|3730|3739.1|3727.1|0
1613633420000|2021-02-18 07:30:20|3739|3727|3737.6|3725.6|3739|3727|3736.6|3724.6|0
1613633430000|2021-02-18 07:30:30|3738.1|3726.1|3737.2|3725.2|3738.1|3726.1|3737.1|3725.1|0
1613633440000|2021-02-18 07:30:40|3737.1|3725.1|3736.6|3724.6|3737.1|3725.1|3736.6|3724.6|0
1613633450000|2021-02-18 07:30:50|3737.1|3725.1|3736.6|3724.6|3737.1|3725.1|3736.6|3724.6|0
1613633460000|2021-02-18 07:31:00|3736.2|3724.2|3736.3|3724.3|3736.3|3724.3|3736.2|3724.2|0
1613633480000|2021-02-18 07:31:20|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|0
1613633490000|2021-02-18 07:31:30|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1613633520000|2021-02-18 07:32:00|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3736.3|3724.3|0
1613633540000|2021-02-18 07:32:20|3736.3|3724.3|3736.4|3724.4|3736.4|3724.4|3736.3|3724.3|0
1613633560000|2021-02-18 07:32:40|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1613633570000|2021-02-18 07:32:50|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|0
1613633610000|2021-02-18 07:33:30|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|0
1613633620000|2021-02-18 07:33:40|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|0
1613633640000|2021-02-18 07:34:00|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|0
1613633660000|2021-02-18 07:34:20|3737.7|3725.7|3737.8|3725.8|3737.8|3725.8|3737.7|3725.7|0
1613633670000|2021-02-18 07:34:30|3737.7|3725.7|3740.3|3724.3|3740.3|3725.8|3737.7|3724.3|0
1613633680000|2021-02-18 07:34:40|3741.6|3725.6|3741.6|3725.6|3741.6|3725.6|3741.6|3725.6|0
1613633700000|2021-02-18 07:35:00|3741.2|3725.2|3741.2|3725.2|3741.2|3725.2|3741.2|3725.2|0
1613633710000|2021-02-18 07:35:10|3741.6|3725.6|3741.6|3725.6|3741.6|3725.6|3741.6|3725.6|0
1613633720000|2021-02-18 07:35:20|3742.9|3726.9|3742.3|3730.3|3743.8|3730.3|3742.3|3726.9|0
1613633730000|2021-02-18 07:35:30|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1613633740000|2021-02-18 07:35:40|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613633750000|2021-02-18 07:35:50|3744|3732|3743.2|3731.2|3744|3732|3743.2|3731.2|0
1613633760000|2021-02-18 07:36:00|3743.6|3731.6|3744.1|3732.1|3744.1|3732.1|3743.6|3731.6|0
1613633770000|2021-02-18 07:36:10|3744.6|3732.6|3744.1|3732.1|3744.6|3732.6|3744.1|3732.1|0
1613633780000|2021-02-18 07:36:20|3744.6|3732.6|3746|3734|3746.1|3734.1|3744.6|3732.6|0
1613633790000|2021-02-18 07:36:30|3746.1|3734.1|3744.2|3732.2|3746.1|3734.1|3744.2|3732.2|0
1613633800000|2021-02-18 07:36:40|3743.3|3731.3|3744.6|3732.6|3744.6|3732.6|3742.8|3730.8|0
1613633810000|2021-02-18 07:36:50|3744.8|3732.8|3745.6|3733.6|3745.6|3733.6|3744.8|3732.8|0
1613633820000|2021-02-18 07:37:00|3745.7|3733.7|3745.6|3733.6|3745.7|3733.7|3745.6|3733.6|0
1613633830000|2021-02-18 07:37:10|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1613633850000|2021-02-18 07:37:30|3747.2|3731.2|3746.2|3734.2|3747.2|3734.2|3745.8|3731.2|1
1613633860000|2021-02-18 07:37:40|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613633880000|2021-02-18 07:38:00|3746.2|3734.2|3745.8|3733.8|3746.2|3734.2|3745.8|3733.8|0
1613633890000|2021-02-18 07:38:10|3745.4|3733.4|3745.8|3733.8|3745.8|3733.8|3745.4|3733.4|0
1613633910000|2021-02-18 07:38:30|3745.4|3733.4|3746.2|3734.2|3746.2|3734.2|3745.4|3733.4|0
1613633920000|2021-02-18 07:38:40|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1613633940000|2021-02-18 07:39:00|3745.9|3733.9|3745.8|3733.8|3745.9|3733.9|3745.8|3733.8|0
1613633970000|2021-02-18 07:39:30|3745.4|3733.4|3746.4|3730.4|3746.4|3733.4|3744.5|3730.4|0
1613634010000|2021-02-18 07:40:10|3746.8|3730.8|3746.8|3730.8|3746.8|3730.8|3746.8|3730.8|0
1613634030000|2021-02-18 07:40:30|3746.2|3734.2|3747.2|3731.2|3747.2|3734.2|3746.2|3731.2|0
1613634040000|2021-02-18 07:40:40|3745.3|3733.3|3745.7|3733.7|3745.7|3733.7|3745.3|3733.3|0
1613634050000|2021-02-18 07:40:50|3747.2|3731.2|3745.7|3733.7|3747.2|3733.7|3745.7|3731.2|0
1613634070000|2021-02-18 07:41:10|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|2
1613634080000|2021-02-18 07:41:20|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|2
1613634090000|2021-02-18 07:41:30|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|0
1613634100000|2021-02-18 07:41:40|3742.6|3730.6|3743|3731|3744.8|3732.8|3742.6|3730.6|0
1613634130000|2021-02-18 07:42:10|3739.5|3727.5|3738.1|3726.1|3739.5|3727.5|3738.1|3726.1|4
1613634140000|2021-02-18 07:42:20|3738.6|3726.6|3739|3727|3739|3727|3738.5|3726.5|0
1613634150000|2021-02-18 07:42:30|3738.5|3726.5|3739.4|3727.4|3739.9|3727.9|3738.5|3726.5|0
1613634160000|2021-02-18 07:42:40|3738.9|3726.9|3739.4|3727.4|3739.9|3727.9|3738.9|3726.9|0
1613634170000|2021-02-18 07:42:50|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|0
1613634180000|2021-02-18 07:43:00|3739|3727|3739|3727|3739|3727|3739|3727|0
1613634190000|2021-02-18 07:43:10|3739.4|3727.4|3739.9|3727.9|3739.9|3727.9|3739.4|3727.4|0
1613634200000|2021-02-18 07:43:20|3740.3|3728.3|3740.3|3728.3|3740.7|3728.7|3740.3|3728.3|0
1613634210000|2021-02-18 07:43:30|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|0
1613634250000|2021-02-18 07:44:10|3739.9|3727.9|3739.4|3727.4|3739.9|3727.9|3739.4|3727.4|0
1613634260000|2021-02-18 07:44:20|3740.2|3728.2|3740.3|3728.3|3740.3|3728.3|3740.2|3728.2|0
1613634280000|2021-02-18 07:44:40|3739.8|3727.8|3739.3|3727.3|3739.8|3727.8|3739.3|3727.3|0
1613634290000|2021-02-18 07:44:50|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|0
1613634310000|2021-02-18 07:45:10|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|0
1613634320000|2021-02-18 07:45:20|3739.9|3723.9|3739.9|3723.9|3739.9|3723.9|3739.9|3723.9|0
1613634330000|2021-02-18 07:45:30|3739.5|3723.5|3740.4|3724.4|3740.4|3724.4|3739.5|3723.5|0
1613634340000|2021-02-18 07:45:40|3738.5|3726.5|3739|3727|3739|3727|3738.5|3726.5|0
1613634360000|2021-02-18 07:46:00|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|0
1613634390000|2021-02-18 07:46:30|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|0
1613634400000|2021-02-18 07:46:40|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|0
1613634420000|2021-02-18 07:47:00|3739.9|3727.9|3742.5|3730.5|3742.6|3730.6|3739.9|3727.9|0
1613634430000|2021-02-18 07:47:10|3742.6|3730.6|3742.2|3730.2|3742.6|3730.6|3742.2|3730.2|0
1613634440000|2021-02-18 07:47:20|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613634450000|2021-02-18 07:47:30|3742.2|3730.2|3741.1|3729.1|3742.2|3730.2|3741.1|3729.1|4
1613634460000|2021-02-18 07:47:40|3741.6|3729.6|3740.3|3728.3|3742.1|3730.1|3740.3|3728.3|1
1613634470000|2021-02-18 07:47:50|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|0
1613634510000|2021-02-18 07:48:30|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|0
1613634530000|2021-02-18 07:48:50|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|2
1613634540000|2021-02-18 07:49:00|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|1
1613634550000|2021-02-18 07:49:10|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|19
1613634560000|2021-02-18 07:49:20|3741.5|3729.5|3741.1|3729.1|3741.5|3729.5|3741.1|3729.1|1
1613634570000|2021-02-18 07:49:30|3741|3729|3738.8|3726.8|3741|3729|3738.8|3726.8|0
1613634580000|2021-02-18 07:49:40|3739.2|3727.2|3736.7|3724.7|3739.2|3727.2|3736.7|3724.7|0
1613634590000|2021-02-18 07:49:50|3736.3|3724.3|3736.2|3724.2|3737.6|3725.6|3736.2|3724.2|0
1613634600000|2021-02-18 07:50:00|3736.4|3724.4|3736.3|3724.3|3736.4|3724.4|3736.2|3724.2|0
1613634610000|2021-02-18 07:50:10|3736.8|3724.8|3737.2|3725.2|3737.2|3725.2|3736.7|3724.7|0
1613634620000|2021-02-18 07:50:20|3736.8|3724.8|3738.7|3726.7|3738.7|3726.7|3736.7|3724.7|0
1613634630000|2021-02-18 07:50:30|3739.1|3727.1|3739.7|3727.7|3739.7|3727.7|3739.1|3727.1|0
1613634640000|2021-02-18 07:50:40|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|0
1613634650000|2021-02-18 07:50:50|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.5|3728.5|0
1613634670000|2021-02-18 07:51:10|3741.1|3729.1|3739.1|3727.1|3741.1|3729.1|3739.1|3727.1|0
1613634680000|2021-02-18 07:51:20|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|0
1613634690000|2021-02-18 07:51:30|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|0
1613634700000|2021-02-18 07:51:40|3739.6|3727.6|3739.6|3727.6|3740.1|3728.1|3739.2|3727.2|0
1613634710000|2021-02-18 07:51:50|3740.5|3728.5|3740.6|3728.6|3740.6|3728.6|3740.1|3728.1|0
1613634720000|2021-02-18 07:52:00|3741.5|3729.5|3741.6|3729.6|3741.6|3729.6|3741.5|3729.5|0
1613634730000|2021-02-18 07:52:10|3742|3730|3742.5|3730.5|3742.5|3730.5|3742|3730|0
1613634740000|2021-02-18 07:52:20|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|2
1613634750000|2021-02-18 07:52:30|3742.3|3730.3|3741.9|3729.9|3742.3|3730.3|3741.9|3729.9|0
1613634770000|2021-02-18 07:52:50|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|0
1613634780000|2021-02-18 07:53:00|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|0
1613634800000|2021-02-18 07:53:20|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|0
1613634810000|2021-02-18 07:53:30|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|0
1613634820000|2021-02-18 07:53:40|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1613634830000|2021-02-18 07:53:50|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1613634840000|2021-02-18 07:54:00|3743.3|3731.3|3743.7|3731.7|3743.7|3731.7|3743.3|3731.3|0
1613634850000|2021-02-18 07:54:10|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1613634870000|2021-02-18 07:54:30|3743.8|3731.8|3745.4|3733.4|3745.4|3733.4|3743.7|3731.7|2
1613634880000|2021-02-18 07:54:40|3747.1|3731.1|3745.2|3733.2|3747.1|3733.2|3745.2|3731.1|0
1613634890000|2021-02-18 07:54:50|3746.9|3734.9|3746.5|3734.5|3746.9|3734.9|3746.5|3734.5|0
1613634900000|2021-02-18 07:55:00|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1613634910000|2021-02-18 07:55:10|3746.2|3734.2|3747.1|3735.1|3747.1|3735.1|3746.2|3734.2|0
1613634920000|2021-02-18 07:55:20|3746.6|3734.6|3747.5|3731.5|3747.5|3734.6|3746.1|3731.5|0
1613634930000|2021-02-18 07:55:30|3747.6|3731.6|3745.6|3733.6|3747.6|3733.6|3745.6|3731.6|0
1613634940000|2021-02-18 07:55:40|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1613634950000|2021-02-18 07:55:50|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|0
1613635000000|2021-02-18 07:56:40|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|1
1613635010000|2021-02-18 07:56:50|3749.9|3737.9|3749|3737|3749.9|3737.9|3748.1|3736.1|5
1613635020000|2021-02-18 07:57:00|3750.7|3738.7|3750.3|3738.3|3750.7|3738.7|3750.3|3738.3|0
1613635030000|2021-02-18 07:57:10|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|0
1613635050000|2021-02-18 07:57:30|3749|3737|3749.6|3737.6|3749.6|3737.6|3749|3737|1
1613635080000|2021-02-18 07:58:00|3750.5|3738.5|3751.5|3739.5|3751.5|3739.5|3750.5|3738.5|1
1613635090000|2021-02-18 07:58:10|3751.1|3739.1|3751.5|3739.5|3751.5|3739.5|3751.1|3739.1|0
1613635120000|2021-02-18 07:58:40|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|0
1613635160000|2021-02-18 07:59:20|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|1
1613635180000|2021-02-18 07:59:40|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|0
1613635190000|2021-02-18 07:59:50|||||||||4
1613635200000|2021-02-18 08:00:00|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|0
1613635210000|2021-02-18 08:00:10|3754.5|3742.5|3754.8|3742.8|3754.9|3742.9|3754.5|3742.5|2
1613635230000|2021-02-18 08:00:30|3754.6|3742.6|3754.7|3742.7|3754.7|3742.7|3754.6|3742.6|1
1613635260000|2021-02-18 08:01:00|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1613635270000|2021-02-18 08:01:10|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|1
1613635300000|2021-02-18 08:01:40|3753.7|3741.7|3752.8|3740.8|3753.7|3741.7|3752.8|3740.8|0
1613635310000|2021-02-18 08:01:50|3752.5|3740.5|3752.1|3740.1|3752.5|3740.5|3752|3740|0
1613635330000|2021-02-18 08:02:10|3751.7|3739.7|3747.1|3735.1|3751.7|3739.7|3747.1|3735.1|3
1613635340000|2021-02-18 08:02:20|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748|3736|2
1613635350000|2021-02-18 08:02:30|3748.5|3736.5|3748.4|3736.4|3748.5|3736.5|3748.4|3736.4|0
1613635360000|2021-02-18 08:02:40|3747.9|3735.9|3748.3|3736.3|3748.3|3736.3|3747.9|3735.9|2
1613635370000|2021-02-18 08:02:50|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1613635380000|2021-02-18 08:03:00|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1613635390000|2021-02-18 08:03:10|3749.7|3737.7|3750.6|3738.6|3750.6|3738.6|3749.7|3737.7|0
1613635400000|2021-02-18 08:03:20|3750.7|3738.7|3751.6|3739.6|3751.6|3739.6|3750.7|3738.7|3
1613635410000|2021-02-18 08:03:30|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1613635420000|2021-02-18 08:03:40|3751.2|3739.2|3750.6|3738.6|3751.2|3739.2|3750.6|3738.6|2
1613635430000|2021-02-18 08:03:50|3750|3738|3749.6|3737.6|3750|3738|3749.6|3737.6|0
1613635520000|2021-02-18 08:05:20|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1613635530000|2021-02-18 08:05:30|3747.8|3735.8|3747.3|3735.3|3747.8|3735.8|3747.3|3735.3|1
1613635540000|2021-02-18 08:05:40|3746.8|3734.8|3746.9|3734.9|3746.9|3734.9|3746.8|3734.8|1
1613635550000|2021-02-18 08:05:50|3746.8|3734.8|3745.4|3733.4|3746.8|3734.8|3745.4|3733.4|4
1613635560000|2021-02-18 08:06:00|3744.5|3732.5|3742.8|3730.8|3744.5|3732.5|3742.8|3730.8|10
1613635570000|2021-02-18 08:06:10|3742.7|3730.7|3741.8|3729.8|3742.7|3730.7|3741.8|3729.8|0
1613635580000|2021-02-18 08:06:20|3746.2|3730.2|3747.7|3731.7|3747.7|3732.7|3744.3|3730.2|0
1613635590000|2021-02-18 08:06:30|3748.6|3732.6|3745.8|3733.8|3748.6|3733.8|3745.8|3731.8|0
1613635600000|2021-02-18 08:06:40|3744.8|3732.8|3746.2|3730.2|3746.2|3732.8|3744.8|3730.2|0
1613635620000|2021-02-18 08:07:00|3743.7|3731.7|3745.8|3729.8|3745.8|3731.7|3743.7|3729.8|0
1613635630000|2021-02-18 08:07:10|3744.7|3732.7|3744.8|3732.8|3744.8|3732.8|3744.7|3732.7|0
1613635640000|2021-02-18 08:07:20|3745.7|3733.7|3745.6|3733.6|3745.7|3733.7|3745.6|3733.6|0
1613635650000|2021-02-18 08:07:30|3744.2|3732.2|3743.7|3731.7|3744.2|3732.2|3743.7|3731.7|0
1613635660000|2021-02-18 08:07:40|3743.5|3731.5|3742.6|3730.6|3743.5|3731.5|3742.2|3730.2|0
1613635670000|2021-02-18 08:07:50|3743.5|3731.5|3743.6|3731.6|3743.6|3731.6|3742.6|3730.6|0
1613635680000|2021-02-18 08:08:00|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1613635690000|2021-02-18 08:08:10|3742.8|3730.8|3743.7|3731.7|3743.7|3731.7|3742.8|3730.8|0
1613635730000|2021-02-18 08:08:50|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|0
1613635740000|2021-02-18 08:09:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1613635750000|2021-02-18 08:09:10|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1613635760000|2021-02-18 08:09:20|3743.3|3731.3|3742|3730|3743.3|3731.3|3741.1|3729.1|2
1613635770000|2021-02-18 08:09:30|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|0
1613635780000|2021-02-18 08:09:40|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613635800000|2021-02-18 08:10:00|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|0
1613635810000|2021-02-18 08:10:10|3742.3|3730.3|3743.6|3731.6|3743.6|3731.6|3742.3|3730.3|0
1613635840000|2021-02-18 08:10:40|3745|3733|3744.6|3732.6|3745|3733|3744.1|3732.1|0
1613635850000|2021-02-18 08:10:50|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1613635860000|2021-02-18 08:11:00|3744.6|3732.6|3745.1|3733.1|3745.1|3733.1|3744.6|3732.6|0
1613635890000|2021-02-18 08:11:30|3746.1|3734.1|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1613635920000|2021-02-18 08:12:00|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1613635930000|2021-02-18 08:12:10|3745.6|3733.6|3746|3734|3746|3734|3745.6|3733.6|0
1613635980000|2021-02-18 08:13:00|3745.9|3733.9|3745.1|3733.1|3745.9|3733.9|3745|3733|0
1613635990000|2021-02-18 08:13:10|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1613636000000|2021-02-18 08:13:20|3747|3735|3747.5|3735.5|3747.5|3735.5|3747|3735|1
1613636020000|2021-02-18 08:13:40|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|0
1613636070000|2021-02-18 08:14:30|3747|3735|3747|3735|3747|3735|3747|3735|0
1613636080000|2021-02-18 08:14:40|3747.4|3735.4|3746.8|3734.8|3747.4|3735.4|3746.8|3734.8|0
1613636090000|2021-02-18 08:14:50|3747|3735|3747|3735|3747|3735|3747|3735|0
1613636110000|2021-02-18 08:15:10|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|0
1613636160000|2021-02-18 08:16:00|3747|3735|3746.9|3734.9|3747|3735|3746.8|3734.8|3
1613636170000|2021-02-18 08:16:10|3746.8|3734.8|3745.3|3733.3|3746.8|3734.8|3745.3|3733.3|0
1613636190000|2021-02-18 08:16:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|0
1613636200000|2021-02-18 08:16:40|3745.3|3733.3|3745.5|3733.5|3745.5|3733.5|3745.3|3733.3|0
1613636250000|2021-02-18 08:17:30|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|0
1613636280000|2021-02-18 08:18:00|3745.5|3733.5|3743.4|3731.4|3745.5|3733.5|3743.4|3731.4|1
1613636290000|2021-02-18 08:18:10|3742.9|3730.9|3741.9|3729.9|3742.9|3730.9|3741.9|3729.9|0
1613636300000|2021-02-18 08:18:20|3741.1|3729.1|3739.7|3727.7|3741.5|3729.5|3739.7|3727.7|5
1613636310000|2021-02-18 08:18:30|3739.8|3727.8|3740.2|3728.2|3740.2|3728.2|3739.8|3727.8|0
1613636320000|2021-02-18 08:18:40|3739.7|3727.7|3740.1|3728.1|3740.2|3728.2|3739.7|3727.7|2
1613636340000|2021-02-18 08:19:00|3739.7|3727.7|3739.6|3727.6|3740.1|3728.1|3739.6|3727.6|0
1613636350000|2021-02-18 08:19:10|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|0
1613636360000|2021-02-18 08:19:20|3739.6|3727.6|3740.5|3728.5|3740.5|3728.5|3739.6|3727.6|0
1613636380000|2021-02-18 08:19:40|3740.6|3728.6|3742.3|3730.3|3742.3|3730.3|3740.6|3728.6|0
1613636390000|2021-02-18 08:19:50|3741.9|3729.9|3742.3|3730.3|3742.3|3730.3|3741.9|3729.9|0
1613636400000|2021-02-18 08:20:00|3741.8|3729.8|3741.3|3729.3|3741.8|3729.8|3741.3|3729.3|0
1613636430000|2021-02-18 08:20:30|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|0
1613636440000|2021-02-18 08:20:40|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|0
1613636460000|2021-02-18 08:21:00|3739.5|3727.5|3735.5|3723.5|3739.5|3727.5|3735.5|3723.5|2
1613636470000|2021-02-18 08:21:10|3736|3724|3736|3724|3736|3724|3736|3724|0
1613636480000|2021-02-18 08:21:20|3736.2|3724.2|3738.3|3726.3|3738.5|3726.5|3736.2|3724.2|0
1613636490000|2021-02-18 08:21:30|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|3737.9|3725.9|0
1613636500000|2021-02-18 08:21:40|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|0
1613636510000|2021-02-18 08:21:50|3737|3725|3736.3|3724.3|3737|3725|3736.3|3724.3|0
1613636520000|2021-02-18 08:22:00|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|3735.8|3723.8|0
1613636530000|2021-02-18 08:22:10|3735.9|3723.9|3736.3|3724.3|3736.3|3724.3|3735.9|3723.9|0
1613636540000|2021-02-18 08:22:20|3736.4|3724.4|3736.4|3724.4|3736.9|3724.9|3735.9|3723.9|0
1613636550000|2021-02-18 08:22:30|3736.3|3724.3|3736.4|3724.4|3736.4|3724.4|3736.3|3724.3|0
1613636560000|2021-02-18 08:22:40|3735.9|3723.9|3736.4|3724.4|3736.4|3724.4|3735.9|3723.9|0
1613636580000|2021-02-18 08:23:00|3735.5|3723.5|3735.4|3723.4|3735.5|3723.5|3735.4|3723.4|2
1613636590000|2021-02-18 08:23:10|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|0
1613636600000|2021-02-18 08:23:20|3735.9|3723.9|3735.4|3723.4|3735.9|3723.9|3735.4|3723.4|1
1613636610000|2021-02-18 08:23:30|3735.3|3723.3|3733.9|3721.9|3735.3|3723.3|3733.9|3721.9|0
1613636620000|2021-02-18 08:23:40|3733.4|3721.4|3732.2|3720.2|3733.4|3721.4|3732.2|3720.2|4
1613636630000|2021-02-18 08:23:50|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|2
1613636640000|2021-02-18 08:24:00|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|3731.7|3719.7|7
1613636650000|2021-02-18 08:24:10|3730.7|3718.7|3729.9|3717.9|3730.7|3718.7|3729.8|3717.8|13
1613636660000|2021-02-18 08:24:20|3729.5|3717.5|3728|3716|3729.5|3717.5|3728|3716|1
1613636670000|2021-02-18 08:24:30|3726.3|3714.3|3726.2|3714.2|3726.3|3714.3|3726.2|3714.2|8
1613636680000|2021-02-18 08:24:40|3726.1|3714.1|3726.1|3714.1|3726.1|3714.1|3726.1|3714.1|5
1613636690000|2021-02-18 08:24:50|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|3727.8|3715.8|0
1613636700000|2021-02-18 08:25:00|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|3729.6|3717.6|0
1613636710000|2021-02-18 08:25:10|3729.1|3717.1|3729.8|3717.8|3729.9|3717.9|3729.1|3717.1|1
1613636720000|2021-02-18 08:25:20|3729.9|3717.9|3729.9|3717.9|3729.9|3717.9|3729.9|3717.9|0
1613636730000|2021-02-18 08:25:30|3729.8|3717.8|3730.7|3718.7|3730.7|3718.7|3728|3716|0
1613636740000|2021-02-18 08:25:40|3730.6|3718.6|3731.3|3719.3|3731.3|3719.3|3730.6|3718.6|2
1613636750000|2021-02-18 08:25:50|3730.8|3718.8|3730.8|3718.8|3732.7|3720.7|3730.8|3718.8|0
1613636760000|2021-02-18 08:26:00|3730.3|3718.3|3730.6|3718.6|3732.1|3720.1|3730.3|3718.3|2
1613636780000|2021-02-18 08:26:20|3730.1|3718.1|3730.6|3718.6|3730.6|3718.6|3730.1|3718.1|0
1613636790000|2021-02-18 08:26:30|3731.1|3719.1|3731.1|3719.1|3731.1|3719.1|3731.1|3719.1|0
1613636800000|2021-02-18 08:26:40|3731|3719|3728.8|3716.8|3731|3719|3728.8|3716.8|2
1613636810000|2021-02-18 08:26:50|3728.7|3716.7|3727.9|3715.9|3728.7|3716.7|3727.8|3715.8|1
1613636820000|2021-02-18 08:27:00|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|6
1613636830000|2021-02-18 08:27:10|3727.8|3715.8|3727.8|3715.8|3728.3|3716.3|3727.8|3715.8|3
1613636840000|2021-02-18 08:27:20|3726.1|3714.1|3724.6|3712.6|3727|3715|3724.3|3712.3|2
1613636850000|2021-02-18 08:27:30|3724.2|3712.2|3723.8|3711.8|3724.2|3712.2|3722.9|3710.9|0
1613636860000|2021-02-18 08:27:40|3724.1|3712.1|3722.3|3710.3|3724.1|3712.1|3722.2|3710.2|2
1613636870000|2021-02-18 08:27:50|3723.1|3711.1|3723.4|3711.4|3724.1|3712.1|3723.1|3711.1|0
1613636880000|2021-02-18 08:28:00|3722.5|3710.5|3721.4|3709.4|3722.5|3710.5|3721.4|3709.4|0
1613636890000|2021-02-18 08:28:10|3722.4|3710.4|3724.8|3712.8|3724.8|3712.8|3722.4|3710.4|0
1613636900000|2021-02-18 08:28:20|3725.3|3713.3|3724.7|3712.7|3725.3|3713.3|3724.7|3712.7|0
1613636910000|2021-02-18 08:28:30|3723.9|3711.9|3725.7|3713.7|3726.1|3714.1|3723.9|3711.9|1
1613636920000|2021-02-18 08:28:40|3725.5|3713.5|3726|3714|3726|3714|3725.5|3713.5|0
1613636930000|2021-02-18 08:28:50|3724.2|3712.2|3724.1|3712.1|3724.2|3712.2|3724.1|3712.1|0
1613636940000|2021-02-18 08:29:00|3725.1|3709.1|3724.7|3708.7|3725.1|3709.1|3724.7|3708.7|0
1613636950000|2021-02-18 08:29:10|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|0
1613636970000|2021-02-18 08:29:30|3720.7|3708.7|3720.2|3708.2|3720.7|3708.7|3720.2|3708.2|0
1613636980000|2021-02-18 08:29:40|3720.3|3708.3|3719.8|3707.8|3720.3|3708.3|3719.8|3707.8|0
1613637000000|2021-02-18 08:30:00|3719.7|3707.7|3719.8|3707.8|3719.8|3707.8|3719.7|3707.7|0
1613637010000|2021-02-18 08:30:10|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|0
1613637030000|2021-02-18 08:30:30|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|0
1613637040000|2021-02-18 08:30:40|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|3719.9|3707.9|0
1613637050000|2021-02-18 08:30:50|3720.2|3708.2|3718.5|3706.5|3720.2|3708.2|3718.5|3706.5|0
1613637060000|2021-02-18 08:31:00|3719.5|3707.5|3718.5|3706.5|3719.5|3707.5|3718.5|3706.5|0
1613637070000|2021-02-18 08:31:10|3718.6|3706.6|3719|3707|3719|3707|3718.6|3706.6|0
1613637080000|2021-02-18 08:31:20|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|0
1613637090000|2021-02-18 08:31:30|3718|3706|3717.5|3705.5|3718|3706|3717.5|3705.5|0
1613637100000|2021-02-18 08:31:40|3718|3706|3719|3707|3719.9|3707.9|3718|3706|0
1613637110000|2021-02-18 08:31:50|3719.5|3707.5|3718.6|3706.6|3719.5|3707.5|3717.5|3705.5|1
1613637130000|2021-02-18 08:32:10|3718.2|3706.2|3718.3|3706.3|3718.3|3706.3|3718.2|3706.2|1
1613637150000|2021-02-18 08:32:30|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|2
1613637160000|2021-02-18 08:32:40|3720.3|3708.3|3720.4|3708.4|3720.4|3708.4|3720.3|3708.3|0
1613637170000|2021-02-18 08:32:50|3722.8|3706.8|3722.8|3706.8|3722.8|3706.8|3722.8|3706.8|3
1613637180000|2021-02-18 08:33:00|3722.3|3706.3|3728.6|3708.6|3728.6|3709.1|3722.3|3706.3|0
1613637190000|2021-02-18 08:33:10|3730.4|3710.4|3729.4|3713.4|3730.4|3713.9|3729.4|3710.4|0
1613637200000|2021-02-18 08:33:20|3729|3713|3729.1|3709.1|3730.1|3713|3727.6|3709.1|0
1613637210000|2021-02-18 08:33:30|3727|3711|3729.1|3709.1|3729.1|3711|3726.6|3709.1|0
1613637230000|2021-02-18 08:33:50|3726.6|3710.6|3728.6|3708.6|3729.1|3710.6|3726.6|3708.6|0
1613637240000|2021-02-18 08:34:00|3729.1|3709.1|3730.9|3710.9|3730.9|3710.9|3729.1|3709.1|0
1613637250000|2021-02-18 08:34:10|3730.5|3710.5|3729.9|3713.9|3730.5|3713.9|3729|3710.5|0
1613637260000|2021-02-18 08:34:20|3730.4|3714.4|3731.8|3715.8|3731.9|3717.9|3729.9|3714.4|0
1613637270000|2021-02-18 08:34:30|3732.7|3716.7|3730.7|3718.7|3732.7|3718.7|3730.7|3716.7|0
1613637280000|2021-02-18 08:34:40|3732.2|3716.2|3732.2|3716.2|3732.2|3716.2|3732.2|3716.2|0
1613637290000|2021-02-18 08:34:50|3731.3|3715.3|3730.4|3714.4|3731.3|3715.3|3730.4|3714.4|0
1613637300000|2021-02-18 08:35:00|3729.6|3713.6|3730.6|3710.6|3730.6|3713.6|3729.6|3710.6|0
1613637310000|2021-02-18 08:35:10|3731|3711|3731.1|3711.1|3731.1|3711.1|3730.6|3710.6|0
1613637320000|2021-02-18 08:35:20|3731.6|3711.6|3732.1|3712.1|3732.1|3712.1|3731.6|3711.6|0
1613637340000|2021-02-18 08:35:40|3731.6|3711.6|3731.6|3711.6|3731.6|3711.6|3731.6|3711.6|0
1613637360000|2021-02-18 08:36:00|3731|3711|3730.1|3710.1|3731|3711|3730.1|3710.1|0
1613637380000|2021-02-18 08:36:20|3729.6|3709.6|3729.6|3709.6|3729.6|3709.6|3729.6|3709.6|0
1613637400000|2021-02-18 08:36:40|3729.5|3709.5|3730|3710|3730|3710|3729.5|3709.5|0
1613637420000|2021-02-18 08:37:00|3729.5|3709.5|3728.6|3708.6|3729.5|3711|3727|3708.6|0
1613637430000|2021-02-18 08:37:10|3726.5|3710.5|3726.5|3710.5|3726.5|3710.5|3726.5|3710.5|0
1613637480000|2021-02-18 08:38:00|3729|3709|3729|3709|3729|3709|3729|3709|0
1613637500000|2021-02-18 08:38:20|3724.5|3712.5|3724.5|3712.5|3724.5|3712.5|3724.5|3712.5|0
1613637510000|2021-02-18 08:38:30|3725.5|3713.5|3724.5|3712.5|3725.5|3713.5|3724.5|3712.5|0
1613637520000|2021-02-18 08:38:40|3725|3713|3725|3713|3725|3713|3725|3713|0
1613637540000|2021-02-18 08:39:00|3724.5|3712.5|3727.6|3715.6|3727.6|3715.6|3724.5|3712.5|3
1613637550000|2021-02-18 08:39:10|3728|3716|3731.6|3715.6|3733.6|3716|3728|3712.6|1
1613637560000|2021-02-18 08:39:20|3733.1|3713.1|3730.6|3714.6|3733.1|3714.7|3730.6|3712.6|0
1613637580000|2021-02-18 08:39:40|3728.3|3716.3|3726.3|3714.3|3728.3|3716.3|3726.3|3714.3|0
1613637600000|2021-02-18 08:40:00|3723.7|3711.7|3723.8|3711.8|3723.8|3711.8|3723.7|3711.7|0
1613637620000|2021-02-18 08:40:20|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|0
1613637640000|2021-02-18 08:40:40|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|0
1613637670000|2021-02-18 08:41:10|3724.2|3712.2|3725.2|3709.2|3726.1|3712.2|3724.2|3709.2|5
1613637700000|2021-02-18 08:41:40|3721.9|3709.9|3721.9|3709.9|3721.9|3709.9|3721.9|3709.9|1
1613637710000|2021-02-18 08:41:50|3725|3709|3723.7|3707.7|3725|3709|3723.7|3707.7|1
1613637720000|2021-02-18 08:42:00|3723.6|3707.6|3722.7|3706.7|3723.6|3707.6|3722.7|3706.7|0
1613637730000|2021-02-18 08:42:10|3722.3|3706.3|3716.1|3704.1|3722.3|3706.3|3716.1|3703.6|0
1613637740000|2021-02-18 08:42:20|3718.4|3706.4|3720.5|3704.5|3720.5|3706.8|3716.6|3704.5|0
1613637750000|2021-02-18 08:42:30|3721.4|3705.4|3719.6|3707.6|3721.8|3707.6|3719.6|3705.4|0
1613637760000|2021-02-18 08:42:40|3718|3706|3718|3706|3718|3706|3718|3706|0
1613637770000|2021-02-18 08:42:50|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|0
1613637790000|2021-02-18 08:43:10|3719.2|3707.2|3719.2|3707.2|3719.2|3707.2|3719.2|3707.2|0
1613637810000|2021-02-18 08:43:30|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|0
1613637820000|2021-02-18 08:43:40|3717.4|3705.4|3717.9|3705.9|3717.9|3705.9|3717.4|3705.4|0
1613637830000|2021-02-18 08:43:50|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|0
1613637850000|2021-02-18 08:44:10|3716.1|3704.1|3716.1|3704.1|3716.1|3704.1|3715.6|3703.6|0
1613637860000|2021-02-18 08:44:20|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|0
1613637870000|2021-02-18 08:44:30|3716.1|3704.1|3715.6|3703.6|3716.1|3704.1|3715.6|3703.6|0
1613637880000|2021-02-18 08:44:40|3716.1|3704.1|3715.6|3703.6|3716.1|3704.1|3715.6|3703.6|0
1613637890000|2021-02-18 08:44:50|3715.1|3703.1|3717.4|3705.4|3717.4|3705.4|3715.1|3703.1|0
1613637900000|2021-02-18 08:45:00|3716.5|3704.5|3715.6|3703.6|3716.5|3704.5|3715.1|3703.1|0
1613637910000|2021-02-18 08:45:10|3714.2|3702.2|3714.2|3702.2|3715.6|3703.6|3714.2|3702.2|0
1613637920000|2021-02-18 08:45:20|3714.8|3702.8|3715.2|3703.2|3716.2|3704.2|3714.8|3702.8|5
1613637930000|2021-02-18 08:45:30|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|0
1613637960000|2021-02-18 08:46:00|3715.2|3703.2|3714.7|3702.7|3715.2|3703.2|3714.7|3702.7|0
1613637970000|2021-02-18 08:46:10|3715.2|3703.2|3714.3|3702.3|3715.2|3703.2|3714.3|3702.3|0
1613637980000|2021-02-18 08:46:20|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|0
1613637990000|2021-02-18 08:46:30|3715.2|3703.2|3715.2|3703.2|3715.2|3703.2|3715.2|3703.2|0
1613638020000|2021-02-18 08:47:00|3717|3705|3716.9|3704.9|3717|3705|3716.9|3704.9|9
1613638030000|2021-02-18 08:47:10|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|3716.7|3704.7|3
1613638040000|2021-02-18 08:47:20|3717.3|3705.3|3722.9|3706.9|3724|3708.1|3717.3|3705.3|7
1613638050000|2021-02-18 08:47:30|3722|3706|3723|3707|3723|3707|3722|3706|0
1613638060000|2021-02-18 08:47:40|3723.1|3707.1|3721.8|3705.8|3725.2|3709.2|3720.8|3705.2|0
1613638080000|2021-02-18 08:48:00|3721|3705|3721|3705|3721|3705|3721|3705|0
1613638100000|2021-02-18 08:48:20|3721.4|3705.4|3721.4|3705.4|3721.4|3705.4|3721.4|3705.4|0
1613638120000|2021-02-18 08:48:40|3722.3|3706.3|3721.3|3709.3|3723.2|3709.3|3721.3|3706.3|0
1613638130000|2021-02-18 08:48:50|3721.7|3709.7|3722.2|3710.2|3722.2|3710.2|3721.7|3709.7|0
1613638140000|2021-02-18 08:49:00|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|0
1613638150000|2021-02-18 08:49:10|3723.6|3711.6|3724.1|3712.1|3725|3713|3723.6|3711.6|0
1613638160000|2021-02-18 08:49:20|3724.5|3712.5|3724.5|3712.5|3724.6|3712.6|3724.1|3712.1|0
1613638170000|2021-02-18 08:49:30|3723.6|3711.6|3724.1|3712.1|3724.6|3712.6|3723.6|3711.6|1
1613638180000|2021-02-18 08:49:40|3723.6|3711.6|3722.2|3710.2|3723.6|3711.6|3722.2|3710.2|0
1613638190000|2021-02-18 08:49:50|3722.8|3710.8|3723.6|3711.6|3723.6|3711.6|3722.8|3710.8|0
1613638200000|2021-02-18 08:50:00|3722.2|3710.2|3722.2|3710.2|3722.2|3710.2|3722.2|3710.2|0
1613638220000|2021-02-18 08:50:20|3722.3|3710.3|3722.7|3710.7|3722.7|3710.7|3722.3|3710.3|0
1613638240000|2021-02-18 08:50:40|3722.3|3710.3|3722.1|3710.1|3722.3|3710.3|3722.1|3710.1|0
1613638260000|2021-02-18 08:51:00|3722.6|3710.6|3724.1|3712.1|3725.1|3713.1|3722.6|3710.6|2
1613638270000|2021-02-18 08:51:10|3724.5|3712.5|3724.6|3712.6|3724.6|3712.6|3724.5|3712.5|0
1613638280000|2021-02-18 08:51:20|3723.2|3711.2|3722.2|3710.2|3723.2|3711.2|3722.2|3710.2|0
1613638290000|2021-02-18 08:51:30|3721.8|3709.8|3722.6|3710.6|3722.6|3710.6|3721.8|3709.8|0
1613638330000|2021-02-18 08:52:10|3722.1|3710.1|3723|3711|3723|3711|3722.1|3710.1|0
1613638340000|2021-02-18 08:52:20|3723.5|3711.5|3723.9|3711.9|3723.9|3711.9|3723.5|3711.5|0
1613638350000|2021-02-18 08:52:30|3721.6|3709.6|3723.9|3711.9|3724.9|3712.9|3721.6|3709.6|1
1613638360000|2021-02-18 08:52:40|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3724.3|3712.3|0
1613638370000|2021-02-18 08:52:50|3723.9|3711.9|3723.4|3711.4|3723.9|3711.9|3723.4|3711.4|0
1613638380000|2021-02-18 08:53:00|3723.9|3711.9|3724.4|3712.4|3724.4|3712.4|3723.9|3711.9|0
1613638390000|2021-02-18 08:53:10|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|0
1613638410000|2021-02-18 08:53:30|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|0
1613638440000|2021-02-18 08:54:00|3723.9|3711.9|3727.6|3715.6|3727.6|3715.6|3723.9|3711.9|2
1613638450000|2021-02-18 08:54:10|3726.2|3714.2|3725.6|3713.6|3726.2|3714.2|3725.6|3713.6|0
1613638460000|2021-02-18 08:54:20|3725.5|3713.5|3725.5|3713.5|3725.5|3713.5|3725.5|3713.5|0
1613638470000|2021-02-18 08:54:30|3725.6|3713.6|3725.1|3713.1|3725.6|3713.6|3725.1|3713.1|0
1613638480000|2021-02-18 08:54:40|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|0
1613638490000|2021-02-18 08:54:50|3726.5|3714.5|3727.4|3715.4|3727.4|3715.4|3726.5|3714.5|2
1613638500000|2021-02-18 08:55:00|3727.5|3715.5|3727.6|3715.6|3727.6|3715.6|3727.5|3715.5|0
1613638510000|2021-02-18 08:55:10|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1613638540000|2021-02-18 08:55:40|3727.1|3715.1|3727.1|3715.1|3727.1|3715.1|3727.1|3715.1|0
1613638550000|2021-02-18 08:55:50|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|3727.5|3715.5|0
1613638570000|2021-02-18 08:56:10|3727.1|3715.1|3727.1|3715.1|3727.1|3715.1|3727.1|3715.1|0
1613638620000|2021-02-18 08:57:00|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|0
1613638630000|2021-02-18 08:57:10|3727.1|3715.1|3727.1|3715.1|3727.1|3715.1|3727.1|3715.1|0
1613638650000|2021-02-18 08:57:30|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|3727.6|3715.6|0
1613638660000|2021-02-18 08:57:40|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|0
1613638680000|2021-02-18 08:58:00|3726.1|3714.1|3725.2|3713.2|3726.1|3714.1|3725.2|3713.2|0
1613638690000|2021-02-18 08:58:10|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1613638740000|2021-02-18 08:59:00|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|3724.8|3712.8|0
1613638750000|2021-02-18 08:59:10|3726.5|3714.5|3726.5|3714.5|3726.5|3714.5|3726.5|3714.5|0
1613638780000|2021-02-18 08:59:40|3726.1|3714.1|3726.1|3714.1|3726.1|3714.1|3726.1|3714.1|0
1613638790000|2021-02-18 08:59:50|3726.6|3714.6|3727.5|3715.5|3727.5|3715.5|3726.6|3714.6|0
1613638800000|2021-02-18 09:00:00|3727.1|3715.1|3726.6|3714.6|3727.1|3715.1|3726.6|3714.6|0
1613638810000|2021-02-18 09:00:10|3726.1|3714.1|3725.6|3713.6|3726.1|3714.1|3725.6|3713.6|0
1613638830000|2021-02-18 09:00:30|3725.2|3713.2|3724.8|3712.8|3725.2|3713.2|3724.8|3712.8|0
1613638840000|2021-02-18 09:00:40|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1613638870000|2021-02-18 09:01:10|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|0
1613638900000|2021-02-18 09:01:40|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1613638920000|2021-02-18 09:02:00|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|0
1613638930000|2021-02-18 09:02:10|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1613638960000|2021-02-18 09:02:40|3726|3714|3725.6|3713.6|3727|3715|3725.6|3713.6|0
1613638980000|2021-02-18 09:03:00|3723.9|3711.9|3724.3|3712.3|3725.2|3713.2|3723.9|3711.9|0
1613638990000|2021-02-18 09:03:10|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|0
1613639010000|2021-02-18 09:03:30|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|3723.4|3711.4|0
1613639020000|2021-02-18 09:03:40|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|0
1613639040000|2021-02-18 09:04:00|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|0
1613639050000|2021-02-18 09:04:10|3726.5|3714.5|3726.5|3714.5|3726.5|3714.5|3726.5|3714.5|0
1613639060000|2021-02-18 09:04:20|3727|3715|3727.5|3715.5|3727.5|3715.5|3727|3715|0
1613639100000|2021-02-18 09:05:00|3727.9|3715.9|3727.9|3715.9|3727.9|3715.9|3727.8|3715.8|10
1613639110000|2021-02-18 09:05:10|3730.4|3714.4|3730.4|3714.4|3730.4|3714.4|3730.4|3714.4|2
1613639120000|2021-02-18 09:05:20|3730.8|3714.8|3726.2|3714.2|3730.8|3716|3726.2|3713.7|0
1613639130000|2021-02-18 09:05:30|3726.1|3714.1|3726.1|3714.1|3726.1|3714.1|3726.1|3714.1|0
1613639150000|2021-02-18 09:05:50|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|0
1613639160000|2021-02-18 09:06:00|3725.6|3713.6|3725.6|3713.6|3725.6|3713.6|3725.6|3713.6|0
1613639190000|2021-02-18 09:06:30|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|0
1613639200000|2021-02-18 09:06:40|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1613639210000|2021-02-18 09:06:50|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|3723.9|3711.9|0
1613639220000|2021-02-18 09:07:00|3724.3|3712.3|3723.9|3711.9|3724.3|3712.3|3723.9|3711.9|0
1613639230000|2021-02-18 09:07:10|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|3724.3|3712.3|0
1613639240000|2021-02-18 09:07:20|3725.4|3713.4|3725.7|3713.7|3725.7|3713.7|3725.4|3713.4|6
1613639250000|2021-02-18 09:07:30|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|3725.8|3713.8|0
1613639260000|2021-02-18 09:07:40|3726.2|3714.2|3723.3|3711.3|3726.4|3714.4|3723.3|3711.3|8
1613639270000|2021-02-18 09:07:50|3722.9|3710.9|3721.9|3709.9|3722.9|3710.9|3721.9|3709.9|0
1613639280000|2021-02-18 09:08:00|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|0
1613639290000|2021-02-18 09:08:10|3720.5|3708.5|3721.4|3709.4|3721.4|3709.4|3720.5|3708.5|7
1613639300000|2021-02-18 09:08:20|3721|3709|3721.4|3709.4|3721.4|3709.4|3721|3709|0
1613639310000|2021-02-18 09:08:30|3721.3|3709.3|3723.5|3711.5|3723.5|3711.5|3721.3|3709.3|11
1613639320000|2021-02-18 09:08:40|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|1
1613639330000|2021-02-18 09:08:50|3723.1|3711.1|3721.8|3709.8|3723.1|3711.1|3721.3|3709.3|0
1613639340000|2021-02-18 09:09:00|3721.3|3709.3|3721.3|3709.3|3721.4|3709.4|3721.3|3709.3|0
1613639350000|2021-02-18 09:09:10|3721.4|3709.4|3721.9|3709.9|3721.9|3709.9|3721.3|3709.3|3
1613639360000|2021-02-18 09:09:20|3721.4|3709.4|3721.4|3709.4|3721.9|3709.9|3720.5|3708.5|0
1613639370000|2021-02-18 09:09:30|3721.6|3709.6|3721.6|3709.6|3721.6|3709.6|3721.6|3709.6|0
1613639390000|2021-02-18 09:09:50|3722|3710|3722.1|3710.1|3722.1|3710.1|3722|3710|1
1613639400000|2021-02-18 09:10:00|3722|3710|3722.1|3710.1|3722.1|3710.1|3721.6|3709.6|0
1613639410000|2021-02-18 09:10:10|3722|3710|3721.6|3709.6|3722|3710|3721.6|3709.6|0
1613639430000|2021-02-18 09:10:30|3722|3710|3722.9|3710.9|3722.9|3710.9|3722|3710|0
1613639440000|2021-02-18 09:10:40|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|0
1613639450000|2021-02-18 09:10:50|3724.4|3712.4|3726.7|3714.7|3726.7|3714.7|3724.4|3712.4|10
1613639460000|2021-02-18 09:11:00|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|0
1613639470000|2021-02-18 09:11:10|3726.7|3714.7|3725.3|3713.3|3726.7|3714.7|3725.3|3713.3|0
1613639480000|2021-02-18 09:11:20|3724.4|3712.4|3723.4|3711.4|3724.4|3712.4|3723.4|3711.4|0
1613639490000|2021-02-18 09:11:30|3723.5|3711.5|3724.8|3712.8|3724.9|3712.9|3723.5|3711.5|0
1613639500000|2021-02-18 09:11:40|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|0
1613639510000|2021-02-18 09:11:50|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|0
1613639520000|2021-02-18 09:12:00|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|0
1613639530000|2021-02-18 09:12:10|3726.1|3714.1|3726.5|3714.5|3726.6|3714.6|3726.1|3714.1|0
1613639540000|2021-02-18 09:12:20|3726.6|3714.6|3726.6|3714.6|3727|3715|3726.6|3714.6|0
1613639550000|2021-02-18 09:12:30|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|3726.3|3714.3|0
1613639560000|2021-02-18 09:12:40|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|0
1613639580000|2021-02-18 09:13:00|3723.3|3711.3|3723|3711|3723.3|3711.3|3723|3711|5
1613639590000|2021-02-18 09:13:10|3721.7|3709.7|3722.1|3710.1|3722.1|3710.1|3721.7|3709.7|0
1613639610000|2021-02-18 09:13:30|3722.2|3710.2|3722.6|3710.6|3722.6|3710.6|3722.2|3710.2|0
1613639620000|2021-02-18 09:13:40|3723.2|3711.2|3723.7|3711.7|3723.7|3711.7|3723.2|3711.2|3
1613639630000|2021-02-18 09:13:50|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|0
1613639640000|2021-02-18 09:14:00|3721.9|3709.9|3721.9|3709.9|3721.9|3709.9|3721.9|3709.9|0
1613639670000|2021-02-18 09:14:30|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|0
1613639680000|2021-02-18 09:14:40|3723.6|3711.6|3722.7|3710.7|3723.6|3711.6|3722.7|3710.7|0
1613639700000|2021-02-18 09:15:00|3722.8|3710.8|3722.7|3710.7|3722.8|3710.8|3722.7|3710.7|0
1613639750000|2021-02-18 09:15:50|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|0
1613639770000|2021-02-18 09:16:10|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|0
1613639790000|2021-02-18 09:16:30|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|0
1613639800000|2021-02-18 09:16:40|3724|3712|3724|3712|3724|3712|3724|3712|0
1613639880000|2021-02-18 09:18:00|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|0
1613639890000|2021-02-18 09:18:10|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|3724.9|3712.9|0
1613639950000|2021-02-18 09:19:10|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|0
1613639980000|2021-02-18 09:19:40|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|3725.7|3713.7|0
1613640010000|2021-02-18 09:20:10|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|0
1613640060000|2021-02-18 09:21:00|3726.6|3714.6|3726.6|3714.6|3726.6|3714.6|3726.6|3714.6|0
1613640080000|2021-02-18 09:21:20|3722.2|3710.2|3723.1|3711.1|3723.1|3711.1|3722.2|3710.2|0
1613640100000|2021-02-18 09:21:40|3723.5|3711.5|3722.2|3710.2|3724|3712|3722.2|3710.2|0
1613640140000|2021-02-18 09:22:20|3722.1|3710.1|3722.1|3710.1|3722.1|3710.1|3722.1|3710.1|0
1613640150000|2021-02-18 09:22:30|3722.2|3710.2|3722.1|3710.1|3722.2|3710.2|3722.1|3710.1|0
1613640160000|2021-02-18 09:22:40|3722.2|3710.2|3722.1|3710.1|3722.2|3710.2|3722.1|3710.1|0
1613640200000|2021-02-18 09:23:20|3721.2|3709.2|3719.8|3707.8|3721.2|3709.2|3719.8|3707.8|3
1613640210000|2021-02-18 09:23:30|3718.9|3706.9|3718.9|3706.9|3719.3|3707.3|3718.8|3706.8|1
1613640220000|2021-02-18 09:23:40|3718|3706|3718.9|3706.9|3718.9|3706.9|3718|3706|0
1613640230000|2021-02-18 09:23:50|3719.4|3707.4|3717.9|3705.9|3719.4|3707.4|3717.5|3705.5|0
1613640240000|2021-02-18 09:24:00|3717.5|3705.5|3717.4|3705.4|3717.5|3705.5|3717.4|3705.4|2
1613640250000|2021-02-18 09:24:10|3717.8|3705.8|3717.7|3705.7|3717.8|3705.8|3717.7|3705.7|0
1613640270000|2021-02-18 09:24:30|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|0
1613640280000|2021-02-18 09:24:40|3721.6|3709.6|3720.8|3708.8|3721.6|3709.6|3720.8|3708.8|0
1613640310000|2021-02-18 09:25:10|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|3721.2|3709.2|0
1613640330000|2021-02-18 09:25:30|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|0
1613640340000|2021-02-18 09:25:40|3719|3707|3718.6|3706.6|3719|3707|3718.6|3706.6|0
1613640350000|2021-02-18 09:25:50|3718.5|3706.5|3718.6|3706.6|3718.6|3706.6|3718.5|3706.5|0
1613640360000|2021-02-18 09:26:00|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|3720.3|3708.3|0
1613640370000|2021-02-18 09:26:10|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|0
1613640390000|2021-02-18 09:26:30|3717.6|3705.6|3716.6|3704.6|3717.6|3705.6|3716.6|3704.6|0
1613640400000|2021-02-18 09:26:40|3716.7|3704.7|3716.6|3704.6|3716.7|3704.7|3716.6|3704.6|0
1613640410000|2021-02-18 09:26:50|3716.8|3704.8|3719|3707|3719|3707|3716.8|3704.8|0
1613640440000|2021-02-18 09:27:20|3717.6|3705.6|3717.1|3705.1|3717.6|3705.6|3717.1|3705.1|0
1613640450000|2021-02-18 09:27:30|3716.1|3704.1|3717.6|3705.6|3717.6|3705.6|3716.1|3704.1|0
1613640480000|2021-02-18 09:28:00|3716.7|3704.7|3715.7|3703.7|3716.7|3704.7|3715.7|3703.7|0
1613640490000|2021-02-18 09:28:10|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|1
1613640500000|2021-02-18 09:28:20|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|0
1613640530000|2021-02-18 09:28:50|3715.5|3703.5|3715.4|3703.4|3715.5|3703.5|3715.4|3703.4|7
1613640540000|2021-02-18 09:29:00|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|3715.5|3703.5|0
1613640560000|2021-02-18 09:29:20|3715.1|3703.1|3715|3703|3715.1|3703.1|3715|3703|1
1613640570000|2021-02-18 09:29:30|3714.7|3702.7|3715|3703|3715|3703|3714.7|3702.7|0
1613640580000|2021-02-18 09:29:40|3714.9|3702.9|3717.1|3705.1|3717.1|3705.1|3714.9|3702.9|0
1613640590000|2021-02-18 09:29:50|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|0
1613640600000|2021-02-18 09:30:00|3718.9|3706.9|3718.4|3706.4|3718.9|3706.9|3718.4|3706.4|0
1613640610000|2021-02-18 09:30:10|3718|3706|3718|3706|3718|3706|3718|3706|0
1613640620000|2021-02-18 09:30:20|3718.4|3706.4|3717|3705|3718.4|3706.4|3717|3705|0
1613640630000|2021-02-18 09:30:30|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|2
1613640640000|2021-02-18 09:30:40|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|8
1613640650000|2021-02-18 09:30:50|3717.2|3705.2|3717.2|3705.2|3717.7|3705.7|3717.2|3705.2|0
1613640690000|2021-02-18 09:31:30|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|0
1613640780000|2021-02-18 09:33:00|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|0
1613640820000|2021-02-18 09:33:40|3714.4|3702.4|3713|3701|3714.4|3702.4|3713|3701|3
1613640840000|2021-02-18 09:34:00|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|0
1613640850000|2021-02-18 09:34:10|3713|3701|3713.1|3701.1|3713.1|3701.1|3713|3701|0
1613640870000|2021-02-18 09:34:30|3713|3701|3713.5|3701.5|3714|3702|3713|3701|0
1613640880000|2021-02-18 09:34:40|3713.6|3701.6|3714|3702|3714|3702|3713.6|3701.6|0
1613640890000|2021-02-18 09:34:50|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|0
1613640900000|2021-02-18 09:35:00|3715.4|3703.4|3712.5|3700.5|3715.4|3703.4|3712.5|3700.5|0
1613640910000|2021-02-18 09:35:10|3711.2|3699.2|3709.9|3697.9|3711.2|3699.2|3709.9|3697.9|4
1613640930000|2021-02-18 09:35:30|3709.8|3697.8|3709.9|3697.9|3709.9|3697.9|3709.8|3697.8|2
1613640940000|2021-02-18 09:35:40|3709.8|3697.8|3709.7|3697.7|3709.8|3697.8|3709.7|3697.7|1
1613640950000|2021-02-18 09:35:50|3709.8|3697.8|3709.9|3697.9|3709.9|3697.9|3709.8|3697.8|0
1613640960000|2021-02-18 09:36:00|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|3709.8|3697.8|0
1613640980000|2021-02-18 09:36:20|3709.9|3697.9|3709.9|3697.9|3709.9|3697.9|3709.8|3697.8|0
1613640990000|2021-02-18 09:36:30|3710.8|3698.8|3713.1|3701.1|3713.5|3701.5|3710.8|3698.8|0
1613641000000|2021-02-18 09:36:40|3713|3701|3713|3701|3713.1|3701.1|3713|3701|0
1613641010000|2021-02-18 09:36:50|3713.1|3701.1|3713|3701|3713.1|3701.1|3713|3701|0
1613641020000|2021-02-18 09:37:00|3710.7|3698.7|3712.2|3700.2|3712.2|3700.2|3710.7|3698.7|0
1613641030000|2021-02-18 09:37:10|3712.1|3700.1|3713|3701|3713|3701|3712.1|3700.1|0
1613641040000|2021-02-18 09:37:20|3712.1|3700.1|3711.6|3699.6|3712.6|3700.6|3711.6|3699.6|0
1613641050000|2021-02-18 09:37:30|3711.2|3699.2|3710.7|3698.7|3711.2|3699.2|3710.7|3698.7|0
1613641060000|2021-02-18 09:37:40|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|0
1613641070000|2021-02-18 09:37:50|3712.2|3700.2|3712.2|3700.2|3712.2|3700.2|3712.2|3700.2|0
1613641080000|2021-02-18 09:38:00|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|0
1613641110000|2021-02-18 09:38:30|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|0
1613641120000|2021-02-18 09:38:40|3711.6|3699.6|3711.6|3699.6|3711.6|3699.6|3711.6|3699.6|0
1613641130000|2021-02-18 09:38:50|3711.1|3699.1|3712.1|3700.1|3712.1|3700.1|3711.1|3699.1|0
1613641140000|2021-02-18 09:39:00|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|3712.6|3700.6|0
1613641150000|2021-02-18 09:39:10|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|0
1613641160000|2021-02-18 09:39:20|3713|3701|3713|3701|3713.1|3701.1|3713|3701|0
1613641170000|2021-02-18 09:39:30|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|3712.9|3700.9|0
1613641180000|2021-02-18 09:39:40|3712.5|3700.5|3713|3701|3713|3701|3712.5|3700.5|0
1613641190000|2021-02-18 09:39:50|3713.1|3701.1|3715.6|3699.6|3715.6|3701.1|3713.1|3699.1|0
1613641200000|2021-02-18 09:40:00|3714.4|3702.4|3716.4|3700.4|3716.4|3702.4|3713.6|3700.4|0
1613641210000|2021-02-18 09:40:10|3714.4|3702.4|3716.9|3700.9|3716.9|3702.4|3713.9|3700.9|0
1613641220000|2021-02-18 09:40:20|3716.4|3700.4|3716.4|3700.4|3716.4|3700.4|3716.4|3700.4|0
1613641230000|2021-02-18 09:40:30|3717.3|3701.3|3717.3|3701.3|3717.8|3701.8|3717.3|3701.3|0
1613641240000|2021-02-18 09:40:40|3716.9|3700.9|3716.9|3700.9|3716.9|3700.9|3716.9|3700.9|0
1613641250000|2021-02-18 09:40:50|3719.1|3703.1|3719.9|3703.9|3719.9|3703.9|3719.1|3703.1|0
1613641260000|2021-02-18 09:41:00|3719.5|3703.5|3719.5|3703.5|3719.5|3703.5|3719.5|3703.5|0
1613641270000|2021-02-18 09:41:10|3718.6|3702.6|3718.6|3702.6|3718.6|3702.6|3718.6|3702.6|0
1613641290000|2021-02-18 09:41:30|3718.2|3702.2|3714.4|3702.4|3718.2|3702.4|3714.4|3701.7|0
1613641300000|2021-02-18 09:41:40|3714.3|3702.3|3713|3701|3714.3|3702.3|3713|3701|0
1613641310000|2021-02-18 09:41:50|3712.5|3700.5|3712.5|3700.5|3712.5|3700.5|3712.5|3700.5|0
1613641320000|2021-02-18 09:42:00|3711.6|3699.6|3711.6|3699.6|3711.6|3699.6|3711.6|3699.6|0
1613641330000|2021-02-18 09:42:10|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|3712.1|3700.1|0
1613641340000|2021-02-18 09:42:20|3711.1|3699.1|3711.2|3699.2|3711.6|3699.6|3711.1|3699.1|0
1613641350000|2021-02-18 09:42:30|3711.1|3699.1|3711.6|3699.6|3711.6|3699.6|3709.8|3697.8|0
1613641370000|2021-02-18 09:42:50|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|3711.1|3699.1|0
1613641380000|2021-02-18 09:43:00|3711.6|3699.6|3711.6|3699.6|3712.4|3700.4|3711.6|3699.6|0
1613641390000|2021-02-18 09:43:10|3711.1|3699.1|3710.7|3698.7|3711.1|3699.1|3710.6|3698.6|0
1613641410000|2021-02-18 09:43:30|3711.1|3699.1|3712.5|3700.5|3712.5|3700.5|3711.1|3699.1|0
1613641430000|2021-02-18 09:43:50|3712.6|3700.6|3713.9|3701.9|3714.8|3702.8|3712.6|3700.6|0
1613641440000|2021-02-18 09:44:00|3716|3700|3713.9|3701.9|3716|3701.9|3713.9|3700|0
1613641450000|2021-02-18 09:44:10|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|3713.1|3701.1|0
1613641470000|2021-02-18 09:44:30|3714.4|3702.4|3714.4|3702.4|3714.4|3702.4|3713.4|3701.4|0
1613641480000|2021-02-18 09:44:40|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|0
1613641500000|2021-02-18 09:45:00|3714.4|3702.4|3717.3|3701.3|3717.3|3702.4|3714.4|3701.3|0
1613641510000|2021-02-18 09:45:10|3718.2|3702.2|3718.6|3702.6|3719|3703|3718.2|3702.2|0
1613641530000|2021-02-18 09:45:30|3717.7|3701.7|3719|3703|3719|3703|3717.7|3701.7|0
1613641540000|2021-02-18 09:45:40|3717.1|3705.1|3716.5|3704.5|3718.2|3705.1|3716.5|3702.2|0
1613641550000|2021-02-18 09:45:50|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|5
1613641560000|2021-02-18 09:46:00|3716.7|3704.7|3716.6|3704.6|3716.7|3704.7|3716.6|3704.6|0
1613641580000|2021-02-18 09:46:20|3716.1|3704.1|3715.2|3703.2|3716.1|3704.1|3715.2|3703.2|0
1613641590000|2021-02-18 09:46:30|3715.1|3703.1|3715.1|3703.1|3715.1|3703.1|3715.1|3703.1|1
1613641600000|2021-02-18 09:46:40|3714.7|3702.7|3713.7|3701.7|3714.7|3702.7|3713.7|3701.7|1
1613641610000|2021-02-18 09:46:50|3713.6|3701.6|3711.8|3699.8|3713.7|3701.7|3711.8|3699.8|1
1613641620000|2021-02-18 09:47:00|3712.2|3700.2|3709.7|3697.7|3712.2|3700.2|3709.7|3697.7|4
1613641630000|2021-02-18 09:47:10|3709.8|3697.8|3708.3|3696.3|3709.8|3697.8|3708.3|3696.3|2
1613641640000|2021-02-18 09:47:20|3708.4|3696.4|3707.9|3695.9|3708.9|3696.9|3707.9|3695.9|2
1613641650000|2021-02-18 09:47:30|3708.8|3696.8|3709.2|3697.2|3709.2|3697.2|3708.7|3696.7|0
1613641670000|2021-02-18 09:47:50|3708.7|3696.7|3707.8|3695.8|3708.7|3696.7|3707.8|3695.8|4
1613641680000|2021-02-18 09:48:00|||||||||2
1613641690000|2021-02-18 09:48:10|3707.9|3695.9|3707.8|3695.8|3707.9|3695.9|3707.8|3695.8|0
1613641700000|2021-02-18 09:48:20|3707.7|3695.7|3707.9|3695.9|3707.9|3695.9|3707.7|3695.7|0
1613641710000|2021-02-18 09:48:30|3707.7|3695.7|3707.9|3695.9|3707.9|3695.9|3707.7|3695.7|0
1613641720000|2021-02-18 09:48:40|3707.7|3695.7|3707.9|3695.9|3709.8|3697.8|3707.7|3695.7|0
1613641740000|2021-02-18 09:49:00|3707.8|3695.8|3707.9|3695.9|3707.9|3695.9|3707.8|3695.8|0
1613641750000|2021-02-18 09:49:10|3708|3696|3707.9|3695.9|3708|3696|3707.9|3695.9|0
1613641760000|2021-02-18 09:49:20|3708.3|3696.3|3708.3|3696.3|3708.3|3696.3|3707.9|3695.9|0
1613641770000|2021-02-18 09:49:30|3707.9|3695.9|3708.3|3696.3|3708.8|3696.8|3707.9|3695.9|0
1613641790000|2021-02-18 09:49:50|3706.9|3694.9|3705.1|3693.1|3706.9|3694.9|3705.1|3693.1|4
1613641800000|2021-02-18 09:50:00|3705|3693|3702.5|3690.5|3705|3693|3702.5|3690.5|21
1613641810000|2021-02-18 09:50:10|3702.9|3690.9|3701|3689|3702.9|3690.9|3701|3689|14
1613641820000|2021-02-18 09:50:20|3700.8|3688.8|3701|3689|3701|3689|3700.8|3688.8|5
1613641830000|2021-02-18 09:50:30|3700.5|3688.5|3700.5|3688.5|3701.4|3689.4|3700.5|3688.5|0
1613641840000|2021-02-18 09:50:40|3700.9|3688.9|3699.1|3687.1|3700.9|3688.9|3699.1|3687.1|7
1613641850000|2021-02-18 09:50:50|3699|3687|3698.5|3686.5|3699|3687|3698.5|3686.5|3
1613641860000|2021-02-18 09:51:00|3697.7|3685.7|3695.8|3683.8|3697.7|3685.7|3695.8|3683.8|6
1613641870000|2021-02-18 09:51:10|3695.3|3683.3|3695.2|3683.2|3695.7|3683.7|3695.2|3683.2|2
1613641880000|2021-02-18 09:51:20|3695.1|3683.1|3694.3|3682.3|3695.1|3683.1|3694.3|3682.3|0
1613641890000|2021-02-18 09:51:30|3694.7|3682.7|3692.7|3680.7|3695.2|3683.2|3692.7|3680.7|3
1613641900000|2021-02-18 09:51:40|3692.2|3680.2|3694.7|3678.7|3694.7|3680.7|3692.2|3677.3|1
1613641910000|2021-02-18 09:51:50|3693.4|3677.4|3691.3|3675.3|3694.3|3678.3|3691.3|3675.3|0
1613641920000|2021-02-18 09:52:00|3690.9|3674.9|3689|3673|3691.9|3674.9|3689|3671.5|0
1613641930000|2021-02-18 09:52:10|3688.9|3672.9|3688.4|3672.4|3689.3|3673.3|3688.4|3672.4|0
1613641940000|2021-02-18 09:52:20|3688.6|3672.6|3689|3669|3691|3673|3687|3669|0
1613641950000|2021-02-18 09:52:30|3688.1|3668.1|3686.3|3670.3|3688.5|3670.8|3686.3|3668.1|0
1613641960000|2021-02-18 09:52:40|3684.2|3672.2|3685.9|3669.9|3686.8|3672.2|3684.2|3669.9|0
1613641970000|2021-02-18 09:52:50|3683.8|3671.8|3687.1|3671.1|3687.1|3671.8|3683.8|3669.7|0
1613641980000|2021-02-18 09:53:00|3687|3671|3689.9|3673.9|3692.2|3673.9|3684.3|3670.9|5
1613641990000|2021-02-18 09:53:10|3690.8|3674.8|3690.8|3674.8|3690.8|3674.8|3690.8|3674.8|0
1613642000000|2021-02-18 09:53:20|3692.6|3676.6|3694.9|3678.9|3694.9|3678.9|3692.6|3676.6|0
1613642010000|2021-02-18 09:53:30|3695.3|3679.3|3694.7|3682.7|3696.2|3684.2|3693.4|3679.3|4
1613642020000|2021-02-18 09:53:40|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|3693.3|3681.3|0
1613642030000|2021-02-18 09:53:50|3694.3|3682.3|3695.7|3683.7|3695.7|3683.7|3694.3|3682.3|0
1613642040000|2021-02-18 09:54:00|3696.2|3684.2|3700.2|3688.2|3700.2|3688.2|3696.2|3684.2|0
1613642050000|2021-02-18 09:54:10|3700.3|3688.3|3701.9|3689.9|3702.3|3690.3|3700.3|3688.3|13
1613642060000|2021-02-18 09:54:20|3702.4|3690.4|3707.1|3691.1|3708.8|3692.2|3702.4|3687.9|2
1613642070000|2021-02-18 09:54:30|3706.7|3690.7|3703.7|3691.7|3706.7|3691.7|3703.7|3690.2|0
1613642080000|2021-02-18 09:54:40|3707.3|3687.3|3702.5|3682.5|3707.3|3687.3|3700.5|3682.5|0
1613642090000|2021-02-18 09:54:50|3702.6|3682.6|3698.7|3686.7|3702.6|3686.7|3698.7|3682.6|0
1613642100000|2021-02-18 09:55:00|3698.2|3686.2|3700.5|3688.5|3702.1|3688.5|3698.2|3686.1|0
1613642110000|2021-02-18 09:55:10|3701.1|3689.1|3698.2|3682.2|3703|3690.4|3698.2|3681.9|2
1613642120000|2021-02-18 09:55:20|3698.7|3682.7|3696.6|3684.6|3698.7|3684.6|3696.6|3682.7|0
1613642130000|2021-02-18 09:55:30|3698.2|3682.2|3692.5|3680.5|3698.2|3682.8|3692.5|3680.5|8
1613642140000|2021-02-18 09:55:40|3695|3679|3700.4|3680.4|3700.4|3682.2|3695|3678.6|2
1613642150000|2021-02-18 09:55:50|3700.9|3680.9|3701|3681|3701.8|3682.9|3698.9|3680.9|0
1613642160000|2021-02-18 09:56:00|3698.9|3682.9|3698.3|3682.3|3700.8|3682.9|3698.3|3680.3|10
1613642170000|2021-02-18 09:56:10|3700.5|3680.5|3701.8|3681.8|3702|3683.5|3699.5|3680.5|0
1613642180000|2021-02-18 09:56:20|3702|3682|3695.7|3683.7|3702.8|3684|3695.7|3681.7|0
1613642190000|2021-02-18 09:56:30|3696.2|3684.2|3697|3685|3697|3685|3695.7|3683.7|0
1613642200000|2021-02-18 09:56:40|3697.9|3685.9|3701.9|3689.9|3703.2|3690|3697.9|3685.9|3
1613642220000|2021-02-18 09:57:00|3698.8|3686.8|3699.1|3687.1|3699.1|3687.1|3698.8|3686.8|1
1613642230000|2021-02-18 09:57:10|3698.7|3686.7|3699.7|3687.7|3701|3689|3698.4|3686.4|6
1613642240000|2021-02-18 09:57:20|3699.2|3687.2|3701|3685|3701|3687.2|3699.1|3685|10
1613642250000|2021-02-18 09:57:30|3699.1|3687.1|3699.2|3687.2|3700.9|3687.2|3698.6|3684.9|1
1613642260000|2021-02-18 09:57:40|3698.3|3686.3|3701.5|3685.5|3701.5|3687.2|3698.3|3684.9|5
1613642270000|2021-02-18 09:57:50|3703.8|3683.8|3706.9|3686.9|3706.9|3686.9|3701.3|3683.8|0
1613642280000|2021-02-18 09:58:00|3706.8|3686.8|3701.9|3689.9|3706.8|3690|3701.9|3686.4|3
1613642290000|2021-02-18 09:58:10|3706.6|3686.6|3701.9|3689.9|3707.6|3691.6|3701.9|3685.6|1
1613642300000|2021-02-18 09:58:20|3704|3688|3705|3689|3705|3689.9|3701.5|3687.5|0
1613642310000|2021-02-18 09:58:30|3705.4|3689.4|3705.5|3689.5|3706|3690|3705.4|3689.4|0
1613642320000|2021-02-18 09:58:40|3705.8|3689.8|3705.8|3689.8|3705.8|3691.9|3703.9|3689.8|10
1613642330000|2021-02-18 09:58:50|3705.9|3689.9|3708.9|3692.9|3710.8|3692.9|3705.9|3689.9|0
1613642340000|2021-02-18 09:59:00|3709.8|3693.8|3712.2|3692.2|3712.2|3694.5|3706.5|3691.5|4
1613642350000|2021-02-18 09:59:10|3710|3694|3705.3|3693.3|3711.8|3694.9|3704.9|3689.6|0
1613642360000|2021-02-18 09:59:20|3704.9|3692.9|3703.1|3691.1|3704.9|3692.9|3703.1|3691.1|0
1613642370000|2021-02-18 09:59:30|3703.5|3691.5|3702.6|3690.6|3705|3693|3702.6|3690.6|0
1613642380000|2021-02-18 09:59:40|3702.4|3690.4|3702.5|3690.5|3702.9|3690.9|3701.4|3689.4|0
1613642390000|2021-02-18 09:59:50|3703.3|3691.3|3708.9|3688.9|3709.3|3692.7|3703.3|3688.9|13
1613701800000|2021-02-19 02:30:00|3714.6|3694.6|3714.1|3694.1|3714.6|3694.6|3714.1|3694.1|0
1613701810000|2021-02-19 02:30:10|3714.5|3694.5|3712|3692|3714.5|3694.5|3709.1|3689.1|0
1613701820000|2021-02-19 02:30:20|3712.1|3692.1|3711.6|3691.6|3712.6|3692.6|3710|3690|0
1613701830000|2021-02-19 02:30:30|3712.5|3692.5|3707.2|3687.2|3714.5|3694.5|3707.2|3687.2|0
1613701840000|2021-02-19 02:30:40|3709.8|3689.8|3702.7|3686.7|3709.8|3689.8|3702.7|3684.4|0
1613701850000|2021-02-19 02:30:50|3700.9|3684.9|3699.5|3683.5|3700.9|3684.9|3699|3683|0
1613701860000|2021-02-19 02:31:00|3699.1|3683.1|3694.3|3682.3|3699.1|3683.1|3694.2|3682.2|0
1613701870000|2021-02-19 02:31:10|3693.8|3681.8|3694|3674|3694.6|3681.8|3689.9|3673.5|0
1613701880000|2021-02-19 02:31:20|3694.9|3674.9|3696.4|3676.4|3696.4|3676.4|3694.8|3674.8|0
1613701890000|2021-02-19 02:31:30|3695.5|3675.5|3696.2|3676.2|3696.2|3676.2|3694.8|3674.8|0
1613701900000|2021-02-19 02:31:40|3696.3|3676.3|3696.2|3676.2|3696.3|3676.3|3696.2|3676.2|0
1613701910000|2021-02-19 02:31:50|3696.3|3676.3|3699.9|3679.9|3699.9|3679.9|3696.2|3676.2|0
1613701920000|2021-02-19 02:32:00|3700.4|3680.4|3701.2|3681.2|3701.2|3681.2|3699.8|3679.8|0
1613701930000|2021-02-19 02:32:10|3704|3684|3705.3|3685.3|3705.3|3685.3|3703.7|3683.7|0
1613701950000|2021-02-19 02:32:30|3705.7|3685.7|3708.8|3688.8|3708.8|3688.8|3705.7|3685.7|0
1613701960000|2021-02-19 02:32:40|3709.2|3689.2|3707.2|3687.2|3709.2|3689.2|3707.2|3687.2|0
1613701970000|2021-02-19 02:32:50|3706.8|3686.8|3705.8|3685.8|3707.3|3687.3|3705.8|3685.8|0
1613701980000|2021-02-19 02:33:00|3706.8|3686.8|3706.3|3686.3|3706.8|3686.8|3706.3|3686.3|0
1613701990000|2021-02-19 02:33:10|3706.2|3686.2|3706.7|3686.7|3707.1|3687.1|3706.2|3686.2|0
1613702000000|2021-02-19 02:33:20|3705.7|3685.7|3705.4|3685.4|3705.7|3685.7|3705.4|3685.4|0
1613702010000|2021-02-19 02:33:30|3706.7|3686.7|3708.2|3688.2|3708.2|3688.2|3706.5|3686.5|0
1613702020000|2021-02-19 02:33:40|3708.3|3688.3|3709.2|3689.2|3710.2|3690.2|3707.9|3687.9|0
1613702030000|2021-02-19 02:33:50|3708.7|3688.7|3707.4|3687.4|3708.7|3688.7|3706.4|3686.4|0
1613702040000|2021-02-19 02:34:00|3707.5|3687.5|3708|3688|3708.5|3688.5|3707.4|3687.4|0
1613702050000|2021-02-19 02:34:10|3707.6|3687.6|3706.5|3686.5|3707.6|3687.6|3705.5|3685.5|0
1613702060000|2021-02-19 02:34:20|3707|3687|3703.5|3683.5|3708.5|3688.5|3703.1|3683.1|0
1613702070000|2021-02-19 02:34:30|3703|3683|3702|3682|3703|3683|3702|3682|0
1613702080000|2021-02-19 02:34:40|3702.5|3682.5|3705.5|3685.5|3705.5|3685.5|3702.5|3682.5|0
1613702090000|2021-02-19 02:34:50|3706.7|3686.7|3706.7|3686.7|3706.7|3686.7|3706.7|3686.7|0
1613702100000|2021-02-19 02:35:00|3707.2|3687.2|3706.7|3686.7|3707.2|3687.2|3706.2|3686.2|0
1613702110000|2021-02-19 02:35:10|3706.6|3686.6|3708.1|3688.1|3708.1|3688.1|3706.6|3686.6|0
1613702120000|2021-02-19 02:35:20|3708.2|3688.2|3708.8|3688.8|3708.8|3688.8|3708.2|3688.2|0
1613702130000|2021-02-19 02:35:30|3708.7|3688.7|3709.7|3689.7|3710.2|3690.2|3708.7|3688.7|0
1613702140000|2021-02-19 02:35:40|3710.2|3690.2|3711.7|3691.7|3711.7|3691.7|3710.2|3690.2|0
1613702150000|2021-02-19 02:35:50|3713.2|3693.2|3713.4|3697.4|3714.1|3697.4|3712.4|3693.2|0
1613702160000|2021-02-19 02:36:00|3713.9|3697.9|3712|3700|3713.9|3700|3712|3697.9|0
1613702170000|2021-02-19 02:36:10|3713.9|3697.9|3712.8|3696.8|3713.9|3697.9|3712.8|3696.8|0
1613702180000|2021-02-19 02:36:20|3712.9|3696.9|3712.4|3700.4|3714.3|3700.4|3712.4|3696.9|0
1613702190000|2021-02-19 02:36:30|3712.8|3700.8|3713.8|3697.8|3714.3|3700.8|3712.4|3697.8|0
1613702200000|2021-02-19 02:36:40|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|0
1613702210000|2021-02-19 02:36:50|3714.7|3698.7|3713.3|3697.3|3714.7|3698.7|3713.3|3697.3|0
1613702220000|2021-02-19 02:37:00|3713.8|3697.8|3713.3|3697.3|3713.8|3697.8|3713.3|3697.3|0
1613702230000|2021-02-19 02:37:10|3713.4|3697.4|3711.6|3699.6|3714.3|3699.6|3711.6|3697.3|0
1613702260000|2021-02-19 02:37:40|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|0
1613702290000|2021-02-19 02:38:10|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|3708.9|3696.9|0
1613702310000|2021-02-19 02:38:30|3709.4|3697.4|3707.7|3695.7|3710.4|3698.4|3707.7|3695.7|18
1613702320000|2021-02-19 02:38:40|3708.2|3696.2|3706.6|3694.6|3708.2|3696.2|3706.6|3694.6|1
1613702330000|2021-02-19 02:38:50|3707.5|3695.5|3707.6|3695.6|3708|3696|3707.5|3695.5|2
1613702340000|2021-02-19 02:39:00|3708|3696|3708.5|3696.5|3708.5|3696.5|3706.6|3694.6|0
1613702370000|2021-02-19 02:39:30|3708|3696|3708|3696|3708|3696|3708|3696|0
1613702410000|2021-02-19 02:40:10|3707.6|3695.6|3707.6|3695.6|3707.6|3695.6|3707.6|3695.6|0
1613702430000|2021-02-19 02:40:30|3709.4|3697.4|3709.4|3697.4|3709.4|3697.4|3709.4|3697.4|0
1613702460000|2021-02-19 02:41:00|3708.5|3696.5|3708.5|3696.5|3708.5|3696.5|3708.5|3696.5|0
1613702470000|2021-02-19 02:41:10|3708|3696|3708|3696|3708|3696|3708|3696|0
1613702500000|2021-02-19 02:41:40|3706.7|3694.7|3704.9|3692.9|3706.7|3694.7|3704.9|3692.9|0
1613702510000|2021-02-19 02:41:50|3704.4|3692.4|3703.5|3691.5|3704.4|3692.4|3703.5|3691.5|0
1613702520000|2021-02-19 02:42:00|3703.4|3691.4|3698.6|3686.6|3703.4|3691.4|3698.6|3686.6|4
1613702530000|2021-02-19 02:42:10|3698.5|3686.5|3699|3687|3699.5|3687.5|3697.6|3685.6|5
1613702540000|2021-02-19 02:42:20|3698.5|3686.5|3700.3|3684.3|3700.3|3686.5|3698|3683.8|0
1613702550000|2021-02-19 02:42:30|3700.8|3684.8|3701.3|3681.3|3701.8|3684.8|3700.8|3681.3|0
1613702560000|2021-02-19 02:42:40|3699.4|3683.4|3700.8|3684.8|3700.8|3684.8|3699.4|3683.4|0
1613702570000|2021-02-19 02:42:50|3700.7|3684.7|3701.7|3681.7|3701.7|3684.7|3700.3|3681.7|0
1613702600000|2021-02-19 02:43:20|3701.8|3681.8|3704.9|3688.9|3704.9|3690.9|3701.1|3681.8|0
1613702610000|2021-02-19 02:43:30|3704.4|3688.4|3703|3691|3704.4|3691|3702.9|3688.4|0
1613702620000|2021-02-19 02:43:40|3703.4|3691.4|3705.3|3689.3|3705.3|3692.3|3703.4|3689.3|0
1613702630000|2021-02-19 02:43:50|3703.9|3687.9|3704.9|3688.9|3704.9|3688.9|3703.9|3687.9|0
1613702640000|2021-02-19 02:44:00|3703.8|3691.8|3704.4|3688.4|3705.8|3691.8|3703.8|3688.4|0
1613702650000|2021-02-19 02:44:10|3704.9|3688.9|3704.8|3688.8|3705.3|3689.3|3704.8|3688.8|0
1613702660000|2021-02-19 02:44:20|3705.3|3689.3|3705.3|3689.3|3705.3|3689.3|3705.3|3689.3|0
1613702670000|2021-02-19 02:44:30|3704.8|3688.8|3704.8|3688.8|3704.8|3688.8|3704.8|3688.8|0
1613702680000|2021-02-19 02:44:40|3704.9|3688.9|3704.8|3688.8|3705.3|3689.3|3704.8|3688.8|0
1613702690000|2021-02-19 02:44:50|3704.9|3688.9|3704.4|3688.4|3705.3|3689.3|3704.4|3688.4|0
1613702700000|2021-02-19 02:45:00|3705.2|3689.2|3703.4|3691.4|3705.2|3691.9|3703|3689.2|0
1613702710000|2021-02-19 02:45:10|3703|3691|3702.5|3690.5|3703.5|3691.5|3702.5|3690.5|0
1613702720000|2021-02-19 02:45:20|3702.1|3690.1|3702|3690|3702.1|3690.1|3702|3690|0
1613702730000|2021-02-19 02:45:30|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|0
1613702740000|2021-02-19 02:45:40|3703.4|3691.4|3704|3692|3704|3692|3703.4|3691.4|0
1613702750000|2021-02-19 02:45:50|3705.4|3693.4|3705.8|3693.8|3705.8|3693.8|3705.4|3693.4|0
1613702760000|2021-02-19 02:46:00|||||||||1
1613702790000|2021-02-19 02:46:30|3705.4|3693.4|3704.4|3692.4|3705.4|3693.4|3704.4|3692.4|0
1613702800000|2021-02-19 02:46:40|3704|3692|3704|3692|3704|3692|3704|3692|0
1613702810000|2021-02-19 02:46:50|3703|3691|3704|3688|3705.4|3693.4|3702.3|3688|0
1613702820000|2021-02-19 02:47:00|3703.5|3687.5|3701.8|3689.8|3703.5|3689.8|3701.8|3687.5|0
1613702830000|2021-02-19 02:47:10|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|3705.4|3693.4|0
1613702840000|2021-02-19 02:47:20|3705.9|3693.9|3707.9|3691.9|3707.9|3693.9|3705.9|3691.9|1
1613702850000|2021-02-19 02:47:30|3708.3|3692.3|3707|3695|3708.3|3695|3707|3692.3|0
1613702860000|2021-02-19 02:47:40|3707.5|3695.5|3707.5|3695.5|3707.5|3695.5|3707|3695|0
1613702880000|2021-02-19 02:48:00|3707.4|3695.4|3706.1|3694.1|3707.5|3695.5|3706.1|3694.1|0
1613702900000|2021-02-19 02:48:20|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|0
1613702920000|2021-02-19 02:48:40|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|0
1613702970000|2021-02-19 02:49:30|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|0
1613702990000|2021-02-19 02:49:50|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|1
1613703010000|2021-02-19 02:50:10|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|3706.7|3694.7|0
1613703020000|2021-02-19 02:50:20|3707.1|3695.1|3708|3696|3708|3696|3707.1|3695.1|0
1613703030000|2021-02-19 02:50:30|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|0
1613703040000|2021-02-19 02:50:40|3708|3696|3708|3696|3708|3696|3708|3696|0
1613703070000|2021-02-19 02:51:10|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|3705.8|3693.8|0
1613703090000|2021-02-19 02:51:30|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|3705.3|3693.3|0
1613703100000|2021-02-19 02:51:40|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|0
1613703120000|2021-02-19 02:52:00|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|3707.1|3695.1|0
1613703130000|2021-02-19 02:52:10|3708|3696|3708.3|3696.3|3708.3|3696.3|3708|3696|9
1613703150000|2021-02-19 02:52:30|3707.4|3695.4|3707.4|3695.4|3707.4|3695.4|3707.4|3695.4|0
1613703190000|2021-02-19 02:53:10|3706|3694|3706|3694|3706|3694|3706|3694|0
1613703200000|2021-02-19 02:53:20|3702.4|3690.4|3702.4|3690.4|3702.4|3690.4|3702|3690|0
1613703210000|2021-02-19 02:53:30|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|3703.3|3691.3|0
1613703220000|2021-02-19 02:53:40|3702.9|3690.9|3703.8|3691.8|3703.8|3691.8|3702.9|3690.9|0
1613703240000|2021-02-19 02:54:00|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|0
1613703270000|2021-02-19 02:54:30|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|0
1613703280000|2021-02-19 02:54:40|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|0
1613703300000|2021-02-19 02:55:00|3703.8|3691.8|3705.1|3693.1|3705.1|3693.1|3703.8|3691.8|0
1613703330000|2021-02-19 02:55:30|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|3704.7|3692.7|0
1613703340000|2021-02-19 02:55:40|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|3705.1|3693.1|0
1613703360000|2021-02-19 02:56:00|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|3707.8|3695.8|0
1613703370000|2021-02-19 02:56:10|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|3705.6|3693.6|0
1613703390000|2021-02-19 02:56:30|3706|3694|3706|3694|3706|3694|3706|3694|0
1613703420000|2021-02-19 02:57:00|3705.1|3693.1|3704.2|3692.2|3705.1|3693.1|3704.2|3692.2|0
1613703430000|2021-02-19 02:57:10|3703.7|3691.7|3704|3688|3705.9|3691.7|3703.2|3685.9|1
1613703440000|2021-02-19 02:57:20|3705.9|3685.9|3705.5|3685.5|3705.9|3688|3704|3685.5|0
1613703450000|2021-02-19 02:57:30|3703.4|3687.4|3701.1|3685.1|3703.4|3687.4|3701.1|3685.1|0
1613703460000|2021-02-19 02:57:40|3700.2|3684.2|3698.4|3682.4|3700.2|3684.2|3696.2|3682.3|2
1613703470000|2021-02-19 02:57:50|3698.5|3682.5|3697.5|3681.5|3699.9|3683.9|3697.5|3681.5|0
1613703480000|2021-02-19 02:58:00|3694.5|3682.5|3694.1|3682.1|3694.5|3682.5|3694.1|3682.1|0
1613703490000|2021-02-19 02:58:10|3694|3682|3693.6|3681.6|3695.6|3682.1|3693.6|3679.6|0
1613703510000|2021-02-19 02:58:30|3696.2|3680.2|3696.2|3680.2|3696.2|3680.2|3695.7|3679.7|3
1613703520000|2021-02-19 02:58:40|3696.6|3680.6|3695.3|3683.3|3697.1|3683.3|3695.3|3680.6|0
1613703530000|2021-02-19 02:58:50|3698.1|3686.1|3695.7|3683.7|3698.6|3686.6|3695.7|3682|1
1613703540000|2021-02-19 02:59:00|3695.3|3683.3|3692.7|3680.7|3696.6|3683.3|3692.7|3679.2|0
1613703550000|2021-02-19 02:59:10|3692.3|3680.3|3695.2|3679.2|3695.2|3681.4|3692.3|3679.2|1
1613703560000|2021-02-19 02:59:20|3698|3682|3696.1|3684.1|3698|3685.6|3696.1|3682|0
1613703570000|2021-02-19 02:59:30|3696.2|3684.2|3695.7|3683.7|3696.7|3684.7|3695.6|3683.6|3
1613703580000|2021-02-19 02:59:40|3697.1|3681.1|3696.5|3680.5|3697.1|3683.2|3694.7|3680.5|0
1613703590000|2021-02-19 02:59:50|3695.2|3679.2|3695.3|3683.3|3697.1|3683.3|3694.8|3678.8|0
1613703600000|2021-02-19 03:00:00|3695.7|3683.7|3695.1|3683.1|3697.1|3683.7|3695.1|3680.6|0
1613703610000|2021-02-19 03:00:10|3695.3|3683.3|3698.6|3686.6|3698.6|3686.6|3695.3|3683.3|1
1613703620000|2021-02-19 03:00:20|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|3699.5|3687.5|6
1613703630000|2021-02-19 03:00:30|3699.7|3687.7|3699.7|3687.7|3699.7|3687.7|3699.7|3687.7|5
1613703640000|2021-02-19 03:00:40|3701|3685|3699.2|3687.2|3701|3687.2|3699.1|3685|0
1613703650000|2021-02-19 03:00:50|3701|3685|3698.1|3686.1|3701|3686.7|3698.1|3684.1|1
1613703660000|2021-02-19 03:01:00|3697.6|3685.6|3699.4|3687.4|3699.4|3687.4|3696.5|3684.5|0
1613703670000|2021-02-19 03:01:10|3700.3|3688.3|3697|3685|3700.3|3688.3|3696.9|3684.9|0
1613703680000|2021-02-19 03:01:20|3696|3684|3695.6|3683.6|3696|3684|3695.5|3683.5|0
1613703690000|2021-02-19 03:01:30|3696|3684|3697.9|3685.9|3697.9|3685.9|3695.6|3683.6|0
1613703700000|2021-02-19 03:01:40|3697|3685|3697.5|3685.5|3697.5|3685.5|3696.1|3684.1|0
1613703710000|2021-02-19 03:01:50|3698.5|3686.5|3701.1|3689.1|3701.1|3689.1|3698.4|3686.4|1
1613703730000|2021-02-19 03:02:10|3702.2|3690.2|3702.9|3690.9|3702.9|3690.9|3701.7|3689.7|2
1613703740000|2021-02-19 03:02:20|3702.1|3690.1|3702.1|3690.1|3702.1|3690.1|3702.1|3690.1|0
1613703750000|2021-02-19 03:02:30|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|0
1613703770000|2021-02-19 03:02:50|3703.4|3691.4|3703.5|3691.5|3703.5|3691.5|3703.4|3691.4|0
1613703790000|2021-02-19 03:03:10|3704.8|3692.8|3706.4|3694.4|3706.4|3694.4|3704.8|3692.8|7
1613703800000|2021-02-19 03:03:20|3706.9|3694.9|3707.6|3695.6|3707.8|3695.8|3706.7|3694.7|4
1613703810000|2021-02-19 03:03:30|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|3707.7|3695.7|0
1613703820000|2021-02-19 03:03:40|3708.1|3696.1|3719.3|3699.3|3719.8|3702.3|3708.1|3696.1|2
1613703830000|2021-02-19 03:03:50|3717.5|3697.5|3714.8|3702.8|3717.5|3703.2|3713.8|3697.5|0
1613703840000|2021-02-19 03:04:00|3715.7|3703.7|3714.5|3698.5|3718.2|3703.7|3714.5|3696.9|0
1613703850000|2021-02-19 03:04:10|3715.8|3695.8|3713.6|3697.6|3716|3697.6|3713.6|3695.4|0
1613703870000|2021-02-19 03:04:30|3715.4|3699.4|3715.4|3699.4|3715.9|3699.9|3715.4|3699.4|0
1613703880000|2021-02-19 03:04:40|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|3712.8|3700.8|0
1613703900000|2021-02-19 03:05:00|3712.3|3700.3|3712.3|3700.3|3712.3|3700.3|3712.3|3700.3|0
1613703910000|2021-02-19 03:05:10|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|0
1613703930000|2021-02-19 03:05:30|3715|3703|3715.5|3703.5|3716.4|3704.4|3715|3703|0
1613703940000|2021-02-19 03:05:40|3714.6|3702.6|3714.6|3702.6|3714.6|3702.6|3714.6|3702.6|0
1613703960000|2021-02-19 03:06:00|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|0
1613703970000|2021-02-19 03:06:10|3715.9|3703.9|3716.4|3704.4|3716.4|3704.4|3715.9|3703.9|0
1613703980000|2021-02-19 03:06:20|3716.8|3704.8|3717.3|3705.3|3717.3|3705.3|3716.8|3704.8|0
1613703990000|2021-02-19 03:06:30|3716.8|3704.8|3716.8|3704.8|3717.3|3705.3|3716.8|3704.8|0
1613704000000|2021-02-19 03:06:40|3717.3|3705.3|3716.4|3704.4|3717.3|3705.3|3716.4|3704.4|0
1613704010000|2021-02-19 03:06:50|3716.8|3704.8|3716.8|3704.8|3717.3|3705.3|3716.8|3704.8|0
1613704020000|2021-02-19 03:07:00|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|0
1613704030000|2021-02-19 03:07:10|3714.8|3702.8|3715|3703|3715.5|3703.5|3714.8|3702.8|0
1613704040000|2021-02-19 03:07:20|3715.2|3703.2|3716|3704|3717|3705|3715.2|3703.2|0
1613704060000|2021-02-19 03:07:40|3717.4|3705.4|3717.9|3705.9|3717.9|3705.9|3717.4|3705.4|0
1613704070000|2021-02-19 03:07:50|3717.4|3705.4|3717.3|3705.3|3717.4|3705.4|3717.3|3705.3|0
1613704080000|2021-02-19 03:08:00|3717.8|3705.8|3720|3708|3720|3708|3717.8|3705.8|1
1613704090000|2021-02-19 03:08:10|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|0
1613704110000|2021-02-19 03:08:30|3720|3708|3720.9|3708.9|3720.9|3708.9|3720|3708|0
1613704120000|2021-02-19 03:08:40|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|0
1613704140000|2021-02-19 03:09:00|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|3720.9|3708.9|0
1613704180000|2021-02-19 03:09:40|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|0
1613704190000|2021-02-19 03:09:50|3722.2|3710.2|3723.1|3711.1|3723.1|3711.1|3722.2|3710.2|10
1613704200000|2021-02-19 03:10:00|3722.6|3710.6|3723.6|3711.6|3723.6|3711.6|3722.6|3710.6|0
1613704210000|2021-02-19 03:10:10|3724.1|3712.1|3723.5|3711.5|3724.1|3712.1|3723.5|3711.5|0
1613704220000|2021-02-19 03:10:20|3724|3712|3723.5|3711.5|3724|3712|3723.5|3711.5|0
1613704230000|2021-02-19 03:10:30|3724|3712|3724|3712|3724|3712|3724|3712|0
1613704240000|2021-02-19 03:10:40|3723.5|3711.5|3723.7|3711.7|3724|3712|3723.5|3711.5|0
1613704270000|2021-02-19 03:11:10|3721|3709|3721|3709|3721|3709|3721|3709|0
1613704320000|2021-02-19 03:12:00|3719.2|3707.2|3719.2|3707.2|3719.2|3707.2|3719.2|3707.2|0
1613704330000|2021-02-19 03:12:10|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|0
1613704350000|2021-02-19 03:12:30|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|0
1613704360000|2021-02-19 03:12:40|3721.9|3709.9|3721.9|3709.9|3721.9|3709.9|3721.9|3709.9|0
1613704380000|2021-02-19 03:13:00|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|3721.4|3709.4|0
1613704390000|2021-02-19 03:13:10|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|0
1613704410000|2021-02-19 03:13:30|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|3723.2|3711.2|0
1613704440000|2021-02-19 03:14:00|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|0
1613704450000|2021-02-19 03:14:10|3721.9|3709.9|3722.2|3710.2|3722.2|3710.2|3721.9|3709.9|15
1613704470000|2021-02-19 03:14:30|3720.9|3708.9|3720.8|3708.8|3720.9|3708.9|3720.8|3708.8|0
1613704510000|2021-02-19 03:15:10|3721.7|3709.7|3721.7|3709.7|3721.7|3709.7|3721.7|3709.7|0
1613704530000|2021-02-19 03:15:30|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|0
1613704540000|2021-02-19 03:15:40|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|0
1613704570000|2021-02-19 03:16:10|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|0
1613704580000|2021-02-19 03:16:20|3717.7|3705.7|3718.6|3706.6|3718.6|3706.6|3716.8|3704.8|0
1613704590000|2021-02-19 03:16:30|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|0
1613704600000|2021-02-19 03:16:40|3716.3|3704.3|3717.2|3705.2|3717.2|3705.2|3716.3|3704.3|0
1613704610000|2021-02-19 03:16:50|3714.9|3702.9|3715.9|3703.9|3715.9|3703.9|3714.9|3702.9|0
1613704630000|2021-02-19 03:17:10|3717.2|3705.2|3717.3|3705.3|3717.3|3705.3|3717.2|3705.2|3
1613704640000|2021-02-19 03:17:20|3717.7|3705.7|3718.6|3706.6|3718.6|3706.6|3717.7|3705.7|0
1613704650000|2021-02-19 03:17:30|3717.7|3705.7|3717.7|3705.7|3717.7|3705.7|3717.7|3705.7|0
1613704660000|2021-02-19 03:17:40|3717.3|3705.3|3716.3|3704.3|3717.3|3705.3|3716.3|3704.3|0
1613704670000|2021-02-19 03:17:50|3716.8|3704.8|3717.3|3705.3|3717.3|3705.3|3716.8|3704.8|0
1613704690000|2021-02-19 03:18:10|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|3719.5|3707.5|0
1613704710000|2021-02-19 03:18:30|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|3721.8|3709.8|0
1613704720000|2021-02-19 03:18:40|3724|3712|3724|3712|3724|3712|3724|3712|0
1613704730000|2021-02-19 03:18:50|3724.5|3712.5|3725.9|3713.9|3726.3|3714.3|3724.5|3712.5|0
1613704740000|2021-02-19 03:19:00|3726.3|3714.3|3730.7|3718.7|3730.7|3718.7|3726.3|3714.3|1
1613704750000|2021-02-19 03:19:10|3733|3721|3733.9|3721.9|3734|3722|3732.5|3720.5|0
1613704760000|2021-02-19 03:19:20|3734|3722|3737.1|3725.1|3737.1|3725.1|3733.5|3721.5|3
1613704770000|2021-02-19 03:19:30|3738.4|3722.4|3736.9|3724.9|3738.4|3725.6|3736.2|3722.4|1
1613704780000|2021-02-19 03:19:40|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|0
1613704790000|2021-02-19 03:19:50|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|1
1613704800000|2021-02-19 03:20:00|3739.1|3727.1|3739.6|3727.6|3739.6|3727.6|3739.1|3727.1|2
1613704810000|2021-02-19 03:20:10|3740.1|3728.1|3741.6|3729.6|3741.6|3729.6|3740.1|3728.1|1
1613704820000|2021-02-19 03:20:20|3741.2|3729.2|3741.2|3729.2|3741.3|3729.3|3741.2|3729.2|4
1613704830000|2021-02-19 03:20:30|3742.2|3730.2|3742.6|3730.6|3742.6|3730.6|3742.2|3730.2|2
1613704840000|2021-02-19 03:20:40|3742.2|3730.2|3751.5|3731.5|3751.5|3732.9|3742.2|3730.2|13
1613704850000|2021-02-19 03:20:50|3750.5|3730.5|3751.4|3731.4|3751.9|3731.9|3750|3730|0
1613704860000|2021-02-19 03:21:00|3751|3731|3750.2|3730.2|3751|3731|3748.9|3728.9|0
1613704870000|2021-02-19 03:21:10|3750.3|3730.3|3750.3|3730.3|3752.6|3732.6|3747.9|3730|0
1613704880000|2021-02-19 03:21:20|3750.4|3730.4|3741.7|3729.7|3750.4|3730.6|3741.7|3728.1|0
1613704890000|2021-02-19 03:21:30|3744.2|3728.2|3744.7|3728.7|3749|3729|3744.2|3727.1|0
1613704900000|2021-02-19 03:21:40|3743.8|3727.8|3744.3|3728.3|3744.3|3728.3|3743.8|3727.8|0
1613704910000|2021-02-19 03:21:50|3745.2|3729.2|3743.4|3727.4|3745.7|3729.7|3743.4|3727.4|0
1613704920000|2021-02-19 03:22:00|3743.8|3727.8|3743.3|3727.3|3743.8|3727.8|3743.3|3727.3|0
1613704930000|2021-02-19 03:22:10|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|0
1613704940000|2021-02-19 03:22:20|3740.4|3728.4|3740.4|3728.4|3742.4|3728.4|3739.7|3726.4|0
1613704950000|2021-02-19 03:22:30|3739.9|3727.9|3739.4|3727.4|3742.4|3728.4|3739.4|3726.4|0
1613704960000|2021-02-19 03:22:40|3739.9|3727.9|3740.8|3728.8|3742.9|3728.8|3739.9|3726.8|0
1613704970000|2021-02-19 03:22:50|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|3740.2|3728.2|0
1613704980000|2021-02-19 03:23:00|3739.7|3727.7|3739|3727|3741.5|3728.2|3738.8|3725.1|1
1613704990000|2021-02-19 03:23:10|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738|3726|0
1613705010000|2021-02-19 03:23:30|3737.2|3725.2|3736.8|3724.8|3738.1|3726.1|3736.8|3724.8|1
1613705040000|2021-02-19 03:24:00|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|3737.2|3725.2|0
1613705050000|2021-02-19 03:24:10|3739|3727|3739|3727|3739|3727|3739|3727|0
1613705070000|2021-02-19 03:24:30|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|3739.9|3727.9|0
1613705080000|2021-02-19 03:24:40|3739.5|3727.5|3739|3727|3739.5|3727.5|3739|3727|1
1613705090000|2021-02-19 03:24:50|||||||||1
1613705100000|2021-02-19 03:25:00|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|0
1613705110000|2021-02-19 03:25:10|3740.4|3728.4|3741.6|3725.6|3741.6|3728.4|3740.4|3725.6|0
1613705120000|2021-02-19 03:25:20|3743.8|3727.8|3743.9|3727.9|3743.9|3727.9|3743.8|3727.8|0
1613705130000|2021-02-19 03:25:30|3744.8|3728.8|3744.8|3728.8|3744.8|3728.8|3744.8|3728.8|0
1613705140000|2021-02-19 03:25:40|3745.7|3729.7|3744.9|3732.9|3746.7|3732.9|3744.9|3729.7|0
1613705170000|2021-02-19 03:26:10|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|0
1613705180000|2021-02-19 03:26:20|3743.5|3731.5|3745.8|3733.8|3745.8|3733.8|3743.5|3731.5|0
1613705190000|2021-02-19 03:26:30|3746.2|3734.2|3744.9|3732.9|3746.3|3734.3|3744.9|3732.9|0
1613705200000|2021-02-19 03:26:40|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1613705210000|2021-02-19 03:26:50|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1613705220000|2021-02-19 03:27:00|3744.6|3732.6|3743.2|3731.2|3744.6|3732.6|3743.2|3731.2|2
1613705250000|2021-02-19 03:27:30|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|0
1613705260000|2021-02-19 03:27:40|3743.4|3731.4|3745.3|3733.3|3745.3|3733.3|3743.4|3731.4|0
1613705270000|2021-02-19 03:27:50|3743.8|3731.8|3743.4|3731.4|3743.8|3731.8|3743.4|3731.4|0
1613705280000|2021-02-19 03:28:00|3742.9|3730.9|3744.8|3732.8|3744.8|3732.8|3742.9|3730.9|0
1613705290000|2021-02-19 03:28:10|3745.7|3733.7|3745.8|3733.8|3745.8|3733.8|3745.2|3733.2|2
1613705310000|2021-02-19 03:28:30|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|0
1613705320000|2021-02-19 03:28:40|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|0
1613705340000|2021-02-19 03:29:00|3748|3736|3748|3736|3748|3736|3748|3736|0
1613705350000|2021-02-19 03:29:10|3749.8|3737.8|3749.9|3737.9|3749.9|3737.9|3749.8|3737.8|0
1613705360000|2021-02-19 03:29:20|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|1
1613705380000|2021-02-19 03:29:40|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1613705390000|2021-02-19 03:29:50|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|1
1613705410000|2021-02-19 03:30:10|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|6
1613705430000|2021-02-19 03:30:30|||||||||2
1613705440000|2021-02-19 03:30:40|3749.7|3733.7|3748.4|3732.4|3749.7|3733.7|3748.4|3732.4|8
1613705450000|2021-02-19 03:30:50|3748.8|3732.8|3748|3732|3748.9|3732.9|3748|3732|0
1613705460000|2021-02-19 03:31:00|3747.5|3731.5|3747.5|3731.5|3747.5|3731.5|3747.5|3731.5|0
1613705470000|2021-02-19 03:31:10|3747|3731|3745.6|3729.6|3747|3731|3745.6|3729.6|0
1613705480000|2021-02-19 03:31:20|3746.1|3730.1|3745.6|3729.6|3746.6|3730.6|3745.6|3729.6|0
1613705510000|2021-02-19 03:31:50|3746|3730|3746|3730|3746|3730|3746|3730|0
1613705520000|2021-02-19 03:32:00|3746.1|3730.1|3745.6|3729.6|3746.1|3730.1|3745.6|3729.6|0
1613705570000|2021-02-19 03:32:50|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1613705580000|2021-02-19 03:33:00|3745.6|3729.6|3745.6|3729.6|3745.6|3729.6|3745.6|3729.6|0
1613705600000|2021-02-19 03:33:20|3743.6|3731.6|3745.6|3729.6|3745.6|3731.6|3743.6|3729.6|0
1613705610000|2021-02-19 03:33:30|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|4
1613705620000|2021-02-19 03:33:40|3744.9|3732.9|3746.3|3734.3|3746.3|3734.3|3744.5|3732.5|1
1613705650000|2021-02-19 03:34:10|3745.8|3733.8|3745.3|3733.3|3745.8|3733.8|3745.3|3733.3|0
1613705670000|2021-02-19 03:34:30|3744.9|3732.9|3744.4|3732.4|3744.9|3732.9|3744.4|3732.4|0
1613705680000|2021-02-19 03:34:40|3744.3|3732.3|3744.2|3732.2|3744.3|3732.3|3744.2|3732.2|0
1613705690000|2021-02-19 03:34:50|3744.1|3732.1|3744.2|3732.2|3744.2|3732.2|3744.1|3732.1|0
1613705730000|2021-02-19 03:35:30|3743.7|3731.7|3743.6|3731.6|3743.7|3731.7|3743.6|3731.6|0
1613705740000|2021-02-19 03:35:40|3742.8|3730.8|3743.2|3731.2|3743.2|3731.2|3742.8|3730.8|0
1613705760000|2021-02-19 03:36:00|3742.8|3730.8|3742.3|3730.3|3742.8|3730.8|3742.3|3730.3|0
1613705770000|2021-02-19 03:36:10|3741.8|3729.8|3741.9|3729.9|3741.9|3729.9|3741.3|3729.3|0
1613705780000|2021-02-19 03:36:20|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613705790000|2021-02-19 03:36:30|3744.3|3732.3|3743.3|3731.3|3744.3|3732.3|3743.3|3731.3|0
1613705800000|2021-02-19 03:36:40|3743.8|3731.8|3744.6|3732.6|3744.8|3732.8|3743.8|3731.8|1
1613705820000|2021-02-19 03:37:00|3744.7|3732.7|3745.7|3733.7|3746.3|3734.3|3744.7|3732.7|11
1613705830000|2021-02-19 03:37:10|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|0
1613705850000|2021-02-19 03:37:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.3|3733.3|0
1613705860000|2021-02-19 03:37:40|3745.9|3733.9|3746.2|3734.2|3747.2|3735.2|3745.9|3733.9|0
1613705870000|2021-02-19 03:37:50|3746.3|3734.3|3746.2|3734.2|3746.7|3734.7|3746.2|3734.2|0
1613705880000|2021-02-19 03:38:00|3746.3|3734.3|3746.2|3734.2|3746.7|3734.7|3746.2|3734.2|0
1613705890000|2021-02-19 03:38:10|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|0
1613705900000|2021-02-19 03:38:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1613705920000|2021-02-19 03:38:40|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613705930000|2021-02-19 03:38:50|3745.3|3733.3|3745.5|3729.5|3746.5|3733.3|3744.8|3729.5|0
1613705940000|2021-02-19 03:39:00|3745|3729|3744.5|3728.5|3745|3729|3744.5|3728.5|0
1613705950000|2021-02-19 03:39:10|3745|3729|3747.6|3731.6|3748|3732.1|3744.1|3729|0
1613705990000|2021-02-19 03:39:50|3749.3|3729.3|3745.8|3733.8|3749.3|3733.8|3745.8|3729.3|1
1613706000000|2021-02-19 03:40:00|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1613706020000|2021-02-19 03:40:20|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1613706040000|2021-02-19 03:40:40|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1613706050000|2021-02-19 03:40:50|||||||||1
1613706060000|2021-02-19 03:41:00|3744.6|3732.6|3743.7|3731.7|3744.6|3732.6|3743.7|3731.7|0
1613706080000|2021-02-19 03:41:20|3743.6|3731.6|3743.7|3731.7|3743.7|3731.7|3743.6|3731.6|0
1613706090000|2021-02-19 03:41:30|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|2
1613706110000|2021-02-19 03:41:50|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.6|3731.6|2
1613706120000|2021-02-19 03:42:00|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1613706140000|2021-02-19 03:42:20|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|0
1613706150000|2021-02-19 03:42:30|3740.8|3728.8|3742.3|3730.3|3742.3|3730.3|3740.8|3728.8|6
1613706160000|2021-02-19 03:42:40|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|0
1613706170000|2021-02-19 03:42:50|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|1
1613706180000|2021-02-19 03:43:00|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613706190000|2021-02-19 03:43:10|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|3741.8|3729.8|0
1613706200000|2021-02-19 03:43:20|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|0
1613706210000|2021-02-19 03:43:30|||||||||1
1613706230000|2021-02-19 03:43:50|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1613706240000|2021-02-19 03:44:00|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|0
1613706260000|2021-02-19 03:44:20|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1613706270000|2021-02-19 03:44:30|3743.3|3731.3|3742.9|3730.9|3743.3|3731.3|3742.9|3730.9|0
1613706280000|2021-02-19 03:44:40|3743.8|3731.8|3743.6|3731.6|3743.8|3731.8|3743.6|3731.6|1
1613706320000|2021-02-19 03:45:20|3742.7|3730.7|3742.2|3730.2|3742.7|3730.7|3742.2|3730.2|0
1613706340000|2021-02-19 03:45:40|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|0
1613706350000|2021-02-19 03:45:50|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|0
1613706360000|2021-02-19 03:46:00|3738.9|3726.9|3739.4|3727.4|3739.9|3727.9|3738.4|3726.4|0
1613706370000|2021-02-19 03:46:10|3739.3|3727.3|3738.4|3726.4|3739.3|3727.3|3738.4|3726.4|2
1613706380000|2021-02-19 03:46:20|3737.9|3725.9|3739|3723|3741.5|3725.9|3737.9|3721|0
1613706390000|2021-02-19 03:46:30|3738.9|3722.9|3738.5|3722.5|3741.9|3723|3738.5|3721.9|2
1613706400000|2021-02-19 03:46:40|3737.6|3721.6|3737.1|3721.1|3737.6|3721.6|3737.1|3721.1|0
1613706410000|2021-02-19 03:46:50|3735.2|3723.2|3736.9|3720.9|3737.4|3723.2|3735.2|3720.9|2
1613706420000|2021-02-19 03:47:00|3736.4|3720.4|3738.4|3718.4|3738.4|3720.4|3735.9|3718.3|0
1613706430000|2021-02-19 03:47:10|3736.2|3720.2|3736.4|3720.4|3736.4|3720.4|3736.2|3720.2|0
1613706440000|2021-02-19 03:47:20|3735.9|3719.9|3736.4|3720.4|3736.4|3720.4|3735.9|3719.9|0
1613706450000|2021-02-19 03:47:30|3736.9|3720.9|3741.4|3721.4|3741.4|3721.9|3736.4|3719.4|0
1613706460000|2021-02-19 03:47:40|3741.9|3721.9|3740.4|3724.4|3741.9|3724.4|3739.4|3721.3|0
1613706470000|2021-02-19 03:47:50|3738.6|3726.6|3739.6|3727.6|3739.6|3727.6|3738.6|3726.6|0
1613706480000|2021-02-19 03:48:00|3739.7|3727.7|3738.8|3726.8|3742.4|3727.7|3738.8|3722.4|0
1613706490000|2021-02-19 03:48:10|3742.4|3722.4|3741.4|3725.4|3742.4|3725.4|3740.9|3722.4|0
1613706500000|2021-02-19 03:48:20|3742.3|3726.3|3742.3|3726.3|3742.3|3726.3|3742.3|3726.3|0
1613706520000|2021-02-19 03:48:40|3741.8|3725.8|3741.8|3725.8|3741.8|3725.8|3741.8|3725.8|0
1613706540000|2021-02-19 03:49:00|3742.3|3726.3|3744.1|3724.1|3744.1|3726.3|3742.3|3724.1|2
1613706560000|2021-02-19 03:49:20|3744.6|3724.6|3741.4|3729.4|3744.6|3729.4|3740.9|3724.6|2
1613706570000|2021-02-19 03:49:30|3741.9|3729.9|3742.8|3730.8|3742.8|3730.8|3741.8|3729.8|2
1613706590000|2021-02-19 03:49:50|3743.8|3731.8|3743.7|3731.7|3743.8|3731.8|3743.7|3731.7|0
1613706600000|2021-02-19 03:50:00|3745.1|3733.1|3747.8|3735.8|3747.8|3735.8|3745.1|3733.1|1
1613706610000|2021-02-19 03:50:10|3747.7|3731.7|3744.4|3732.4|3747.7|3732.4|3744.4|3729.9|0
1613706620000|2021-02-19 03:50:20|3744.9|3732.9|3743.5|3731.5|3745.4|3733.4|3743.5|3731.5|0
1613706630000|2021-02-19 03:50:30|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1613706640000|2021-02-19 03:50:40|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1613706660000|2021-02-19 03:51:00|3746.1|3734.1|3745.2|3733.2|3747|3735|3745.2|3733.2|0
1613706670000|2021-02-19 03:51:10|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|0
1613706680000|2021-02-19 03:51:20|3743.8|3731.8|3743.9|3731.9|3743.9|3731.9|3743.8|3731.8|0
1613706690000|2021-02-19 03:51:30|3745.7|3733.7|3746.1|3734.1|3746.1|3734.1|3745.6|3733.6|0
1613706720000|2021-02-19 03:52:00|3747|3735|3747|3735|3747|3735|3747|3735|0
1613706740000|2021-02-19 03:52:20|3746.5|3734.5|3746.2|3734.2|3746.5|3734.5|3746.2|3734.2|0
1613706750000|2021-02-19 03:52:30|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|2
1613706760000|2021-02-19 03:52:40|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3
1613706780000|2021-02-19 03:53:00|3746.4|3734.4|3746.3|3734.3|3746.4|3734.4|3746.3|3734.3|0
1613706810000|2021-02-19 03:53:30|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613706820000|2021-02-19 03:53:40|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1613706840000|2021-02-19 03:54:00|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1613706870000|2021-02-19 03:54:30|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|0
1613706930000|2021-02-19 03:55:30|3744|3732|3744|3732|3744|3732|3744|3732|0
1613707000000|2021-02-19 03:56:40|3746.7|3730.7|3746.7|3730.7|3746.7|3730.7|3746.7|3730.7|0
1613707020000|2021-02-19 03:57:00|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1613707030000|2021-02-19 03:57:10|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|0
1613707040000|2021-02-19 03:57:20|3746.7|3730.7|3746.7|3730.7|3746.7|3730.7|3746.7|3730.7|1
1613707060000|2021-02-19 03:57:40|3745.8|3729.8|3745.8|3729.8|3745.8|3729.8|3745.8|3729.8|0
1613707100000|2021-02-19 03:58:20|3744|3732|3744|3732|3744|3732|3744|3732|0
1613707140000|2021-02-19 03:59:00|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613707150000|2021-02-19 03:59:10|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|0
1613707200000|2021-02-19 04:00:00|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|0
1613707260000|2021-02-19 04:01:00|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1613707280000|2021-02-19 04:01:20|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1613707290000|2021-02-19 04:01:30|3740.7|3728.7|3741.7|3729.7|3741.7|3729.7|3740.7|3728.7|0
1613707300000|2021-02-19 04:01:40|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1613707310000|2021-02-19 04:01:50|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|0
1613707320000|2021-02-19 04:02:00|3740.3|3728.3|3739.8|3727.8|3740.3|3728.3|3739.8|3727.8|0
1613707360000|2021-02-19 04:02:40|3739.3|3727.3|3739.8|3727.8|3739.8|3727.8|3739.3|3727.3|0
1613707380000|2021-02-19 04:03:00|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|0
1613707390000|2021-02-19 04:03:10|3740.4|3728.4|3740.3|3728.3|3740.4|3728.4|3740.3|3728.3|0
1613707400000|2021-02-19 04:03:20|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|0
1613707420000|2021-02-19 04:03:40|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|0
1613707430000|2021-02-19 04:03:50|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|0
1613707440000|2021-02-19 04:04:00|3745.8|3733.8|3746.2|3734.2|3746.2|3734.2|3745.8|3733.8|0
1613707450000|2021-02-19 04:04:10|3746.7|3734.7|3747.2|3735.2|3747.2|3735.2|3746.7|3734.7|0
1613707500000|2021-02-19 04:05:00|3747.1|3735.1|3746.2|3734.2|3747.1|3735.1|3746.2|3734.2|0
1613707510000|2021-02-19 04:05:10|3748.4|3732.4|3748.4|3732.4|3748.4|3732.4|3748.4|3732.4|5
1613707540000|2021-02-19 04:05:40|3749.3|3733.3|3749.3|3733.3|3749.3|3733.3|3749.3|3733.3|0
1613707620000|2021-02-19 04:07:00|3748.8|3732.8|3748.8|3732.8|3748.8|3732.8|3748.8|3732.8|0
1613707630000|2021-02-19 04:07:10|3748.4|3732.4|3748.4|3732.4|3748.4|3732.4|3748.4|3732.4|0
1613707680000|2021-02-19 04:08:00|3747.9|3731.9|3747.9|3731.9|3747.9|3731.9|3747.9|3731.9|0
1613707690000|2021-02-19 04:08:10|3747.5|3731.5|3745.3|3733.3|3747.5|3733.3|3745.3|3731.5|0
1613707700000|2021-02-19 04:08:20|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613707730000|2021-02-19 04:08:50|3744|3732|3744|3732|3744|3732|3744|3732|0
1613707750000|2021-02-19 04:09:10|3744.4|3732.4|3746.3|3730.3|3746.3|3732.4|3744.4|3730.3|2
1613707770000|2021-02-19 04:09:30|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3742.6|3730.6|0
1613707780000|2021-02-19 04:09:40|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613707790000|2021-02-19 04:09:50|3743.1|3731.1|3742.6|3730.6|3743.1|3731.1|3742.6|3730.6|0
1613707800000|2021-02-19 04:10:00|3743.1|3731.1|3742.6|3730.6|3743.1|3731.1|3742.6|3730.6|0
1613707810000|2021-02-19 04:10:10|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|0
1613707820000|2021-02-19 04:10:20|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|1
1613707850000|2021-02-19 04:10:50|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|0
1613707870000|2021-02-19 04:11:10|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|0
1613707900000|2021-02-19 04:11:40|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|0
1613707910000|2021-02-19 04:11:50|3741.1|3729.1|3741|3729|3741.1|3729.1|3741|3729|2
1613707920000|2021-02-19 04:12:00|3740.9|3728.9|3740.5|3728.5|3740.9|3728.9|3740.5|3728.5|0
1613707930000|2021-02-19 04:12:10|3740.9|3728.9|3744|3728|3744|3728.9|3740.9|3728|1
1613707950000|2021-02-19 04:12:30|3743.6|3727.6|3743.6|3727.6|3743.6|3727.6|3743.6|3727.6|0
1613707960000|2021-02-19 04:12:40|3744|3728|3744|3728|3744|3728|3744|3728|0
1613707980000|2021-02-19 04:13:00|3744.4|3728.4|3741.7|3729.7|3744.4|3729.7|3741.7|3728.4|0
1613708010000|2021-02-19 04:13:30|3743.5|3727.5|3743.5|3727.5|3743.5|3727.5|3743.5|3727.5|2
1613708030000|2021-02-19 04:13:50|3743.6|3727.6|3743.6|3727.6|3743.6|3727.6|3743.6|3727.6|0
1613708040000|2021-02-19 04:14:00|3741.1|3729.1|3741.2|3729.2|3743.1|3729.2|3741.1|3727.1|0
1613708050000|2021-02-19 04:14:10|3741.7|3729.7|3740.3|3728.3|3741.7|3729.7|3740.3|3728.3|0
1613708060000|2021-02-19 04:14:20|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|0
1613708070000|2021-02-19 04:14:30|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|0
1613708090000|2021-02-19 04:14:50|3742.2|3726.2|3742.2|3726.2|3742.2|3726.2|3742.2|3726.2|1
1613708100000|2021-02-19 04:15:00|3742.7|3726.7|3740.2|3728.2|3742.7|3728.2|3740.2|3726.7|0
1613708110000|2021-02-19 04:15:10|3740.6|3728.6|3743.1|3727.1|3743.1|3728.6|3740.6|3727.1|0
1613708120000|2021-02-19 04:15:20|3742.4|3730.4|3742.6|3726.6|3743.1|3730.4|3742.4|3726.6|3
1613708130000|2021-02-19 04:15:30|3743.1|3727.1|3742.6|3726.6|3743.1|3727.1|3742.6|3726.6|0
1613708190000|2021-02-19 04:16:30|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|0
1613708220000|2021-02-19 04:17:00|3742.6|3726.6|3742.6|3726.6|3742.6|3726.6|3742.6|3726.6|1
1613708260000|2021-02-19 04:17:40|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|0
1613708270000|2021-02-19 04:17:50|3742.6|3726.6|3742.6|3726.6|3742.6|3726.6|3742.6|3726.6|0
1613708290000|2021-02-19 04:18:10|3742.7|3726.7|3743.1|3727.1|3743.1|3727.1|3742.7|3726.7|0
1613708300000|2021-02-19 04:18:20|3744.1|3728.1|3743.6|3727.6|3744.1|3728.1|3743.6|3727.6|0
1613708310000|2021-02-19 04:18:30|3744|3728|3744.1|3728.1|3744.1|3728.1|3744|3728|0
1613708320000|2021-02-19 04:18:40|3744|3728|3737.3|3725.3|3744|3729.3|3737.3|3725.3|0
1613708330000|2021-02-19 04:18:50|3735.9|3723.9|3735.4|3723.4|3735.9|3723.9|3735.4|3723.4|0
1613708340000|2021-02-19 04:19:00|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|0
1613708350000|2021-02-19 04:19:10|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1613708380000|2021-02-19 04:19:40|3735.9|3723.9|3735.9|3723.9|3735.9|3723.9|3734.9|3722.9|0
1613708400000|2021-02-19 04:20:00|3735.4|3723.4|3733.5|3721.5|3735.9|3723.9|3733.5|3721.5|1
1613708410000|2021-02-19 04:20:10|3733.6|3721.6|3735|3723|3735.4|3723.4|3733.6|3721.6|0
1613708420000|2021-02-19 04:20:20|3735.4|3723.4|3736.4|3724.4|3736.4|3724.4|3735.4|3723.4|2
1613708430000|2021-02-19 04:20:30|3736.9|3724.9|3737.8|3725.8|3740.3|3725.8|3736.4|3724.3|0
1613708440000|2021-02-19 04:20:40|3739.9|3723.9|3736.9|3724.9|3739.9|3725.4|3736.8|3723.9|0
1613708450000|2021-02-19 04:20:50|3737.4|3725.4|3736.9|3724.9|3737.8|3725.8|3736.9|3724.9|0
1613708460000|2021-02-19 04:21:00|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|3736.4|3724.4|0
1613708470000|2021-02-19 04:21:10|3736.9|3724.9|3735.9|3723.9|3736.9|3724.9|3735.9|3723.9|0
1613708480000|2021-02-19 04:21:20|3736.9|3724.9|3735.9|3723.9|3736.9|3724.9|3735.9|3723.9|0
1613708500000|2021-02-19 04:21:40|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|0
1613708510000|2021-02-19 04:21:50|3735.4|3723.4|3735|3723|3735.4|3723.4|3735|3723|0
1613708520000|2021-02-19 04:22:00|3735.4|3723.4|3735.5|3723.5|3735.5|3723.5|3735.4|3723.4|2
1613708530000|2021-02-19 04:22:10|3737.2|3721.2|3739|3719|3739.2|3721.2|3737.2|3719|0
1613708540000|2021-02-19 04:22:20|3739.1|3719.1|3739.5|3719.5|3739.5|3719.5|3739|3719|0
1613708560000|2021-02-19 04:22:40|3736.1|3724.1|3741|3721|3741|3725.5|3736.1|3721|1
1613708570000|2021-02-19 04:22:50|3741.5|3721.5|3741.5|3721.5|3741.5|3721.5|3741.5|3721.5|0
1613708580000|2021-02-19 04:23:00|3742|3722|3742|3726|3744|3726|3741.9|3722|0
1613708590000|2021-02-19 04:23:10|3740.7|3728.7|3740.7|3728.7|3741.2|3729.2|3740.7|3728.7|0
1613708600000|2021-02-19 04:23:20|3741.2|3729.2|3741.8|3725.8|3741.8|3729.2|3741.2|3725.8|0
1613708610000|2021-02-19 04:23:30|3741.3|3725.3|3741.3|3725.3|3741.3|3725.3|3741.3|3725.3|0
1613708620000|2021-02-19 04:23:40|3740.4|3724.4|3739.4|3723.4|3740.4|3724.4|3739.4|3723.4|0
1613708630000|2021-02-19 04:23:50|3739.9|3723.9|3739.4|3723.4|3739.9|3723.9|3739.4|3723.4|0
1613708640000|2021-02-19 04:24:00|3738.5|3722.5|3737.5|3721.5|3738.5|3722.5|3737.5|3721.5|0
1613708650000|2021-02-19 04:24:10|3737|3721|3737.5|3721.5|3737.5|3721.5|3737|3721|0
1613708660000|2021-02-19 04:24:20|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|3735.7|3723.7|0
1613708680000|2021-02-19 04:24:40|3735.3|3723.3|3735.2|3723.2|3735.3|3723.3|3734.3|3722.3|0
1613708690000|2021-02-19 04:24:50|3735.3|3723.3|3737.1|3725.1|3737.1|3725.1|3735.3|3723.3|0
1613708710000|2021-02-19 04:25:10|3738|3726|3738|3726|3738|3726|3738|3726|0
1613708730000|2021-02-19 04:25:30|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|0
1613708760000|2021-02-19 04:26:00|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|0
1613708770000|2021-02-19 04:26:10|3738|3726|3736.6|3724.6|3738|3726|3736.6|3724.6|0
1613708780000|2021-02-19 04:26:20|3737.1|3725.1|3735.1|3723.1|3737.1|3725.1|3735.1|3723.1|0
1613708790000|2021-02-19 04:26:30|3735.3|3723.3|3736.2|3724.2|3736.7|3724.7|3735.3|3723.3|0
1613708800000|2021-02-19 04:26:40|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|0
1613708840000|2021-02-19 04:27:20|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|0
1613708860000|2021-02-19 04:27:40|3738|3726|3738|3726|3738|3726|3738|3726|0
1613708880000|2021-02-19 04:28:00|3738.9|3726.9|3739.8|3727.8|3739.8|3727.8|3738.9|3726.9|0
1613708890000|2021-02-19 04:28:10|3738.9|3726.9|3739.3|3727.3|3739.3|3727.3|3738.9|3726.9|0
1613708910000|2021-02-19 04:28:30|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|3740.8|3728.8|0
1613708920000|2021-02-19 04:28:40|3740.7|3728.7|3739.8|3727.8|3740.7|3728.7|3739.8|3727.8|0
1613708930000|2021-02-19 04:28:50|3739.9|3727.9|3741.7|3729.7|3741.7|3729.7|3739.9|3727.9|0
1613708950000|2021-02-19 04:29:10|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1613708960000|2021-02-19 04:29:20|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|1
1613708980000|2021-02-19 04:29:40|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1613716200000|2021-02-19 06:30:00|3748.3|3736.3|3748.9|3736.9|3750|3736.9|3748.3|3733.4|2
1613716210000|2021-02-19 06:30:10|3750.9|3738.9|3751.3|3739.3|3751.3|3739.3|3750.9|3738.9|1
1613716220000|2021-02-19 06:30:20|3752.7|3740.7|3758.8|3738.8|3759.4|3741.5|3752.7|3737.4|2
1613716230000|2021-02-19 06:30:30|3758.4|3738.4|3759.3|3743.3|3759.7|3745.6|3754.5|3738.4|0
1613716270000|2021-02-19 06:31:10|3759.8|3743.8|3760.2|3744.2|3760.7|3744.7|3759.8|3743.8|0
1613716280000|2021-02-19 06:31:20|3760.7|3744.7|3760.2|3744.2|3760.7|3746.7|3758.7|3744.2|0
1613716290000|2021-02-19 06:31:30|3757.8|3745.8|3756.9|3740.9|3759.8|3745.8|3756.9|3738.9|0
1613716300000|2021-02-19 06:31:40|3757|3741|3757.4|3741.4|3758.8|3741.9|3756.9|3738.4|0
1613716310000|2021-02-19 06:31:50|3759|3739|3757|3737|3759|3739|3757|3737|0
1613716320000|2021-02-19 06:32:00|3756.5|3736.5|3757.5|3737.5|3757.5|3737.5|3756.5|3736.5|0
1613716330000|2021-02-19 06:32:10|3757.9|3737.9|3756.5|3736.5|3757.9|3737.9|3756.5|3736.5|0
1613716340000|2021-02-19 06:32:20|3757|3737|3756.5|3736.5|3757|3737|3756.5|3736.5|0
1613716350000|2021-02-19 06:32:30|3755.1|3735.1|3754.1|3734.1|3755.1|3735.1|3754.1|3734.1|0
1613716360000|2021-02-19 06:32:40|3754|3734|3754.7|3738.7|3755.2|3738.7|3754|3734|0
1613716370000|2021-02-19 06:32:50|3756.6|3740.6|3756.6|3740.6|3756.6|3740.6|3756.6|3740.6|0
1613716380000|2021-02-19 06:33:00|3757|3741|3756.1|3740.1|3757|3741|3756.1|3740.1|0
1613716390000|2021-02-19 06:33:10|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|0
1613716410000|2021-02-19 06:33:30|3755.6|3739.6|3755.6|3739.6|3755.6|3739.6|3755.6|3739.6|0
1613716420000|2021-02-19 06:33:40|3755.5|3739.5|3755.6|3739.6|3755.6|3739.6|3755.5|3739.5|0
1613716440000|2021-02-19 06:34:00|3756.1|3740.1|3758.5|3742.5|3758.5|3742.5|3756.1|3740.1|0
1613716450000|2021-02-19 06:34:10|3758|3742|3757|3745|3758|3745|3757|3742|0
1613716460000|2021-02-19 06:34:20|3757.9|3745.9|3758.9|3746.9|3758.9|3746.9|3757.9|3745.9|0
1613716470000|2021-02-19 06:34:30|3759.3|3747.3|3759.8|3747.8|3760.7|3748.7|3759.3|3747.3|0
1613716480000|2021-02-19 06:34:40|3759.9|3747.9|3760.2|3748.2|3761.2|3749.2|3759.9|3747.9|0
1613716490000|2021-02-19 06:34:50|3759.3|3747.3|3758.8|3746.8|3759.3|3747.3|3758.8|3746.8|0
1613716500000|2021-02-19 06:35:00|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|3758.3|3746.3|0
1613716510000|2021-02-19 06:35:10|3758.8|3746.8|3757.8|3745.8|3758.8|3746.8|3757.8|3745.8|0
1613716520000|2021-02-19 06:35:20|3758.3|3746.3|3760.3|3748.3|3760.3|3748.3|3758.3|3746.3|0
1613716540000|2021-02-19 06:35:40|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|0
1613716560000|2021-02-19 06:36:00|3760.8|3748.8|3760.7|3748.7|3760.8|3748.8|3760.7|3748.7|0
1613716570000|2021-02-19 06:36:10|3760.8|3748.8|3760.3|3748.3|3760.8|3748.8|3760.3|3748.3|0
1613716600000|2021-02-19 06:36:40|3760.7|3748.7|3760.7|3748.7|3761|3749|3760.7|3748.7|1
1613716610000|2021-02-19 06:36:50|3762|3750|3762|3750|3762|3750|3762|3750|0
1613716630000|2021-02-19 06:37:10|3762.1|3750.1|3762|3750|3762.1|3750.1|3762|3750|0
1613716650000|2021-02-19 06:37:30|3760.6|3748.6|3760.1|3748.1|3760.6|3748.6|3760.1|3748.1|0
1613716660000|2021-02-19 06:37:40|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|0
1613716680000|2021-02-19 06:38:00|3761|3749|3761|3749|3761|3749|3761|3749|0
1613716690000|2021-02-19 06:38:10|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|0
1613716700000|2021-02-19 06:38:20|3761|3749|3761|3749|3761|3749|3761|3749|0
1613716710000|2021-02-19 06:38:30|3760.6|3748.6|3760.7|3744.7|3760.7|3748.6|3760.6|3744.7|0
1613716720000|2021-02-19 06:38:40|3761.2|3745.2|3760.6|3744.6|3761.2|3747.1|3759.1|3744.6|0
1613716730000|2021-02-19 06:38:50|3760.1|3744.1|3759.7|3743.7|3760.1|3744.1|3759.7|3743.7|0
1613716740000|2021-02-19 06:39:00|3760.2|3744.2|3759.7|3743.7|3760.2|3744.2|3759.7|3743.7|0
1613716750000|2021-02-19 06:39:10|3760.2|3744.2|3760.7|3744.7|3762.4|3746.4|3757.9|3743.7|0
1613716770000|2021-02-19 06:39:30|3759.8|3743.8|3760.6|3744.6|3760.6|3744.6|3759.8|3743.8|0
1613716780000|2021-02-19 06:39:40|3758.6|3746.6|3760.2|3744.2|3760.7|3746.6|3758.6|3744.2|0
1613716790000|2021-02-19 06:39:50|3759.3|3743.3|3757.2|3745.2|3759.3|3745.2|3757.2|3743.3|0
1613716800000|2021-02-19 06:40:00|3758.2|3742.2|3759.3|3743.3|3759.8|3743.3|3757.2|3739.8|0
1613716810000|2021-02-19 06:40:10|3760.2|3744.2|3760.2|3744.2|3760.2|3744.2|3760.2|3744.2|0
1613716820000|2021-02-19 06:40:20|3760.6|3744.6|3759.4|3747.4|3761.1|3747.4|3759.1|3744.6|0
1613716830000|2021-02-19 06:40:30|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|0
1613716840000|2021-02-19 06:40:40|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|0
1613716850000|2021-02-19 06:40:50|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1613716860000|2021-02-19 06:41:00|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|0
1613716880000|2021-02-19 06:41:20|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|0
1613716920000|2021-02-19 06:42:00|3758|3746|3758|3746|3758|3746|3758|3746|0
1613716930000|2021-02-19 06:42:10|3758.5|3746.5|3759|3747|3759|3747|3758.5|3746.5|0
1613716950000|2021-02-19 06:42:30|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|3758.5|3746.5|0
1613716980000|2021-02-19 06:43:00|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|0
1613716990000|2021-02-19 06:43:10|3758|3746|3758|3746|3758|3746|3758|3746|0
1613717010000|2021-02-19 06:43:30|3757.5|3745.5|3758.4|3746.4|3758.4|3746.4|3757.5|3745.5|2
1613717020000|2021-02-19 06:43:40|3758.1|3746.1|3758.1|3746.1|3758.1|3746.1|3758.1|3746.1|2
1613717050000|2021-02-19 06:44:10|3758.5|3746.5|3759.5|3747.5|3759.5|3747.5|3758.5|3746.5|0
1613717060000|2021-02-19 06:44:20|3760|3748|3760|3748|3760.1|3748.1|3760|3748|0
1613717070000|2021-02-19 06:44:30|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|0
1613717080000|2021-02-19 06:44:40|3760.5|3748.5|3761|3749|3761|3749|3760.5|3748.5|0
1613717090000|2021-02-19 06:44:50|3760.1|3748.1|3761.5|3749.5|3761.5|3749.5|3760|3748|0
1613717120000|2021-02-19 06:45:20|3761|3749|3761.5|3749.5|3761.5|3749.5|3761|3749|0
1613717130000|2021-02-19 06:45:30|3762|3750|3762|3750|3762|3750|3762|3750|0
1613717150000|2021-02-19 06:45:50|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|0
1613717180000|2021-02-19 06:46:20|3762.4|3750.4|3761.9|3749.9|3762.4|3750.4|3761.9|3749.9|0
1613717190000|2021-02-19 06:46:30|3761.4|3749.4|3761.4|3749.4|3761.5|3749.5|3761.4|3749.4|0
1613717200000|2021-02-19 06:46:40|3760.9|3748.9|3761.9|3749.9|3761.9|3749.9|3759.5|3747.5|0
1613717210000|2021-02-19 06:46:50|3762|3750|3760.5|3748.5|3762|3750|3760|3748|0
1613717220000|2021-02-19 06:47:00|3760.6|3748.6|3761|3749|3761|3749|3760.6|3748.6|0
1613717240000|2021-02-19 06:47:20|3760.1|3748.1|3760.5|3748.5|3760.5|3748.5|3760|3748|0
1613717250000|2021-02-19 06:47:30|3759.5|3747.5|3759.5|3747.5|3759.5|3747.5|3759.1|3747.1|0
1613717260000|2021-02-19 06:47:40|3759.6|3747.6|3759.5|3747.5|3759.6|3747.6|3759.1|3747.1|0
1613717270000|2021-02-19 06:47:50|3759.6|3747.6|3759.6|3747.6|3759.6|3747.6|3759.6|3747.6|0
1613717290000|2021-02-19 06:48:10|3759.1|3747.1|3755.7|3739.7|3759.1|3747.1|3755.7|3739.7|0
1613717300000|2021-02-19 06:48:20|3755.6|3739.6|3753.1|3741.1|3755.6|3741.1|3752.6|3738.1|0
1613717310000|2021-02-19 06:48:30|3755.2|3739.2|3754.1|3742.1|3758.4|3742.1|3753.6|3738.4|0
1613717320000|2021-02-19 06:48:40|3756.1|3740.1|3755.1|3743.1|3756.6|3743.1|3754.6|3740.1|0
1613717330000|2021-02-19 06:48:50|3755.5|3743.5|3755.1|3743.1|3755.5|3743.5|3755.1|3743.1|0
1613717340000|2021-02-19 06:49:00|3755|3743|3756.9|3736.9|3758.4|3743|3754.1|3736.4|0
1613717350000|2021-02-19 06:49:10|3756.8|3736.8|3751.6|3735.6|3756.8|3737.4|3750.6|3732.9|0
1613717360000|2021-02-19 06:49:20|3753.9|3733.9|3758.3|3738.3|3758.3|3741|3752.1|3733.9|0
1613717370000|2021-02-19 06:49:30|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|0
1613717380000|2021-02-19 06:49:40|3753.8|3741.8|3753.9|3741.9|3753.9|3741.9|3753.4|3741.4|0
1613717390000|2021-02-19 06:49:50|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|0
1613717400000|2021-02-19 06:50:00|3753|3741|3752.9|3740.9|3753.9|3741.9|3752.9|3740.9|0
1613717410000|2021-02-19 06:50:10|3753|3741|3755.3|3743.3|3755.3|3743.3|3753|3741|0
1613717420000|2021-02-19 06:50:20|3755.2|3743.2|3753.9|3741.9|3755.2|3743.2|3753.9|3741.9|0
1613717430000|2021-02-19 06:50:30|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1613717440000|2021-02-19 06:50:40|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|2
1613717450000|2021-02-19 06:50:50|3756|3744|3756|3744|3756|3744|3756|3744|0
1613717460000|2021-02-19 06:51:00|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|0
1613717470000|2021-02-19 06:51:10|3756.1|3740.1|3754.1|3742.1|3756.1|3742.1|3754.1|3740.1|0
1613717480000|2021-02-19 06:51:20|3756.1|3740.1|3754.1|3742.1|3756.1|3742.1|3752.9|3738.7|0
1613717490000|2021-02-19 06:51:30|3755|3743|3759|3739|3759.5|3743|3755|3739|0
1613717500000|2021-02-19 06:51:40|3758.5|3738.5|3757.8|3737.8|3758.5|3740.3|3756.3|3737.8|0
1613717510000|2021-02-19 06:51:50|3756|3740|3755.7|3743.7|3756|3743.7|3755.7|3740|0
1613717520000|2021-02-19 06:52:00||3739.7||3739.7||3739.7||3739.7|0
1613717530000|2021-02-19 06:52:10|3757.8|3737.8|3757.8|3737.8|3757.8|3737.8|3757.8|3737.8|0
1613717540000|2021-02-19 06:52:20|3755.8|3739.8|3755.8|3739.8|3755.8|3739.8|3755.8|3739.8|0
1613717550000|2021-02-19 06:52:30|3755.3|3739.3|3757.4|3737.4|3757.4|3739.3|3755.3|3737.4|0
1613717570000|2021-02-19 06:52:50|3755.2|3739.2|3756.8|3740.8|3756.9|3742.7|3754.7|3739.2|0
1613717580000|2021-02-19 06:53:00|3756.7|3740.7|3755.3|3739.3|3756.7|3740.7|3755.3|3739.3|0
1613717590000|2021-02-19 06:53:10|3755.2|3739.2|3753.2|3737.2|3755.4|3739.2|3753.2|3735|0
1613717600000|2021-02-19 06:53:20|3755.4|3735.4|3753.7|3737.7|3755.4|3737.9|3753.2|3735.4|0
1613717610000|2021-02-19 06:53:30|3756.4|3736.4|3754.7|3738.7|3756.4|3738.8|3754.3|3736.4|0
1613717620000|2021-02-19 06:53:40|3756.4|3736.4|3754.7|3738.7|3756.4|3738.7|3754.2|3736.4|0
1613717630000|2021-02-19 06:53:50|3754.8|3738.8|3757.3|3737.3|3757.3|3738.8|3754.8|3737.3|0
1613717640000|2021-02-19 06:54:00|3754.8|3738.8|3754.8|3738.8|3754.8|3738.8|3754.8|3738.8|0
1613717650000|2021-02-19 06:54:10|3755.3|3739.3|3755.8|3739.8|3755.8|3739.8|3755.3|3739.3|0
1613717660000|2021-02-19 06:54:20|3757.2|3741.2|3757.2|3741.2|3757.2|3741.2|3757.2|3741.2|0
1613717670000|2021-02-19 06:54:30|3757.7|3741.7|3758.1|3742.1|3758.2|3742.2|3757.7|3741.7|0
1613717680000|2021-02-19 06:54:40|3758.2|3742.2|3759.6|3743.6|3759.6|3743.6|3758.2|3742.2|0
1613717690000|2021-02-19 06:54:50|3760.1|3744.1|3758.6|3746.6|3760.1|3746.6|3758.6|3744.1|0
1613717700000|2021-02-19 06:55:00|3759.6|3743.6|3759.6|3743.6|3759.6|3743.6|3759.6|3743.6|0
1613717710000|2021-02-19 06:55:10|3759.1|3743.1|3759.1|3743.1|3759.1|3743.1|3759.1|3743.1|0
1613717730000|2021-02-19 06:55:30|3758.6|3742.6|3758.6|3742.6|3758.6|3742.6|3758.6|3742.6|0
1613717750000|2021-02-19 06:55:50|3758.1|3742.1|3758.1|3742.1|3758.2|3742.2|3758.1|3742.1|0
1613717760000|2021-02-19 06:56:00|3757.6|3741.6|3756.6|3740.6|3757.6|3741.6|3756.6|3740.6|0
1613717770000|2021-02-19 06:56:10|3756.2|3740.2|3756.2|3740.2|3756.2|3740.2|3756.2|3740.2|0
1613717800000|2021-02-19 06:56:40|3756.7|3740.7|3756.7|3740.7|3756.7|3740.7|3756.7|3740.7|0
1613717810000|2021-02-19 06:56:50|3756.8|3740.8|3756.8|3740.8|3756.8|3740.8|3756.7|3740.7|0
1613717820000|2021-02-19 06:57:00|3757.6|3737.6|3755.3|3739.3|3757.6|3739.3|3755.3|3737.5|0
1613717830000|2021-02-19 06:57:10|3757.5|3737.5|3757.5|3737.5|3757.5|3737.5|3757.5|3737.5|0
1613717840000|2021-02-19 06:57:20|3757.4|3737.4|3757.4|3737.4|3757.4|3737.4|3757.4|3737.4|0
1613717850000|2021-02-19 06:57:30|3757.5|3737.5|3756.3|3740.3|3757.5|3740.3|3756.2|3737.5|0
1613717910000|2021-02-19 06:58:30|3755.8|3739.8|3755.8|3739.8|3755.9|3739.9|3755.8|3739.8|0
1613717920000|2021-02-19 06:58:40|3755.3|3739.3|3755.3|3739.3|3755.3|3739.3|3755.3|3739.3|0
1613717930000|2021-02-19 06:58:50|3754.9|3738.9|3752.4|3736.4|3756.9|3738.9|3752.4|3735.6|0
1613717940000|2021-02-19 06:59:00|3755.6|3735.6|3755.6|3735.6|3755.6|3735.6|3755.6|3735.6|0
1613717950000|2021-02-19 06:59:10|3755.5|3735.5|3752.3|3736.3|3755.5|3736.3|3752.3|3735|0
1613717960000|2021-02-19 06:59:20|3752.4|3736.4|3752.3|3736.3|3752.4|3736.4|3752.3|3736.3|0
1613717980000|2021-02-19 06:59:40|3752.8|3736.8|3752.8|3736.8|3752.8|3736.8|3752.8|3736.8|0
1613717990000|2021-02-19 06:59:50|3755.1|3735.1|3757.4|3737.4|3757.5|3739.4|3754.9|3735.1|0
1613718000000|2021-02-19 07:00:00|3755.2|3739.2|3755.2|3739.2|3755.2|3739.2|3755.2|3739.2|0
1613718010000|2021-02-19 07:00:10|3754.7|3738.7|3754.7|3738.7|3754.7|3738.7|3754.7|3738.7|0
1613718020000|2021-02-19 07:00:20|3753.8|3737.8|3753.8|3737.8|3753.8|3737.8|3753.8|3737.8|0
1613718030000|2021-02-19 07:00:30|3753.3|3737.3|3753.2|3737.2|3753.3|3739.3|3751.3|3737.2|0
1613718040000|2021-02-19 07:00:40|3752.3|3736.3|3750.2|3738.2|3752.4|3738.2|3750.2|3736.3|0
1613718050000|2021-02-19 07:00:50|3752.4|3736.4|3752.4|3736.4|3752.4|3736.4|3752.4|3736.4|0
1613718070000|2021-02-19 07:01:10|3750.8|3738.8|3754.3|3738.3|3754.8|3738.8|3750.8|3736.9|0
1613718080000|2021-02-19 07:01:20|3754.2|3738.2|3753.2|3737.2|3754.2|3738.2|3753.2|3737.2|0
1613718100000|2021-02-19 07:01:40|3752.7|3736.7|3752.9|3736.9|3753.3|3738.7|3750.7|3736.7|0
1613718110000|2021-02-19 07:01:50|3753.3|3737.3|3753.3|3737.3|3753.3|3737.3|3753.3|3737.3|0
1613718140000|2021-02-19 07:02:20|3753.2|3737.2|3751.8|3735.8|3753.2|3737.2|3751.8|3735.8|0
1613718150000|2021-02-19 07:02:30|3748.3|3736.3|3750.9|3734.9|3752.9|3736.3|3748.3|3732.5|0
1613718160000|2021-02-19 07:02:40|3751.4|3735.4|3751.3|3735.3|3751.4|3735.4|3751.3|3735.3|0
1613718170000|2021-02-19 07:02:50|3750.8|3734.8|3748.2|3732.2|3750.8|3734.8|3748.2|3732.2|0
1613718180000|2021-02-19 07:03:00|3747.8|3731.8|3747.8|3731.8|3747.8|3731.8|3747.8|3731.8|0
1613718190000|2021-02-19 07:03:10|3747.7|3731.7|3745.8|3729.8|3748|3731.7|3745.8|3728|0
1613718200000|2021-02-19 07:03:20|3748.4|3728.4|3748.5|3728.5|3749|3730.3|3746.3|3728.4|0
1613718210000|2021-02-19 07:03:30|3747|3727|3745.9|3729.9|3748.1|3729.9|3745.8|3727|0
1613718220000|2021-02-19 07:03:40|3748.6|3728.6|3746.4|3730.4|3748.6|3730.4|3746.4|3728.5|0
1613718230000|2021-02-19 07:03:50|3748.4|3728.4|3746.9|3730.9|3748.4|3730.9|3746|3728.4|0
1613718240000|2021-02-19 07:04:00|3748.8|3728.8|3745.9|3729.9|3748.8|3729.9|3745.9|3728|0
1613718250000|2021-02-19 07:04:10|3746.4|3730.4|3749|3729|3749|3730.9|3746.4|3729|0
1613718260000|2021-02-19 07:04:20|3746.9|3730.9|3749.9|3729.9|3749.9|3731.3|3746.9|3729|0
1613718270000|2021-02-19 07:04:30|3750.3|3730.3|3750|3730|3750.3|3732|3748|3729.9|0
1613718290000|2021-02-19 07:04:50|3747.9|3731.9|3747.9|3731.9|3747.9|3731.9|3747.9|3731.9|0
1613718310000|2021-02-19 07:05:10|3749.8|3729.8|3749.4|3729.4|3749.8|3729.8|3749|3729|0
1613718320000|2021-02-19 07:05:20|3750|3730|3747.9|3731.9|3750|3731.9|3747.9|3729.9|0
1613718330000|2021-02-19 07:05:30|3749.9|3729.9|3749.9|3729.9|3749.9|3731.9|3747.9|3729.9|0
1613718340000|2021-02-19 07:05:40|3749.5|3729.5|3749.9|3729.9|3749.9|3729.9|3749.5|3729.5|0
1613718350000|2021-02-19 07:05:50|3748|3732|3750.4|3730.4|3750.4|3732|3748|3730.4|0
1613718360000|2021-02-19 07:06:00|3746|3730|3750.5|3730.5|3750.5|3730.5|3746|3730|0
1613718370000|2021-02-19 07:06:10|3750.4|3730.4|3747.4|3731.4|3750.4|3731.9|3747.4|3730.4|0
1613718380000|2021-02-19 07:06:20|3746.5|3730.5|3746|3730|3748.5|3730.5|3746|3728.5|0
1613718390000|2021-02-19 07:06:30|3745.5|3729.5|3741|3725|3745.5|3729.5|3741|3725|0
1613718400000|2021-02-19 07:06:40|3741.1|3725.1|3740.1|3724.1|3741.9|3725.9|3740.1|3724.1|0
1613718410000|2021-02-19 07:06:50|3739.6|3723.6|3735.7|3723.7|3739.6|3724.6|3734.8|3722.7|0
1613718420000|2021-02-19 07:07:00|3734.8|3722.8|3736.2|3724.2|3737.3|3724.2|3734.3|3721.3|0
1613718440000|2021-02-19 07:07:20|3735.7|3723.7|3733.8|3721.8|3735.7|3723.7|3733.8|3721.8|0
1613718450000|2021-02-19 07:07:30|3734.3|3722.3|3735.3|3723.3|3735.7|3723.7|3734.3|3722.3|0
1613718460000|2021-02-19 07:07:40|3735.2|3723.2|3736.2|3724.2|3736.2|3724.2|3735.2|3723.2|0
1613718480000|2021-02-19 07:08:00|3738.7|3722.7|3735.7|3723.7|3738.7|3723.7|3735.7|3722.7|0
1613718490000|2021-02-19 07:08:10|3737.8|3721.8|3736.2|3724.2|3738.7|3724.2|3736.2|3721.8|0
1613718500000|2021-02-19 07:08:20|3736.1|3724.1|3736.6|3724.6|3736.6|3724.6|3736.1|3724.1|0
1613718510000|2021-02-19 07:08:30|3738.7|3722.7|3739.6|3723.6|3739.6|3724.6|3736.6|3722.7|0
1613718520000|2021-02-19 07:08:40|3740.1|3724.1|3738.7|3722.7|3740.1|3724.1|3738.7|3722.7|0
1613718540000|2021-02-19 07:09:00|3736.2|3724.2|3735.7|3723.7|3736.2|3724.2|3735.7|3723.7|0
1613718550000|2021-02-19 07:09:10|3735.2|3723.2|3734.3|3722.3|3735.2|3723.2|3734.3|3722.3|0
1613718580000|2021-02-19 07:09:40|3734.2|3722.2|3732.8|3720.8|3734.2|3722.2|3732.8|3720.8|0
1613718590000|2021-02-19 07:09:50|3731.9|3719.9|3728.9|3716.9|3731.9|3719.9|3728.9|3716.9|2
1613718600000|2021-02-19 07:10:00|3729|3717|3728.9|3716.9|3729.9|3717.9|3728.9|3716.9|0
1613718610000|2021-02-19 07:10:10|3729|3717|3726|3714|3729.5|3717.5|3726|3712.1|2
1613718620000|2021-02-19 07:10:20|3725.5|3713.5|3724.5|3712.5|3725.5|3713.5|3724.5|3712.5|0
1613718630000|2021-02-19 07:10:30|3724|3712|3723.7|3711.7|3724.1|3712.1|3722.2|3710.2|0
1613718640000|2021-02-19 07:10:40|3723.6|3711.6|3724.1|3712.1|3724.1|3712.1|3723.6|3711.6|0
1613718650000|2021-02-19 07:10:50|3724.6|3712.6|3724.7|3712.7|3724.7|3712.7|3724.6|3712.6|0
1613718660000|2021-02-19 07:11:00|3724.6|3712.6|3725.1|3713.1|3725.6|3713.6|3724.6|3712.6|0
1613718670000|2021-02-19 07:11:10|3724.6|3712.6|3724.6|3712.6|3725.1|3713.1|3724.6|3712.6|0
1613718680000|2021-02-19 07:11:20|3724.1|3712.1|3724.5|3712.5|3724.5|3712.5|3724.1|3712.1|0
1613718690000|2021-02-19 07:11:30|3725|3713|3726|3714|3726|3714|3725|3713|0
1613718700000|2021-02-19 07:11:40|3726.5|3714.5|3727.3|3715.3|3727.3|3715.3|3726.5|3714.5|0
1613718720000|2021-02-19 07:12:00|3729.1|3717.1|3730.4|3718.4|3731.4|3719.4|3729.1|3717.1|0
1613718730000|2021-02-19 07:12:10|3730|3718|3730|3718|3730|3718|3730|3718|0
1613718740000|2021-02-19 07:12:20|3730.1|3718.1|3733.7|3721.7|3733.7|3721.7|3730.1|3718.1|1
1613718750000|2021-02-19 07:12:30|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|0
1613718760000|2021-02-19 07:12:40|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|0
1613718770000|2021-02-19 07:12:50|3732.8|3720.8|3733.7|3721.7|3733.7|3721.7|3732.8|3720.8|0
1613718780000|2021-02-19 07:13:00|3734.2|3722.2|3735.1|3723.1|3735.1|3723.1|3734.2|3722.2|0
1613718790000|2021-02-19 07:13:10|3734.6|3722.6|3732.7|3720.7|3734.6|3722.6|3732.7|3720.7|0
1613718810000|2021-02-19 07:13:30|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.4|3719.4|0
1613718820000|2021-02-19 07:13:40|3732.7|3720.7|3732.7|3720.7|3732.7|3720.7|3731.8|3719.8|0
1613718830000|2021-02-19 07:13:50|3733.2|3721.2|3734.6|3722.6|3734.6|3722.6|3733.2|3721.2|0
1613718850000|2021-02-19 07:14:10|3735.1|3723.1|3733.2|3721.2|3735.1|3723.1|3733.2|3721.2|0
1613718870000|2021-02-19 07:14:30|3733.6|3721.6|3733.7|3721.7|3733.7|3721.7|3733.6|3721.6|0
1613718880000|2021-02-19 07:14:40|3733.6|3721.6|3731.4|3719.4|3733.6|3721.6|3731.4|3719.4|0
1613718900000|2021-02-19 07:15:00|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|3730.5|3718.5|0
1613718910000|2021-02-19 07:15:10|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|3730.9|3718.9|0
1613718920000|2021-02-19 07:15:20|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|0
1613718930000|2021-02-19 07:15:30|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|3732.3|3720.3|0
1613718940000|2021-02-19 07:15:40|3731.8|3719.8|3730.9|3718.9|3731.8|3719.8|3730.9|3718.9|0
1613718970000|2021-02-19 07:16:10|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|3731.8|3719.8|0
1613718980000|2021-02-19 07:16:20|3731.4|3719.4|3731.4|3719.4|3731.4|3719.4|3731.4|3719.4|0
1613718990000|2021-02-19 07:16:30|3731.8|3719.8|3733.2|3721.2|3733.2|3721.2|3731.8|3719.8|0
1613719000000|2021-02-19 07:16:40|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.6|3721.6|0
1613719020000|2021-02-19 07:17:00|3734.7|3722.7|3738.4|3726.4|3738.4|3726.4|3734.7|3722.7|3
1613719030000|2021-02-19 07:17:10|3738.8|3726.8|3740.9|3720.9|3743.7|3726.8|3738.8|3720.9|2
1613719040000|2021-02-19 07:17:20|3738.8|3722.8|3739.8|3719.8|3740.3|3722.8|3738.3|3719.8|0
1613719050000|2021-02-19 07:17:30|3740.3|3720.3|3741.8|3721.8|3741.8|3721.8|3740.3|3720.3|0
1613719060000|2021-02-19 07:17:40|3739.7|3723.7|3741.3|3721.3|3741.3|3723.7|3737.8|3720|0
1613719070000|2021-02-19 07:17:50|3739.3|3723.3|3736.8|3720.8|3739.3|3723.3|3736.8|3720.8|0
1613719090000|2021-02-19 07:18:10|3736.3|3720.3|3736.3|3720.3|3736.3|3720.3|3736.3|3720.3|0
1613719100000|2021-02-19 07:18:20|3736.8|3720.8|3737.3|3721.3|3737.3|3721.3|3736.8|3720.8|0
1613719110000|2021-02-19 07:18:30|3738.2|3722.2|3738.7|3722.7|3738.7|3722.7|3738.2|3722.2|0
1613719120000|2021-02-19 07:18:40|3739.2|3723.2|3737.7|3721.7|3739.2|3723.2|3737.3|3721.3|0
1613719140000|2021-02-19 07:19:00|3737.3|3721.3|3736.7|3720.7|3737.3|3721.3|3736.7|3720.7|0
1613719150000|2021-02-19 07:19:10|3736.8|3720.8|3736.3|3720.3|3736.8|3720.8|3736.3|3720.3|0
1613719160000|2021-02-19 07:19:20|3735.8|3719.8|3729.6|3717.6|3735.8|3719.8|3729.6|3717.6|0
1613719170000|2021-02-19 07:19:30|3729.1|3717.1|3729.6|3717.6|3729.6|3717.6|3729.1|3717.1|0
1613719180000|2021-02-19 07:19:40|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|3729.3|3717.3|1
1613719210000|2021-02-19 07:20:10|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|3728.8|3716.8|1
1613719220000|2021-02-19 07:20:20|3727.9|3715.9|3727.3|3715.3|3727.9|3715.9|3727.3|3715.3|1
1613719230000|2021-02-19 07:20:30|3727.8|3715.8|3726.3|3714.3|3727.8|3715.8|3726.3|3714.3|1
1613719260000|2021-02-19 07:21:00|3726.4|3714.4|3725.4|3713.4|3726.4|3714.4|3725.4|3713.4|0
1613719270000|2021-02-19 07:21:10|3721.8|3709.8|3720.8|3708.8|3722.2|3710.2|3720.8|3708.8|2
1613719280000|2021-02-19 07:21:20|3720.9|3708.9|3727.1|3711.1|3727.5|3711.5|3720.9|3708.9|0
1613719290000|2021-02-19 07:21:30|3726.6|3710.6|3727.1|3711.1|3727.1|3711.1|3726.6|3710.6|0
1613719300000|2021-02-19 07:21:40|3727.6|3711.6|3727.1|3711.1|3727.6|3711.6|3727.1|3711.1|0
1613719310000|2021-02-19 07:21:50|3727.6|3711.6|3727.6|3711.6|3727.6|3711.6|3727.6|3711.6|0
1613719320000|2021-02-19 07:22:00|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|0
1613719330000|2021-02-19 07:22:10|3727|3715|3727|3715|3727|3715|3727|3715|0
1613719340000|2021-02-19 07:22:20|3727.5|3715.5|3728.4|3716.4|3728.4|3716.4|3727.5|3715.5|2
1613719350000|2021-02-19 07:22:30|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|3728.9|3716.9|1
1613719380000|2021-02-19 07:23:00|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|3728.4|3716.4|0
1613719410000|2021-02-19 07:23:30|3728|3716|3730.2|3718.2|3730.2|3718.2|3728|3716|2
1613719420000|2021-02-19 07:23:40|3730.7|3718.7|3730.2|3718.2|3730.7|3718.7|3730.2|3718.2|0
1613719430000|2021-02-19 07:23:50|3730.7|3718.7|3734|3718|3734.5|3720|3730.7|3718|2
1613719440000|2021-02-19 07:24:00|3734.4|3718.4|3734.4|3718.4|3734.5|3718.5|3734.4|3718.4|0
1613719450000|2021-02-19 07:24:10|3733.9|3717.9|3732.5|3716.5|3733.9|3717.9|3732.5|3716.5|0
1613719460000|2021-02-19 07:24:20|3732|3716|3731.5|3715.5|3732|3716|3731.5|3715.5|0
1613719470000|2021-02-19 07:24:30|3732.4|3716.4|3729.9|3717.9|3732.4|3718.4|3729.9|3716.4|0
1613719480000|2021-02-19 07:24:40|3730.4|3718.4|3733.4|3717.4|3733.4|3718.4|3730.4|3717.4|0
1613719490000|2021-02-19 07:24:50|3732.4|3716.4|3732.4|3716.4|3732.4|3716.4|3732.4|3716.4|0
1613719500000|2021-02-19 07:25:00|3731.4|3719.4|3733.4|3717.4|3733.4|3719.4|3731.4|3717.4|0
1613719510000|2021-02-19 07:25:10|3731.9|3719.9|3732.8|3720.8|3732.8|3720.8|3731.9|3719.9|0
1613719520000|2021-02-19 07:25:20|3733.3|3721.3|3733.3|3721.3|3734.7|3722.7|3732.8|3720.8|0
1613719530000|2021-02-19 07:25:30|3732.3|3720.3|3731.4|3719.4|3732.3|3720.3|3731.4|3719.4|0
1613719540000|2021-02-19 07:25:40|3732.4|3716.4|3732.9|3716.9|3732.9|3716.9|3732.4|3716.4|0
1613719560000|2021-02-19 07:26:00|3731.4|3719.4|3731.8|3719.8|3731.8|3719.8|3731.4|3719.4|0
1613719570000|2021-02-19 07:26:10|3732.3|3720.3|3732.8|3720.8|3732.8|3720.8|3732.3|3720.3|0
1613719580000|2021-02-19 07:26:20|3732.7|3720.7|3734.7|3722.7|3734.7|3722.7|3732.7|3720.7|0
1613719590000|2021-02-19 07:26:30|3735.6|3723.6|3736.1|3724.1|3736.1|3724.1|3735.6|3723.6|0
1613719600000|2021-02-19 07:26:40|3736.6|3724.6|3737|3725|3737|3725|3736.6|3724.6|0
1613719610000|2021-02-19 07:26:50|3736.6|3724.6|3737.9|3725.9|3737.9|3725.9|3736.6|3724.6|1
1613719620000|2021-02-19 07:27:00|3737|3725|3737|3725|3737|3725|3737|3725|0
1613719630000|2021-02-19 07:27:10|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|3734.1|3722.1|0
1613719640000|2021-02-19 07:27:20|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|3734.7|3722.7|0
1613719650000|2021-02-19 07:27:30|3735.1|3723.1|3733.7|3721.7|3735.1|3723.1|3733.7|3721.7|0
1613719670000|2021-02-19 07:27:50|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|0
1613719690000|2021-02-19 07:28:10|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|3733.7|3721.7|0
1613719700000|2021-02-19 07:28:20|3734.2|3722.2|3734.7|3722.7|3734.7|3722.7|3734.2|3722.2|0
1613719710000|2021-02-19 07:28:30|3735.1|3723.1|3736.5|3724.5|3736.5|3724.5|3735.1|3723.1|0
1613719740000|2021-02-19 07:29:00|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|0
1613719750000|2021-02-19 07:29:10|3734.1|3722.1|3735.1|3719.1|3736|3722.1|3734.1|3719.1|0
1613719760000|2021-02-19 07:29:20|3734.7|3718.7|3734.2|3718.2|3734.7|3718.7|3734.2|3718.2|28
1613719770000|2021-02-19 07:29:30|3731.7|3719.7|3731.1|3719.1|3731.7|3719.7|3731.1|3719.1|0
1613719780000|2021-02-19 07:29:40|||||||||1
1613719790000|2021-02-19 07:29:50|3730.2|3718.2|3730.5|3718.5|3730.5|3718.5|3729.6|3717.6|1
1613719800000|2021-02-19 07:30:00|3730.1|3718.1|3730.1|3718.1|3730.1|3718.1|3729.6|3717.6|0
1613719810000|2021-02-19 07:30:10|3730.5|3718.5|3730.6|3718.6|3730.6|3718.6|3730.1|3718.1|0
1613719820000|2021-02-19 07:30:20|3730.5|3718.5|3730.1|3718.1|3730.6|3718.6|3730.1|3718.1|0
1613719830000|2021-02-19 07:30:30|3730.5|3718.5|3730.9|3718.9|3730.9|3718.9|3730.5|3718.5|0
1613719840000|2021-02-19 07:30:40|3731.4|3719.4|3730|3718|3731.5|3719.5|3730|3718|0
1613719860000|2021-02-19 07:31:00|3730.1|3718.1|3730|3718|3730.1|3718.1|3730|3718|0
1613719870000|2021-02-19 07:31:10|3730.9|3718.9|3730.5|3718.5|3731|3719|3730.5|3718.5|0
1613719880000|2021-02-19 07:31:20|3729.2|3717.2|3728.1|3716.1|3729.6|3717.6|3728.1|3716.1|1
1613719890000|2021-02-19 07:31:30|3728.2|3716.2|3729.1|3717.1|3729.1|3717.1|3728.1|3716.1|0
1613719900000|2021-02-19 07:31:40|3728.7|3716.7|3729.1|3717.1|3729.1|3717.1|3728.7|3716.7|0
1613719910000|2021-02-19 07:31:50|3728.7|3716.7|3728.2|3716.2|3728.7|3716.7|3728.2|3716.2|0
1613719920000|2021-02-19 07:32:00|3728.6|3716.6|3727.7|3715.7|3728.6|3716.6|3727.2|3715.2|0
1613719930000|2021-02-19 07:32:10|3727.2|3715.2|3727.7|3715.7|3727.7|3715.7|3727.2|3715.2|0
1613719940000|2021-02-19 07:32:20|3728.2|3716.2|3728.2|3716.2|3728.2|3716.2|3727.7|3715.7|0
1613719950000|2021-02-19 07:32:30|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|3728.7|3716.7|0
1613719960000|2021-02-19 07:32:40|3729.2|3717.2|3733.8|3721.8|3733.9|3721.9|3729.2|3717.2|2
1613719970000|2021-02-19 07:32:50|3733.4|3721.4|3733.8|3721.8|3733.8|3721.8|3733.4|3721.4|0
1613719980000|2021-02-19 07:33:00|3734.7|3722.7|3736.1|3724.1|3736.1|3724.1|3734.7|3722.7|1
1613719990000|2021-02-19 07:33:10|3735.6|3723.6|3733.7|3721.7|3735.6|3723.6|3733.7|3721.7|0
1613720000000|2021-02-19 07:33:20|3732.3|3720.3|3732.8|3720.8|3732.9|3720.9|3732.3|3720.3|1
1613720110000|2021-02-19 07:35:10|3733.3|3721.3|3734.3|3722.3|3734.3|3722.3|3733.3|3721.3|0
1613720120000|2021-02-19 07:35:20|3734.7|3722.7|3736.1|3724.1|3736.1|3724.1|3734.7|3722.7|1
1613720130000|2021-02-19 07:35:30|3736.6|3724.6|3739.4|3723.4|3739.4|3725.2|3736.6|3723.4|2
1613720140000|2021-02-19 07:35:40|3738.9|3722.9|3738.8|3722.8|3738.9|3722.9|3738.8|3722.8|0
1613720150000|2021-02-19 07:35:50|3738.9|3722.9|3738.9|3722.9|3738.9|3722.9|3738.9|3722.9|0
1613720170000|2021-02-19 07:36:10|3738.8|3722.8|3736.8|3720.8|3738.8|3722.8|3736.8|3720.8|0
1613720180000|2021-02-19 07:36:20|3736.9|3720.9|3736.9|3720.9|3736.9|3720.9|3736.9|3720.9|0
1613720190000|2021-02-19 07:36:30|3736.4|3720.4|3737.4|3721.4|3737.4|3721.4|3736.4|3720.4|0
1613720200000|2021-02-19 07:36:40|3735.4|3723.4|3737.5|3721.5|3737.5|3723.4|3735.4|3721.5|0
1613720210000|2021-02-19 07:36:50|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|3735.4|3723.4|0
1613720220000|2021-02-19 07:37:00|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1613720240000|2021-02-19 07:37:20|3735.9|3723.9|3736.8|3724.8|3736.8|3724.8|3735.9|3723.9|0
1613720260000|2021-02-19 07:37:40|3737.3|3725.3|3738.2|3726.2|3738.2|3726.2|3737.3|3725.3|0
1613720270000|2021-02-19 07:37:50|3741.1|3729.1|3740.5|3728.5|3741.6|3729.6|3740.5|3728.5|0
1613720280000|2021-02-19 07:38:00|3740.6|3728.6|3742|3730|3742|3730|3740.6|3728.6|2
1613720290000|2021-02-19 07:38:10|3742.4|3730.4|3741.4|3729.4|3743.7|3731.7|3741.4|3729.4|1
1613720300000|2021-02-19 07:38:20|3741.8|3729.8|3740.9|3728.9|3741.8|3729.8|3740.9|3728.9|0
1613720310000|2021-02-19 07:38:30|3740.4|3728.4|3739.5|3727.5|3740.4|3728.4|3739.5|3727.5|0
1613720320000|2021-02-19 07:38:40|3739|3727|3739|3727|3741|3727|3739|3725|0
1613720330000|2021-02-19 07:38:50|3740.5|3724.5|3740.5|3724.5|3740.5|3724.5|3740.5|3724.5|0
1613720360000|2021-02-19 07:39:20|3739.5|3727.5|3740.5|3724.5|3740.5|3727.5|3739.5|3724.1|0
1613720370000|2021-02-19 07:39:30|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|0
1613720380000|2021-02-19 07:39:40|3740.4|3728.4|3741.4|3729.4|3741.4|3729.4|3740.4|3728.4|0
1613720390000|2021-02-19 07:39:50|3740.9|3728.9|3741.4|3729.4|3741.4|3729.4|3740.9|3728.9|0
1613720400000|2021-02-19 07:40:00|3741.9|3729.9|3741.9|3729.9|3742.4|3730.4|3741.9|3729.9|0
1613720410000|2021-02-19 07:40:10|3740.9|3728.9|3739.5|3727.5|3740.9|3728.9|3739.5|3727.5|0
1613720420000|2021-02-19 07:40:20|3739|3727|3739|3727|3739|3727|3739|3727|0
1613720500000|2021-02-19 07:41:40|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|0
1613720510000|2021-02-19 07:41:50|3740|3728|3739|3727|3740|3728|3739|3727|0
1613720520000|2021-02-19 07:42:00|3739.5|3727.5|3741.4|3729.4|3741.4|3729.4|3739.5|3727.5|0
1613720530000|2021-02-19 07:42:10|3740.9|3728.9|3742.3|3730.3|3742.8|3730.8|3740.9|3728.9|0
1613720560000|2021-02-19 07:42:40|3742.8|3730.8|3741.9|3729.9|3742.8|3730.8|3741.9|3729.9|0
1613720570000|2021-02-19 07:42:50|3742.8|3730.8|3743.3|3731.3|3743.3|3731.3|3742.8|3730.8|0
1613720580000|2021-02-19 07:43:00|3743.8|3731.8|3743.8|3731.8|3743.8|3731.8|3743.8|3731.8|0
1613720590000|2021-02-19 07:43:10|3744.2|3732.2|3749.5|3733.5|3749.5|3735|3743.8|3731.8|9
1613720600000|2021-02-19 07:43:20|3749.9|3733.9|3748.9|3732.9|3749.9|3733.9|3748.9|3732.9|0
1613720610000|2021-02-19 07:43:30|3745|3733|3745|3733|3745|3733|3745|3733|0
1613720640000|2021-02-19 07:44:00|3745.4|3733.4|3748.9|3732.9|3748.9|3734|3745.4|3731.9|0
1613720650000|2021-02-19 07:44:10|3747|3735|3747|3735|3747|3735|3747|3735|0
1613720660000|2021-02-19 07:44:20|3749|3733|3749|3733|3749|3733|3749|3733|0
1613720670000|2021-02-19 07:44:30|3748|3736|3748|3736|3748|3736|3748|3736|0
1613720680000|2021-02-19 07:44:40|3752.2|3740.2|3753.2|3741.2|3753.2|3741.2|3752.2|3740.2|0
1613720690000|2021-02-19 07:44:50|3752.7|3740.7|3750.8|3738.8|3752.7|3740.7|3750.8|3738.8|0
1613720700000|2021-02-19 07:45:00|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1613720710000|2021-02-19 07:45:10|3750.4|3738.4|3752.7|3740.7|3752.7|3740.7|3750.4|3738.4|0
1613720730000|2021-02-19 07:45:30|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|0
1613720750000|2021-02-19 07:45:50|3751.7|3739.7|3751.3|3739.3|3751.7|3739.7|3751.3|3739.3|0
1613720760000|2021-02-19 07:46:00|3751.7|3739.7|3757.5|3741.5|3757.5|3741.5|3751.7|3739.7|1
1613720770000|2021-02-19 07:46:10|3757|3741|3757|3741|3757|3741|3757|3741|0
1613720780000|2021-02-19 07:46:20|3757.9|3741.9|3758.5|3742.5|3758.5|3744|3756|3741.9|0
1613720790000|2021-02-19 07:46:30|3758.9|3742.9|3757.5|3741.5|3758.9|3742.9|3757.5|3741.5|0
1613720800000|2021-02-19 07:46:40|3756|3744|3758|3742|3758|3744|3756|3742|0
1613720810000|2021-02-19 07:46:50|3756|3744|3755.4|3743.4|3758|3744|3755.4|3741.5|0
1613720820000|2021-02-19 07:47:00|3755|3743|3756|3740|3756.9|3743|3755|3740|0
1613720830000|2021-02-19 07:47:10|3754|3742|3755|3739|3755.9|3742|3754|3739|0
1613720840000|2021-02-19 07:47:20|3755.4|3739.4|3755.5|3739.5|3755.5|3739.5|3755.4|3739.4|0
1613720860000|2021-02-19 07:47:40|3755.6|3739.6|3755|3743|3756.9|3743|3755|3739.6|0
1613720870000|2021-02-19 07:47:50|3756.5|3740.5|3755.5|3743.5|3756.5|3743.5|3754.1|3740|0
1613720880000|2021-02-19 07:48:00|3756|3740|3755|3739|3756|3740|3755|3739|0
1613720890000|2021-02-19 07:48:10|3753|3741|3754.5|3738.5|3754.5|3741|3753|3738.5|0
1613720900000|2021-02-19 07:48:20|3752|3740|3752.9|3736.9|3753.9|3740|3751|3736.9|0
1613720910000|2021-02-19 07:48:30|3752.5|3736.5|3751.5|3735.5|3752.5|3737.5|3749.5|3735.5|0
1613720920000|2021-02-19 07:48:40|3750|3738|3752.5|3736.5|3752.5|3738|3750|3736|0
1613720930000|2021-02-19 07:48:50|3752|3736|3753|3737|3753|3739|3750.5|3736|0
1613720940000|2021-02-19 07:49:00|3753.5|3737.5|3752|3740|3753.5|3740|3752|3737.5|0
1613720950000|2021-02-19 07:49:10|3754|3738|3754.5|3738.5|3754.5|3741|3753|3738|0
1613720960000|2021-02-19 07:49:20|3752|3740|3753.5|3737.5|3753.9|3740|3752|3737.5|0
1613720980000|2021-02-19 07:49:40|3750.5|3738.5|3752.5|3736.5|3752.5|3738.5|3750.5|3736.5|0
1613720990000|2021-02-19 07:49:50|3750|3738|3750.5|3734.5|3751.9|3738|3750|3734.5|0
1613721000000|2021-02-19 07:50:00|3750.9|3734.9|3750.9|3734.9|3750.9|3734.9|3750.5|3734.5|0
1613721010000|2021-02-19 07:50:10|3750.5|3734.5|3750.5|3734.5|3750.5|3734.5|3750.5|3734.5|0
1613721020000|2021-02-19 07:50:20|3750|3734|3749.5|3733.5|3750|3735.9|3747.9|3733.5|0
1613721030000|2021-02-19 07:50:30|3749.9|3733.9|3748.9|3732.9|3749.9|3735|3747|3732.9|0
1613721040000|2021-02-19 07:50:40|3747|3735|3748.9|3732.9|3748.9|3735|3747|3732.9|0
1613721050000|2021-02-19 07:50:50|3747|3735|3748.5|3732.5|3748.9|3735|3747|3732.5|0
1613721060000|2021-02-19 07:51:00|3746.5|3734.5|3746|3734|3746.5|3734.5|3746|3734|0
1613721070000|2021-02-19 07:51:10|3748.5|3732.5|3748.9|3732.9|3748.9|3732.9|3748.5|3732.5|0
1613721080000|2021-02-19 07:51:20|3748.5|3732.5|3752|3736|3752|3738|3748|3732.5|0
1613721090000|2021-02-19 07:51:30|3752.5|3736.5|3754.9|3738.9|3754.9|3740|3751|3736.5|0
1613721100000|2021-02-19 07:51:40|3754.5|3738.5|3751|3739|3754.5|3739.5|3751|3737.5|0
1613721110000|2021-02-19 07:51:50|3753|3737|3754.4|3738.4|3754.4|3738.4|3753|3737|0
1613721140000|2021-02-19 07:52:20|3753.4|3741.4|3753.4|3741.4|3753.9|3741.9|3753.4|3741.4|0
1613721150000|2021-02-19 07:52:30|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.4|3740.4|0
1613721160000|2021-02-19 07:52:40|3753.4|3741.4|3757.7|3745.7|3757.7|3745.7|3753.4|3741.4|0
1613721180000|2021-02-19 07:53:00|3757.8|3745.8|3763.4|3751.4|3763.4|3751.4|3757.8|3745.8|5
1613721190000|2021-02-19 07:53:10|3763.8|3751.8|3765.7|3749.7|3766.8|3752.8|3763.4|3749.3|0
1613721200000|2021-02-19 07:53:20|3764.2|3752.2|3764.8|3752.8|3766.7|3752.8|3764.2|3749.7|0
1613721210000|2021-02-19 07:53:30|3766.7|3750.7|3766.3|3750.3|3766.7|3750.7|3765.7|3749.7|0
1613721220000|2021-02-19 07:53:40|3766.7|3750.7|3765.7|3749.7|3766.7|3750.7|3765.3|3749.3|0
1613721230000|2021-02-19 07:53:50|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|0
1613721250000|2021-02-19 07:54:10|3763.8|3747.8|3763.8|3747.8|3763.8|3747.8|3763.4|3747.4|0
1613721260000|2021-02-19 07:54:20|3763.4|3747.4|3763.4|3747.4|3763.4|3747.4|3763.4|3747.4|0
1613721270000|2021-02-19 07:54:30|3763.3|3747.3|3761.3|3745.3|3763.3|3747.3|3760.5|3744.5|0
1613721280000|2021-02-19 07:54:40|3761.4|3745.4|3764.7|3748.7|3764.7|3748.7|3761.4|3745.4|0
1613721290000|2021-02-19 07:54:50|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|0
1613721300000|2021-02-19 07:55:00|3764.2|3748.2|3763.3|3747.3|3764.3|3748.3|3763.3|3747.3|0
1613721320000|2021-02-19 07:55:20|3762.8|3746.8|3762.8|3746.8|3762.8|3746.8|3762.8|3746.8|0
1613721330000|2021-02-19 07:55:30|3762.4|3746.4|3762.8|3746.8|3762.8|3746.8|3762.3|3746.3|0
1613721340000|2021-02-19 07:55:40|3762.3|3746.3|3759.8|3743.8|3762.3|3746.3|3759.4|3743.4|0
1613721350000|2021-02-19 07:55:50|3759.9|3743.9|3761.3|3745.3|3761.3|3745.3|3759.3|3743.3|0
1613721360000|2021-02-19 07:56:00|3760.9|3744.9|3763.3|3747.3|3763.3|3747.3|3760.9|3744.9|0
1613721370000|2021-02-19 07:56:10|3762.9|3746.9|3763.8|3747.8|3763.8|3747.8|3762.9|3746.9|0
1613721380000|2021-02-19 07:56:20|3764.3|3748.3|3764.8|3748.8|3764.8|3748.8|3764.3|3748.3|0
1613721390000|2021-02-19 07:56:30|3763.9|3747.9|3763.9|3747.9|3763.9|3747.9|3763.9|3747.9|0
1613721400000|2021-02-19 07:56:40|3764.8|3748.8|3764.8|3748.8|3764.8|3748.8|3764.8|3748.8|0
1613721410000|2021-02-19 07:56:50|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|0
1613721420000|2021-02-19 07:57:00|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|0
1613721440000|2021-02-19 07:57:20|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|3764.8|3752.8|0
1613721450000|2021-02-19 07:57:30|3763.4|3751.4|3765.7|3753.7|3765.7|3753.7|3763.4|3751.4|0
1613721460000|2021-02-19 07:57:40|3766.1|3754.1|3765.7|3753.7|3766.1|3754.1|3765.7|3753.7|0
1613721470000|2021-02-19 07:57:50|3766.1|3754.1|3766.1|3754.1|3766.1|3754.1|3766.1|3754.1|0
1613721480000|2021-02-19 07:58:00|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|0
1613721490000|2021-02-19 07:58:10|3766.1|3754.1|3767.1|3755.1|3767.1|3755.1|3766.1|3754.1|0
1613721500000|2021-02-19 07:58:20|3766.6|3754.6|3766.6|3754.6|3766.6|3754.6|3766.2|3754.2|0
1613721510000|2021-02-19 07:58:30|3767.1|3755.1|3767.6|3755.6|3767.6|3755.6|3767.1|3755.1|0
1613721520000|2021-02-19 07:58:40|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|3767.6|3755.6|0
1613721540000|2021-02-19 07:59:00|3767.6|3755.6|3767.6|3755.6|3767.6|3755.6|3767.6|3755.6|0
1613721550000|2021-02-19 07:59:10|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|0
1613721580000|2021-02-19 07:59:40|3768.5|3756.5|3766.3|3754.3|3768.5|3756.5|3766.3|3754.3|0
1613721590000|2021-02-19 07:59:50|3766.4|3754.4|3765.5|3753.5|3766.4|3754.4|3765.5|3753.5|3
1613721600000|2021-02-19 08:00:00|3764.5|3752.5|3765|3753|3765|3753|3764.5|3752.5|0
1613721610000|2021-02-19 08:00:10|3764.9|3752.9|3764|3752|3765|3753|3763.6|3751.6|1
1613721620000|2021-02-19 08:00:20|3765.9|3749.9|3763.1|3751.1|3765.9|3751.1|3761.6|3749.6|0
1613721630000|2021-02-19 08:00:30|3762.6|3750.6|3765|3753|3765.4|3753.4|3762.6|3750.6|2
1613721640000|2021-02-19 08:00:40|3764.5|3752.5|3764|3752|3764.5|3752.5|3762.6|3750.6|0
1613721650000|2021-02-19 08:00:50|3763.9|3751.9|3764.4|3752.4|3764.9|3752.9|3763.9|3751.9|0
1613721660000|2021-02-19 08:01:00|3763.9|3751.9|3762.9|3750.9|3764.9|3752.9|3762.9|3750.9|1
1613721670000|2021-02-19 08:01:10|3764.8|3752.8|3763.4|3751.4|3764.9|3752.9|3763.4|3751.4|1
1613721680000|2021-02-19 08:01:20|3763|3751|3763|3751|3763.4|3751.4|3763|3751|0
1613721690000|2021-02-19 08:01:30|3763.4|3751.4|3765.3|3753.3|3765.3|3753.3|3763.4|3751.4|0
1613721700000|2021-02-19 08:01:40|3765.8|3753.8|3764.9|3752.9|3765.8|3753.8|3764.9|3752.9|0
1613721710000|2021-02-19 08:01:50|3764.4|3752.4|3762.5|3750.5|3764.4|3752.4|3762.5|3750.5|0
1613721730000|2021-02-19 08:02:10|3763|3751|3764.9|3752.9|3764.9|3752.9|3763|3751|0
1613721740000|2021-02-19 08:02:20|3765.4|3753.4|3767.5|3755.5|3767.5|3755.5|3765.4|3753.4|2
1613721750000|2021-02-19 08:02:30|3767.4|3755.4|3766.5|3754.5|3767.4|3755.4|3766.5|3754.5|0
1613721760000|2021-02-19 08:02:40|3766|3754|3764|3752|3766|3754|3764|3752|0
1613721770000|2021-02-19 08:02:50|3763.5|3751.5|3762.5|3750.5|3763.5|3751.5|3762.5|3750.5|0
1613721780000|2021-02-19 08:03:00|3762|3750|3762.5|3750.5|3763.5|3751.5|3762|3750|0
1613721790000|2021-02-19 08:03:10|3762|3750|3761.5|3749.5|3762|3750|3761.5|3749.5|0
1613721800000|2021-02-19 08:03:20|3761|3749|3761|3749|3761|3749|3761|3749|0
1613721810000|2021-02-19 08:03:30|3761.5|3749.5|3762.1|3750.1|3762.1|3750.1|3761.5|3749.5|0
1613721820000|2021-02-19 08:03:40|3762.5|3750.5|3763.5|3751.5|3763.5|3751.5|3762.5|3750.5|0
1613721830000|2021-02-19 08:03:50|3764|3752|3765.5|3753.5|3765.5|3753.5|3764|3752|0
1613721840000|2021-02-19 08:04:00|3765.6|3753.6|3766|3754|3766|3754|3765.6|3753.6|0
1613721850000|2021-02-19 08:04:10|3765.5|3753.5|3764.5|3752.5|3765.5|3753.5|3764.5|3752.5|0
1613721860000|2021-02-19 08:04:20|3765|3753|3765|3753|3765|3753|3765|3753|0
1613721870000|2021-02-19 08:04:30|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|3765|3753|0
1613721890000|2021-02-19 08:04:50|3765|3753|3765|3753|3765|3753|3765|3753|0
1613721900000|2021-02-19 08:05:00|3765.1|3753.1|3766.6|3754.6|3766.6|3754.6|3765.1|3753.1|0
1613721910000|2021-02-19 08:05:10|3767|3755|3766.9|3754.9|3767|3755|3766.9|3754.9|1
1613721920000|2021-02-19 08:05:20|3767.4|3755.4|3766.9|3754.9|3767.4|3755.4|3766.4|3754.4|0
1613721930000|2021-02-19 08:05:30|3767|3755|3765.8|3753.8|3767|3755|3765.8|3753.8|0
1613721940000|2021-02-19 08:05:40|3765.7|3753.7|3761.4|3749.4|3765.7|3753.7|3761.4|3749.4|0
1613721950000|2021-02-19 08:05:50|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|0
1613721960000|2021-02-19 08:06:00|3762|3750|3762.5|3750.5|3762.5|3750.5|3762|3750|0
1613721970000|2021-02-19 08:06:10|3762.4|3750.4|3761.1|3749.1|3762.4|3750.4|3761|3749|1
1613721980000|2021-02-19 08:06:20|3761.5|3749.5|3761.4|3749.4|3762.5|3750.5|3761.4|3749.4|3
1613721990000|2021-02-19 08:06:30|3761.9|3749.9|3761.9|3749.9|3762.4|3750.4|3761.9|3749.9|0
1613722010000|2021-02-19 08:06:50|3762.9|3750.9|3763.9|3751.9|3764.4|3752.4|3762.9|3750.9|2
1613722020000|2021-02-19 08:07:00|3764.4|3752.4|3764.3|3752.3|3764.8|3752.8|3764.3|3752.3|0
1613722030000|2021-02-19 08:07:10|3763.9|3751.9|3764.4|3752.4|3764.9|3752.9|3763.9|3751.9|0
1613722040000|2021-02-19 08:07:20|3764.8|3752.8|3765.4|3753.4|3765.4|3753.4|3764.8|3752.8|1
1613722050000|2021-02-19 08:07:30|3765.3|3753.3|3764.3|3752.3|3765.3|3753.3|3764.3|3752.3|0
1613722060000|2021-02-19 08:07:40|3763.8|3751.8|3761.4|3749.4|3763.8|3751.8|3761.4|3749.4|0
1613722070000|2021-02-19 08:07:50|3761.9|3749.9|3761.4|3749.4|3761.9|3749.9|3761.4|3749.4|0
1613722080000|2021-02-19 08:08:00|3760.5|3748.5|3760.4|3748.4|3760.5|3748.5|3760.4|3748.4|0
1613722090000|2021-02-19 08:08:10|3761.4|3749.4|3761.9|3749.9|3763.4|3751.4|3761.4|3749.4|0
1613722110000|2021-02-19 08:08:30|3763.9|3751.9|3762.8|3750.8|3764.3|3752.3|3762.8|3750.8|0
1613722120000|2021-02-19 08:08:40|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|0
1613722150000|2021-02-19 08:09:10|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3761.4|3749.4|0
1613722160000|2021-02-19 08:09:20|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|0
1613722180000|2021-02-19 08:09:40|3762.4|3750.4|3762.8|3750.8|3762.8|3750.8|3762.4|3750.4|0
1613722210000|2021-02-19 08:10:10|||||||||2
1613722220000|2021-02-19 08:10:20|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|3763.3|3751.3|0
1613722230000|2021-02-19 08:10:30|3763.8|3751.8|3763.3|3751.3|3764.2|3752.2|3763.3|3751.3|1
1613722240000|2021-02-19 08:10:40|3762.8|3750.8|3763.3|3751.3|3763.3|3751.3|3762.4|3750.4|0
1613722250000|2021-02-19 08:10:50|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|0
1613722270000|2021-02-19 08:11:10|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|0
1613722280000|2021-02-19 08:11:20|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|1
1613722290000|2021-02-19 08:11:30|3763.3|3751.3|3764.7|3752.7|3764.7|3752.7|3763.3|3751.3|0
1613722300000|2021-02-19 08:11:40|3764.8|3752.8|3762.3|3750.3|3765.2|3753.2|3762.3|3750.3|3
1613722310000|2021-02-19 08:11:50|3763.3|3751.3|3762.8|3750.8|3763.3|3751.3|3762.8|3750.8|0
1613722330000|2021-02-19 08:12:10|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|3762.9|3750.9|0
1613722340000|2021-02-19 08:12:20|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|0
1613722350000|2021-02-19 08:12:30|3761.9|3749.9|3760|3748|3762|3750|3760|3748|0
1613722360000|2021-02-19 08:12:40|3761.4|3749.4|3755|3743|3761.4|3749.4|3755|3743|0
1613722370000|2021-02-19 08:12:50|3754.5|3742.5|3755|3743|3756|3744|3754.5|3742.5|0
1613722380000|2021-02-19 08:13:00|3755.9|3743.9|3756|3744|3757.5|3745.5|3755.9|3743.9|0
1613722390000|2021-02-19 08:13:10|3757.4|3745.4|3759.4|3747.4|3759.4|3747.4|3757.4|3745.4|0
1613722400000|2021-02-19 08:13:20|3759.5|3747.5|3760|3748|3760|3748|3759|3747|0
1613722410000|2021-02-19 08:13:30|3759.9|3747.9|3760|3748|3760|3748|3759.9|3747.9|0
1613722420000|2021-02-19 08:13:40|3758.1|3746.1|3758|3746|3758.1|3746.1|3757.5|3745.5|0
1613722430000|2021-02-19 08:13:50|3760|3748|3760|3748|3760|3748|3760|3748|0
1613722440000|2021-02-19 08:14:00|3759.9|3747.9|3758.5|3746.5|3759.9|3747.9|3758.5|3746.5|0
1613722450000|2021-02-19 08:14:10|3758|3746|3757.5|3745.5|3758|3746|3757.5|3745.5|0
1613722460000|2021-02-19 08:14:20|3758|3746|3757|3745|3758|3746|3757|3745|0
1613722470000|2021-02-19 08:14:30|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|0
1613722480000|2021-02-19 08:14:40|3756|3744|3756.5|3744.5|3756.5|3744.5|3756|3744|0
1613722500000|2021-02-19 08:15:00|3757.4|3745.4|3758.4|3746.4|3758.4|3746.4|3757.4|3745.4|0
1613722510000|2021-02-19 08:15:10|3758|3746|3758|3746|3758|3746|3758|3746|0
1613722530000|2021-02-19 08:15:30|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|0
1613722540000|2021-02-19 08:15:40|3759.3|3747.3|3760.8|3748.8|3760.8|3748.8|3759.3|3747.3|0
1613722550000|2021-02-19 08:15:50|3759.8|3747.8|3760.8|3748.8|3760.8|3748.8|3758.9|3746.9|0
1613722580000|2021-02-19 08:16:20|3762.9|3750.9|3763.9|3751.9|3763.9|3751.9|3762.9|3750.9|3
1613722590000|2021-02-19 08:16:30|3763.4|3751.4|3761.9|3749.9|3763.4|3751.4|3761.9|3749.9|0
1613722600000|2021-02-19 08:16:40|3761|3749|3760.9|3748.9|3761|3749|3760.9|3748.9|0
1613722610000|2021-02-19 08:16:50|3760.7|3748.7|3758.9|3746.9|3760.7|3748.7|3758.9|3746.9|0
1613722620000|2021-02-19 08:17:00|3760.8|3748.8|3760.9|3748.9|3760.9|3748.9|3760.8|3748.8|0
1613722630000|2021-02-19 08:17:10|3761.3|3749.3|3759.4|3747.4|3761.3|3749.3|3759.4|3747.4|0
1613722640000|2021-02-19 08:17:20|3759.3|3747.3|3761.3|3749.3|3761.3|3749.3|3759.3|3747.3|0
1613722650000|2021-02-19 08:17:30|3759.9|3747.9|3759.3|3747.3|3760.3|3748.3|3759.3|3747.3|5
1613722660000|2021-02-19 08:17:40|3759.4|3747.4|3761.8|3749.8|3761.8|3749.8|3759.3|3747.3|0
1613722670000|2021-02-19 08:17:50|3762|3750|3762.4|3750.4|3762.4|3750.4|3762|3750|5
1613722680000|2021-02-19 08:18:00|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|0
1613722690000|2021-02-19 08:18:10|3760.4|3748.4|3759.9|3747.9|3760.4|3748.4|3759.9|3747.9|0
1613722710000|2021-02-19 08:18:30|3758.5|3746.5|3758.9|3746.9|3758.9|3746.9|3758.5|3746.5|0
1613722720000|2021-02-19 08:18:40|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|3759.4|3747.4|0
1613722730000|2021-02-19 08:18:50|3759.5|3747.5|3757.9|3745.9|3759.5|3747.5|3757.9|3745.9|0
1613722750000|2021-02-19 08:19:10|3758.4|3746.4|3757.9|3745.9|3758.4|3746.4|3757.9|3745.9|0
1613722760000|2021-02-19 08:19:20|3757|3745|3758|3746|3758.4|3746.4|3757|3745|0
1613722770000|2021-02-19 08:19:30|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|0
1613722780000|2021-02-19 08:19:40|3757|3745|3757.4|3745.4|3757.4|3745.4|3757|3745|0
1613722790000|2021-02-19 08:19:50|3757.5|3745.5|3757|3745|3757.5|3745.5|3757|3745|0
1613722800000|2021-02-19 08:20:00|3757.4|3745.4|3756.9|3744.9|3757.4|3745.4|3756.9|3744.9|0
1613722810000|2021-02-19 08:20:10|3756.8|3744.8|3755.9|3743.9|3756.9|3744.9|3755.9|3743.9|1
1613722820000|2021-02-19 08:20:20|3756.4|3744.4|3757.9|3745.9|3758|3746|3756.4|3744.4|0
1613722830000|2021-02-19 08:20:30|3757.4|3745.4|3756.9|3744.9|3757.4|3745.4|3756.9|3744.9|0
1613722840000|2021-02-19 08:20:40|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|0
1613722850000|2021-02-19 08:20:50|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|0
1613722860000|2021-02-19 08:21:00|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|0
1613722870000|2021-02-19 08:21:10|3756|3744|3755.9|3743.9|3756|3744|3755.9|3743.9|0
1613722880000|2021-02-19 08:21:20|3755.4|3743.4|3751.9|3739.9|3755.4|3743.4|3751.9|3739.9|0
1613722890000|2021-02-19 08:21:30|3751.4|3739.4|3753|3741|3753|3741|3750.5|3738.5|0
1613722900000|2021-02-19 08:21:40|3753.5|3741.5|3755|3743|3755|3743|3753.5|3741.5|0
1613722910000|2021-02-19 08:21:50|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|0
1613722920000|2021-02-19 08:22:00|3754|3742|3755|3743|3755|3743|3754|3742|0
1613722930000|2021-02-19 08:22:10|3754.8|3742.8|3753.9|3741.9|3754.8|3742.8|3753.4|3741.4|0
1613722940000|2021-02-19 08:22:20|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1613722950000|2021-02-19 08:22:30|3753.5|3741.5|3753.4|3741.4|3753.5|3741.5|3753|3741|0
1613722960000|2021-02-19 08:22:40|3753|3741|3751.9|3739.9|3753.4|3741.4|3751.9|3739.9|0
1613722970000|2021-02-19 08:22:50|3752|3740|3752|3740|3752.4|3740.4|3752|3740|1
1613722980000|2021-02-19 08:23:00|3751.9|3739.9|3751.1|3735.1|3751.9|3739.9|3749.5|3735.1|0
1613722990000|2021-02-19 08:23:10|3750.6|3734.6|3749.7|3737.7|3751.6|3737.7|3748.5|3734.6|0
1613723000000|2021-02-19 08:23:20|3750.1|3738.1|3750.1|3738.1|3750.6|3738.6|3750.1|3738.1|0
1613723020000|2021-02-19 08:23:40|3749.7|3737.7|3749.2|3737.2|3749.7|3737.7|3749.2|3737.2|0
1613723030000|2021-02-19 08:23:50|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|0
1613723050000|2021-02-19 08:24:10|3748.6|3736.6|3748|3736|3748.6|3736.6|3747.6|3735.6|1
1613723060000|2021-02-19 08:24:20|3747.5|3735.5|3748.5|3736.5|3748.5|3736.5|3747.5|3735.5|0
1613723070000|2021-02-19 08:24:30|3748.1|3736.1|3748.6|3736.6|3749.1|3737.1|3748.1|3736.1|0
1613723090000|2021-02-19 08:24:50|3748.5|3736.5|3747.5|3735.5|3748.5|3736.5|3747.5|3735.5|0
1613723100000|2021-02-19 08:25:00|3750.2|3734.2|3751.5|3739.5|3752.7|3739.5|3750|3734.2|0
1613723110000|2021-02-19 08:25:10|3751.6|3739.6|3753|3741|3755.3|3741|3751.6|3739.3|0
1613723130000|2021-02-19 08:25:30|3755.3|3739.3|3754|3742|3755.3|3742|3753|3739.3|0
1613723140000|2021-02-19 08:25:40|3753.5|3741.5|3752.5|3740.5|3753.5|3741.5|3752.5|3740.5|0
1613723150000|2021-02-19 08:25:50|3752|3740|3752|3740|3752|3740|3752|3740|0
1613723160000|2021-02-19 08:26:00|3751.1|3739.1|3749.5|3737.5|3751.1|3739.1|3749.5|3737.5|0
1613723170000|2021-02-19 08:26:10|3748.5|3736.5|3751|3739|3751|3739|3748.5|3736.5|0
1613723200000|2021-02-19 08:26:40|3751.5|3739.5|3756.3|3740.3|3756.3|3740.3|3751.5|3739.5|0
1613723210000|2021-02-19 08:26:50|3758.2|3738.2|3755.8|3739.8|3758.2|3739.8|3755.8|3738.2|0
1613723220000|2021-02-19 08:27:00|3756.3|3740.3|3756.2|3740.2|3756.3|3740.3|3756.2|3740.2|0
1613723230000|2021-02-19 08:27:10|3755.8|3739.8|3756.3|3740.3|3756.3|3740.3|3755.8|3739.8|0
1613723240000|2021-02-19 08:27:20|3755.8|3739.8|3755.8|3739.8|3755.8|3739.8|3755.8|3739.8|0
1613723250000|2021-02-19 08:27:30|3756.3|3740.3|3755.3|3739.3|3756.3|3740.3|3755.3|3739.3|0
1613723260000|2021-02-19 08:27:40|3754.8|3738.8|3753|3741|3755.3|3741|3753|3738.8|0
1613723270000|2021-02-19 08:27:50|3755.8|3739.8|3755.3|3739.3|3755.8|3739.8|3755.3|3739.3|0
1613723280000|2021-02-19 08:28:00|3754.9|3738.9|3754.8|3738.8|3754.9|3738.9|3754.8|3738.8|0
1613723290000|2021-02-19 08:28:10|3754.9|3738.9|3755.3|3739.3|3755.3|3739.3|3754.9|3738.9|0
1613723300000|2021-02-19 08:28:20|3755.8|3739.8|3756.3|3740.3|3756.3|3740.3|3755.8|3739.8|0
1613723310000|2021-02-19 08:28:30|3755.8|3739.8|3755.9|3739.9|3755.9|3739.9|3755.8|3739.8|0
1613723320000|2021-02-19 08:28:40|3757.7|3741.7|3755|3739|3757.7|3741.7|3752.7|3739|2
1613723330000|2021-02-19 08:28:50|3756.3|3740.3|3756.3|3740.3|3756.3|3740.3|3756.3|3740.3|0
1613723340000|2021-02-19 08:29:00|3754.4|3742.4|3753.6|3741.6|3755.9|3742.4|3753.6|3739.9|0
1613723360000|2021-02-19 08:29:20|3755.9|3739.9|3755.9|3739.9|3755.9|3739.9|3755.9|3739.9|2
1613723370000|2021-02-19 08:29:30|3754.4|3742.4|3754.8|3742.8|3756.8|3742.9|3754.4|3740.4|0
1613723380000|2021-02-19 08:29:40|3757.2|3745.2|3757.7|3745.7|3757.7|3745.7|3757.2|3745.2|0
1613723390000|2021-02-19 08:29:50|3757.1|3745.1|3756.3|3744.3|3757.1|3745.1|3756.2|3744.2|0
1613723400000|2021-02-19 08:30:00|3756.8|3744.8|3756.6|3744.6|3756.8|3744.8|3756.6|3744.6|0
1613723410000|2021-02-19 08:30:10|3756.7|3744.7|3757.4|3745.4|3757.4|3745.4|3756.7|3744.7|1
1613723420000|2021-02-19 08:30:20|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|0
1613723430000|2021-02-19 08:30:30|3757.5|3745.5|3757.4|3745.4|3757.5|3745.5|3757.4|3745.4|0
1613723440000|2021-02-19 08:30:40|3756.5|3744.5|3757|3745|3757|3745|3756.5|3744.5|0
1613723450000|2021-02-19 08:30:50|3756|3744|3754.7|3742.7|3756|3744|3754.7|3742.7|0
1613723470000|2021-02-19 08:31:10|3755.1|3743.1|3755|3743|3755.1|3743.1|3755|3743|0
1613723480000|2021-02-19 08:31:20|3755.2|3743.2|3757.9|3745.9|3757.9|3745.9|3755.2|3743.2|0
1613723490000|2021-02-19 08:31:30|3758.4|3746.4|3760.7|3748.7|3760.7|3748.7|3758.4|3746.4|2
1613723500000|2021-02-19 08:31:40|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|3760.2|3748.2|0
1613723510000|2021-02-19 08:31:50|3760.3|3748.3|3762.7|3750.7|3762.7|3750.7|3760.3|3748.3|3
1613723520000|2021-02-19 08:32:00|3762.3|3750.3|3760.3|3748.3|3762.3|3750.3|3760.3|3748.3|0
1613723530000|2021-02-19 08:32:10|3759.9|3747.9|3760.8|3748.8|3760.8|3748.8|3759.9|3747.9|0
1613723540000|2021-02-19 08:32:20|3761.8|3749.8|3761.8|3749.8|3762.7|3750.7|3761.8|3749.8|0
1613723550000|2021-02-19 08:32:30|3762.2|3750.2|3762.7|3750.7|3762.7|3750.7|3762.2|3750.2|0
1613723560000|2021-02-19 08:32:40|3763.2|3751.2|3760.8|3748.8|3763.2|3751.2|3760.8|3748.8|0
1613723570000|2021-02-19 08:32:50|3761.3|3749.3|3758.5|3746.5|3761.3|3749.3|3758.5|3746.5|0
1613723580000|2021-02-19 08:33:00|3760.4|3744.4|3759.9|3747.9|3760.4|3747.9|3759.4|3744.4|0
1613723590000|2021-02-19 08:33:10|3759.4|3747.4|3760.4|3748.4|3760.4|3748.4|3758.5|3746.5|0
1613723600000|2021-02-19 08:33:20|3759.9|3747.9|3759.4|3747.4|3759.9|3747.9|3759.4|3747.4|0
1613723620000|2021-02-19 08:33:40|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|3758.9|3746.9|0
1613723640000|2021-02-19 08:34:00|3760|3744|3759.4|3747.4|3760|3747.4|3759.4|3743.5|0
1613723650000|2021-02-19 08:34:10|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|3759.9|3747.9|0
1613723660000|2021-02-19 08:34:20|3760.4|3748.4|3760.8|3748.8|3761.8|3749.8|3760.4|3748.4|0
1613723680000|2021-02-19 08:34:40|3759.9|3747.9|3759.9|3747.9|3760|3748|3759.9|3747.9|0
1613723690000|2021-02-19 08:34:50|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1613723700000|2021-02-19 08:35:00|3761.8|3749.8|3759.9|3747.9|3761.8|3749.8|3759.9|3747.9|0
1613723730000|2021-02-19 08:35:30|3760.3|3748.3|3760.4|3748.4|3760.4|3748.4|3759.9|3747.9|0
1613723740000|2021-02-19 08:35:40|3761.3|3749.3|3761.8|3749.8|3761.8|3749.8|3761.3|3749.3|0
1613723750000|2021-02-19 08:35:50|3762.7|3750.7|3763.2|3751.2|3763.2|3751.2|3762.7|3750.7|0
1613723760000|2021-02-19 08:36:00|3763.7|3751.7|3763.4|3751.4|3765.4|3753.4|3763.4|3751.4|1
1613723770000|2021-02-19 08:36:10|3763.5|3751.5|3769.2|3757.2|3769.2|3757.2|3763.5|3751.5|5
1613723780000|2021-02-19 08:36:20|3769.3|3757.3|3769.7|3757.7|3770.2|3758.2|3767.8|3755.8|0
1613723790000|2021-02-19 08:36:30|3769.2|3757.2|3770.7|3758.7|3770.7|3758.7|3769.2|3757.2|0
1613723800000|2021-02-19 08:36:40|3770.2|3758.2|3771.8|3759.8|3772.3|3760.3|3770.2|3758.2|5
1613723810000|2021-02-19 08:36:50|3771.3|3759.3|3770.4|3758.4|3771.3|3759.3|3770.4|3758.4|0
1613723820000|2021-02-19 08:37:00|3770.8|3758.8|3773.3|3761.3|3773.3|3761.3|3770.8|3758.8|0
1613723830000|2021-02-19 08:37:10|3773.8|3761.8|3772.3|3760.3|3775.7|3763.7|3771.3|3759.3|1
1613723840000|2021-02-19 08:37:20|3772.8|3760.8|3773.7|3761.7|3773.7|3761.7|3772.8|3760.8|0
1613723850000|2021-02-19 08:37:30|3774.2|3762.2|3773.7|3761.7|3774.2|3762.2|3773.7|3761.7|0
1613723860000|2021-02-19 08:37:40|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|0
1613723870000|2021-02-19 08:37:50|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|3773.7|3761.7|0
1613723880000|2021-02-19 08:38:00|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.3|3761.3|0
1613723900000|2021-02-19 08:38:20|3773.9|3761.9|3773.8|3761.8|3773.9|3761.9|3773.8|3761.8|2
1613723910000|2021-02-19 08:38:30|3773.4|3761.4|3773.8|3761.8|3773.9|3761.9|3773.4|3761.4|1
1613723920000|2021-02-19 08:38:40|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3772.8|3760.8|9
1613723930000|2021-02-19 08:38:50|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3
1613723940000|2021-02-19 08:39:00|3773.3|3761.3|3773.3|3761.3|3773.8|3761.8|3773.3|3761.3|1
1613723950000|2021-02-19 08:39:10|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1613723960000|2021-02-19 08:39:20|3772.4|3760.4|3771|3759|3772.4|3760.4|3770.5|3758.5|1
1613723980000|2021-02-19 08:39:40|3770.5|3758.5|3771|3759|3771|3759|3770.5|3758.5|0
1613723990000|2021-02-19 08:39:50|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|0
1613724000000|2021-02-19 08:40:00|3770.4|3758.4|3765|3753|3770.4|3758.4|3765|3753|1
1613724010000|2021-02-19 08:40:10|3764.5|3752.5|3764.5|3752.5|3765|3753|3764.1|3752.1|0
1613724020000|2021-02-19 08:40:20|3762.5|3750.5|3761|3749|3762.5|3750.5|3761|3749|0
1613724030000|2021-02-19 08:40:30|3761.1|3749.1|3761.6|3749.6|3762|3750|3761|3749|0
1613724040000|2021-02-19 08:40:40|3761|3749|3760.6|3748.6|3761.5|3749.5|3760.5|3748.5|0
1613724050000|2021-02-19 08:40:50|3760|3748|3762.7|3746.7|3762.7|3749.2|3760|3746.7|0
1613724060000|2021-02-19 08:41:00|3761.2|3749.2|3765.2|3749.2|3765.2|3750.7|3759.7|3746.7|0
1613724070000|2021-02-19 08:41:10|3765.1|3753.1|3765.2|3753.2|3767.7|3754.2|3765.1|3751.1|0
1613724080000|2021-02-19 08:41:20|3765.6|3753.6|3764.8|3752.8|3767.3|3755.3|3764.8|3752.8|0
1613724090000|2021-02-19 08:41:30|3765.3|3753.3|3764.8|3752.8|3765.3|3753.3|3764.8|3752.8|0
1613724110000|2021-02-19 08:41:50|3764.3|3752.3|3763.8|3751.8|3764.3|3752.3|3763.8|3751.8|0
1613724120000|2021-02-19 08:42:00|3764.8|3752.8|3764.3|3752.3|3764.8|3752.8|3763.8|3751.8|0
1613724130000|2021-02-19 08:42:10|3764.7|3752.7|3764.8|3752.8|3764.8|3752.8|3764.3|3752.3|0
1613724160000|2021-02-19 08:42:40|3764.3|3752.3|3763.8|3751.8|3764.3|3752.3|3763.8|3751.8|0
1613724170000|2021-02-19 08:42:50|3763.7|3751.7|3762.1|3750.1|3765.3|3753.3|3761.7|3749.7|4
1613724180000|2021-02-19 08:43:00|3761.2|3749.2|3755.9|3743.9|3761.2|3749.2|3755.2|3743.2|2
1613724190000|2021-02-19 08:43:10|3755.4|3743.4|3755.3|3743.3|3756.7|3744.7|3754.9|3742.9|4
1613724200000|2021-02-19 08:43:20|3757.2|3745.2|3757.3|3745.3|3757.3|3745.3|3757.2|3745.2|1
1613724210000|2021-02-19 08:43:30|3756.8|3744.8|3755.4|3743.4|3756.8|3744.8|3755.4|3743.4|0
1613724220000|2021-02-19 08:43:40|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|0
1613724230000|2021-02-19 08:43:50|||||||||4
1613724240000|2021-02-19 08:44:00|3759.6|3747.6|3760.1|3748.1|3760.1|3748.1|3759.1|3747.1|0
1613724250000|2021-02-19 08:44:10|3759.1|3747.1|3758.7|3746.7|3759.1|3747.1|3758.7|3746.7|0
1613724260000|2021-02-19 08:44:20|3759.1|3747.1|3759.1|3747.1|3759.1|3747.1|3759.1|3747.1|0
1613724270000|2021-02-19 08:44:30|3758.7|3746.7|3761.9|3749.9|3762.4|3750.4|3758.7|3746.7|0
1613724280000|2021-02-19 08:44:40|3762|3750|3761.5|3749.5|3762.4|3750.4|3761.5|3749.5|0
1613724290000|2021-02-19 08:44:50|3761.4|3749.4|3762.4|3750.4|3762.4|3750.4|3760.5|3748.5|0
1613724300000|2021-02-19 08:45:00|3762.3|3750.3|3761.4|3749.4|3762.3|3750.3|3761.4|3749.4|0
1613724310000|2021-02-19 08:45:10|3761.9|3749.9|3761.3|3749.3|3761.9|3749.9|3761.3|3749.3|0
1613724320000|2021-02-19 08:45:20|3761.4|3749.4|3763.3|3751.3|3764.3|3752.3|3761.4|3749.4|0
1613724330000|2021-02-19 08:45:30|3763.4|3751.4|3763.8|3751.8|3763.8|3751.8|3763.4|3751.4|0
1613724340000|2021-02-19 08:45:40|3763.3|3751.3|3764.2|3752.2|3764.3|3752.3|3763.3|3751.3|10
1613724350000|2021-02-19 08:45:50|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|0
1613724360000|2021-02-19 08:46:00|3764.2|3752.2|3765.9|3753.9|3766.9|3754.9|3764.2|3752.2|5
1613724370000|2021-02-19 08:46:10|3766.9|3754.9|3766.4|3754.4|3767.3|3755.3|3766.4|3754.4|0
1613724380000|2021-02-19 08:46:20|3765.4|3753.4|3765.7|3753.7|3766.4|3754.4|3765.4|3753.4|0
1613724390000|2021-02-19 08:46:30|3765.3|3753.3|3764.8|3752.8|3765.3|3753.3|3764.7|3752.7|0
1613724400000|2021-02-19 08:46:40|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|3764.2|3752.2|0
1613724410000|2021-02-19 08:46:50|3763.8|3751.8|3762.9|3750.9|3763.8|3751.8|3762.9|3750.9|0
1613724420000|2021-02-19 08:47:00|3763.4|3751.4|3762.5|3750.5|3763.4|3751.4|3762.5|3750.5|0
1613724430000|2021-02-19 08:47:10|3762|3750|3762|3750|3762|3750|3762|3750|0
1613724440000|2021-02-19 08:47:20|3762.6|3746.6|3763|3747|3763|3749.5|3761.5|3746.6|0
1613724450000|2021-02-19 08:47:30|3762.6|3746.6|3758|3746|3762.6|3746.6|3758|3746|0
1613724460000|2021-02-19 08:47:40|3757.6|3745.6|3751.6|3739.6|3757.6|3745.6|3751.6|3739.6|7
1613724470000|2021-02-19 08:47:50|3753|3741|3752.5|3740.5|3753.5|3741.5|3752.5|3740.5|1
1613724480000|2021-02-19 08:48:00|3751.6|3739.6|3752.1|3740.1|3752.1|3740.1|3751.6|3739.6|0
1613724490000|2021-02-19 08:48:10|3753|3741|3753|3741|3753|3741|3753|3741|0
1613724500000|2021-02-19 08:48:20|3754.4|3742.4|3755|3743|3755|3743|3754.4|3742.4|1
1613724510000|2021-02-19 08:48:30|3757.1|3741.1|3758.5|3742.5|3759|3743|3757.1|3741.1|0
1613724520000|2021-02-19 08:48:40|3756|3744|3757.5|3741.5|3757.5|3744|3756|3741.5|0
1613724530000|2021-02-19 08:48:50|3755|3743|3754.6|3742.6|3755|3743|3754.6|3742.6|0
1613724540000|2021-02-19 08:49:00|3755|3743|3755|3743|3757.5|3744|3755|3741.5|0
1613724550000|2021-02-19 08:49:10|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|0
1613724560000|2021-02-19 08:49:20|3753.1|3741.1|3752.7|3740.7|3753.1|3741.1|3752.7|3740.7|0
1613724570000|2021-02-19 08:49:30|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|0
1613724580000|2021-02-19 08:49:40|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1613724600000|2021-02-19 08:50:00|3751.3|3739.3|3757.1|3741.1|3757.1|3742.6|3751.3|3739.3|0
1613724610000|2021-02-19 08:50:10|3757.5|3741.5|3755.1|3743.1|3757.5|3744|3755.1|3741.5|0
1613724620000|2021-02-19 08:50:20|3755.6|3743.6|3755.1|3743.1|3755.6|3743.6|3755.1|3743.1|0
1613724630000|2021-02-19 08:50:30|3754.9|3742.9|3752.6|3740.6|3754.9|3742.9|3752.6|3740.6|0
1613724640000|2021-02-19 08:50:40|3753.1|3741.1|3753.5|3741.5|3753.5|3741.5|3753.1|3741.1|0
1613724650000|2021-02-19 08:50:50|3752.5|3740.5|3752|3740|3752.5|3740.5|3752|3740|0
1613724660000|2021-02-19 08:51:00|3751.1|3739.1|3753.9|3741.9|3753.9|3741.9|3751.1|3739.1|0
1613724670000|2021-02-19 08:51:10|3753.4|3741.4|3753|3741|3753.4|3741.4|3753|3741|0
1613724680000|2021-02-19 08:51:20|3752.5|3740.5|3753|3741|3753.2|3741.2|3752.5|3740.5|3
1613724700000|2021-02-19 08:51:40|3752.9|3740.9|3753|3741|3753|3741|3752.5|3740.5|0
1613724710000|2021-02-19 08:51:50|3752.9|3740.9|3753|3741|3753|3741|3752.9|3740.9|0
1613724720000|2021-02-19 08:52:00|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1613724730000|2021-02-19 08:52:10|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1613724740000|2021-02-19 08:52:20|3756.4|3744.4|3757.3|3745.3|3757.3|3745.3|3756.4|3744.4|0
1613724750000|2021-02-19 08:52:30|3755.9|3743.9|3756.4|3744.4|3756.4|3744.4|3755.9|3743.9|0
1613724760000|2021-02-19 08:52:40|3756.3|3744.3|3755.9|3743.9|3756.3|3744.3|3755.9|3743.9|0
1613724770000|2021-02-19 08:52:50|3756.3|3744.3|3754.9|3742.9|3756.3|3744.3|3754.9|3742.9|0
1613724780000|2021-02-19 08:53:00|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1613724790000|2021-02-19 08:53:10|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1613724800000|2021-02-19 08:53:20|3755.4|3743.4|3755.4|3743.4|3755.9|3743.9|3755.4|3743.4|0
1613724810000|2021-02-19 08:53:30|3755.8|3743.8|3755.4|3743.4|3755.9|3743.9|3755.4|3743.4|0
1613724820000|2021-02-19 08:53:40|3754.9|3742.9|3756.4|3744.4|3756.4|3744.4|3754.9|3742.9|0
1613724830000|2021-02-19 08:53:50|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|3755.9|3743.9|0
1613724840000|2021-02-19 08:54:00|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|0
1613724850000|2021-02-19 08:54:10|3756.8|3744.8|3755.9|3743.9|3756.8|3744.8|3755.9|3743.9|0
1613724860000|2021-02-19 08:54:20|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.3|3743.3|0
1613724890000|2021-02-19 08:54:50|3755.5|3743.5|3756.4|3744.4|3756.4|3744.4|3755.5|3743.5|0
1613724900000|2021-02-19 08:55:00|3756.9|3744.9|3756.4|3744.4|3757.4|3745.4|3755.5|3743.5|0
1613724910000|2021-02-19 08:55:10|3755.9|3743.9|3755.4|3743.4|3755.9|3743.9|3755.4|3743.4|0
1613724920000|2021-02-19 08:55:20|3755.3|3743.3|3754.4|3742.4|3755.3|3743.3|3754.4|3742.4|0
1613724930000|2021-02-19 08:55:30|3753.9|3741.9|3753.4|3741.4|3753.9|3741.9|3753.4|3741.4|0
1613724940000|2021-02-19 08:55:40|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|0
1613724950000|2021-02-19 08:55:50|3753|3741|3753.5|3741.5|3753.5|3741.5|3751.9|3739.9|0
1613724960000|2021-02-19 08:56:00|3753.9|3741.9|3755|3743|3755|3743|3753.9|3741.9|0
1613724970000|2021-02-19 08:56:10|3755.5|3743.5|3754.4|3742.4|3755.5|3743.5|3754.4|3742.4|0
1613724980000|2021-02-19 08:56:20|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|0
1613725000000|2021-02-19 08:56:40|3753|3741|3752.4|3740.4|3753|3741|3752.4|3740.4|1
1613725010000|2021-02-19 08:56:50|3751.9|3739.9|3752|3740|3752|3740|3751.9|3739.9|0
1613725020000|2021-02-19 08:57:00|3752.4|3740.4|3751.4|3739.4|3752.4|3740.4|3751.4|3739.4|0
1613725030000|2021-02-19 08:57:10|3752|3740|3752.5|3740.5|3752.5|3740.5|3752|3740|0
1613725040000|2021-02-19 08:57:20|3754.4|3738.4|3752.4|3740.4|3754.4|3740.5|3752.4|3738.4|0
1613725050000|2021-02-19 08:57:30|3753|3741|3755|3739|3755|3741|3752.9|3739|0
1613725060000|2021-02-19 08:57:40|3755.4|3739.4|3753.3|3741.3|3755.4|3741.4|3753.3|3739.4|0
1613725070000|2021-02-19 08:57:50|3755.5|3739.5|3755.5|3739.5|3755.5|3741.5|3753.3|3739.5|0
1613725080000|2021-02-19 08:58:00|3756|3740|3755.4|3743.4|3756|3743.4|3754.5|3740|0
1613725090000|2021-02-19 08:58:10|3755.9|3743.9|3759.6|3747.6|3759.6|3747.6|3755.4|3743.4|2
1613725100000|2021-02-19 08:58:20|3759.2|3747.2|3758.2|3746.2|3759.6|3747.6|3758.2|3746.2|0
1613725110000|2021-02-19 08:58:30|3758.3|3746.3|3759.6|3747.6|3759.6|3747.6|3758.3|3746.3|0
1613725120000|2021-02-19 08:58:40|3759.7|3747.7|3760.1|3748.1|3760.1|3748.1|3759.6|3747.6|0
1613725130000|2021-02-19 08:58:50|3760.6|3748.6|3759.6|3747.6|3760.6|3748.6|3759.6|3747.6|1
1613725140000|2021-02-19 08:59:00|3760|3748|3759.1|3747.1|3760|3748|3759.1|3747.1|0
1613725150000|2021-02-19 08:59:10|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|3758.6|3746.6|0
1613725170000|2021-02-19 08:59:30|3758.1|3746.1|3757.7|3745.7|3758.1|3746.1|3757.7|3745.7|0
1613725190000|2021-02-19 08:59:50|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|0
1613725210000|2021-02-19 09:00:10|3756.4|3744.4|3755.5|3743.5|3756.4|3744.4|3755.5|3743.5|0
1613725230000|2021-02-19 09:00:30|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1613725240000|2021-02-19 09:00:40|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|1
1613725250000|2021-02-19 09:00:50|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1613725260000|2021-02-19 09:01:00|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|3753.6|3741.6|0
1613725290000|2021-02-19 09:01:30|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|0
1613725310000|2021-02-19 09:01:50|3753.1|3741.1|3752.1|3740.1|3753.1|3741.1|3752.1|3740.1|1
1613725320000|2021-02-19 09:02:00|3752.2|3740.2|3751.7|3739.7|3752.2|3740.2|3751.7|3739.7|0
1613725330000|2021-02-19 09:02:10|3749.8|3737.8|3748.3|3736.3|3749.8|3737.8|3748.3|3736.3|2
1613725340000|2021-02-19 09:02:20|3747.9|3735.9|3746.4|3734.4|3747.9|3735.9|3745.9|3733.9|3
1613725350000|2021-02-19 09:02:30|3745.9|3733.9|3746.4|3734.4|3746.4|3734.4|3745.4|3733.4|0
1613725360000|2021-02-19 09:02:40|3747.4|3735.4|3746.8|3734.8|3747.4|3735.4|3745.9|3733.9|0
1613725370000|2021-02-19 09:02:50|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1613725380000|2021-02-19 09:03:00|3747.2|3735.2|3745.7|3733.7|3747.2|3735.2|3745.7|3733.7|2
1613725390000|2021-02-19 09:03:10|3745.3|3733.3|3743.4|3731.4|3745.3|3733.3|3743.4|3731.4|2
1613725410000|2021-02-19 09:03:30|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1613725420000|2021-02-19 09:03:40|3743.8|3731.8|3743.8|3731.8|3743.8|3731.8|3743.8|3731.8|0
1613725440000|2021-02-19 09:04:00|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1613725450000|2021-02-19 09:04:10|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|0
1613725470000|2021-02-19 09:04:30|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1613725500000|2021-02-19 09:05:00|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1613725530000|2021-02-19 09:05:30|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|0
1613725560000|2021-02-19 09:06:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1613725570000|2021-02-19 09:06:10|3742|3730|3742|3730|3742|3730|3742|3730|1
1613725580000|2021-02-19 09:06:20|||||||||1
1613725590000|2021-02-19 09:06:30|3741.9|3729.9|3741.5|3729.5|3741.9|3729.9|3741.5|3729.5|1
1613725600000|2021-02-19 09:06:40|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|0
1613725610000|2021-02-19 09:06:50|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1613725620000|2021-02-19 09:07:00|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|0
1613725630000|2021-02-19 09:07:10|3744.2|3732.2|3741.9|3729.9|3744.2|3732.2|3741.9|3729.9|0
1613725650000|2021-02-19 09:07:30|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1613725660000|2021-02-19 09:07:40|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|0
1613725680000|2021-02-19 09:08:00|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1613725690000|2021-02-19 09:08:10|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1613725710000|2021-02-19 09:08:30|3746|3734|3746|3734|3746|3734|3746|3734|0
1613725720000|2021-02-19 09:08:40|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|0
1613725740000|2021-02-19 09:09:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1613725750000|2021-02-19 09:09:10|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|1
1613725760000|2021-02-19 09:09:20|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|1
1613725830000|2021-02-19 09:10:30|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|3742.7|3730.7|0
1613725840000|2021-02-19 09:10:40|3744|3732|3744|3732|3744|3732|3744|3732|0
1613725860000|2021-02-19 09:11:00|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1613725870000|2021-02-19 09:11:10|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1613725890000|2021-02-19 09:11:30|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1613725900000|2021-02-19 09:11:40|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|0
1613725930000|2021-02-19 09:12:10|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1613725950000|2021-02-19 09:12:30|3743.1|3731.1|3746.3|3734.3|3746.3|3734.3|3743.1|3731.1|0
1613725960000|2021-02-19 09:12:40|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1613725980000|2021-02-19 09:13:00|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613726010000|2021-02-19 09:13:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|0
1613726020000|2021-02-19 09:13:40|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613726040000|2021-02-19 09:14:00|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|0
1613726050000|2021-02-19 09:14:10|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613726070000|2021-02-19 09:14:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|0
1613726100000|2021-02-19 09:15:00|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1613726110000|2021-02-19 09:15:10|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1613726130000|2021-02-19 09:15:30|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1613726140000|2021-02-19 09:15:40|3744|3732|3744|3732|3744|3732|3744|3732|0
1613726160000|2021-02-19 09:16:00|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613726190000|2021-02-19 09:16:30|3744|3732|3744|3732|3744|3732|3744|3732|0
1613726220000|2021-02-19 09:17:00|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|0
1613726230000|2021-02-19 09:17:10|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1613726250000|2021-02-19 09:17:30|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|0
1613726430000|2021-02-19 09:20:30|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1613726440000|2021-02-19 09:20:40|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613726450000|2021-02-19 09:20:50|3747.7|3735.7|3748.7|3736.7|3748.7|3736.7|3747.7|3735.7|2
1613726470000|2021-02-19 09:21:10|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|0
1613726490000|2021-02-19 09:21:30|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1613726500000|2021-02-19 09:21:40|3748.6|3736.6|3749.1|3737.1|3749.1|3737.1|3748.6|3736.6|3
1613726520000|2021-02-19 09:22:00|3749.5|3737.5|3749.1|3737.1|3749.5|3737.5|3749.1|3737.1|0
1613726530000|2021-02-19 09:22:10|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1613726550000|2021-02-19 09:22:30|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1613726580000|2021-02-19 09:23:00|3745.9|3733.9|3746.3|3734.3|3746.3|3734.3|3745.9|3733.9|0
1613726620000|2021-02-19 09:23:40|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|0
1613726640000|2021-02-19 09:24:00|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1613726650000|2021-02-19 09:24:10|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1613726700000|2021-02-19 09:25:00|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1613726730000|2021-02-19 09:25:30|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1613726740000|2021-02-19 09:25:40|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1613726750000|2021-02-19 09:25:50|3748.1|3736.1|3748.6|3736.6|3748.6|3736.6|3748.1|3736.1|0
1613726760000|2021-02-19 09:26:00|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1613726790000|2021-02-19 09:26:30|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1613726800000|2021-02-19 09:26:40|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1613726810000|2021-02-19 09:26:50|3748|3736|3748|3736|3748|3736|3748|3736|2
1613726830000|2021-02-19 09:27:10|||||||||2
1613726840000|2021-02-19 09:27:20|3748.1|3736.1|3748|3736|3748.1|3736.1|3748|3736|0
1613726880000|2021-02-19 09:28:00|3748.5|3736.5|3749.5|3737.5|3750|3738|3748.5|3736.5|0
1613726890000|2021-02-19 09:28:10|3749.9|3737.9|3749.5|3737.5|3750|3738|3749.5|3737.5|0
1613726900000|2021-02-19 09:28:20|3750|3738|3752.7|3740.7|3752.8|3740.8|3750|3738|2
1613726910000|2021-02-19 09:28:30|3749|3737|3747.1|3735.1|3749.5|3737.5|3747|3735|0
1613726920000|2021-02-19 09:28:40|3747.5|3735.5|3748.5|3736.5|3749|3737|3747.5|3735.5|0
1613726930000|2021-02-19 09:28:50|3748|3736|3747.6|3735.6|3748.1|3736.1|3747.6|3735.6|0
1613726940000|2021-02-19 09:29:00|3748.1|3736.1|3747.6|3735.6|3749.1|3736.1|3747|3733.1|0
1613726950000|2021-02-19 09:29:10|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1613726960000|2021-02-19 09:29:20|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|0
1613726980000|2021-02-19 09:29:40|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1613726990000|2021-02-19 09:29:50|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1613727000000|2021-02-19 09:30:00|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1613727010000|2021-02-19 09:30:10|3745.6|3733.6|3743.1|3731.1|3745.6|3733.6|3743.1|3731.1|0
1613727020000|2021-02-19 09:30:20|3745.2|3729.2|3741.6|3729.6|3745.2|3731.1|3741.6|3728.2|0
1613727030000|2021-02-19 09:30:30|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|0
1613727040000|2021-02-19 09:30:40|3741.6|3729.6|3740.1|3728.1|3743.6|3730.1|3740.1|3727.6|0
1613727050000|2021-02-19 09:30:50|3742.2|3726.2|3742.1|3730.1|3742.2|3730.1|3739.6|3725.7|0
1613727060000|2021-02-19 09:31:00|3744|3728|3744|3728|3744|3728|3744|3728|0
1613727070000|2021-02-19 09:31:10|3740.6|3728.6|3741.1|3729.1|3741.1|3729.1|3740.6|3728.6|0
1613727080000|2021-02-19 09:31:20|3742.1|3726.1|3739.1|3723.1|3742.1|3728.1|3738|3723.1|0
1613727090000|2021-02-19 09:31:30|3738.7|3722.7|3730.8|3718.8|3738.7|3723.6|3730.8|3718.8|0
1613727100000|2021-02-19 09:31:40|3731.3|3719.3|3734.1|3722.1|3736.1|3722.1|3731.3|3719.3|0
1613727110000|2021-02-19 09:31:50|3733.6|3721.6|3732.2|3720.2|3733.6|3721.6|3730.8|3718.8|0
1613727120000|2021-02-19 09:32:00|3731.8|3719.8|3732.7|3720.7|3735.2|3721.2|3731.8|3718.6|0
1613727130000|2021-02-19 09:32:10|3730.8|3718.8|3729.9|3717.9|3730.8|3718.8|3729.3|3717.3|0
1613727140000|2021-02-19 09:32:20|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|3729.8|3717.8|0
1613727150000|2021-02-19 09:32:30|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|3730.3|3718.3|0
1613727160000|2021-02-19 09:32:40|3729.9|3717.9|3728.4|3716.4|3729.9|3717.9|3728.4|3716.4|0
1613727170000|2021-02-19 09:32:50|3728.9|3716.9|3727.4|3715.4|3728.9|3716.9|3727.4|3715.4|1
1613727180000|2021-02-19 09:33:00|3728|3716|3729.9|3717.9|3729.9|3717.9|3728|3716|1
1613727190000|2021-02-19 09:33:10|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|3723.1|3711.1|2
1613727200000|2021-02-19 09:33:20|3724.5|3712.5|3726.5|3714.5|3726.5|3714.5|3724.5|3712.5|0
1613727210000|2021-02-19 09:33:30|3726.3|3714.3|3722.6|3710.6|3726.3|3714.3|3722.6|3710.6|1
1613727220000|2021-02-19 09:33:40|3722.5|3710.5|3721.1|3709.1|3722.5|3710.5|3720.7|3708.7|1
1613727230000|2021-02-19 09:33:50|3720.7|3708.7|3723.5|3711.5|3723.6|3711.6|3720.7|3708.7|0
1613727240000|2021-02-19 09:34:00|3723.1|3711.1|3723.1|3711.1|3723.1|3711.1|3723.1|3711.1|0
1613727250000|2021-02-19 09:34:10|3723|3711|3720.6|3708.6|3723|3711|3720.6|3708.6|0
1613727260000|2021-02-19 09:34:20|3720.7|3708.7|3721.1|3709.1|3721.7|3709.7|3720.7|3708.7|0
1613727270000|2021-02-19 09:34:30|3721.6|3709.6|3721.1|3709.1|3721.6|3709.6|3719.7|3707.7|1
1613727280000|2021-02-19 09:34:40|3719.2|3707.2|3715.9|3703.9|3719.2|3707.2|3715.9|3703.9|3
1613727290000|2021-02-19 09:34:50|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|3715.4|3703.4|0
1613727300000|2021-02-19 09:35:00|3715.9|3703.9|3717.4|3705.4|3717.4|3705.4|3715.9|3703.9|0
1613727310000|2021-02-19 09:35:10|3717.9|3705.9|3718.3|3706.3|3718.3|3706.3|3717.9|3705.9|0
1613727320000|2021-02-19 09:35:20|3719.3|3707.3|3720|3708|3720.2|3708.2|3719.3|3707.3|0
1613727340000|2021-02-19 09:35:40|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|0
1613727360000|2021-02-19 09:36:00|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|0
1613727370000|2021-02-19 09:36:10|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|3718.6|3706.6|0
1613727390000|2021-02-19 09:36:30|3721.3|3709.3|3723.1|3711.1|3723.1|3711.1|3721.3|3709.3|1
1613727410000|2021-02-19 09:36:50|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|0
1613727420000|2021-02-19 09:37:00|3724.1|3712.1|3724|3712|3724.1|3712.1|3724|3712|0
1613727430000|2021-02-19 09:37:10|3724.1|3712.1|3726|3710|3728.9|3712.9|3724.1|3708.9|3
1613727440000|2021-02-19 09:37:20|3726.9|3710.9|3727.8|3711.8|3729.9|3711.8|3726.9|3709.8|0
1613727450000|2021-02-19 09:37:30|3730.3|3710.3|3728.3|3712.3|3730.8|3712.8|3728.3|3710.3|0
1613727460000|2021-02-19 09:37:40|3728.2|3712.2|3729.3|3713.3|3729.3|3713.3|3728.2|3712.2|0
1613727470000|2021-02-19 09:37:50|3728.8|3712.8|3722.9|3710.9|3728.8|3712.8|3722.9|3708.5|0
1613727480000|2021-02-19 09:38:00|3722.5|3710.5|3722.9|3710.9|3722.9|3710.9|3722.4|3710.4|0
1613727490000|2021-02-19 09:38:10|3723.4|3711.4|3723.3|3711.3|3723.4|3711.4|3723.3|3711.3|0
1613727510000|2021-02-19 09:38:30|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|3722.9|3710.9|0
1613727520000|2021-02-19 09:38:40|3724.2|3712.2|3724.3|3712.3|3724.3|3712.3|3724.2|3712.2|0
1613727530000|2021-02-19 09:38:50|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|0
1613727540000|2021-02-19 09:39:00|3724.7|3712.7|3724.3|3712.3|3724.7|3712.7|3724.3|3712.3|0
1613727550000|2021-02-19 09:39:10|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|3724.7|3712.7|0
1613727560000|2021-02-19 09:39:20|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|0
1613727580000|2021-02-19 09:39:40|3722.8|3710.8|3725.2|3713.2|3725.7|3713.7|3722.8|3710.8|0
1613727600000|2021-02-19 09:40:00|3724.3|3712.3|3725.1|3713.1|3726.6|3714.6|3724.3|3712.3|0
1613727610000|2021-02-19 09:40:10|3725.2|3713.2|3724.7|3712.7|3725.2|3713.2|3724.7|3712.7|0
1613727620000|2021-02-19 09:40:20|3723.8|3711.8|3723.2|3711.2|3723.8|3711.8|3723.2|3711.2|0
1613727630000|2021-02-19 09:40:30|3725|3713|3724.6|3712.6|3725.5|3713.5|3724.6|3712.6|0
1613727640000|2021-02-19 09:40:40|3724.1|3712.1|3727.3|3715.3|3727.3|3715.3|3724.1|3712.1|4
1613727650000|2021-02-19 09:40:50|3727.7|3715.7|3727.8|3715.8|3727.8|3715.8|3727.7|3715.7|2
1613727660000|2021-02-19 09:41:00|3727.7|3715.7|3729.3|3717.3|3730.3|3718.3|3727.7|3715.7|8
1613727670000|2021-02-19 09:41:10|3733.6|3713.6|3730.1|3714.1|3734|3716|3726.6|3713.1|0
1613727680000|2021-02-19 09:41:20|3727.7|3715.7|3727.8|3715.8|3727.8|3715.8|3727.7|3715.7|2
1613727700000|2021-02-19 09:41:40|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|3726.9|3714.9|1
1613727710000|2021-02-19 09:41:50|3726.8|3714.8|3726.7|3714.7|3726.9|3714.9|3726.7|3714.7|0
1613727720000|2021-02-19 09:42:00|3727.2|3715.2|3727.2|3715.2|3727.7|3715.7|3727.2|3715.2|3
1613727730000|2021-02-19 09:42:10|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|0
1613727770000|2021-02-19 09:42:50|3725.4|3713.4|3725.3|3713.3|3725.4|3713.4|3725.3|3713.3|0
1613727780000|2021-02-19 09:43:00|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|3726.2|3714.2|4
1613727810000|2021-02-19 09:43:30|3725.7|3713.7|3728|3712|3728.4|3714.4|3725.7|3711.5|9
1613727820000|2021-02-19 09:43:40|3727.5|3711.5|3724.1|3712.1|3727.5|3713|3724.1|3711.5|0
1613727830000|2021-02-19 09:43:50|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|0
1613727840000|2021-02-19 09:44:00|3727.6|3711.5|3725|3713|3727.6|3713|3725|3711.5|0
1613727850000|2021-02-19 09:44:10|3724.5|3712.5|3723.1|3711.1|3724.5|3712.5|3723.1|3711.1|0
1613727860000|2021-02-19 09:44:20|3722.2|3710.2|3719.7|3707.7|3722.2|3710.2|3719.7|3707.7|2
1613727880000|2021-02-19 09:44:40|3719.8|3707.8|3721.6|3709.6|3721.6|3709.6|3719.8|3707.8|0
1613727890000|2021-02-19 09:44:50|3721|3709|3720.7|3708.7|3721|3709|3719.2|3707.2|1
1613727900000|2021-02-19 09:45:00|3722.1|3710.1|3727.1|3715.1|3727.2|3715.2|3722.1|3710.1|0
1613727910000|2021-02-19 09:45:10|3727.6|3715.6|3727.1|3715.1|3727.6|3715.6|3727.1|3715.1|0
1613727920000|2021-02-19 09:45:20|3726.7|3714.7|3725.7|3713.7|3727.6|3715.6|3725.7|3713.7|0
1613727930000|2021-02-19 09:45:30|3726.2|3714.2|3727.2|3715.2|3727.2|3715.2|3726.2|3714.2|0
1613727940000|2021-02-19 09:45:40|3727.6|3715.6|3727.2|3715.2|3727.6|3715.6|3727.2|3715.2|0
1613727950000|2021-02-19 09:45:50|3727.6|3715.6|3727.6|3715.6|3727.7|3715.7|3727.6|3715.6|0
1613727960000|2021-02-19 09:46:00|3727.7|3715.7|3731.4|3715.4|3733.5|3716.1|3727.7|3713.5|7
1613727970000|2021-02-19 09:46:10|3731.5|3715.5|3731.9|3715.9|3731.9|3715.9|3731.5|3715.5|1
1613727980000|2021-02-19 09:46:20|3731.7|3715.7|3728.4|3712.4|3731.7|3715.7|3728.4|3712.4|0
1613727990000|2021-02-19 09:46:30|3727.9|3711.9|3724.4|3712.4|3727.9|3713.4|3724.4|3711.4|0
1613728000000|2021-02-19 09:46:40|3724.9|3712.9|3725.4|3713.4|3725.4|3713.4|3724.9|3712.9|0
1613728020000|2021-02-19 09:47:00|3724.9|3712.9|3728.7|3716.7|3730.7|3716.7|3724.9|3711|0
1613728040000|2021-02-19 09:47:20|3728.8|3712.8|3729.3|3713.3|3729.3|3713.3|3728.8|3712.8|0
1613728050000|2021-02-19 09:47:30|3728.9|3712.9|3726.2|3714.2|3728.9|3714.2|3726.2|3712.4|0
1613728060000|2021-02-19 09:47:40|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|0
1613728070000|2021-02-19 09:47:50|3724.9|3712.9|3723|3711|3724.9|3712.9|3723|3711|0
1613728080000|2021-02-19 09:48:00|3724.9|3712.9|3725.8|3713.8|3725.8|3713.8|3724.9|3712.9|0
1613728090000|2021-02-19 09:48:10|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|3726.7|3714.7|0
1613728100000|2021-02-19 09:48:20|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1613728110000|2021-02-19 09:48:30|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|0
1613728120000|2021-02-19 09:48:40|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|3725.2|3713.2|0
1613728140000|2021-02-19 09:49:00|3725.3|3713.3|3726.6|3714.6|3726.6|3714.6|3725.3|3713.3|0
1613728150000|2021-02-19 09:49:10|3727.6|3715.6|3726.6|3714.6|3727.6|3715.6|3726.6|3714.6|0
1613728160000|2021-02-19 09:49:20|3726.1|3714.1|3726.6|3714.6|3726.6|3714.6|3726.1|3714.1|0
1613728170000|2021-02-19 09:49:30|3726.1|3714.1|3725.7|3713.7|3726.1|3714.1|3725.7|3713.7|0
1613728180000|2021-02-19 09:49:40|3724.8|3712.8|3723.9|3711.9|3725.7|3713.7|3723.9|3711.9|0
1613728200000|2021-02-19 09:50:00|3723|3711|3723|3711|3723|3711|3723|3711|0
1613728210000|2021-02-19 09:50:10|3722.1|3710.1|3722.1|3710.1|3722.1|3710.1|3722.1|3710.1|0
1613728220000|2021-02-19 09:50:20|3721.1|3709.1|3721.1|3709.1|3721.1|3709.1|3721.1|3709.1|0
1613728230000|2021-02-19 09:50:30|3720.6|3708.6|3720.6|3708.6|3720.6|3708.6|3720.6|3708.6|0
1613728240000|2021-02-19 09:50:40|3720.2|3708.2|3719.7|3707.7|3720.2|3708.2|3719.7|3707.7|1
1613728250000|2021-02-19 09:50:50|3718.8|3706.8|3718.2|3706.2|3720.2|3708.2|3718.2|3706.2|0
1613728260000|2021-02-19 09:51:00|3718.4|3706.4|3720.6|3708.6|3720.6|3708.6|3718.4|3706.4|0
1613728270000|2021-02-19 09:51:10|3719.2|3707.2|3718.8|3706.8|3719.2|3707.2|3717.8|3705.8|0
1613728280000|2021-02-19 09:51:20|3717.8|3705.8|3717.8|3705.8|3718.3|3706.3|3717.8|3705.8|0
1613728290000|2021-02-19 09:51:30|3718.3|3706.3|3716.8|3704.8|3718.3|3706.3|3716.8|3704.8|2
1613728300000|2021-02-19 09:51:40|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|0
1613728310000|2021-02-19 09:51:50|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|0
1613728320000|2021-02-19 09:52:00|3719.5|3707.5|3722.6|3710.6|3722.6|3710.6|3719.5|3707.5|7
1613728330000|2021-02-19 09:52:10|3722.2|3710.2|3721.7|3709.7|3722.2|3710.2|3721.7|3709.7|0
1613728350000|2021-02-19 09:52:30|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|3720.4|3708.4|0
1613728360000|2021-02-19 09:52:40|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|3720.8|3708.8|0
1613728370000|2021-02-19 09:52:50|3721.7|3709.7|3723.5|3711.5|3723.5|3711.5|3721.7|3709.7|2
1613728380000|2021-02-19 09:53:00|3722.6|3710.6|3722.6|3710.6|3722.6|3710.6|3722.6|3710.6|8
1613728390000|2021-02-19 09:53:10|3723.5|3711.5|3723.1|3711.1|3723.5|3711.5|3723.1|3711.1|0
1613728400000|2021-02-19 09:53:20|3723.5|3711.5|3721.4|3709.4|3723.8|3711.8|3721.4|3709.4|2
1613728410000|2021-02-19 09:53:30|3720.5|3708.5|3720|3708|3720.5|3708.5|3719.5|3707.5|0
1613728430000|2021-02-19 09:53:50|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|3720.5|3708.5|0
1613728440000|2021-02-19 09:54:00|3722.8|3710.8|3728.5|3716.5|3728.5|3716.5|3722.8|3710.8|10
1613728450000|2021-02-19 09:54:10|3726.6|3714.6|3726.6|3714.6|3726.6|3714.6|3726.6|3714.6|0
1613728460000|2021-02-19 09:54:20|3724.2|3712.2|3722.8|3710.8|3724.2|3712.2|3722.8|3710.8|0
1613728470000|2021-02-19 09:54:30|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|3723.8|3711.8|0
1613728480000|2021-02-19 09:54:40|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|0
1613728490000|2021-02-19 09:54:50|3724.3|3712.3|3724.7|3712.7|3724.7|3712.7|3724.3|3712.3|0
1613728500000|2021-02-19 09:55:00|3724.2|3712.2|3724.2|3712.2|3725.1|3713.1|3723.7|3711.7|1
1613728510000|2021-02-19 09:55:10|3723.8|3711.8|3724.7|3712.7|3724.7|3712.7|3723.8|3711.8|0
1613728520000|2021-02-19 09:55:20|3723.8|3711.8|3723.3|3711.3|3723.8|3711.8|3723.3|3711.3|0
1613728540000|2021-02-19 09:55:40|3723.2|3711.2|3722.7|3710.7|3723.2|3711.2|3722.7|3710.7|0
1613728550000|2021-02-19 09:55:50|3723.3|3711.3|3723.3|3711.3|3723.4|3711.4|3723.3|3711.3|0
1613728560000|2021-02-19 09:56:00|3724.8|3712.8|3725.7|3713.7|3726.2|3714.2|3724.8|3712.8|2
1613728570000|2021-02-19 09:56:10|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|3725.3|3713.3|0
1613728580000|2021-02-19 09:56:20|3725.4|3713.4|3725.5|3713.5|3725.5|3713.5|3725.4|3713.4|1
1613728600000|2021-02-19 09:56:40|3724.1|3712.1|3724.1|3712.1|3724.1|3712.1|3724.1|3712.1|0
1613728610000|2021-02-19 09:56:50|3727.9|3715.9|3728.4|3716.4|3728.4|3716.4|3727.9|3715.9|0
1613728620000|2021-02-19 09:57:00|3728.5|3716.5|3727.9|3715.9|3730|3718|3727.8|3715.8|0
1613728630000|2021-02-19 09:57:10|3727.4|3715.4|3729.3|3717.3|3729.3|3717.3|3727.4|3715.4|0
1613728640000|2021-02-19 09:57:20|3729.2|3717.2|3727.8|3715.8|3729.2|3717.2|3727.8|3715.8|0
1613728650000|2021-02-19 09:57:30|3727.7|3715.7|3729.3|3717.3|3731.8|3717.3|3727.7|3715.7|0
1613728670000|2021-02-19 09:57:50|3729.2|3717.2|3729.2|3717.2|3729.2|3717.2|3728.7|3716.7|0
1613728680000|2021-02-19 09:58:00|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|3730.2|3718.2|0
1613728690000|2021-02-19 09:58:10|3730.6|3718.6|3730.2|3718.2|3730.6|3718.6|3730.2|3718.2|0
1613728710000|2021-02-19 09:58:30|3730.6|3718.6|3731.1|3719.1|3731.1|3719.1|3730.6|3718.6|0
1613728720000|2021-02-19 09:58:40|3730.6|3718.6|3731.1|3719.1|3731.1|3719.1|3730.1|3718.1|0
1613728730000|2021-02-19 09:58:50|3730.8|3718.8|3729.8|3717.8|3730.8|3718.8|3729|3717|10
1613728740000|2021-02-19 09:59:00|3731|3719|3733.5|3721.5|3733.5|3721.5|3731|3719|2
1613728750000|2021-02-19 09:59:10|3735|3723|3735.5|3723.5|3735.5|3723.5|3735|3723|0
1613728760000|2021-02-19 09:59:20|3737|3725|3737|3725|3737|3725|3737|3725|0
1613728770000|2021-02-19 09:59:30|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|3737.1|3725.1|0
1613728780000|2021-02-19 09:59:40|3738.5|3726.5|3738.5|3726.5|3740|3728|3738.5|3726.5|0
1613728790000|2021-02-19 09:59:50|3739.4|3727.4|3743.1|3727.1|3743.7|3727.4|3738.9|3723.7|2
1613961000000|2021-02-22 02:30:00|3768.9|3756.9|3771.9|3759.9|3771.9|3759.9|3768.9|3755.4|2
1613961010000|2021-02-22 02:30:10|3775.4|3759.4|3777.9|3761.9|3779.4|3763.4|3773.9|3759.4|1
1613961020000|2021-02-22 02:30:20|3778.3|3762.3|3779.4|3763.4|3780.4|3766.9|3778.3|3762.3|0
1613961030000|2021-02-22 02:30:30|3778.4|3762.4|3776.4|3764.4|3779.9|3764.9|3776.4|3762.4|0
1613961040000|2021-02-22 02:30:40|3779.8|3763.8|3777.3|3765.3|3780.4|3766.8|3776.8|3762.8|0
1613961050000|2021-02-22 02:30:50|3778.9|3766.9|3778.8|3766.8|3780.4|3766.9|3777.9|3764.3|1
1613961060000|2021-02-22 02:31:00|3778.4|3766.4|3777.8|3765.8|3778.8|3766.8|3777.3|3765.3|1
1613961070000|2021-02-22 02:31:10|3776.8|3764.8|3783.3|3771.3|3783.3|3771.3|3776.8|3764.8|36
1613961080000|2021-02-22 02:31:20|3783.8|3771.8|3786.3|3774.3|3788.3|3774.8|3783.8|3771.3|0
1613961090000|2021-02-22 02:31:30|3786.8|3774.8|3787.3|3775.3|3788.3|3776.3|3786.8|3774.8|1
1613961100000|2021-02-22 02:31:40|3786.8|3774.8|3790.8|3778.8|3791.3|3779.3|3786.8|3774.8|0
1613961110000|2021-02-22 02:31:50|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3790.8|3778.8|0
1613961120000|2021-02-22 02:32:00|3791.8|3779.8|3791.3|3779.3|3791.8|3779.8|3791.3|3779.3|0
1613961140000|2021-02-22 02:32:20|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|2
1613961150000|2021-02-22 02:32:30|3791.3|3779.3|3790.3|3778.3|3791.3|3779.3|3790.3|3778.3|2
1613961160000|2021-02-22 02:32:40|3790.8|3778.8|3790.3|3778.3|3791.3|3779.3|3790.3|3778.3|0
1613961170000|2021-02-22 02:32:50|3790.8|3778.8|3791.8|3779.8|3791.8|3779.8|3790.8|3778.8|0
1613961180000|2021-02-22 02:33:00|3792.8|3780.8|3794.3|3782.3|3794.8|3782.8|3792.8|3780.8|0
1613961190000|2021-02-22 02:33:10|3792.8|3780.8|3793.3|3781.3|3794.3|3782.3|3792.8|3780.8|0
1613961200000|2021-02-22 02:33:20|3792.8|3780.8|3793.8|3781.8|3793.8|3781.8|3792.8|3780.8|0
1613961210000|2021-02-22 02:33:30|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|3794.3|3782.3|0
1613961220000|2021-02-22 02:33:40|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1613961240000|2021-02-22 02:34:00|3796.8|3784.8|3798.8|3786.8|3798.8|3786.8|3796.8|3784.8|0
1613961250000|2021-02-22 02:34:10|3799.3|3787.3|3802.8|3790.8|3802.8|3790.8|3799.3|3787.3|4
1613961260000|2021-02-22 02:34:20|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|6
1613961270000|2021-02-22 02:34:30|3801.8|3789.8|3801.3|3789.3|3801.8|3789.8|3800.8|3788.8|4
1613961280000|2021-02-22 02:34:40|3800.3|3788.3|3804.3|3792.3|3804.9|3792.9|3799.8|3787.8|22
1613961290000|2021-02-22 02:34:50|3804.8|3792.8|3803.3|3791.3|3804.8|3792.8|3803.3|3791.3|2
1613961300000|2021-02-22 02:35:00|3802.8|3790.8|3799.8|3787.8|3802.8|3790.8|3799.3|3787.3|4
1613961310000|2021-02-22 02:35:10|3800.3|3788.3|3797.3|3785.3|3800.8|3788.8|3797.3|3785.3|0
1613961320000|2021-02-22 02:35:20|3797.8|3785.8|3796.8|3784.8|3797.8|3785.8|3795.3|3783.3|0
1613961330000|2021-02-22 02:35:30|3797.3|3785.3|3796.8|3784.8|3797.8|3785.8|3796.8|3784.8|4
1613961340000|2021-02-22 02:35:40|3797.3|3785.3|3797.8|3785.8|3798.3|3786.3|3797.3|3785.3|1
1613961350000|2021-02-22 02:35:50|3798.3|3786.3|3797.8|3785.8|3798.3|3786.3|3797.8|3785.8|0
1613961360000|2021-02-22 02:36:00|3798.3|3786.3|3797.8|3785.8|3798.3|3786.3|3797.8|3785.8|0
1613961370000|2021-02-22 02:36:10|3797.3|3785.3|3798.3|3786.3|3798.3|3786.3|3795.8|3783.8|2
1613961380000|2021-02-22 02:36:20|3798.8|3786.8|3799.3|3787.3|3799.8|3787.8|3798.8|3786.8|2
1613961390000|2021-02-22 02:36:30|3802.3|3790.3|3801.8|3789.8|3802.8|3790.8|3799.3|3787.3|3
1613961400000|2021-02-22 02:36:40|3801.3|3789.3|3801.3|3789.3|3801.3|3789.3|3800.8|3788.8|0
1613961410000|2021-02-22 02:36:50|3800.8|3788.8|3798.8|3786.8|3800.8|3788.8|3798.8|3786.8|1
1613961420000|2021-02-22 02:37:00|3799.3|3787.3|3799.3|3787.3|3799.3|3787.3|3798.8|3786.8|0
1613961430000|2021-02-22 02:37:10|3799.8|3787.8|3799.3|3787.3|3799.8|3787.8|3799.3|3787.3|0
1613961440000|2021-02-22 02:37:20|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|3798.8|3786.8|2
1613961450000|2021-02-22 02:37:30|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|3798.3|3786.3|10
1613961460000|2021-02-22 02:37:40|3798.8|3786.8|3797.8|3785.8|3798.8|3786.8|3797.8|3785.8|0
1613961470000|2021-02-22 02:37:50|3798.3|3786.3|3799.3|3787.3|3799.3|3787.3|3797.8|3785.8|11
1613961480000|2021-02-22 02:38:00|3799.8|3787.8|3799.8|3787.8|3800.3|3788.3|3799.8|3787.8|16
1613961490000|2021-02-22 02:38:10|3799.3|3787.3|3798.3|3786.3|3799.8|3787.8|3798.3|3786.3|0
1613961500000|2021-02-22 02:38:20|3797.8|3785.8|3797.8|3785.8|3798.3|3786.3|3797.8|3785.8|0
1613961510000|2021-02-22 02:38:30|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|0
1613961520000|2021-02-22 02:38:40|3796.8|3784.8|3796.8|3784.8|3797.3|3785.3|3796.8|3784.8|0
1613961540000|2021-02-22 02:39:00|3796.3|3784.3|3797.8|3785.8|3797.8|3785.8|3796.3|3784.3|5
1613961550000|2021-02-22 02:39:10|3797.3|3785.3|3796.8|3784.8|3797.3|3785.3|3796.8|3784.8|0
1613961560000|2021-02-22 02:39:20|||||||||20
1613961570000|2021-02-22 02:39:30|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|31
1613961580000|2021-02-22 02:39:40|3796.8|3784.8|3795.8|3783.8|3797.3|3785.3|3795.8|3783.8|45
1613961590000|2021-02-22 02:39:50|3796.3|3784.3|3797.3|3785.3|3797.8|3785.8|3796.3|3784.3|12
1613961600000|2021-02-22 02:40:00|3796.8|3784.8|3796.8|3784.8|3797.3|3785.3|3796.8|3784.8|0
1613961610000|2021-02-22 02:40:10|3796.3|3784.3|3795.8|3783.8|3796.3|3784.3|3795.8|3783.8|4
1613961620000|2021-02-22 02:40:20|3796.3|3784.3|3796.8|3784.8|3796.8|3784.8|3795.8|3783.8|4
1613961630000|2021-02-22 02:40:30|3795.8|3783.8|3793.3|3781.3|3795.8|3783.8|3793.3|3781.3|11
1613961640000|2021-02-22 02:40:40|3792.8|3780.8|3791.3|3779.3|3792.8|3780.8|3790.3|3778.3|2
1613961650000|2021-02-22 02:40:50|3790.8|3778.8|3791.3|3779.3|3792.8|3780.8|3789.8|3777.8|3
1613961660000|2021-02-22 02:41:00|3791.8|3779.8|3791.3|3779.3|3791.8|3779.8|3789.8|3777.8|1
1613961670000|2021-02-22 02:41:10|3790.3|3778.3|3788.8|3776.8|3790.3|3778.3|3788.8|3776.8|6
1613961680000|2021-02-22 02:41:20|3788.3|3776.3|3789.3|3777.3|3789.3|3777.3|3787.3|3775.3|2
1613961690000|2021-02-22 02:41:30|3788.8|3776.8|3788.8|3776.8|3789.3|3777.3|3788.3|3776.3|2
1613961700000|2021-02-22 02:41:40|3788.3|3776.3|3789.3|3777.3|3790.3|3778.3|3788.3|3776.3|10
1613961710000|2021-02-22 02:41:50|3786.8|3774.8|3785.3|3773.3|3786.8|3774.8|3785.3|3773.3|10
1613961720000|2021-02-22 02:42:00|3784.8|3772.8|3788.8|3776.8|3788.8|3776.8|3784.8|3772.8|26
1613961730000|2021-02-22 02:42:10|3788.3|3776.3|3789.3|3777.3|3789.3|3777.3|3788.3|3776.3|1
1613961740000|2021-02-22 02:42:20|3785.8|3773.8|3793.3|3777.3|3793.3|3778.8|3785.3|3773.3|26
1613961750000|2021-02-22 02:42:30|3790.8|3778.8|3792.3|3780.3|3794.3|3780.8|3790.8|3777.8|0
1613961760000|2021-02-22 02:42:40|3793.3|3781.3|3792.8|3780.8|3794.3|3782.3|3791.8|3779.8|0
1613961770000|2021-02-22 02:42:50|3794.3|3782.3|3793.8|3781.8|3794.3|3782.3|3793.8|3781.8|0
1613961780000|2021-02-22 02:43:00|3794.3|3782.3|3792.3|3780.3|3794.3|3782.3|3792.3|3780.3|40
1613961790000|2021-02-22 02:43:10|3792.8|3780.8|3791.3|3779.3|3792.8|3780.8|3791.3|3779.3|0
1613961800000|2021-02-22 02:43:20|3790.8|3778.8|3791.8|3779.8|3791.8|3779.8|3790.8|3778.8|0
1613961810000|2021-02-22 02:43:30|3791.3|3779.3|3790.8|3778.8|3791.3|3779.3|3790.8|3778.8|0
1613961820000|2021-02-22 02:43:40|3791.3|3779.3|3791.8|3779.8|3791.8|3779.8|3791.3|3779.3|0
1613961830000|2021-02-22 02:43:50|3791.3|3779.3|3790.8|3778.8|3791.8|3779.8|3790.8|3778.8|0
1613961840000|2021-02-22 02:44:00|3789.8|3777.8|3789.3|3777.3|3789.8|3777.8|3789.3|3777.3|0
1613961850000|2021-02-22 02:44:10|||||||||2
1613961860000|2021-02-22 02:44:20|3788.8|3776.8|3787.8|3775.8|3788.8|3776.8|3787.8|3775.8|3
1613961870000|2021-02-22 02:44:30|3787.3|3775.3|3787.8|3775.8|3787.8|3775.8|3787.3|3775.3|2
1613961880000|2021-02-22 02:44:40|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|42
1613961910000|2021-02-22 02:45:10|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|1
1613961930000|2021-02-22 02:45:30|3787.3|3775.3|3787.8|3775.8|3787.8|3775.8|3787.3|3775.3|0
1613961940000|2021-02-22 02:45:40|3786.8|3774.8|3787.8|3775.8|3787.8|3775.8|3786.8|3774.8|0
1613961950000|2021-02-22 02:45:50|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.3|3774.3|5
1613961960000|2021-02-22 02:46:00|3786.3|3774.3|3785.3|3773.3|3786.8|3774.8|3785.3|3773.3|0
1613961970000|2021-02-22 02:46:10|3786.3|3774.3|3784.8|3772.8|3786.8|3774.8|3784.8|3772.8|2
1613961980000|2021-02-22 02:46:20|3786.3|3774.3|3787.3|3775.3|3787.3|3775.3|3786.3|3774.3|3
1613962000000|2021-02-22 02:46:40|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|8
1613962010000|2021-02-22 02:46:50|3790.8|3778.8|3794.3|3782.3|3794.3|3782.3|3790.8|3778.8|51
1613962020000|2021-02-22 02:47:00|3794.8|3782.8|3797.3|3785.3|3797.8|3785.8|3794.8|3782.8|7
1613962030000|2021-02-22 02:47:10|3797.8|3785.8|3799.8|3787.8|3800.3|3788.3|3797.8|3785.8|16
1613962040000|2021-02-22 02:47:20|3800.3|3788.3|3802.3|3790.3|3802.3|3790.3|3799.8|3787.8|13
1613962050000|2021-02-22 02:47:30|3803.3|3791.3|3799.8|3787.8|3803.3|3791.3|3799.8|3787.8|15
1613962060000|2021-02-22 02:47:40|3798.8|3786.8|3795.8|3783.8|3798.8|3786.8|3795.8|3783.8|0
1613962070000|2021-02-22 02:47:50|3795.3|3783.3|3796.3|3784.3|3796.8|3784.8|3795.3|3783.3|0
1613962080000|2021-02-22 02:48:00|3795.3|3783.3|3794.8|3782.8|3795.3|3783.3|3794.8|3782.8|1
1613962090000|2021-02-22 02:48:10|3794.3|3782.3|3795.8|3783.8|3795.8|3783.8|3794.3|3782.3|0
1613962100000|2021-02-22 02:48:20|3796.3|3784.3|3795.8|3783.8|3796.3|3784.3|3795.8|3783.8|0
1613962110000|2021-02-22 02:48:30|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|3795.8|3783.8|0
1613962120000|2021-02-22 02:48:40|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|0
1613962130000|2021-02-22 02:48:50|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|3795.3|3783.3|0
1613962140000|2021-02-22 02:49:00|3794.3|3782.3|3796.3|3780.3|3796.3|3783.3|3794.3|3780.3|0
1613962150000|2021-02-22 02:49:10|3795.8|3779.8|3793.3|3777.3|3795.8|3779.8|3790.8|3777.3|1
1613962160000|2021-02-22 02:49:20|3790.8|3778.8|3791.8|3779.8|3793.3|3779.8|3790.8|3777.3|0
1613962170000|2021-02-22 02:49:30|3793.8|3781.8|3794.3|3778.3|3794.3|3781.8|3793.8|3778.3|0
1613962190000|2021-02-22 02:49:50|3791.8|3779.8|3794.3|3778.3|3794.3|3779.8|3791.8|3778.3|0
1613962210000|2021-02-22 02:50:10|3791.8|3779.8|3792.3|3780.3|3792.3|3780.3|3791.8|3779.8|0
1613962220000|2021-02-22 02:50:20|3791.8|3779.8|3790.8|3778.8|3791.8|3779.8|3790.8|3778.8|1
1613962230000|2021-02-22 02:50:30|3791.8|3779.8|3792.3|3780.3|3792.3|3780.3|3791.8|3779.8|0
1613962250000|2021-02-22 02:50:50|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|1
1613962260000|2021-02-22 02:51:00|3791.3|3779.3|3790.3|3778.3|3791.3|3779.3|3790.3|3778.3|0
1613962270000|2021-02-22 02:51:10|3789.8|3777.8|3781.8|3769.8|3791.3|3778.3|3781.8|3768.3|18
1613962280000|2021-02-22 02:51:20|3784.3|3768.3|3786.3|3774.3|3786.3|3774.3|3782.3|3768.3|11
1613962290000|2021-02-22 02:51:30|3786.8|3774.8|3787.8|3775.8|3787.8|3775.8|3786.8|3774.8|1
1613962300000|2021-02-22 02:51:40|3787.3|3775.3|3787.8|3775.8|3788.3|3776.3|3787.3|3775.3|0
1613962310000|2021-02-22 02:51:50|3788.3|3776.3|3787.3|3775.3|3788.3|3776.3|3787.3|3775.3|0
1613962320000|2021-02-22 02:52:00|3787.8|3775.8|3787.3|3775.3|3787.8|3775.8|3787.3|3775.3|0
1613962330000|2021-02-22 02:52:10|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|0
1613962340000|2021-02-22 02:52:20|3785.8|3773.8|3782.8|3770.8|3785.8|3773.8|3782.8|3770.8|10
1613962350000|2021-02-22 02:52:30|3783.3|3771.3|3785.8|3773.8|3786.2|3774.2|3783.3|3771.3|0
1613962360000|2021-02-22 02:52:40|3785.3|3773.3|3786.8|3774.8|3786.8|3774.8|3785.3|3773.3|0
1613962370000|2021-02-22 02:52:50|3786.3|3774.3|3785.8|3773.8|3786.3|3774.3|3785.8|3773.8|0
1613962380000|2021-02-22 02:53:00|3785.7|3773.7|3785.2|3773.2|3785.7|3773.7|3785.2|3773.2|0
1613962390000|2021-02-22 02:53:10|3784.7|3772.7|3781.7|3769.7|3784.7|3772.7|3781.7|3769.7|3
1613962400000|2021-02-22 02:53:20|3782.7|3770.7|3782.2|3770.2|3782.7|3770.7|3782.2|3770.2|23
1613962410000|2021-02-22 02:53:30|3781.7|3769.7|3781.2|3769.2|3782.2|3770.2|3780.2|3768.2|1
1613962420000|2021-02-22 02:53:40|3780.7|3768.7|3781.2|3769.2|3781.2|3769.2|3780.7|3768.7|8
1613962430000|2021-02-22 02:53:50|3778.8|3766.8|3779.7|3767.7|3780.2|3768.2|3778.8|3766.8|5
1613962440000|2021-02-22 02:54:00|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3778.7|3766.7|6
1613962450000|2021-02-22 02:54:10|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.2|3767.2|2
1613962460000|2021-02-22 02:54:20|3780.2|3768.2|3781.7|3769.7|3781.7|3769.7|3780.2|3768.2|1
1613962470000|2021-02-22 02:54:30|3781.2|3769.2|3783.2|3771.2|3783.2|3771.2|3781.2|3769.2|0
1613962480000|2021-02-22 02:54:40|3783.3|3771.3|3783.2|3771.2|3783.7|3771.7|3783.2|3771.2|0
1613962490000|2021-02-22 02:54:50|3782.7|3770.7|3781.7|3769.7|3782.7|3770.7|3781.7|3769.7|0
1613962500000|2021-02-22 02:55:00|3782.2|3770.2|3783.2|3771.2|3783.2|3771.2|3782.2|3770.2|0
1613962510000|2021-02-22 02:55:10|3782.7|3770.7|3783.7|3771.7|3783.7|3771.7|3782.7|3770.7|0
1613962520000|2021-02-22 02:55:20|3784.2|3772.2|3783.7|3771.7|3784.2|3772.2|3783.7|3771.7|0
1613962550000|2021-02-22 02:55:50|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|1
1613962570000|2021-02-22 02:56:10|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1613962580000|2021-02-22 02:56:20|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|0
1613962600000|2021-02-22 02:56:40|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1613962610000|2021-02-22 02:56:50|3784.7|3772.7|3785.2|3773.2|3785.2|3773.2|3783.7|3771.7|1
1613962620000|2021-02-22 02:57:00|3782.2|3770.2|3785.2|3773.2|3785.2|3773.2|3782.2|3770.2|16
1613962630000|2021-02-22 02:57:10|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1613962640000|2021-02-22 02:57:20|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|0
1613962650000|2021-02-22 02:57:30|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1613962670000|2021-02-22 02:57:50|3784.7|3772.7|3786.2|3774.2|3786.2|3774.2|3784.7|3772.7|16
1613962680000|2021-02-22 02:58:00|3786.7|3774.7|3786.2|3774.2|3786.7|3774.7|3786.2|3774.2|0
1613962690000|2021-02-22 02:58:10|3786.7|3774.7|3786.2|3774.2|3786.7|3774.7|3786.2|3774.2|1
1613962700000|2021-02-22 02:58:20|3786.7|3774.7|3786.2|3774.2|3786.7|3774.7|3786.2|3774.2|0
1613962730000|2021-02-22 02:58:50|3785.7|3773.7|3786.2|3774.2|3786.2|3774.2|3785.7|3773.7|1
1613962780000|2021-02-22 02:59:40|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1613962790000|2021-02-22 02:59:50|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3
1613962800000|2021-02-22 03:00:00|3787.7|3775.7|3788.2|3776.2|3788.2|3776.2|3787.2|3775.2|1
1613962810000|2021-02-22 03:00:10|3787.7|3775.7|3789.7|3777.7|3789.7|3777.7|3787.7|3775.7|0
1613962820000|2021-02-22 03:00:20|3789.2|3777.2|3791.7|3779.7|3791.7|3779.7|3789.2|3777.2|0
1613962830000|2021-02-22 03:00:30|3792.2|3780.2|3790.7|3778.7|3792.2|3780.2|3790.7|3778.7|1
1613962860000|2021-02-22 03:01:00|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|1
1613962870000|2021-02-22 03:01:10|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|3791.7|3779.7|0
1613962880000|2021-02-22 03:01:20|3791.2|3779.2|3791.7|3779.7|3792.2|3780.2|3791.2|3779.2|0
1613962890000|2021-02-22 03:01:30|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1613962900000|2021-02-22 03:01:40|3791.7|3779.7|3792.2|3780.2|3792.2|3780.2|3791.7|3779.7|0
1613962910000|2021-02-22 03:01:50|3791.7|3779.7|3789.7|3777.7|3792.2|3780.2|3789.7|3777.7|1
1613962920000|2021-02-22 03:02:00|3789.2|3777.2|3788.7|3776.7|3789.2|3777.2|3788.7|3776.7|0
1613962930000|2021-02-22 03:02:10|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|0
1613962940000|2021-02-22 03:02:20|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|0
1613962950000|2021-02-22 03:02:30|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1613962960000|2021-02-22 03:02:40|3790.7|3778.7|3789.7|3777.7|3790.7|3778.7|3789.7|3777.7|0
1613962970000|2021-02-22 03:02:50|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|1
1613963030000|2021-02-22 03:03:50|3789.7|3777.7|3789.7|3777.7|3790.2|3778.2|3789.7|3777.7|1
1613963060000|2021-02-22 03:04:20|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1613963080000|2021-02-22 03:04:40|3789.2|3777.2|3790.7|3778.7|3790.7|3778.7|3789.2|3777.2|0
1613963090000|2021-02-22 03:04:50|3790.2|3778.2|3790.7|3778.7|3790.7|3778.7|3790.2|3778.2|1
1613963100000|2021-02-22 03:05:00|3790.2|3778.2|3796.2|3784.2|3796.2|3784.2|3790.2|3778.2|3
1613963110000|2021-02-22 03:05:10|3796.7|3784.7|3795.7|3783.7|3796.7|3784.7|3795.7|3783.7|3
1613963120000|2021-02-22 03:05:20|3794.7|3782.7|3793.2|3781.2|3794.7|3782.7|3793.2|3781.2|0
1613963130000|2021-02-22 03:05:30|3793.7|3781.7|3794.2|3782.2|3794.2|3782.2|3793.7|3781.7|0
1613963140000|2021-02-22 03:05:40|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|0
1613963150000|2021-02-22 03:05:50|3792.7|3780.7|3793.2|3781.2|3793.2|3781.2|3792.7|3780.7|0
1613963160000|2021-02-22 03:06:00|3791.2|3779.2|3791.7|3779.7|3791.7|3779.7|3791.2|3779.2|0
1613963170000|2021-02-22 03:06:10|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|0
1613963180000|2021-02-22 03:06:20|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3788.2|3776.2|7
1613963190000|2021-02-22 03:06:30|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|0
1613963200000|2021-02-22 03:06:40|3788.2|3776.2|3788.7|3776.7|3788.7|3776.7|3788.2|3776.2|0
1613963210000|2021-02-22 03:06:50|3788.2|3776.2|3788.2|3776.2|3788.7|3776.7|3788.2|3776.2|0
1613963220000|2021-02-22 03:07:00|3787.7|3775.7|3788.2|3776.2|3788.2|3776.2|3787.7|3775.7|2
1613963230000|2021-02-22 03:07:10|||||||||6
1613963240000|2021-02-22 03:07:20|3787.7|3775.7|3787.2|3775.2|3787.7|3775.7|3786.7|3774.7|0
1613963260000|2021-02-22 03:07:40|3786.7|3774.7|3786.2|3774.2|3786.7|3774.7|3786.2|3774.2|2
1613963270000|2021-02-22 03:07:50|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1613963280000|2021-02-22 03:08:00|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|0
1613963290000|2021-02-22 03:08:10|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.2|3773.2|2
1613963300000|2021-02-22 03:08:20|3784.7|3772.7|3785.2|3773.2|3785.2|3773.2|3784.7|3772.7|0
1613963310000|2021-02-22 03:08:30|3784.7|3772.7|3785.2|3773.2|3785.2|3773.2|3784.7|3772.7|0
1613963320000|2021-02-22 03:08:40|3784.7|3772.7|3785.7|3773.7|3786.2|3774.2|3784.7|3772.7|3
1613963330000|2021-02-22 03:08:50|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|0
1613963340000|2021-02-22 03:09:00|3786.7|3774.7|3785.7|3773.7|3786.7|3774.7|3785.7|3773.7|0
1613963350000|2021-02-22 03:09:10|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|2
1613963360000|2021-02-22 03:09:20|3784.2|3772.2|3784.2|3772.2|3784.7|3772.7|3783.7|3771.7|2
1613963370000|2021-02-22 03:09:30|3784.7|3772.7|3784.2|3772.2|3784.7|3772.7|3784.2|3772.2|0
1613963380000|2021-02-22 03:09:40|3784.7|3772.7|3784.2|3772.2|3784.7|3772.7|3784.2|3772.2|1
1613963390000|2021-02-22 03:09:50|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1613963400000|2021-02-22 03:10:00|3784.2|3772.2|3784.7|3772.7|3785.2|3773.2|3784.2|3772.2|2
1613963410000|2021-02-22 03:10:10|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1613963420000|2021-02-22 03:10:20|3783.7|3771.7|3783.2|3771.2|3783.7|3771.7|3783.2|3771.2|1
1613963430000|2021-02-22 03:10:30|3782.7|3770.7|3782.2|3770.2|3782.7|3770.7|3781.2|3769.2|10
1613963440000|2021-02-22 03:10:40|3781.7|3769.7|3781.2|3769.2|3781.7|3769.7|3781.2|3769.2|0
1613963450000|2021-02-22 03:10:50|3780.7|3768.7|3781.7|3769.7|3781.7|3769.7|3780.2|3768.2|0
1613963460000|2021-02-22 03:11:00|3783.2|3771.2|3783.7|3771.7|3783.7|3771.7|3783.2|3771.2|0
1613963470000|2021-02-22 03:11:10|3784.2|3772.2|3784.7|3772.7|3784.7|3772.7|3784.2|3772.2|0
1613963480000|2021-02-22 03:11:20|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|0
1613963510000|2021-02-22 03:11:50|3785.7|3773.7|3786.2|3774.2|3786.2|3774.2|3785.7|3773.7|1
1613963520000|2021-02-22 03:12:00|3785.7|3773.7|3786.2|3774.2|3786.2|3774.2|3784.7|3772.7|0
1613963540000|2021-02-22 03:12:20|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1613963550000|2021-02-22 03:12:30|3787.2|3775.2|3788.2|3776.2|3788.2|3776.2|3787.2|3775.2|0
1613963560000|2021-02-22 03:12:40|3787.7|3775.7|3788.7|3776.7|3788.7|3776.7|3787.7|3775.7|0
1613963570000|2021-02-22 03:12:50|3788.2|3776.2|3787.7|3775.7|3788.2|3776.2|3787.7|3775.7|1
1613963580000|2021-02-22 03:13:00|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|0
1613963590000|2021-02-22 03:13:10|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1613963620000|2021-02-22 03:13:40|3787.2|3775.2|3786.2|3774.2|3787.2|3775.2|3786.2|3774.2|0
1613963630000|2021-02-22 03:13:50|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|1
1613963690000|2021-02-22 03:14:50|||||||||1
1613963750000|2021-02-22 03:15:50|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|1
1613963760000|2021-02-22 03:16:00|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1613963780000|2021-02-22 03:16:20|3787.2|3775.2|3786.7|3774.7|3787.2|3775.2|3786.7|3774.7|0
1613963790000|2021-02-22 03:16:30|3787.2|3775.2|3786.7|3774.7|3787.2|3775.2|3786.7|3774.7|0
1613963810000|2021-02-22 03:16:50|||||||||1
1613963820000|2021-02-22 03:17:00|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|0
1613963840000|2021-02-22 03:17:20|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3786.2|3774.2|0
1613963860000|2021-02-22 03:17:40|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.1|3774.1|0
1613963870000|2021-02-22 03:17:50|||||||||1
1613963900000|2021-02-22 03:18:20|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|8
1613963910000|2021-02-22 03:18:30|3786.6|3774.6|3787.6|3775.6|3788.1|3776.1|3786.6|3774.6|0
1613963920000|2021-02-22 03:18:40|3787.1|3775.1|3788.1|3776.1|3788.1|3776.1|3787.1|3775.1|0
1613963940000|2021-02-22 03:19:00|3787.6|3775.6|3788.1|3776.1|3788.1|3776.1|3787.6|3775.6|0
1613963950000|2021-02-22 03:19:10|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1613963960000|2021-02-22 03:19:20|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1613963980000|2021-02-22 03:19:40|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1613963990000|2021-02-22 03:19:50|3787.1|3775.1|3787.6|3775.6|3787.6|3775.6|3787.1|3775.1|1
1613964000000|2021-02-22 03:20:00|3786.6|3774.6|3787.6|3775.6|3787.6|3775.6|3786.6|3774.6|0
1613964030000|2021-02-22 03:20:30|3788.1|3776.1|3787.6|3775.6|3788.1|3776.1|3787.6|3775.6|0
1613964040000|2021-02-22 03:20:40|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1613964050000|2021-02-22 03:20:50|3786.6|3774.6|3786.1|3774.1|3786.6|3774.6|3786.1|3774.1|1
1613964070000|2021-02-22 03:21:10|||||||||2
1613964080000|2021-02-22 03:21:20|3785.6|3773.6|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|0
1613964100000|2021-02-22 03:21:40|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1613964110000|2021-02-22 03:21:50|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|1
1613964120000|2021-02-22 03:22:00|3783.1|3771.1|3782.6|3770.6|3783.1|3771.1|3782.1|3770.1|0
1613964130000|2021-02-22 03:22:10|3782.1|3770.1|3782.1|3770.1|3782.6|3770.6|3781.6|3769.6|0
1613964140000|2021-02-22 03:22:20|3782.6|3770.6|3782.1|3770.1|3782.6|3770.6|3782.1|3770.1|0
1613964150000|2021-02-22 03:22:30|3781.6|3769.6|3781.6|3769.6|3782.1|3770.1|3781.6|3769.6|0
1613964160000|2021-02-22 03:22:40|3782.1|3770.1|3783.1|3771.1|3783.1|3771.1|3782.1|3770.1|0
1613964170000|2021-02-22 03:22:50|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|0
1613964180000|2021-02-22 03:23:00|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|0
1613964190000|2021-02-22 03:23:10|3783.6|3771.6|3784.1|3772.1|3784.1|3772.1|3783.6|3771.6|0
1613964200000|2021-02-22 03:23:20|3784.6|3772.6|3784.1|3772.1|3784.6|3772.6|3784.1|3772.1|0
1613964210000|2021-02-22 03:23:30|3784.6|3772.6|3783.6|3771.6|3784.6|3772.6|3783.6|3771.6|0
1613964230000|2021-02-22 03:23:50|3784.1|3772.1|3784.1|3772.1|3784.6|3772.6|3784.1|3772.1|1
1613964240000|2021-02-22 03:24:00|3784.6|3772.6|3785.1|3773.1|3785.1|3773.1|3784.6|3772.6|0
1613964290000|2021-02-22 03:24:50|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|1
1613964310000|2021-02-22 03:25:10|3785.6|3773.6|3785.6|3773.6|3786.1|3774.1|3785.6|3773.6|31
1613964320000|2021-02-22 03:25:20|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|1
1613964340000|2021-02-22 03:25:40|3784.1|3772.1|3783.6|3771.6|3784.1|3772.1|3783.6|3771.6|1
1613964360000|2021-02-22 03:26:00|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3782.6|3770.6|0
1613964370000|2021-02-22 03:26:10|3783.6|3771.6|3783.6|3771.6|3784.1|3772.1|3783.1|3771.1|0
1613964390000|2021-02-22 03:26:30|3784.1|3772.1|3783.6|3771.6|3784.1|3772.1|3783.6|3771.6|0
1613964400000|2021-02-22 03:26:40|3784.1|3772.1|3784.6|3772.6|3784.6|3772.6|3784.1|3772.1|3
1613964410000|2021-02-22 03:26:50|||||||||9
1613964420000|2021-02-22 03:27:00|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|2
1613964430000|2021-02-22 03:27:10|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1613964460000|2021-02-22 03:27:40|3784.1|3772.1|3783.6|3771.6|3784.1|3772.1|3783.6|3771.6|0
1613964470000|2021-02-22 03:27:50|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|1
1613964480000|2021-02-22 03:28:00|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1613964490000|2021-02-22 03:28:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|2
1613964500000|2021-02-22 03:28:20|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1613964530000|2021-02-22 03:28:50|3784.6|3772.6|3784.6|3772.6|3785.1|3773.1|3784.6|3772.6|1
1613964550000|2021-02-22 03:29:10|3784.1|3772.1|3781.6|3769.6|3784.1|3772.1|3781.6|3769.6|4
1613964570000|2021-02-22 03:29:30|3781.1|3769.1|3780.6|3768.6|3781.1|3769.1|3780.6|3768.6|10
1613964580000|2021-02-22 03:29:40|3780.1|3768.1|3780.1|3768.1|3780.6|3768.6|3780.1|3768.1|11
1613964600000|2021-02-22 03:30:00|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1613964610000|2021-02-22 03:30:10|3781.1|3769.1|3779.6|3767.6|3781.1|3769.1|3779.6|3767.6|0
1613964620000|2021-02-22 03:30:20|3780.1|3768.1|3779.6|3767.6|3780.1|3768.1|3779.6|3767.6|6
1613964630000|2021-02-22 03:30:30|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|0
1613964640000|2021-02-22 03:30:40|3779.6|3767.6|3780.1|3768.1|3780.6|3768.6|3779.6|3767.6|5
1613964660000|2021-02-22 03:31:00|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1613964680000|2021-02-22 03:31:20|3780.1|3768.1|3780.1|3768.1|3780.1|3768.1|3779.6|3767.6|10
1613964690000|2021-02-22 03:31:30|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|4
1613964700000|2021-02-22 03:31:40|3778.6|3766.6|3781.1|3769.1|3781.1|3769.1|3778.6|3766.6|2
1613964720000|2021-02-22 03:32:00|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1613964830000|2021-02-22 03:33:50|||||||||1
1613964840000|2021-02-22 03:34:00|3778.1|3766.1|3778.6|3766.6|3779.1|3767.1|3778.1|3766.1|2
1613964850000|2021-02-22 03:34:10|3778.1|3766.1|3777.1|3765.1|3778.1|3766.1|3776.6|3764.6|2
1613964860000|2021-02-22 03:34:20|3776.6|3764.6|3775.6|3763.6|3776.6|3764.6|3775.6|3763.6|0
1613964870000|2021-02-22 03:34:30|3776.6|3764.6|3776.6|3764.6|3777.1|3765.1|3776.6|3764.6|0
1613964880000|2021-02-22 03:34:40|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|2
1613964950000|2021-02-22 03:35:50|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|1
1613964960000|2021-02-22 03:36:00|3776.6|3764.6|3777.1|3765.1|3777.1|3765.1|3776.6|3764.6|0
1613964970000|2021-02-22 03:36:10|3776.6|3764.6|3777.1|3765.1|3777.1|3765.1|3776.6|3764.6|0
1613964980000|2021-02-22 03:36:20|3776.6|3764.6|3777.1|3765.1|3777.1|3765.1|3776.6|3764.6|0
1613964990000|2021-02-22 03:36:30|3777.6|3765.6|3777.1|3765.1|3778.6|3766.6|3777.1|3765.1|0
1613965000000|2021-02-22 03:36:40|3777.6|3765.6|3777.6|3765.6|3778.1|3766.1|3777.6|3765.6|0
1613965010000|2021-02-22 03:36:50|3777.1|3765.1|3777.6|3765.6|3777.6|3765.6|3777.1|3765.1|0
1613965020000|2021-02-22 03:37:00|3778.1|3766.1|3777.6|3765.6|3778.1|3766.1|3777.6|3765.6|0
1613965030000|2021-02-22 03:37:10|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1613965040000|2021-02-22 03:37:20|3777.6|3765.6|3777.1|3765.1|3777.6|3765.6|3777.1|3765.1|0
1613965050000|2021-02-22 03:37:30|3777.6|3765.6|3778.1|3766.1|3778.1|3766.1|3777.1|3765.1|4
1613965060000|2021-02-22 03:37:40|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|2
1613965070000|2021-02-22 03:37:50|||||||||1
1613965110000|2021-02-22 03:38:30|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|0
1613965120000|2021-02-22 03:38:40|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1613965130000|2021-02-22 03:38:50|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|1
1613965150000|2021-02-22 03:39:10|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1613965160000|2021-02-22 03:39:20|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|0
1613965190000|2021-02-22 03:39:50|3778|3766|3778.1|3766.1|3778.1|3766.1|3778|3766|0
1613965200000|2021-02-22 03:40:00|3778|3766|3778|3766|3778|3766|3778|3766|0
1613965220000|2021-02-22 03:40:20|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1613965230000|2021-02-22 03:40:30|3778.1|3766.1|3778.5|3766.5|3778.5|3766.5|3778.1|3766.1|0
1613965240000|2021-02-22 03:40:40|3778.1|3766.1|3778|3766|3778.1|3766.1|3778|3766|0
1613965270000|2021-02-22 03:41:10|3777|3765|3777|3765|3777|3765|3777|3765|0
1613965300000|2021-02-22 03:41:40|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|0
1613965310000|2021-02-22 03:41:50|3777|3765|3777.5|3765.5|3777.5|3765.5|3776.5|3764.5|0
1613965330000|2021-02-22 03:42:10|3778|3766|3778|3766|3778|3766|3778|3766|0
1613965350000|2021-02-22 03:42:30|3776.5|3764.5|3776|3764|3776.5|3764.5|3776|3764|29
1613965370000|2021-02-22 03:42:50|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|7
1613965380000|2021-02-22 03:43:00|3777.5|3765.5|3778|3766|3778|3766|3777.5|3765.5|1
1613965390000|2021-02-22 03:43:10|3778.5|3766.5|3780.5|3768.5|3780.5|3768.5|3778|3766|2
1613965400000|2021-02-22 03:43:20|3781|3769|3781|3769|3781.5|3769.5|3781|3769|6
1613965410000|2021-02-22 03:43:30|3781.5|3769.5|3780.5|3768.5|3781.5|3769.5|3780.5|3768.5|1
1613965420000|2021-02-22 03:43:40|3780|3768|3780|3768|3780|3768|3780|3768|0
1613965450000|2021-02-22 03:44:10|3779|3767|3779|3767|3779|3767|3778.5|3766.5|3
1613965460000|2021-02-22 03:44:20|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1613965480000|2021-02-22 03:44:40|3779|3767|3779|3767|3779|3767|3779|3767|0
1613965490000|2021-02-22 03:44:50|3779.5|3767.5|3778.5|3766.5|3779.5|3767.5|3778.5|3766.5|0
1613965530000|2021-02-22 03:45:30|3779|3767|3779|3767|3779|3767|3779|3767|0
1613965550000|2021-02-22 03:45:50|||||||||1
1613965560000|2021-02-22 03:46:00|3778.5|3766.5|3779|3767|3779|3767|3778.5|3766.5|0
1613965570000|2021-02-22 03:46:10|3779.5|3767.5|3779.5|3767.5|3780|3768|3779.5|3767.5|0
1613965580000|2021-02-22 03:46:20|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1613965600000|2021-02-22 03:46:40|3778|3766|3778|3766|3778|3766|3778|3766|0
1613965610000|2021-02-22 03:46:50|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1613965620000|2021-02-22 03:47:00|3778|3766|3778|3766|3778|3766|3778|3766|3
1613965640000|2021-02-22 03:47:20|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1613965660000|2021-02-22 03:47:40|3778|3766|3778.5|3766.5|3778.5|3766.5|3778|3766|1
1613965670000|2021-02-22 03:47:50|||||||||4
1613965700000|2021-02-22 03:48:20|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|6
1613965720000|2021-02-22 03:48:40|3780|3768|3780|3768|3780|3768|3780|3768|0
1613965730000|2021-02-22 03:48:50|3779.5|3767.5|3779|3767|3779.5|3767.5|3779|3767|0
1613965830000|2021-02-22 03:50:30|3779.5|3767.5|3780.5|3768.5|3780.5|3768.5|3779.5|3767.5|10
1613965850000|2021-02-22 03:50:50|3780|3768|3780.5|3768.5|3780.5|3768.5|3780|3768|0
1613965860000|2021-02-22 03:51:00|3780|3768|3780|3768|3780|3768|3780|3768|17
1613965900000|2021-02-22 03:51:40|3779.5|3767.5|3779.5|3767.5|3780|3768|3779.5|3767.5|0
1613965910000|2021-02-22 03:51:50|3779|3767|3779|3767|3779|3767|3779|3767|0
1613965960000|2021-02-22 03:52:40|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|10
1613965970000|2021-02-22 03:52:50|3780|3768|3780|3768|3780|3768|3780|3768|23
1613966060000|2021-02-22 03:54:20|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1613966080000|2021-02-22 03:54:40|||||||||1
1613966090000|2021-02-22 03:54:50|||||||||4
1613966200000|2021-02-22 03:56:40|||||||||1
1613966220000|2021-02-22 03:57:00|||||||||2
1613966230000|2021-02-22 03:57:10|||||||||4
1613966240000|2021-02-22 03:57:20|||||||||6
1613966260000|2021-02-22 03:57:40|||||||||1
1613966410000|2021-02-22 04:00:10|3780|3768|3780|3768|3780|3768|3780|3768|4
1613966430000|2021-02-22 04:00:30|3779.5|3767.5|3780|3768|3780|3768|3779.5|3767.5|0
1613966440000|2021-02-22 04:00:40|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1613966450000|2021-02-22 04:00:50|3779|3767|3779|3767|3779|3767|3779|3767|0
1613966460000|2021-02-22 04:01:00|3779.5|3767.5|3779|3767|3779.5|3767.5|3779|3767|0
1613966510000|2021-02-22 04:01:50|3778.5|3766.5|3778.5|3766.5|3779|3767|3778.5|3766.5|1
1613966540000|2021-02-22 04:02:20|||||||||1
1613966550000|2021-02-22 04:02:30|3779|3767|3779|3767|3779|3767|3778.5|3766.5|1
1613966580000|2021-02-22 04:03:00|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779|3767|0
1613966590000|2021-02-22 04:03:10|3779|3767|3779|3767|3779|3767|3779|3767|0
1613966620000|2021-02-22 04:03:40|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|0
1613966650000|2021-02-22 04:04:10|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1613966660000|2021-02-22 04:04:20|3779|3767|3778.9|3766.9|3779|3767|3778.9|3766.9|1
1613966670000|2021-02-22 04:04:30|3779|3767|3779|3767|3779|3767|3779|3767|0
1613966680000|2021-02-22 04:04:40|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1613966690000|2021-02-22 04:04:50|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|0
1613966710000|2021-02-22 04:05:10|3779|3767|3779|3767|3779|3767|3779|3767|0
1613966720000|2021-02-22 04:05:20|3779.4|3767.4|3780|3768|3780|3768|3779.4|3767.4|0
1613966740000|2021-02-22 04:05:40|3779.5|3767.5|3780|3768|3780|3768|3779.5|3767.5|2
1613966760000|2021-02-22 04:06:00|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1613966770000|2021-02-22 04:06:10|3780|3768|3780|3768|3780|3768|3780|3768|0
1613966780000|2021-02-22 04:06:20|3780.5|3768.5|3782|3770|3782|3770|3780.5|3768.5|4
1613966790000|2021-02-22 04:06:30|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1613966800000|2021-02-22 04:06:40|3782.5|3770.5|3781.5|3769.5|3782.5|3770.5|3781.5|3769.5|2
1613966810000|2021-02-22 04:06:50|3782|3770|3782|3770|3782|3770|3782|3770|0
1613966860000|2021-02-22 04:07:40|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1613966870000|2021-02-22 04:07:50|3781.9|3769.9|3781.4|3769.4|3781.9|3769.9|3781.4|3769.4|0
1613966950000|2021-02-22 04:09:10|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1613967010000|2021-02-22 04:10:10|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3781.9|3769.9|0
1613967030000|2021-02-22 04:10:30|3783.4|3771.4|3783.9|3771.9|3783.9|3771.9|3783.4|3771.4|10
1613967040000|2021-02-22 04:10:40|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1613967060000|2021-02-22 04:11:00|||||||||4
1613967080000|2021-02-22 04:11:20|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1613967100000|2021-02-22 04:11:40|3784.4|3772.4|3783.9|3771.9|3784.4|3772.4|3783.9|3771.9|0
1613967170000|2021-02-22 04:12:50|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1613967200000|2021-02-22 04:13:20|3782.9|3770.9|3782.9|3770.9|3782.9|3770.9|3782.4|3770.4|0
1613967220000|2021-02-22 04:13:40|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1613967290000|2021-02-22 04:14:50|3783.9|3771.9|3784.4|3772.4|3784.4|3772.4|3783.9|3771.9|11
1613967310000|2021-02-22 04:15:10|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.4|3772.4|2
1613967330000|2021-02-22 04:15:30|3784.4|3772.4|3784.4|3772.4|3784.9|3772.9|3784.4|3772.4|1
1613967390000|2021-02-22 04:16:30|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1613967400000|2021-02-22 04:16:40|3784.4|3772.4|3783.9|3771.9|3784.4|3772.4|3783.9|3771.9|0
1613967430000|2021-02-22 04:17:10|3784.4|3772.4|3784.9|3772.9|3784.9|3772.9|3784.4|3772.4|0
1613967470000|2021-02-22 04:17:50|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1613967480000|2021-02-22 04:18:00|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1613967510000|2021-02-22 04:18:30|3784.4|3772.4|3784.9|3772.9|3784.9|3772.9|3784.4|3772.4|0
1613967530000|2021-02-22 04:18:50|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1613967540000|2021-02-22 04:19:00|3784.9|3772.9|3785.9|3773.9|3785.9|3773.9|3784.9|3772.9|0
1613967550000|2021-02-22 04:19:10|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1613967580000|2021-02-22 04:19:40|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|0
1613967610000|2021-02-22 04:20:10|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1613967680000|2021-02-22 04:21:20|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|0
1613967760000|2021-02-22 04:22:40|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1613967790000|2021-02-22 04:23:10|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|0
1613967800000|2021-02-22 04:23:20|3784.9|3772.9|3784.4|3772.4|3784.9|3772.9|3783.9|3771.9|1
1613967830000|2021-02-22 04:23:50|3783.9|3771.9|3784.4|3772.4|3784.4|3772.4|3783.9|3771.9|0
1613967840000|2021-02-22 04:24:00|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1613967850000|2021-02-22 04:24:10|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1613967860000|2021-02-22 04:24:20|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1613967900000|2021-02-22 04:25:00|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1613967930000|2021-02-22 04:25:30|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1613967970000|2021-02-22 04:26:10|3784.4|3772.4|3784.4|3772.4|3784.9|3772.9|3784.4|3772.4|0
1613967980000|2021-02-22 04:26:20|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1613967990000|2021-02-22 04:26:30|3782.9|3770.9|3782.4|3770.4|3782.9|3770.9|3782.4|3770.4|0
1613968000000|2021-02-22 04:26:40|||||||||1
1613968010000|2021-02-22 04:26:50|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1613968020000|2021-02-22 04:27:00|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1613968090000|2021-02-22 04:28:10|3782.8|3770.8|3783.3|3771.3|3783.3|3771.3|3782.8|3770.8|0
1613968100000|2021-02-22 04:28:20|3782.4|3770.4|3782.8|3770.8|3782.8|3770.8|3782.4|3770.4|0
1613968110000|2021-02-22 04:28:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1613968190000|2021-02-22 04:29:50|3782.8|3770.8|3783.3|3771.3|3783.3|3771.3|3782.3|3770.3|1
1613975400000|2021-02-22 06:30:00|3782.3|3766.3|3782.3|3770.3|3783.3|3770.3|3780.8|3766.3|110
1613975410000|2021-02-22 06:30:10|3782.8|3770.8|3781.3|3769.3|3783.3|3771.3|3781.3|3769.3|4
1613975420000|2021-02-22 06:30:20|3780.8|3768.8|3780.3|3768.3|3781.3|3769.3|3779.8|3767.8|2
1613975430000|2021-02-22 06:30:30|3779.8|3767.8|3780.3|3768.3|3780.3|3768.3|3779.8|3767.8|0
1613975440000|2021-02-22 06:30:40|3779.8|3767.8|3777.8|3765.8|3779.8|3767.8|3777.8|3765.8|0
1613975450000|2021-02-22 06:30:50|3777.3|3765.3|3775.8|3763.8|3777.3|3765.3|3775.8|3763.8|0
1613975460000|2021-02-22 06:31:00|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|7
1613975470000|2021-02-22 06:31:10|3778.3|3766.3|3773.3|3761.3|3778.3|3766.3|3772.8|3760.8|7
1613975480000|2021-02-22 06:31:20|3773.8|3761.8|3774.3|3762.3|3774.3|3762.3|3773.8|3761.8|0
1613975490000|2021-02-22 06:31:30|3775.3|3763.3|3776.8|3764.8|3776.8|3764.8|3775.3|3763.3|0
1613975500000|2021-02-22 06:31:40|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|1
1613975510000|2021-02-22 06:31:50|3774.3|3762.3|3774.3|3762.3|3774.8|3762.8|3773.8|3761.8|1
1613975520000|2021-02-22 06:32:00|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|0
1613975550000|2021-02-22 06:32:30|3771.3|3759.3|3769.3|3757.3|3771.8|3759.8|3768.8|3756.8|17
1613975560000|2021-02-22 06:32:40|3770.3|3758.3|3768.8|3756.8|3770.3|3758.3|3766.8|3754.8|22
1613975570000|2021-02-22 06:32:50|3768.3|3756.3|3767.3|3755.3|3768.8|3756.8|3767.3|3755.3|4
1613975580000|2021-02-22 06:33:00|3767.8|3755.8|3768.3|3756.3|3768.3|3756.3|3767.3|3755.3|10
1613975590000|2021-02-22 06:33:10|3768.8|3756.8|3769.3|3757.3|3769.3|3757.3|3768.3|3756.3|0
1613975600000|2021-02-22 06:33:20|3769.8|3757.8|3773.3|3761.3|3773.3|3761.3|3769.8|3757.8|10
1613975610000|2021-02-22 06:33:30|3772.8|3760.8|3771.8|3759.8|3772.8|3760.8|3770.8|3758.8|11
1613975620000|2021-02-22 06:33:40|3772.3|3760.3|3770.8|3758.8|3772.8|3760.8|3770.8|3758.8|0
1613975640000|2021-02-22 06:34:00|||||||||1
1613975650000|2021-02-22 06:34:10|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1613975660000|2021-02-22 06:34:20|3769.8|3757.8|3769.3|3757.3|3769.8|3757.8|3768.8|3756.8|22
1613975670000|2021-02-22 06:34:30|3769.8|3757.8|3766.8|3754.8|3769.8|3757.8|3766.8|3754.8|8
1613975680000|2021-02-22 06:34:40|3767.3|3755.3|3769.3|3757.3|3769.3|3757.3|3767.3|3755.3|7
1613975690000|2021-02-22 06:34:50|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|0
1613975700000|2021-02-22 06:35:00|3769.3|3757.3|3771.8|3759.8|3771.8|3759.8|3769.3|3757.3|11
1613975710000|2021-02-22 06:35:10|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|3771.8|3759.8|0
1613975720000|2021-02-22 06:35:20|3772.8|3760.8|3772.3|3760.3|3772.8|3760.8|3772.3|3760.3|2
1613975730000|2021-02-22 06:35:30|3770.8|3758.8|3772.3|3760.3|3772.3|3760.3|3770.8|3758.8|19
1613975740000|2021-02-22 06:35:40|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|15
1613975750000|2021-02-22 06:35:50|3778.3|3766.3|3778.3|3766.3|3778.8|3766.8|3778.3|3766.3|13
1613975760000|2021-02-22 06:36:00|3777.8|3765.8|3777.8|3765.8|3778.3|3766.3|3777.8|3765.8|0
1613975770000|2021-02-22 06:36:10|3776.8|3764.8|3775.8|3763.8|3776.8|3764.8|3775.8|3763.8|0
1613975780000|2021-02-22 06:36:20|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|1
1613975790000|2021-02-22 06:36:30|3775.3|3763.3|3776.3|3764.3|3776.3|3764.3|3774.8|3762.8|0
1613975800000|2021-02-22 06:36:40|3776.8|3764.8|3777.8|3765.8|3777.8|3765.8|3776.8|3764.8|0
1613975810000|2021-02-22 06:36:50|3775.8|3763.8|3774.3|3762.3|3775.8|3763.8|3774.3|3762.3|6
1613975820000|2021-02-22 06:37:00|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|0
1613975830000|2021-02-22 06:37:10|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1613975840000|2021-02-22 06:37:20|3772.8|3760.8|3771.8|3759.8|3772.8|3760.8|3771.8|3759.8|0
1613975850000|2021-02-22 06:37:30|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1613975860000|2021-02-22 06:37:40|3770.8|3758.8|3772.3|3760.3|3772.3|3760.3|3770.8|3758.8|4
1613975870000|2021-02-22 06:37:50|3771.8|3759.8|3772.8|3760.8|3772.8|3760.8|3771.8|3759.8|0
1613975880000|2021-02-22 06:38:00|3772.3|3760.3|3771.8|3759.8|3772.3|3760.3|3771.8|3759.8|0
1613975930000|2021-02-22 06:38:50|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|0
1613975940000|2021-02-22 06:39:00|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1613975950000|2021-02-22 06:39:10|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|0
1613975970000|2021-02-22 06:39:30|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1613975990000|2021-02-22 06:39:50|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1613976000000|2021-02-22 06:40:00|3774.8|3762.8|3773.3|3761.3|3774.8|3762.8|3772.8|3760.8|1
1613976010000|2021-02-22 06:40:10|3774.8|3762.8|3776.3|3764.3|3776.3|3764.3|3773.3|3761.3|0
1613976020000|2021-02-22 06:40:20|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1613976040000|2021-02-22 06:40:40|3777.3|3765.3|3777.8|3765.8|3777.8|3765.8|3777.3|3765.3|0
1613976050000|2021-02-22 06:40:50|3777.3|3765.3|3777.3|3765.3|3777.8|3765.8|3777.3|3765.3|1
1613976060000|2021-02-22 06:41:00|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|3776.8|3764.8|0
1613976070000|2021-02-22 06:41:10|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|3777.8|3765.8|0
1613976080000|2021-02-22 06:41:20|3778.3|3766.3|3779.8|3767.8|3779.8|3767.8|3778.3|3766.3|0
1613976090000|2021-02-22 06:41:30|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|1
1613976100000|2021-02-22 06:41:40|3781.3|3769.3|3781.8|3769.8|3781.8|3769.8|3781.3|3769.3|0
1613976110000|2021-02-22 06:41:50|||||||||1
1613976150000|2021-02-22 06:42:30|3782.3|3770.3|3781.8|3769.8|3782.3|3770.3|3781.8|3769.8|0
1613976160000|2021-02-22 06:42:40|3782.3|3770.3|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|0
1613976170000|2021-02-22 06:42:50|3782.3|3770.3|3782.3|3770.3|3782.8|3770.8|3782.3|3770.3|1
1613976180000|2021-02-22 06:43:00|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1613976190000|2021-02-22 06:43:10|3781.8|3769.8|3782.8|3770.8|3782.8|3770.8|3781.8|3769.8|1
1613976200000|2021-02-22 06:43:20|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|2
1613976210000|2021-02-22 06:43:30|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1613976220000|2021-02-22 06:43:40|3782.3|3770.3|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|0
1613976230000|2021-02-22 06:43:50|||||||||1
1613976240000|2021-02-22 06:44:00|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|1
1613976250000|2021-02-22 06:44:10|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1613976260000|2021-02-22 06:44:20|3783.3|3771.3|3783.8|3771.8|3783.8|3771.8|3782.8|3770.8|0
1613976280000|2021-02-22 06:44:40|3783.3|3771.3|3785.8|3773.8|3785.8|3773.8|3783.3|3771.3|0
1613976290000|2021-02-22 06:44:50|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|1
1613976300000|2021-02-22 06:45:00|3786.8|3774.8|3789.3|3777.3|3789.8|3777.8|3786.8|3774.8|14
1613976310000|2021-02-22 06:45:10|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|0
1613976320000|2021-02-22 06:45:20|3790.3|3778.3|3789.8|3777.8|3790.3|3778.3|3789.7|3777.7|2
1613976340000|2021-02-22 06:45:40|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1613976350000|2021-02-22 06:45:50|3790.3|3778.3|3790.3|3778.3|3790.8|3778.8|3789.8|3777.8|5
1613976360000|2021-02-22 06:46:00|3790.8|3778.8|3788.8|3776.8|3790.8|3778.8|3788.8|3776.8|3
1613976370000|2021-02-22 06:46:10|3788.3|3776.3|3782.3|3770.3|3788.3|3776.3|3782.3|3770.3|11
1613976380000|2021-02-22 06:46:20|3782.8|3770.8|3784.3|3772.3|3784.3|3772.3|3782.8|3770.8|0
1613976390000|2021-02-22 06:46:30|3784.8|3772.8|3785.3|3773.3|3786.3|3774.3|3784.8|3772.8|3
1613976400000|2021-02-22 06:46:40|3784.3|3772.3|3781.8|3769.8|3784.8|3772.8|3781.8|3769.8|5
1613976410000|2021-02-22 06:46:50|3782.3|3770.3|3781.8|3769.8|3782.8|3770.8|3781.8|3769.8|0
1613976420000|2021-02-22 06:47:00|3782.3|3770.3|3779.8|3767.8|3782.3|3770.3|3779.8|3767.8|1
1613976430000|2021-02-22 06:47:10|3780.8|3768.8|3779.3|3767.3|3781.8|3769.8|3779.3|3767.3|0
1613976440000|2021-02-22 06:47:20|3779.7|3767.7|3779.8|3767.8|3779.8|3767.8|3779.7|3767.7|0
1613976450000|2021-02-22 06:47:30|3779.7|3767.7|3781.7|3769.7|3781.7|3769.7|3779.7|3767.7|0
1613976470000|2021-02-22 06:47:50|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|0
1613976480000|2021-02-22 06:48:00|3780.2|3768.2|3778.8|3766.8|3780.2|3768.2|3778.8|3766.8|0
1613976490000|2021-02-22 06:48:10|3779.3|3767.3|3777.2|3765.2|3779.3|3767.3|3777.2|3765.2|0
1613976500000|2021-02-22 06:48:20|3777.3|3765.3|3778.7|3766.7|3779.8|3767.8|3777.3|3765.3|0
1613976510000|2021-02-22 06:48:30|3778.8|3766.8|3778.2|3766.2|3778.8|3766.8|3778.2|3766.2|0
1613976520000|2021-02-22 06:48:40|3778.8|3766.8|3778.2|3766.2|3778.8|3766.8|3778.2|3766.2|0
1613976530000|2021-02-22 06:48:50|3778.7|3766.7|3779.2|3767.2|3779.2|3767.2|3778.7|3766.7|0
1613976540000|2021-02-22 06:49:00|3778.7|3766.7|3779.7|3767.7|3779.7|3767.7|3778.7|3766.7|0
1613976550000|2021-02-22 06:49:10|3780.2|3768.2|3781.2|3769.2|3781.2|3769.2|3780.2|3768.2|0
1613976560000|2021-02-22 06:49:20|3779.7|3767.7|3779.7|3767.7|3781.2|3769.2|3779.7|3767.7|0
1613976570000|2021-02-22 06:49:30|3780.2|3768.2|3780.2|3768.2|3780.7|3768.7|3780.2|3768.2|0
1613976600000|2021-02-22 06:50:00|3780.7|3768.7|3781.2|3769.2|3781.2|3769.2|3780.7|3768.7|0
1613976620000|2021-02-22 06:50:20|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|0
1613976630000|2021-02-22 06:50:30|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1613976640000|2021-02-22 06:50:40|3780.7|3768.7|3779.2|3767.2|3780.7|3768.7|3779.2|3767.2|0
1613976680000|2021-02-22 06:51:20|3779.7|3767.7|3778.7|3766.7|3779.7|3767.7|3778.7|3766.7|7
1613976690000|2021-02-22 06:51:30|3775.7|3763.7|3776.2|3764.2|3776.2|3764.2|3775.7|3763.7|26
1613976700000|2021-02-22 06:51:40|3775.7|3763.7|3776.7|3764.7|3776.7|3764.7|3775.7|3763.7|0
1613976710000|2021-02-22 06:51:50|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1613976740000|2021-02-22 06:52:20|3775.7|3763.7|3776.2|3764.2|3776.7|3764.7|3775.7|3763.7|0
1613976770000|2021-02-22 06:52:50|||||||||1
1613976790000|2021-02-22 06:53:10|3775.7|3763.7|3776.2|3764.2|3776.2|3764.2|3775.7|3763.7|0
1613976800000|2021-02-22 06:53:20|3775.7|3763.7|3776.2|3764.2|3776.2|3764.2|3775.7|3763.7|0
1613976810000|2021-02-22 06:53:30|3775.7|3763.7|3775.7|3763.7|3776.2|3764.2|3775.7|3763.7|0
1613976820000|2021-02-22 06:53:40|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1613976830000|2021-02-22 06:53:50|||||||||1
1613976840000|2021-02-22 06:54:00|3775.7|3763.7|3776.7|3764.7|3776.7|3764.7|3775.7|3763.7|1
1613976850000|2021-02-22 06:54:10|||||||||11
1613976860000|2021-02-22 06:54:20|3776.2|3764.2|3776.7|3764.7|3776.7|3764.7|3776.2|3764.2|1
1613976880000|2021-02-22 06:54:40|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|0
1613976890000|2021-02-22 06:54:50|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|3776.2|3764.2|0
1613976900000|2021-02-22 06:55:00|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|2
1613976910000|2021-02-22 06:55:10|3776.7|3764.7|3778.2|3766.2|3778.2|3766.2|3776.7|3764.7|0
1613976930000|2021-02-22 06:55:30|3777.7|3765.7|3777.2|3765.2|3777.7|3765.7|3777.2|3765.2|0
1613976940000|2021-02-22 06:55:40|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|3777.7|3765.7|0
1613976960000|2021-02-22 06:56:00|3777.2|3765.2|3777.7|3765.7|3777.7|3765.7|3777.2|3765.2|0
1613976970000|2021-02-22 06:56:10|3778.2|3766.2|3777.7|3765.7|3778.2|3766.2|3777.7|3765.7|0
1613976990000|2021-02-22 06:56:30|3777.2|3765.2|3776.2|3764.2|3777.2|3765.2|3776.2|3764.2|1
1613977000000|2021-02-22 06:56:40|3775.7|3763.7|3775.2|3763.2|3775.7|3763.7|3775.2|3763.2|0
1613977010000|2021-02-22 06:56:50|3774.7|3762.7|3773.2|3761.2|3774.7|3762.7|3773.2|3761.2|3
1613977020000|2021-02-22 06:57:00|3773.7|3761.7|3773.2|3761.2|3773.7|3761.7|3773.2|3761.2|20
1613977030000|2021-02-22 06:57:10|3773.7|3761.7|3772.7|3760.7|3773.7|3761.7|3771.7|3759.7|6
1613977040000|2021-02-22 06:57:20|3771.7|3759.7|3772.2|3760.2|3772.2|3760.2|3771.7|3759.7|0
1613977050000|2021-02-22 06:57:30|3772.7|3760.7|3771.7|3759.7|3772.7|3760.7|3771.7|3759.7|0
1613977060000|2021-02-22 06:57:40|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1613977100000|2021-02-22 06:58:20|3771.7|3759.7|3771.2|3759.2|3771.7|3759.7|3771.2|3759.2|0
1613977110000|2021-02-22 06:58:30|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|4
1613977130000|2021-02-22 06:58:50|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|5
1613977140000|2021-02-22 06:59:00|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|0
1613977160000|2021-02-22 06:59:20|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1613977170000|2021-02-22 06:59:30|3771.7|3759.7|3771.2|3759.2|3771.7|3759.7|3771.2|3759.2|3
1613977180000|2021-02-22 06:59:40|3772.7|3760.7|3772.2|3760.2|3772.7|3760.7|3772.2|3760.2|4
1613977190000|2021-02-22 06:59:50|||||||||1
1613977250000|2021-02-22 07:00:50|||||||||1
1613977270000|2021-02-22 07:01:10|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3
1613977280000|2021-02-22 07:01:20|3771.2|3759.2|3769.7|3757.7|3771.2|3759.2|3769.7|3757.7|0
1613977290000|2021-02-22 07:01:30|3769.2|3757.2|3765.2|3753.2|3769.2|3757.2|3765.2|3753.2|3
1613977300000|2021-02-22 07:01:40|3763.2|3751.2|3762.2|3750.2|3763.2|3751.2|3762.2|3750.2|8
1613977310000|2021-02-22 07:01:50|3762.7|3750.7|3761.7|3749.7|3762.7|3750.7|3760.7|3748.7|2
1613977320000|2021-02-22 07:02:00|3760.7|3748.7|3761.7|3749.7|3761.7|3749.7|3760.7|3748.7|4
1613977330000|2021-02-22 07:02:10|||||||||2
1613977350000|2021-02-22 07:02:30|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|13
1613977360000|2021-02-22 07:02:40|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|3759.7|3747.7|6
1613977370000|2021-02-22 07:02:50|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|7
1613977380000|2021-02-22 07:03:00|||||||||3
1613977390000|2021-02-22 07:03:10|3758.2|3746.2|3757.7|3745.7|3758.2|3746.2|3757.7|3745.7|11
1613977400000|2021-02-22 07:03:20|3756.2|3744.2|3753.2|3741.2|3756.2|3744.2|3752.7|3740.7|21
1613977410000|2021-02-22 07:03:30|3752.7|3740.7|3753.2|3741.2|3753.2|3741.2|3752.7|3740.7|1
1613977420000|2021-02-22 07:03:40|3752.7|3740.7|3753.1|3741.1|3753.2|3741.2|3752.6|3740.6|3
1613977430000|2021-02-22 07:03:50|3752.7|3740.7|3753.2|3741.2|3753.2|3741.2|3750.7|3738.7|0
1613977440000|2021-02-22 07:04:00|||||||||6
1613977450000|2021-02-22 07:04:10|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|4
1613977460000|2021-02-22 07:04:20|||||||||3
1613977470000|2021-02-22 07:04:30|3751.2|3739.2|3755.7|3743.7|3755.7|3743.7|3751.2|3739.2|52
1613977480000|2021-02-22 07:04:40|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|1
1613977520000|2021-02-22 07:05:20|3753.7|3741.7|3754.2|3742.2|3754.2|3742.2|3753.7|3741.7|0
1613977530000|2021-02-22 07:05:30|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|0
1613977550000|2021-02-22 07:05:50|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|1
1613977560000|2021-02-22 07:06:00|3753.7|3741.7|3753.2|3741.2|3753.7|3741.7|3753.2|3741.2|0
1613977570000|2021-02-22 07:06:10|3752.7|3740.7|3752.2|3740.2|3752.7|3740.7|3752.2|3740.2|1
1613977580000|2021-02-22 07:06:20|3751.2|3739.2|3751.7|3739.7|3752.2|3740.2|3751.2|3739.2|0
1613977590000|2021-02-22 07:06:30|3750.7|3738.7|3749.2|3737.2|3750.7|3738.7|3749.2|3737.2|14
1613977600000|2021-02-22 07:06:40|3748.7|3736.7|3747.7|3735.7|3748.7|3736.7|3746.7|3734.7|5
1613977610000|2021-02-22 07:06:50|||||||||6
1613977620000|2021-02-22 07:07:00|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1613977630000|2021-02-22 07:07:10|3748.7|3736.7|3749.2|3737.2|3749.2|3737.2|3748.7|3736.7|4
1613977640000|2021-02-22 07:07:20|3748.7|3736.7|3747.7|3735.7|3748.7|3736.7|3747.7|3735.7|0
1613977650000|2021-02-22 07:07:30|3746.7|3734.7|3747.7|3735.7|3747.7|3735.7|3746.7|3734.7|6
1613977660000|2021-02-22 07:07:40|3749.2|3737.2|3748.7|3736.7|3749.2|3737.2|3748.7|3736.7|4
1613977670000|2021-02-22 07:07:50|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|0
1613977680000|2021-02-22 07:08:00|3749.7|3737.7|3749.2|3737.2|3749.7|3737.7|3749.2|3737.2|2
1613977690000|2021-02-22 07:08:10|3750.2|3738.2|3750.7|3738.7|3750.7|3738.7|3750.2|3738.2|3
1613977700000|2021-02-22 07:08:20|3751.2|3739.2|3751.7|3739.7|3751.7|3739.7|3751.2|3739.2|0
1613977710000|2021-02-22 07:08:30|3751.2|3739.2|3752.2|3740.2|3752.2|3740.2|3751.2|3739.2|5
1613977720000|2021-02-22 07:08:40|3751.7|3739.7|3753.2|3741.2|3753.2|3741.2|3751.7|3739.7|0
1613977730000|2021-02-22 07:08:50|3752.7|3740.7|3754.7|3742.7|3755.7|3743.7|3752.7|3740.7|0
1613977740000|2021-02-22 07:09:00|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3753.7|3741.7|5
1613977750000|2021-02-22 07:09:10|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|0
1613977760000|2021-02-22 07:09:20|3756.2|3744.2|3755.7|3743.7|3756.2|3744.2|3755.7|3743.7|0
1613977770000|2021-02-22 07:09:30|3756.2|3744.2|3755.7|3743.7|3756.2|3744.2|3755.7|3743.7|0
1613977780000|2021-02-22 07:09:40|3756.2|3744.2|3756.7|3744.7|3756.7|3744.7|3756.2|3744.2|0
1613977790000|2021-02-22 07:09:50|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|1
1613977800000|2021-02-22 07:10:00|3752.7|3740.7|3752.7|3740.7|3753.2|3741.2|3752.7|3740.7|0
1613977810000|2021-02-22 07:10:10|3753.2|3741.2|3753.7|3741.7|3753.7|3741.7|3752.7|3740.7|0
1613977820000|2021-02-22 07:10:20|3754.7|3742.7|3755.2|3743.2|3755.2|3743.2|3754.7|3742.7|5
1613977830000|2021-02-22 07:10:30|3756.2|3744.2|3755.2|3743.2|3756.2|3744.2|3755.2|3743.2|0
1613977850000|2021-02-22 07:10:50|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|3755.7|3743.7|1
1613977880000|2021-02-22 07:11:20|3755.2|3743.2|3754.7|3742.7|3755.7|3743.7|3754.7|3742.7|1
1613977900000|2021-02-22 07:11:40|3754.6|3742.6|3751.7|3739.7|3754.6|3742.6|3751.7|3739.7|1
1613977910000|2021-02-22 07:11:50|3751.2|3739.2|3751.2|3739.2|3752.1|3740.1|3751.2|3739.2|5
1613977920000|2021-02-22 07:12:00|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|0
1613977930000|2021-02-22 07:12:10|3751.2|3739.2|3750.7|3738.7|3751.2|3739.2|3750.7|3738.7|0
1613977940000|2021-02-22 07:12:20|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.1|3739.1|4
1613977950000|2021-02-22 07:12:30|3750.2|3738.2|3750.1|3738.1|3751.7|3739.7|3750.1|3738.1|1
1613977960000|2021-02-22 07:12:40|3750.6|3738.6|3750.6|3738.6|3750.7|3738.7|3749.7|3737.7|0
1613977970000|2021-02-22 07:12:50|3751.1|3739.1|3751.2|3739.2|3751.2|3739.2|3751.1|3739.1|0
1613977980000|2021-02-22 07:13:00|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3750.7|3738.7|0
1613977990000|2021-02-22 07:13:10|3750.6|3738.6|3751.1|3739.1|3751.1|3739.1|3750.6|3738.6|0
1613978000000|2021-02-22 07:13:20|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1613978010000|2021-02-22 07:13:30|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|0
1613978020000|2021-02-22 07:13:40|3750.2|3738.2|3751.1|3739.1|3751.1|3739.1|3750.2|3738.2|1
1613978040000|2021-02-22 07:14:00|3750.1|3738.1|3747.6|3735.6|3750.1|3738.1|3747.6|3735.6|5
1613978050000|2021-02-22 07:14:10|3747.1|3735.1|3745.6|3733.6|3747.1|3735.1|3745.6|3733.6|11
1613978060000|2021-02-22 07:14:20|3745.1|3733.1|3745.6|3733.6|3746.1|3734.1|3744.6|3732.6|1
1613978070000|2021-02-22 07:14:30|3746.1|3734.1|3744.6|3732.6|3746.1|3734.1|3744.6|3732.6|0
1613978080000|2021-02-22 07:14:40|3745.1|3733.1|3745.6|3733.6|3745.6|3733.6|3745.1|3733.1|0
1613978090000|2021-02-22 07:14:50|3744.1|3732.1|3744.6|3732.6|3745.1|3733.1|3744.1|3732.1|0
1613978100000|2021-02-22 07:15:00|3744.1|3732.1|3743.6|3731.6|3744.1|3732.1|3743.6|3731.6|6
1613978110000|2021-02-22 07:15:10|3743.1|3731.1|3741.1|3729.1|3743.1|3731.1|3741.1|3729.1|7
1613978120000|2021-02-22 07:15:20|3740.6|3728.6|3741.1|3729.1|3741.1|3729.1|3740.6|3728.6|13
1613978130000|2021-02-22 07:15:30|3740.6|3728.6|3742.1|3730.1|3742.1|3730.1|3740.6|3728.6|5
1613978140000|2021-02-22 07:15:40|3742.6|3730.6|3741.6|3729.6|3743.1|3731.1|3741.6|3729.6|0
1613978150000|2021-02-22 07:15:50|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|1
1613978160000|2021-02-22 07:16:00|3740.6|3728.6|3739.1|3727.1|3740.6|3728.6|3739.1|3727.1|4
1613978170000|2021-02-22 07:16:10|3739.6|3727.6|3740.6|3728.6|3740.6|3728.6|3739.6|3727.6|5
1613978180000|2021-02-22 07:16:20|||||||||2
1613978190000|2021-02-22 07:16:30|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|7
1613978200000|2021-02-22 07:16:40|3741.6|3729.6|3741.1|3729.1|3741.6|3729.6|3741.1|3729.1|11
1613978210000|2021-02-22 07:16:50|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3
1613978220000|2021-02-22 07:17:00|3740.2|3728.2|3739.6|3727.6|3740.2|3728.2|3739.6|3727.6|0
1613978240000|2021-02-22 07:17:20|3740.1|3728.1|3740.6|3728.6|3740.6|3728.6|3740.1|3728.1|0
1613978250000|2021-02-22 07:17:30|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|2
1613978260000|2021-02-22 07:17:40|3741.6|3729.6|3742.1|3730.1|3742.1|3730.1|3741.6|3729.6|1
1613978270000|2021-02-22 07:17:50|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|0
1613978280000|2021-02-22 07:18:00|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|3740.6|3728.6|0
1613978290000|2021-02-22 07:18:10|3741.1|3729.1|3741.6|3729.6|3741.6|3729.6|3741.1|3729.1|0
1613978330000|2021-02-22 07:18:50|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|3741.1|3729.1|0
1613978340000|2021-02-22 07:19:00|3740.6|3728.6|3738.6|3726.6|3740.6|3728.6|3738.6|3726.6|1
1613978350000|2021-02-22 07:19:10|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|0
1613978360000|2021-02-22 07:19:20|3738.6|3726.6|3740.1|3728.1|3740.1|3728.1|3738.6|3726.6|0
1613978370000|2021-02-22 07:19:30|3740.6|3728.6|3740.1|3728.1|3741.1|3729.1|3740.1|3728.1|0
1613978380000|2021-02-22 07:19:40|3739.6|3727.6|3738.1|3726.1|3739.6|3727.6|3738.1|3726.1|1
1613978390000|2021-02-22 07:19:50|||||||||5
1613978410000|2021-02-22 07:20:10|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|3738.6|3726.6|0
1613978420000|2021-02-22 07:20:20|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|3737.6|3725.6|4
1613978430000|2021-02-22 07:20:30|3738.1|3726.1|3738.6|3726.6|3738.6|3726.6|3738.1|3726.1|2
1613978440000|2021-02-22 07:20:40|3739.6|3727.6|3739.6|3727.6|3739.6|3727.6|3739.6|3727.6|13
1613978460000|2021-02-22 07:21:00|3739.1|3727.1|3738.1|3726.1|3739.1|3727.1|3738.1|3726.1|0
1613978470000|2021-02-22 07:21:10|3733.6|3721.6|3732.6|3720.6|3733.6|3721.6|3732.1|3720.1|114
1613978480000|2021-02-22 07:21:20|3733.1|3721.1|3732.6|3720.6|3733.1|3721.1|3731.6|3719.6|0
1613978490000|2021-02-22 07:21:30|3732.1|3720.1|3732.1|3720.1|3732.6|3720.6|3732.1|3720.1|11
1613978500000|2021-02-22 07:21:40|3730.6|3718.6|3733.1|3721.1|3733.6|3721.6|3730.6|3718.6|8
1613978510000|2021-02-22 07:21:50|3732.1|3720.1|3733.1|3721.1|3733.1|3721.1|3732.1|3720.1|0
1613978520000|2021-02-22 07:22:00|3734.1|3722.1|3733.1|3721.1|3734.1|3722.1|3732.6|3720.6|0
1613978530000|2021-02-22 07:22:10|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|3732.6|3720.6|0
1613978550000|2021-02-22 07:22:30|3733.6|3721.6|3733.1|3721.1|3733.6|3721.6|3733.1|3721.1|0
1613978580000|2021-02-22 07:23:00|||||||||1
1613978590000|2021-02-22 07:23:10|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|1
1613978610000|2021-02-22 07:23:30|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|0
1613978620000|2021-02-22 07:23:40|3735.1|3723.1|3735.6|3723.6|3735.6|3723.6|3735.1|3723.1|0
1613978630000|2021-02-22 07:23:50|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|0
1613978670000|2021-02-22 07:24:30|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|0
1613978700000|2021-02-22 07:25:00|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|3736.1|3724.1|0
1613978720000|2021-02-22 07:25:20|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|0
1613978730000|2021-02-22 07:25:30|3733.6|3721.6|3732.6|3720.6|3733.6|3721.6|3732.6|3720.6|1
1613978740000|2021-02-22 07:25:40|3732.1|3720.1|3732.6|3720.6|3732.6|3720.6|3732.1|3720.1|0
1613978750000|2021-02-22 07:25:50|3733.1|3721.1|3733.1|3721.1|3733.1|3721.1|3733.1|3721.1|0
1613978760000|2021-02-22 07:26:00|3732.6|3720.6|3731.1|3719.1|3732.6|3720.6|3731.1|3719.1|2
1613978770000|2021-02-22 07:26:10|3732.1|3720.1|3731.6|3719.6|3732.1|3720.1|3731.6|3719.6|1
1613978780000|2021-02-22 07:26:20|3732.1|3720.1|3733.1|3721.1|3733.1|3721.1|3732.1|3720.1|0
1613978810000|2021-02-22 07:26:50|3733.6|3721.6|3733.6|3721.6|3733.6|3721.6|3733.6|3721.6|11
1613978820000|2021-02-22 07:27:00|3733.1|3721.1|3733.6|3721.6|3733.6|3721.6|3733.1|3721.1|3
1613978830000|2021-02-22 07:27:10|3734.1|3722.1|3734.1|3722.1|3734.6|3722.6|3734.1|3722.1|16
1613978850000|2021-02-22 07:27:30|3734.6|3722.6|3735.6|3723.6|3735.6|3723.6|3734.6|3722.6|4
1613978860000|2021-02-22 07:27:40|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|0
1613978870000|2021-02-22 07:27:50|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|0
1613978880000|2021-02-22 07:28:00|3735.1|3723.1|3734.1|3722.1|3735.1|3723.1|3734.1|3722.1|100
1613978890000|2021-02-22 07:28:10|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|0
1613978960000|2021-02-22 07:29:20|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|3735.1|3723.1|0
1613979000000|2021-02-22 07:30:00|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|0
1613979010000|2021-02-22 07:30:10|3735.1|3723.1|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|5
1613979030000|2021-02-22 07:30:30|3735.6|3723.6|3735.1|3723.1|3735.6|3723.6|3735.1|3723.1|13
1613979060000|2021-02-22 07:31:00|3734.6|3722.6|3735.1|3723.1|3735.1|3723.1|3734.6|3722.6|0
1613979090000|2021-02-22 07:31:30|||||||||20
1613979100000|2021-02-22 07:31:40|||||||||20
1613979110000|2021-02-22 07:31:50|||||||||10
1613979190000|2021-02-22 07:33:10|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|3735.6|3723.6|4
1613979200000|2021-02-22 07:33:20|3736.6|3724.6|3736.1|3724.1|3736.6|3724.6|3735.6|3723.6|1
1613979230000|2021-02-22 07:33:50|3735.6|3723.6|3734.5|3722.5|3735.6|3723.6|3734.5|3722.5|1
1613979240000|2021-02-22 07:34:00|3733.1|3721.1|3732.1|3720.1|3733.1|3721.1|3732.1|3720.1|5
1613979250000|2021-02-22 07:34:10|3732.5|3720.5|3732.6|3720.6|3732.6|3720.6|3732.1|3720.1|0
1613979270000|2021-02-22 07:34:30|3733.1|3721.1|3733.6|3721.6|3733.6|3721.6|3733.1|3721.1|0
1613979280000|2021-02-22 07:34:40|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|3734.6|3722.6|0
1613979290000|2021-02-22 07:34:50|3735.1|3723.1|3736.6|3724.6|3736.6|3724.6|3735.1|3723.1|0
1613979310000|2021-02-22 07:35:10|3737.1|3725.1|3739.6|3727.6|3739.6|3727.6|3737.1|3725.1|0
1613979320000|2021-02-22 07:35:20|3739.1|3727.1|3739.1|3727.1|3739.1|3727.1|3739|3727|0
1613979330000|2021-02-22 07:35:30|3739|3727|3739|3727|3739.6|3727.6|3739|3727|0
1613979340000|2021-02-22 07:35:40|3739.5|3727.5|3739|3727|3739.5|3727.5|3739|3727|0
1613979350000|2021-02-22 07:35:50|3739.1|3727.1|3739.6|3727.6|3739.6|3727.6|3739.1|3727.1|4
1613979360000|2021-02-22 07:36:00|3739.1|3727.1|3739.5|3727.5|3739.5|3727.5|3739|3727|0
1613979370000|2021-02-22 07:36:10|3739|3727|3739.6|3727.6|3739.6|3727.6|3739|3727|0
1613979380000|2021-02-22 07:36:20|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|0
1613979410000|2021-02-22 07:36:50|3739|3727|3737.5|3725.5|3739|3727|3737.5|3725.5|1
1613979420000|2021-02-22 07:37:00|3737.1|3725.1|3736.5|3724.5|3737.1|3725.1|3736.5|3724.5|0
1613979440000|2021-02-22 07:37:20|3737|3725|3737|3725|3737|3725|3737|3725|0
1613979460000|2021-02-22 07:37:40|3736.5|3724.5|3737.5|3725.5|3737.5|3725.5|3736.5|3724.5|0
1613979470000|2021-02-22 07:37:50|3738|3726|3739|3727|3739|3727|3738|3726|1
1613979480000|2021-02-22 07:38:00|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|0
1613979530000|2021-02-22 07:38:50|3740|3728|3742.5|3730.5|3742.5|3730.5|3740|3728|1
1613979540000|2021-02-22 07:39:00|3743|3731|3743|3731|3743|3731|3743|3731|0
1613979550000|2021-02-22 07:39:10|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613979560000|2021-02-22 07:39:20|3744|3732|3744|3732|3744|3732|3743.5|3731.5|0
1613979570000|2021-02-22 07:39:30|3745|3733|3745.5|3733.5|3745.5|3733.5|3745|3733|0
1613979580000|2021-02-22 07:39:40|3747.5|3735.5|3748|3736|3748|3736|3747|3735|0
1613979590000|2021-02-22 07:39:50|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|1
1613979610000|2021-02-22 07:40:10|3747|3735|3745.5|3733.5|3747|3735|3745.5|3733.5|1
1613979620000|2021-02-22 07:40:20|3743.5|3731.5|3742|3730|3743.5|3731.5|3742|3730|0
1613979630000|2021-02-22 07:40:30|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1613979640000|2021-02-22 07:40:40|3741|3729|3740.5|3728.5|3741|3729|3740.5|3728.5|0
1613979650000|2021-02-22 07:40:50|3740|3728|3738.5|3726.5|3740|3728|3738.5|3726.5|0
1613979670000|2021-02-22 07:41:10|3739|3727|3739|3727|3739|3727|3739|3727|0
1613979690000|2021-02-22 07:41:30|3739.5|3727.5|3741|3729|3741|3729|3739.5|3727.5|2
1613979700000|2021-02-22 07:41:40|3741.5|3729.5|3743|3731|3743|3731|3741.5|3729.5|0
1613979710000|2021-02-22 07:41:50|3743.5|3731.5|3743|3731|3743.5|3731.5|3743|3731|1
1613979730000|2021-02-22 07:42:10|3742|3730|3743|3731|3743|3731|3742|3730|0
1613979740000|2021-02-22 07:42:20|3742.5|3730.5|3743.5|3731.5|3743.5|3731.5|3742.5|3730.5|0
1613979750000|2021-02-22 07:42:30|3743|3731|3742|3730|3743|3731|3742|3730|0
1613979760000|2021-02-22 07:42:40|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1613979770000|2021-02-22 07:42:50|3742|3730|3740.5|3728.5|3742|3730|3740.5|3728.5|0
1613979790000|2021-02-22 07:43:10|3741|3729|3741.5|3729.5|3741.5|3729.5|3741|3729|0
1613979800000|2021-02-22 07:43:20|3742|3730|3743.5|3731.5|3743.5|3731.5|3742|3730|0
1613979820000|2021-02-22 07:43:40|3743|3731|3746|3734|3746|3734|3743|3731|0
1613979830000|2021-02-22 07:43:50|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|1
1613979840000|2021-02-22 07:44:00|3747|3735|3747|3735|3747|3735|3747|3735|0
1613979880000|2021-02-22 07:44:40|3746|3734|3747|3735|3747|3735|3746|3734|0
1613979890000|2021-02-22 07:44:50|3746.5|3734.5|3747|3735|3747|3735|3746.5|3734.5|1
1613979900000|2021-02-22 07:45:00|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|0
1613979920000|2021-02-22 07:45:20|3746|3734|3746|3734|3746|3734|3745.5|3733.5|1
1613979930000|2021-02-22 07:45:30|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|2
1613979940000|2021-02-22 07:45:40|3744|3732|3744.5|3732.5|3744.5|3732.5|3744|3732|0
1613979950000|2021-02-22 07:45:50|3744|3732|3744|3732|3744|3732|3744|3732|0
1613979990000|2021-02-22 07:46:30|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613980000000|2021-02-22 07:46:40|3743|3731|3742.5|3730.5|3743|3731|3742.5|3730.5|0
1613980010000|2021-02-22 07:46:50|3742|3730|3742.5|3730.5|3742.5|3730.5|3742|3730|1
1613980020000|2021-02-22 07:47:00|3742|3730|3742.5|3730.5|3742.5|3730.5|3742|3730|0
1613980030000|2021-02-22 07:47:10|3742|3730|3738.5|3726.5|3742|3730|3738.5|3726.5|1
1613980040000|2021-02-22 07:47:20|3737.5|3725.5|3736.5|3724.5|3737.5|3725.5|3736.5|3724.5|3
1613980050000|2021-02-22 07:47:30|3736|3724|3737|3725|3738|3726|3736|3724|0
1613980060000|2021-02-22 07:47:40|3737.5|3725.5|3737|3725|3737.5|3725.5|3737|3725|0
1613980070000|2021-02-22 07:47:50|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|3737.5|3725.5|0
1613980120000|2021-02-22 07:48:40|3736.5|3724.5|3737.5|3725.5|3737.5|3725.5|3736.5|3724.5|0
1613980130000|2021-02-22 07:48:50|3738.5|3726.5|3739.5|3727.5|3740|3728|3738.5|3726.5|1
1613980150000|2021-02-22 07:49:10|3740|3728|3739.5|3727.5|3740|3728|3739|3727|0
1613980160000|2021-02-22 07:49:20|3741|3729|3742|3730|3742|3730|3741|3729|0
1613980170000|2021-02-22 07:49:30|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|0
1613980180000|2021-02-22 07:49:40|3742|3730|3742.5|3730.5|3742.5|3730.5|3742|3730|0
1613980190000|2021-02-22 07:49:50|3743|3731|3744|3732|3744|3732|3743|3731|1
1613980200000|2021-02-22 07:50:00|3743|3731|3745|3733|3745|3733|3743|3731|0
1613980210000|2021-02-22 07:50:10|3744.5|3732.5|3745|3733|3745|3733|3744.5|3732.5|0
1613980220000|2021-02-22 07:50:20|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1613980230000|2021-02-22 07:50:30|3745|3733|3741.5|3729.5|3745|3733|3741.5|3729.5|2
1613980280000|2021-02-22 07:51:20|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|2
1613980300000|2021-02-22 07:51:40|3739|3727|3741.5|3729.5|3741.5|3729.5|3739|3727|0
1613980320000|2021-02-22 07:52:00|3740.5|3728.5|3741.5|3729.5|3741.5|3729.5|3740.5|3728.5|0
1613980330000|2021-02-22 07:52:10|3741|3729|3740.5|3728.5|3741|3729|3740.5|3728.5|0
1613980360000|2021-02-22 07:52:40|3741|3729|3740.5|3728.5|3741|3729|3740.5|3728.5|0
1613980380000|2021-02-22 07:53:00|3742|3730|3743.5|3731.5|3743.5|3731.5|3742|3730|2
1613980400000|2021-02-22 07:53:20|3743|3731|3743|3731|3743|3731|3743|3731|0
1613980410000|2021-02-22 07:53:30|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613980420000|2021-02-22 07:53:40|3743|3731|3743|3731|3743|3731|3743|3731|0
1613980430000|2021-02-22 07:53:50|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|1
1613980440000|2021-02-22 07:54:00|3744.5|3732.5|3745|3733|3745|3733|3744.5|3732.5|0
1613980450000|2021-02-22 07:54:10|3745.5|3733.5|3746|3734|3746|3734|3745.5|3733.5|0
1613980490000|2021-02-22 07:54:50|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|1
1613980500000|2021-02-22 07:55:00|3745|3733|3745|3733|3745|3733|3745|3733|0
1613980520000|2021-02-22 07:55:20|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1613980550000|2021-02-22 07:55:50|3746|3734|3746|3734|3746|3734|3746|3734|1
1613980560000|2021-02-22 07:56:00|3746.5|3734.5|3746.5|3734.5|3747|3735|3746.5|3734.5|4
1613980570000|2021-02-22 07:56:10|3746|3734|3746|3734|3746|3734|3746|3734|0
1613980600000|2021-02-22 07:56:40|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1613980610000|2021-02-22 07:56:50|3746|3734|3746|3734|3746|3734|3746|3734|0
1613980630000|2021-02-22 07:57:10|3745.5|3733.5|3745.4|3733.4|3745.5|3733.5|3745.4|3733.4|0
1613980640000|2021-02-22 07:57:20|3745|3733|3742.9|3730.9|3745|3733|3742.9|3730.9|0
1613980650000|2021-02-22 07:57:30|3743|3731|3743.5|3731.5|3743.5|3731.5|3743|3731|0
1613980680000|2021-02-22 07:58:00|3743|3731|3743|3731|3743|3731|3743|3731|0
1613980690000|2021-02-22 07:58:10|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|0
1613980710000|2021-02-22 07:58:30|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1613980720000|2021-02-22 07:58:40|3742.9|3730.9|3744|3732|3744|3732|3742.9|3730.9|0
1613980750000|2021-02-22 07:59:10|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|0
1613980760000|2021-02-22 07:59:20|3744|3732|3745.5|3733.5|3745.5|3733.5|3744|3732|0
1613980770000|2021-02-22 07:59:30|3746.5|3734.5|3747.5|3735.5|3747.5|3735.5|3746.5|3734.5|0
1613980780000|2021-02-22 07:59:40|3747.4|3735.4|3746.9|3734.9|3747.9|3735.9|3746.9|3734.9|0
1613980790000|2021-02-22 07:59:50|3747.4|3735.4|3744.4|3732.4|3747.4|3735.4|3744.4|3732.4|0
1613980800000|2021-02-22 08:00:00|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|0
1613980820000|2021-02-22 08:00:20|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|0
1613980840000|2021-02-22 08:00:40|3742.4|3730.4|3739.9|3727.9|3742.4|3730.4|3739.9|3727.9|10
1613980850000|2021-02-22 08:00:50|3739.4|3727.4|3738.9|3726.9|3739.4|3727.4|3738.9|3726.9|0
1613980860000|2021-02-22 08:01:00|3738.4|3726.4|3737.4|3725.4|3738.4|3726.4|3737.4|3725.4|0
1613980870000|2021-02-22 08:01:10|3736.9|3724.9|3737.4|3725.4|3737.4|3725.4|3736.9|3724.9|0
1613980880000|2021-02-22 08:01:20|3736.9|3724.9|3737.4|3725.4|3737.4|3725.4|3736.9|3724.9|0
1613980890000|2021-02-22 08:01:30|3737.9|3725.9|3738.4|3726.4|3738.4|3726.4|3737.9|3725.9|0
1613980900000|2021-02-22 08:01:40|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|0
1613980920000|2021-02-22 08:02:00|3737.5|3725.5|3737.9|3725.9|3737.9|3725.9|3737.5|3725.5|0
1613980930000|2021-02-22 08:02:10|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|0
1613980940000|2021-02-22 08:02:20|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|0
1613980950000|2021-02-22 08:02:30|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|0
1613980960000|2021-02-22 08:02:40|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|0
1613980970000|2021-02-22 08:02:50|3739.4|3727.4|3739.9|3727.9|3739.9|3727.9|3739.4|3727.4|1
1613980980000|2021-02-22 08:03:00|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|0
1613980990000|2021-02-22 08:03:10|3740.4|3728.4|3740.9|3728.9|3740.9|3728.9|3740.4|3728.4|0
1613981000000|2021-02-22 08:03:20|3742.4|3730.4|3743.9|3731.9|3744.4|3732.4|3742.4|3730.4|0
1613981010000|2021-02-22 08:03:30|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|0
1613981020000|2021-02-22 08:03:40|3743.9|3731.9|3742.9|3730.9|3743.9|3731.9|3742.9|3730.9|0
1613981050000|2021-02-22 08:04:10|3743.4|3731.4|3742.4|3730.4|3743.4|3731.4|3742.4|3730.4|0
1613981090000|2021-02-22 08:04:50|||||||||1
1613981100000|2021-02-22 08:05:00|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|0
1613981130000|2021-02-22 08:05:30|3741.4|3729.4|3739.9|3727.9|3741.4|3729.4|3739.9|3727.9|1
1613981140000|2021-02-22 08:05:40|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|0
1613981150000|2021-02-22 08:05:50|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|0
1613981160000|2021-02-22 08:06:00|3742.9|3730.9|3745.9|3733.9|3745.9|3733.9|3742.9|3730.9|0
1613981170000|2021-02-22 08:06:10|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|3746.4|3734.4|0
1613981180000|2021-02-22 08:06:20|3746.4|3734.4|3746.9|3734.9|3746.9|3734.9|3746.4|3734.4|0
1613981190000|2021-02-22 08:06:30|3747.4|3735.4|3747.9|3735.9|3747.9|3735.9|3746.9|3734.9|0
1613981210000|2021-02-22 08:06:50|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|1
1613981220000|2021-02-22 08:07:00|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|0
1613981230000|2021-02-22 08:07:10|3747.4|3735.4|3747.9|3735.9|3747.9|3735.9|3746.9|3734.9|0
1613981240000|2021-02-22 08:07:20|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|0
1613981250000|2021-02-22 08:07:30|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|3746.9|3734.9|0
1613981260000|2021-02-22 08:07:40|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1613981270000|2021-02-22 08:07:50|3745.9|3733.9|3747.4|3735.4|3747.4|3735.4|3745.9|3733.9|1
1613981280000|2021-02-22 08:08:00|3749.4|3737.4|3751.9|3739.9|3752.4|3740.4|3749.4|3737.4|2
1613981290000|2021-02-22 08:08:10|3752.4|3740.4|3752.9|3740.9|3752.9|3740.9|3752.4|3740.4|0
1613981300000|2021-02-22 08:08:20|3752.4|3740.4|3750.9|3738.9|3752.4|3740.4|3749.9|3737.9|1
1613981310000|2021-02-22 08:08:30|3751.4|3739.4|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|1
1613981320000|2021-02-22 08:08:40|3751.4|3739.4|3751.4|3739.4|3751.9|3739.9|3751.4|3739.4|0
1613981330000|2021-02-22 08:08:50|3751.9|3739.9|3752.9|3740.9|3752.9|3740.9|3751.4|3739.4|1
1613981340000|2021-02-22 08:09:00|3753.4|3741.4|3753.9|3741.9|3753.9|3741.9|3753.4|3741.4|4
1613981350000|2021-02-22 08:09:10|3754.4|3742.4|3753.9|3741.9|3754.4|3742.4|3753.9|3741.9|1
1613981360000|2021-02-22 08:09:20|3754.4|3742.4|3753.4|3741.4|3754.4|3742.4|3753.4|3741.4|2
1613981370000|2021-02-22 08:09:30|3753.9|3741.9|3752.4|3740.4|3753.9|3741.9|3752.4|3740.4|0
1613981380000|2021-02-22 08:09:40|3751.9|3739.9|3752.9|3740.9|3752.9|3740.9|3751.9|3739.9|1
1613981390000|2021-02-22 08:09:50|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|3753.4|3741.4|0
1613981410000|2021-02-22 08:10:10|3752.9|3740.9|3752.4|3740.4|3752.9|3740.9|3752.4|3740.4|0
1613981420000|2021-02-22 08:10:20|3751.9|3739.9|3750.4|3738.4|3751.9|3739.9|3750.4|3738.4|0
1613981430000|2021-02-22 08:10:30|3751.4|3739.4|3752.4|3740.4|3752.4|3740.4|3751.4|3739.4|0
1613981440000|2021-02-22 08:10:40|3751.4|3739.4|3751.4|3739.4|3751.9|3739.9|3751.4|3739.4|0
1613981470000|2021-02-22 08:11:10|3750.9|3738.9|3750.4|3738.4|3750.9|3738.9|3750.4|3738.4|0
1613981480000|2021-02-22 08:11:20|3750.9|3738.9|3749.4|3737.4|3750.9|3738.9|3749.4|3737.4|1
1613981490000|2021-02-22 08:11:30|3749.9|3737.9|3749.4|3737.4|3749.9|3737.9|3749.4|3737.4|0
1613981520000|2021-02-22 08:12:00|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|0
1613981530000|2021-02-22 08:12:10|3748.4|3736.4|3748.9|3736.9|3748.9|3736.9|3748.4|3736.4|0
1613981570000|2021-02-22 08:12:50|3748.4|3736.4|3747.9|3735.9|3748.4|3736.4|3747.9|3735.9|1
1613981580000|2021-02-22 08:13:00|3746.9|3734.9|3744.9|3732.9|3747.4|3735.4|3744.9|3732.9|1
1613981590000|2021-02-22 08:13:10|3745.4|3733.4|3746.4|3734.4|3746.4|3734.4|3744.9|3732.9|0
1613981600000|2021-02-22 08:13:20|3745.9|3733.9|3745.4|3733.4|3745.9|3733.9|3745.4|3733.4|0
1613981610000|2021-02-22 08:13:30|3745.9|3733.9|3746.9|3734.9|3746.9|3734.9|3745.9|3733.9|0
1613981620000|2021-02-22 08:13:40|3747.4|3735.4|3747.9|3735.9|3747.9|3735.9|3747.4|3735.4|0
1613981640000|2021-02-22 08:14:00|3746.9|3734.9|3748.4|3736.4|3748.4|3736.4|3746.9|3734.9|0
1613981650000|2021-02-22 08:14:10|3748.9|3736.9|3748.4|3736.4|3748.9|3736.9|3748.4|3736.4|0
1613981670000|2021-02-22 08:14:30|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1613981680000|2021-02-22 08:14:40|3749.9|3737.9|3750.4|3738.4|3750.4|3738.4|3748.9|3736.9|0
1613981690000|2021-02-22 08:14:50|||||||||1
1613981700000|2021-02-22 08:15:00|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1613981710000|2021-02-22 08:15:10|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1613981720000|2021-02-22 08:15:20|3748.9|3736.9|3748.4|3736.4|3748.9|3736.9|3748.4|3736.4|0
1613981760000|2021-02-22 08:16:00|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|0
1613981790000|2021-02-22 08:16:30|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|0
1613981800000|2021-02-22 08:16:40|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|1
1613981810000|2021-02-22 08:16:50|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|0
1613981820000|2021-02-22 08:17:00|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|0
1613981830000|2021-02-22 08:17:10|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|3748.4|3736.4|0
1613981840000|2021-02-22 08:17:20|3749.4|3737.4|3749.9|3737.9|3749.9|3737.9|3749.4|3737.4|0
1613981850000|2021-02-22 08:17:30|3748.9|3736.9|3749.9|3737.9|3750.4|3738.4|3748.9|3736.9|0
1613981860000|2021-02-22 08:17:40|3750.4|3738.4|3749.9|3737.9|3750.4|3738.4|3749.9|3737.9|0
1613981870000|2021-02-22 08:17:50|||||||||1
1613981880000|2021-02-22 08:18:00|3750.9|3738.9|3752.4|3740.4|3752.4|3740.4|3750.9|3738.9|0
1613981890000|2021-02-22 08:18:10|3752.9|3740.9|3753.9|3741.9|3753.9|3741.9|3752.9|3740.9|0
1613981910000|2021-02-22 08:18:30|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3
1613981920000|2021-02-22 08:18:40|3755.4|3743.4|3754.9|3742.9|3755.4|3743.4|3754.9|3742.9|0
1613981930000|2021-02-22 08:18:50|3755.4|3743.4|3754.9|3742.9|3755.4|3743.4|3754.4|3742.4|1
1613981940000|2021-02-22 08:19:00|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3753.9|3741.9|0
1613981950000|2021-02-22 08:19:10|3754.9|3742.9|3755.4|3743.4|3755.4|3743.4|3754.9|3742.9|0
1613981980000|2021-02-22 08:19:40|3754.9|3742.9|3751.9|3739.9|3754.9|3742.9|3751.9|3739.9|7
1613982000000|2021-02-22 08:20:00|3752.4|3740.4|3753.4|3741.4|3753.4|3741.4|3752.4|3740.4|2
1613982020000|2021-02-22 08:20:20|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|0
1613982030000|2021-02-22 08:20:30|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|0
1613982040000|2021-02-22 08:20:40|3752.3|3740.3|3749.4|3737.4|3752.4|3740.4|3749.4|3737.4|1
1613982050000|2021-02-22 08:20:50|3748.9|3736.9|3748.9|3736.9|3749.4|3737.4|3748.9|3736.9|0
1613982060000|2021-02-22 08:21:00|3748.4|3736.4|3747.9|3735.9|3748.4|3736.4|3747.9|3735.9|0
1613982070000|2021-02-22 08:21:10|3748.4|3736.4|3745.9|3733.9|3748.4|3736.4|3745.9|3733.9|1
1613982080000|2021-02-22 08:21:20|3745.8|3733.8|3744.4|3732.4|3745.8|3733.8|3743.9|3731.9|2
1613982090000|2021-02-22 08:21:30|3742.9|3730.9|3740.9|3728.9|3742.9|3730.9|3740.9|3728.9|1
1613982100000|2021-02-22 08:21:40|3741.3|3729.3|3741.8|3729.8|3742.3|3730.3|3741.3|3729.3|0
1613982110000|2021-02-22 08:21:50|3741.4|3729.4|3741.3|3729.3|3741.8|3729.8|3741.3|3729.3|0
1613982120000|2021-02-22 08:22:00|3740.8|3728.8|3740.8|3728.8|3741.8|3729.8|3740.8|3728.8|2
1613982130000|2021-02-22 08:22:10|3741.4|3729.4|3740.9|3728.9|3741.4|3729.4|3740.9|3728.9|0
1613982140000|2021-02-22 08:22:20|3741.8|3729.8|3742.3|3730.3|3742.8|3730.8|3741.8|3729.8|0
1613982150000|2021-02-22 08:22:30|3742.8|3730.8|3742.3|3730.3|3742.8|3730.8|3742.3|3730.3|0
1613982170000|2021-02-22 08:22:50|3742.8|3730.8|3739.9|3727.9|3742.8|3730.8|3739.9|3727.9|1
1613982180000|2021-02-22 08:23:00|3740.3|3728.3|3740.3|3728.3|3740.8|3728.8|3739.8|3727.8|0
1613982190000|2021-02-22 08:23:10|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|3739.8|3727.8|0
1613982200000|2021-02-22 08:23:20|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|0
1613982210000|2021-02-22 08:23:30|3738.8|3726.8|3737.8|3725.8|3738.8|3726.8|3737.8|3725.8|2
1613982220000|2021-02-22 08:23:40|3737.3|3725.3|3736.8|3724.8|3737.3|3725.3|3736.8|3724.8|0
1613982230000|2021-02-22 08:23:50|3736.3|3724.3|3736.8|3724.8|3737.8|3725.8|3736.3|3724.3|0
1613982240000|2021-02-22 08:24:00|3737.3|3725.3|3737.3|3725.3|3737.8|3725.8|3737.3|3725.3|0
1613982250000|2021-02-22 08:24:10|3737.8|3725.8|3737.3|3725.3|3737.8|3725.8|3737.3|3725.3|0
1613982260000|2021-02-22 08:24:20|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1613982270000|2021-02-22 08:24:30|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|3736.8|3724.8|0
1613982280000|2021-02-22 08:24:40|3735.3|3723.3|3734.8|3722.8|3735.3|3723.3|3734.8|3722.8|2
1613982290000|2021-02-22 08:24:50|3734.3|3722.3|3734.3|3722.3|3734.8|3722.8|3734.3|3722.3|1
1613982300000|2021-02-22 08:25:00|3734.8|3722.8|3734.8|3722.8|3734.8|3722.8|3734.3|3722.3|0
1613982320000|2021-02-22 08:25:20|||||||||1
1613982330000|2021-02-22 08:25:30|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|3735.3|3723.3|0
1613982340000|2021-02-22 08:25:40|3734.8|3722.8|3735.3|3723.3|3735.3|3723.3|3734.8|3722.8|0
1613982350000|2021-02-22 08:25:50|3734.8|3722.8|3735.3|3723.3|3735.3|3723.3|3734.8|3722.8|1
1613982360000|2021-02-22 08:26:00|3735.8|3723.8|3735.3|3723.3|3735.8|3723.8|3735.3|3723.3|0
1613982380000|2021-02-22 08:26:20|3734.8|3722.8|3735.3|3723.3|3735.3|3723.3|3734.8|3722.8|1
1613982390000|2021-02-22 08:26:30|3735.8|3723.8|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1613982410000|2021-02-22 08:26:50|||||||||1
1613982450000|2021-02-22 08:27:30|3736.8|3724.8|3738.3|3726.3|3738.3|3726.3|3736.8|3724.8|0
1613982460000|2021-02-22 08:27:40|3739.8|3727.8|3740.8|3728.8|3740.8|3728.8|3739.8|3727.8|0
1613982470000|2021-02-22 08:27:50|3741.8|3729.8|3741.3|3729.3|3741.8|3729.8|3740.8|3728.8|1
1613982480000|2021-02-22 08:28:00|3740.8|3728.8|3740.8|3728.8|3741.3|3729.3|3740.8|3728.8|0
1613982500000|2021-02-22 08:28:20|3740.3|3728.3|3740.8|3728.8|3740.8|3728.8|3740.3|3728.3|0
1613982510000|2021-02-22 08:28:30|3741.3|3729.3|3739.8|3727.8|3741.3|3729.3|3739.3|3727.3|3
1613982560000|2021-02-22 08:29:20|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|0
1613982570000|2021-02-22 08:29:30|3738.8|3726.8|3738.8|3726.8|3739.3|3727.3|3738.8|3726.8|0
1613982580000|2021-02-22 08:29:40|||||||||1
1613982590000|2021-02-22 08:29:50|||||||||5
1613982600000|2021-02-22 08:30:00|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|1
1613982610000|2021-02-22 08:30:10|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|0
1613982620000|2021-02-22 08:30:20|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|0
1613982630000|2021-02-22 08:30:30|3738.8|3726.8|3739.8|3727.8|3739.8|3727.8|3738.8|3726.8|0
1613982640000|2021-02-22 08:30:40|3740.8|3728.8|3740.3|3728.3|3740.8|3728.8|3740.3|3728.3|0
1613982650000|2021-02-22 08:30:50|3740.8|3728.8|3741.3|3729.3|3741.8|3729.8|3740.8|3728.8|1
1613982660000|2021-02-22 08:31:00|3740.8|3728.8|3739.3|3727.3|3740.8|3728.8|3738.8|3726.8|2
1613982670000|2021-02-22 08:31:10|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|0
1613982690000|2021-02-22 08:31:30|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|3738.3|3726.3|0
1613982700000|2021-02-22 08:31:40|3737.8|3725.8|3738.3|3726.3|3738.3|3726.3|3737.3|3725.3|1
1613982730000|2021-02-22 08:32:10|3737.8|3725.8|3738.3|3726.3|3738.3|3726.3|3737.8|3725.8|0
1613982780000|2021-02-22 08:33:00|3737.8|3725.8|3735.3|3723.3|3737.8|3725.8|3734.8|3722.8|1
1613982790000|2021-02-22 08:33:10|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|3736.3|3724.3|0
1613982800000|2021-02-22 08:33:20|3736.8|3724.8|3738.3|3726.3|3738.3|3726.3|3736.8|3724.8|0
1613982820000|2021-02-22 08:33:40|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|0
1613982830000|2021-02-22 08:33:50|3736.8|3724.8|3736.3|3724.3|3736.8|3724.8|3736.3|3724.3|0
1613982840000|2021-02-22 08:34:00|3736.8|3724.8|3737.3|3725.3|3737.3|3725.3|3736.8|3724.8|0
1613982860000|2021-02-22 08:34:20|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|0
1613982870000|2021-02-22 08:34:30|3737.3|3725.3|3735.3|3723.3|3737.3|3725.3|3735.3|3723.3|0
1613982880000|2021-02-22 08:34:40|3735.8|3723.8|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|0
1613982890000|2021-02-22 08:34:50|3735.8|3723.8|3736.3|3724.3|3736.3|3724.3|3735.8|3723.8|2
1613982900000|2021-02-22 08:35:00|3735.8|3723.8|3734.8|3722.8|3736.3|3724.3|3734.8|3722.8|0
1613982910000|2021-02-22 08:35:10|3736.3|3724.3|3735.3|3723.3|3736.3|3724.3|3734.8|3722.8|7
1613982940000|2021-02-22 08:35:40|3735.8|3723.8|3736.8|3724.8|3736.8|3724.8|3735.8|3723.8|0
1613982950000|2021-02-22 08:35:50|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|3737.3|3725.3|1
1613982960000|2021-02-22 08:36:00|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|3737.8|3725.8|22
1613982990000|2021-02-22 08:36:30|3738.3|3726.3|3739.3|3727.3|3739.3|3727.3|3738.3|3726.3|0
1613983000000|2021-02-22 08:36:40|3742.8|3730.8|3744.3|3732.3|3744.3|3732.3|3742.8|3730.8|7
1613983010000|2021-02-22 08:36:50|3744.8|3732.8|3745.3|3733.3|3745.8|3733.8|3744.8|3732.8|0
1613983020000|2021-02-22 08:37:00|3745.8|3733.8|3742.8|3730.8|3745.8|3733.8|3742.8|3730.8|0
1613983030000|2021-02-22 08:37:10|3741.8|3729.8|3742.8|3730.8|3742.8|3730.8|3741.8|3729.8|0
1613983040000|2021-02-22 08:37:20|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1613983060000|2021-02-22 08:37:40|3743.8|3731.8|3745.8|3733.8|3745.8|3733.8|3743.8|3731.8|0
1613983070000|2021-02-22 08:37:50|3745.3|3733.3|3745.8|3733.8|3745.8|3733.8|3745.3|3733.3|0
1613983080000|2021-02-22 08:38:00|3746.3|3734.3|3745.8|3733.8|3746.8|3734.8|3745.8|3733.8|0
1613983090000|2021-02-22 08:38:10|||||||||2
1613983100000|2021-02-22 08:38:20|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1613983110000|2021-02-22 08:38:30|3746.2|3734.2|3747.3|3735.3|3747.3|3735.3|3745.8|3733.8|0
1613983130000|2021-02-22 08:38:50|3747.8|3735.8|3750.3|3738.3|3750.3|3738.3|3747.8|3735.8|1
1613983160000|2021-02-22 08:39:20|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1613983180000|2021-02-22 08:39:40|3749.7|3737.7|3748.3|3736.3|3749.7|3737.7|3748.3|3736.3|2
1613983200000|2021-02-22 08:40:00|3748.7|3736.7|3746.8|3734.8|3748.8|3736.8|3746.8|3734.8|1
1613983210000|2021-02-22 08:40:10|||||||||32
1613983220000|2021-02-22 08:40:20|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1613983230000|2021-02-22 08:40:30|3747.8|3735.8|3745.8|3733.8|3747.8|3735.8|3745.8|3733.8|0
1613983240000|2021-02-22 08:40:40|3745.3|3733.3|3745.3|3733.3|3745.8|3733.8|3745.3|3733.3|0
1613983250000|2021-02-22 08:40:50|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1613983280000|2021-02-22 08:41:20|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|0
1613983310000|2021-02-22 08:41:50|||||||||1
1613983330000|2021-02-22 08:42:10|3746.8|3734.8|3746.7|3734.7|3746.8|3734.8|3746.3|3734.3|0
1613983370000|2021-02-22 08:42:50|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|1
1613983380000|2021-02-22 08:43:00|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1613983400000|2021-02-22 08:43:20|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1613983420000|2021-02-22 08:43:40|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1613983470000|2021-02-22 08:44:30|3745.2|3733.2|3745.7|3733.7|3745.7|3733.7|3745.2|3733.2|0
1613983490000|2021-02-22 08:44:50|||||||||1
1613983510000|2021-02-22 08:45:10|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1613983520000|2021-02-22 08:45:20|3745.7|3733.7|3745.2|3733.2|3745.7|3733.7|3745.2|3733.2|0
1613983530000|2021-02-22 08:45:30|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1613983550000|2021-02-22 08:45:50|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|1
1613983560000|2021-02-22 08:46:00|3745.7|3733.7|3745.2|3733.2|3745.7|3733.7|3745.2|3733.2|0
1613983590000|2021-02-22 08:46:30|3744.7|3732.7|3744.2|3732.2|3744.7|3732.7|3744.2|3732.2|0
1613983600000|2021-02-22 08:46:40|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1613983620000|2021-02-22 08:47:00|3742.7|3730.7|3742.7|3730.7|3743.2|3731.2|3742.2|3730.2|0
1613983640000|2021-02-22 08:47:20|3743.2|3731.2|3745.7|3733.7|3745.7|3733.7|3743.2|3731.2|0
1613983670000|2021-02-22 08:47:50|3746.7|3734.7|3747.2|3735.2|3747.2|3735.2|3746.7|3734.7|1
1613983680000|2021-02-22 08:48:00|3746.7|3734.7|3747.2|3735.2|3747.2|3735.2|3746.7|3734.7|0
1613983690000|2021-02-22 08:48:10|3746.7|3734.7|3746.7|3734.7|3747.2|3735.2|3746.7|3734.7|0
1613983700000|2021-02-22 08:48:20|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1613983710000|2021-02-22 08:48:30|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|0
1613983720000|2021-02-22 08:48:40|3747.2|3735.2|3747.7|3735.7|3747.7|3735.7|3747.2|3735.2|3
1613983730000|2021-02-22 08:48:50|3747.2|3735.2|3746.7|3734.7|3747.2|3735.2|3746.2|3734.2|0
1613983740000|2021-02-22 08:49:00|3745.7|3733.7|3745.2|3733.2|3745.7|3733.7|3745.2|3733.2|0
1613983750000|2021-02-22 08:49:10|3744.7|3732.7|3744.7|3732.7|3745.2|3733.2|3744.7|3732.7|0
1613983770000|2021-02-22 08:49:30|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1613983780000|2021-02-22 08:49:40|3743.7|3731.7|3743.2|3731.2|3743.7|3731.7|3743.2|3731.2|0
1613983790000|2021-02-22 08:49:50|3742.7|3730.7|3742.2|3730.2|3742.7|3730.7|3742.2|3730.2|0
1613983810000|2021-02-22 08:50:10|3742.7|3730.7|3741.7|3729.7|3742.7|3730.7|3741.7|3729.7|0
1613983850000|2021-02-22 08:50:50|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|3741.2|3729.2|0
1613983860000|2021-02-22 08:51:00|3739.7|3727.7|3737.2|3725.2|3739.7|3727.7|3737.2|3725.2|13
1613983870000|2021-02-22 08:51:10|3736.2|3724.2|3737.2|3725.2|3737.2|3725.2|3736.2|3724.2|1
1613983880000|2021-02-22 08:51:20|3737.7|3725.7|3738.2|3726.2|3738.2|3726.2|3737.7|3725.7|0
1613983890000|2021-02-22 08:51:30|3738.7|3726.7|3738.2|3726.2|3738.7|3726.7|3738.2|3726.2|0
1613983900000|2021-02-22 08:51:40|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|3737.7|3725.7|0
1613983910000|2021-02-22 08:51:50|3738.2|3726.2|3739.2|3727.2|3739.2|3727.2|3738.2|3726.2|0
1613983920000|2021-02-22 08:52:00|3738.7|3726.7|3740.2|3728.2|3740.2|3728.2|3738.7|3726.7|0
1613983930000|2021-02-22 08:52:10|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|3740.7|3728.7|0
1613983970000|2021-02-22 08:52:50|3740.2|3728.2|3739.2|3727.2|3740.2|3728.2|3739.2|3727.2|0
1613983980000|2021-02-22 08:53:00|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.2|3726.2|0
1613983990000|2021-02-22 08:53:10|3738.2|3726.2|3737.7|3725.7|3738.2|3726.2|3737.7|3725.7|0
1613984000000|2021-02-22 08:53:20|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|3738.2|3726.2|0
1613984010000|2021-02-22 08:53:30|3738.7|3726.7|3739.2|3727.2|3739.2|3727.2|3738.7|3726.7|0
1613984020000|2021-02-22 08:53:40|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|3739.7|3727.7|0
1613984030000|2021-02-22 08:53:50|3739.2|3727.2|3739.7|3727.7|3739.7|3727.7|3739.2|3727.2|1
1613984060000|2021-02-22 08:54:20|3740.2|3728.2|3740.7|3728.7|3740.7|3728.7|3740.2|3728.2|0
1613984110000|2021-02-22 08:55:10|3739.2|3727.2|3739.2|3727.2|3739.7|3727.7|3738.7|3726.7|1
1613984140000|2021-02-22 08:55:40|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|0
1613984160000|2021-02-22 08:56:00|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.7|3729.7|3
1613984170000|2021-02-22 08:56:10|3742.7|3730.7|3745.2|3733.2|3745.7|3733.7|3742.7|3730.7|0
1613984180000|2021-02-22 08:56:20|||||||||1
1613984190000|2021-02-22 08:56:30|3745.7|3733.7|3746.2|3734.2|3746.2|3734.2|3745.7|3733.7|0
1613984200000|2021-02-22 08:56:40|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1613984210000|2021-02-22 08:56:50|3746.2|3734.2|3747.7|3735.7|3747.7|3735.7|3746.2|3734.2|1
1613984240000|2021-02-22 08:57:20|3747.2|3735.2|3746.7|3734.7|3747.2|3735.2|3746.7|3734.7|0
1613984260000|2021-02-22 08:57:40|3747.7|3735.7|3746.7|3734.7|3747.7|3735.7|3746.7|3734.7|0
1613984270000|2021-02-22 08:57:50|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1613984290000|2021-02-22 08:58:10|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|0
1613984310000|2021-02-22 08:58:30|3746.2|3734.2|3744.7|3732.7|3746.2|3734.2|3744.7|3732.7|1
1613984320000|2021-02-22 08:58:40|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1613984370000|2021-02-22 08:59:30|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1613984410000|2021-02-22 09:00:10|3745.2|3733.2|3744.7|3732.7|3745.2|3733.2|3744.7|3732.7|1
1613984430000|2021-02-22 09:00:30|3744.2|3732.2|3743.2|3731.2|3744.2|3732.2|3743.2|3731.2|0
1613984440000|2021-02-22 09:00:40|3744.2|3732.2|3746.2|3734.2|3746.2|3734.2|3744.2|3732.2|1
1613984450000|2021-02-22 09:00:50|3745.2|3733.2|3745.7|3733.7|3745.7|3733.7|3745.2|3733.2|0
1613984460000|2021-02-22 09:01:00|3745.2|3733.2|3744.2|3732.2|3745.2|3733.2|3744.2|3732.2|0
1613984470000|2021-02-22 09:01:10|3744.7|3732.7|3743.7|3731.7|3744.7|3732.7|3743.7|3731.7|0
1613984480000|2021-02-22 09:01:20|3743.2|3731.2|3742.7|3730.7|3743.2|3731.2|3742.7|3730.7|0
1613984510000|2021-02-22 09:01:50|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|0
1613984530000|2021-02-22 09:02:10|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.7|3729.7|1
1613984540000|2021-02-22 09:02:20|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|1
1613984550000|2021-02-22 09:02:30|3742.7|3730.7|3742.2|3730.2|3742.7|3730.7|3742.2|3730.2|1
1613984560000|2021-02-22 09:02:40|3741.7|3729.7|3742.2|3730.2|3742.2|3730.2|3741.2|3729.2|0
1613984580000|2021-02-22 09:03:00|3742.7|3730.7|3745.7|3733.7|3745.7|3733.7|3742.7|3730.7|3
1613984590000|2021-02-22 09:03:10|3746.2|3734.2|3747.2|3735.2|3747.2|3735.2|3746.2|3734.2|0
1613984600000|2021-02-22 09:03:20|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1613984610000|2021-02-22 09:03:30|3744.2|3732.2|3746.7|3734.7|3746.7|3734.7|3744.2|3732.2|1
1613984620000|2021-02-22 09:03:40|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1613984630000|2021-02-22 09:03:50|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1613984650000|2021-02-22 09:04:10|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1613984670000|2021-02-22 09:04:30|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|0
1613984690000|2021-02-22 09:04:50|3745.7|3733.7|3746.7|3734.7|3746.7|3734.7|3745.7|3733.7|1
1613984700000|2021-02-22 09:05:00|3747.7|3735.7|3748.7|3736.7|3749.2|3737.2|3747.7|3735.7|5
1613984710000|2021-02-22 09:05:10|3747.7|3735.7|3747.1|3735.1|3747.7|3735.7|3747.1|3735.1|1
1613984720000|2021-02-22 09:05:20|3746.7|3734.7|3746.1|3734.1|3746.7|3734.7|3746.1|3734.1|0
1613984750000|2021-02-22 09:05:50|3747.1|3735.1|3747.7|3735.7|3747.7|3735.7|3747.1|3735.1|0
1613984760000|2021-02-22 09:06:00|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|0
1613984770000|2021-02-22 09:06:10|3748.1|3736.1|3748.6|3736.6|3748.6|3736.6|3748.1|3736.1|0
1613984780000|2021-02-22 09:06:20|3747.2|3735.2|3746.7|3734.7|3747.2|3735.2|3746.7|3734.7|1
1613984790000|2021-02-22 09:06:30|3746.2|3734.2|3745.6|3733.6|3746.2|3734.2|3745.6|3733.6|0
1613984820000|2021-02-22 09:07:00|3745.1|3733.1|3745.6|3733.6|3745.6|3733.6|3745.1|3733.1|0
1613984840000|2021-02-22 09:07:20|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|0
1613984850000|2021-02-22 09:07:30|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|3747.1|3735.1|0
1613984860000|2021-02-22 09:07:40|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|0
1613984870000|2021-02-22 09:07:50|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|1
1613984890000|2021-02-22 09:08:10|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|0
1613984900000|2021-02-22 09:08:20|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1613984910000|2021-02-22 09:08:30|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|3748.1|3736.1|0
1613984930000|2021-02-22 09:08:50|3748.1|3736.1|3747.6|3735.6|3748.1|3736.1|3747.1|3735.1|1
1613984940000|2021-02-22 09:09:00|3748.1|3736.1|3749.1|3737.1|3749.1|3737.1|3748.1|3736.1|0
1613984960000|2021-02-22 09:09:20|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|1
1613984970000|2021-02-22 09:09:30|3747.1|3735.1|3747.6|3735.6|3747.6|3735.6|3746.6|3734.6|0
1613984980000|2021-02-22 09:09:40|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1613984990000|2021-02-22 09:09:50|3747.6|3735.6|3748.1|3736.1|3748.1|3736.1|3747.6|3735.6|0
1613985010000|2021-02-22 09:10:10|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|0
1613985020000|2021-02-22 09:10:20|3748.1|3736.1|3747.6|3735.6|3748.1|3736.1|3747.6|3735.6|0
1613985050000|2021-02-22 09:10:50|3747.1|3735.1|3747.6|3735.6|3747.6|3735.6|3747.1|3735.1|1
1613985070000|2021-02-22 09:11:10|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|0
1613985080000|2021-02-22 09:11:20|3750.1|3738.1|3754.1|3742.1|3754.1|3742.1|3750.1|3738.1|29
1613985090000|2021-02-22 09:11:30|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.1|3742.1|0
1613985100000|2021-02-22 09:11:40|3754.1|3742.1|3753.6|3741.6|3755.1|3743.1|3753.6|3741.6|0
1613985110000|2021-02-22 09:11:50|3754.1|3742.1|3753.1|3741.1|3754.1|3742.1|3753.1|3741.1|0
1613985120000|2021-02-22 09:12:00|3752.6|3740.6|3753.1|3741.1|3753.1|3741.1|3752.6|3740.6|0
1613985130000|2021-02-22 09:12:10|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1613985140000|2021-02-22 09:12:20|3752.1|3740.1|3750.6|3738.6|3752.1|3740.1|3750.6|3738.6|2
1613985150000|2021-02-22 09:12:30|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|0
1613985180000|2021-02-22 09:13:00|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1613985190000|2021-02-22 09:13:10|3751.1|3739.1|3751.6|3739.6|3751.6|3739.6|3750.6|3738.6|0
1613985200000|2021-02-22 09:13:20|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|0
1613985210000|2021-02-22 09:13:30|3751.6|3739.6|3752.1|3740.1|3752.1|3740.1|3751.6|3739.6|0
1613985220000|2021-02-22 09:13:40|3752.6|3740.6|3753.6|3741.6|3753.6|3741.6|3752.6|3740.6|0
1613985230000|2021-02-22 09:13:50|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1613985270000|2021-02-22 09:14:30|3753.1|3741.1|3753.6|3741.6|3753.6|3741.6|3752.6|3740.6|2
1613985280000|2021-02-22 09:14:40|3753.1|3741.1|3752.6|3740.6|3753.1|3741.1|3752.6|3740.6|0
1613985290000|2021-02-22 09:14:50|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|1
1613985300000|2021-02-22 09:15:00|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1613985340000|2021-02-22 09:15:40|3751.1|3739.1|3752.1|3740.1|3752.1|3740.1|3751.1|3739.1|1
1613985390000|2021-02-22 09:16:30|3750.1|3738.1|3749.1|3737.1|3750.1|3738.1|3749.1|3737.1|2
1613985400000|2021-02-22 09:16:40|3748.6|3736.6|3746.6|3734.6|3748.6|3736.6|3746.6|3734.6|0
1613985440000|2021-02-22 09:17:20|3747.1|3735.1|3749.1|3737.1|3749.1|3737.1|3746.6|3734.6|2
1613985450000|2021-02-22 09:17:30|3749.6|3737.6|3751.1|3739.1|3751.1|3739.1|3749.6|3737.6|0
1613985480000|2021-02-22 09:18:00|3750.6|3738.6|3750.6|3738.6|3751.1|3739.1|3750.6|3738.6|0
1613985490000|2021-02-22 09:18:10|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|0
1613985500000|2021-02-22 09:18:20|3752.1|3740.1|3751.1|3739.1|3752.6|3740.6|3750.6|3738.6|0
1613985530000|2021-02-22 09:18:50|||||||||1
1613985540000|2021-02-22 09:19:00|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1613985550000|2021-02-22 09:19:10|3753.1|3741.1|3753.6|3741.6|3753.6|3741.6|3753.1|3741.1|0
1613985560000|2021-02-22 09:19:20|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1613985580000|2021-02-22 09:19:40|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|0
1613985590000|2021-02-22 09:19:50|||||||||1
1613985600000|2021-02-22 09:20:00|3754.1|3742.1|3753.6|3741.6|3754.1|3742.1|3753.6|3741.6|0
1613985610000|2021-02-22 09:20:10|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|0
1613985630000|2021-02-22 09:20:30|3752.1|3740.1|3751.6|3739.6|3752.1|3740.1|3751.1|3739.1|1
1613985640000|2021-02-22 09:20:40|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|0
1613985660000|2021-02-22 09:21:00|3751.1|3739.1|3752.1|3740.1|3752.1|3740.1|3751.1|3739.1|0
1613985680000|2021-02-22 09:21:20|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1613985690000|2021-02-22 09:21:30|3751.1|3739.1|3751.1|3739.1|3751.6|3739.6|3751.1|3739.1|0
1613985710000|2021-02-22 09:21:50|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|1
1613985720000|2021-02-22 09:22:00|3752.1|3740.1|3752.1|3740.1|3752.6|3740.6|3752.1|3740.1|0
1613985730000|2021-02-22 09:22:10|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1613985740000|2021-02-22 09:22:20|3753.1|3741.1|3754.6|3742.6|3754.6|3742.6|3753.1|3741.1|0
1613985750000|2021-02-22 09:22:30|3755.1|3743.1|3756.1|3744.1|3756.1|3744.1|3755.1|3743.1|11
1613985760000|2021-02-22 09:22:40|3755.6|3743.6|3756.1|3744.1|3756.1|3744.1|3755.6|3743.6|2
1613985770000|2021-02-22 09:22:50|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|0
1613985810000|2021-02-22 09:23:30|3755.1|3743.1|3755.6|3743.6|3755.6|3743.6|3755.1|3743.1|0
1613985830000|2021-02-22 09:23:50|3754.6|3742.6|3754.1|3742.1|3754.6|3742.6|3754.1|3742.1|1
1613985840000|2021-02-22 09:24:00|3754.6|3742.6|3755.6|3743.6|3755.6|3743.6|3754.6|3742.6|0
1613985850000|2021-02-22 09:24:10|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|2
1613985860000|2021-02-22 09:24:20|3756.6|3744.6|3757.1|3745.1|3757.1|3745.1|3756.6|3744.6|3
1613985870000|2021-02-22 09:24:30|||||||||1
1613985880000|2021-02-22 09:24:40|||||||||1
1613985900000|2021-02-22 09:25:00|3756.6|3744.6|3755.6|3743.6|3756.6|3744.6|3755.6|3743.6|1
1613985910000|2021-02-22 09:25:10|3755.1|3743.1|3754.1|3742.1|3755.1|3743.1|3753.1|3741.1|0
1613985920000|2021-02-22 09:25:20|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|0
1613985940000|2021-02-22 09:25:40|3752.6|3740.6|3753.1|3741.1|3753.6|3741.6|3752.6|3740.6|0
1613985950000|2021-02-22 09:25:50|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1613985960000|2021-02-22 09:26:00|3752.1|3740.1|3748.6|3736.6|3752.1|3740.1|3747.1|3735.1|6
1613985970000|2021-02-22 09:26:10|3747.6|3735.6|3747.1|3735.1|3747.6|3735.6|3746.6|3734.6|1
1613985980000|2021-02-22 09:26:20|3747.6|3735.6|3745.6|3733.6|3747.6|3735.6|3745.6|3733.6|0
1613985990000|2021-02-22 09:26:30|3746.1|3734.1|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|0
1613986000000|2021-02-22 09:26:40|3746.1|3734.1|3746.6|3734.6|3746.6|3734.6|3746.1|3734.1|0
1613986010000|2021-02-22 09:26:50|3747.6|3735.6|3750.1|3738.1|3750.1|3738.1|3747.6|3735.6|0
1613986020000|2021-02-22 09:27:00|3750.6|3738.6|3750.1|3738.1|3750.6|3738.6|3750.1|3738.1|0
1613986030000|2021-02-22 09:27:10|3749.6|3737.6|3748.6|3736.6|3750.1|3738.1|3748.6|3736.6|0
1613986040000|2021-02-22 09:27:20|3748.1|3736.1|3747.1|3735.1|3748.1|3736.1|3747.1|3735.1|0
1613986050000|2021-02-22 09:27:30|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1613986060000|2021-02-22 09:27:40|3748|3736|3747.5|3735.5|3748|3736|3747.5|3735.5|0
1613986070000|2021-02-22 09:27:50|3747.1|3735.1|3748.1|3736.1|3748.1|3736.1|3747.1|3735.1|1
1613986090000|2021-02-22 09:28:10|3748.5|3736.5|3749.1|3737.1|3749.1|3737.1|3748.5|3736.5|0
1613986100000|2021-02-22 09:28:20|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|0
1613986110000|2021-02-22 09:28:30|3750|3738|3749.5|3737.5|3750|3738|3749.5|3737.5|0
1613986120000|2021-02-22 09:28:40|3749|3737|3748|3736|3749|3737|3748|3736|1
1613986130000|2021-02-22 09:28:50|3747.5|3735.5|3745.5|3733.5|3747.5|3735.5|3745.5|3733.5|1
1613986140000|2021-02-22 09:29:00|3746|3734|3744|3732|3746|3734|3744|3732|2
1613986150000|2021-02-22 09:29:10|3742.5|3730.5|3742.1|3730.1|3742.5|3730.5|3742|3730|0
1613986160000|2021-02-22 09:29:20|3743|3731|3743|3731|3743|3731|3743|3731|0
1613986170000|2021-02-22 09:29:30|3743.5|3731.5|3743|3731|3743.5|3731.5|3742.5|3730.5|0
1613986180000|2021-02-22 09:29:40|3742.6|3730.6|3739.1|3727.1|3742.6|3730.6|3739.1|3727.1|0
1613986190000|2021-02-22 09:29:50|3739.5|3727.5|3739|3727|3739.5|3727.5|3739|3727|0
1613986200000|2021-02-22 09:30:00|3739.1|3727.1|3740.5|3728.5|3740.5|3728.5|3739.1|3727.1|46
1613986210000|2021-02-22 09:30:10|3741|3729|3744|3732|3744|3732|3741|3729|24
1613986220000|2021-02-22 09:30:20|3743.5|3731.5|3743|3731|3743.5|3731.5|3743|3731|0
1613986230000|2021-02-22 09:30:30|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|1
1613986240000|2021-02-22 09:30:40|3743|3731|3744.5|3732.5|3744.5|3732.5|3743|3731|0
1613986280000|2021-02-22 09:31:20|3746|3734|3746|3734|3746.5|3734.5|3745.5|3733.5|0
1613986290000|2021-02-22 09:31:30|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|3745.5|3733.5|0
1613986310000|2021-02-22 09:31:50|3746|3734|3746|3734|3746|3734|3746|3734|0
1613986320000|2021-02-22 09:32:00|3745.5|3733.5|3748.5|3736.5|3748.5|3736.5|3745.5|3733.5|0
1613986330000|2021-02-22 09:32:10|3748|3736|3747|3735|3748.5|3736.5|3747|3735|0
1613986340000|2021-02-22 09:32:20|3745.5|3733.5|3745.5|3733.5|3746|3734|3745.5|3733.5|0
1613986360000|2021-02-22 09:32:40|3746|3734|3746|3734|3746|3734|3746|3734|0
1613986370000|2021-02-22 09:32:50|3747|3735|3747|3735|3747|3735|3747|3735|0
1613986380000|2021-02-22 09:33:00|3746.5|3734.5|3747|3735|3747|3735|3746.5|3734.5|0
1613986390000|2021-02-22 09:33:10|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1613986400000|2021-02-22 09:33:20|3747|3735|3747|3735|3747|3735|3747|3735|0
1613986410000|2021-02-22 09:33:30|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|0
1613986420000|2021-02-22 09:33:40|3745.5|3733.5|3744|3732|3745.5|3733.5|3744|3732|0
1613986430000|2021-02-22 09:33:50|3743.5|3731.5|3743|3731|3743.5|3731.5|3743|3731|0
1613986480000|2021-02-22 09:34:40|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613986500000|2021-02-22 09:35:00|3743|3731|3743|3731|3743|3731|3743|3731|1
1613986510000|2021-02-22 09:35:10|3742.5|3730.5|3743|3731|3743|3731|3742.5|3730.5|0
1613986540000|2021-02-22 09:35:40|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1613986550000|2021-02-22 09:35:50|3744|3732|3744|3732|3744|3732|3744|3732|0
1613986560000|2021-02-22 09:36:00|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613986610000|2021-02-22 09:36:50|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|4
1613986620000|2021-02-22 09:37:00|3745|3733|3744.5|3732.5|3745|3733|3744.5|3732.5|0
1613986650000|2021-02-22 09:37:30|3744|3732|3744|3732|3744|3732|3744|3732|0
1613986660000|2021-02-22 09:37:40|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|0
1613986680000|2021-02-22 09:38:00|3745|3733|3745.5|3733.5|3745.5|3733.5|3744.5|3732.5|6
1613986690000|2021-02-22 09:38:10|3745|3733|3745|3733|3745|3733|3745|3733|0
1613986710000|2021-02-22 09:38:30|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1613986730000|2021-02-22 09:38:50|3745|3733|3743.5|3731.5|3745|3733|3743.5|3731.5|0
1613986740000|2021-02-22 09:39:00|3744.5|3732.5|3745|3733|3745.5|3733.5|3744.5|3732.5|6
1613986750000|2021-02-22 09:39:10|3745.5|3733.5|3745|3733|3745.5|3733.5|3745|3733|0
1613986760000|2021-02-22 09:39:20|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1613986780000|2021-02-22 09:39:40|3744|3732|3743|3731|3744|3732|3743|3731|1
1613986800000|2021-02-22 09:40:00|3743.5|3731.5|3743|3731|3743.5|3731.5|3743|3731|6
1613986840000|2021-02-22 09:40:40|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|0
1613986860000|2021-02-22 09:41:00|3742|3730|3741|3729|3742|3730|3741|3729|6
1613986870000|2021-02-22 09:41:10|3740.5|3728.5|3738|3726|3740.5|3728.5|3738|3726|0
1613986880000|2021-02-22 09:41:20|3738.5|3726.5|3739.5|3727.5|3739.5|3727.5|3738.5|3726.5|0
1613986900000|2021-02-22 09:41:40|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|3740.5|3728.5|23
1613986910000|2021-02-22 09:41:50|3740|3728|3740.5|3728.5|3740.5|3728.5|3740|3728|48
1613986920000|2021-02-22 09:42:00|3741|3729|3741.5|3729.5|3742.5|3730.5|3741|3729|35
1613986930000|2021-02-22 09:42:10|3742|3730|3742|3730|3742|3730|3742|3730|0
1613986940000|2021-02-22 09:42:20|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|3741.5|3729.5|0
1613986950000|2021-02-22 09:42:30|3741|3729|3740.5|3728.5|3741|3729|3740.5|3728.5|0
1613986960000|2021-02-22 09:42:40|3741|3729|3741|3729|3741|3729|3741|3729|0
1613986980000|2021-02-22 09:43:00|3742|3730|3742|3730|3742|3730|3742|3730|6
1613987030000|2021-02-22 09:43:50|3741.5|3729.5|3741|3729|3741.5|3729.5|3741|3729|0
1613987040000|2021-02-22 09:44:00|||||||||6
1613987060000|2021-02-22 09:44:20|3740.5|3728.5|3737.5|3725.5|3740.5|3728.5|3737.5|3725.5|10
1613987070000|2021-02-22 09:44:30|3737|3725|3736.5|3724.5|3737|3725|3736.5|3724.5|1
1613987080000|2021-02-22 09:44:40|3737|3725|3738.5|3726.5|3738.5|3726.5|3737|3725|0
1613987090000|2021-02-22 09:44:50|3738|3726|3735|3723|3738|3726|3734.5|3722.5|3
1613987100000|2021-02-22 09:45:00|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736|3724|16
1613987110000|2021-02-22 09:45:10|3737|3725|3738|3726|3738.5|3726.5|3737|3725|1
1613987120000|2021-02-22 09:45:20|3737.5|3725.5|3738.5|3726.5|3738.5|3726.5|3737.5|3725.5|0
1613987130000|2021-02-22 09:45:30|3739|3727|3739.5|3727.5|3739.5|3727.5|3738.5|3726.5|0
1613987140000|2021-02-22 09:45:40|3740|3728|3740.5|3728.5|3740.5|3728.5|3740|3728|0
1613987150000|2021-02-22 09:45:50|3741|3729|3741.5|3729.5|3741.5|3729.5|3741|3729|0
1613987160000|2021-02-22 09:46:00|3742|3730|3741.5|3729.5|3743|3731|3741.5|3729.5|6
1613987170000|2021-02-22 09:46:10|3740.5|3728.5|3741|3729|3741|3729|3740.5|3728.5|0
1613987180000|2021-02-22 09:46:20|3741.5|3729.5|3740|3728|3741.5|3729.5|3739.5|3727.5|0
1613987190000|2021-02-22 09:46:30|3740.5|3728.5|3742|3730|3742|3730|3740|3728|10
1613987200000|2021-02-22 09:46:40|3742.5|3730.5|3742|3730|3743|3731|3742|3730|0
1613987210000|2021-02-22 09:46:50|3742.5|3730.5|3741.5|3729.5|3743|3731|3741.5|3729.5|0
1613987220000|2021-02-22 09:47:00|3742|3730|3742.5|3730.5|3742.5|3730.5|3742|3730|6
1613987230000|2021-02-22 09:47:10|3741|3729|3739.5|3727.5|3741.5|3729.5|3739.5|3727.5|5
1613987240000|2021-02-22 09:47:20|3739|3727|3739|3727|3739|3727|3739|3727|0
1613987250000|2021-02-22 09:47:30|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|2
1613987260000|2021-02-22 09:47:40|3739|3727|3739|3727|3739|3727|3739|3727|2
1613987270000|2021-02-22 09:47:50|3738|3726|3738|3726|3738|3726|3737.5|3725.5|4
1613987280000|2021-02-22 09:48:00|3737.5|3725.5|3737.5|3725.5|3738|3726|3737.5|3725.5|6
1613987290000|2021-02-22 09:48:10|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|0
1613987300000|2021-02-22 09:48:20|3737|3725|3734.5|3722.5|3737|3725|3734.5|3722.5|1
1613987310000|2021-02-22 09:48:30|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|3735.5|3723.5|0
1613987320000|2021-02-22 09:48:40|3736|3724|3735.5|3723.5|3737.5|3725.5|3735.5|3723.5|3
1613987330000|2021-02-22 09:48:50|||||||||2
1613987340000|2021-02-22 09:49:00|3736.5|3724.5|3736|3724|3738|3726|3736|3724|9
1613987350000|2021-02-22 09:49:10|3737.5|3725.5|3736.5|3724.5|3738|3726|3736.5|3724.5|6
1613987360000|2021-02-22 09:49:20|3737|3725|3737|3725|3737|3725|3737|3725|0
1613987370000|2021-02-22 09:49:30|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|10
1613987380000|2021-02-22 09:49:40|3737|3725|3737|3725|3737|3725|3737|3725|5
1613987390000|2021-02-22 09:49:50|3736.5|3724.5|3738|3726|3738|3726|3736.5|3724.5|4
1613987400000|2021-02-22 09:50:00|3738.5|3726.5|3739|3727|3739|3727|3738.5|3726.5|11
1613987410000|2021-02-22 09:50:10|3740.4|3728.4|3739|3727|3740.4|3728.4|3739|3727|2
1613987420000|2021-02-22 09:50:20|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|1
1613987430000|2021-02-22 09:50:30|3739|3727|3738.5|3726.5|3739|3727|3738.5|3726.5|4
1613987450000|2021-02-22 09:50:50|3739|3727|3738.5|3726.5|3739|3727|3738.5|3726.5|0
1613987460000|2021-02-22 09:51:00|3740|3728|3740.5|3728.5|3740.5|3728.5|3739.9|3727.9|6
1613987470000|2021-02-22 09:51:10|3739|3727|3738.5|3726.5|3739|3727|3738.5|3726.5|1
1613987480000|2021-02-22 09:51:20|3739|3727|3738.5|3726.5|3739|3727|3738.5|3726.5|0
1613987490000|2021-02-22 09:51:30|3739|3727|3738.5|3726.5|3739|3727|3738.5|3726.5|0
1613987500000|2021-02-22 09:51:40|3737|3725|3738|3726|3738.9|3726.9|3737|3725|11
1613987520000|2021-02-22 09:52:00|3738.5|3726.5|3738|3726|3738.5|3726.5|3738|3726|6
1613987530000|2021-02-22 09:52:10|3737.5|3725.5|3737.5|3725.5|3738|3726|3737.5|3725.5|0
1613987540000|2021-02-22 09:52:20|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|0
1613987550000|2021-02-22 09:52:30|3737|3725|3735.9|3723.9|3737|3725|3735.5|3723.5|0
1613987560000|2021-02-22 09:52:40|3735.5|3723.5|3735|3723|3735.9|3723.9|3735|3723|0
1613987570000|2021-02-22 09:52:50|3734.9|3722.9|3735|3723|3735|3723|3734.4|3722.4|0
1613987580000|2021-02-22 09:53:00|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|3736.5|3724.5|9
1613987590000|2021-02-22 09:53:10|3736.4|3724.4|3735.4|3723.4|3736.4|3724.4|3735.4|3723.4|0
1613987600000|2021-02-22 09:53:20|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|3734.9|3722.9|0
1613987610000|2021-02-22 09:53:30|3734.4|3722.4|3733.9|3721.9|3734.4|3722.4|3733.9|3721.9|3
1613987620000|2021-02-22 09:53:40|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3734.4|3722.4|3
1613987630000|2021-02-22 09:53:50|3734.9|3722.9|3734.4|3722.4|3734.9|3722.9|3734.4|3722.4|5
1613987640000|2021-02-22 09:54:00|3735.9|3723.9|3735.4|3723.4|3735.9|3723.9|3734.9|3722.9|8
1613987650000|2021-02-22 09:54:10|3735.9|3723.9|3737.4|3725.4|3737.4|3725.4|3735.9|3723.9|0
1613987660000|2021-02-22 09:54:20|3737.9|3725.9|3738.9|3726.9|3738.9|3726.9|3737.9|3725.9|3
1613987670000|2021-02-22 09:54:30|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|0
1613987680000|2021-02-22 09:54:40|3738.9|3726.9|3737.9|3725.9|3738.9|3726.9|3737.9|3725.9|0
1613987690000|2021-02-22 09:54:50|3738.9|3726.9|3738.4|3726.4|3738.9|3726.9|3738.4|3726.4|0
1613987700000|2021-02-22 09:55:00|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|6
1613987710000|2021-02-22 09:55:10|3738.4|3726.4|3737.9|3725.9|3738.4|3726.4|3737.9|3725.9|0
1613987720000|2021-02-22 09:55:20|3736.9|3724.9|3737.4|3725.4|3737.4|3725.4|3736.9|3724.9|0
1613987730000|2021-02-22 09:55:30|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|3736.9|3724.9|0
1613987750000|2021-02-22 09:55:50|3737.4|3725.4|3737.4|3725.4|3737.4|3725.4|3736.9|3724.9|0
1613987760000|2021-02-22 09:56:00|3738.9|3726.9|3737.9|3725.9|3739.4|3727.4|3737.5|3725.5|8
1613987770000|2021-02-22 09:56:10|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3738.4|3726.4|3
1613987790000|2021-02-22 09:56:30|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|0
1613987810000|2021-02-22 09:56:50|3740.9|3728.9|3740.9|3728.9|3741.4|3729.4|3740.9|3728.9|10
1613987820000|2021-02-22 09:57:00|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|6
1613987830000|2021-02-22 09:57:10|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|3740.9|3728.9|1
1613987840000|2021-02-22 09:57:20|3740.4|3728.4|3739.4|3727.4|3740.4|3728.4|3739.4|3727.4|1
1613987850000|2021-02-22 09:57:30|3738.4|3726.4|3737.9|3725.9|3738.4|3726.4|3737.9|3725.9|0
1613987860000|2021-02-22 09:57:40|3738.4|3726.4|3739.4|3727.4|3739.4|3727.4|3738.4|3726.4|0
1613987870000|2021-02-22 09:57:50|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|0
1613987880000|2021-02-22 09:58:00|3739.4|3727.4|3740.9|3728.9|3740.9|3728.9|3739.4|3727.4|7
1613987890000|2021-02-22 09:58:10|3741.4|3729.4|3740.9|3728.9|3741.9|3729.9|3739.4|3727.4|41
1613987900000|2021-02-22 09:58:20|3741.4|3729.4|3741.9|3729.9|3741.9|3729.9|3741.4|3729.4|0
1613987910000|2021-02-22 09:58:30|||||||||8
1613987920000|2021-02-22 09:58:40|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|2
1613987940000|2021-02-22 09:59:00|3742.9|3730.9|3743.4|3731.4|3743.4|3731.4|3742.4|3730.4|39
1613987950000|2021-02-22 09:59:10|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|39
1613987960000|2021-02-22 09:59:20|3742.4|3730.4|3740.4|3728.4|3742.4|3730.4|3740.4|3728.4|4
1613987970000|2021-02-22 09:59:30|3740.9|3728.9|3740.4|3728.4|3741.4|3729.4|3740.4|3728.4|7
1613987980000|2021-02-22 09:59:40|3739.9|3727.9|3740.4|3728.4|3740.4|3728.4|3738.4|3726.4|10
1613987990000|2021-02-22 09:59:50|3740.9|3728.9|3737.9|3725.9|3742.9|3730.9|3737.9|3725.9|14
1614047400000|2021-02-23 02:30:00|3775.6|3763.6|3778.2|3766.2|3778.2|3766.2|3775.6|3763.6|3
1614047410000|2021-02-23 02:30:10|3778.6|3766.6|3781.1|3769.1|3781.1|3769.1|3778.1|3766.1|5
1614047420000|2021-02-23 02:30:20|3781.6|3769.6|3784.6|3772.6|3784.6|3772.6|3781.6|3769.6|0
1614047430000|2021-02-23 02:30:30|3785.1|3773.1|3785.6|3773.6|3785.6|3773.6|3785.1|3773.1|1
1614047440000|2021-02-23 02:30:40|3785.5|3773.5|3783.1|3771.1|3785.5|3773.5|3782.1|3770.1|2
1614047450000|2021-02-23 02:30:50|3782.6|3770.6|3787|3775|3787|3775|3778.6|3766.6|19
1614047460000|2021-02-23 02:31:00|3786.4|3774.4|3786.4|3774.4|3787|3775|3786.4|3774.4|13
1614047470000|2021-02-23 02:31:10|3784|3772|3782|3770|3784|3772|3782|3770|34
1614047480000|2021-02-23 02:31:20|3781.5|3769.5|3781|3769|3782.5|3770.5|3780.5|3768.5|3
1614047490000|2021-02-23 02:31:30|3780.5|3768.5|3780|3768|3781.5|3769.5|3780|3768|2
1614047500000|2021-02-23 02:31:40|3779.5|3767.5|3780.5|3768.5|3780.5|3768.5|3779|3767|2
1614047510000|2021-02-23 02:31:50|3782.5|3770.5|3783.5|3771.5|3783.5|3771.5|3782|3770|3
1614047520000|2021-02-23 02:32:00|3783|3771|3786.5|3774.5|3788|3776|3782|3770|14
1614047530000|2021-02-23 02:32:10|3787.4|3775.4|3786|3774|3787.5|3775.5|3786|3774|1
1614047540000|2021-02-23 02:32:20|3785.5|3773.5|3786|3774|3786|3774|3785.5|3773.5|0
1614047550000|2021-02-23 02:32:30|3785|3773|3784.5|3772.5|3785|3773|3784.5|3772.5|0
1614047560000|2021-02-23 02:32:40|||||||||1
1614047570000|2021-02-23 02:32:50|3786|3774|3786|3774|3786|3774|3785|3773|0
1614047580000|2021-02-23 02:33:00|3785.5|3773.5|3787|3775|3787|3775|3785.5|3773.5|0
1614047590000|2021-02-23 02:33:10|3786.5|3774.5|3788.5|3776.5|3789.5|3777.5|3786.5|3774.5|3
1614047600000|2021-02-23 02:33:20|3784|3772|3784|3772|3784|3772|3784|3772|3
1614047610000|2021-02-23 02:33:30|3784.5|3772.5|3785|3773|3785.5|3773.5|3784.5|3772.5|1
1614047620000|2021-02-23 02:33:40|3784.5|3772.5|3784|3772|3784.5|3772.5|3784|3772|0
1614047630000|2021-02-23 02:33:50|3783.5|3771.5|3784|3772|3784|3772|3783.5|3771.5|3
1614047640000|2021-02-23 02:34:00|3783.5|3771.5|3780|3768|3783.5|3771.5|3780|3768|34
1614047650000|2021-02-23 02:34:10|3780.4|3768.4|3777.5|3765.5|3780.4|3768.4|3777.5|3765.5|2
1614047660000|2021-02-23 02:34:20|3778|3766|3778.5|3766.5|3778.5|3766.5|3777.5|3765.5|0
1614047670000|2021-02-23 02:34:30|3778|3766|3777|3765|3778|3766|3776.5|3764.5|0
1614047680000|2021-02-23 02:34:40|3776.5|3764.5|3773.5|3761.5|3776.5|3764.5|3773.5|3761.5|0
1614047690000|2021-02-23 02:34:50|3773|3761|3773|3761|3773|3761|3772.5|3760.5|0
1614047700000|2021-02-23 02:35:00|3772|3760|3773|3761|3773|3761|3772|3760|0
1614047710000|2021-02-23 02:35:10|3773.1|3761.1|3775|3763|3775|3763|3772.5|3760.5|2
1614047720000|2021-02-23 02:35:20|3774.1|3762.1|3775.5|3763.5|3775.5|3763.5|3774.1|3762.1|0
1614047730000|2021-02-23 02:35:30|3776|3764|3776|3764|3776|3764|3776|3764|0
1614047740000|2021-02-23 02:35:40|3776.5|3764.5|3776.5|3764.5|3777|3765|3776.5|3764.5|0
1614047750000|2021-02-23 02:35:50|3777|3765|3776.5|3764.5|3777|3765|3776.5|3764.5|0
1614047760000|2021-02-23 02:36:00|3777|3765|3778.5|3766.5|3778.5|3766.5|3777|3765|2
1614047770000|2021-02-23 02:36:10|3779|3767|3778.1|3766.1|3779|3767|3778.1|3766.1|0
1614047780000|2021-02-23 02:36:20|3778.6|3766.6|3780|3768|3780.5|3768.5|3778.6|3766.6|2
1614047800000|2021-02-23 02:36:40|3779.5|3767.5|3771.2|3759.2|3779.5|3767.5|3771.2|3759.2|3
1614047810000|2021-02-23 02:36:50|3771.7|3759.7|3772.2|3760.2|3772.2|3760.2|3770.7|3758.7|9
1614047820000|2021-02-23 02:37:00|3771.7|3759.7|3772.7|3760.7|3772.7|3760.7|3771.3|3759.3|6
1614047830000|2021-02-23 02:37:10|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|7
1614047840000|2021-02-23 02:37:20|3771.7|3759.7|3771.2|3759.2|3771.7|3759.7|3771.2|3759.2|2
1614047850000|2021-02-23 02:37:30|3773.7|3761.7|3774.2|3762.2|3774.2|3762.2|3773.7|3761.7|5
1614047860000|2021-02-23 02:37:40|3773.7|3761.7|3774.2|3762.2|3774.2|3762.2|3773.7|3761.7|0
1614047870000|2021-02-23 02:37:50|3775.2|3763.2|3776.7|3764.7|3777.2|3765.2|3775.2|3763.2|6
1614047880000|2021-02-23 02:38:00|3777.2|3765.2|3777.2|3765.2|3777.7|3765.7|3777.2|3765.2|5
1614047890000|2021-02-23 02:38:10|3776.7|3764.7|3777.7|3765.7|3777.7|3765.7|3776.2|3764.2|0
1614047900000|2021-02-23 02:38:20|3778.2|3766.2|3777.7|3765.7|3778.2|3766.2|3777.7|3765.7|4
1614047910000|2021-02-23 02:38:30|3777.2|3765.2|3776.2|3764.2|3777.7|3765.7|3776.2|3764.2|1
1614047920000|2021-02-23 02:38:40|3776.7|3764.7|3776.2|3764.2|3777.2|3765.2|3776.2|3764.2|0
1614047950000|2021-02-23 02:39:10|3775.7|3763.7|3776.2|3764.2|3776.2|3764.2|3775.7|3763.7|0
1614047960000|2021-02-23 02:39:20|3775.7|3763.7|3774.2|3762.2|3775.7|3763.7|3774.2|3762.2|2
1614047970000|2021-02-23 02:39:30|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|0
1614047980000|2021-02-23 02:39:40|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|6
1614047990000|2021-02-23 02:39:50|3774.7|3762.7|3776.2|3764.2|3776.2|3764.2|3774.2|3762.2|2
1614048000000|2021-02-23 02:40:00|3777.7|3765.7|3781.1|3769.1|3781.1|3769.1|3777.7|3765.7|11
1614048010000|2021-02-23 02:40:10|3781.7|3769.7|3782.2|3770.2|3782.2|3770.2|3780.2|3768.2|3
1614048020000|2021-02-23 02:40:20|3781.7|3769.7|3783.2|3771.2|3783.2|3771.2|3781.7|3769.7|0
1614048030000|2021-02-23 02:40:30|3783.6|3771.6|3787.1|3775.1|3787.1|3775.1|3783.6|3771.6|7
1614048040000|2021-02-23 02:40:40|3786.7|3774.7|3785.2|3773.2|3786.7|3774.7|3785.1|3773.1|0
1614048050000|2021-02-23 02:40:50|3784.7|3772.7|3783.6|3771.6|3786.1|3774.1|3783.1|3771.1|2
1614048060000|2021-02-23 02:41:00|3783.7|3771.7|3785.6|3773.6|3787.1|3775.1|3783.7|3771.7|1
1614048070000|2021-02-23 02:41:10|3786.1|3774.1|3784.7|3772.7|3786.6|3774.6|3784.1|3772.1|0
1614048080000|2021-02-23 02:41:20|3784.6|3772.6|3784.1|3772.1|3784.6|3772.6|3784.1|3772.1|0
1614048090000|2021-02-23 02:41:30|3784.6|3772.6|3785.2|3773.2|3785.2|3773.2|3783.7|3771.7|5
1614048100000|2021-02-23 02:41:40|3784.7|3772.7|3783.1|3771.1|3784.7|3772.7|3783.1|3771.1|0
1614048110000|2021-02-23 02:41:50|3783.6|3771.6|3784.1|3772.1|3784.1|3772.1|3783.6|3771.6|1
1614048120000|2021-02-23 02:42:00|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|1
1614048130000|2021-02-23 02:42:10|3784.1|3772.1|3784.1|3772.1|3784.6|3772.6|3784.1|3772.1|1
1614048140000|2021-02-23 02:42:20|||||||||1
1614048150000|2021-02-23 02:42:30|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.1|3771.1|1
1614048160000|2021-02-23 02:42:40|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|0
1614048170000|2021-02-23 02:42:50|3783.6|3771.6|3781.6|3769.6|3783.6|3771.6|3781.2|3769.2|1
1614048190000|2021-02-23 02:43:10|3780.6|3768.6|3780.5|3768.5|3780.6|3768.6|3780.5|3768.5|0
1614048200000|2021-02-23 02:43:20|3780.6|3768.6|3780|3768|3780.6|3768.6|3780|3768|0
1614048210000|2021-02-23 02:43:30|3779.5|3767.5|3780|3768|3780|3768|3779.5|3767.5|21
1614048220000|2021-02-23 02:43:40|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|2
1614048230000|2021-02-23 02:43:50|3781|3769|3780.5|3768.5|3781|3769|3780.5|3768.5|0
1614048240000|2021-02-23 02:44:00|3780|3768|3780|3768|3780.5|3768.5|3780|3768|0
1614048250000|2021-02-23 02:44:10|3780.5|3768.5|3780.6|3768.6|3780.6|3768.6|3780.5|3768.5|0
1614048270000|2021-02-23 02:44:30|3780.5|3768.5|3780.5|3768.5|3780.6|3768.6|3780.5|3768.5|6
1614048280000|2021-02-23 02:44:40|3780.6|3768.6|3780.5|3768.5|3780.6|3768.6|3780.5|3768.5|0
1614048290000|2021-02-23 02:44:50|3780.6|3768.6|3781|3769|3781.5|3769.5|3780.6|3768.6|4
1614048300000|2021-02-23 02:45:00|3781.1|3769.1|3781.5|3769.5|3781.5|3769.5|3781.1|3769.1|0
1614048310000|2021-02-23 02:45:10|3782|3770|3784.6|3772.6|3784.6|3772.6|3782|3770|0
1614048320000|2021-02-23 02:45:20|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3784.6|3772.6|0
1614048330000|2021-02-23 02:45:30|3785|3773|3784.5|3772.5|3785|3773|3784.1|3772.1|5
1614048340000|2021-02-23 02:45:40|3784.6|3772.6|3784.6|3772.6|3785.1|3773.1|3784.6|3772.6|0
1614048350000|2021-02-23 02:45:50|3785.1|3773.1|3783.1|3771.1|3785.1|3773.1|3783.1|3771.1|3
1614048360000|2021-02-23 02:46:00|3782.6|3770.6|3783.1|3771.1|3783.1|3771.1|3782.6|3770.6|0
1614048370000|2021-02-23 02:46:10|3782.6|3770.6|3781.1|3769.1|3782.6|3770.6|3781.1|3769.1|0
1614048380000|2021-02-23 02:46:20|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.5|3768.5|0
1614048390000|2021-02-23 02:46:30|3780.5|3768.5|3781|3769|3781|3769|3780.5|3768.5|0
1614048400000|2021-02-23 02:46:40|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780|3768|0
1614048410000|2021-02-23 02:46:50|3780|3768|3780|3768|3780|3768|3780|3768|0
1614048430000|2021-02-23 02:47:10|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1614048440000|2021-02-23 02:47:20|3781|3769|3781.1|3769.1|3781.1|3769.1|3781|3769|0
1614048450000|2021-02-23 02:47:30|3781|3769|3780.5|3768.5|3781|3769|3780.5|3768.5|0
1614048460000|2021-02-23 02:47:40|3780|3768|3780.5|3768.5|3780.5|3768.5|3780|3768|0
1614048470000|2021-02-23 02:47:50|3780|3768|3780|3768|3780.5|3768.5|3780|3768|0
1614048480000|2021-02-23 02:48:00|3779.5|3767.5|3779|3767|3779.5|3767.5|3779|3767|67
1614048490000|2021-02-23 02:48:10|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779|3767|0
1614048500000|2021-02-23 02:48:20|3780|3768|3780|3768|3780|3768|3780|3768|1
1614048510000|2021-02-23 02:48:30|3779.5|3767.5|3780|3768|3780|3768|3779.5|3767.5|0
1614048530000|2021-02-23 02:48:50|3779.5|3767.5|3780|3768|3780|3768|3779.5|3767.5|0
1614048540000|2021-02-23 02:49:00|3780.5|3768.5|3782|3770|3782|3770|3780.5|3768.5|0
1614048550000|2021-02-23 02:49:10|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1614048570000|2021-02-23 02:49:30|3782.5|3770.5|3782|3770|3782.5|3770.5|3782|3770|0
1614048590000|2021-02-23 02:49:50|3783.4|3771.4|3784|3772|3784|3772|3783.4|3771.4|0
1614048600000|2021-02-23 02:50:00|3784.5|3772.5|3785.1|3773.1|3785.1|3773.1|3784.5|3772.5|0
1614048610000|2021-02-23 02:50:10|3785|3773|3783.5|3771.5|3785|3773|3783.5|3771.5|0
1614048640000|2021-02-23 02:50:40|3783.6|3771.6|3784|3772|3784|3772|3783.6|3771.6|0
1614048650000|2021-02-23 02:50:50|3783.5|3771.5|3784|3772|3784|3772|3783.5|3771.5|0
1614048660000|2021-02-23 02:51:00|3783.5|3771.5|3784|3772|3784|3772|3783.5|3771.5|0
1614048680000|2021-02-23 02:51:20|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|0
1614048690000|2021-02-23 02:51:30|3784|3772|3784|3772|3784|3772|3784|3772|0
1614048700000|2021-02-23 02:51:40|3784.5|3772.5|3784.5|3772.5|3785|3773|3784.5|3772.5|0
1614048720000|2021-02-23 02:52:00|3785|3773|3786|3774|3786|3774|3785|3773|9
1614048730000|2021-02-23 02:52:10|3786.1|3774.1|3786|3774|3786.6|3774.6|3786|3774|0
1614048740000|2021-02-23 02:52:20|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1614048750000|2021-02-23 02:52:30|3786.6|3774.6|3790|3778|3790|3778|3786.6|3774.6|5
1614048760000|2021-02-23 02:52:40|3790.5|3778.5|3792.5|3780.5|3792.5|3780.5|3790.5|3778.5|4
1614048770000|2021-02-23 02:52:50|3793|3781|3794|3782|3794|3782|3792.5|3780.5|6
1614048780000|2021-02-23 02:53:00|3794.5|3782.5|3792|3780|3794.5|3782.5|3791.5|3779.5|5
1614048790000|2021-02-23 02:53:10|3791|3779|3791|3779|3791|3779|3791|3779|0
1614048800000|2021-02-23 02:53:20|3790|3778|3790|3778|3790|3778|3790|3778|0
1614048810000|2021-02-23 02:53:30|3789.5|3777.5|3789|3777|3789.5|3777.5|3788.5|3776.5|0
1614048820000|2021-02-23 02:53:40|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|0
1614048830000|2021-02-23 02:53:50|3789|3777|3789|3777|3789|3777|3789|3777|0
1614048840000|2021-02-23 02:54:00|3788.9|3776.9|3788|3776|3788.9|3776.9|3788|3776|0
1614048850000|2021-02-23 02:54:10|3788.9|3776.9|3788.4|3776.4|3789|3777|3788.4|3776.4|0
1614048860000|2021-02-23 02:54:20|3787.9|3775.9|3787.5|3775.5|3788.4|3776.4|3787.5|3775.5|1
1614048870000|2021-02-23 02:54:30|3786.5|3774.5|3787|3775|3787|3775|3786.5|3774.5|0
1614048910000|2021-02-23 02:55:10|3788.5|3776.5|3790|3778|3790|3778|3788.5|3776.5|0
1614048920000|2021-02-23 02:55:20|3791|3779|3790|3778|3791|3779|3790|3778|0
1614048930000|2021-02-23 02:55:30|3790.5|3778.5|3791|3779|3791|3779|3790|3778|0
1614048940000|2021-02-23 02:55:40|3791.5|3779.5|3789.5|3777.5|3792|3780|3789.5|3777.5|1
1614048950000|2021-02-23 02:55:50|3790|3778|3789.5|3777.5|3790|3778|3789.5|3777.5|0
1614048960000|2021-02-23 02:56:00|3789|3777|3790|3778|3790|3778|3789|3777|0
1614048970000|2021-02-23 02:56:10|3790.5|3778.5|3790|3778|3790.5|3778.5|3790|3778|0
1614048980000|2021-02-23 02:56:20|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|0
1614048990000|2021-02-23 02:56:30|3790.9|3778.9|3790|3778|3790.9|3778.9|3790|3778|0
1614049000000|2021-02-23 02:56:40|3790.4|3778.4|3791.5|3779.5|3791.5|3779.5|3790.4|3778.4|0
1614049010000|2021-02-23 02:56:50|3792|3780|3791.9|3779.9|3792|3780|3791.9|3779.9|1
1614049020000|2021-02-23 02:57:00|3791.5|3779.5|3790.9|3778.9|3791.5|3779.5|3790.9|3778.9|0
1614049030000|2021-02-23 02:57:10|3791|3779|3791.5|3779.5|3791.5|3779.5|3791|3779|0
1614049040000|2021-02-23 02:57:20|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|0
1614049060000|2021-02-23 02:57:40|||||||||1
1614049070000|2021-02-23 02:57:50|3793.4|3781.4|3793.9|3781.9|3793.9|3781.9|3793.4|3781.4|53
1614049080000|2021-02-23 02:58:00|3793.4|3781.4|3793.9|3781.9|3793.9|3781.9|3793.4|3781.4|0
1614049090000|2021-02-23 02:58:10|3794.4|3782.4|3794.9|3782.9|3794.9|3782.9|3794.4|3782.4|0
1614049100000|2021-02-23 02:58:20|3795.4|3783.4|3796.9|3784.9|3796.9|3784.9|3795.4|3783.4|7
1614049110000|2021-02-23 02:58:30|3796.5|3784.5|3796.4|3784.4|3796.5|3784.5|3796.4|3784.4|3
1614049120000|2021-02-23 02:58:40|3795.9|3783.9|3795.4|3783.4|3795.9|3783.9|3795.4|3783.4|0
1614049130000|2021-02-23 02:58:50|3794.9|3782.9|3795.4|3783.4|3795.4|3783.4|3794.4|3782.4|0
1614049140000|2021-02-23 02:59:00|3794.9|3782.9|3795.4|3783.4|3795.4|3783.4|3794.9|3782.9|0
1614049150000|2021-02-23 02:59:10|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1614049160000|2021-02-23 02:59:20|3795|3783|3795|3783|3795|3783|3794.9|3782.9|0
1614049170000|2021-02-23 02:59:30|3794.9|3782.9|3798.5|3786.5|3798.5|3786.5|3794.9|3782.9|15
1614049180000|2021-02-23 02:59:40|3799|3787|3799|3787|3799|3787|3799|3787|12
1614049190000|2021-02-23 02:59:50|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|0
1614049200000|2021-02-23 03:00:00|3799.4|3787.4|3799.9|3787.9|3799.9|3787.9|3799.4|3787.4|2
1614049210000|2021-02-23 03:00:10|3797|3785|3797.5|3785.5|3797.5|3785.5|3797|3785|11
1614049220000|2021-02-23 03:00:20|3796.5|3784.5|3797|3785|3797.5|3785.5|3796|3784|1
1614049230000|2021-02-23 03:00:30|||||||||1
1614049240000|2021-02-23 03:00:40|3797.5|3785.5|3796.5|3784.5|3797.5|3785.5|3796.5|3784.5|0
1614049250000|2021-02-23 03:00:50|3797|3785|3797|3785|3797|3785|3796.5|3784.5|0
1614049260000|2021-02-23 03:01:00|3797.5|3785.5|3800|3788|3800|3788|3797.5|3785.5|2
1614049270000|2021-02-23 03:01:10|3800.5|3788.5|3801.5|3789.5|3802|3790|3800.5|3788.5|1
1614049280000|2021-02-23 03:01:20|3802|3790|3802|3790|3802.5|3790.5|3802|3790|5
1614049290000|2021-02-23 03:01:30|3802.5|3790.5|3802|3790|3802.5|3790.5|3802|3790|1
1614049300000|2021-02-23 03:01:40|3801.5|3789.5|3802|3790|3802.5|3790.5|3801|3789|4
1614049310000|2021-02-23 03:01:50|3795.9|3775.9|3805|3793|3805.5|3793.5|3795.9|3775.9|33
1614049320000|2021-02-23 03:02:00|3805.5|3793.5|3807.5|3795.5|3807.5|3795.5|3805.5|3793.5|6
1614049330000|2021-02-23 03:02:10|3806.5|3794.5|3807.6|3795.6|3807.6|3795.6|3806.5|3794.5|17
1614049340000|2021-02-23 03:02:20|3808.1|3796.1|3808.6|3796.6|3809.6|3797.6|3807.1|3795.1|17
1614049350000|2021-02-23 03:02:30|3809.1|3797.1|3808.6|3796.6|3809.6|3797.6|3808.1|3796.1|3
1614049360000|2021-02-23 03:02:40|3807.1|3795.1|3807.5|3795.5|3808.5|3796.5|3807.1|3795.1|1
1614049370000|2021-02-23 03:02:50|3808.5|3796.5|3806.6|3794.6|3808.5|3796.5|3806.5|3794.5|0
1614049380000|2021-02-23 03:03:00|3807.1|3795.1|3808.1|3796.1|3808.6|3796.6|3806.6|3794.6|10
1614049390000|2021-02-23 03:03:10|3808.6|3796.6|3808.6|3796.6|3809|3797|3807.6|3795.6|10
1614049400000|2021-02-23 03:03:20|3809.1|3797.1|3807.6|3795.6|3809.5|3797.5|3807.6|3795.6|1
1614049410000|2021-02-23 03:03:30|3807.5|3795.5|3806.1|3794.1|3807.5|3795.5|3805.6|3793.6|3
1614049420000|2021-02-23 03:03:40|3806.6|3794.6|3806.1|3794.1|3806.6|3794.6|3806|3794|0
1614049430000|2021-02-23 03:03:50|3807.6|3795.6|3807.5|3795.5|3807.6|3795.6|3807.5|3795.5|7
1614049440000|2021-02-23 03:04:00|3807|3795|3806|3794|3807|3795|3806|3794|3
1614049450000|2021-02-23 03:04:10|3806.5|3794.5|3806.5|3794.5|3807|3795|3806.5|3794.5|0
1614049460000|2021-02-23 03:04:20|3806|3794|3806.5|3794.5|3806.5|3794.5|3806|3794|0
1614049470000|2021-02-23 03:04:30|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1614049490000|2021-02-23 03:04:50|3805|3793|3807|3795|3807|3795|3805|3793|1
1614049500000|2021-02-23 03:05:00|3807.1|3795.1|3806.5|3794.5|3807.1|3795.1|3806.5|3794.5|0
1614049510000|2021-02-23 03:05:10|3806.6|3794.6|3807.1|3795.1|3807.1|3795.1|3806.6|3794.6|0
1614049520000|2021-02-23 03:05:20|3807|3795|3807|3795|3807.1|3795.1|3806.6|3794.6|9
1614049530000|2021-02-23 03:05:30|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807|3795|0
1614049540000|2021-02-23 03:05:40|3807|3795|3806.6|3794.6|3807|3795|3806.5|3794.5|5
1614049550000|2021-02-23 03:05:50|3806.5|3794.5|3805.5|3793.5|3806.5|3794.5|3805.1|3793.1|1
1614049560000|2021-02-23 03:06:00|3805|3793|3805.5|3793.5|3805.5|3793.5|3805|3793|0
1614049570000|2021-02-23 03:06:10|3805|3793|3803.1|3791.1|3805|3793|3803.1|3791.1|0
1614049580000|2021-02-23 03:06:20|3802.5|3790.5|3801.1|3789.1|3802.5|3790.5|3801.1|3789.1|0
1614049590000|2021-02-23 03:06:30|3801.6|3789.6|3800.5|3788.5|3801.6|3789.6|3800.5|3788.5|0
1614049600000|2021-02-23 03:06:40|3800.1|3788.1|3797.5|3785.5|3800.5|3788.5|3797|3785|0
1614049610000|2021-02-23 03:06:50|3797|3785|3798.1|3786.1|3798.1|3786.1|3797|3785|0
1614049620000|2021-02-23 03:07:00|3798.6|3786.6|3799.5|3787.5|3799.5|3787.5|3798.6|3786.6|0
1614049650000|2021-02-23 03:07:30|3799|3787|3798.5|3786.5|3799.5|3787.5|3798.5|3786.5|0
1614049660000|2021-02-23 03:07:40|3798|3786|3798|3786|3798|3786|3797.5|3785.5|0
1614049670000|2021-02-23 03:07:50|3798.5|3786.5|3798|3786|3798.5|3786.5|3797.5|3785.5|0
1614049680000|2021-02-23 03:08:00|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|0
1614049690000|2021-02-23 03:08:10|3799|3787|3798.1|3786.1|3799|3787|3798.1|3786.1|22
1614049700000|2021-02-23 03:08:20|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1614049710000|2021-02-23 03:08:30|3797.6|3785.6|3797.1|3785.1|3797.6|3785.6|3797.1|3785.1|0
1614049720000|2021-02-23 03:08:40|3797.6|3785.6|3797.1|3785.1|3797.6|3785.6|3797.1|3785.1|0
1614049730000|2021-02-23 03:08:50|3796.6|3784.6|3794.6|3782.6|3796.6|3784.6|3794.6|3782.6|0
1614049740000|2021-02-23 03:09:00|3795.1|3783.1|3793.6|3781.6|3795.1|3783.1|3793.6|3781.6|0
1614049750000|2021-02-23 03:09:10|3793.1|3781.1|3793.6|3781.6|3796.1|3782.6|3793.1|3779.1|3
1614049760000|2021-02-23 03:09:20|3793.1|3781.1|3793.6|3781.6|3794.6|3782.6|3793.1|3781.1|0
1614049780000|2021-02-23 03:09:40|3794.1|3782.1|3796.1|3784.1|3796.1|3784.1|3793.1|3781.1|1
1614049790000|2021-02-23 03:09:50|3796.6|3784.6|3797.1|3785.1|3797.1|3785.1|3796.1|3784.1|0
1614049800000|2021-02-23 03:10:00|3797.6|3785.6|3800.1|3788.1|3800.1|3788.1|3797.1|3785.1|11
1614049820000|2021-02-23 03:10:20|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|0
1614049830000|2021-02-23 03:10:30|||||||||1
1614049840000|2021-02-23 03:10:40|3799.1|3787.1|3796.6|3784.6|3799.1|3787.1|3796.6|3784.6|2
1614049850000|2021-02-23 03:10:50|3797.1|3785.1|3795.6|3783.6|3797.1|3785.1|3795.6|3783.6|0
1614049860000|2021-02-23 03:11:00|3795|3783|3793.6|3781.6|3795|3783|3793.6|3781.6|0
1614049880000|2021-02-23 03:11:20|3790.7|3778.7|3793.6|3781.6|3793.6|3781.6|3790.6|3778.6|2
1614049890000|2021-02-23 03:11:30|3794.1|3782.1|3794.6|3782.6|3794.6|3782.6|3793.1|3781.1|2
1614049900000|2021-02-23 03:11:40|3795.1|3783.1|3795.6|3783.6|3795.6|3783.6|3794.6|3782.6|0
1614049910000|2021-02-23 03:11:50|3796.1|3784.1|3796.6|3784.6|3796.6|3784.6|3796.1|3784.1|0
1614049920000|2021-02-23 03:12:00|3796.1|3784.1|3797|3785|3797|3785|3796.1|3784.1|0
1614049930000|2021-02-23 03:12:10|3797.5|3785.5|3798.1|3786.1|3798.1|3786.1|3797.5|3785.5|0
1614049960000|2021-02-23 03:12:40|3799.1|3787.1|3800.6|3788.6|3800.6|3788.6|3799.1|3787.1|4
1614049970000|2021-02-23 03:12:50|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|6
1614049990000|2021-02-23 03:13:10|3800.6|3788.6|3800.1|3788.1|3800.6|3788.6|3800.1|3788.1|1
1614050000000|2021-02-23 03:13:20|3800|3788|3800|3788|3800.1|3788.1|3799.6|3787.6|1
1614050010000|2021-02-23 03:13:30|3800.1|3788.1|3800.5|3788.5|3800.5|3788.5|3800.1|3788.1|15
1614050020000|2021-02-23 03:13:40|||||||||1
1614050030000|2021-02-23 03:13:50|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|0
1614050040000|2021-02-23 03:14:00|3800.1|3788.1|3800.6|3788.6|3800.6|3788.6|3800.1|3788.1|0
1614050050000|2021-02-23 03:14:10|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800|3788|31
1614050060000|2021-02-23 03:14:20|||||||||1
1614050070000|2021-02-23 03:14:30|3800|3788|3800.1|3788.1|3800.5|3788.5|3799.5|3787.5|3
1614050080000|2021-02-23 03:14:40|3800|3788|3796.6|3784.6|3800|3788|3796.6|3784.6|6
1614050090000|2021-02-23 03:14:50|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1614050140000|2021-02-23 03:15:40|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1614050150000|2021-02-23 03:15:50|3796.6|3784.6|3797.1|3785.1|3797.6|3785.6|3796.1|3784.1|0
1614050160000|2021-02-23 03:16:00|3797.6|3785.6|3799.1|3787.1|3799.1|3787.1|3797.6|3785.6|0
1614050170000|2021-02-23 03:16:10|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1614050180000|2021-02-23 03:16:20|3798.1|3786.1|3797.5|3785.5|3798.5|3786.5|3797.5|3785.5|0
1614050200000|2021-02-23 03:16:40|3797.1|3785.1|3800.6|3788.6|3800.6|3788.6|3797|3785|5
1614050210000|2021-02-23 03:16:50|3800.5|3788.5|3800.1|3788.1|3800.5|3788.5|3800.1|3788.1|10
1614050220000|2021-02-23 03:17:00|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3798.6|3786.6|0
1614050230000|2021-02-23 03:17:10|3798.6|3786.6|3798.1|3786.1|3798.6|3786.6|3798.1|3786.1|0
1614050240000|2021-02-23 03:17:20|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1614050250000|2021-02-23 03:17:30|3796.6|3784.6|3796.1|3784.1|3796.6|3784.6|3796.1|3784.1|0
1614050260000|2021-02-23 03:17:40|3795.6|3783.6|3795.1|3783.1|3795.6|3783.6|3795.1|3783.1|0
1614050270000|2021-02-23 03:17:50|3794.6|3782.6|3792.1|3780.1|3794.6|3782.6|3791.6|3779.6|1
1614050280000|2021-02-23 03:18:00|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|0
1614050290000|2021-02-23 03:18:10|3790.6|3778.6|3792.1|3780.1|3792.1|3780.1|3790.6|3778.6|0
1614050300000|2021-02-23 03:18:20|3791.6|3779.6|3790.6|3778.6|3792|3780|3790.6|3778.6|0
1614050310000|2021-02-23 03:18:30|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|0
1614050320000|2021-02-23 03:18:40|3790.6|3778.6|3790.1|3778.1|3791.1|3779.1|3790.1|3778.1|0
1614050330000|2021-02-23 03:18:50|3789.1|3777.1|3786.1|3774.1|3789.1|3777.1|3784.5|3772.5|9
1614050340000|2021-02-23 03:19:00|3786.6|3774.6|3784.6|3772.6|3787.1|3775.1|3784.6|3772.6|10
1614050350000|2021-02-23 03:19:10|3785.6|3773.6|3786.1|3774.1|3786.1|3774.1|3785.6|3773.6|3
1614050360000|2021-02-23 03:19:20|3786.6|3774.6|3786.1|3774.1|3786.6|3774.6|3786.1|3774.1|0
1614050380000|2021-02-23 03:19:40|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|4
1614050390000|2021-02-23 03:19:50|3784.1|3772.1|3783.6|3771.6|3784.6|3772.6|3783.6|3771.6|0
1614050400000|2021-02-23 03:20:00|3783.1|3771.1|3783.6|3771.6|3784.1|3772.1|3781.6|3769.6|0
1614050410000|2021-02-23 03:20:10|3783.1|3771.1|3782.6|3770.6|3783.1|3771.1|3782.6|3770.6|0
1614050420000|2021-02-23 03:20:20|3783.1|3771.1|3785.1|3773.1|3785.1|3773.1|3783.1|3771.1|0
1614050430000|2021-02-23 03:20:30|3785.6|3773.6|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|0
1614050440000|2021-02-23 03:20:40|3784.6|3772.6|3784.6|3772.6|3785.1|3773.1|3784.1|3772.1|0
1614050470000|2021-02-23 03:21:10|3784.1|3772.1|3783.6|3771.6|3784.1|3772.1|3783.6|3771.6|0
1614050480000|2021-02-23 03:21:20|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3783.6|3771.6|4
1614050500000|2021-02-23 03:21:40|3783.6|3771.6|3782.6|3770.6|3783.6|3771.6|3781.6|3769.6|1
1614050510000|2021-02-23 03:21:50|3781.6|3769.6|3783.1|3771.1|3783.1|3771.1|3781.6|3769.6|0
1614050520000|2021-02-23 03:22:00|3783.6|3771.6|3784.6|3772.6|3784.6|3772.6|3783.6|3771.6|0
1614050530000|2021-02-23 03:22:10|3785.1|3773.1|3785|3773|3785.1|3773.1|3784.6|3772.6|0
1614050540000|2021-02-23 03:22:20|3785.1|3773.1|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|4
1614050550000|2021-02-23 03:22:30|3784.6|3772.6|3786.1|3774.1|3786.6|3774.6|3784.6|3772.6|2
1614050560000|2021-02-23 03:22:40|3785.6|3773.6|3784.1|3772.1|3785.6|3773.6|3783.6|3771.6|0
1614050570000|2021-02-23 03:22:50|3783.6|3771.6|3783.1|3771.1|3783.6|3771.6|3782.6|3770.6|0
1614050580000|2021-02-23 03:23:00|3783.6|3771.6|3784.1|3772.1|3784.1|3772.1|3783.6|3771.6|0
1614050590000|2021-02-23 03:23:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1614050600000|2021-02-23 03:23:20|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1614050640000|2021-02-23 03:24:00|3784.1|3772.1|3784.6|3772.6|3784.6|3772.6|3784.1|3772.1|0
1614050660000|2021-02-23 03:24:20|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1614050690000|2021-02-23 03:24:50|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|2
1614050700000|2021-02-23 03:25:00|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1614050710000|2021-02-23 03:25:10|3786|3774|3786.6|3774.6|3786.6|3774.6|3786|3774|3
1614050720000|2021-02-23 03:25:20|3787|3775|3787.6|3775.6|3787.6|3775.6|3787|3775|0
1614050730000|2021-02-23 03:25:30|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1614050740000|2021-02-23 03:25:40|3788.5|3776.5|3787.6|3775.6|3788.6|3776.6|3787.6|3775.6|0
1614050750000|2021-02-23 03:25:50|3788.1|3776.1|3788.1|3776.1|3788.6|3776.6|3788.1|3776.1|0
1614050760000|2021-02-23 03:26:00|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614050770000|2021-02-23 03:26:10|3787.6|3775.6|3788.6|3776.6|3789.5|3777.5|3787.6|3775.6|5
1614050780000|2021-02-23 03:26:20|3789|3777|3789.6|3777.6|3789.6|3777.6|3789|3777|0
1614050790000|2021-02-23 03:26:30|3788.6|3776.6|3788.1|3776.1|3788.6|3776.6|3788.1|3776.1|0
1614050820000|2021-02-23 03:27:00|3787.6|3775.6|3787.1|3775.1|3787.6|3775.6|3787.1|3775.1|0
1614050850000|2021-02-23 03:27:30|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|2
1614050870000|2021-02-23 03:27:50|3789|3777|3789|3777|3789|3777|3789|3777|2
1614050890000|2021-02-23 03:28:10|3788.6|3776.6|3788.6|3776.6|3789|3777|3788.6|3776.6|0
1614050900000|2021-02-23 03:28:20|3789.1|3777.1|3789.6|3777.6|3789.6|3777.6|3789.1|3777.1|0
1614050940000|2021-02-23 03:29:00|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1614050950000|2021-02-23 03:29:10|3790.1|3778.1|3790.5|3778.5|3790.5|3778.5|3789.6|3777.6|0
1614050970000|2021-02-23 03:29:30|3790.6|3778.6|3795.1|3783.1|3795.1|3783.1|3790.5|3778.5|1
1614050980000|2021-02-23 03:29:40|3795|3783|3795|3783|3795|3783|3794.5|3782.5|1
1614050990000|2021-02-23 03:29:50|3794.6|3782.6|3794|3782|3795|3783|3794|3782|0
1614051000000|2021-02-23 03:30:00|3794.5|3782.5|3792.6|3780.6|3794.5|3782.5|3792.5|3780.5|0
1614051040000|2021-02-23 03:30:40|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|0
1614051050000|2021-02-23 03:30:50|3792.6|3780.6|3793.1|3781.1|3793.1|3781.1|3792.6|3780.6|0
1614051060000|2021-02-23 03:31:00|3793.6|3781.6|3793.5|3781.5|3794.1|3782.1|3793.5|3781.5|0
1614051070000|2021-02-23 03:31:10|3794|3782|3793.5|3781.5|3794|3782|3793.1|3781.1|0
1614051080000|2021-02-23 03:31:20|3793.1|3781.1|3792|3780|3793.1|3781.1|3792|3780|0
1614051090000|2021-02-23 03:31:30|3791.6|3779.6|3792.5|3780.5|3792.5|3780.5|3791.6|3779.6|0
1614051100000|2021-02-23 03:31:40|3792.1|3780.1|3793|3781|3793|3781|3792.1|3780.1|0
1614051110000|2021-02-23 03:31:50|3792|3780|3792|3780|3792|3780|3792|3780|0
1614051120000|2021-02-23 03:32:00|3792.5|3780.5|3793.1|3781.1|3793.1|3781.1|3792.5|3780.5|0
1614051130000|2021-02-23 03:32:10|3793.5|3781.5|3793.5|3781.5|3794.5|3782.5|3793.5|3781.5|0
1614051140000|2021-02-23 03:32:20|3793.1|3781.1|3793|3781|3793.1|3781.1|3793|3781|0
1614051150000|2021-02-23 03:32:30|3793.5|3781.5|3793|3781|3793.5|3781.5|3793|3781|0
1614051180000|2021-02-23 03:33:00|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1614051190000|2021-02-23 03:33:10|3793|3781|3793|3781|3793|3781|3793|3781|0
1614051200000|2021-02-23 03:33:20|3794.1|3782.1|3794.6|3782.6|3794.6|3782.6|3794.1|3782.1|0
1614051220000|2021-02-23 03:33:40|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1614051230000|2021-02-23 03:33:50|3794|3782|3794|3782|3794|3782|3794|3782|0
1614051250000|2021-02-23 03:34:10|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1614051260000|2021-02-23 03:34:20|3794|3782|3794|3782|3794|3782|3794|3782|0
1614051270000|2021-02-23 03:34:30|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1614051290000|2021-02-23 03:34:50|3795.5|3783.5|3796|3784|3796|3784|3795.5|3783.5|1
1614051300000|2021-02-23 03:35:00|3795|3783|3795|3783|3795.5|3783.5|3795|3783|0
1614051310000|2021-02-23 03:35:10|3795.5|3783.5|3795|3783|3795.5|3783.5|3795|3783|1
1614051320000|2021-02-23 03:35:20|3795.5|3783.5|3796|3784|3796|3784|3795.5|3783.5|0
1614051330000|2021-02-23 03:35:30|3796.5|3784.5|3796|3784|3796.5|3784.5|3795.5|3783.5|0
1614051350000|2021-02-23 03:35:50|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|0
1614051360000|2021-02-23 03:36:00|||||||||1
1614051370000|2021-02-23 03:36:10|3797|3785|3797.5|3785.5|3797.5|3785.5|3796|3784|0
1614051380000|2021-02-23 03:36:20|3798|3786|3799|3787|3799.5|3787.5|3798|3786|0
1614051390000|2021-02-23 03:36:30|3798.5|3786.5|3797.5|3785.5|3798.5|3786.5|3797.5|3785.5|0
1614051400000|2021-02-23 03:36:40|3798|3786|3798.5|3786.5|3798.5|3786.5|3798|3786|0
1614051410000|2021-02-23 03:36:50|3799|3787|3801.5|3789.5|3801.5|3789.5|3799|3787|0
1614051420000|2021-02-23 03:37:00|3801|3789|3800.5|3788.5|3801|3789|3800.5|3788.5|0
1614051430000|2021-02-23 03:37:10|3799.5|3787.5|3799|3787|3800|3788|3799|3787|0
1614051440000|2021-02-23 03:37:20|3798.5|3786.5|3799|3787|3799|3787|3798.5|3786.5|0
1614051450000|2021-02-23 03:37:30|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799|3787|0
1614051530000|2021-02-23 03:38:50|3800.5|3788.5|3802.5|3790.5|3802.5|3790.5|3800.5|3788.5|5
1614051540000|2021-02-23 03:39:00|3803|3791|3803.5|3791.5|3803.5|3791.5|3803|3791|0
1614051550000|2021-02-23 03:39:10|3805|3793|3805|3793|3805|3793|3805|3793|2
1614051560000|2021-02-23 03:39:20|3805.4|3793.4|3804.9|3792.9|3805.5|3793.5|3804.9|3792.9|0
1614051570000|2021-02-23 03:39:30|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|3804.5|3792.5|0
1614051580000|2021-02-23 03:39:40|3804.4|3792.4|3803.5|3791.5|3805.4|3793.4|3803.4|3791.4|18
1614051590000|2021-02-23 03:39:50|3802.9|3790.9|3805.4|3793.4|3805.4|3793.4|3802.9|3790.9|3
1614051600000|2021-02-23 03:40:00|||||||||2
1614051610000|2021-02-23 03:40:10|||||||||1
1614051630000|2021-02-23 03:40:30|3803.9|3791.9|3803.4|3791.4|3803.9|3791.9|3803.4|3791.4|1
1614051640000|2021-02-23 03:40:40|||||||||1
1614051650000|2021-02-23 03:40:50|3804.4|3792.4|3806.9|3794.9|3806.9|3794.9|3804.4|3792.4|22
1614051660000|2021-02-23 03:41:00|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1614051670000|2021-02-23 03:41:10|3805.9|3793.9|3806.4|3794.4|3806.4|3794.4|3804.9|3792.9|21
1614051680000|2021-02-23 03:41:20|3806.9|3794.9|3805.4|3793.4|3806.9|3794.9|3804.9|3792.9|11
1614051690000|2021-02-23 03:41:30|3804.9|3792.9|3806.4|3794.4|3806.4|3794.4|3804.9|3792.9|3
1614051700000|2021-02-23 03:41:40|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|41
1614051710000|2021-02-23 03:41:50|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1614051720000|2021-02-23 03:42:00|3806.3|3794.3|3806.8|3794.8|3806.8|3794.8|3806.3|3794.3|45
1614051730000|2021-02-23 03:42:10|||||||||2
1614051750000|2021-02-23 03:42:30|3806.3|3794.3|3808.3|3796.3|3808.3|3796.3|3806.3|3794.3|8
1614051760000|2021-02-23 03:42:40|||||||||42
1614051770000|2021-02-23 03:42:50|||||||||2
1614051780000|2021-02-23 03:43:00|3807.4|3795.4|3806.8|3794.8|3807.4|3795.4|3806.8|3794.8|9
1614051790000|2021-02-23 03:43:10|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|4
1614051800000|2021-02-23 03:43:20|||||||||1
1614051810000|2021-02-23 03:43:30|3806.8|3794.8|3806.8|3794.8|3806.9|3794.9|3806.8|3794.8|2
1614051820000|2021-02-23 03:43:40|3806.3|3794.3|3805.8|3793.8|3806.3|3794.3|3805.8|3793.8|0
1614051830000|2021-02-23 03:43:50|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|0
1614051840000|2021-02-23 03:44:00|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1614051850000|2021-02-23 03:44:10|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|0
1614051860000|2021-02-23 03:44:20|3805.9|3793.9|3805.3|3793.3|3805.9|3793.9|3805.3|3793.3|0
1614051870000|2021-02-23 03:44:30|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|0
1614051900000|2021-02-23 03:45:00|3804.3|3792.3|3806.8|3794.8|3806.8|3794.8|3804.3|3792.3|2
1614051930000|2021-02-23 03:45:30|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|0
1614051940000|2021-02-23 03:45:40|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3
1614051950000|2021-02-23 03:45:50|3805.4|3793.4|3805.3|3793.3|3805.4|3793.4|3805.3|3793.3|0
1614052030000|2021-02-23 03:47:10|||||||||2
1614052040000|2021-02-23 03:47:20|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1614052080000|2021-02-23 03:48:00|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|0
1614052090000|2021-02-23 03:48:10|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|0
1614052100000|2021-02-23 03:48:20|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|0
1614052110000|2021-02-23 03:48:30|||||||||1
1614052120000|2021-02-23 03:48:40|||||||||3
1614052130000|2021-02-23 03:48:50|||||||||1
1614052140000|2021-02-23 03:49:00|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|0
1614052150000|2021-02-23 03:49:10|3805.8|3793.8|3805.4|3793.4|3805.8|3793.8|3805.3|3793.3|0
1614052170000|2021-02-23 03:49:30|3805.3|3793.3|3804.9|3792.9|3805.3|3793.3|3804.8|3792.8|0
1614052180000|2021-02-23 03:49:40|3804.8|3792.8|3804.8|3792.8|3804.9|3792.9|3804.8|3792.8|0
1614052250000|2021-02-23 03:50:50|||||||||1
1614052350000|2021-02-23 03:52:30|||||||||1
1614052360000|2021-02-23 03:52:40|||||||||1
1614052380000|2021-02-23 03:53:00|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|0
1614052430000|2021-02-23 03:53:50|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|2
1614052450000|2021-02-23 03:54:10|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|3804.9|3792.9|0
1614052460000|2021-02-23 03:54:20|3804.8|3792.8|3804.4|3792.4|3804.8|3792.8|3804.4|3792.4|1
1614052470000|2021-02-23 03:54:30|||||||||2
1614052500000|2021-02-23 03:55:00|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|0
1614052520000|2021-02-23 03:55:20|3804.4|3792.4|3804.3|3792.3|3804.4|3792.4|3804.3|3792.3|0
1614052530000|2021-02-23 03:55:30|||||||||1
1614052560000|2021-02-23 03:56:00|||||||||1
1614052570000|2021-02-23 03:56:10|||||||||1
1614052620000|2021-02-23 03:57:00|||||||||1
1614052630000|2021-02-23 03:57:10|||||||||1
1614052670000|2021-02-23 03:57:50|||||||||3
1614052690000|2021-02-23 03:58:10|||||||||46
1614052700000|2021-02-23 03:58:20|||||||||2
1614052710000|2021-02-23 03:58:30|||||||||6
1614052720000|2021-02-23 03:58:40|3804.2|3792.2|3804.3|3792.3|3804.3|3792.3|3804.2|3792.2|2
1614052730000|2021-02-23 03:58:50|||||||||10
1614052740000|2021-02-23 03:59:00|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1614052750000|2021-02-23 03:59:10|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|6
1614052760000|2021-02-23 03:59:20|3804.2|3792.2|3804.3|3792.3|3804.3|3792.3|3804.2|3792.2|2
1614052770000|2021-02-23 03:59:30|||||||||3
1614052800000|2021-02-23 04:00:00|||||||||3
1614052820000|2021-02-23 04:00:20|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|3806.8|3794.8|13
1614052840000|2021-02-23 04:00:40|3806.3|3794.3|3805.3|3793.3|3806.3|3794.3|3805.3|3793.3|0
1614052850000|2021-02-23 04:00:50|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|0
1614052860000|2021-02-23 04:01:00|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|0
1614052870000|2021-02-23 04:01:10|3804.7|3792.7|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|6
1614052880000|2021-02-23 04:01:20|||||||||1
1614052890000|2021-02-23 04:01:30|3803.7|3791.7|3802.3|3790.3|3803.7|3791.7|3802.3|3790.3|14
1614052900000|2021-02-23 04:01:40|3802.2|3790.2|3802.3|3790.3|3802.3|3790.3|3800.3|3788.3|0
1614052920000|2021-02-23 04:02:00|3802.7|3790.7|3802.3|3790.3|3802.8|3790.8|3802.3|3790.3|0
1614052930000|2021-02-23 04:02:10|3802.8|3790.8|3803.2|3791.2|3803.8|3791.8|3802.8|3790.8|0
1614052950000|2021-02-23 04:02:30|3801.3|3789.3|3801.3|3789.3|3801.3|3789.3|3801.3|3789.3|1
1614052970000|2021-02-23 04:02:50|3801.2|3789.2|3800.7|3788.7|3801.2|3789.2|3800.7|3788.7|0
1614052990000|2021-02-23 04:03:10|3800.2|3788.2|3800.7|3788.7|3800.7|3788.7|3800.2|3788.2|2
1614053030000|2021-02-23 04:03:50|3801.2|3789.2|3800.2|3788.2|3801.2|3789.2|3800.2|3788.2|0
1614053040000|2021-02-23 04:04:00|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.7|3788.7|0
1614053050000|2021-02-23 04:04:10|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1614053070000|2021-02-23 04:04:30|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|0
1614053080000|2021-02-23 04:04:40|3797.7|3785.7|3798.7|3786.7|3798.7|3786.7|3797.7|3785.7|1
1614053100000|2021-02-23 04:05:00|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|0
1614053110000|2021-02-23 04:05:10|3799.2|3787.2|3800.7|3788.7|3800.7|3788.7|3799.2|3787.2|0
1614053120000|2021-02-23 04:05:20|3801.2|3789.2|3800.7|3788.7|3801.2|3789.2|3800.7|3788.7|0
1614053130000|2021-02-23 04:05:30|3801.2|3789.2|3801.2|3789.2|3801.7|3789.7|3800.7|3788.7|0
1614053140000|2021-02-23 04:05:40|3801.7|3789.7|3800.7|3788.7|3801.7|3789.7|3800.7|3788.7|0
1614053150000|2021-02-23 04:05:50|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|0
1614053170000|2021-02-23 04:06:10|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1614053180000|2021-02-23 04:06:20|3800.3|3788.3|3800.2|3788.2|3800.3|3788.3|3800.2|3788.2|0
1614053200000|2021-02-23 04:06:40|3799.3|3787.3|3798.2|3786.2|3799.3|3787.3|3798.2|3786.2|0
1614053260000|2021-02-23 04:07:40|3797.7|3785.7|3798.7|3786.7|3798.7|3786.7|3797.2|3785.2|0
1614053270000|2021-02-23 04:07:50|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|0
1614053310000|2021-02-23 04:08:30|3799.7|3787.7|3801.2|3789.2|3801.2|3789.2|3799.7|3787.7|0
1614053320000|2021-02-23 04:08:40|3801.7|3789.7|3802.2|3790.2|3802.2|3790.2|3801.7|3789.7|0
1614053330000|2021-02-23 04:08:50|3801.7|3789.7|3801.2|3789.2|3801.7|3789.7|3801.2|3789.2|0
1614053350000|2021-02-23 04:09:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.2|3789.2|0
1614053390000|2021-02-23 04:09:50|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3801.7|3789.7|0
1614053470000|2021-02-23 04:11:10|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|0
1614053530000|2021-02-23 04:12:10|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1614053550000|2021-02-23 04:12:30|3802.7|3790.7|3802.2|3790.2|3802.7|3790.7|3802.2|3790.2|2
1614053560000|2021-02-23 04:12:40|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1614053570000|2021-02-23 04:12:50|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|0
1614053670000|2021-02-23 04:14:30|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1614053730000|2021-02-23 04:15:30|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|0
1614053770000|2021-02-23 04:16:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1614053820000|2021-02-23 04:17:00|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|0
1614053830000|2021-02-23 04:17:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1614053910000|2021-02-23 04:18:30|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|0
1614054050000|2021-02-23 04:20:50|3801.7|3789.7|3802.2|3790.2|3802.2|3790.2|3801.7|3789.7|0
1614054060000|2021-02-23 04:21:00|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1614054070000|2021-02-23 04:21:10|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|0
1614054230000|2021-02-23 04:23:50|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1614054240000|2021-02-23 04:24:00|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|0
1614054250000|2021-02-23 04:24:10|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1614054270000|2021-02-23 04:24:30|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|0
1614054280000|2021-02-23 04:24:40|||||||||1
1614054290000|2021-02-23 04:24:50|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1614054300000|2021-02-23 04:25:00|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|0
1614054310000|2021-02-23 04:25:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.2|3789.2|0
1614054320000|2021-02-23 04:25:20|3802.2|3790.2|3802.2|3790.2|3802.7|3790.7|3802.2|3790.2|0
1614054340000|2021-02-23 04:25:40|3802.7|3790.7|3802.2|3790.2|3802.7|3790.7|3802.2|3790.2|0
1614054360000|2021-02-23 04:26:00|3802.7|3790.7|3803.7|3791.7|3803.7|3791.7|3802.7|3790.7|0
1614054390000|2021-02-23 04:26:30|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|2
1614054400000|2021-02-23 04:26:40|3802.7|3790.7|3803.2|3791.2|3803.2|3791.2|3802.7|3790.7|0
1614054470000|2021-02-23 04:27:50|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3
1614054480000|2021-02-23 04:28:00|3803.2|3791.2|3803.1|3791.1|3803.7|3791.7|3803.1|3791.1|0
1614054490000|2021-02-23 04:28:10|3803.6|3791.6|3803.7|3791.7|3804.1|3792.1|3803.6|3791.6|6
1614054510000|2021-02-23 04:28:30|3804.1|3792.1|3803.6|3791.6|3804.1|3792.1|3803.6|3791.6|1
1614054520000|2021-02-23 04:28:40|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|4
1614054530000|2021-02-23 04:28:50|3805.7|3793.7|3806.1|3794.1|3806.1|3794.1|3805.1|3793.1|2
1614054540000|2021-02-23 04:29:00|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|3807.1|3795.1|15
1614054550000|2021-02-23 04:29:10|||||||||1
1614054560000|2021-02-23 04:29:20|3806.1|3794.1|3807.1|3795.1|3807.1|3795.1|3805.6|3793.6|22
1614054570000|2021-02-23 04:29:30|3806.1|3794.1|3806.1|3794.1|3806.6|3794.6|3805.6|3793.6|5
1614054580000|2021-02-23 04:29:40|3806.6|3794.6|3805.6|3793.6|3806.6|3794.6|3805.6|3793.6|42
1614054590000|2021-02-23 04:29:50|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|0
1614061800000|2021-02-23 06:30:00|3799|3787|3800.5|3788.5|3800.5|3788.5|3799|3787|62
1614061810000|2021-02-23 06:30:10|3800.6|3788.6|3800.6|3788.6|3801.1|3789.1|3800.6|3788.6|0
1614061820000|2021-02-23 06:30:20|3800.1|3788.1|3799.5|3787.5|3801.9|3789.9|3798.7|3786.7|0
1614061830000|2021-02-23 06:30:30|3799|3787|3799|3787|3799|3787|3798.5|3786.5|5
1614061840000|2021-02-23 06:30:40|3799.6|3787.6|3799.5|3787.5|3799.6|3787.6|3799.5|3787.5|0
1614061850000|2021-02-23 06:30:50|3799.6|3787.6|3798.1|3786.1|3799.6|3787.6|3798.1|3786.1|2
1614061860000|2021-02-23 06:31:00|3797.5|3785.5|3796.5|3784.5|3798.5|3786.5|3796.5|3784.5|7
1614061870000|2021-02-23 06:31:10|3796.1|3784.1|3794.6|3782.6|3796.1|3784.1|3794.6|3782.6|0
1614061880000|2021-02-23 06:31:20|3795.1|3783.1|3794.6|3782.6|3795.1|3783.1|3794.6|3782.6|0
1614061890000|2021-02-23 06:31:30|3794.1|3782.1|3795.6|3783.6|3795.6|3783.6|3794|3782|1
1614061900000|2021-02-23 06:31:40|3796.1|3784.1|3796.6|3784.6|3796.6|3784.6|3796.1|3784.1|0
1614061910000|2021-02-23 06:31:50|3797.1|3785.1|3797.6|3785.6|3797.6|3785.6|3797.1|3785.1|0
1614061930000|2021-02-23 06:32:10|3796.5|3784.5|3795.5|3783.5|3796.5|3784.5|3795.5|3783.5|0
1614061950000|2021-02-23 06:32:30|3795.6|3783.6|3795.1|3783.1|3795.6|3783.6|3795.1|3783.1|0
1614061970000|2021-02-23 06:32:50|3796|3784|3797.1|3785.1|3797.1|3785.1|3796|3784|0
1614061980000|2021-02-23 06:33:00|3797.6|3785.6|3800.1|3788.1|3800.1|3788.1|3797.6|3785.6|0
1614061990000|2021-02-23 06:33:10|3800.5|3788.5|3804.6|3792.6|3804.6|3792.6|3800.5|3788.5|0
1614062000000|2021-02-23 06:33:20|3803.1|3791.1|3803.6|3791.6|3803.6|3791.6|3803.1|3791.1|0
1614062010000|2021-02-23 06:33:30|3803.1|3791.1|3802.6|3790.6|3803.1|3791.1|3802.6|3790.6|0
1614062020000|2021-02-23 06:33:40|3802.1|3790.1|3801.6|3789.6|3802.1|3790.1|3801.6|3789.6|0
1614062030000|2021-02-23 06:33:50|3801.5|3789.5|3800.5|3788.5|3801.5|3789.5|3800.5|3788.5|0
1614062040000|2021-02-23 06:34:00|3800.1|3788.1|3799.6|3787.6|3800.1|3788.1|3799.6|3787.6|0
1614062050000|2021-02-23 06:34:10|3800.1|3788.1|3799.6|3787.6|3800.1|3788.1|3799.6|3787.6|0
1614062060000|2021-02-23 06:34:20|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3799.6|3787.6|0
1614062070000|2021-02-23 06:34:30|3800.6|3788.6|3803.6|3791.6|3803.6|3791.6|3800.6|3788.6|0
1614062080000|2021-02-23 06:34:40|3804.5|3792.5|3803|3791|3804.6|3792.6|3803|3791|0
1614062090000|2021-02-23 06:34:50|3802.6|3790.6|3803.6|3791.6|3803.6|3791.6|3802.6|3790.6|0
1614062100000|2021-02-23 06:35:00|3803.1|3791.1|3802.6|3790.6|3803.1|3791.1|3802.6|3790.6|0
1614062110000|2021-02-23 06:35:10|3803.1|3791.1|3803.6|3791.6|3803.6|3791.6|3803.1|3791.1|2
1614062120000|2021-02-23 06:35:20|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|4
1614062130000|2021-02-23 06:35:30|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|0
1614062140000|2021-02-23 06:35:40|3804.5|3792.5|3803.6|3791.6|3804.5|3792.5|3803.6|3791.6|0
1614062170000|2021-02-23 06:36:10|3803.1|3791.1|3802.6|3790.6|3803.1|3791.1|3802.6|3790.6|0
1614062200000|2021-02-23 06:36:40|3803|3791|3803|3791|3803|3791|3803|3791|3
1614062210000|2021-02-23 06:36:50|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|0
1614062220000|2021-02-23 06:37:00|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|0
1614062250000|2021-02-23 06:37:30|3801.5|3789.5|3800.5|3788.5|3801.5|3789.5|3800.5|3788.5|0
1614062270000|2021-02-23 06:37:50|3800|3788|3799.1|3787.1|3800|3788|3799.1|3787.1|3
1614062280000|2021-02-23 06:38:00|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|1
1614062290000|2021-02-23 06:38:10|3799.1|3787.1|3800.6|3788.6|3800.6|3788.6|3799.1|3787.1|0
1614062300000|2021-02-23 06:38:20|3801|3789|3800.1|3788.1|3801|3789|3800.1|3788.1|0
1614062310000|2021-02-23 06:38:30|3800.6|3788.6|3800.6|3788.6|3800.6|3788.6|3799.6|3787.6|0
1614062320000|2021-02-23 06:38:40|3801|3789|3802|3790|3802|3790|3801|3789|0
1614062330000|2021-02-23 06:38:50|3802.5|3790.5|3801.5|3789.5|3802.5|3790.5|3801.5|3789.5|0
1614062340000|2021-02-23 06:39:00|3801.1|3789.1|3800.6|3788.6|3801.1|3789.1|3800.6|3788.6|0
1614062350000|2021-02-23 06:39:10|3801|3789|3802.5|3790.5|3802.5|3790.5|3801|3789|0
1614062360000|2021-02-23 06:39:20|3804.4|3792.4|3804.6|3792.6|3804.6|3792.6|3804.4|3792.4|11
1614062370000|2021-02-23 06:39:30|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|1
1614062380000|2021-02-23 06:39:40|3805.6|3793.6|3805.5|3793.5|3806|3794|3805.5|3793.5|0
1614062390000|2021-02-23 06:39:50|3805.6|3793.6|3805.6|3793.6|3806.1|3794.1|3805.6|3793.6|0
1614062400000|2021-02-23 06:40:00|3804.5|3792.5|3803|3791|3804.5|3792.5|3803|3791|0
1614062410000|2021-02-23 06:40:10|3802.6|3790.6|3801.5|3789.5|3802.6|3790.6|3801.5|3789.5|0
1614062420000|2021-02-23 06:40:20|3802|3790|3802.5|3790.5|3802.5|3790.5|3802|3790|0
1614062430000|2021-02-23 06:40:30|3802|3790|3801.5|3789.5|3802|3790|3801.5|3789.5|0
1614062450000|2021-02-23 06:40:50|3802|3790|3802|3790|3802|3790|3802|3790|0
1614062460000|2021-02-23 06:41:00|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1614062470000|2021-02-23 06:41:10|3801|3789|3800.5|3788.5|3801|3789|3800.5|3788.5|2
1614062480000|2021-02-23 06:41:20|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|0
1614062490000|2021-02-23 06:41:30|3802|3790|3802|3790|3802|3790|3802|3790|2
1614062500000|2021-02-23 06:41:40|3802.5|3790.5|3801|3789|3802.5|3790.5|3801|3789|0
1614062510000|2021-02-23 06:41:50|3800.6|3788.6|3800.5|3788.5|3800.6|3788.6|3800.5|3788.5|0
1614062520000|2021-02-23 06:42:00|3801|3789|3801|3789|3801|3789|3801|3789|0
1614062530000|2021-02-23 06:42:10|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1614062550000|2021-02-23 06:42:30|3802|3790|3802.5|3790.5|3802.5|3790.5|3802|3790|0
1614062560000|2021-02-23 06:42:40|3803|3791|3803.5|3791.5|3803.5|3791.5|3803|3791|0
1614062570000|2021-02-23 06:42:50|3803|3791|3802.5|3790.5|3803|3791|3802.5|3790.5|0
1614062590000|2021-02-23 06:43:10|3802|3790|3802|3790|3802|3790|3802|3790|0
1614062620000|2021-02-23 06:43:40|3802.5|3790.5|3802|3790|3802.5|3790.5|3802|3790|0
1614062630000|2021-02-23 06:43:50|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|0
1614062760000|2021-02-23 06:46:00|3802|3790|3802|3790|3802|3790|3802|3790|0
1614062780000|2021-02-23 06:46:20|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1614062790000|2021-02-23 06:46:30|3801|3789|3801.5|3789.5|3801.5|3789.5|3801|3789|0
1614062800000|2021-02-23 06:46:40|3801|3789|3801|3789|3801|3789|3801|3789|0
1614062820000|2021-02-23 06:47:00|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|1
1614062830000|2021-02-23 06:47:10|3800|3788|3797.5|3785.5|3800|3788|3796.5|3784.5|0
1614062840000|2021-02-23 06:47:20|3797|3785|3797|3785|3797|3785|3797|3785|0
1614062850000|2021-02-23 06:47:30|3797.5|3785.5|3798|3786|3798|3786|3797.5|3785.5|0
1614062870000|2021-02-23 06:47:50|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|0
1614062880000|2021-02-23 06:48:00|3799|3787|3798.5|3786.5|3799|3787|3798|3786|0
1614062890000|2021-02-23 06:48:10|3799|3787|3798.5|3786.5|3799|3787|3798.5|3786.5|0
1614062900000|2021-02-23 06:48:20|3798|3786|3798|3786|3798.5|3786.5|3798|3786|0
1614062910000|2021-02-23 06:48:30|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1614062920000|2021-02-23 06:48:40|3797|3785|3796.5|3784.5|3797|3785|3796.5|3784.5|0
1614062930000|2021-02-23 06:48:50|3797|3785|3797|3785|3797|3785|3797|3785|0
1614062940000|2021-02-23 06:49:00|3796.5|3784.5|3797|3785|3797|3785|3796.5|3784.5|0
1614062950000|2021-02-23 06:49:10|3798|3786|3797|3785|3798|3786|3797|3785|0
1614062960000|2021-02-23 06:49:20|3797.5|3785.5|3798|3786|3798|3786|3797.5|3785.5|0
1614062970000|2021-02-23 06:49:30|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|0
1614062980000|2021-02-23 06:49:40|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|2
1614062990000|2021-02-23 06:49:50|3798|3786|3798|3786|3798|3786|3798|3786|0
1614063000000|2021-02-23 06:50:00|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|0
1614063010000|2021-02-23 06:50:10|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797|3785|0
1614063030000|2021-02-23 06:50:30|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|4
1614063040000|2021-02-23 06:50:40|3795.7|3783.7|3797.1|3785.1|3797.1|3785.1|3795.7|3783.7|1
1614063050000|2021-02-23 06:50:50|3797.6|3785.6|3798.6|3786.6|3798.6|3786.6|3797.1|3785.1|1
1614063060000|2021-02-23 06:51:00|3798.1|3786.1|3799.1|3787.1|3799.1|3787.1|3798.1|3786.1|0
1614063070000|2021-02-23 06:51:10|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.1|3786.1|0
1614063080000|2021-02-23 06:51:20|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|1
1614063110000|2021-02-23 06:51:50|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1614063120000|2021-02-23 06:52:00|3798.1|3786.1|3797.6|3785.6|3798.1|3786.1|3797.6|3785.6|0
1614063140000|2021-02-23 06:52:20|3797.1|3785.1|3797.6|3785.6|3798.1|3786.1|3797.1|3785.1|0
1614063150000|2021-02-23 06:52:30|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|0
1614063160000|2021-02-23 06:52:40|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1614063170000|2021-02-23 06:52:50|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|0
1614063180000|2021-02-23 06:53:00|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1614063190000|2021-02-23 06:53:10|3799.1|3787.1|3799.6|3787.6|3799.6|3787.6|3799.1|3787.1|0
1614063210000|2021-02-23 06:53:30|3800.1|3788.1|3799.6|3787.6|3800.1|3788.1|3799.6|3787.6|0
1614063220000|2021-02-23 06:53:40|3800.1|3788.1|3802.1|3790.1|3802.1|3790.1|3800.1|3788.1|0
1614063230000|2021-02-23 06:53:50|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.1|3789.1|0
1614063280000|2021-02-23 06:54:40|3802|3790|3803.1|3791.1|3803.1|3791.1|3802|3790|0
1614063290000|2021-02-23 06:54:50|3804|3792|3804.6|3792.6|3805|3793|3804|3792|5
1614063300000|2021-02-23 06:55:00|3806.5|3794.5|3807.5|3795.5|3807.5|3795.5|3806.5|3794.5|34
1614063310000|2021-02-23 06:55:10|3807|3795|3808|3796|3808|3796|3807|3795|2
1614063320000|2021-02-23 06:55:20|3807.5|3795.5|3809|3797|3809|3797|3807.5|3795.5|130
1614063330000|2021-02-23 06:55:30|3809.5|3797.5|3808.5|3796.5|3809.5|3797.5|3808|3796|10
1614063340000|2021-02-23 06:55:40|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|65
1614063350000|2021-02-23 06:55:50|3810|3798|3809.6|3797.6|3811.6|3799.6|3809.6|3797.6|17
1614063360000|2021-02-23 06:56:00|3810|3798|3810.6|3798.6|3811|3799|3809.5|3797.5|11
1614063370000|2021-02-23 06:56:10|3810.5|3798.5|3811.1|3799.1|3811.1|3799.1|3810.5|3798.5|38
1614063380000|2021-02-23 06:56:20|||||||||21
1614063390000|2021-02-23 06:56:30|3811.6|3799.6|3812.6|3800.6|3813.1|3801.1|3811.6|3799.6|25
1614063400000|2021-02-23 06:56:40|3812.1|3800.1|3812|3800|3812.1|3800.1|3812|3800|4
1614063410000|2021-02-23 06:56:50|3812.1|3800.1|3812.6|3800.6|3813|3801|3812.1|3800.1|0
1614063420000|2021-02-23 06:57:00|3813.6|3801.6|3813.6|3801.6|3813.6|3801.6|3813.1|3801.1|3
1614063430000|2021-02-23 06:57:10|3813.7|3801.7|3813.6|3801.6|3813.7|3801.7|3813.6|3801.6|4
1614063440000|2021-02-23 06:57:20|3813.7|3801.7|3814.6|3802.6|3815.1|3803.1|3813.1|3801.1|15
1614063460000|2021-02-23 06:57:40|3815.6|3803.6|3816.1|3804.1|3816.1|3804.1|3815.6|3803.6|1
1614063470000|2021-02-23 06:57:50|3816.6|3804.6|3817.6|3805.6|3817.6|3805.6|3816.6|3804.6|1
1614063480000|2021-02-23 06:58:00|3818.1|3806.1|3817.6|3805.6|3818.1|3806.1|3817.6|3805.6|1
1614063490000|2021-02-23 06:58:10|3817.1|3805.1|3817.1|3805.1|3817.6|3805.6|3817.1|3805.1|7
1614063500000|2021-02-23 06:58:20|3816.6|3804.6|3815.6|3803.6|3816.6|3804.6|3815.6|3803.6|2
1614063510000|2021-02-23 06:58:30|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|2
1614063520000|2021-02-23 06:58:40|3815.6|3803.6|3814.6|3802.6|3815.6|3803.6|3814.6|3802.6|0
1614063530000|2021-02-23 06:58:50|3814.1|3802.1|3814.6|3802.6|3814.6|3802.6|3814.1|3802.1|2
1614063560000|2021-02-23 06:59:20|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|0
1614063570000|2021-02-23 06:59:30|3814.6|3802.6|3813.6|3801.6|3814.6|3802.6|3813.6|3801.6|4
1614063580000|2021-02-23 06:59:40|3813.1|3801.1|3813.1|3801.1|3813.6|3801.6|3813.1|3801.1|6
1614063590000|2021-02-23 06:59:50|3814.1|3802.1|3813.7|3801.7|3814.1|3802.1|3813.1|3801.1|0
1614063600000|2021-02-23 07:00:00|3813.6|3801.6|3813.1|3801.1|3813.6|3801.6|3813.1|3801.1|1
1614063610000|2021-02-23 07:00:10|3813.6|3801.6|3812.6|3800.6|3814.6|3802.6|3812.6|3800.6|0
1614063620000|2021-02-23 07:00:20|3812.1|3800.1|3811.6|3799.6|3812.1|3800.1|3811.6|3799.6|0
1614063650000|2021-02-23 07:00:50|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|3812.1|3800.1|0
1614063660000|2021-02-23 07:01:00|3811.6|3799.6|3812.6|3800.6|3812.6|3800.6|3811.6|3799.6|0
1614063680000|2021-02-23 07:01:20|3812.1|3800.1|3811.6|3799.6|3812.1|3800.1|3811.6|3799.6|0
1614063690000|2021-02-23 07:01:30|3812.1|3800.1|3812.6|3800.6|3812.6|3800.6|3812.1|3800.1|0
1614063700000|2021-02-23 07:01:40|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|3811.6|3799.6|0
1614063720000|2021-02-23 07:02:00|3811.1|3799.1|3811.6|3799.6|3811.6|3799.6|3811.1|3799.1|0
1614063730000|2021-02-23 07:02:10|3812.1|3800.1|3810.1|3798.1|3812.1|3800.1|3808.8|3796.8|6
1614063740000|2021-02-23 07:02:20|3809.6|3797.6|3809.1|3797.1|3809.6|3797.6|3809.1|3797.1|0
1614063750000|2021-02-23 07:02:30|3808.6|3796.6|3807.6|3795.6|3808.6|3796.6|3807.1|3795.1|7
1614063760000|2021-02-23 07:02:40|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|3808.1|3796.1|0
1614063770000|2021-02-23 07:02:50|3808.6|3796.6|3807.1|3795.1|3808.6|3796.6|3807.1|3795.1|0
1614063780000|2021-02-23 07:03:00|3805.6|3793.6|3805.1|3793.1|3805.6|3793.6|3805.1|3793.1|0
1614063790000|2021-02-23 07:03:10|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|3804.6|3792.6|0
1614063800000|2021-02-23 07:03:20|3804.1|3792.1|3804.6|3792.6|3804.6|3792.6|3804.1|3792.1|0
1614063810000|2021-02-23 07:03:30|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|0
1614063820000|2021-02-23 07:03:40|3805.6|3793.6|3807.1|3795.1|3807.1|3795.1|3805.6|3793.6|0
1614063830000|2021-02-23 07:03:50|3806.6|3794.6|3808.6|3796.6|3808.6|3796.6|3806.6|3794.6|0
1614063840000|2021-02-23 07:04:00|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|0
1614063850000|2021-02-23 07:04:10|3808.6|3796.6|3808.6|3796.6|3809.1|3797.1|3808.6|3796.6|0
1614063860000|2021-02-23 07:04:20|3807.6|3795.6|3807.1|3795.1|3807.6|3795.6|3807.1|3795.1|0
1614063870000|2021-02-23 07:04:30|3806.6|3794.6|3808.1|3796.1|3808.6|3796.6|3806.6|3794.6|0
1614063880000|2021-02-23 07:04:40|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|3807.6|3795.6|0
1614063900000|2021-02-23 07:05:00|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|3806.6|3794.6|0
1614063910000|2021-02-23 07:05:10|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|5
1614063920000|2021-02-23 07:05:20|||||||||3
1614063930000|2021-02-23 07:05:30|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|0
1614063940000|2021-02-23 07:05:40|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|0
1614063950000|2021-02-23 07:05:50|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|0
1614063960000|2021-02-23 07:06:00|3810.6|3798.6|3810.1|3798.1|3810.6|3798.6|3810.1|3798.1|0
1614063990000|2021-02-23 07:06:30|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|0
1614064000000|2021-02-23 07:06:40|3811.5|3799.5|3811.6|3799.6|3811.6|3799.6|3811.5|3799.5|0
1614064020000|2021-02-23 07:07:00|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1614064030000|2021-02-23 07:07:10|3811.5|3799.5|3811.6|3799.6|3811.6|3799.6|3811.5|3799.5|0
1614064040000|2021-02-23 07:07:20|3811.1|3799.1|3810.1|3798.1|3811.1|3799.1|3810.1|3798.1|0
1614064080000|2021-02-23 07:08:00|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|0
1614064130000|2021-02-23 07:08:50|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|3809.6|3797.6|1
1614064210000|2021-02-23 07:10:10|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|3810.1|3798.1|0
1614064220000|2021-02-23 07:10:20|3809.6|3797.6|3810.6|3798.6|3810.6|3798.6|3809.6|3797.6|0
1614064230000|2021-02-23 07:10:30|3811.1|3799.1|3811.6|3799.6|3811.6|3799.6|3811.1|3799.1|1
1614064250000|2021-02-23 07:10:50|||||||||1
1614064270000|2021-02-23 07:11:10|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|15
1614064280000|2021-02-23 07:11:20|3813|3801|3813|3801|3813|3801|3813|3801|1
1614064290000|2021-02-23 07:11:30|3813.6|3801.6|3814.1|3802.1|3814.1|3802.1|3813.6|3801.6|1
1614064300000|2021-02-23 07:11:40|3814|3802|3813.6|3801.6|3814|3802|3813.1|3801.1|1
1614064320000|2021-02-23 07:12:00|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1614064340000|2021-02-23 07:12:20|3813.1|3801.1|3811.6|3799.6|3813.1|3801.1|3811.6|3799.6|0
1614064350000|2021-02-23 07:12:30|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|3810.6|3798.6|0
1614064390000|2021-02-23 07:13:10|3811.5|3799.5|3812.1|3800.1|3812.1|3800.1|3811.5|3799.5|0
1614064400000|2021-02-23 07:13:20|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|0
1614064430000|2021-02-23 07:13:50|||||||||1
1614064460000|2021-02-23 07:14:20|||||||||1
1614064490000|2021-02-23 07:14:50|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|0
1614064530000|2021-02-23 07:15:30|3813.6|3801.6|3814.1|3802.1|3814.1|3802.1|3813.6|3801.6|6
1614064550000|2021-02-23 07:15:50|3813.6|3801.6|3813.6|3801.6|3813.6|3801.6|3813.6|3801.6|0
1614064580000|2021-02-23 07:16:20|3813.5|3801.5|3813.6|3801.6|3813.6|3801.6|3813.5|3801.5|0
1614064600000|2021-02-23 07:16:40|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1614064610000|2021-02-23 07:16:50|3813|3801|3812.5|3800.5|3813|3801|3812.5|3800.5|0
1614064630000|2021-02-23 07:17:10|3812.6|3800.6|3813.6|3801.6|3813.6|3801.6|3812.6|3800.6|0
1614064640000|2021-02-23 07:17:20|3813.5|3801.5|3813.5|3801.5|3813.6|3801.6|3813.5|3801.5|0
1614064650000|2021-02-23 07:17:30|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|0
1614064660000|2021-02-23 07:17:40|3811.5|3799.5|3811.5|3799.5|3811.6|3799.6|3811.1|3799.1|0
1614064670000|2021-02-23 07:17:50|3812.1|3800.1|3811.6|3799.6|3812.1|3800.1|3811.6|3799.6|0
1614064680000|2021-02-23 07:18:00|3812.1|3800.1|3812.5|3800.5|3812.5|3800.5|3812.1|3800.1|0
1614064700000|2021-02-23 07:18:20|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|3812.6|3800.6|0
1614064720000|2021-02-23 07:18:40|3813|3801|3812.6|3800.6|3813.1|3801.1|3812.5|3800.5|0
1614064730000|2021-02-23 07:18:50|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|0
1614064740000|2021-02-23 07:19:00|||||||||7
1614064760000|2021-02-23 07:19:20|||||||||3
1614064770000|2021-02-23 07:19:30|||||||||1
1614064790000|2021-02-23 07:19:50|3813|3801|3813.5|3801.5|3813.5|3801.5|3812.5|3800.5|9
1614064800000|2021-02-23 07:20:00|3813.6|3801.6|3819.1|3807.1|3819.1|3807.1|3813.6|3801.6|6
1614064810000|2021-02-23 07:20:10|3819.6|3807.6|3820.1|3808.1|3820.1|3808.1|3819.6|3807.6|3
1614064820000|2021-02-23 07:20:20|||||||||3
1614064830000|2021-02-23 07:20:30|3820.5|3808.5|3821.1|3809.1|3821.1|3809.1|3820.5|3808.5|7
1614064840000|2021-02-23 07:20:40|3821.6|3809.6|3822.1|3810.1|3822.1|3810.1|3821.6|3809.6|3
1614064850000|2021-02-23 07:20:50|3823.5|3811.5|3823.5|3811.5|3824.1|3812.1|3823.5|3811.5|20
1614064860000|2021-02-23 07:21:00|3823.6|3811.6|3824.1|3812.1|3824.1|3812.1|3823.5|3811.5|1
1614064870000|2021-02-23 07:21:10|3824|3812|3823.5|3811.5|3824|3812|3823.5|3811.5|1
1614064880000|2021-02-23 07:21:20|3823.6|3811.6|3822.5|3810.5|3823.6|3811.6|3822.5|3810.5|1
1614064890000|2021-02-23 07:21:30|3822.1|3810.1|3821.5|3809.5|3822.1|3810.1|3821.1|3809.1|0
1614064900000|2021-02-23 07:21:40|3821.1|3809.1|3821|3809|3821.1|3809.1|3821|3809|0
1614064910000|2021-02-23 07:21:50|3821.5|3809.5|3821.6|3809.6|3821.6|3809.6|3821.5|3809.5|0
1614064920000|2021-02-23 07:22:00|3823|3811|3823|3811|3823|3811|3823|3811|2
1614064930000|2021-02-23 07:22:10|3823.5|3811.5|3823|3811|3823.5|3811.5|3823|3811|0
1614064980000|2021-02-23 07:23:00|3824|3812|3826.1|3814.1|3826.1|3814.1|3823.6|3811.6|6
1614064990000|2021-02-23 07:23:10|3826.5|3814.5|3826.6|3814.6|3826.6|3814.6|3826.5|3814.5|1
1614065010000|2021-02-23 07:23:30|3826.1|3814.1|3828.5|3816.5|3828.5|3816.5|3826|3814|19
1614065020000|2021-02-23 07:23:40|3828.6|3816.6|3829.6|3817.6|3830.1|3818.1|3828.6|3816.6|60
1614065030000|2021-02-23 07:23:50|||||||||3
1614065040000|2021-02-23 07:24:00|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|0
1614065050000|2021-02-23 07:24:10|3829|3817|3829.1|3817.1|3829.6|3817.6|3829|3817|7
1614065060000|2021-02-23 07:24:20|3829.6|3817.6|3829|3817|3829.6|3817.6|3829|3817|4
1614065070000|2021-02-23 07:24:30|3827.6|3815.6|3825.1|3813.1|3827.6|3815.6|3825.1|3813.1|121
1614065080000|2021-02-23 07:24:40|3825.6|3813.6|3825.6|3813.6|3826.1|3814.1|3825.1|3813.1|5
1614065090000|2021-02-23 07:24:50|3826.1|3814.1|3825.1|3813.1|3826.1|3814.1|3825.1|3813.1|34
1614065100000|2021-02-23 07:25:00|||||||||1
1614065120000|2021-02-23 07:25:20|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|0
1614065130000|2021-02-23 07:25:30|3825.1|3813.1|3824.7|3812.7|3825.1|3813.1|3824.6|3812.6|125
1614065140000|2021-02-23 07:25:40|3825.1|3813.1|3825.2|3813.2|3825.2|3813.2|3824.7|3812.7|4
1614065150000|2021-02-23 07:25:50|3824.7|3812.7|3819.2|3807.2|3824.7|3812.7|3819.2|3807.2|5
1614065160000|2021-02-23 07:26:00|3819.7|3807.7|3816.2|3804.2|3819.7|3807.7|3816.2|3804.2|6
1614065170000|2021-02-23 07:26:10|3816.7|3804.7|3816.7|3804.7|3818.2|3806.2|3816.7|3804.7|1
1614065180000|2021-02-23 07:26:20|3816.2|3804.2|3811.2|3799.2|3817.7|3805.7|3810|3798|9
1614065190000|2021-02-23 07:26:30|3811.7|3799.7|3813.2|3801.2|3813.2|3801.2|3811.7|3799.7|1
1614065200000|2021-02-23 07:26:40|3814.2|3802.2|3813.7|3801.7|3814.2|3802.2|3813.2|3801.2|0
1614065210000|2021-02-23 07:26:50|3814.2|3802.2|3814.7|3802.7|3814.7|3802.7|3814.2|3802.2|0
1614065220000|2021-02-23 07:27:00|3815.2|3803.2|3816.7|3804.7|3816.7|3804.7|3815.2|3803.2|0
1614065240000|2021-02-23 07:27:20|3816.8|3804.8|3819.2|3807.2|3819.2|3807.2|3816.8|3804.8|7
1614065250000|2021-02-23 07:27:30|3818.7|3806.7|3819.2|3807.2|3819.2|3807.2|3818.7|3806.7|4
1614065260000|2021-02-23 07:27:40|||||||||1
1614065270000|2021-02-23 07:27:50|||||||||2
1614065310000|2021-02-23 07:28:30|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|0
1614065320000|2021-02-23 07:28:40|3819.1|3807.1|3819.2|3807.2|3819.2|3807.2|3819.1|3807.1|8
1614065330000|2021-02-23 07:28:50|||||||||1
1614065340000|2021-02-23 07:29:00|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|0
1614065360000|2021-02-23 07:29:20|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|3819.2|3807.2|0
1614065390000|2021-02-23 07:29:50|3820.2|3808.2|3820.7|3808.7|3820.7|3808.7|3820.2|3808.2|1
1614065400000|2021-02-23 07:30:00|3821.2|3809.2|3821.7|3809.7|3821.7|3809.7|3821.2|3809.2|0
1614065410000|2021-02-23 07:30:10|3821.2|3809.2|3824.2|3812.2|3824.7|3812.7|3821.2|3809.2|2
1614065420000|2021-02-23 07:30:20|3823.7|3811.7|3823.2|3811.2|3823.7|3811.7|3823.2|3811.2|0
1614065430000|2021-02-23 07:30:30|3823.7|3811.7|3823.2|3811.2|3823.7|3811.7|3823.2|3811.2|0
1614065440000|2021-02-23 07:30:40|3822.7|3810.7|3823.2|3811.2|3823.2|3811.2|3822.7|3810.7|1
1614065450000|2021-02-23 07:30:50|3822.7|3810.7|3822.7|3810.7|3822.7|3810.7|3822.7|3810.7|0
1614065460000|2021-02-23 07:31:00|3822.2|3810.2|3821.7|3809.7|3822.2|3810.2|3821.2|3809.2|0
1614065470000|2021-02-23 07:31:10|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|3821.2|3809.2|0
1614065480000|2021-02-23 07:31:20|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|0
1614065490000|2021-02-23 07:31:30|3821.2|3809.2|3820.7|3808.7|3821.2|3809.2|3820.7|3808.7|1
1614065500000|2021-02-23 07:31:40|3821.1|3809.1|3820.7|3808.7|3821.1|3809.1|3820.1|3808.1|0
1614065510000|2021-02-23 07:31:50|3820.2|3808.2|3819.2|3807.2|3820.2|3808.2|3819.2|3807.2|0
1614065520000|2021-02-23 07:32:00|3819.7|3807.7|3820.7|3808.7|3820.7|3808.7|3819.7|3807.7|2
1614065530000|2021-02-23 07:32:10|3821.1|3809.1|3822.1|3810.1|3822.1|3810.1|3821.1|3809.1|0
1614065550000|2021-02-23 07:32:30|3822.2|3810.2|3823.7|3811.7|3823.7|3811.7|3822.2|3810.2|0
1614065560000|2021-02-23 07:32:40|3824.1|3812.1|3824.2|3812.2|3824.2|3812.2|3824.1|3812.1|0
1614065580000|2021-02-23 07:33:00|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|0
1614065600000|2021-02-23 07:33:20|3823.6|3811.6|3824.1|3812.1|3824.1|3812.1|3823.6|3811.6|8
1614065610000|2021-02-23 07:33:30|3824.6|3812.6|3824.6|3812.6|3824.6|3812.6|3823.6|3811.6|16
1614065620000|2021-02-23 07:33:40|||||||||4
1614065630000|2021-02-23 07:33:50|3825.1|3813.1|3825.1|3813.1|3825.1|3813.1|3825.1|3813.1|5
1614065640000|2021-02-23 07:34:00|3824.6|3812.6|3824.6|3812.6|3825.1|3813.1|3824.6|3812.6|2
1614065650000|2021-02-23 07:34:10|||||||||10
1614065660000|2021-02-23 07:34:20|||||||||30
1614065670000|2021-02-23 07:34:30|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|34
1614065680000|2021-02-23 07:34:40|3823.6|3811.6|3824.2|3812.2|3824.2|3812.2|3823.6|3811.6|32
1614065690000|2021-02-23 07:34:50|||||||||1
1614065700000|2021-02-23 07:35:00|3824.1|3812.1|3824.2|3812.2|3824.2|3812.2|3824.1|3812.1|3
1614065710000|2021-02-23 07:35:10|3824.1|3812.1|3823.6|3811.6|3824.1|3812.1|3823.6|3811.6|0
1614065720000|2021-02-23 07:35:20|3824.1|3812.1|3826.2|3814.2|3826.2|3814.2|3824.1|3812.1|0
1614065730000|2021-02-23 07:35:30|3827.2|3815.2|3829.2|3817.2|3830.2|3818.2|3827.2|3815.2|8
1614065740000|2021-02-23 07:35:40|3828.7|3816.7|3827.2|3815.2|3829.1|3817.1|3827.2|3815.2|1
1614065750000|2021-02-23 07:35:50|3827.7|3815.7|3828.2|3816.2|3828.2|3816.2|3827.7|3815.7|1
1614065760000|2021-02-23 07:36:00|3828.6|3816.6|3827.7|3815.7|3828.6|3816.6|3827.7|3815.7|0
1614065780000|2021-02-23 07:36:20|3827.2|3815.2|3827.2|3815.2|3827.2|3815.2|3826.7|3814.7|0
1614065790000|2021-02-23 07:36:30|3826.7|3814.7|3826.7|3814.7|3826.7|3814.7|3826.7|3814.7|0
1614065810000|2021-02-23 07:36:50|3829.1|3817.1|3829.1|3817.1|3829.2|3817.2|3829.1|3817.1|5
1614065830000|2021-02-23 07:37:10|3829.2|3817.2|3829.1|3817.1|3829.2|3817.2|3829.1|3817.1|0
1614065840000|2021-02-23 07:37:20|3829.6|3817.6|3829.1|3817.1|3829.6|3817.6|3829.1|3817.1|0
1614065850000|2021-02-23 07:37:30|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|0
1614065860000|2021-02-23 07:37:40|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3828.6|3816.6|2
1614065870000|2021-02-23 07:37:50|3829.2|3817.2|3829.1|3817.1|3829.2|3817.2|3829.1|3817.1|0
1614065890000|2021-02-23 07:38:10|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|10
1614065900000|2021-02-23 07:38:20|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3
1614065910000|2021-02-23 07:38:30|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|8
1614065920000|2021-02-23 07:38:40|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3
1614065960000|2021-02-23 07:39:20|3828.7|3816.7|3828.6|3816.6|3828.7|3816.7|3828.6|3816.6|8
1614065970000|2021-02-23 07:39:30|||||||||1
1614065980000|2021-02-23 07:39:40|||||||||4
1614065990000|2021-02-23 07:39:50|||||||||1
1614066000000|2021-02-23 07:40:00|||||||||31
1614066010000|2021-02-23 07:40:10|||||||||4
1614066020000|2021-02-23 07:40:20|||||||||13
1614066030000|2021-02-23 07:40:30|||||||||5
1614066060000|2021-02-23 07:41:00|||||||||18
1614066070000|2021-02-23 07:41:10|3829.1|3817.1|3830.1|3818.1|3830.1|3818.1|3829.1|3817.1|11
1614066080000|2021-02-23 07:41:20|3829.6|3817.6|3830.1|3818.1|3830.1|3818.1|3828.6|3816.6|2
1614066090000|2021-02-23 07:41:30|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|0
1614066110000|2021-02-23 07:41:50|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|2
1614066120000|2021-02-23 07:42:00|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1614066130000|2021-02-23 07:42:10|3830.6|3818.6|3830.1|3818.1|3830.6|3818.6|3830.1|3818.1|0
1614066170000|2021-02-23 07:42:50|3830.6|3818.6|3832.1|3820.1|3832.1|3820.1|3830.6|3818.6|1
1614066180000|2021-02-23 07:43:00|3832.6|3820.6|3833.6|3821.6|3833.6|3821.6|3832.6|3820.6|5
1614066190000|2021-02-23 07:43:10|3834|3822|3834|3822|3834|3822|3834|3822|92
1614066220000|2021-02-23 07:43:40|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|0
1614066230000|2021-02-23 07:43:50|3834|3822|3834|3822|3834|3822|3834|3822|0
1614066260000|2021-02-23 07:44:20|3833.6|3821.6|3830.5|3818.5|3833.6|3821.6|3830.5|3818.5|1
1614066270000|2021-02-23 07:44:30|3831|3819|3830.5|3818.5|3831|3819|3830.5|3818.5|0
1614066280000|2021-02-23 07:44:40|3830|3818|3829.5|3817.5|3830|3818|3829.5|3817.5|0
1614066290000|2021-02-23 07:44:50|3829|3817|3829|3817|3829|3817|3829|3817|0
1614066310000|2021-02-23 07:45:10|3831|3819|3831|3819|3831|3819|3831|3819|9
1614066320000|2021-02-23 07:45:20|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1614066330000|2021-02-23 07:45:30|3831|3819|3831|3819|3831|3819|3831|3819|0
1614066350000|2021-02-23 07:45:50|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|0
1614066370000|2021-02-23 07:46:10|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1614066410000|2021-02-23 07:46:50|3833|3821|3833.5|3821.5|3833.5|3821.5|3833|3821|0
1614066430000|2021-02-23 07:47:10|3832.5|3820.5|3833.5|3821.5|3833.5|3821.5|3832.5|3820.5|0
1614066450000|2021-02-23 07:47:30|3833|3821|3833|3821|3833|3821|3833|3821|0
1614066480000|2021-02-23 07:48:00|3833.5|3821.5|3833.5|3821.5|3833.5|3821.5|3833.5|3821.5|0
1614066490000|2021-02-23 07:48:10|3833|3821|3833|3821|3833|3821|3833|3821|0
1614066510000|2021-02-23 07:48:30|3832|3820|3832|3820|3832|3820|3832|3820|0
1614066520000|2021-02-23 07:48:40|3831.5|3819.5|3831|3819|3831.5|3819.5|3831|3819|0
1614066530000|2021-02-23 07:48:50|3830.5|3818.5|3831.5|3819.5|3831.5|3819.5|3830.5|3818.5|2
1614066540000|2021-02-23 07:49:00|3832|3820|3831.5|3819.5|3832|3820|3831.5|3819.5|3
1614066550000|2021-02-23 07:49:10|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|28
1614066570000|2021-02-23 07:49:30|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|0
1614066580000|2021-02-23 07:49:40|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3831.4|3819.4|15
1614066590000|2021-02-23 07:49:50|||||||||1
1614066600000|2021-02-23 07:50:00|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|10
1614066610000|2021-02-23 07:50:10|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|46
1614066630000|2021-02-23 07:50:30|3836.9|3824.9|3836.9|3824.9|3838.3|3826.3|3836.4|3824.4|15
1614066640000|2021-02-23 07:50:40|3836.8|3824.8|3836.8|3824.8|3836.8|3824.8|3836.3|3824.3|0
1614066660000|2021-02-23 07:51:00|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|7
1614066670000|2021-02-23 07:51:10|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|12
1614066680000|2021-02-23 07:51:20|3842.3|3830.3|3841.8|3829.8|3842.8|3830.8|3841.8|3829.8|24
1614066690000|2021-02-23 07:51:30|3842.8|3830.8|3842.8|3830.8|3843.3|3831.3|3842.8|3830.8|7
1614066700000|2021-02-23 07:51:40|3843.3|3831.3|3843.8|3831.8|3843.8|3831.8|3842.8|3830.8|3
1614066710000|2021-02-23 07:51:50|3844.8|3832.8|3846.3|3834.3|3846.3|3834.3|3844.8|3832.8|12
1614066720000|2021-02-23 07:52:00|3845.8|3833.8|3846.3|3834.3|3846.8|3834.8|3845.3|3833.3|8
1614066730000|2021-02-23 07:52:10|3845.8|3833.8|3848.2|3836.2|3848.2|3836.2|3843.8|3831.8|23
1614066740000|2021-02-23 07:52:20|3848.3|3836.3|3848.3|3836.3|3848.7|3836.7|3848.3|3836.3|3
1614066750000|2021-02-23 07:52:30|3848.7|3836.7|3850.3|3838.3|3850.3|3838.3|3848.3|3836.3|5
1614066760000|2021-02-23 07:52:40|3849.3|3837.3|3849.8|3837.8|3849.8|3837.8|3849.3|3837.3|0
1614066770000|2021-02-23 07:52:50|3848.3|3836.3|3848.3|3836.3|3848.8|3836.8|3848.3|3836.3|3
1614066780000|2021-02-23 07:53:00|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|1
1614066790000|2021-02-23 07:53:10|3848.3|3836.3|3849.8|3837.8|3849.8|3837.8|3848.3|3836.3|0
1614066800000|2021-02-23 07:53:20|3849.3|3837.3|3848.3|3836.3|3849.3|3837.3|3848.3|3836.3|2
1614066810000|2021-02-23 07:53:30|3848.8|3836.8|3848.3|3836.3|3848.8|3836.8|3848.3|3836.3|11
1614066820000|2021-02-23 07:53:40|3848.8|3836.8|3851.8|3839.8|3851.8|3839.8|3848.4|3836.4|3
1614066830000|2021-02-23 07:53:50|3851.3|3839.3|3849.9|3837.9|3851.3|3839.3|3849.9|3837.9|7
1614066840000|2021-02-23 07:54:00|3849.8|3837.8|3849.9|3837.9|3850.4|3838.4|3849.4|3837.4|30
1614066850000|2021-02-23 07:54:10|3849.8|3837.8|3848.4|3836.4|3849.8|3837.8|3848.4|3836.4|6
1614066860000|2021-02-23 07:54:20|3848.3|3836.3|3848.8|3836.8|3848.8|3836.8|3848.3|3836.3|0
1614066870000|2021-02-23 07:54:30|3848.3|3836.3|3848.3|3836.3|3848.8|3836.8|3848.3|3836.3|15
1614066880000|2021-02-23 07:54:40|||||||||24
1614066890000|2021-02-23 07:54:50|3848.8|3836.8|3848.3|3836.3|3848.8|3836.8|3848.3|3836.3|56
1614066900000|2021-02-23 07:55:00|||||||||1
1614066910000|2021-02-23 07:55:10|||||||||43
1614066920000|2021-02-23 07:55:20|3847.8|3835.8|3847.3|3835.3|3847.8|3835.8|3846.8|3834.8|2
1614066930000|2021-02-23 07:55:30|3847.8|3835.8|3847.3|3835.3|3847.8|3835.8|3847.3|3835.3|0
1614066940000|2021-02-23 07:55:40|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1614066950000|2021-02-23 07:55:50|3847.3|3835.3|3848.8|3836.8|3848.8|3836.8|3847.3|3835.3|0
1614066960000|2021-02-23 07:56:00|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1614066970000|2021-02-23 07:56:10|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|5
1614066990000|2021-02-23 07:56:30|3850.8|3838.8|3851.3|3839.3|3851.3|3839.3|3850.3|3838.3|1
1614067030000|2021-02-23 07:57:10|3852.3|3840.3|3851.8|3839.8|3852.3|3840.3|3851.8|3839.8|0
1614067040000|2021-02-23 07:57:20|3852.3|3840.3|3851.3|3839.3|3852.3|3840.3|3851.3|3839.3|0
1614067050000|2021-02-23 07:57:30|3854.2|3842.2|3853.3|3841.3|3854.3|3842.3|3853.3|3841.3|13
1614067060000|2021-02-23 07:57:40|3852.3|3840.3|3851.3|3839.3|3852.3|3840.3|3851.3|3839.3|1
1614067070000|2021-02-23 07:57:50|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1614067080000|2021-02-23 07:58:00|3852.8|3840.8|3852.8|3840.8|3853.3|3841.3|3852.8|3840.8|20
1614067090000|2021-02-23 07:58:10|3851.8|3839.8|3849.8|3837.8|3852.7|3840.7|3849.8|3837.8|3
1614067100000|2021-02-23 07:58:20|3856.2|3844.2|3853.2|3841.2|3856.2|3844.2|3853.2|3841.2|94
1614067110000|2021-02-23 07:58:30|3853.7|3841.7|3854.2|3842.2|3854.2|3842.2|3853.7|3841.7|4
1614067120000|2021-02-23 07:58:40|3854.7|3842.7|3855.7|3843.7|3855.7|3843.7|3854.7|3842.7|0
1614067130000|2021-02-23 07:58:50|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|0
1614067160000|2021-02-23 07:59:20|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|1
1614067170000|2021-02-23 07:59:30|3856.2|3844.2|3854.7|3842.7|3856.2|3844.2|3854.7|3842.7|21
1614067180000|2021-02-23 07:59:40|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1614067190000|2021-02-23 07:59:50|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614067200000|2021-02-23 08:00:00|3855.2|3843.2|3855.7|3843.7|3855.7|3843.7|3855.2|3843.2|0
1614067210000|2021-02-23 08:00:10|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|3856.3|3844.3|0
1614067220000|2021-02-23 08:00:20|3857.2|3845.2|3857.2|3845.2|3857.7|3845.7|3857.2|3845.2|6
1614067230000|2021-02-23 08:00:30|3857.7|3845.7|3854.8|3842.8|3857.7|3845.7|3854.8|3842.8|15
1614067240000|2021-02-23 08:00:40|3855.3|3843.3|3854.8|3842.8|3855.3|3843.3|3854.8|3842.8|0
1614067250000|2021-02-23 08:00:50|3854.3|3842.3|3854.8|3842.8|3855.3|3843.3|3854.3|3842.3|2
1614067260000|2021-02-23 08:01:00|3855.3|3843.3|3854.3|3842.3|3855.3|3843.3|3854.3|3842.3|0
1614067270000|2021-02-23 08:01:10|3853.8|3841.8|3853.3|3841.3|3853.8|3841.8|3853.2|3841.2|0
1614067300000|2021-02-23 08:01:40|3852.8|3840.8|3852.7|3840.7|3852.8|3840.8|3852.3|3840.3|0
1614067310000|2021-02-23 08:01:50|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.3|3840.3|0
1614067320000|2021-02-23 08:02:00|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|13
1614067330000|2021-02-23 08:02:10|3852.8|3840.8|3853.3|3841.3|3853.3|3841.3|3852.8|3840.8|16
1614067350000|2021-02-23 08:02:30|||||||||3
1614067360000|2021-02-23 08:02:40|3852.8|3840.8|3854.8|3842.8|3854.8|3842.8|3852.8|3840.8|82
1614067370000|2021-02-23 08:02:50|3856.3|3844.3|3856.2|3844.2|3856.3|3844.3|3856.2|3844.2|104
1614067380000|2021-02-23 08:03:00|3856.3|3844.3|3856.8|3844.8|3856.8|3844.8|3856.3|3844.3|11
1614067390000|2021-02-23 08:03:10|3858.2|3846.2|3858.2|3846.2|3859.3|3847.3|3858.2|3846.2|115
1614067400000|2021-02-23 08:03:20|3858.3|3846.3|3857.2|3845.2|3858.3|3846.3|3856.7|3844.7|11
1614067410000|2021-02-23 08:03:30|3856.7|3844.7|3855.7|3843.7|3856.7|3844.7|3855.7|3843.7|0
1614067420000|2021-02-23 08:03:40|3857.2|3845.2|3857.7|3845.7|3857.7|3845.7|3857.2|3845.2|1
1614067430000|2021-02-23 08:03:50|3858.7|3846.7|3859.3|3847.3|3859.3|3847.3|3857.8|3845.8|8
1614067440000|2021-02-23 08:04:00|3857.8|3845.8|3858.2|3846.2|3858.2|3846.2|3857.8|3845.8|1
1614067450000|2021-02-23 08:04:10|3858.3|3846.3|3859.2|3847.2|3859.2|3847.2|3858.3|3846.3|79
1614067460000|2021-02-23 08:04:20|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|6
1614067470000|2021-02-23 08:04:30|3860.2|3848.2|3861.2|3849.2|3861.2|3849.2|3859.7|3847.7|14
1614067480000|2021-02-23 08:04:40|3860.8|3848.8|3861.3|3849.3|3861.3|3849.3|3860.8|3848.8|65
1614067490000|2021-02-23 08:04:50|||||||||2
1614067500000|2021-02-23 08:05:00|||||||||6
1614067510000|2021-02-23 08:05:10|||||||||6
1614067520000|2021-02-23 08:05:20|3861.2|3849.2|3862.3|3850.3|3862.3|3850.3|3861.2|3849.2|11
1614067530000|2021-02-23 08:05:30|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|7
1614067540000|2021-02-23 08:05:40|||||||||10
1614067550000|2021-02-23 08:05:50|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|4
1614067560000|2021-02-23 08:06:00|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|101
1614067570000|2021-02-23 08:06:10|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3
1614067690000|2021-02-23 08:08:10|||||||||60
1614067710000|2021-02-23 08:08:30|3864.2|3852.2|3864.7|3852.7|3865.2|3853.2|3864.2|3852.2|9
1614067720000|2021-02-23 08:08:40|||||||||1
1614067730000|2021-02-23 08:08:50|3864.2|3852.2|3864.7|3852.7|3864.7|3852.7|3864.2|3852.2|0
1614067750000|2021-02-23 08:09:10|3864.2|3852.2|3863.7|3851.7|3864.2|3852.2|3863.6|3851.6|1
1614067760000|2021-02-23 08:09:20|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|0
1614067780000|2021-02-23 08:09:40|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|0
1614067790000|2021-02-23 08:09:50|||||||||7
1614067810000|2021-02-23 08:10:10|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|0
1614067820000|2021-02-23 08:10:20|3864.1|3852.1|3864.7|3852.7|3864.7|3852.7|3864.1|3852.1|0
1614067830000|2021-02-23 08:10:30|3864.2|3852.2|3864.7|3852.7|3864.7|3852.7|3864.2|3852.2|24
1614067840000|2021-02-23 08:10:40|3864.2|3852.2|3864.7|3852.7|3864.7|3852.7|3864.2|3852.2|0
1614067850000|2021-02-23 08:10:50|3864.2|3852.2|3862.6|3850.6|3864.2|3852.2|3862.6|3850.6|8
1614067860000|2021-02-23 08:11:00|3862.1|3850.1|3860.1|3848.1|3862.1|3850.1|3858.1|3846.1|10
1614067870000|2021-02-23 08:11:10|3860.2|3848.2|3860.1|3848.1|3860.2|3848.2|3860.1|3848.1|0
1614067880000|2021-02-23 08:11:20|3860.2|3848.2|3861.2|3849.2|3861.2|3849.2|3860.2|3848.2|0
1614067890000|2021-02-23 08:11:30|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|0
1614067900000|2021-02-23 08:11:40|3861.2|3849.2|3859.6|3847.6|3861.2|3849.2|3859.6|3847.6|1
1614067910000|2021-02-23 08:11:50|3859.1|3847.1|3860.1|3848.1|3860.1|3848.1|3858.6|3846.6|0
1614067930000|2021-02-23 08:12:10|3859.6|3847.6|3859.6|3847.6|3859.6|3847.6|3859.6|3847.6|0
1614067940000|2021-02-23 08:12:20|3860.1|3848.1|3863.1|3851.1|3863.1|3851.1|3860.1|3848.1|5
1614067950000|2021-02-23 08:12:30|3862.6|3850.6|3865.1|3853.1|3865.1|3853.1|3862.6|3850.6|6
1614067960000|2021-02-23 08:12:40|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|1
1614067970000|2021-02-23 08:12:50|3863.6|3851.6|3863.1|3851.1|3863.6|3851.6|3863.1|3851.1|0
1614067980000|2021-02-23 08:13:00|3863.2|3851.2|3864.2|3852.2|3864.2|3852.2|3863.2|3851.2|0
1614067990000|2021-02-23 08:13:10|3864.1|3852.1|3866.2|3854.2|3866.2|3854.2|3864.1|3852.1|4
1614068000000|2021-02-23 08:13:20|3866.7|3854.7|3867.2|3855.2|3867.2|3855.2|3866.7|3854.7|14
1614068010000|2021-02-23 08:13:30|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|2
1614068020000|2021-02-23 08:13:40|||||||||1
1614068030000|2021-02-23 08:13:50|3867.2|3855.2|3867.2|3855.2|3867.6|3855.6|3867.2|3855.2|0
1614068040000|2021-02-23 08:14:00|3867.7|3855.7|3867.2|3855.2|3867.7|3855.7|3867.2|3855.2|0
1614068050000|2021-02-23 08:14:10|3866.7|3854.7|3866.6|3854.6|3867.1|3855.1|3866.6|3854.6|0
1614068060000|2021-02-23 08:14:20|3865.7|3853.7|3865.2|3853.2|3865.7|3853.7|3865.2|3853.2|0
1614068090000|2021-02-23 08:14:50|3867.1|3855.1|3866.1|3854.1|3867.1|3855.1|3865.1|3853.1|2
1614068100000|2021-02-23 08:15:00|||||||||2
1614068110000|2021-02-23 08:15:10|3865.6|3853.6|3864.1|3852.1|3867.1|3855.1|3864.1|3852.1|2
1614068120000|2021-02-23 08:15:20|3865.1|3853.1|3863.6|3851.6|3865.1|3853.1|3863.6|3851.6|0
1614068140000|2021-02-23 08:15:40|3864.1|3852.1|3865.1|3853.1|3865.1|3853.1|3864.1|3852.1|1
1614068150000|2021-02-23 08:15:50|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1614068160000|2021-02-23 08:16:00|3865.1|3853.1|3863.1|3851.1|3865.1|3853.1|3863.1|3851.1|1
1614068170000|2021-02-23 08:16:10|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|0
1614068180000|2021-02-23 08:16:20|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|0
1614068220000|2021-02-23 08:17:00|3863.6|3851.6|3862.1|3850.1|3863.6|3851.6|3862.1|3850.1|4
1614068230000|2021-02-23 08:17:10|3862|3850|3862|3850|3862|3850|3862|3850|17
1614068240000|2021-02-23 08:17:20|||||||||9
1614068250000|2021-02-23 08:17:30|3863|3851|3863|3851|3863|3851|3863|3851|0
1614068260000|2021-02-23 08:17:40|3863.1|3851.1|3864.6|3852.6|3864.6|3852.6|3863.1|3851.1|0
1614068270000|2021-02-23 08:17:50|3865.1|3853.1|3868|3856|3868|3856|3865.1|3853.1|10
1614068280000|2021-02-23 08:18:00|||||||||6
1614068290000|2021-02-23 08:18:10|3872.4|3860.4|3872.5|3860.5|3872.5|3860.5|3872.4|3860.4|34
1614068300000|2021-02-23 08:18:20|3873|3861|3873|3861|3873|3861|3872.5|3860.5|4
1614068310000|2021-02-23 08:18:30|3872.5|3860.5|3874.5|3862.5|3874.5|3862.5|3872.5|3860.5|24
1614068320000|2021-02-23 08:18:40|3875|3863|3875.5|3863.5|3875.5|3863.5|3875|3863|12
1614068330000|2021-02-23 08:18:50|3876|3864|3875|3863|3876|3864|3875|3863|2
1614068340000|2021-02-23 08:19:00|3878|3866|3878|3866|3878|3866|3878|3866|20
1614068350000|2021-02-23 08:19:10|3878.5|3866.5|3878|3866|3878.5|3866.5|3878|3866|0
1614068360000|2021-02-23 08:19:20|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878|3866|3
1614068370000|2021-02-23 08:19:30|3879|3867|3877.5|3865.5|3879|3867|3877.5|3865.5|1
1614068380000|2021-02-23 08:19:40|3879|3867|3879|3867|3879|3867|3879|3867|12
1614068390000|2021-02-23 08:19:50|3878|3866|3882.5|3870.5|3882.6|3870.6|3878|3866|14
1614068400000|2021-02-23 08:20:00|3881.1|3869.1|3882|3870|3882.5|3870.5|3880.6|3868.6|7
1614068410000|2021-02-23 08:20:10|3882.5|3870.5|3881.5|3869.5|3882.5|3870.5|3881.5|3869.5|4
1614068420000|2021-02-23 08:20:20|3885.8|3873.8|3884.5|3872.5|3886|3874|3884|3872|71
1614068430000|2021-02-23 08:20:30|3885|3873|3886|3874|3886|3874|3885|3873|3
1614068440000|2021-02-23 08:20:40|3887.9|3875.9|3886.5|3874.5|3887.9|3875.9|3886.5|3874.5|21
1614068450000|2021-02-23 08:20:50|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|12
1614068460000|2021-02-23 08:21:00|3889|3877|3888.9|3876.9|3889|3877|3888.9|3876.9|0
1614068470000|2021-02-23 08:21:10|||||||||1
1614068480000|2021-02-23 08:21:20|3885.4|3873.4|3885.4|3873.4|3886.9|3874.9|3885.4|3873.4|45
1614068490000|2021-02-23 08:21:30|3884.9|3872.9|3887.4|3875.4|3887.4|3875.4|3884.9|3872.9|3
1614068500000|2021-02-23 08:21:40|3886.9|3874.9|3887.4|3875.4|3887.4|3875.4|3886.9|3874.9|0
1614068510000|2021-02-23 08:21:50|3886.9|3874.9|3885.4|3873.4|3886.9|3874.9|3885.4|3873.4|22
1614068520000|2021-02-23 08:22:00|3886.4|3874.4|3888.4|3876.4|3888.9|3876.9|3885.5|3873.5|25
1614068530000|2021-02-23 08:22:10|||||||||25
1614068540000|2021-02-23 08:22:20|3888.3|3876.3|3892.8|3880.8|3892.8|3880.8|3887.8|3875.8|20
1614068550000|2021-02-23 08:22:30|3892.7|3880.7|3890.8|3878.8|3892.7|3880.7|3890.8|3878.8|13
1614068560000|2021-02-23 08:22:40|3890.3|3878.3|3888.9|3876.9|3891.3|3879.3|3888.9|3876.9|5
1614068570000|2021-02-23 08:22:50|3888.4|3876.4|3890.3|3878.3|3890.3|3878.3|3888.4|3876.4|18
1614068580000|2021-02-23 08:23:00|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|49
1614068590000|2021-02-23 08:23:10|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|1
1614068610000|2021-02-23 08:23:30|3890.2|3878.2|3889.7|3877.7|3890.2|3878.2|3889.7|3877.7|4
1614068620000|2021-02-23 08:23:40|3888.3|3876.3|3887.8|3875.8|3888.3|3876.3|3887.8|3875.8|2
1614068630000|2021-02-23 08:23:50|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1614068640000|2021-02-23 08:24:00|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1614068670000|2021-02-23 08:24:30|3888.7|3876.7|3888.8|3876.8|3888.8|3876.8|3888.7|3876.7|3
1614068680000|2021-02-23 08:24:40|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|11
1614068690000|2021-02-23 08:24:50|3886.8|3874.8|3885.8|3873.8|3886.8|3874.8|3885.8|3873.8|0
1614068700000|2021-02-23 08:25:00|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|0
1614068710000|2021-02-23 08:25:10|3885.8|3873.8|3886.3|3874.3|3886.3|3874.3|3885.8|3873.8|0
1614068720000|2021-02-23 08:25:20|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1614068730000|2021-02-23 08:25:30|3886.3|3874.3|3886.8|3874.8|3886.8|3874.8|3886.3|3874.3|0
1614068740000|2021-02-23 08:25:40|3886.3|3874.3|3886.8|3874.8|3886.8|3874.8|3886.3|3874.3|0
1614068750000|2021-02-23 08:25:50|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|1
1614068760000|2021-02-23 08:26:00|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|0
1614068780000|2021-02-23 08:26:20|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3885.8|3873.8|0
1614068790000|2021-02-23 08:26:30|3885.8|3873.8|3886.3|3874.3|3886.3|3874.3|3885.8|3873.8|0
1614068800000|2021-02-23 08:26:40|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|0
1614068810000|2021-02-23 08:26:50|3885.3|3873.3|3885.8|3873.8|3885.8|3873.8|3885.3|3873.3|1
1614068830000|2021-02-23 08:27:10|3885.3|3873.3|3885.8|3873.8|3885.8|3873.8|3885.3|3873.3|0
1614068860000|2021-02-23 08:27:40|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|78
1614068870000|2021-02-23 08:27:50|3884.4|3872.4|3883.4|3871.4|3884.4|3872.4|3883.4|3871.4|0
1614068880000|2021-02-23 08:28:00|3882.9|3870.9|3883.9|3871.9|3883.9|3871.9|3880.1|3868.1|35
1614068890000|2021-02-23 08:28:10|3882.9|3870.9|3885.4|3873.4|3885.4|3873.4|3882.9|3870.9|2
1614068900000|2021-02-23 08:28:20|3882.5|3870.5|3881.9|3869.9|3882.5|3870.5|3880.4|3868.4|6
1614068910000|2021-02-23 08:28:30|3877.9|3865.9|3873|3861|3877.9|3865.9|3873|3861|14
1614068920000|2021-02-23 08:28:40|3871.1|3859.1|3871|3859|3871.1|3859.1|3870.5|3858.5|32
1614068930000|2021-02-23 08:28:50|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3
1614068940000|2021-02-23 08:29:00|3874|3862|3874|3862|3874|3862|3874|3862|0
1614068960000|2021-02-23 08:29:20|3875.4|3863.4|3876.5|3864.5|3876.5|3864.5|3875.4|3863.4|0
1614068980000|2021-02-23 08:29:40|3876|3864|3876|3864|3876|3864|3876|3864|0
1614068990000|2021-02-23 08:29:50|3876.5|3864.5|3876.9|3864.9|3876.9|3864.9|3876.5|3864.5|1
1614069000000|2021-02-23 08:30:00|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|0
1614069010000|2021-02-23 08:30:10|3877|3865|3878.5|3866.5|3878.5|3866.5|3876.9|3864.9|0
1614069020000|2021-02-23 08:30:20|3877.9|3865.9|3878.4|3866.4|3878.4|3866.4|3877.9|3865.9|0
1614069040000|2021-02-23 08:30:40|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1614069050000|2021-02-23 08:30:50|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|1
1614069060000|2021-02-23 08:31:00|3878.9|3866.9|3878.4|3866.4|3878.9|3866.9|3877.9|3865.9|0
1614069080000|2021-02-23 08:31:20|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|0
1614069090000|2021-02-23 08:31:30|3878.4|3866.4|3877.9|3865.9|3878.4|3866.4|3877.4|3865.4|0
1614069110000|2021-02-23 08:31:50|3877.4|3865.4|3877.9|3865.9|3877.9|3865.9|3877.4|3865.4|1
1614069120000|2021-02-23 08:32:00|3878.9|3866.9|3877.9|3865.9|3878.9|3866.9|3877.9|3865.9|0
1614069130000|2021-02-23 08:32:10|3878.4|3866.4|3877.9|3865.9|3878.4|3866.4|3877.9|3865.9|1
1614069140000|2021-02-23 08:32:20|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|0
1614069150000|2021-02-23 08:32:30|3877.9|3865.9|3875.9|3863.9|3877.9|3865.9|3875.9|3863.9|3
1614069160000|2021-02-23 08:32:40|3874.9|3862.9|3874.9|3862.9|3874.9|3862.9|3874.9|3862.9|0
1614069170000|2021-02-23 08:32:50|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|0
1614069180000|2021-02-23 08:33:00|3875.4|3863.4|3875.4|3863.4|3875.4|3863.4|3875.4|3863.4|0
1614069200000|2021-02-23 08:33:20|3875|3863|3875|3863|3875|3863|3875|3863|0
1614069210000|2021-02-23 08:33:30|3875.4|3863.4|3875.4|3863.4|3875.4|3863.4|3875.4|3863.4|0
1614069230000|2021-02-23 08:33:50|||||||||1
1614069240000|2021-02-23 08:34:00|3874.9|3862.9|3874.9|3862.9|3874.9|3862.9|3874.9|3862.9|0
1614069290000|2021-02-23 08:34:50|||||||||1
1614069300000|2021-02-23 08:35:00|3874.4|3862.4|3873.4|3861.4|3874.4|3862.4|3873.4|3861.4|0
1614069310000|2021-02-23 08:35:10|3872.9|3860.9|3871.4|3859.4|3872.9|3860.9|3871.4|3859.4|3
1614069320000|2021-02-23 08:35:20|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1614069360000|2021-02-23 08:36:00|3870.4|3858.4|3868.9|3856.9|3870.4|3858.4|3868.9|3856.9|2
1614069370000|2021-02-23 08:36:10|3868.4|3856.4|3868.9|3856.9|3868.9|3856.9|3868.4|3856.4|0
1614069380000|2021-02-23 08:36:20|3868.4|3856.4|3869.4|3857.4|3869.4|3857.4|3868.4|3856.4|0
1614069390000|2021-02-23 08:36:30|3868.4|3856.4|3869.4|3857.4|3869.4|3857.4|3868.4|3856.4|0
1614069400000|2021-02-23 08:36:40|3868.9|3856.9|3869.4|3857.4|3869.4|3857.4|3868.9|3856.9|0
1614069410000|2021-02-23 08:36:50|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3869.4|3857.4|0
1614069420000|2021-02-23 08:37:00|3869.4|3857.4|3870.4|3858.4|3870.4|3858.4|3869.4|3857.4|82
1614069430000|2021-02-23 08:37:10|3870.9|3858.9|3870.4|3858.4|3870.9|3858.9|3870.3|3858.3|0
1614069440000|2021-02-23 08:37:20|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|0
1614069450000|2021-02-23 08:37:30|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|1
1614069460000|2021-02-23 08:37:40|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1614069480000|2021-02-23 08:38:00|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|0
1614069500000|2021-02-23 08:38:20|3871.8|3859.8|3871.9|3859.9|3871.9|3859.9|3871.8|3859.8|0
1614069510000|2021-02-23 08:38:30|3872.4|3860.4|3872.4|3860.4|3872.9|3860.9|3872.4|3860.4|2
1614069520000|2021-02-23 08:38:40|3872.3|3860.3|3872.4|3860.4|3872.4|3860.4|3872.3|3860.3|0
1614069530000|2021-02-23 08:38:50|||||||||1
1614069540000|2021-02-23 08:39:00|3873.4|3861.4|3873.9|3861.9|3873.9|3861.9|3873.4|3861.4|65
1614069550000|2021-02-23 08:39:10|3873.5|3861.5|3873.4|3861.4|3873.9|3861.9|3873.4|3861.4|8
1614069560000|2021-02-23 08:39:20|3873.5|3861.5|3873.9|3861.9|3873.9|3861.9|3873.5|3861.5|0
1614069590000|2021-02-23 08:39:50|||||||||1
1614069600000|2021-02-23 08:40:00|||||||||1
1614069610000|2021-02-23 08:40:10|3872.5|3860.5|3872.9|3860.9|3872.9|3860.9|3872.5|3860.5|1
1614069620000|2021-02-23 08:40:20|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|0
1614069630000|2021-02-23 08:40:30|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|0
1614069640000|2021-02-23 08:40:40|3873.4|3861.4|3873.4|3861.4|3873.4|3861.4|3873.4|3861.4|0
1614069660000|2021-02-23 08:41:00|3872.9|3860.9|3871.9|3859.9|3872.9|3860.9|3871.9|3859.9|0
1614069680000|2021-02-23 08:41:20|||||||||3
1614069690000|2021-02-23 08:41:30|||||||||2
1614069700000|2021-02-23 08:41:40|||||||||3
1614069710000|2021-02-23 08:41:50|3872.9|3860.9|3873.9|3861.9|3873.9|3861.9|3872.9|3860.9|3
1614069720000|2021-02-23 08:42:00|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|1
1614069730000|2021-02-23 08:42:10|||||||||1
1614069740000|2021-02-23 08:42:20|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|0
1614069750000|2021-02-23 08:42:30|3876.9|3864.9|3876.5|3864.5|3877|3865|3876.5|3864.5|4
1614069760000|2021-02-23 08:42:40|3877|3865|3877|3865|3877|3865|3876.5|3864.5|4
1614069770000|2021-02-23 08:42:50|3876.5|3864.5|3876.5|3864.5|3877|3865|3876.5|3864.5|2
1614069780000|2021-02-23 08:43:00|3877|3865|3877|3865|3880|3868|3877|3865|42
1614069790000|2021-02-23 08:43:10|3878|3866|3876|3864|3878|3866|3876|3864|3
1614069800000|2021-02-23 08:43:20|3878|3866|3877.5|3865.5|3878|3866|3877.5|3865.5|12
1614069810000|2021-02-23 08:43:30|3877.4|3865.4|3876.9|3864.9|3877.4|3865.4|3875|3863|7
1614069820000|2021-02-23 08:43:40|3876.4|3864.4|3875.9|3863.9|3876.4|3864.4|3875.9|3863.9|0
1614069830000|2021-02-23 08:43:50|3875.5|3863.5|3875.4|3863.4|3875.5|3863.5|3875.4|3863.4|0
1614069840000|2021-02-23 08:44:00|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|0
1614069850000|2021-02-23 08:44:10|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|1
1614069890000|2021-02-23 08:44:50|3875.4|3863.4|3874.4|3862.4|3875.4|3863.4|3874.4|3862.4|0
1614069900000|2021-02-23 08:45:00|3875|3863|3876|3864|3876|3864|3875|3863|0
1614069910000|2021-02-23 08:45:10|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|1
1614069920000|2021-02-23 08:45:20|||||||||1
1614069930000|2021-02-23 08:45:30|3878.4|3866.4|3878.4|3866.4|3878.4|3866.4|3877.9|3865.9|0
1614069940000|2021-02-23 08:45:40|3877.9|3865.9|3877.8|3865.8|3878.4|3866.4|3877.8|3865.8|2
1614069950000|2021-02-23 08:45:50|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|17
1614069960000|2021-02-23 08:46:00|||||||||2
1614069970000|2021-02-23 08:46:10|3877.8|3865.8|3878.8|3866.8|3878.8|3866.8|3877.8|3865.8|2
1614069980000|2021-02-23 08:46:20|3879.7|3867.7|3879.8|3867.8|3879.8|3867.8|3879.7|3867.7|19
1614069990000|2021-02-23 08:46:30|3879.3|3867.3|3879.2|3867.2|3879.3|3867.3|3879.2|3867.2|1
1614070020000|2021-02-23 08:47:00|3879.7|3867.7|3879.8|3867.8|3879.8|3867.8|3879.3|3867.3|7
1614070040000|2021-02-23 08:47:20|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|0
1614070050000|2021-02-23 08:47:30|3878.9|3866.9|3879.3|3867.3|3879.7|3867.7|3878.9|3866.9|1
1614070060000|2021-02-23 08:47:40|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|8
1614070070000|2021-02-23 08:47:50|3878.2|3866.2|3878.2|3866.2|3878.2|3866.2|3878.2|3866.2|0
1614070080000|2021-02-23 08:48:00|3878.3|3866.3|3879.8|3867.8|3879.8|3867.8|3878.3|3866.3|5
1614070090000|2021-02-23 08:48:10|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1614070100000|2021-02-23 08:48:20|3879.8|3867.8|3878.8|3866.8|3879.8|3867.8|3878.8|3866.8|0
1614070110000|2021-02-23 08:48:30|3878.7|3866.7|3878.3|3866.3|3878.7|3866.7|3878.3|3866.3|0
1614070130000|2021-02-23 08:48:50|3878.2|3866.2|3878.7|3866.7|3878.7|3866.7|3878.2|3866.2|1
1614070140000|2021-02-23 08:49:00|3879.2|3867.2|3879.2|3867.2|3879.7|3867.7|3879.2|3867.2|6
1614070150000|2021-02-23 08:49:10|3878.2|3866.2|3877.7|3865.7|3878.2|3866.2|3877.6|3865.6|16
1614070160000|2021-02-23 08:49:20|3878.1|3866.1|3878.2|3866.2|3878.2|3866.2|3878.1|3866.1|5
1614070170000|2021-02-23 08:49:30|3877.7|3865.7|3876.2|3864.2|3877.7|3865.7|3876.2|3864.2|1
1614070190000|2021-02-23 08:49:50|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|11
1614070200000|2021-02-23 08:50:00|3870.4|3858.4|3872.3|3860.3|3872.8|3860.8|3870.4|3858.4|15
1614070220000|2021-02-23 08:50:20|3872.8|3860.8|3873.3|3861.3|3873.3|3861.3|3872.8|3860.8|0
1614070240000|2021-02-23 08:50:40|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|0
1614070250000|2021-02-23 08:50:50|3874.3|3862.3|3874.8|3862.8|3874.8|3862.8|3874.3|3862.3|1
1614070260000|2021-02-23 08:51:00|3875.3|3863.3|3875.3|3863.3|3875.4|3863.4|3874.9|3862.9|5
1614070310000|2021-02-23 08:51:50|3874.8|3862.8|3872.8|3860.8|3874.8|3862.8|3872.8|3860.8|1
1614070320000|2021-02-23 08:52:00|3871.7|3859.7|3871.7|3859.7|3872.7|3860.7|3871.7|3859.7|5
1614070330000|2021-02-23 08:52:10|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1614070350000|2021-02-23 08:52:30|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|0
1614070360000|2021-02-23 08:52:40|3871.8|3859.8|3872.3|3860.3|3872.3|3860.3|3871.8|3859.8|0
1614070370000|2021-02-23 08:52:50|3872.8|3860.8|3873.8|3861.8|3874.3|3862.3|3872.8|3860.8|1
1614070380000|2021-02-23 08:53:00|3876.2|3864.2|3876.3|3864.3|3876.7|3864.7|3876.2|3864.2|6
1614070390000|2021-02-23 08:53:10|3875.8|3863.8|3875.8|3863.8|3876.3|3864.3|3875.8|3863.8|0
1614070400000|2021-02-23 08:53:20|3875.3|3863.3|3875.8|3863.8|3875.8|3863.8|3875.2|3863.2|0
1614070410000|2021-02-23 08:53:30|3875.3|3863.3|3875.2|3863.2|3875.3|3863.3|3874.8|3862.8|0
1614070420000|2021-02-23 08:53:40|3874.8|3862.8|3874.8|3862.8|3874.8|3862.8|3874.8|3862.8|0
1614070440000|2021-02-23 08:54:00|3874.7|3862.7|3875.7|3863.7|3876.7|3864.7|3874.7|3862.7|5
1614070470000|2021-02-23 08:54:30|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1614070490000|2021-02-23 08:54:50|3876.2|3864.2|3874.7|3862.7|3876.2|3864.2|3874.7|3862.7|1
1614070500000|2021-02-23 08:55:00|3875.3|3863.3|3876.2|3864.2|3876.2|3864.2|3875.3|3863.3|5
1614070510000|2021-02-23 08:55:10|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1614070530000|2021-02-23 08:55:30|3876.3|3864.3|3876.7|3864.7|3876.7|3864.7|3876.3|3864.3|0
1614070540000|2021-02-23 08:55:40|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|0
1614070550000|2021-02-23 08:55:50|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|1
1614070560000|2021-02-23 08:56:00|||||||||5
1614070570000|2021-02-23 08:56:10|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1614070590000|2021-02-23 08:56:30|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|0
1614070610000|2021-02-23 08:56:50|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|1
1614070620000|2021-02-23 08:57:00|||||||||5
1614070630000|2021-02-23 08:57:10|3876.2|3864.2|3875.7|3863.7|3876.2|3864.2|3875.7|3863.7|0
1614070660000|2021-02-23 08:57:40|3876.2|3864.2|3875.7|3863.7|3876.2|3864.2|3875.7|3863.7|1
1614070670000|2021-02-23 08:57:50|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|1
1614070680000|2021-02-23 08:58:00|||||||||5
1614070720000|2021-02-23 08:58:40|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|1
1614070730000|2021-02-23 08:58:50|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|0
1614070740000|2021-02-23 08:59:00|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|5
1614070760000|2021-02-23 08:59:20|3876.1|3864.1|3876.2|3864.2|3876.2|3864.2|3876.1|3864.1|0
1614070770000|2021-02-23 08:59:30|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|0
1614070790000|2021-02-23 08:59:50|3877.1|3865.1|3877.6|3865.6|3877.6|3865.6|3877.1|3865.1|1
1614070800000|2021-02-23 09:00:00|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|7
1614070810000|2021-02-23 09:00:10|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|0
1614070820000|2021-02-23 09:00:20|3878.1|3866.1|3877.6|3865.6|3878.1|3866.1|3877.6|3865.6|0
1614070830000|2021-02-23 09:00:30|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|0
1614070850000|2021-02-23 09:00:50|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|1
1614070860000|2021-02-23 09:01:00|3879.1|3867.1|3879.6|3867.6|3879.6|3867.6|3879.1|3867.1|5
1614070910000|2021-02-23 09:01:50|||||||||1
1614070920000|2021-02-23 09:02:00|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|5
1614070940000|2021-02-23 09:02:20|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|0
1614070950000|2021-02-23 09:02:30|3880.1|3868.1|3881.1|3869.1|3881.1|3869.1|3880.1|3868.1|0
1614070970000|2021-02-23 09:02:50|||||||||1
1614070980000|2021-02-23 09:03:00|3881.6|3869.6|3883.1|3871.1|3883.1|3871.1|3881.6|3869.6|5
1614071030000|2021-02-23 09:03:50|3882.6|3870.6|3882.1|3870.1|3882.6|3870.6|3881.6|3869.6|3
1614071040000|2021-02-23 09:04:00|3882.6|3870.6|3882.1|3870.1|3882.6|3870.6|3882.1|3870.1|5
1614071050000|2021-02-23 09:04:10|3882.5|3870.5|3882.1|3870.1|3882.6|3870.6|3882.1|3870.1|0
1614071060000|2021-02-23 09:04:20|3882.5|3870.5|3883|3871|3883|3871|3882.5|3870.5|11
1614071080000|2021-02-23 09:04:40|3882.5|3870.5|3881.5|3869.5|3882.5|3870.5|3881.5|3869.5|4
1614071090000|2021-02-23 09:04:50|||||||||2
1614071100000|2021-02-23 09:05:00|3882|3870|3881.5|3869.5|3882|3870|3881.5|3869.5|5
1614071110000|2021-02-23 09:05:10|3882|3870|3883|3871|3883|3871|3882|3870|0
1614071140000|2021-02-23 09:05:40|3882.6|3870.6|3882.5|3870.5|3882.6|3870.6|3882.5|3870.5|0
1614071150000|2021-02-23 09:05:50|3882|3870|3882|3870|3882|3870|3882|3870|1
1614071170000|2021-02-23 09:06:10|3882.5|3870.5|3883|3871|3883|3871|3882.5|3870.5|0
1614071200000|2021-02-23 09:06:40|3882.1|3870.1|3883|3871|3883.5|3871.5|3882.1|3870.1|0
1614071210000|2021-02-23 09:06:50|||||||||1
1614071220000|2021-02-23 09:07:00|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1614071230000|2021-02-23 09:07:10|||||||||10
1614071240000|2021-02-23 09:07:20|3883|3871|3883|3871|3883.5|3871.5|3883|3871|5
1614071250000|2021-02-23 09:07:30|3882.5|3870.5|3881.5|3869.5|3882.5|3870.5|3881.5|3869.5|3
1614071260000|2021-02-23 09:07:40|3885.3|3873.3|3885.5|3873.5|3885.5|3873.5|3885.3|3873.3|24
1614071270000|2021-02-23 09:07:50|3886|3874|3885.5|3873.5|3887.9|3875.9|3885.5|3873.5|7
1614071290000|2021-02-23 09:08:10|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1614071300000|2021-02-23 09:08:20|3886|3874|3884|3872|3886|3874|3884|3872|7
1614071310000|2021-02-23 09:08:30|3883.5|3871.5|3882.4|3870.4|3883.5|3871.5|3882.4|3870.4|1
1614071320000|2021-02-23 09:08:40|3882.9|3870.9|3883|3871|3883|3871|3882.9|3870.9|0
1614071330000|2021-02-23 09:08:50|3882.9|3870.9|3883|3871|3883|3871|3882.9|3870.9|0
1614071340000|2021-02-23 09:09:00|3882.9|3870.9|3882.4|3870.4|3882.9|3870.9|3882.4|3870.4|0
1614071350000|2021-02-23 09:09:10|3882.9|3870.9|3882.4|3870.4|3882.9|3870.9|3882.4|3870.4|1
1614071360000|2021-02-23 09:09:20|3881.5|3869.5|3880.4|3868.4|3881.5|3869.5|3880.4|3868.4|8
1614071380000|2021-02-23 09:09:40|||||||||1
1614071400000|2021-02-23 09:10:00|3880.5|3868.5|3880.9|3868.9|3880.9|3868.9|3880.5|3868.5|0
1614071410000|2021-02-23 09:10:10|3880.5|3868.5|3880.4|3868.4|3880.5|3868.5|3880.4|3868.4|2
1614071420000|2021-02-23 09:10:20|3881.9|3869.9|3882.4|3870.4|3882.4|3870.4|3881.9|3869.9|5
1614071440000|2021-02-23 09:10:40|3882.9|3870.9|3882.5|3870.5|3883|3871|3882.5|3870.5|0
1614071450000|2021-02-23 09:10:50|3883|3871|3883.5|3871.5|3883.5|3871.5|3883|3871|1
1614071460000|2021-02-23 09:11:00|3884|3872|3885.5|3873.5|3885.5|3873.5|3884|3872|0
1614071470000|2021-02-23 09:11:10|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|0
1614071480000|2021-02-23 09:11:20|3885.5|3873.5|3885.4|3873.4|3885.5|3873.5|3885.4|3873.4|0
1614071490000|2021-02-23 09:11:30|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|0
1614071510000|2021-02-23 09:11:50|3884.4|3872.4|3883.4|3871.4|3884.4|3872.4|3883.4|3871.4|1
1614071520000|2021-02-23 09:12:00|3883.9|3871.9|3883|3871|3884|3872|3883|3871|0
1614071530000|2021-02-23 09:12:10|3883.9|3871.9|3885|3873|3885|3873|3883.9|3871.9|20
1614071540000|2021-02-23 09:12:20|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|1
1614071550000|2021-02-23 09:12:30|3886|3874|3885.9|3873.9|3886|3874|3885.9|3873.9|0
1614071560000|2021-02-23 09:12:40|3885.4|3873.4|3884.4|3872.4|3885.4|3873.4|3884.4|3872.4|0
1614071570000|2021-02-23 09:12:50|3884|3872|3885.4|3873.4|3885.4|3873.4|3882.4|3870.4|4
1614071590000|2021-02-23 09:13:10|3886.4|3874.4|3886.9|3874.9|3886.9|3874.9|3886.4|3874.4|0
1614071600000|2021-02-23 09:13:20|3886.4|3874.4|3886.9|3874.9|3886.9|3874.9|3886.4|3874.4|0
1614071610000|2021-02-23 09:13:30|3886.4|3874.4|3885.9|3873.9|3886.9|3874.9|3885.9|3873.9|0
1614071620000|2021-02-23 09:13:40|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|0
1614071630000|2021-02-23 09:13:50|3884.9|3872.9|3884.4|3872.4|3884.9|3872.9|3884.4|3872.4|3
1614071640000|2021-02-23 09:14:00|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|0
1614071650000|2021-02-23 09:14:10|3884.4|3872.4|3884.5|3872.5|3884.5|3872.5|3884.4|3872.4|0
1614071660000|2021-02-23 09:14:20|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|0
1614071680000|2021-02-23 09:14:40|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1614071690000|2021-02-23 09:14:50|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|11
1614071700000|2021-02-23 09:15:00|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1614071710000|2021-02-23 09:15:10|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|1
1614071720000|2021-02-23 09:15:20|3885.9|3873.9|3885.4|3873.4|3885.9|3873.9|3885.4|3873.4|1
1614071730000|2021-02-23 09:15:30|3885.5|3873.5|3886|3874|3886|3874|3885.5|3873.5|0
1614071740000|2021-02-23 09:15:40|3886.5|3874.5|3886|3874|3886.5|3874.5|3886|3874|14
1614071750000|2021-02-23 09:15:50|||||||||2
1614071770000|2021-02-23 09:16:10|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|3
1614071800000|2021-02-23 09:16:40|3886|3874|3884.6|3872.6|3886|3874|3884.6|3872.6|3
1614071810000|2021-02-23 09:16:50|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|1
1614071820000|2021-02-23 09:17:00|3884.6|3872.6|3884.1|3872.1|3884.6|3872.6|3883.6|3871.6|0
1614071870000|2021-02-23 09:17:50|3883.6|3871.6|3884.1|3872.1|3884.1|3872.1|3883.6|3871.6|0
1614071880000|2021-02-23 09:18:00|||||||||1
1614071890000|2021-02-23 09:18:10|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|3884.6|3872.6|0
1614071900000|2021-02-23 09:18:20|3884.7|3872.7|3886.2|3874.2|3886.2|3874.2|3884.7|3872.7|3
1614071910000|2021-02-23 09:18:30|||||||||1
1614071920000|2021-02-23 09:18:40|3885.7|3873.7|3886.1|3874.1|3886.1|3874.1|3885.6|3873.6|0
1614071930000|2021-02-23 09:18:50|||||||||1
1614071940000|2021-02-23 09:19:00|3886.6|3874.6|3886.1|3874.1|3886.6|3874.6|3886.1|3874.1|2
1614071960000|2021-02-23 09:19:20|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|0
1614072000000|2021-02-23 09:20:00|3886.1|3874.1|3886.6|3874.6|3886.6|3874.6|3886.1|3874.1|2
1614072010000|2021-02-23 09:20:10|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3886.6|3874.6|0
1614072040000|2021-02-23 09:20:40|3885.1|3873.1|3886|3874|3886|3874|3885.1|3873.1|1
1614072050000|2021-02-23 09:20:50|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1614072060000|2021-02-23 09:21:00|3886|3874|3886|3874|3886|3874|3886|3874|2
1614072080000|2021-02-23 09:21:20|3887|3875|3887|3875|3887|3875|3887|3875|0
1614072110000|2021-02-23 09:21:50|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1614072120000|2021-02-23 09:22:00|||||||||2
1614072170000|2021-02-23 09:22:50|3886|3874|3886|3874|3886|3874|3886|3874|1
1614072180000|2021-02-23 09:23:00|||||||||2
1614072220000|2021-02-23 09:23:40|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1614072230000|2021-02-23 09:23:50|||||||||1
1614072240000|2021-02-23 09:24:00|||||||||2
1614072270000|2021-02-23 09:24:30|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|0
1614072280000|2021-02-23 09:24:40|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1614072290000|2021-02-23 09:24:50|||||||||1
1614072300000|2021-02-23 09:25:00|||||||||2
1614072310000|2021-02-23 09:25:10|3886|3874|3885.9|3873.9|3886|3874|3885.9|3873.9|0
1614072340000|2021-02-23 09:25:40|3885.4|3873.4|3884.9|3872.9|3885.4|3873.4|3884.9|3872.9|1
1614072350000|2021-02-23 09:25:50|3884.5|3872.5|3883.5|3871.5|3884.5|3872.5|3883.5|3871.5|0
1614072360000|2021-02-23 09:26:00|3883.9|3871.9|3882.5|3870.5|3883.9|3871.9|3882.5|3870.5|7
1614072370000|2021-02-23 09:26:10|3882|3870|3881|3869|3882|3870|3881|3869|1
1614072380000|2021-02-23 09:26:20|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|2
1614072390000|2021-02-23 09:26:30|3881.6|3869.6|3881.5|3869.5|3882|3870|3881.5|3869.5|0
1614072410000|2021-02-23 09:26:50|3881|3869|3881|3869|3881|3869|3881|3869|0
1614072420000|2021-02-23 09:27:00|3881.5|3869.5|3882|3870|3882|3870|3881.5|3869.5|2
1614072430000|2021-02-23 09:27:10|3882.5|3870.5|3883|3871|3883|3871|3882.5|3870.5|0
1614072460000|2021-02-23 09:27:40|3884|3872|3884|3872|3884|3872|3884|3872|0
1614072470000|2021-02-23 09:27:50|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|1
1614072480000|2021-02-23 09:28:00|3885|3873|3884.5|3872.5|3885|3873|3884.5|3872.5|2
1614072490000|2021-02-23 09:28:10|3885|3873|3885|3873|3885|3873|3884.5|3872.5|0
1614072510000|2021-02-23 09:28:30|3884.5|3872.5|3885|3873|3885|3873|3884.5|3872.5|0
1614072530000|2021-02-23 09:28:50|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|2
1614072540000|2021-02-23 09:29:00|3885|3873|3885.5|3873.5|3885.5|3873.5|3885|3873|2
1614072550000|2021-02-23 09:29:10|||||||||3
1614072570000|2021-02-23 09:29:30|3886|3874|3885.5|3873.5|3886|3874|3885.5|3873.5|1
1614072580000|2021-02-23 09:29:40|3885|3873|3883.5|3871.5|3885|3873|3883.5|3871.5|0
1614072600000|2021-02-23 09:30:00|||||||||2
1614072620000|2021-02-23 09:30:20|3883|3871|3883|3871|3883|3871|3883|3871|0
1614072630000|2021-02-23 09:30:30|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|1
1614072640000|2021-02-23 09:30:40|3882|3870|3882.5|3870.5|3883|3871|3881.1|3869.1|1
1614072650000|2021-02-23 09:30:50|3882|3870|3881.5|3869.5|3882|3870|3881.5|3869.5|1
1614072660000|2021-02-23 09:31:00|3881.1|3869.1|3881.5|3869.5|3881.5|3869.5|3881|3869|2
1614072670000|2021-02-23 09:31:10|3881|3869|3881.5|3869.5|3881.5|3869.5|3881|3869|2
1614072680000|2021-02-23 09:31:20|3882|3870|3882.5|3870.5|3882.5|3870.5|3882|3870|0
1614072690000|2021-02-23 09:31:30|3883|3871|3883.5|3871.5|3883.5|3871.5|3883|3871|0
1614072710000|2021-02-23 09:31:50|3884|3872|3884|3872|3884|3872|3884|3872|1
1614072720000|2021-02-23 09:32:00|||||||||2
1614072730000|2021-02-23 09:32:10|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1614072750000|2021-02-23 09:32:30|||||||||13
1614072760000|2021-02-23 09:32:40|3883|3871|3883|3871|3883|3871|3883|3871|0
1614072770000|2021-02-23 09:32:50|||||||||1
1614072780000|2021-02-23 09:33:00|3882|3870|3882.5|3870.5|3883|3871|3882|3870|5
1614072790000|2021-02-23 09:33:10|3882|3870|3882|3870|3882|3870|3882|3870|0
1614072800000|2021-02-23 09:33:20|3882.9|3870.9|3882.5|3870.5|3883|3871|3882.5|3870.5|0
1614072810000|2021-02-23 09:33:30|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|8
1614072820000|2021-02-23 09:33:40|3882.4|3870.4|3882|3870|3882.5|3870.5|3881.5|3869.5|0
1614072830000|2021-02-23 09:33:50|3881.5|3869.5|3882|3870|3882|3870|3881.5|3869.5|0
1614072840000|2021-02-23 09:34:00|3882.5|3870.5|3883.5|3871.5|3883.5|3871.5|3882.5|3870.5|4
1614072850000|2021-02-23 09:34:10|||||||||4
1614072860000|2021-02-23 09:34:20|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|2
1614072870000|2021-02-23 09:34:30|3884|3872|3883.5|3871.5|3884|3872|3883.5|3871.5|13
1614072880000|2021-02-23 09:34:40|3883|3871|3883|3871|3883|3871|3883|3871|0
1614072890000|2021-02-23 09:34:50|3882.5|3870.5|3883.5|3871.5|3883.5|3871.5|3882.5|3870.5|0
1614072900000|2021-02-23 09:35:00|3884|3872|3884|3872|3884|3872|3884|3872|2
1614072920000|2021-02-23 09:35:20|3884.5|3872.5|3885|3873|3885|3873|3884.5|3872.5|0
1614072930000|2021-02-23 09:35:30|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|10
1614072940000|2021-02-23 09:35:40|||||||||2
1614072960000|2021-02-23 09:36:00|3885|3873|3885|3873|3885|3873|3885|3873|3
1614072980000|2021-02-23 09:36:20|||||||||1
1614072990000|2021-02-23 09:36:30|3885.5|3873.5|3886|3874|3886|3874|3885.5|3873.5|16
1614073010000|2021-02-23 09:36:50|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|2
1614073020000|2021-02-23 09:37:00|3887|3875|3887|3875|3887|3875|3887|3875|6
1614073030000|2021-02-23 09:37:10|3887.5|3875.5|3889|3877|3889|3877|3887.5|3875.5|15
1614073040000|2021-02-23 09:37:20|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|1
1614073050000|2021-02-23 09:37:30|||||||||12
1614073060000|2021-02-23 09:37:40|3889|3877|3889|3877|3889|3877|3889|3877|0
1614073070000|2021-02-23 09:37:50|3891|3879|3891|3879|3891|3879|3891|3879|8
1614073080000|2021-02-23 09:38:00|3890.9|3878.9|3890.4|3878.4|3891|3879|3890.4|3878.4|2
1614073090000|2021-02-23 09:38:10|3890.9|3878.9|3890.9|3878.9|3891.4|3879.4|3890.4|3878.4|12
1614073110000|2021-02-23 09:38:30|3891.4|3879.4|3891.9|3879.9|3891.9|3879.9|3891.4|3879.4|17
1614073120000|2021-02-23 09:38:40|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|0
1614073130000|2021-02-23 09:38:50|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|0
1614073140000|2021-02-23 09:39:00|3892.4|3880.4|3891.9|3879.9|3892.4|3880.4|3891.9|3879.9|2
1614073160000|2021-02-23 09:39:20|3891.4|3879.4|3889.9|3877.9|3891.4|3879.4|3889.9|3877.9|0
1614073170000|2021-02-23 09:39:30|3890.9|3878.9|3890.4|3878.4|3890.9|3878.9|3890.4|3878.4|11
1614073180000|2021-02-23 09:39:40|3889.9|3877.9|3889.4|3877.4|3889.9|3877.9|3889.4|3877.4|0
1614073190000|2021-02-23 09:39:50|3889.9|3877.9|3889.4|3877.4|3889.9|3877.9|3889.4|3877.4|1
1614073200000|2021-02-23 09:40:00|3889.9|3877.9|3889.4|3877.4|3889.9|3877.9|3889.4|3877.4|3
1614073210000|2021-02-23 09:40:10|3889.9|3877.9|3889.4|3877.4|3889.9|3877.9|3889.4|3877.4|0
1614073230000|2021-02-23 09:40:30|3889.8|3877.8|3889.9|3877.9|3889.9|3877.9|3889.4|3877.4|12
1614073240000|2021-02-23 09:40:40|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1614073250000|2021-02-23 09:40:50|3889.9|3877.9|3889.3|3877.3|3889.9|3877.9|3889.3|3877.3|1
1614073260000|2021-02-23 09:41:00|3889.4|3877.4|3889.4|3877.4|3889.9|3877.9|3888.9|3876.9|2
1614073270000|2021-02-23 09:41:10|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|0
1614073290000|2021-02-23 09:41:30|3889.4|3877.4|3889.9|3877.9|3889.9|3877.9|3889.4|3877.4|12
1614073300000|2021-02-23 09:41:40|3889.8|3877.8|3887.3|3875.3|3889.8|3877.8|3887.3|3875.3|1
1614073310000|2021-02-23 09:41:50|3886.9|3874.9|3886.4|3874.4|3886.9|3874.9|3885.9|3873.9|14
1614073320000|2021-02-23 09:42:00|3885.9|3873.9|3886.4|3874.4|3886.9|3874.9|3885.9|3873.9|2
1614073330000|2021-02-23 09:42:10|3885.9|3873.9|3886.9|3874.9|3886.9|3874.9|3885.9|3873.9|0
1614073350000|2021-02-23 09:42:30|3887.8|3875.8|3887.3|3875.3|3887.8|3875.8|3886.8|3874.8|11
1614073360000|2021-02-23 09:42:40|3887.8|3875.8|3888.8|3876.8|3888.8|3876.8|3887.8|3875.8|0
1614073380000|2021-02-23 09:43:00|3889.8|3877.8|3889.3|3877.3|3889.8|3877.8|3889.3|3877.3|2
1614073390000|2021-02-23 09:43:10|3888.4|3876.4|3887.8|3875.8|3888.4|3876.4|3887.8|3875.8|0
1614073400000|2021-02-23 09:43:20|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1614073410000|2021-02-23 09:43:30|3887.3|3875.3|3887.3|3875.3|3887.8|3875.8|3886.8|3874.8|13
1614073420000|2021-02-23 09:43:40|3886.8|3874.8|3885.3|3873.3|3887.3|3875.3|3885.3|3873.3|3
1614073430000|2021-02-23 09:43:50|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|3881.5|3869.5|2
1614073440000|2021-02-23 09:44:00|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|3
1614073450000|2021-02-23 09:44:10|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|6
1614073460000|2021-02-23 09:44:20|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|0
1614073470000|2021-02-23 09:44:30|3885.4|3873.4|3884.3|3872.3|3885.4|3873.4|3884.3|3872.3|4
1614073480000|2021-02-23 09:44:40|3884.8|3872.8|3884.9|3872.9|3884.9|3872.9|3884.8|3872.8|0
1614073490000|2021-02-23 09:44:50|3884.8|3872.8|3884.9|3872.9|3884.9|3872.9|3884.3|3872.3|0
1614073500000|2021-02-23 09:45:00|3885.4|3873.4|3885.9|3873.9|3885.9|3873.9|3885.4|3873.4|2
1614073510000|2021-02-23 09:45:10|3885.3|3873.3|3884.8|3872.8|3885.3|3873.3|3884.8|3872.8|2
1614073520000|2021-02-23 09:45:20|3884.3|3872.3|3883.8|3871.8|3884.3|3872.3|3883.8|3871.8|1
1614073530000|2021-02-23 09:45:30|3883.3|3871.3|3883.8|3871.8|3883.8|3871.8|3883.3|3871.3|12
1614073540000|2021-02-23 09:45:40|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|0
1614073560000|2021-02-23 09:46:00|3882.8|3870.8|3883.3|3871.3|3883.3|3871.3|3882.8|3870.8|4
1614073590000|2021-02-23 09:46:30|||||||||3
1614073600000|2021-02-23 09:46:40|3882.8|3870.8|3882.3|3870.3|3882.8|3870.8|3882.3|3870.3|2
1614073610000|2021-02-23 09:46:50|3881.8|3869.8|3883.9|3871.9|3883.9|3871.9|3881.3|3869.3|16
1614073620000|2021-02-23 09:47:00|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|3
1614073640000|2021-02-23 09:47:20|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|0
1614073650000|2021-02-23 09:47:30|3882.8|3870.8|3882.8|3870.8|3882.8|3870.8|3882.8|3870.8|13
1614073660000|2021-02-23 09:47:40|3880.8|3868.8|3880.8|3868.8|3881.3|3869.3|3880.8|3868.8|0
1614073670000|2021-02-23 09:47:50|3881.3|3869.3|3879.8|3867.8|3881.3|3869.3|3879.8|3867.8|3
1614073680000|2021-02-23 09:48:00|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|3
1614073690000|2021-02-23 09:48:10|3881.2|3869.2|3881.7|3869.7|3881.7|3869.7|3881.2|3869.2|0
1614073700000|2021-02-23 09:48:20|3881.3|3869.3|3881.7|3869.7|3882.3|3870.3|3881.3|3869.3|0
1614073710000|2021-02-23 09:48:30|3881.2|3869.2|3880.7|3868.7|3881.2|3869.2|3878.7|3866.7|23
1614073720000|2021-02-23 09:48:40|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|4
1614073730000|2021-02-23 09:48:50|3878.8|3866.8|3878.3|3866.3|3878.8|3866.8|3878.3|3866.3|0
1614073740000|2021-02-23 09:49:00|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|4
1614073750000|2021-02-23 09:49:10|||||||||1
1614073770000|2021-02-23 09:49:30|3878.3|3866.3|3877.3|3865.3|3878.3|3866.3|3877.3|3865.3|9
1614073780000|2021-02-23 09:49:40|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|9
1614073790000|2021-02-23 09:49:50|3878.2|3866.2|3876.7|3864.7|3878.2|3866.2|3876.7|3864.7|11
1614073800000|2021-02-23 09:50:00|3877.2|3865.2|3876.7|3864.7|3877.3|3865.3|3876.7|3864.7|3
1614073810000|2021-02-23 09:50:10|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|11
1614073820000|2021-02-23 09:50:20|||||||||2
1614073830000|2021-02-23 09:50:30|3877.3|3865.3|3875.8|3863.8|3877.3|3865.3|3875.8|3863.8|10
1614073840000|2021-02-23 09:50:40|3876.8|3864.8|3876.3|3864.3|3877.3|3865.3|3876.3|3864.3|13
1614073850000|2021-02-23 09:50:50|3875.8|3863.8|3875.3|3863.3|3875.8|3863.8|3875.3|3863.3|0
1614073860000|2021-02-23 09:51:00|3875.8|3863.8|3875.8|3863.8|3875.8|3863.8|3875.8|3863.8|5
1614073870000|2021-02-23 09:51:10|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|2
1614073880000|2021-02-23 09:51:20|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|14
1614073890000|2021-02-23 09:51:30|3873.3|3861.3|3873.7|3861.7|3873.7|3861.7|3873.3|3861.3|9
1614073900000|2021-02-23 09:51:40|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|4
1614073920000|2021-02-23 09:52:00|3873.3|3861.3|3873.8|3861.8|3873.8|3861.8|3873.3|3861.3|9
1614073950000|2021-02-23 09:52:30|3873.7|3861.7|3872.2|3860.2|3873.8|3861.8|3872.2|3860.2|10
1614073960000|2021-02-23 09:52:40|3871.8|3859.8|3869.3|3857.3|3871.8|3859.8|3869.3|3857.3|0
1614073970000|2021-02-23 09:52:50|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|0
1614073980000|2021-02-23 09:53:00|3870.3|3858.3|3870.8|3858.8|3870.8|3858.8|3870.3|3858.3|3
1614073990000|2021-02-23 09:53:10|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|2
1614074000000|2021-02-23 09:53:20|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1614074010000|2021-02-23 09:53:30|3869.8|3857.8|3868.3|3856.3|3871.2|3859.2|3868.3|3856.3|13
1614074020000|2021-02-23 09:53:40|3868.4|3856.4|3871.8|3859.8|3871.8|3859.8|3868.4|3856.4|9
1614074030000|2021-02-23 09:53:50|3872.3|3860.3|3873.8|3861.8|3873.8|3861.8|3870.4|3858.4|6
1614074040000|2021-02-23 09:54:00|3874.3|3862.3|3873.8|3861.8|3875.3|3863.3|3872.8|3860.8|8
1614074050000|2021-02-23 09:54:10|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|0
1614074060000|2021-02-23 09:54:20|3872.8|3860.8|3872.7|3860.7|3872.8|3860.8|3872.7|3860.7|0
1614074070000|2021-02-23 09:54:30|3872.2|3860.2|3872.2|3860.2|3873.7|3861.7|3872.2|3860.2|17
1614074080000|2021-02-23 09:54:40|||||||||2
1614074090000|2021-02-23 09:54:50|||||||||1
1614074100000|2021-02-23 09:55:00|||||||||3
1614074110000|2021-02-23 09:55:10|3870.2|3858.2|3868.7|3856.7|3870.2|3858.2|3868.2|3856.2|1
1614074120000|2021-02-23 09:55:20|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|0
1614074130000|2021-02-23 09:55:30|3869.7|3857.7|3870.2|3858.2|3870.2|3858.2|3869.7|3857.7|4
1614074140000|2021-02-23 09:55:40|3869.7|3857.7|3870.2|3858.2|3870.2|3858.2|3869.7|3857.7|0
1614074160000|2021-02-23 09:56:00|3870.7|3858.7|3871.7|3859.7|3871.7|3859.7|3869.7|3857.7|3
1614074170000|2021-02-23 09:56:10|3871.2|3859.2|3871.7|3859.7|3871.7|3859.7|3871.2|3859.2|0
1614074180000|2021-02-23 09:56:20|3871.8|3859.8|3874.2|3862.2|3874.3|3862.3|3871.8|3859.8|5
1614074190000|2021-02-23 09:56:30|3875.2|3863.2|3874.2|3862.2|3875.2|3863.2|3874.2|3862.2|16
1614074200000|2021-02-23 09:56:40|3874.7|3862.7|3873.2|3861.2|3874.7|3862.7|3873.2|3861.2|0
1614074210000|2021-02-23 09:56:50|||||||||1
1614074220000|2021-02-23 09:57:00|3871.7|3859.7|3873.2|3861.2|3873.2|3861.2|3871.3|3859.3|4
1614074230000|2021-02-23 09:57:10|3872.7|3860.7|3873.7|3861.7|3873.7|3861.7|3872.7|3860.7|0
1614074240000|2021-02-23 09:57:20|3874.2|3862.2|3876.2|3864.2|3876.2|3864.2|3874.2|3862.2|1
1614074250000|2021-02-23 09:57:30|3875.7|3863.7|3874.2|3862.2|3876.2|3864.2|3874.2|3862.2|26
1614074270000|2021-02-23 09:57:50|3875.2|3863.2|3875.7|3863.7|3875.7|3863.7|3875.2|3863.2|3
1614074280000|2021-02-23 09:58:00|3876.2|3864.2|3876.3|3864.3|3876.3|3864.3|3876.2|3864.2|15
1614074290000|2021-02-23 09:58:10|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|21
1614074300000|2021-02-23 09:58:20|3877.3|3865.3|3878.2|3866.2|3879.2|3867.2|3877.3|3865.3|47
1614074310000|2021-02-23 09:58:30|3879.7|3867.7|3878.6|3866.6|3879.7|3867.7|3878.6|3866.6|29
1614074320000|2021-02-23 09:58:40|3878.7|3866.7|3879.2|3867.2|3879.2|3867.2|3878.7|3866.7|2
1614074330000|2021-02-23 09:58:50|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.6|3866.6|2
1614074340000|2021-02-23 09:59:00|3879.2|3867.2|3878.6|3866.6|3879.2|3867.2|3878.6|3866.6|3
1614074350000|2021-02-23 09:59:10|3877.7|3865.7|3877.2|3865.2|3879.2|3867.2|3877.2|3865.2|5
1614074360000|2021-02-23 09:59:20|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|3875.7|3863.7|10
1614074370000|2021-02-23 09:59:30|3877.6|3865.6|3878.6|3866.6|3878.6|3866.6|3874.8|3862.8|14
1614074380000|2021-02-23 09:59:40|3878.1|3866.1|3871.5|3859.5|3878.1|3866.1|3870.5|3858.5|29
1614074390000|2021-02-23 09:59:50|3872.4|3856.4|3868.4|3856.4|3872.4|3860.4|3867.4|3855.4|106
1614133800000|2021-02-24 02:30:00|3931.4|3919.4|3934.4|3922.4|3935.4|3923.4|3931.4|3919.4|0
1614133810000|2021-02-24 02:30:10|3933.4|3921.4|3934.9|3922.9|3936.9|3924.9|3933.4|3921.4|0
1614133820000|2021-02-24 02:30:20|3934.4|3922.4|3932.8|3920.8|3934.9|3922.9|3932.4|3920.4|2
1614133830000|2021-02-24 02:30:30|3931.8|3919.8|3929.4|3917.4|3932.4|3920.4|3929.4|3917.4|2
1614133840000|2021-02-24 02:30:40|3927.1|3915.1|3923.9|3911.9|3928.7|3916.7|3923.9|3911.4|1
1614133850000|2021-02-24 02:30:50|3923.4|3911.4|3920.9|3908.9|3923.4|3911.4|3920.9|3908.9|0
1614133860000|2021-02-24 02:31:00|3921.4|3909.4|3920.9|3908.9|3921.4|3909.4|3920.9|3908.9|2
1614133870000|2021-02-24 02:31:10|3921.4|3909.4|3920.4|3908.4|3921.4|3909.4|3920.4|3908.4|0
1614133880000|2021-02-24 02:31:20|3919.8|3907.8|3917.4|3905.4|3919.8|3907.8|3917.4|3905.4|2
1614133890000|2021-02-24 02:31:30|3918.4|3906.4|3919.4|3907.4|3919.4|3907.4|3918.4|3906.4|0
1614133900000|2021-02-24 02:31:40|3918.9|3906.9|3919.4|3907.4|3919.4|3907.4|3918.9|3906.9|0
1614133920000|2021-02-24 02:32:00|3919|3907|3919.4|3907.4|3919.4|3907.4|3918.9|3906.9|0
1614133930000|2021-02-24 02:32:10|3918.9|3906.9|3917.4|3905.4|3918.9|3906.9|3917.4|3905.4|1
1614133940000|2021-02-24 02:32:20|3918.4|3906.4|3916.3|3904.3|3918.4|3906.4|3915.8|3903.8|1
1614133950000|2021-02-24 02:32:30|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1614133960000|2021-02-24 02:32:40|3913.9|3901.9|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|1
1614133970000|2021-02-24 02:32:50|3914.9|3902.9|3913.4|3901.4|3915|3903|3913.4|3901.4|0
1614133980000|2021-02-24 02:33:00|3912.4|3900.4|3911.4|3899.4|3912.4|3900.4|3910|3898|1
1614133990000|2021-02-24 02:33:10|3910.4|3898.4|3913.4|3901.4|3913.4|3901.4|3910|3898|0
1614134000000|2021-02-24 02:33:20|3912.9|3900.9|3912.4|3900.4|3912.9|3900.9|3912.4|3900.4|0
1614134010000|2021-02-24 02:33:30|3912.9|3900.9|3912.4|3900.4|3912.9|3900.9|3911.9|3899.9|0
1614134020000|2021-02-24 02:33:40|3912.5|3900.5|3913.9|3901.9|3913.9|3901.9|3912.4|3900.4|0
1614134040000|2021-02-24 02:34:00|3914.4|3902.4|3914.3|3902.3|3914.8|3902.8|3913.8|3901.8|4
1614134050000|2021-02-24 02:34:10|3914.8|3902.8|3914.3|3902.3|3914.8|3902.8|3914.3|3902.3|0
1614134060000|2021-02-24 02:34:20|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|6
1614134070000|2021-02-24 02:34:30|||||||||1
1614134080000|2021-02-24 02:34:40|3912.9|3900.9|3912.9|3900.9|3913.4|3901.4|3912.4|3900.4|1
1614134090000|2021-02-24 02:34:50|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1614134100000|2021-02-24 02:35:00|3910|3898|3908.4|3896.4|3910|3898|3908.4|3896.4|2
1614134110000|2021-02-24 02:35:10|3908.3|3896.3|3909.3|3897.3|3909.8|3897.8|3908.3|3896.3|21
1614134120000|2021-02-24 02:35:20|3908.3|3896.3|3909.8|3897.8|3909.8|3897.8|3908.3|3896.3|0
1614134130000|2021-02-24 02:35:30|3909.9|3897.9|3910.9|3898.9|3911.4|3899.4|3909.9|3897.9|0
1614134140000|2021-02-24 02:35:40|3910.4|3898.4|3910.4|3898.4|3910.9|3898.9|3910.4|3898.4|0
1614134150000|2021-02-24 02:35:50|3909.8|3897.8|3910.9|3898.9|3911.4|3899.4|3909.8|3897.8|0
1614134160000|2021-02-24 02:36:00|3911.4|3899.4|3913|3901|3913|3901|3910.9|3898.9|0
1614134170000|2021-02-24 02:36:10|3912.5|3900.5|3912.5|3900.5|3913|3901|3912.4|3900.4|0
1614134180000|2021-02-24 02:36:20|3912.9|3900.9|3913|3901|3913|3901|3911.8|3899.8|6
1614134190000|2021-02-24 02:36:30|3912.5|3900.5|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|0
1614134220000|2021-02-24 02:37:00|3912.4|3900.4|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|0
1614134240000|2021-02-24 02:37:20|3912.4|3900.4|3912.4|3900.4|3912.9|3900.9|3912.4|3900.4|0
1614134250000|2021-02-24 02:37:30|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1614134260000|2021-02-24 02:37:40|3912.4|3900.4|3911.4|3899.4|3912.4|3900.4|3911.4|3899.4|7
1614134270000|2021-02-24 02:37:50|3910.9|3898.9|3911.9|3899.9|3912.8|3900.8|3910.9|3898.9|1
1614134280000|2021-02-24 02:38:00|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3911.9|3899.9|0
1614134290000|2021-02-24 02:38:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1614134320000|2021-02-24 02:38:40|3913.4|3901.4|3912.9|3900.9|3913.4|3901.4|3912.9|3900.9|0
1614134330000|2021-02-24 02:38:50|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1614134340000|2021-02-24 02:39:00|3913.9|3901.9|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|0
1614134360000|2021-02-24 02:39:20|3914.9|3902.9|3915.9|3903.9|3915.9|3903.9|3914.9|3902.9|0
1614134370000|2021-02-24 02:39:30|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|4
1614134380000|2021-02-24 02:39:40|3916.5|3904.5|3916.4|3904.4|3916.5|3904.5|3916.4|3904.4|0
1614134390000|2021-02-24 02:39:50|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|10
1614134400000|2021-02-24 02:40:00|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|0
1614134410000|2021-02-24 02:40:10|3918|3906|3918|3906|3918|3906|3917.9|3905.9|4
1614134420000|2021-02-24 02:40:20|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|2
1614134430000|2021-02-24 02:40:30|3918.9|3906.9|3918.5|3906.5|3918.9|3906.9|3918.5|3906.5|1
1614134440000|2021-02-24 02:40:40|3919|3907|3919|3907|3919|3907|3918.5|3906.5|8
1614134450000|2021-02-24 02:40:50|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|0
1614134460000|2021-02-24 02:41:00|3919|3907|3919|3907|3919|3907|3918.9|3906.9|0
1614134470000|2021-02-24 02:41:10|3918.9|3906.9|3918.9|3906.9|3919|3907|3918.9|3906.9|0
1614134480000|2021-02-24 02:41:20|||||||||2
1614134490000|2021-02-24 02:41:30|3918.4|3906.4|3914.4|3902.4|3918.4|3906.4|3914.4|3902.4|5
1614134500000|2021-02-24 02:41:40|3913.9|3901.9|3914|3902|3914|3902|3913.9|3901.9|0
1614134510000|2021-02-24 02:41:50|3913.9|3901.9|3913.4|3901.4|3913.9|3901.9|3913.4|3901.4|0
1614134520000|2021-02-24 02:42:00|3913.9|3901.9|3914|3902|3914|3902|3913.9|3901.9|0
1614134530000|2021-02-24 02:42:10|3913.9|3901.9|3913.4|3901.4|3913.9|3901.9|3913.4|3901.4|0
1614134540000|2021-02-24 02:42:20|3912.9|3900.9|3913.4|3901.4|3913.4|3901.4|3912.9|3900.9|0
1614134550000|2021-02-24 02:42:30|3913.5|3901.5|3913.4|3901.4|3913.5|3901.5|3913.4|3901.4|0
1614134560000|2021-02-24 02:42:40|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1614134570000|2021-02-24 02:42:50|3914|3902|3913.9|3901.9|3914|3902|3913.9|3901.9|1
1614134580000|2021-02-24 02:43:00|3913.4|3901.4|3913.9|3901.9|3913.9|3901.9|3913.4|3901.4|0
1614134590000|2021-02-24 02:43:10|3914|3902|3916|3904|3916|3904|3914|3902|1
1614134600000|2021-02-24 02:43:20|3916.1|3904.1|3916|3904|3916.5|3904.5|3916|3904|0
1614134610000|2021-02-24 02:43:30|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1614134620000|2021-02-24 02:43:40|3915.9|3903.9|3915.5|3903.5|3915.9|3903.9|3915.5|3903.5|0
1614134630000|2021-02-24 02:43:50|3916|3904|3915.5|3903.5|3916|3904|3915.5|3903.5|0
1614134640000|2021-02-24 02:44:00|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1614134650000|2021-02-24 02:44:10|3916.5|3904.5|3917.6|3905.6|3917.6|3905.6|3916.5|3904.5|11
1614134660000|2021-02-24 02:44:20|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|1
1614134670000|2021-02-24 02:44:30|3917.1|3905.1|3917|3905|3917.1|3905.1|3917|3905|0
1614134680000|2021-02-24 02:44:40|||||||||10
1614134690000|2021-02-24 02:44:50|3917.4|3905.4|3917|3905|3917.4|3905.4|3916.9|3904.9|1
1614134700000|2021-02-24 02:45:00|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1614134710000|2021-02-24 02:45:10|3917|3905|3916.9|3904.9|3917|3905|3916.9|3904.9|0
1614134720000|2021-02-24 02:45:20|3916.5|3904.5|3917|3905|3917|3905|3916.4|3904.4|0
1614134730000|2021-02-24 02:45:30|3917.5|3905.5|3918|3906|3918|3906|3917.5|3905.5|0
1614134750000|2021-02-24 02:45:50|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1614134760000|2021-02-24 02:46:00|3918.4|3906.4|3917|3905|3918.4|3906.4|3917|3905|0
1614134770000|2021-02-24 02:46:10|3916.4|3904.4|3917|3905|3917|3905|3916.4|3904.4|0
1614134780000|2021-02-24 02:46:20|3917.5|3905.5|3918|3906|3918|3906|3917.5|3905.5|0
1614134790000|2021-02-24 02:46:30|3917.9|3905.9|3917.5|3905.5|3917.9|3905.9|3917.5|3905.5|0
1614134800000|2021-02-24 02:46:40|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|0
1614134820000|2021-02-24 02:47:00|3915.5|3903.5|3915.3|3903.3|3915.5|3903.5|3914.9|3902.9|1
1614134830000|2021-02-24 02:47:10|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1614134840000|2021-02-24 02:47:20|3915.3|3903.3|3916.4|3904.4|3916.4|3904.4|3915.3|3903.3|2
1614134850000|2021-02-24 02:47:30|3915.4|3903.4|3914.8|3902.8|3916.4|3904.4|3912.8|3900.8|20
1614134860000|2021-02-24 02:47:40|3914.3|3902.3|3914.8|3902.8|3914.8|3902.8|3914.3|3902.3|2
1614134870000|2021-02-24 02:47:50|3913.7|3901.7|3913.8|3901.8|3914.2|3902.2|3912.7|3900.7|6
1614134880000|2021-02-24 02:48:00|3913.7|3901.7|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|0
1614134890000|2021-02-24 02:48:10|3912.7|3900.7|3913.7|3901.7|3913.7|3901.7|3912.7|3900.7|1
1614134900000|2021-02-24 02:48:20|3913.6|3901.6|3912.7|3900.7|3913.6|3901.6|3912.6|3900.6|14
1614134910000|2021-02-24 02:48:30|3913.2|3901.2|3910.1|3898.1|3913.7|3901.7|3910.1|3898.1|13
1614134920000|2021-02-24 02:48:40|3910.2|3898.2|3908|3896|3910.2|3898.2|3908|3896|1
1614134930000|2021-02-24 02:48:50|3907.6|3895.6|3908.6|3896.6|3908.6|3896.6|3907.6|3895.6|2
1614134940000|2021-02-24 02:49:00|3908|3896|3907.4|3895.4|3908|3896|3907.4|3895.4|46
1614134950000|2021-02-24 02:49:10|3907.5|3895.5|3907.4|3895.4|3907.5|3895.5|3907.4|3895.4|7
1614134960000|2021-02-24 02:49:20|3907.5|3895.5|3910.4|3898.4|3910.8|3898.8|3907.5|3895.5|12
1614134970000|2021-02-24 02:49:30|3908.4|3896.4|3908.4|3896.4|3908.9|3896.9|3908.4|3896.4|9
1614134980000|2021-02-24 02:49:40|3908|3896|3907.9|3895.9|3908|3896|3907.9|3895.9|0
1614134990000|2021-02-24 02:49:50|3912.3|3900.3|3912.3|3900.3|3912.8|3900.8|3912.3|3900.3|40
1614135000000|2021-02-24 02:50:00|3912.8|3900.8|3911.9|3899.9|3912.8|3900.8|3911.9|3899.9|0
1614135010000|2021-02-24 02:50:10|3912.4|3900.4|3912.8|3900.8|3912.9|3900.9|3912.4|3900.4|5
1614135020000|2021-02-24 02:50:20|3913.9|3901.9|3913|3901|3914.4|3902.4|3913|3901|15
1614135040000|2021-02-24 02:50:40|3912.9|3900.9|3912.8|3900.8|3913.3|3901.3|3912.3|3900.3|20
1614135050000|2021-02-24 02:50:50|3913.3|3901.3|3912.8|3900.8|3913.3|3901.3|3912.8|3900.8|2
1614135060000|2021-02-24 02:51:00|3912.4|3900.4|3912.3|3900.3|3912.9|3900.9|3912.3|3900.3|40
1614135070000|2021-02-24 02:51:10|||||||||8
1614135080000|2021-02-24 02:51:20|||||||||2
1614135090000|2021-02-24 02:51:30|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|5
1614135100000|2021-02-24 02:51:40|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1614135110000|2021-02-24 02:51:50|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1614135120000|2021-02-24 02:52:00|3912.2|3900.2|3908.9|3896.9|3912.2|3900.2|3908.9|3896.9|10
1614135130000|2021-02-24 02:52:10|3908.4|3896.4|3908.3|3896.3|3908.4|3896.4|3908.3|3896.3|0
1614135140000|2021-02-24 02:52:20|3908.4|3896.4|3908.3|3896.3|3908.4|3896.4|3908.3|3896.3|0
1614135150000|2021-02-24 02:52:30|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1614135160000|2021-02-24 02:52:40|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1614135170000|2021-02-24 02:52:50|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1614135200000|2021-02-24 02:53:20|3907.3|3895.3|3903.3|3891.3|3907.3|3895.3|3903.3|3891.3|24
1614135210000|2021-02-24 02:53:30|3903.8|3891.8|3902.3|3890.3|3904.3|3892.3|3902.3|3890.3|5
1614135220000|2021-02-24 02:53:40|||||||||26
1614135240000|2021-02-24 02:54:00|3902.8|3890.8|3904.4|3892.4|3904.4|3892.4|3902.3|3890.3|65
1614135250000|2021-02-24 02:54:10|3903.9|3891.9|3903.9|3891.9|3904.3|3892.3|3902.9|3890.9|0
1614135260000|2021-02-24 02:54:20|3904.4|3892.4|3903.9|3891.9|3904.9|3892.9|3903.9|3891.9|0
1614135270000|2021-02-24 02:54:30|3903.4|3891.4|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1614135280000|2021-02-24 02:54:40|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.8|3890.8|0
1614135290000|2021-02-24 02:54:50|3902.4|3890.4|3903.9|3891.9|3903.9|3891.9|3902.3|3890.3|0
1614135300000|2021-02-24 02:55:00|3904.4|3892.4|3903.9|3891.9|3904.4|3892.4|3903.4|3891.4|1
1614135310000|2021-02-24 02:55:10|3903.4|3891.4|3902.9|3890.9|3903.4|3891.4|3902.3|3890.3|0
1614135320000|2021-02-24 02:55:20|3902.4|3890.4|3902.3|3890.3|3902.8|3890.8|3902.3|3890.3|16
1614135330000|2021-02-24 02:55:30|3899|3887|3899.5|3887.5|3899.5|3887.5|3899|3887|5
1614135340000|2021-02-24 02:55:40|3899|3887|3898.5|3886.5|3899|3887|3898.4|3886.4|0
1614135350000|2021-02-24 02:55:50|3898.4|3886.4|3898|3886|3898.4|3886.4|3898|3886|0
1614135360000|2021-02-24 02:56:00|3897.9|3885.9|3898.5|3886.5|3898.5|3886.5|3897.9|3885.9|0
1614135370000|2021-02-24 02:56:10|3899|3887|3900|3888|3900|3888|3899|3887|0
1614135380000|2021-02-24 02:56:20|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614135390000|2021-02-24 02:56:30|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|1
1614135400000|2021-02-24 02:56:40|3900|3888|3900|3888|3900|3888|3900|3888|0
1614135410000|2021-02-24 02:56:50|3901|3889|3901|3889|3901|3889|3901|3889|0
1614135440000|2021-02-24 02:57:20|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1614135450000|2021-02-24 02:57:30|3901|3889|3898.7|3886.7|3901.1|3889.1|3898.7|3886.7|6
1614135460000|2021-02-24 02:57:40|3898.6|3886.6|3898.6|3886.6|3898.6|3886.6|3898.6|3886.6|0
1614135470000|2021-02-24 02:57:50|||||||||1
1614135480000|2021-02-24 02:58:00|3897.3|3885.3|3897.1|3885.1|3897.6|3885.6|3897.1|3885.1|0
1614135490000|2021-02-24 02:58:10|3897.5|3885.5|3897.6|3885.6|3897.6|3885.6|3897.1|3885.1|0
1614135500000|2021-02-24 02:58:20|3895|3883|3894|3882|3895|3883|3894|3882|0
1614135510000|2021-02-24 02:58:30|3894.4|3882.4|3894.5|3882.5|3894.5|3882.5|3893.4|3881.4|2
1614135520000|2021-02-24 02:58:40|3894.6|3882.6|3895.6|3883.6|3895.6|3883.6|3894.6|3882.6|1
1614135540000|2021-02-24 02:59:00|3896.1|3884.1|3895.6|3883.6|3896.1|3884.1|3895.2|3883.2|1
1614135550000|2021-02-24 02:59:10|3895.5|3883.5|3895.6|3883.6|3895.6|3883.6|3895.5|3883.5|0
1614135560000|2021-02-24 02:59:20|3896.1|3884.1|3897.2|3885.2|3897.2|3885.2|3896.1|3884.1|1
1614135570000|2021-02-24 02:59:30|3897.7|3885.7|3900.6|3888.6|3900.6|3888.6|3897.7|3885.7|18
1614135580000|2021-02-24 02:59:40|3901.1|3889.1|3900.5|3888.5|3901.1|3889.1|3900|3888|0
1614135590000|2021-02-24 02:59:50|3900.6|3888.6|3901.1|3889.1|3901.1|3889.1|3900.6|3888.6|0
1614135600000|2021-02-24 03:00:00|3900.6|3888.6|3900.7|3888.7|3901.1|3889.1|3900.5|3888.5|5
1614135610000|2021-02-24 03:00:10|3901.2|3889.2|3903.2|3891.2|3903.2|3891.2|3901.2|3889.2|10
1614135620000|2021-02-24 03:00:20|3902.2|3890.2|3903.2|3891.2|3903.2|3891.2|3900.8|3888.8|2
1614135660000|2021-02-24 03:01:00|3903.8|3891.8|3903.7|3891.7|3903.8|3891.8|3903.7|3891.7|0
1614135670000|2021-02-24 03:01:10|3903.8|3891.8|3903.7|3891.7|3903.8|3891.8|3903.7|3891.7|0
1614135710000|2021-02-24 03:01:50|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|1
1614135720000|2021-02-24 03:02:00|3904.3|3892.3|3904.8|3892.8|3905.2|3893.2|3904.3|3892.3|22
1614135730000|2021-02-24 03:02:10|3905.3|3893.3|3904.8|3892.8|3905.3|3893.3|3904.8|3892.8|0
1614135740000|2021-02-24 03:02:20|3904.7|3892.7|3903.3|3891.3|3904.7|3892.7|3903.3|3891.3|2
1614135750000|2021-02-24 03:02:30|3902.8|3890.8|3902.3|3890.3|3902.8|3890.8|3902.3|3890.3|2
1614135760000|2021-02-24 03:02:40|||||||||1
1614135770000|2021-02-24 03:02:50|3902.8|3890.8|3902.8|3890.8|3903.3|3891.3|3902.8|3890.8|1
1614135780000|2021-02-24 03:03:00|3903.3|3891.3|3904.3|3892.3|3904.3|3892.3|3903.3|3891.3|1
1614135790000|2021-02-24 03:03:10|3903.8|3891.8|3904.3|3892.3|3904.3|3892.3|3903.8|3891.8|0
1614135800000|2021-02-24 03:03:20|||||||||10
1614135810000|2021-02-24 03:03:30|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|0
1614135820000|2021-02-24 03:03:40|3904.3|3892.3|3904.8|3892.8|3905.3|3893.3|3904.3|3892.3|2
1614135840000|2021-02-24 03:04:00|3905.3|3893.3|3905.3|3893.3|3905.8|3893.8|3904.8|3892.8|30
1614135850000|2021-02-24 03:04:10|3905.8|3893.8|3905.3|3893.3|3905.8|3893.8|3904.4|3892.4|0
1614135860000|2021-02-24 03:04:20|3904.8|3892.8|3906.8|3894.8|3906.8|3894.8|3904.8|3892.8|1
1614135870000|2021-02-24 03:04:30|3906.3|3894.3|3906.8|3894.8|3906.8|3894.8|3906.3|3894.3|0
1614135880000|2021-02-24 03:04:40|3907.3|3895.3|3907.4|3895.4|3907.4|3895.4|3907.3|3895.3|0
1614135890000|2021-02-24 03:04:50|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3
1614135900000|2021-02-24 03:05:00|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|2
1614135910000|2021-02-24 03:05:10|3908.9|3896.9|3907.4|3895.4|3908.9|3896.9|3907.4|3895.4|1
1614135920000|2021-02-24 03:05:20|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1614135930000|2021-02-24 03:05:30|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1614135940000|2021-02-24 03:05:40|3908|3896|3907.8|3895.8|3908|3896|3907.4|3895.4|0
1614135950000|2021-02-24 03:05:50|||||||||1
1614135960000|2021-02-24 03:06:00|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1614135970000|2021-02-24 03:06:10|3908.4|3896.4|3907.9|3895.9|3908.4|3896.4|3907.9|3895.9|0
1614135980000|2021-02-24 03:06:20|3908.4|3896.4|3907.9|3895.9|3908.4|3896.4|3907.9|3895.9|0
1614135990000|2021-02-24 03:06:30|3908.4|3896.4|3909|3897|3909|3897|3908.4|3896.4|2
1614136000000|2021-02-24 03:06:40|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|2
1614136010000|2021-02-24 03:06:50|3909.9|3897.9|3909.5|3897.5|3909.9|3897.9|3909.5|3897.5|0
1614136020000|2021-02-24 03:07:00|3909.4|3897.4|3908.9|3896.9|3909.4|3897.4|3908.4|3896.4|1
1614136030000|2021-02-24 03:07:10|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1614136050000|2021-02-24 03:07:30|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1614136060000|2021-02-24 03:07:40|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1614136070000|2021-02-24 03:07:50|3908.3|3896.3|3907.8|3895.8|3908.8|3896.8|3907.8|3895.8|1
1614136080000|2021-02-24 03:08:00|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1614136090000|2021-02-24 03:08:10|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1614136100000|2021-02-24 03:08:20|3908.3|3896.3|3908.3|3896.3|3909.3|3897.3|3908.3|3896.3|1
1614136110000|2021-02-24 03:08:30|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|0
1614136120000|2021-02-24 03:08:40|3909.3|3897.3|3909.4|3897.4|3909.4|3897.4|3909.3|3897.3|0
1614136130000|2021-02-24 03:08:50|3909.3|3897.3|3910.4|3898.4|3910.4|3898.4|3909.3|3897.3|0
1614136140000|2021-02-24 03:09:00|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.4|3898.4|0
1614136150000|2021-02-24 03:09:10|||||||||2
1614136160000|2021-02-24 03:09:20|3910.5|3898.5|3910.4|3898.4|3910.5|3898.5|3909.9|3897.9|2
1614136170000|2021-02-24 03:09:30|3909.4|3897.4|3908.4|3896.4|3909.4|3897.4|3908.4|3896.4|1
1614136180000|2021-02-24 03:09:40|3907.9|3895.9|3907.4|3895.4|3907.9|3895.9|3907.4|3895.4|0
1614136210000|2021-02-24 03:10:10|3907.9|3895.9|3907.4|3895.4|3907.9|3895.9|3907.4|3895.4|0
1614136220000|2021-02-24 03:10:20|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|0
1614136230000|2021-02-24 03:10:30|3906.8|3894.8|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|2
1614136240000|2021-02-24 03:10:40|3905.8|3893.8|3905.9|3893.9|3905.9|3893.9|3905.8|3893.8|4
1614136250000|2021-02-24 03:10:50|3904.4|3892.4|3904.3|3892.3|3904.4|3892.4|3903.9|3891.9|7
1614136260000|2021-02-24 03:11:00|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1614136270000|2021-02-24 03:11:10|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1614136310000|2021-02-24 03:11:50|3904.4|3892.4|3904.9|3892.9|3904.9|3892.9|3904.4|3892.4|1
1614136320000|2021-02-24 03:12:00|3904.4|3892.4|3904.9|3892.9|3905.4|3893.4|3903.9|3891.9|0
1614136330000|2021-02-24 03:12:10|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1614136340000|2021-02-24 03:12:20|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1614136350000|2021-02-24 03:12:30|3905.4|3893.4|3903.9|3891.9|3905.4|3893.4|3903.9|3891.9|0
1614136360000|2021-02-24 03:12:40|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|0
1614136370000|2021-02-24 03:12:50|3904.9|3892.9|3905.4|3893.4|3905.4|3893.4|3904.9|3892.9|2
1614136410000|2021-02-24 03:13:30|3905.9|3893.9|3905|3893|3905.9|3893.9|3905|3893|2
1614136420000|2021-02-24 03:13:40|3904.5|3892.5|3905.5|3893.5|3905.5|3893.5|3903.9|3891.9|3
1614136450000|2021-02-24 03:14:10|3905|3893|3904.5|3892.5|3905|3893|3904.5|3892.5|0
1614136460000|2021-02-24 03:14:20|3905|3893|3905.5|3893.5|3905.5|3893.5|3904.5|3892.5|0
1614136470000|2021-02-24 03:14:30|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1614136480000|2021-02-24 03:14:40|3904.9|3892.9|3904.5|3892.5|3905|3893|3904.5|3892.5|4
1614136490000|2021-02-24 03:14:50|3904.9|3892.9|3903.9|3891.9|3904.9|3892.9|3903.9|3891.9|2
1614136500000|2021-02-24 03:15:00|3902.9|3890.9|3903.4|3891.4|3903.4|3891.4|3902.9|3890.9|1
1614136510000|2021-02-24 03:15:10|3903.9|3891.9|3903.4|3891.4|3904|3892|3902.9|3890.9|0
1614136530000|2021-02-24 03:15:30|3903.9|3891.9|3904.4|3892.4|3904.4|3892.4|3903.9|3891.9|2
1614136540000|2021-02-24 03:15:40|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1614136550000|2021-02-24 03:15:50|3904.5|3892.5|3905.9|3893.9|3905.9|3893.9|3904.5|3892.5|2
1614136560000|2021-02-24 03:16:00|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|1
1614136570000|2021-02-24 03:16:10|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|2
1614136580000|2021-02-24 03:16:20|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|1
1614136590000|2021-02-24 03:16:30|3904|3892|3905.4|3893.4|3905.4|3893.4|3903.4|3891.4|8
1614136600000|2021-02-24 03:16:40|3905.5|3893.5|3906|3894|3906|3894|3905.5|3893.5|8
1614136610000|2021-02-24 03:16:50|||||||||1
1614136620000|2021-02-24 03:17:00|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1614136630000|2021-02-24 03:17:10|3906|3894|3906|3894|3906|3894|3906|3894|0
1614136640000|2021-02-24 03:17:20|3907|3895|3908|3896|3908|3896|3907|3895|20
1614136650000|2021-02-24 03:17:30|3907.5|3895.5|3906.5|3894.5|3907.5|3895.5|3906.5|3894.5|0
1614136660000|2021-02-24 03:17:40|3907|3895|3906.5|3894.5|3907|3895|3906.5|3894.5|0
1614136670000|2021-02-24 03:17:50|3906|3894|3906|3894|3907|3895|3906|3894|0
1614136680000|2021-02-24 03:18:00|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|1
1614136690000|2021-02-24 03:18:10|3905|3893|3905|3893|3905|3893|3905|3893|0
1614136700000|2021-02-24 03:18:20|3904.5|3892.5|3903.1|3891.1|3904.5|3892.5|3903.1|3891.1|0
1614136710000|2021-02-24 03:18:30|3903|3891|3902|3890|3903|3891|3902|3890|0
1614136720000|2021-02-24 03:18:40|3901.5|3889.5|3900|3888|3901.5|3889.5|3900|3888|1
1614136730000|2021-02-24 03:18:50|3900.5|3888.5|3900|3888|3900.5|3888.5|3900|3888|15
1614136740000|2021-02-24 03:19:00|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|0
1614136750000|2021-02-24 03:19:10|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|2
1614136760000|2021-02-24 03:19:20|3900.4|3888.4|3900.5|3888.5|3900.5|3888.5|3900.4|3888.4|0
1614136770000|2021-02-24 03:19:30|3900|3888|3899|3887|3900|3888|3899|3887|1
1614136780000|2021-02-24 03:19:40|3898.5|3886.5|3897.1|3885.1|3898.5|3886.5|3897.1|3885.1|0
1614136790000|2021-02-24 03:19:50|3897|3885|3897|3885|3897|3885|3897|3885|0
1614136800000|2021-02-24 03:20:00|3897.5|3885.5|3898.5|3886.5|3898.5|3886.5|3897.5|3885.5|0
1614136810000|2021-02-24 03:20:10|3898|3886|3898.5|3886.5|3898.5|3886.5|3898|3886|0
1614136820000|2021-02-24 03:20:20|3898|3886|3898|3886|3898|3886|3897|3885|2
1614136830000|2021-02-24 03:20:30|3898.5|3886.5|3899.5|3887.5|3899.5|3887.5|3898.5|3886.5|0
1614136840000|2021-02-24 03:20:40|3900|3888|3900.5|3888.5|3900.5|3888.5|3900|3888|5
1614136850000|2021-02-24 03:20:50|3901|3889|3902|3890|3902|3890|3901|3889|0
1614136860000|2021-02-24 03:21:00|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|1
1614136870000|2021-02-24 03:21:10|3901|3889|3900.6|3888.6|3901|3889|3900.1|3888.1|0
1614136880000|2021-02-24 03:21:20|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|0
1614136890000|2021-02-24 03:21:30|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|0
1614136910000|2021-02-24 03:21:50|3900.6|3888.6|3901|3889|3901|3889|3900.6|3888.6|1
1614136920000|2021-02-24 03:22:00|3900.5|3888.5|3900.1|3888.1|3901|3889|3900.1|3888.1|0
1614136930000|2021-02-24 03:22:10|||||||||80
1614136940000|2021-02-24 03:22:20|3901|3889|3898.1|3886.1|3901|3889|3898.1|3886.1|15
1614136950000|2021-02-24 03:22:30|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|1
1614136960000|2021-02-24 03:22:40|3898.6|3886.6|3901.5|3889.5|3901.5|3889.5|3898.1|3886.1|2
1614136970000|2021-02-24 03:22:50|3901|3889|3899.6|3887.6|3901|3889|3899.6|3887.6|12
1614136980000|2021-02-24 03:23:00|3901|3889|3900.5|3888.5|3901|3889|3900.5|3888.5|6
1614136990000|2021-02-24 03:23:10|3900.4|3888.4|3897.5|3885.5|3900.4|3888.4|3897.5|3885.5|1
1614137000000|2021-02-24 03:23:20|3896.9|3884.9|3897.5|3885.5|3897.9|3885.9|3896.9|3884.9|3
1614137010000|2021-02-24 03:23:30|3900.3|3888.3|3900.4|3888.4|3900.4|3888.4|3900.3|3888.3|5
1614137030000|2021-02-24 03:23:50|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|0
1614137040000|2021-02-24 03:24:00|3899.9|3887.9|3900.4|3888.4|3900.4|3888.4|3899.8|3887.8|1
1614137070000|2021-02-24 03:24:30|3900.5|3888.5|3899.9|3887.9|3900.5|3888.5|3899.9|3887.9|2
1614137080000|2021-02-24 03:24:40|3898.4|3886.4|3899.8|3887.8|3899.8|3887.8|3898.4|3886.4|4
1614137090000|2021-02-24 03:24:50|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|5
1614137100000|2021-02-24 03:25:00|||||||||1
1614137110000|2021-02-24 03:25:10|3898.9|3886.9|3898.4|3886.4|3899.4|3887.4|3898.4|3886.4|3
1614137120000|2021-02-24 03:25:20|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3897.9|3885.9|3
1614137130000|2021-02-24 03:25:30|||||||||8
1614137140000|2021-02-24 03:25:40|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|16
1614137160000|2021-02-24 03:26:00|3898|3886|3898.5|3886.5|3898.5|3886.5|3898|3886|10
1614137170000|2021-02-24 03:26:10|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|8
1614137220000|2021-02-24 03:27:00|3897.9|3885.9|3898.9|3886.9|3898.9|3886.9|3897.9|3885.9|4
1614137230000|2021-02-24 03:27:10|3898|3886|3898.9|3886.9|3899|3887|3898|3886|1
1614137240000|2021-02-24 03:27:20|3900.3|3888.3|3899.9|3887.9|3900.4|3888.4|3899.9|3887.9|1
1614137250000|2021-02-24 03:27:30|3899.4|3887.4|3899.5|3887.5|3899.5|3887.5|3899.4|3887.4|0
1614137260000|2021-02-24 03:27:40|3900.4|3888.4|3900.5|3888.5|3900.5|3888.5|3900.4|3888.4|0
1614137270000|2021-02-24 03:27:50|3899.8|3887.8|3899.9|3887.9|3899.9|3887.9|3899.8|3887.8|7
1614137280000|2021-02-24 03:28:00|3899.5|3887.5|3898|3886|3899.5|3887.5|3898|3886|1
1614137290000|2021-02-24 03:28:10|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|47
1614137300000|2021-02-24 03:28:20|3896.4|3884.4|3896.5|3884.5|3897.9|3885.9|3896|3884|16
1614137310000|2021-02-24 03:28:30|3896.4|3884.4|3896.5|3884.5|3897|3885|3894.9|3882.9|3
1614137320000|2021-02-24 03:28:40|3896|3884|3895.5|3883.5|3896|3884|3895.4|3883.4|0
1614137340000|2021-02-24 03:29:00|3895.9|3883.9|3894.9|3882.9|3895.9|3883.9|3894.9|3882.9|0
1614137350000|2021-02-24 03:29:10|||||||||5
1614137360000|2021-02-24 03:29:20|3893.5|3881.5|3892.9|3880.9|3893.5|3881.5|3892.9|3880.9|34
1614137370000|2021-02-24 03:29:30|3893.4|3881.4|3892.9|3880.9|3893.4|3881.4|3892.9|3880.9|40
1614137380000|2021-02-24 03:29:40|||||||||3
1614137390000|2021-02-24 03:29:50|||||||||24
1614137400000|2021-02-24 03:30:00|3892|3880|3894.5|3882.5|3894.5|3882.5|3892|3880|20
1614137410000|2021-02-24 03:30:10|3894|3882|3895|3883|3895|3883|3894|3882|30
1614137420000|2021-02-24 03:30:20|3894.9|3882.9|3895|3883|3895|3883|3894.9|3882.9|3
1614137430000|2021-02-24 03:30:30|3894.5|3882.5|3895|3883|3895|3883|3894|3882|11
1614137440000|2021-02-24 03:30:40|3894.5|3882.5|3895|3883|3895|3883|3894.5|3882.5|0
1614137450000|2021-02-24 03:30:50|||||||||8
1614137460000|2021-02-24 03:31:00|3894.5|3882.5|3893.9|3881.9|3894.9|3882.9|3893.9|3881.9|2
1614137470000|2021-02-24 03:31:10|3894|3882|3893.5|3881.5|3894|3882|3893.5|3881.5|10
1614137480000|2021-02-24 03:31:20|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|10
1614137490000|2021-02-24 03:31:30|3894|3882|3895|3883|3895|3883|3894|3882|0
1614137500000|2021-02-24 03:31:40|3894.9|3882.9|3895|3883|3895|3883|3894.5|3882.5|0
1614137510000|2021-02-24 03:31:50|3894.5|3882.5|3894.4|3882.4|3894.5|3882.5|3894.4|3882.4|0
1614137520000|2021-02-24 03:32:00|3894.5|3882.5|3895|3883|3895|3883|3894.5|3882.5|4
1614137530000|2021-02-24 03:32:10|3894.9|3882.9|3895|3883|3895|3883|3894.9|3882.9|0
1614137540000|2021-02-24 03:32:20|3896.5|3884.5|3896|3884|3896.5|3884.5|3895.9|3883.9|22
1614137550000|2021-02-24 03:32:30|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1614137560000|2021-02-24 03:32:40|3896.5|3884.5|3896|3884|3896.5|3884.5|3896|3884|4
1614137570000|2021-02-24 03:32:50|||||||||2
1614137580000|2021-02-24 03:33:00|3895.9|3883.9|3895.9|3883.9|3896.4|3884.4|3895.4|3883.4|0
1614137590000|2021-02-24 03:33:10|3895.5|3883.5|3893.4|3881.4|3895.5|3883.5|3893|3881|3
1614137600000|2021-02-24 03:33:20|3892|3880|3892|3880|3892|3880|3892|3880|0
1614137610000|2021-02-24 03:33:30|3891.9|3879.9|3892|3880|3892.4|3880.4|3891.9|3879.9|0
1614137620000|2021-02-24 03:33:40|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|0
1614137630000|2021-02-24 03:33:50|3891.9|3879.9|3891.9|3879.9|3892.4|3880.4|3891.9|3879.9|3
1614137640000|2021-02-24 03:34:00|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|1
1614137650000|2021-02-24 03:34:10|3892.5|3880.5|3892.9|3880.9|3893.4|3881.4|3892.4|3880.4|0
1614137660000|2021-02-24 03:34:20|3893.4|3881.4|3892.4|3880.4|3893.4|3881.4|3892.4|3880.4|2
1614137680000|2021-02-24 03:34:40|3892.9|3880.9|3893.4|3881.4|3893.4|3881.4|3892.9|3880.9|0
1614137700000|2021-02-24 03:35:00|3893.9|3881.9|3894.4|3882.4|3894.4|3882.4|3893.9|3881.9|7
1614137710000|2021-02-24 03:35:10|3893.9|3881.9|3894.4|3882.4|3894.4|3882.4|3893.9|3881.9|2
1614137740000|2021-02-24 03:35:40|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|0
1614137750000|2021-02-24 03:35:50|3892.5|3880.5|3893.9|3881.9|3893.9|3881.9|3892.5|3880.5|0
1614137760000|2021-02-24 03:36:00|3892.4|3880.4|3894.4|3882.4|3894.8|3882.8|3892.4|3880.4|2
1614137790000|2021-02-24 03:36:30|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|0
1614137810000|2021-02-24 03:36:50|3892.9|3880.9|3893.9|3881.9|3893.9|3881.9|3892.9|3880.9|0
1614137820000|2021-02-24 03:37:00|||||||||1
1614137840000|2021-02-24 03:37:20|3893.8|3881.8|3893.9|3881.9|3893.9|3881.9|3892.9|3880.9|3
1614137850000|2021-02-24 03:37:30|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|0
1614137870000|2021-02-24 03:37:50|||||||||2
1614137890000|2021-02-24 03:38:10|3893.9|3881.9|3893.9|3881.9|3894.8|3882.8|3893.9|3881.9|2
1614137900000|2021-02-24 03:38:20|||||||||1
1614137910000|2021-02-24 03:38:30|3894.4|3882.4|3894.9|3882.9|3894.9|3882.9|3894.4|3882.4|0
1614137920000|2021-02-24 03:38:40|3895.4|3883.4|3892.9|3880.9|3895.4|3883.4|3892.9|3880.9|1
1614137940000|2021-02-24 03:39:00|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3
1614137950000|2021-02-24 03:39:10|3891.9|3879.9|3892.8|3880.8|3892.8|3880.8|3891.9|3879.9|3
1614137960000|2021-02-24 03:39:20|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3
1614137970000|2021-02-24 03:39:30|3891.9|3879.9|3891.9|3879.9|3892.4|3880.4|3891.9|3879.9|1
1614137990000|2021-02-24 03:39:50|3891.4|3879.4|3891.9|3879.9|3891.9|3879.9|3891.4|3879.4|2
1614138000000|2021-02-24 03:40:00|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|2
1614138020000|2021-02-24 03:40:20|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|1
1614138030000|2021-02-24 03:40:30|3891.4|3879.4|3890.9|3878.9|3891.4|3879.4|3890.9|3878.9|0
1614138050000|2021-02-24 03:40:50|3891.4|3879.4|3890.9|3878.9|3891.4|3879.4|3890.9|3878.9|0
1614138080000|2021-02-24 03:41:20|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|2
1614138090000|2021-02-24 03:41:30|3892.8|3880.8|3892.9|3880.9|3892.9|3880.9|3892.8|3880.8|0
1614138100000|2021-02-24 03:41:40|3891|3879|3892.4|3880.4|3892.8|3880.8|3891|3879|4
1614138160000|2021-02-24 03:42:40|3894.4|3882.4|3893.9|3881.9|3894.4|3882.4|3893.9|3881.9|0
1614138170000|2021-02-24 03:42:50|3893.4|3881.4|3892.9|3880.9|3894.4|3882.4|3891.9|3879.9|1
1614138180000|2021-02-24 03:43:00|3892.4|3880.4|3892.9|3880.9|3892.9|3880.9|3892.4|3880.4|1
1614138190000|2021-02-24 03:43:10|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|0
1614138200000|2021-02-24 03:43:20|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|2
1614138210000|2021-02-24 03:43:30|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|1
1614138220000|2021-02-24 03:43:40|3891.9|3879.9|3892.8|3880.8|3892.8|3880.8|3891.9|3879.9|1
1614138230000|2021-02-24 03:43:50|3892.3|3880.3|3892.3|3880.3|3892.4|3880.4|3891.4|3879.4|7
1614138240000|2021-02-24 03:44:00|3890.5|3878.5|3891.9|3879.9|3891.9|3879.9|3890.5|3878.5|3
1614138250000|2021-02-24 03:44:10|3890.5|3878.5|3890.4|3878.4|3890.5|3878.5|3890.4|3878.4|0
1614138260000|2021-02-24 03:44:20|||||||||2
1614138270000|2021-02-24 03:44:30|3889.9|3877.9|3886.4|3874.4|3889.9|3877.9|3886.4|3874.4|27
1614138280000|2021-02-24 03:44:40|3885.9|3873.9|3886.9|3874.9|3886.9|3874.9|3885.9|3873.9|3
1614138290000|2021-02-24 03:44:50|3888.7|3876.7|3889.2|3877.2|3889.2|3877.2|3888.7|3876.7|11
1614138300000|2021-02-24 03:45:00|3888.7|3876.7|3888.7|3876.7|3889.2|3877.2|3888.7|3876.7|1
1614138320000|2021-02-24 03:45:20|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|1
1614138340000|2021-02-24 03:45:40|3889.7|3877.7|3892.1|3880.1|3892.1|3880.1|3889.7|3877.7|10
1614138350000|2021-02-24 03:45:50|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1614138370000|2021-02-24 03:46:10|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|0
1614138390000|2021-02-24 03:46:30|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3
1614138410000|2021-02-24 03:46:50|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|0
1614138430000|2021-02-24 03:47:10|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|13
1614138440000|2021-02-24 03:47:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3890.6|3878.6|4
1614138450000|2021-02-24 03:47:30|3889.3|3877.3|3889.2|3877.2|3889.3|3877.3|3889.2|3877.2|1
1614138470000|2021-02-24 03:47:50|3888.8|3876.8|3888.2|3876.2|3888.8|3876.8|3888.2|3876.2|1
1614138490000|2021-02-24 03:48:10|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1614138500000|2021-02-24 03:48:20|3888.7|3876.7|3889.2|3877.2|3889.2|3877.2|3888.7|3876.7|0
1614138510000|2021-02-24 03:48:30|3889.8|3877.8|3889.3|3877.3|3889.8|3877.8|3889.3|3877.3|1
1614138520000|2021-02-24 03:48:40|3889.2|3877.2|3889.7|3877.7|3889.7|3877.7|3889.2|3877.2|4
1614138530000|2021-02-24 03:48:50|3889.3|3877.3|3890.2|3878.2|3890.2|3878.2|3889.3|3877.3|6
1614138540000|2021-02-24 03:49:00|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|0
1614138550000|2021-02-24 03:49:10|3890.2|3878.2|3890.8|3878.8|3890.8|3878.8|3890.2|3878.2|0
1614138570000|2021-02-24 03:49:30|3892.2|3880.2|3893.3|3881.3|3893.8|3881.8|3892.2|3880.2|4
1614138580000|2021-02-24 03:49:40|3893.7|3881.7|3893.8|3881.8|3893.8|3881.8|3893.7|3881.7|0
1614138590000|2021-02-24 03:49:50|3894.8|3882.8|3895.3|3883.3|3895.3|3883.3|3894.8|3882.8|4
1614138600000|2021-02-24 03:50:00|3895.2|3883.2|3892.8|3880.8|3895.2|3883.2|3892.8|3880.8|0
1614138610000|2021-02-24 03:50:10|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3
1614138630000|2021-02-24 03:50:30|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1614138640000|2021-02-24 03:50:40|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614138650000|2021-02-24 03:50:50|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1614138670000|2021-02-24 03:51:10|3891.3|3879.3|3891.3|3879.3|3891.8|3879.8|3891.3|3879.3|0
1614138680000|2021-02-24 03:51:20|3891.8|3879.8|3891.3|3879.3|3891.8|3879.8|3891.3|3879.3|0
1614138690000|2021-02-24 03:51:30|3891.8|3879.8|3891.3|3879.3|3891.8|3879.8|3891.3|3879.3|0
1614138700000|2021-02-24 03:51:40|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614138730000|2021-02-24 03:52:10|||||||||1
1614138740000|2021-02-24 03:52:20|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1614138750000|2021-02-24 03:52:30|3891.8|3879.8|3892.3|3880.3|3892.3|3880.3|3891.8|3879.8|0
1614138760000|2021-02-24 03:52:40|3892.8|3880.8|3892.3|3880.3|3892.8|3880.8|3892.3|3880.3|0
1614138800000|2021-02-24 03:53:20|3893.2|3881.2|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1614138830000|2021-02-24 03:53:50|3892.8|3880.8|3892.3|3880.3|3892.8|3880.8|3892.3|3880.3|0
1614138850000|2021-02-24 03:54:10|3891.3|3879.3|3890.8|3878.8|3892.2|3880.2|3890.8|3878.8|0
1614138860000|2021-02-24 03:54:20|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1614138870000|2021-02-24 03:54:30|3891.8|3879.8|3892.3|3880.3|3892.3|3880.3|3891.3|3879.3|0
1614138880000|2021-02-24 03:54:40|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1614138890000|2021-02-24 03:54:50|3892.3|3880.3|3891.8|3879.8|3892.3|3880.3|3891.8|3879.8|0
1614138900000|2021-02-24 03:55:00|3891.3|3879.3|3891.8|3879.8|3891.8|3879.8|3891.3|3879.3|0
1614138940000|2021-02-24 03:55:40|3891.3|3879.3|3891.8|3879.8|3891.8|3879.8|3891.3|3879.3|0
1614138960000|2021-02-24 03:56:00|3891.3|3879.3|3890.8|3878.8|3891.3|3879.3|3890.8|3878.8|0
1614138970000|2021-02-24 03:56:10|3891.3|3879.3|3891.8|3879.8|3891.8|3879.8|3891.3|3879.3|0
1614138980000|2021-02-24 03:56:20|3892.3|3880.3|3892.8|3880.8|3893.2|3881.2|3892.3|3880.3|0
1614138990000|2021-02-24 03:56:30|||||||||1
1614139020000|2021-02-24 03:57:00|3893.3|3881.3|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1614139030000|2021-02-24 03:57:10|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614139040000|2021-02-24 03:57:20|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1614139060000|2021-02-24 03:57:40|3892.7|3880.7|3891.8|3879.8|3892.7|3880.7|3891.8|3879.8|4
1614139070000|2021-02-24 03:57:50|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1614139080000|2021-02-24 03:58:00|3890.8|3878.8|3892.3|3880.3|3892.3|3880.3|3890.8|3878.8|1
1614139090000|2021-02-24 03:58:10|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1614139100000|2021-02-24 03:58:20|||||||||2
1614139120000|2021-02-24 03:58:40|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614139130000|2021-02-24 03:58:50|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1614139140000|2021-02-24 03:59:00|||||||||1
1614139150000|2021-02-24 03:59:10|||||||||1
1614139190000|2021-02-24 03:59:50|3893.3|3881.3|3892.3|3880.3|3893.3|3881.3|3892.3|3880.3|0
1614139200000|2021-02-24 04:00:00|3892.8|3880.8|3892.3|3880.3|3892.8|3880.8|3892.3|3880.3|0
1614139210000|2021-02-24 04:00:10|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1614139230000|2021-02-24 04:00:30|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614139270000|2021-02-24 04:01:10|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614139280000|2021-02-24 04:01:20|3892.8|3880.8|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1614139290000|2021-02-24 04:01:30|3892.8|3880.8|3893.4|3881.4|3893.9|3881.9|3892.8|3880.8|1
1614139300000|2021-02-24 04:01:40|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|10
1614139310000|2021-02-24 04:01:50|||||||||3
1614139320000|2021-02-24 04:02:00|||||||||1
1614139340000|2021-02-24 04:02:20|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614139350000|2021-02-24 04:02:30|3892.8|3880.8|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1614139360000|2021-02-24 04:02:40|3892.3|3880.3|3892.3|3880.3|3893.3|3881.3|3892.3|3880.3|0
1614139380000|2021-02-24 04:03:00|3891.8|3879.8|3891.3|3879.3|3891.8|3879.8|3891.3|3879.3|0
1614139390000|2021-02-24 04:03:10|3892.3|3880.3|3892.8|3880.8|3892.8|3880.8|3892.3|3880.3|0
1614139400000|2021-02-24 04:03:20|3892.3|3880.3|3892.4|3880.4|3892.8|3880.8|3892.3|3880.3|0
1614139410000|2021-02-24 04:03:30|3892.3|3880.3|3891.9|3879.9|3892.3|3880.3|3891.9|3879.9|1
1614139420000|2021-02-24 04:03:40|||||||||1
1614139430000|2021-02-24 04:03:50|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|2
1614139440000|2021-02-24 04:04:00|3889.6|3877.6|3891.9|3879.9|3892.3|3880.3|3889.6|3877.6|1
1614139460000|2021-02-24 04:04:20|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1614139480000|2021-02-24 04:04:40|3891.9|3879.9|3892.8|3880.8|3892.8|3880.8|3891.9|3879.9|2
1614139490000|2021-02-24 04:04:50|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614139500000|2021-02-24 04:05:00|3891.9|3879.9|3890.4|3878.4|3891.9|3879.9|3890.4|3878.4|45
1614139510000|2021-02-24 04:05:10|3890.9|3878.9|3889.9|3877.9|3890.9|3878.9|3889.9|3877.9|0
1614139520000|2021-02-24 04:05:20|3889.8|3877.8|3889.9|3877.9|3890.4|3878.4|3889.8|3877.8|1
1614139530000|2021-02-24 04:05:30|3890.3|3878.3|3889.4|3877.4|3890.3|3878.3|3889.4|3877.4|0
1614139540000|2021-02-24 04:05:40|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|0
1614139550000|2021-02-24 04:05:50|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|0
1614139580000|2021-02-24 04:06:20|3890.9|3878.9|3889.9|3877.9|3890.9|3878.9|3889.9|3877.9|0
1614139590000|2021-02-24 04:06:30|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|0
1614139600000|2021-02-24 04:06:40|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|0
1614139620000|2021-02-24 04:07:00|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|0
1614139630000|2021-02-24 04:07:10|3890.9|3878.9|3890.4|3878.4|3890.9|3878.9|3890.4|3878.4|0
1614139640000|2021-02-24 04:07:20|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.4|3878.4|3
1614139650000|2021-02-24 04:07:30|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|0
1614139700000|2021-02-24 04:08:20|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|4
1614139710000|2021-02-24 04:08:30|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|5
1614139720000|2021-02-24 04:08:40|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|0
1614139800000|2021-02-24 04:10:00|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|0
1614139910000|2021-02-24 04:11:50|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|0
1614139920000|2021-02-24 04:12:00|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1614139930000|2021-02-24 04:12:10|||||||||1
1614139950000|2021-02-24 04:12:30|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|0
1614139960000|2021-02-24 04:12:40|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1614139970000|2021-02-24 04:12:50|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1614139980000|2021-02-24 04:13:00|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|1
1614139990000|2021-02-24 04:13:10|3890.8|3878.8|3891.4|3879.4|3891.4|3879.4|3890.8|3878.8|4
1614140000000|2021-02-24 04:13:20|3891.9|3879.9|3891.4|3879.4|3891.9|3879.9|3891.4|3879.4|5
1614140010000|2021-02-24 04:13:30|||||||||5
1614140030000|2021-02-24 04:13:50|3891.8|3879.8|3891.4|3879.4|3891.9|3879.9|3891.4|3879.4|11
1614140040000|2021-02-24 04:14:00|||||||||4
1614140050000|2021-02-24 04:14:10|||||||||11
1614140060000|2021-02-24 04:14:20|3891.8|3879.8|3891.4|3879.4|3891.8|3879.8|3891.4|3879.4|1
1614140070000|2021-02-24 04:14:30|||||||||5
1614140080000|2021-02-24 04:14:40|3891.8|3879.8|3891.4|3879.4|3891.8|3879.8|3891.3|3879.3|5
1614140090000|2021-02-24 04:14:50|||||||||6
1614140100000|2021-02-24 04:15:00|3891.3|3879.3|3891.3|3879.3|3891.4|3879.4|3891.3|3879.3|1
1614140120000|2021-02-24 04:15:20|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1614140130000|2021-02-24 04:15:30|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|2
1614140160000|2021-02-24 04:16:00|3891.8|3879.8|3891.9|3879.9|3891.9|3879.9|3891.8|3879.8|6
1614140170000|2021-02-24 04:16:10|3891.4|3879.4|3891.3|3879.3|3891.4|3879.4|3891.3|3879.3|2
1614140180000|2021-02-24 04:16:20|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|0
1614140190000|2021-02-24 04:16:30|||||||||3
1614140200000|2021-02-24 04:16:40|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|4
1614140210000|2021-02-24 04:16:50|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1614140230000|2021-02-24 04:17:10|3891.2|3879.2|3890.8|3878.8|3891.2|3879.2|3890.8|3878.8|0
1614140240000|2021-02-24 04:17:20|3890.7|3878.7|3890.8|3878.8|3890.8|3878.8|3890.7|3878.7|0
1614140290000|2021-02-24 04:18:10|3890.3|3878.3|3889.8|3877.8|3890.3|3878.3|3889.8|3877.8|0
1614140310000|2021-02-24 04:18:30|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|25
1614140320000|2021-02-24 04:18:40|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1614140340000|2021-02-24 04:19:00|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|4
1614140350000|2021-02-24 04:19:10|||||||||12
1614140360000|2021-02-24 04:19:20|3891.3|3879.3|3890.8|3878.8|3891.3|3879.3|3890.8|3878.8|0
1614140370000|2021-02-24 04:19:30|||||||||2
1614140400000|2021-02-24 04:20:00|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1614140410000|2021-02-24 04:20:10|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|0
1614140430000|2021-02-24 04:20:30|3890.8|3878.8|3890.7|3878.7|3890.8|3878.8|3890.7|3878.7|0
1614140440000|2021-02-24 04:20:40|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|0
1614140450000|2021-02-24 04:20:50|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1614140460000|2021-02-24 04:21:00|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|4
1614140490000|2021-02-24 04:21:30|3890.7|3878.7|3890.3|3878.3|3890.7|3878.7|3890.3|3878.3|2
1614140530000|2021-02-24 04:22:10|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|40
1614140550000|2021-02-24 04:22:30|3889.7|3877.7|3889.2|3877.2|3889.7|3877.7|3889.2|3877.2|0
1614140560000|2021-02-24 04:22:40|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1614140580000|2021-02-24 04:23:00|3890.2|3878.2|3890.3|3878.3|3890.3|3878.3|3890.2|3878.2|0
1614140590000|2021-02-24 04:23:10|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|0
1614140610000|2021-02-24 04:23:30|3891.2|3879.2|3890.8|3878.8|3891.2|3879.2|3890.8|3878.8|4
1614140620000|2021-02-24 04:23:40|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|4
1614140630000|2021-02-24 04:23:50|3890.4|3878.4|3891.9|3879.9|3891.9|3879.9|3890.4|3878.4|1
1614140640000|2021-02-24 04:24:00|3890.1|3878.1|3890.1|3878.1|3890.1|3878.1|3890.1|3878.1|1
1614140650000|2021-02-24 04:24:10|||||||||2
1614140660000|2021-02-24 04:24:20|3892|3880|3889.9|3877.9|3892|3880|3889|3877|4
1614140670000|2021-02-24 04:24:30|3891.3|3879.3|3889.9|3877.9|3891.3|3879.3|3889.9|3877.9|21
1614140680000|2021-02-24 04:24:40|3890|3878|3889.9|3877.9|3890|3878|3889.9|3877.9|1
1614140690000|2021-02-24 04:24:50|||||||||6
1614140700000|2021-02-24 04:25:00|||||||||1
1614140710000|2021-02-24 04:25:10|3889|3877|3890.9|3878.9|3890.9|3878.9|3889|3877|2
1614140720000|2021-02-24 04:25:20|||||||||5
1614140730000|2021-02-24 04:25:30|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|6
1614140740000|2021-02-24 04:25:40|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|10
1614140750000|2021-02-24 04:25:50|||||||||2
1614140760000|2021-02-24 04:26:00|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|2
1614140770000|2021-02-24 04:26:10|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1614140780000|2021-02-24 04:26:20|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|5
1614140790000|2021-02-24 04:26:30|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|15
1614140810000|2021-02-24 04:26:50|||||||||5
1614140820000|2021-02-24 04:27:00|||||||||4
1614140830000|2021-02-24 04:27:10|3889.4|3877.4|3889.8|3877.8|3889.8|3877.8|3889.4|3877.4|2
1614140840000|2021-02-24 04:27:20|3889.3|3877.3|3889.4|3877.4|3889.9|3877.9|3889.3|3877.3|1
1614140850000|2021-02-24 04:27:30|3889.3|3877.3|3891.4|3879.4|3891.4|3879.4|3889.3|3877.3|6
1614140860000|2021-02-24 04:27:40|||||||||1
1614140870000|2021-02-24 04:27:50|3891.8|3879.8|3891.9|3879.9|3891.9|3879.9|3891.8|3879.8|4
1614140880000|2021-02-24 04:28:00|3891.8|3879.8|3890.9|3878.9|3891.8|3879.8|3890.9|3878.9|1
1614140890000|2021-02-24 04:28:10|3891.9|3879.9|3891.3|3879.3|3891.9|3879.9|3890.4|3878.4|8
1614140900000|2021-02-24 04:28:20|3891.8|3879.8|3890.8|3878.8|3891.8|3879.8|3890.4|3878.4|0
1614140910000|2021-02-24 04:28:30|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.8|3878.8|3
1614140920000|2021-02-24 04:28:40|3891.8|3879.8|3892.3|3880.3|3892.3|3880.3|3891.8|3879.8|3
1614140930000|2021-02-24 04:28:50|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|0
1614140940000|2021-02-24 04:29:00|3891.8|3879.8|3891.9|3879.9|3891.9|3879.9|3891.8|3879.8|1
1614140950000|2021-02-24 04:29:10|3891.8|3879.8|3891.9|3879.9|3891.9|3879.9|3891.8|3879.8|0
1614140970000|2021-02-24 04:29:30|3891.8|3879.8|3890.9|3878.9|3891.8|3879.8|3890.9|3878.9|2
1614140980000|2021-02-24 04:29:40|||||||||20
1614140990000|2021-02-24 04:29:50|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|0
1614148200000|2021-02-24 06:30:00|3898.8|3886.8|3898.8|3886.8|3899.3|3887.3|3898.8|3886.8|4
1614148210000|2021-02-24 06:30:10|3899.3|3887.3|3900.8|3888.8|3900.8|3888.8|3897.9|3885.9|2
1614148220000|2021-02-24 06:30:20|3900.9|3888.9|3900.8|3888.8|3901.3|3889.3|3899.9|3887.9|1
1614148230000|2021-02-24 06:30:30|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1614148240000|2021-02-24 06:30:40|3900.8|3888.8|3900.8|3888.8|3901.3|3889.3|3900.8|3888.8|0
1614148250000|2021-02-24 06:30:50|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|1
1614148260000|2021-02-24 06:31:00|3900.9|3888.9|3900.8|3888.8|3900.9|3888.9|3900.8|3888.8|3
1614148270000|2021-02-24 06:31:10|3898|3886|3899.7|3887.7|3899.7|3887.7|3898|3886|1
1614148280000|2021-02-24 06:31:20|3899.8|3887.8|3900.9|3888.9|3901.4|3889.4|3899.8|3887.8|10
1614148290000|2021-02-24 06:31:30|3901.4|3889.4|3901.5|3889.5|3901.5|3889.5|3901.4|3889.4|15
1614148300000|2021-02-24 06:31:40|||||||||1
1614148310000|2021-02-24 06:31:50|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|1
1614148320000|2021-02-24 06:32:00|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3
1614148330000|2021-02-24 06:32:10|3901.3|3889.3|3901.4|3889.4|3901.4|3889.4|3900.9|3888.9|0
1614148340000|2021-02-24 06:32:20|3900.9|3888.9|3900.4|3888.4|3900.9|3888.9|3900.4|3888.4|0
1614148350000|2021-02-24 06:32:30|3900.9|3888.9|3900.4|3888.4|3900.9|3888.9|3900.4|3888.4|0
1614148360000|2021-02-24 06:32:40|3900.3|3888.3|3900.9|3888.9|3900.9|3888.9|3900.3|3888.3|0
1614148370000|2021-02-24 06:32:50|3900.8|3888.8|3900.3|3888.3|3900.8|3888.8|3899.8|3887.8|0
1614148380000|2021-02-24 06:33:00|3899.8|3887.8|3900.4|3888.4|3900.4|3888.4|3899.4|3887.4|1
1614148390000|2021-02-24 06:33:10|3900.9|3888.9|3900.8|3888.8|3900.9|3888.9|3900.8|3888.8|1
1614148400000|2021-02-24 06:33:20|3900.4|3888.4|3900.3|3888.3|3900.4|3888.4|3900.3|3888.3|1
1614148410000|2021-02-24 06:33:30|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1614148420000|2021-02-24 06:33:40|3899.4|3887.4|3899.4|3887.4|3900.3|3888.3|3899.4|3887.4|0
1614148430000|2021-02-24 06:33:50|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|1
1614148450000|2021-02-24 06:34:10|3900.4|3888.4|3900.9|3888.9|3900.9|3888.9|3900.4|3888.4|2
1614148460000|2021-02-24 06:34:20|3899.9|3887.9|3901.4|3889.4|3901.4|3889.4|3899.9|3887.9|6
1614148470000|2021-02-24 06:34:30|3900.9|3888.9|3901|3889|3901.4|3889.4|3899.9|3887.9|42
1614148480000|2021-02-24 06:34:40|3900.5|3888.5|3900.9|3888.9|3901|3889|3900.5|3888.5|9
1614148490000|2021-02-24 06:34:50|3901|3889|3900.9|3888.9|3901.5|3889.5|3900.9|3888.9|27
1614148500000|2021-02-24 06:35:00|3900.5|3888.5|3899.9|3887.9|3900.5|3888.5|3899.5|3887.5|8
1614148510000|2021-02-24 06:35:10|3900.4|3888.4|3900|3888|3900.5|3888.5|3900|3888|2
1614148520000|2021-02-24 06:35:20|3900.4|3888.4|3899.9|3887.9|3900.4|3888.4|3899.5|3887.5|3
1614148530000|2021-02-24 06:35:30|3900.4|3888.4|3898.4|3886.4|3900.4|3888.4|3898.4|3886.4|5
1614148550000|2021-02-24 06:35:50|3898.9|3886.9|3899.4|3887.4|3899.4|3887.4|3898.9|3886.9|0
1614148560000|2021-02-24 06:36:00|3899|3887|3898.5|3886.5|3899|3887|3898.5|3886.5|0
1614148570000|2021-02-24 06:36:10|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.4|3886.4|0
1614148580000|2021-02-24 06:36:20|3897.4|3885.4|3897.9|3885.9|3897.9|3885.9|3897.4|3885.4|0
1614148600000|2021-02-24 06:36:40|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|0
1614148610000|2021-02-24 06:36:50|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|24
1614148620000|2021-02-24 06:37:00|3896.3|3884.3|3893.3|3881.3|3896.4|3884.4|3893.3|3881.3|6
1614148630000|2021-02-24 06:37:10|3893.2|3881.2|3893.8|3881.8|3893.8|3881.8|3893.2|3881.2|0
1614148640000|2021-02-24 06:37:20|3893.3|3881.3|3892.8|3880.8|3894.8|3882.8|3892.8|3880.8|4
1614148650000|2021-02-24 06:37:30|3892.3|3880.3|3895.3|3883.3|3895.8|3883.8|3891.3|3879.3|7
1614148660000|2021-02-24 06:37:40|3895.4|3883.4|3895.8|3883.8|3895.8|3883.8|3895.4|3883.4|0
1614148670000|2021-02-24 06:37:50|3895.3|3883.3|3894.7|3882.7|3895.7|3883.7|3894.2|3882.2|14
1614148680000|2021-02-24 06:38:00|3894.8|3882.8|3894.2|3882.2|3895.2|3883.2|3894.2|3882.2|1
1614148720000|2021-02-24 06:38:40|3893.2|3881.2|3893.7|3881.7|3893.7|3881.7|3893.2|3881.2|0
1614148730000|2021-02-24 06:38:50|3893.2|3881.2|3893.7|3881.7|3893.7|3881.7|3893.2|3881.2|0
1614148740000|2021-02-24 06:39:00|3894.2|3882.2|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|0
1614148750000|2021-02-24 06:39:10|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|0
1614148760000|2021-02-24 06:39:20|3895.3|3883.3|3895.8|3883.8|3895.8|3883.8|3895.3|3883.3|1
1614148770000|2021-02-24 06:39:30|3895.7|3883.7|3895.2|3883.2|3895.7|3883.7|3894.8|3882.8|4
1614148780000|2021-02-24 06:39:40|3894.7|3882.7|3894.7|3882.7|3895.2|3883.2|3894.7|3882.7|0
1614148790000|2021-02-24 06:39:50|3895.2|3883.2|3894.3|3882.3|3895.2|3883.2|3894.2|3882.2|0
1614148800000|2021-02-24 06:40:00|3894.7|3882.7|3895.3|3883.3|3895.3|3883.3|3894.3|3882.3|0
1614148810000|2021-02-24 06:40:10|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|7
1614148820000|2021-02-24 06:40:20|3895.7|3883.7|3895.8|3883.8|3895.8|3883.8|3895.3|3883.3|2
1614148830000|2021-02-24 06:40:30|3896.3|3884.3|3895.8|3883.8|3896.3|3884.3|3895.8|3883.8|1
1614148840000|2021-02-24 06:40:40|3896.3|3884.3|3896.3|3884.3|3897.7|3885.7|3896.3|3884.3|17
1614148850000|2021-02-24 06:40:50|3894.8|3882.8|3895.7|3883.7|3895.7|3883.7|3894.8|3882.8|5
1614148860000|2021-02-24 06:41:00|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|3895.2|3883.2|0
1614148870000|2021-02-24 06:41:10|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|0
1614148880000|2021-02-24 06:41:20|3895.7|3883.7|3895.8|3883.8|3895.8|3883.8|3895.7|3883.7|0
1614148890000|2021-02-24 06:41:30|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|0
1614148900000|2021-02-24 06:41:40|3895.8|3883.8|3896.2|3884.2|3896.2|3884.2|3895.8|3883.8|13
1614148960000|2021-02-24 06:42:40|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|3896.7|3884.7|49
1614148970000|2021-02-24 06:42:50|3897.1|3885.1|3896.6|3884.6|3897.1|3885.1|3896.1|3884.1|0
1614148980000|2021-02-24 06:43:00|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|0
1614149000000|2021-02-24 06:43:20|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1614149010000|2021-02-24 06:43:30|3898.1|3886.1|3898.1|3886.1|3898.1|3886.1|3897.6|3885.6|0
1614149020000|2021-02-24 06:43:40|||||||||21
1614149030000|2021-02-24 06:43:50|3897.2|3885.2|3897.1|3885.1|3897.2|3885.2|3897.1|3885.1|20
1614149040000|2021-02-24 06:44:00|3896.6|3884.6|3896.7|3884.7|3897.2|3885.2|3896.6|3884.6|0
1614149050000|2021-02-24 06:44:10|3896.8|3884.8|3896.8|3884.8|3897.3|3885.3|3896.8|3884.8|0
1614149060000|2021-02-24 06:44:20|3897.3|3885.3|3896.8|3884.8|3897.3|3885.3|3896.8|3884.8|3
1614149070000|2021-02-24 06:44:30|3896.3|3884.3|3897.7|3885.7|3897.7|3885.7|3896.3|3884.3|24
1614149080000|2021-02-24 06:44:40|3897.3|3885.3|3897.7|3885.7|3898.2|3886.2|3897.3|3885.3|2
1614149090000|2021-02-24 06:44:50|3898.2|3886.2|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|0
1614149100000|2021-02-24 06:45:00|||||||||3
1614149110000|2021-02-24 06:45:10|3898.2|3886.2|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|2
1614149120000|2021-02-24 06:45:20|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3896.7|3884.7|20
1614149130000|2021-02-24 06:45:30|3898.6|3886.6|3897.7|3885.7|3898.6|3886.6|3897.7|3885.7|1
1614149140000|2021-02-24 06:45:40|3898.2|3886.2|3899.1|3887.1|3899.1|3887.1|3898.2|3886.2|3
1614149150000|2021-02-24 06:45:50|3898.2|3886.2|3898.8|3886.8|3899.2|3887.2|3898.2|3886.2|14
1614149160000|2021-02-24 06:46:00|3899.3|3887.3|3898.8|3886.8|3899.3|3887.3|3898.8|3886.8|2
1614149170000|2021-02-24 06:46:10|3898.7|3886.7|3898.3|3886.3|3898.7|3886.7|3896.9|3884.9|1
1614149190000|2021-02-24 06:46:30|3898.1|3886.1|3898.2|3886.2|3898.7|3886.7|3898.1|3886.1|6
1614149200000|2021-02-24 06:46:40|3898.7|3886.7|3898.2|3886.2|3898.7|3886.7|3898.2|3886.2|6
1614149210000|2021-02-24 06:46:50|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1614149220000|2021-02-24 06:47:00|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|21
1614149240000|2021-02-24 06:47:20|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|1
1614149260000|2021-02-24 06:47:40|3899.2|3887.2|3898.7|3886.7|3899.2|3887.2|3898.7|3886.7|5
1614149270000|2021-02-24 06:47:50|3898.8|3886.8|3898.7|3886.7|3898.8|3886.8|3898.7|3886.7|4
1614149280000|2021-02-24 06:48:00|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|14
1614149310000|2021-02-24 06:48:30|||||||||4
1614149320000|2021-02-24 06:48:40|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|9
1614149340000|2021-02-24 06:49:00|3899.7|3887.7|3900.3|3888.3|3900.3|3888.3|3899.7|3887.7|5
1614149350000|2021-02-24 06:49:10|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3898.8|3886.8|1
1614149360000|2021-02-24 06:49:20|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1614149370000|2021-02-24 06:49:30|3899.9|3887.9|3899.8|3887.8|3899.9|3887.9|3899.4|3887.4|0
1614149380000|2021-02-24 06:49:40|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|4
1614149390000|2021-02-24 06:49:50|3899.4|3887.4|3898.9|3886.9|3900.3|3888.3|3898.9|3886.9|1
1614149400000|2021-02-24 06:50:00|3899.3|3887.3|3899.3|3887.3|3899.4|3887.4|3899.3|3887.3|2
1614149420000|2021-02-24 06:50:20|3898.8|3886.8|3898.3|3886.3|3898.8|3886.8|3898.3|3886.3|0
1614149440000|2021-02-24 06:50:40|3898.2|3886.2|3898.3|3886.3|3898.3|3886.3|3898.2|3886.2|0
1614149450000|2021-02-24 06:50:50|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|0
1614149460000|2021-02-24 06:51:00|3899.3|3887.3|3899.3|3887.3|3899.4|3887.4|3899.3|3887.3|0
1614149470000|2021-02-24 06:51:10|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|0
1614149490000|2021-02-24 06:51:30|3899.2|3887.2|3899.3|3887.3|3899.3|3887.3|3899.2|3887.2|0
1614149510000|2021-02-24 06:51:50|3899.8|3887.8|3899.3|3887.3|3899.8|3887.8|3899.3|3887.3|0
1614149520000|2021-02-24 06:52:00|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1614149540000|2021-02-24 06:52:20|3899.4|3887.4|3898.9|3886.9|3899.4|3887.4|3898.9|3886.9|0
1614149550000|2021-02-24 06:52:30|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|0
1614149580000|2021-02-24 06:53:00|3898.9|3886.9|3899.8|3887.8|3899.8|3887.8|3898.9|3886.9|0
1614149600000|2021-02-24 06:53:20|3900.3|3888.3|3899.8|3887.8|3900.3|3888.3|3899.8|3887.8|1
1614149630000|2021-02-24 06:53:50|3899.4|3887.4|3898.3|3886.3|3899.4|3887.4|3898.3|3886.3|0
1614149660000|2021-02-24 06:54:20|3897.8|3885.8|3898.3|3886.3|3898.3|3886.3|3897.8|3885.8|0
1614149680000|2021-02-24 06:54:40|||||||||2
1614149690000|2021-02-24 06:54:50|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1614149700000|2021-02-24 06:55:00|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|0
1614149710000|2021-02-24 06:55:10|3899.3|3887.3|3899.8|3887.8|3899.8|3887.8|3899.3|3887.3|0
1614149720000|2021-02-24 06:55:20|||||||||6
1614149740000|2021-02-24 06:55:40|3899.9|3887.9|3900.4|3888.4|3900.4|3888.4|3899.9|3887.9|4
1614149750000|2021-02-24 06:55:50|||||||||11
1614149760000|2021-02-24 06:56:00|||||||||1
1614149790000|2021-02-24 06:56:30|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|1
1614149810000|2021-02-24 06:56:50|3898.9|3886.9|3898.8|3886.8|3898.9|3886.9|3898.8|3886.8|0
1614149850000|2021-02-24 06:57:30|3898.3|3886.3|3897.8|3885.8|3898.3|3886.3|3897.8|3885.8|1
1614149860000|2021-02-24 06:57:40|3898.3|3886.3|3897.8|3885.8|3898.3|3886.3|3897.8|3885.8|0
1614149900000|2021-02-24 06:58:20|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|0
1614149920000|2021-02-24 06:58:40|3897.8|3885.8|3898.8|3886.8|3898.8|3886.8|3897.8|3885.8|0
1614149930000|2021-02-24 06:58:50|3899.3|3887.3|3898.8|3886.8|3899.3|3887.3|3898.8|3886.8|0
1614149940000|2021-02-24 06:59:00|3898.3|3886.3|3898.8|3886.8|3898.8|3886.8|3898.3|3886.3|0
1614149950000|2021-02-24 06:59:10|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1614149960000|2021-02-24 06:59:20|||||||||1
1614149970000|2021-02-24 06:59:30|3898.8|3886.8|3898.3|3886.3|3899.3|3887.3|3898.3|3886.3|1
1614149980000|2021-02-24 06:59:40|3897.8|3885.8|3897.3|3885.3|3897.8|3885.8|3897.3|3885.3|0
1614149990000|2021-02-24 06:59:50|3897.8|3885.8|3899.2|3887.2|3899.3|3887.3|3897.8|3885.8|0
1614150000000|2021-02-24 07:00:00|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3898.8|3886.8|0
1614150020000|2021-02-24 07:00:20|3899.8|3887.8|3900.8|3888.8|3901.4|3889.4|3899.8|3887.8|10
1614150030000|2021-02-24 07:00:30|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3
1614150040000|2021-02-24 07:00:40|||||||||4
1614150050000|2021-02-24 07:00:50|3902.4|3890.4|3901.9|3889.9|3902.4|3890.4|3901.9|3889.9|49
1614150060000|2021-02-24 07:01:00|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3901.9|3889.9|12
1614150070000|2021-02-24 07:01:10|||||||||6
1614150080000|2021-02-24 07:01:20|3902.9|3890.9|3902.8|3890.8|3902.9|3890.9|3902.8|3890.8|5
1614150090000|2021-02-24 07:01:30|3901.4|3889.4|3902.3|3890.3|3902.3|3890.3|3901.4|3889.4|2
1614150100000|2021-02-24 07:01:40|3902.8|3890.8|3901.4|3889.4|3902.8|3890.8|3901.4|3889.4|0
1614150110000|2021-02-24 07:01:50|3900.3|3888.3|3898.9|3886.9|3900.3|3888.3|3898.9|3886.9|10
1614150120000|2021-02-24 07:02:00|3898.4|3886.4|3898.3|3886.3|3898.4|3886.4|3898.3|3886.3|0
1614150130000|2021-02-24 07:02:10|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|0
1614150140000|2021-02-24 07:02:20|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|0
1614150160000|2021-02-24 07:02:40|3899.4|3887.4|3900.4|3888.4|3900.4|3888.4|3899.4|3887.4|0
1614150180000|2021-02-24 07:03:00|3899.9|3887.9|3899.4|3887.4|3899.9|3887.9|3899.4|3887.4|0
1614150190000|2021-02-24 07:03:10|||||||||3
1614150200000|2021-02-24 07:03:20|||||||||5
1614150220000|2021-02-24 07:03:40|3899.8|3887.8|3901.4|3889.4|3901.4|3889.4|3899.8|3887.8|0
1614150230000|2021-02-24 07:03:50|3901.3|3889.3|3902.8|3890.8|3902.8|3890.8|3901.3|3889.3|0
1614150240000|2021-02-24 07:04:00|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1614150250000|2021-02-24 07:04:10|3902.8|3890.8|3901.4|3889.4|3902.8|3890.8|3901.4|3889.4|0
1614150260000|2021-02-24 07:04:20|3901.3|3889.3|3901.3|3889.3|3901.4|3889.4|3901.3|3889.3|0
1614150280000|2021-02-24 07:04:40|3900.9|3888.9|3899.8|3887.8|3900.9|3888.9|3899.8|3887.8|0
1614150290000|2021-02-24 07:04:50|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614150300000|2021-02-24 07:05:00|3899.8|3887.8|3899.3|3887.3|3900.3|3888.3|3899.3|3887.3|0
1614150310000|2021-02-24 07:05:10|3899.8|3887.8|3900.8|3888.8|3900.9|3888.9|3899.8|3887.8|0
1614150320000|2021-02-24 07:05:20|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1614150330000|2021-02-24 07:05:30|3901.4|3889.4|3902.3|3890.3|3902.3|3890.3|3901.4|3889.4|0
1614150340000|2021-02-24 07:05:40|3903.3|3891.3|3903.9|3891.9|3904.4|3892.4|3903.3|3891.3|0
1614150350000|2021-02-24 07:05:50|3905.5|3893.5|3905.4|3893.4|3905.5|3893.5|3905.4|3893.4|4
1614150360000|2021-02-24 07:06:00|3904.4|3892.4|3904.5|3892.5|3904.5|3892.5|3903.9|3891.9|0
1614150370000|2021-02-24 07:06:10|3904.9|3892.9|3904.5|3892.5|3904.9|3892.9|3904.5|3892.5|0
1614150380000|2021-02-24 07:06:20|3904.9|3892.9|3904.9|3892.9|3905|3893|3904.9|3892.9|0
1614150390000|2021-02-24 07:06:30|3905.8|3893.8|3906.4|3894.4|3906.4|3894.4|3905.8|3893.8|3
1614150400000|2021-02-24 07:06:40|3905.9|3893.9|3906.5|3894.5|3906.5|3894.5|3905.9|3893.9|4
1614150410000|2021-02-24 07:06:50|3905.4|3893.4|3905|3893|3905.5|3893.5|3905|3893|0
1614150420000|2021-02-24 07:07:00|3904.9|3892.9|3905.5|3893.5|3905.5|3893.5|3904.9|3892.9|0
1614150430000|2021-02-24 07:07:10|3905.6|3893.6|3905.5|3893.5|3905.6|3893.6|3905.5|3893.5|4
1614150450000|2021-02-24 07:07:30|||||||||1
1614150460000|2021-02-24 07:07:40|3905.6|3893.6|3906|3894|3906.4|3894.4|3905.5|3893.5|7
1614150470000|2021-02-24 07:07:50|3906.5|3894.5|3906|3894|3906.5|3894.5|3906|3894|0
1614150480000|2021-02-24 07:08:00|3908.5|3896.5|3908.6|3896.6|3908.6|3896.6|3908.1|3896.1|12
1614150490000|2021-02-24 07:08:10|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|5
1614150500000|2021-02-24 07:08:20|3910.6|3898.6|3909.7|3897.7|3910.6|3898.6|3909.7|3897.7|18
1614150510000|2021-02-24 07:08:30|||||||||10
1614150530000|2021-02-24 07:08:50|3910.1|3898.1|3910.1|3898.1|3910.6|3898.6|3910.1|3898.1|5
1614150540000|2021-02-24 07:09:00|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1614150550000|2021-02-24 07:09:10|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|5
1614150560000|2021-02-24 07:09:20|3907.5|3895.5|3905.6|3893.6|3907.5|3895.5|3905|3893|0
1614150570000|2021-02-24 07:09:30|3905.5|3893.5|3906.5|3894.5|3907|3895|3905.5|3893.5|0
1614150580000|2021-02-24 07:09:40|3906|3894|3909.5|3897.5|3912.2|3900.2|3906|3894|23
1614150590000|2021-02-24 07:09:50|3909|3897|3909|3897|3909|3897|3909|3897|0
1614150600000|2021-02-24 07:10:00|3909.5|3897.5|3909|3897|3909.5|3897.5|3909|3897|0
1614150610000|2021-02-24 07:10:10|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|0
1614150620000|2021-02-24 07:10:20|3909|3897|3909|3897|3909|3897|3909|3897|0
1614150630000|2021-02-24 07:10:30|3909.5|3897.5|3908.5|3896.5|3909.5|3897.5|3908.5|3896.5|0
1614150640000|2021-02-24 07:10:40|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1614150650000|2021-02-24 07:10:50|3908|3896|3908|3896|3908|3896|3908|3896|1
1614150670000|2021-02-24 07:11:10|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|0
1614150680000|2021-02-24 07:11:20|3908.6|3896.6|3909.5|3897.5|3909.5|3897.5|3908.6|3896.6|1
1614150690000|2021-02-24 07:11:30|3909.6|3897.6|3910.1|3898.1|3910.1|3898.1|3909.5|3897.5|0
1614150700000|2021-02-24 07:11:40|3910.6|3898.6|3910.7|3898.7|3910.7|3898.7|3910.6|3898.6|2
1614150710000|2021-02-24 07:11:50|3910.6|3898.6|3911.1|3899.1|3911.6|3899.6|3910.6|3898.6|1
1614150730000|2021-02-24 07:12:10|3910.6|3898.6|3910|3898|3910.6|3898.6|3910|3898|0
1614150740000|2021-02-24 07:12:20|3910.5|3898.5|3911.1|3899.1|3911.1|3899.1|3910.5|3898.5|0
1614150750000|2021-02-24 07:12:30|3911.6|3899.6|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|3
1614150760000|2021-02-24 07:12:40|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1614150770000|2021-02-24 07:12:50|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1614150780000|2021-02-24 07:13:00|3910.6|3898.6|3910.5|3898.5|3910.6|3898.6|3910.5|3898.5|0
1614150790000|2021-02-24 07:13:10|3910|3898|3909|3897|3910|3898|3909|3897|0
1614150830000|2021-02-24 07:13:50|3908.5|3896.5|3907|3895|3908.5|3896.5|3907|3895|0
1614150890000|2021-02-24 07:14:50|3906.5|3894.5|3906|3894|3906.5|3894.5|3906|3894|0
1614150920000|2021-02-24 07:15:20|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906|3894|0
1614150930000|2021-02-24 07:15:30|3906.9|3894.9|3906.5|3894.5|3907|3895|3906.5|3894.5|0
1614150940000|2021-02-24 07:15:40|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1614150950000|2021-02-24 07:15:50|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1614150980000|2021-02-24 07:16:20|3905|3893|3902.9|3890.9|3905|3893|3902.9|3890.9|0
1614150990000|2021-02-24 07:16:30|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.3|3890.3|0
1614151000000|2021-02-24 07:16:40|3902.3|3890.3|3902.5|3890.5|3902.5|3890.5|3902.3|3890.3|0
1614151010000|2021-02-24 07:16:50|3902|3890|3902.5|3890.5|3902.5|3890.5|3901.9|3889.9|0
1614151020000|2021-02-24 07:17:00|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1614151030000|2021-02-24 07:17:10|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|0
1614151040000|2021-02-24 07:17:20|3903.5|3891.5|3903|3891|3903.5|3891.5|3903|3891|0
1614151050000|2021-02-24 07:17:30|3903.5|3891.5|3903.4|3891.4|3903.5|3891.5|3903.4|3891.4|1
1614151060000|2021-02-24 07:17:40|3903.5|3891.5|3903.9|3891.9|3903.9|3891.9|3903.5|3891.5|9
1614151090000|2021-02-24 07:18:10|3903.4|3891.4|3901.5|3889.5|3903.4|3891.4|3901.5|3889.5|2
1614151100000|2021-02-24 07:18:20|3901.9|3889.9|3901.5|3889.5|3901.9|3889.9|3901.5|3889.5|0
1614151110000|2021-02-24 07:18:30|3901.4|3889.4|3901.5|3889.5|3902|3890|3901.4|3889.4|0
1614151120000|2021-02-24 07:18:40|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1614151130000|2021-02-24 07:18:50|3901.5|3889.5|3902.4|3890.4|3902.4|3890.4|3901.5|3889.5|0
1614151140000|2021-02-24 07:19:00|3902.9|3890.9|3904.4|3892.4|3904.4|3892.4|3902.9|3890.9|0
1614151150000|2021-02-24 07:19:10|3903.9|3891.9|3904.4|3892.4|3904.4|3892.4|3903.9|3891.9|0
1614151160000|2021-02-24 07:19:20|3904|3892|3903.9|3891.9|3904|3892|3903.9|3891.9|0
1614151220000|2021-02-24 07:20:20|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1614151230000|2021-02-24 07:20:30|3905|3893|3906.4|3894.4|3906.4|3894.4|3905|3893|0
1614151240000|2021-02-24 07:20:40|3906.9|3894.9|3907.9|3895.9|3908.4|3896.4|3906.9|3894.9|0
1614151250000|2021-02-24 07:20:50|3908|3896|3908|3896|3908|3896|3908|3896|0
1614151260000|2021-02-24 07:21:00|3907.9|3895.9|3907.9|3895.9|3908.4|3896.4|3907.9|3895.9|0
1614151270000|2021-02-24 07:21:10|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1614151280000|2021-02-24 07:21:20|3907.9|3895.9|3906.9|3894.9|3907.9|3895.9|3906.9|3894.9|0
1614151290000|2021-02-24 07:21:30|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|11
1614151300000|2021-02-24 07:21:40|3908.3|3896.3|3904|3892|3908.3|3896.3|3903.9|3891.9|15
1614151310000|2021-02-24 07:21:50|3903.9|3891.9|3906.8|3894.8|3906.8|3894.8|3903.9|3891.9|9
1614151320000|2021-02-24 07:22:00|3906.3|3894.3|3906.8|3894.8|3906.8|3894.8|3906.3|3894.3|0
1614151340000|2021-02-24 07:22:20|3906.4|3894.4|3904.9|3892.9|3906.4|3894.4|3904.9|3892.9|5
1614151350000|2021-02-24 07:22:30|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|0
1614151360000|2021-02-24 07:22:40|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1614151370000|2021-02-24 07:22:50|3903.9|3891.9|3903.8|3891.8|3903.9|3891.9|3903.8|3891.8|0
1614151380000|2021-02-24 07:23:00|3902.9|3890.9|3903.4|3891.4|3903.4|3891.4|3902.9|3890.9|0
1614151430000|2021-02-24 07:23:50|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1614151460000|2021-02-24 07:24:20|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1614151470000|2021-02-24 07:24:30|3903.9|3891.9|3904.4|3892.4|3904.4|3892.4|3903.9|3891.9|0
1614151480000|2021-02-24 07:24:40|3903.9|3891.9|3904.4|3892.4|3904.4|3892.4|3903.9|3891.9|0
1614151500000|2021-02-24 07:25:00|3904.9|3892.9|3904.4|3892.4|3904.9|3892.9|3904.4|3892.4|0
1614151540000|2021-02-24 07:25:40|3903.9|3891.9|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1614151550000|2021-02-24 07:25:50|3901.9|3889.9|3900.9|3888.9|3901.9|3889.9|3900.9|3888.9|0
1614151560000|2021-02-24 07:26:00|3899|3887|3898.9|3886.9|3899|3887|3898.8|3886.8|0
1614151570000|2021-02-24 07:26:10|3899.4|3887.4|3899.4|3887.4|3899.9|3887.9|3899.4|3887.4|1
1614151590000|2021-02-24 07:26:30|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|0
1614151600000|2021-02-24 07:26:40|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1614151610000|2021-02-24 07:26:50|3899.3|3887.3|3898.9|3886.9|3899.3|3887.3|3898.9|3886.9|0
1614151620000|2021-02-24 07:27:00|3898.3|3886.3|3895.9|3883.9|3898.3|3886.3|3895.3|3883.3|0
1614151630000|2021-02-24 07:27:10|3896.4|3884.4|3897.4|3885.4|3897.4|3885.4|3896.4|3884.4|0
1614151650000|2021-02-24 07:27:30|3897.3|3885.3|3897.8|3885.8|3897.8|3885.8|3897.3|3885.3|0
1614151660000|2021-02-24 07:27:40|3897.4|3885.4|3899.9|3887.9|3899.9|3887.9|3897.4|3885.4|0
1614151670000|2021-02-24 07:27:50|3900.3|3888.3|3899.3|3887.3|3900.4|3888.4|3899.3|3887.3|0
1614151680000|2021-02-24 07:28:00|3899.4|3887.4|3898.9|3886.9|3899.8|3887.8|3898.9|3886.9|6
1614151690000|2021-02-24 07:28:10|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|0
1614151700000|2021-02-24 07:28:20|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897.4|3885.4|0
1614151720000|2021-02-24 07:28:40|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1614151730000|2021-02-24 07:28:50|3896.4|3884.4|3895.9|3883.9|3896.4|3884.4|3895.9|3883.9|0
1614151740000|2021-02-24 07:29:00|3894.4|3882.4|3895.4|3883.4|3895.4|3883.4|3894.4|3882.4|1
1614151750000|2021-02-24 07:29:10|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1614151760000|2021-02-24 07:29:20|3896|3884|3897|3885|3897|3885|3896|3884|0
1614151780000|2021-02-24 07:29:40|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|0
1614151790000|2021-02-24 07:29:50|3897.9|3885.9|3898.4|3886.4|3898.4|3886.4|3897.9|3885.9|6
1614151800000|2021-02-24 07:30:00|3898.8|3886.8|3898.3|3886.3|3898.8|3886.8|3898.3|3886.3|0
1614151810000|2021-02-24 07:30:10|3897.9|3885.9|3898.4|3886.4|3898.4|3886.4|3897.4|3885.4|0
1614151820000|2021-02-24 07:30:20|3898.9|3886.9|3899.3|3887.3|3899.3|3887.3|3898.9|3886.9|0
1614151830000|2021-02-24 07:30:30|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|0
1614151840000|2021-02-24 07:30:40|3898.3|3886.3|3897.9|3885.9|3898.3|3886.3|3897.9|3885.9|0
1614151850000|2021-02-24 07:30:50|3897.4|3885.4|3896.9|3884.9|3897.4|3885.4|3896.9|3884.9|0
1614151860000|2021-02-24 07:31:00|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|0
1614151870000|2021-02-24 07:31:10|3897.9|3885.9|3898.4|3886.4|3898.4|3886.4|3897.9|3885.9|0
1614151900000|2021-02-24 07:31:40|3897.9|3885.9|3896.9|3884.9|3897.9|3885.9|3896.9|3884.9|0
1614151940000|2021-02-24 07:32:20|3896.4|3884.4|3895.9|3883.9|3896.4|3884.4|3895.9|3883.9|0
1614151960000|2021-02-24 07:32:40|3896.8|3884.8|3896.4|3884.4|3896.8|3884.8|3895.9|3883.9|0
1614151970000|2021-02-24 07:32:50|3896.9|3884.9|3897.4|3885.4|3897.4|3885.4|3896.9|3884.9|0
1614152000000|2021-02-24 07:33:20|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1614152010000|2021-02-24 07:33:30|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|0
1614152020000|2021-02-24 07:33:40|3896.8|3884.8|3896.9|3884.9|3896.9|3884.9|3896.8|3884.8|0
1614152050000|2021-02-24 07:34:10|3895.9|3883.9|3895.4|3883.4|3895.9|3883.9|3895.4|3883.4|3
1614152060000|2021-02-24 07:34:20|3894.4|3882.4|3890.8|3878.8|3894.4|3882.4|3890.8|3878.8|14
1614152070000|2021-02-24 07:34:30|3891.4|3879.4|3892.9|3880.9|3892.9|3880.9|3890.8|3878.8|2
1614152080000|2021-02-24 07:34:40|3892.4|3880.4|3890.8|3878.8|3892.4|3880.4|3890.8|3878.8|0
1614152090000|2021-02-24 07:34:50|3890.3|3878.3|3890.8|3878.8|3890.8|3878.8|3890.3|3878.3|0
1614152100000|2021-02-24 07:35:00|3891.3|3879.3|3891.3|3879.3|3891.4|3879.4|3891.3|3879.3|0
1614152110000|2021-02-24 07:35:10|3890.9|3878.9|3890.8|3878.8|3890.9|3878.9|3890.8|3878.8|0
1614152120000|2021-02-24 07:35:20|3890.3|3878.3|3886.7|3874.7|3890.3|3878.3|3886.7|3874.7|11
1614152130000|2021-02-24 07:35:30|3886.3|3874.3|3886.6|3874.6|3886.7|3874.7|3886.1|3874.1|7
1614152140000|2021-02-24 07:35:40|3886.7|3874.7|3887.2|3875.2|3887.7|3875.7|3886.6|3874.6|4
1614152150000|2021-02-24 07:35:50|3888.2|3876.2|3888.7|3876.7|3888.7|3876.7|3888.2|3876.2|0
1614152160000|2021-02-24 07:36:00|3888.2|3876.2|3888.7|3876.7|3888.7|3876.7|3888.2|3876.2|0
1614152180000|2021-02-24 07:36:20|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1614152200000|2021-02-24 07:36:40|3889.7|3877.7|3890.2|3878.2|3890.2|3878.2|3889.7|3877.7|0
1614152210000|2021-02-24 07:36:50|3889.7|3877.7|3889.2|3877.2|3889.7|3877.7|3889.2|3877.2|0
1614152220000|2021-02-24 07:37:00|3888.7|3876.7|3888.2|3876.2|3888.7|3876.7|3888.2|3876.2|2
1614152230000|2021-02-24 07:37:10|3888.7|3876.7|3888.6|3876.6|3889.1|3877.1|3888.6|3876.6|0
1614152240000|2021-02-24 07:37:20|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1614152250000|2021-02-24 07:37:30|3889.7|3877.7|3889.2|3877.2|3889.7|3877.7|3889.2|3877.2|0
1614152260000|2021-02-24 07:37:40|3888.7|3876.7|3889.7|3877.7|3889.7|3877.7|3888.7|3876.7|0
1614152270000|2021-02-24 07:37:50|||||||||1
1614152280000|2021-02-24 07:38:00|3890.2|3878.2|3891.2|3879.2|3891.2|3879.2|3890.2|3878.2|2
1614152290000|2021-02-24 07:38:10|||||||||6
1614152300000|2021-02-24 07:38:20|3890.2|3878.2|3888.7|3876.7|3890.2|3878.2|3888.7|3876.7|2
1614152310000|2021-02-24 07:38:30|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1614152320000|2021-02-24 07:38:40|||||||||1
1614152340000|2021-02-24 07:39:00|3888.2|3876.2|3889.6|3877.6|3889.6|3877.6|3888.2|3876.2|15
1614152350000|2021-02-24 07:39:10|3889.1|3877.1|3888.6|3876.6|3889.1|3877.1|3888.6|3876.6|0
1614152360000|2021-02-24 07:39:20|3888.1|3876.1|3886.1|3874.1|3888.1|3876.1|3886.1|3874.1|1
1614152370000|2021-02-24 07:39:30|3886.6|3874.6|3887.1|3875.1|3887.1|3875.1|3886.6|3874.6|0
1614152380000|2021-02-24 07:39:40|3886.5|3874.5|3887|3875|3887|3875|3886.1|3874.1|0
1614152390000|2021-02-24 07:39:50|3887.1|3875.1|3887.1|3875.1|3887.5|3875.5|3887.1|3875.1|0
1614152410000|2021-02-24 07:40:10|3887.5|3875.5|3887.1|3875.1|3887.6|3875.6|3887.1|3875.1|0
1614152420000|2021-02-24 07:40:20|3887.6|3875.6|3888.1|3876.1|3888.1|3876.1|3887.6|3875.6|0
1614152440000|2021-02-24 07:40:40|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1614152480000|2021-02-24 07:41:20|||||||||1
1614152490000|2021-02-24 07:41:30|||||||||2
1614152500000|2021-02-24 07:41:40|||||||||3
1614152510000|2021-02-24 07:41:50|||||||||6
1614152520000|2021-02-24 07:42:00|3889.1|3877.1|3889.6|3877.6|3889.6|3877.6|3889.1|3877.1|4
1614152530000|2021-02-24 07:42:10|3890|3878|3890.6|3878.6|3890.6|3878.6|3890|3878|0
1614152540000|2021-02-24 07:42:20|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|7
1614152550000|2021-02-24 07:42:30|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|170
1614152560000|2021-02-24 07:42:40|3891.3|3879.3|3890.2|3878.2|3891.7|3879.7|3890.2|3878.2|4
1614152570000|2021-02-24 07:42:50|3890.1|3878.1|3888.2|3876.2|3890.1|3878.1|3888.2|3876.2|2
1614152580000|2021-02-24 07:43:00|3888.6|3876.6|3888.7|3876.7|3888.7|3876.7|3888.6|3876.6|0
1614152590000|2021-02-24 07:43:10|3889.1|3877.1|3889.2|3877.2|3889.2|3877.2|3889.1|3877.1|0
1614152600000|2021-02-24 07:43:20|3888.7|3876.7|3889.6|3877.6|3889.6|3877.6|3888.7|3876.7|10
1614152610000|2021-02-24 07:43:30|3889.2|3877.2|3888.6|3876.6|3889.2|3877.2|3888.6|3876.6|0
1614152620000|2021-02-24 07:43:40|3888.7|3876.7|3887.6|3875.6|3888.7|3876.7|3887.6|3875.6|0
1614152660000|2021-02-24 07:44:20|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|0
1614152680000|2021-02-24 07:44:40|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1614152690000|2021-02-24 07:44:50|3889.1|3877.1|3889.1|3877.1|3889.6|3877.6|3889.1|3877.1|0
1614152700000|2021-02-24 07:45:00|3889.6|3877.6|3890.1|3878.1|3890.1|3878.1|3889.6|3877.6|0
1614152710000|2021-02-24 07:45:10|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|19
1614152730000|2021-02-24 07:45:30|3890.1|3878.1|3890.1|3878.1|3890.6|3878.6|3890.1|3878.1|25
1614152750000|2021-02-24 07:45:50|3889.1|3877.1|3887.1|3875.1|3889.6|3877.6|3886.6|3874.6|3
1614152760000|2021-02-24 07:46:00|3887.2|3875.2|3887.1|3875.1|3887.2|3875.2|3887.1|3875.1|0
1614152780000|2021-02-24 07:46:20|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1614152790000|2021-02-24 07:46:30|3886.1|3874.1|3885.6|3873.6|3886.1|3874.1|3885.6|3873.6|2
1614152800000|2021-02-24 07:46:40|3885.7|3873.7|3885.2|3873.2|3885.7|3873.7|3884.7|3872.7|3
1614152810000|2021-02-24 07:46:50|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|0
1614152820000|2021-02-24 07:47:00|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1614152830000|2021-02-24 07:47:10|3882.1|3870.1|3880.2|3868.2|3882.2|3870.2|3880.2|3868.2|8
1614152840000|2021-02-24 07:47:20|3880.1|3868.1|3876.1|3864.1|3880.1|3868.1|3874.6|3862.6|4
1614152850000|2021-02-24 07:47:30|3876.6|3864.6|3875.1|3863.1|3877.6|3865.6|3874.6|3862.6|4
1614152860000|2021-02-24 07:47:40|3874.6|3862.6|3872.6|3860.6|3875.1|3863.1|3872.1|3860.1|5
1614152870000|2021-02-24 07:47:50|3872.1|3860.1|3869.1|3857.1|3872.1|3860.1|3868.1|3856.1|8
1614152880000|2021-02-24 07:48:00|3869.6|3857.6|3872|3860|3872|3860|3869.6|3857.6|1
1614152890000|2021-02-24 07:48:10|3872.1|3860.1|3874.1|3862.1|3874.1|3862.1|3872.1|3860.1|0
1614152900000|2021-02-24 07:48:20|3874|3862|3873|3861|3874.1|3862.1|3873|3861|0
1614152910000|2021-02-24 07:48:30|3872.6|3860.6|3873.1|3861.1|3873.1|3861.1|3872.5|3860.5|0
1614152920000|2021-02-24 07:48:40|3873|3861|3873|3861|3873|3861|3870.5|3858.5|1
1614152930000|2021-02-24 07:48:50|3873.5|3861.5|3874.5|3862.5|3874.5|3862.5|3873.5|3861.5|2
1614152940000|2021-02-24 07:49:00|3874|3862|3872.1|3860.1|3874|3862|3872.1|3860.1|0
1614152950000|2021-02-24 07:49:10|3871.6|3859.6|3870.6|3858.6|3871.6|3859.6|3870.6|3858.6|2
1614152960000|2021-02-24 07:49:20|3869.6|3857.6|3871.1|3859.1|3871.6|3859.6|3869.6|3857.6|3
1614152970000|2021-02-24 07:49:30|3870.6|3858.6|3869.2|3857.2|3870.6|3858.6|3869.2|3857.2|0
1614152980000|2021-02-24 07:49:40|3868.7|3856.7|3865.6|3853.6|3868.7|3856.7|3865.1|3853.1|5
1614152990000|2021-02-24 07:49:50|3865.1|3853.1|3863.1|3851.1|3865.1|3853.1|3863.1|3851.1|7
1614153000000|2021-02-24 07:50:00|3863.6|3851.6|3860.1|3848.1|3864.7|3852.7|3859.7|3847.7|3
1614153010000|2021-02-24 07:50:10|3860.6|3848.6|3859.1|3847.1|3860.7|3848.7|3859.1|3847.1|0
1614153020000|2021-02-24 07:50:20|3858.2|3846.2|3862|3850|3862.6|3850.6|3856.2|3844.2|2
1614153030000|2021-02-24 07:50:30|3861.6|3849.6|3866.6|3854.6|3866.6|3854.6|3861.5|3849.5|15
1614153040000|2021-02-24 07:50:40|3866.1|3854.1|3864.1|3852.1|3866.1|3854.1|3863.6|3851.6|0
1614153050000|2021-02-24 07:50:50|3866|3854|3866.1|3854.1|3867|3855|3865.6|3853.6|6
1614153060000|2021-02-24 07:51:00|3865.6|3853.6|3867.5|3855.5|3867.5|3855.5|3865.1|3853.1|2
1614153070000|2021-02-24 07:51:10|3866.6|3854.6|3867|3855|3867|3855|3866.6|3854.6|6
1614153080000|2021-02-24 07:51:20|3866.1|3854.1|3868.1|3856.1|3868.6|3856.6|3866.1|3854.1|2
1614153090000|2021-02-24 07:51:30|3866.2|3854.2|3868.1|3856.1|3868.6|3856.6|3866.1|3854.1|16
1614153100000|2021-02-24 07:51:40|3867.6|3855.6|3867|3855|3867.6|3855.6|3867|3855|1
1614153110000|2021-02-24 07:51:50|3867.1|3855.1|3867.6|3855.6|3868.6|3856.6|3867|3855|1
1614153120000|2021-02-24 07:52:00|3867.5|3855.5|3866.5|3854.5|3867.5|3855.5|3866.5|3854.5|13
1614153130000|2021-02-24 07:52:10|3866.1|3854.1|3865.6|3853.6|3866.1|3854.1|3864.1|3852.1|14
1614153140000|2021-02-24 07:52:20|3866.1|3854.1|3868.5|3856.5|3873|3861|3866|3854|1
1614153150000|2021-02-24 07:52:30|3867.5|3855.5|3868|3856|3868.1|3856.1|3867.5|3855.5|0
1614153160000|2021-02-24 07:52:40|3868.1|3856.1|3869.1|3857.1|3869.1|3857.1|3868.1|3856.1|0
1614153180000|2021-02-24 07:53:00|3868.6|3856.6|3868.5|3856.5|3869|3857|3868.5|3856.5|0
1614153190000|2021-02-24 07:53:10|3868.6|3856.6|3870|3858|3870|3858|3868.6|3856.6|7
1614153200000|2021-02-24 07:53:20|3866.6|3854.6|3867|3855|3867.5|3855.5|3865|3853|24
1614153210000|2021-02-24 07:53:30|3867.5|3855.5|3865.5|3853.5|3867.5|3855.5|3865.5|3853.5|3
1614153220000|2021-02-24 07:53:40|3865|3853|3865.5|3853.5|3865.5|3853.5|3865|3853|2
1614153230000|2021-02-24 07:53:50|3866|3854|3866|3854|3866.6|3854.6|3866|3854|0
1614153240000|2021-02-24 07:54:00|3865.5|3853.5|3865.5|3853.5|3866|3854|3865.5|3853.5|0
1614153250000|2021-02-24 07:54:10|3866.5|3854.5|3866.6|3854.6|3866.6|3854.6|3866.5|3854.5|0
1614153260000|2021-02-24 07:54:20|3867.6|3855.6|3866.5|3854.5|3867.6|3855.6|3866.5|3854.5|0
1614153270000|2021-02-24 07:54:30|3866|3854|3867|3855|3867.1|3855.1|3866|3854|0
1614153280000|2021-02-24 07:54:40|3866.1|3854.1|3867|3855|3867|3855|3866.1|3854.1|1
1614153290000|2021-02-24 07:54:50|3866.6|3854.6|3866.5|3854.5|3866.6|3854.6|3866.5|3854.5|1
1614153300000|2021-02-24 07:55:00|3865.6|3853.6|3865.5|3853.5|3865.6|3853.6|3865.5|3853.5|0
1614153310000|2021-02-24 07:55:10|3865|3853|3863.9|3851.9|3865|3853|3863.9|3851.9|3
1614153320000|2021-02-24 07:55:20|3863|3851|3860|3848|3863|3851|3860|3848|1
1614153330000|2021-02-24 07:55:30|3860.5|3848.5|3857|3845|3860.5|3848.5|3857|3845|0
1614153340000|2021-02-24 07:55:40|3856.5|3844.5|3857|3845|3859|3847|3856.5|3844.5|1
1614153350000|2021-02-24 07:55:50|3857.5|3845.5|3859.6|3847.6|3859.6|3847.6|3856.6|3844.6|2
1614153360000|2021-02-24 07:56:00|3860.1|3848.1|3862.6|3850.6|3864.5|3852.5|3860.1|3848.1|0
1614153370000|2021-02-24 07:56:10|3862.1|3850.1|3862.6|3850.6|3862.6|3850.6|3861.5|3849.5|0
1614153380000|2021-02-24 07:56:20|3862.1|3850.1|3863.5|3851.5|3864.5|3852.5|3862.1|3850.1|0
1614153390000|2021-02-24 07:56:30|3863|3851|3863|3851|3863|3851|3863|3851|0
1614153400000|2021-02-24 07:56:40|3862|3850|3865|3853|3866.5|3854.5|3862|3850|0
1614153410000|2021-02-24 07:56:50|3864.5|3852.5|3866|3854|3866|3854|3864.5|3852.5|0
1614153420000|2021-02-24 07:57:00|3866.5|3854.5|3866.1|3854.1|3866.5|3854.5|3866.1|3854.1|0
1614153430000|2021-02-24 07:57:10|3866|3854|3866|3854|3866|3854|3865.5|3853.5|0
1614153440000|2021-02-24 07:57:20|3864.5|3852.5|3863.5|3851.5|3864.5|3852.5|3863.5|3851.5|0
1614153450000|2021-02-24 07:57:30|3864|3852|3863|3851|3864.5|3852.5|3863|3851|0
1614153460000|2021-02-24 07:57:40|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|0
1614153470000|2021-02-24 07:57:50|3863.5|3851.5|3862.1|3850.1|3863.5|3851.5|3862.1|3850.1|0
1614153480000|2021-02-24 07:58:00|3862|3850|3862|3850|3862|3850|3862|3850|0
1614153490000|2021-02-24 07:58:10|3862.6|3850.6|3863|3851|3863|3851|3862.6|3850.6|0
1614153500000|2021-02-24 07:58:20|3863.5|3851.5|3863.6|3851.6|3863.6|3851.6|3863.5|3851.5|0
1614153510000|2021-02-24 07:58:30|3864.1|3852.1|3863.6|3851.6|3864.1|3852.1|3863.6|3851.6|2
1614153540000|2021-02-24 07:59:00|3863|3851|3862.1|3850.1|3863|3851|3862.1|3850.1|0
1614153550000|2021-02-24 07:59:10|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3
1614153560000|2021-02-24 07:59:20|3861.1|3849.1|3860.6|3848.6|3862.5|3850.5|3860.6|3848.6|1
1614153570000|2021-02-24 07:59:30|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|0
1614153580000|2021-02-24 07:59:40|3860.1|3848.1|3857.1|3845.1|3860.1|3848.1|3857.1|3845.1|3
1614153590000|2021-02-24 07:59:50|3856.6|3844.6|3857.1|3845.1|3857.1|3845.1|3856.6|3844.6|0
1614153600000|2021-02-24 08:00:00|3856.7|3844.7|3856.7|3844.7|3856.7|3844.7|3856.2|3844.2|0
1614153610000|2021-02-24 08:00:10|3856.6|3844.6|3855.1|3843.1|3856.7|3844.7|3855.1|3843.1|0
1614153620000|2021-02-24 08:00:20|3855.2|3843.2|3856.7|3844.7|3856.7|3844.7|3855.2|3843.2|0
1614153630000|2021-02-24 08:00:30|3856.6|3844.6|3854.2|3842.2|3856.6|3844.6|3854.2|3842.2|0
1614153640000|2021-02-24 08:00:40|3854.7|3842.7|3855.2|3843.2|3855.2|3843.2|3854.2|3842.2|8
1614153650000|2021-02-24 08:00:50|3854.2|3842.2|3853.1|3841.1|3855.2|3843.2|3853.1|3841.1|1
1614153660000|2021-02-24 08:01:00|3852.1|3840.1|3851.7|3839.7|3852.7|3840.7|3851.1|3839.1|0
1614153670000|2021-02-24 08:01:10|3851.2|3839.2|3852.7|3840.7|3852.7|3840.7|3851.1|3839.1|1
1614153680000|2021-02-24 08:01:20|3853.2|3841.2|3853.1|3841.1|3853.2|3841.2|3853.1|3841.1|0
1614153690000|2021-02-24 08:01:30|3853.2|3841.2|3853.6|3841.6|3854.1|3842.1|3853.2|3841.2|0
1614153700000|2021-02-24 08:01:40|3855.2|3843.2|3857.3|3845.3|3858.3|3846.3|3854.7|3842.7|24
1614153710000|2021-02-24 08:01:50|3857.2|3845.2|3856.6|3844.6|3857.2|3845.2|3856.6|3844.6|0
1614153720000|2021-02-24 08:02:00|3855.7|3843.7|3853.1|3841.1|3855.7|3843.7|3853.1|3841.1|0
1614153730000|2021-02-24 08:02:10|3852.6|3840.6|3853.7|3841.7|3853.7|3841.7|3852.6|3840.6|0
1614153740000|2021-02-24 08:02:20|3854.8|3842.8|3854.2|3842.2|3854.8|3842.8|3853.8|3841.8|4
1614153750000|2021-02-24 08:02:30|3854.3|3842.3|3853.8|3841.8|3854.3|3842.3|3853.8|3841.8|0
1614153760000|2021-02-24 08:02:40|3853.7|3841.7|3852.7|3840.7|3853.7|3841.7|3852.7|3840.7|5
1614153770000|2021-02-24 08:02:50|3852.2|3840.2|3850.6|3838.6|3852.2|3840.2|3850.6|3838.6|0
1614153780000|2021-02-24 08:03:00|3851.2|3839.2|3851.2|3839.2|3851.7|3839.7|3851.2|3839.2|0
1614153790000|2021-02-24 08:03:10|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|0
1614153810000|2021-02-24 08:03:30|3852.1|3840.1|3851.7|3839.7|3852.2|3840.2|3851.7|3839.7|0
1614153830000|2021-02-24 08:03:50|3852.2|3840.2|3853.3|3841.3|3853.3|3841.3|3852.2|3840.2|0
1614153840000|2021-02-24 08:04:00|3853.2|3841.2|3852.2|3840.2|3853.2|3841.2|3852.2|3840.2|0
1614153850000|2021-02-24 08:04:10|3851.3|3839.3|3851.2|3839.2|3851.3|3839.3|3851.2|3839.2|0
1614153860000|2021-02-24 08:04:20|3850.8|3838.8|3851.2|3839.2|3851.2|3839.2|3850.7|3838.7|0
1614153870000|2021-02-24 08:04:30|3850.7|3838.7|3851.2|3839.2|3851.2|3839.2|3850.7|3838.7|1
1614153880000|2021-02-24 08:04:40|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.2|3838.2|0
1614153900000|2021-02-24 08:05:00|3852.1|3840.1|3855.3|3843.3|3855.3|3843.3|3852.1|3840.1|15
1614153910000|2021-02-24 08:05:10|3855.2|3843.2|3853.8|3841.8|3855.2|3843.2|3853.8|3841.8|4
1614153920000|2021-02-24 08:05:20|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|0
1614153930000|2021-02-24 08:05:30|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1614153940000|2021-02-24 08:05:40|3853.8|3841.8|3856.2|3844.2|3856.2|3844.2|3853.8|3841.8|6
1614153950000|2021-02-24 08:05:50|3856.8|3844.8|3856.2|3844.2|3856.8|3844.8|3856.2|3844.2|0
1614153960000|2021-02-24 08:06:00|3856.3|3844.3|3856.2|3844.2|3856.3|3844.3|3856.2|3844.2|0
1614153970000|2021-02-24 08:06:10|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614153990000|2021-02-24 08:06:30|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1614154000000|2021-02-24 08:06:40|3856.3|3844.3|3857.3|3845.3|3858.3|3846.3|3856.3|3844.3|4
1614154010000|2021-02-24 08:06:50|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|0
1614154020000|2021-02-24 08:07:00|3857.3|3845.3|3856.2|3844.2|3857.3|3845.3|3854.2|3842.2|0
1614154030000|2021-02-24 08:07:10|3855.8|3843.8|3856.2|3844.2|3856.2|3844.2|3855.8|3843.8|0
1614154040000|2021-02-24 08:07:20|3855.2|3843.2|3855.2|3843.2|3855.8|3843.8|3855.2|3843.2|0
1614154060000|2021-02-24 08:07:40|3855.8|3843.8|3856.8|3844.8|3856.8|3844.8|3855.2|3843.2|0
1614154070000|2021-02-24 08:07:50|3857.2|3845.2|3857.2|3845.2|3857.3|3845.3|3857.2|3845.2|0
1614154080000|2021-02-24 08:08:00|3857.3|3845.3|3856.2|3844.2|3857.3|3845.3|3856.2|3844.2|0
1614154090000|2021-02-24 08:08:10|3855.7|3843.7|3856.3|3844.3|3856.3|3844.3|3855.2|3843.2|0
1614154100000|2021-02-24 08:08:20|3856.7|3844.7|3857.8|3845.8|3857.8|3845.8|3856.3|3844.3|0
1614154110000|2021-02-24 08:08:30|3858.3|3846.3|3857.3|3845.3|3858.3|3846.3|3857.3|3845.3|10
1614154120000|2021-02-24 08:08:40|3857.7|3845.7|3856.7|3844.7|3857.8|3845.8|3856.7|3844.7|0
1614154130000|2021-02-24 08:08:50|3856.3|3844.3|3857.3|3845.3|3857.8|3845.8|3856.3|3844.3|0
1614154140000|2021-02-24 08:09:00|3857.2|3845.2|3857.2|3845.2|3857.3|3845.3|3857.2|3845.2|0
1614154150000|2021-02-24 08:09:10|3856.7|3844.7|3857.2|3845.2|3857.2|3845.2|3856.7|3844.7|0
1614154160000|2021-02-24 08:09:20|3856.2|3844.2|3854.2|3842.2|3856.2|3844.2|3854.2|3842.2|0
1614154170000|2021-02-24 08:09:30|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1614154180000|2021-02-24 08:09:40|3853.3|3841.3|3854.3|3842.3|3854.3|3842.3|3853.2|3841.2|0
1614154200000|2021-02-24 08:10:00|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|2
1614154210000|2021-02-24 08:10:10|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1614154220000|2021-02-24 08:10:20|3855.3|3843.3|3855.8|3843.8|3856.8|3844.8|3855.3|3843.3|0
1614154230000|2021-02-24 08:10:30|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|0
1614154240000|2021-02-24 08:10:40|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|6
1614154250000|2021-02-24 08:10:50|||||||||5
1614154260000|2021-02-24 08:11:00|3856.1|3844.1|3856.2|3844.2|3856.2|3844.2|3856.1|3844.1|9
1614154270000|2021-02-24 08:11:10|3857.6|3845.6|3858.2|3846.2|3858.2|3846.2|3857.6|3845.6|7
1614154280000|2021-02-24 08:11:20|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1614154290000|2021-02-24 08:11:30|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|7
1614154310000|2021-02-24 08:11:50|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|1
1614154320000|2021-02-24 08:12:00|3857.2|3845.2|3855.3|3843.3|3857.2|3845.2|3855.3|3843.3|13
1614154330000|2021-02-24 08:12:10|3854.7|3842.7|3854.7|3842.7|3855.7|3843.7|3854.7|3842.7|0
1614154340000|2021-02-24 08:12:20|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1614154350000|2021-02-24 08:12:30|3854.6|3842.6|3853.7|3841.7|3854.6|3842.6|3853.7|3841.7|0
1614154360000|2021-02-24 08:12:40|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1614154370000|2021-02-24 08:12:50|3850.7|3838.7|3849.7|3837.7|3850.7|3838.7|3849.7|3837.7|1
1614154380000|2021-02-24 08:13:00|3848.7|3836.7|3847.7|3835.7|3848.7|3836.7|3847.7|3835.7|1
1614154390000|2021-02-24 08:13:10|3848.2|3836.2|3848.6|3836.6|3849.7|3837.7|3848.2|3836.2|0
1614154400000|2021-02-24 08:13:20|3847.7|3835.7|3849.1|3837.1|3849.1|3837.1|3847.7|3835.7|10
1614154410000|2021-02-24 08:13:30|3849.6|3837.6|3850.6|3838.6|3852.1|3840.1|3849.6|3837.6|15
1614154420000|2021-02-24 08:13:40|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1614154430000|2021-02-24 08:13:50|3851|3839|3849.1|3837.1|3851|3839|3849.1|3837.1|0
1614154440000|2021-02-24 08:14:00|3850|3838|3847.7|3835.7|3850.2|3838.2|3847.7|3835.7|5
1614154450000|2021-02-24 08:14:10|3848.2|3836.2|3850.2|3838.2|3850.2|3838.2|3848.2|3836.2|5
1614154460000|2021-02-24 08:14:20|3849.7|3837.7|3850.2|3838.2|3850.7|3838.7|3849.7|3837.7|0
1614154470000|2021-02-24 08:14:30|3850.7|3838.7|3851.1|3839.1|3851.7|3839.7|3850.7|3838.7|0
1614154480000|2021-02-24 08:14:40|3850.1|3838.1|3850.2|3838.2|3850.2|3838.2|3850.1|3838.1|0
1614154490000|2021-02-24 08:14:50|3850.6|3838.6|3850.7|3838.7|3850.7|3838.7|3850.6|3838.6|0
1614154510000|2021-02-24 08:15:10|3850.2|3838.2|3849.6|3837.6|3850.2|3838.2|3849.6|3837.6|0
1614154520000|2021-02-24 08:15:20|3850.1|3838.1|3849.1|3837.1|3850.1|3838.1|3849.1|3837.1|0
1614154530000|2021-02-24 08:15:30|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1614154540000|2021-02-24 08:15:40|3849.1|3837.1|3849.2|3837.2|3849.2|3837.2|3849.1|3837.1|0
1614154550000|2021-02-24 08:15:50|3849.6|3837.6|3848.7|3836.7|3849.6|3837.6|3848.7|3836.7|1
1614154560000|2021-02-24 08:16:00|3848.1|3836.1|3846.1|3834.1|3848.1|3836.1|3846.1|3834.1|2
1614154570000|2021-02-24 08:16:10|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.1|3834.1|0
1614154580000|2021-02-24 08:16:20|3846.2|3834.2|3846.7|3834.7|3847.1|3835.1|3846.1|3834.1|0
1614154590000|2021-02-24 08:16:30|3846.6|3834.6|3845.2|3833.2|3846.6|3834.6|3845.2|3833.2|2
1614154600000|2021-02-24 08:16:40|3843.2|3831.2|3842.2|3830.2|3843.2|3831.2|3842.2|3830.2|1
1614154610000|2021-02-24 08:16:50|3841.7|3829.7|3840.7|3828.7|3841.7|3829.7|3840.7|3828.7|0
1614154620000|2021-02-24 08:17:00|3840.6|3828.6|3841.1|3829.1|3842.6|3830.6|3840.6|3828.6|8
1614154630000|2021-02-24 08:17:10|3840.7|3828.7|3841.1|3829.1|3841.1|3829.1|3840.6|3828.6|8
1614154640000|2021-02-24 08:17:20|3842.1|3830.1|3843.6|3831.6|3843.6|3831.6|3841.6|3829.6|9
1614154650000|2021-02-24 08:17:30|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|0
1614154660000|2021-02-24 08:17:40|3843.2|3831.2|3843.7|3831.7|3843.7|3831.7|3843.2|3831.2|0
1614154670000|2021-02-24 08:17:50|3842.8|3830.8|3841.1|3829.1|3843.2|3831.2|3841.1|3829.1|1
1614154680000|2021-02-24 08:18:00|3840.6|3828.6|3840.6|3828.6|3841.1|3829.1|3840.6|3828.6|1
1614154690000|2021-02-24 08:18:10|3840.8|3828.8|3844.2|3832.2|3845.1|3833.1|3840.8|3828.8|3
1614154700000|2021-02-24 08:18:20|3844.3|3832.3|3844.2|3832.2|3844.7|3832.7|3844.2|3832.2|0
1614154710000|2021-02-24 08:18:30|3844.7|3832.7|3842.1|3830.1|3844.7|3832.7|3842.1|3830.1|1
1614154720000|2021-02-24 08:18:40|3842.2|3830.2|3843.6|3831.6|3843.6|3831.6|3841.3|3829.3|0
1614154730000|2021-02-24 08:18:50|3844.1|3832.1|3845.2|3833.2|3845.2|3833.2|3844.1|3832.1|0
1614154740000|2021-02-24 08:19:00|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|0
1614154760000|2021-02-24 08:19:20|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1614154770000|2021-02-24 08:19:30|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3
1614154800000|2021-02-24 08:20:00|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1614154810000|2021-02-24 08:20:10|3845.7|3833.7|3845.8|3833.8|3845.8|3833.8|3845.7|3833.7|0
1614154820000|2021-02-24 08:20:20|3846.3|3834.3|3846.7|3834.7|3849.7|3837.7|3846.3|3834.3|2
1614154830000|2021-02-24 08:20:30|3846.2|3834.2|3846.3|3834.3|3846.3|3834.3|3846.2|3834.2|0
1614154840000|2021-02-24 08:20:40|3846.2|3834.2|3847.3|3835.3|3847.3|3835.3|3846.2|3834.2|0
1614154850000|2021-02-24 08:20:50|3848.2|3836.2|3846.2|3834.2|3848.2|3836.2|3846.2|3834.2|0
1614154860000|2021-02-24 08:21:00|3845.7|3833.7|3845.2|3833.2|3845.7|3833.7|3845.2|3833.2|0
1614154870000|2021-02-24 08:21:10|3844.2|3832.2|3844.7|3832.7|3844.7|3832.7|3844.2|3832.2|0
1614154880000|2021-02-24 08:21:20|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|0
1614154890000|2021-02-24 08:21:30|3843.2|3831.2|3840.7|3828.7|3843.2|3831.2|3840.7|3828.7|4
1614154900000|2021-02-24 08:21:40|3840.2|3828.2|3838.7|3826.7|3841.2|3829.2|3838.7|3826.7|0
1614154910000|2021-02-24 08:21:50|3839.2|3827.2|3838.2|3826.2|3839.2|3827.2|3838.2|3826.2|0
1614154920000|2021-02-24 08:22:00|3838.3|3826.3|3838.8|3826.8|3838.8|3826.8|3838.2|3826.2|0
1614154930000|2021-02-24 08:22:10|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|0
1614154940000|2021-02-24 08:22:20|3839.8|3827.8|3840.3|3828.3|3840.3|3828.3|3839.8|3827.8|0
1614154950000|2021-02-24 08:22:30|3840.8|3828.8|3842.3|3830.3|3842.7|3830.7|3840.8|3828.8|0
1614154960000|2021-02-24 08:22:40|3842.2|3830.2|3840.2|3828.2|3842.2|3830.2|3840.2|3828.2|0
1614154970000|2021-02-24 08:22:50|3839.7|3827.7|3840.7|3828.7|3840.8|3828.8|3839.7|3827.7|0
1614154980000|2021-02-24 08:23:00|3841.3|3829.3|3838.7|3826.7|3841.3|3829.3|3838.7|3826.7|4
1614154990000|2021-02-24 08:23:10|3839.2|3827.2|3839.3|3827.3|3839.3|3827.3|3839.2|3827.2|0
1614155000000|2021-02-24 08:23:20|3839.8|3827.8|3837.3|3825.3|3839.8|3827.8|3837.3|3825.3|1
1614155010000|2021-02-24 08:23:30|3837.7|3825.7|3837.7|3825.7|3838.2|3826.2|3837.7|3825.7|0
1614155020000|2021-02-24 08:23:40|3837.2|3825.2|3836.8|3824.8|3837.3|3825.3|3836.8|3824.8|0
1614155030000|2021-02-24 08:23:50|3836.2|3824.2|3835.3|3823.3|3836.2|3824.2|3835.3|3823.3|0
1614155040000|2021-02-24 08:24:00|3837.1|3825.1|3833.3|3821.3|3837.2|3825.2|3833.3|3821.3|4
1614155050000|2021-02-24 08:24:10|3834.3|3822.3|3836.4|3824.4|3836.4|3824.4|3834.3|3822.3|7
1614155060000|2021-02-24 08:24:20|3838.7|3826.7|3837.9|3825.9|3838.7|3826.7|3837.9|3825.9|1
1614155070000|2021-02-24 08:24:30|3837.8|3825.8|3838.3|3826.3|3838.3|3826.3|3837.8|3825.8|0
1614155090000|2021-02-24 08:24:50|3837.9|3825.9|3837.3|3825.3|3837.9|3825.9|3837.3|3825.3|0
1614155100000|2021-02-24 08:25:00|3836.8|3824.8|3835.3|3823.3|3836.8|3824.8|3835.3|3823.3|0
1614155110000|2021-02-24 08:25:10|3839.8|3827.8|3839.3|3827.3|3841.3|3829.3|3839.3|3827.3|2
1614155120000|2021-02-24 08:25:20|3838.8|3826.8|3838.3|3826.3|3838.8|3826.8|3837.8|3825.8|0
1614155130000|2021-02-24 08:25:30|3837.8|3825.8|3838.3|3826.3|3838.8|3826.8|3837.8|3825.8|0
1614155140000|2021-02-24 08:25:40|3837.8|3825.8|3837.3|3825.3|3837.8|3825.8|3837.3|3825.3|0
1614155160000|2021-02-24 08:26:00|3837.4|3825.4|3834.4|3822.4|3837.9|3825.9|3834.4|3822.4|9
1614155170000|2021-02-24 08:26:10|3834.3|3822.3|3834.3|3822.3|3834.3|3822.3|3834.3|3822.3|3
1614155180000|2021-02-24 08:26:20|3834.8|3822.8|3833.9|3821.9|3834.8|3822.8|3833.9|3821.9|0
1614155190000|2021-02-24 08:26:30|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|0
1614155200000|2021-02-24 08:26:40|3833.8|3821.8|3833.9|3821.9|3833.9|3821.9|3833.8|3821.8|0
1614155210000|2021-02-24 08:26:50|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|0
1614155220000|2021-02-24 08:27:00|3833.9|3821.9|3834.9|3822.9|3834.9|3822.9|3833.9|3821.9|0
1614155230000|2021-02-24 08:27:10|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3834.9|3822.9|2
1614155250000|2021-02-24 08:27:30|||||||||10
1614155260000|2021-02-24 08:27:40|3834.9|3822.9|3834.4|3822.4|3834.9|3822.9|3833.9|3821.9|6
1614155270000|2021-02-24 08:27:50|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|1
1614155290000|2021-02-24 08:28:10|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|0
1614155310000|2021-02-24 08:28:30|3832.9|3820.9|3831.4|3819.4|3832.9|3820.9|3830.9|3818.9|0
1614155320000|2021-02-24 08:28:40|3830.4|3818.4|3831.4|3819.4|3831.5|3819.5|3830.4|3818.4|0
1614155330000|2021-02-24 08:28:50|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|0
1614155340000|2021-02-24 08:29:00|3829.9|3817.9|3827.3|3815.3|3829.9|3817.9|3826.4|3814.4|7
1614155350000|2021-02-24 08:29:10|3827.8|3815.8|3827.8|3815.8|3828.3|3816.3|3827.8|3815.8|0
1614155360000|2021-02-24 08:29:20|3828.8|3816.8|3824.9|3812.9|3829.4|3817.4|3824.4|3812.4|7
1614155370000|2021-02-24 08:29:30|3824.4|3812.4|3824.4|3812.4|3824.4|3812.4|3823.8|3811.8|0
1614155390000|2021-02-24 08:29:50|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|17
1614155400000|2021-02-24 08:30:00|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|3823.4|3811.4|0
1614155410000|2021-02-24 08:30:10|3821.5|3809.5|3822.8|3810.8|3822.8|3810.8|3821.3|3809.3|9
1614155420000|2021-02-24 08:30:20|3822.3|3810.3|3821.3|3809.3|3822.3|3810.3|3821.3|3809.3|0
1614155430000|2021-02-24 08:30:30|3820.9|3808.9|3818.3|3806.3|3820.9|3808.9|3818.3|3806.3|1
1614155440000|2021-02-24 08:30:40|3818.7|3806.7|3818.8|3806.8|3818.8|3806.8|3818.7|3806.7|1
1614155450000|2021-02-24 08:30:50|3818.3|3806.3|3817.8|3805.8|3818.3|3806.3|3815.8|3803.8|7
1614155460000|2021-02-24 08:31:00|3819.3|3807.3|3820.3|3808.3|3820.3|3808.3|3818.3|3806.3|0
1614155470000|2021-02-24 08:31:10|3821.8|3809.8|3823.8|3811.8|3823.8|3811.8|3821.8|3809.8|0
1614155480000|2021-02-24 08:31:20|3824.8|3812.8|3825.4|3813.4|3825.4|3813.4|3824.3|3812.3|1
1614155490000|2021-02-24 08:31:30|3825.9|3813.9|3826.4|3814.4|3826.4|3814.4|3825.9|3813.9|0
1614155500000|2021-02-24 08:31:40|3825.4|3813.4|3824.8|3812.8|3826.4|3814.4|3824.4|3812.4|1
1614155510000|2021-02-24 08:31:50|3825.9|3813.9|3826.4|3814.4|3826.4|3814.4|3825.8|3813.8|0
1614155530000|2021-02-24 08:32:10|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|0
1614155540000|2021-02-24 08:32:20|3826.4|3814.4|3825.9|3813.9|3826.4|3814.4|3825.8|3813.8|0
1614155560000|2021-02-24 08:32:40|3825.8|3813.8|3822.9|3810.9|3825.8|3813.8|3822.4|3810.4|1
1614155570000|2021-02-24 08:32:50|3823.4|3811.4|3822.9|3810.9|3823.4|3811.4|3822.9|3810.9|2
1614155590000|2021-02-24 08:33:10|3822.3|3810.3|3820.4|3808.4|3822.3|3810.3|3820.4|3808.4|0
1614155600000|2021-02-24 08:33:20|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|1
1614155610000|2021-02-24 08:33:30|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|0
1614155620000|2021-02-24 08:33:40|3819.4|3807.4|3818|3806|3819.4|3807.4|3818|3806|4
1614155630000|2021-02-24 08:33:50|3816.5|3804.5|3814|3802|3816.5|3804.5|3814|3802|0
1614155640000|2021-02-24 08:34:00|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3813.5|3801.5|1
1614155650000|2021-02-24 08:34:10|3815|3803|3817|3805|3817|3805|3815|3803|2
1614155660000|2021-02-24 08:34:20|3817.5|3805.5|3819.9|3807.9|3820|3808|3817.5|3805.5|1
1614155670000|2021-02-24 08:34:30|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|0
1614155710000|2021-02-24 08:35:10|3819.3|3807.3|3818.9|3806.9|3819.3|3807.3|3817.5|3805.5|1
1614155720000|2021-02-24 08:35:20|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|0
1614155730000|2021-02-24 08:35:30|3818.3|3806.3|3817.8|3805.8|3818.3|3806.3|3817.8|3805.8|0
1614155740000|2021-02-24 08:35:40|3816.9|3804.9|3816.9|3804.9|3816.9|3804.9|3816.9|3804.9|0
1614155750000|2021-02-24 08:35:50|3817.4|3805.4|3817.9|3805.9|3817.9|3805.9|3817.4|3805.4|0
1614155760000|2021-02-24 08:36:00|3818|3806|3814.9|3802.9|3818|3806|3814.9|3802.9|0
1614155770000|2021-02-24 08:36:10|3814.8|3802.8|3814.3|3802.3|3814.8|3802.8|3814.3|3802.3|0
1614155780000|2021-02-24 08:36:20|3814.4|3802.4|3812.8|3800.8|3814.4|3802.4|3812.3|3800.3|2
1614155790000|2021-02-24 08:36:30|3813.8|3801.8|3813.8|3801.8|3813.8|3801.8|3813.8|3801.8|0
1614155810000|2021-02-24 08:36:50|3811.5|3799.5|3812.9|3800.9|3812.9|3800.9|3811|3799|15
1614155820000|2021-02-24 08:37:00|3812.4|3800.4|3811.9|3799.9|3812.9|3800.9|3810|3798|4
1614155830000|2021-02-24 08:37:10|3812.4|3800.4|3812.4|3800.4|3813.4|3801.4|3811.9|3799.9|5
1614155840000|2021-02-24 08:37:20|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|1
1614155850000|2021-02-24 08:37:30|3810|3798|3810|3798|3810|3798|3810|3798|1
1614155870000|2021-02-24 08:37:50|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|3810.5|3798.5|0
1614155880000|2021-02-24 08:38:00|3810|3798|3809.9|3797.9|3810|3798|3809.9|3797.9|0
1614155890000|2021-02-24 08:38:10|3809.4|3797.4|3808.3|3796.3|3809.4|3797.4|3808.3|3796.3|0
1614155900000|2021-02-24 08:38:20|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|3807.4|3795.4|2
1614155910000|2021-02-24 08:38:30|3809.4|3797.4|3808.9|3796.9|3809.4|3797.4|3808.9|3796.9|2
1614155920000|2021-02-24 08:38:40|3809|3797|3808.9|3796.9|3809.5|3797.5|3808.9|3796.9|0
1614155930000|2021-02-24 08:38:50|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|0
1614155940000|2021-02-24 08:39:00|3809|3797|3809.4|3797.4|3809.4|3797.4|3809|3797|0
1614155960000|2021-02-24 08:39:20|3810.4|3798.4|3809.4|3797.4|3810.4|3798.4|3809.3|3797.3|1
1614155970000|2021-02-24 08:39:30|3809.3|3797.3|3809.2|3797.2|3809.3|3797.3|3806.8|3794.8|3
1614155980000|2021-02-24 08:39:40|||||||||6
1614155990000|2021-02-24 08:39:50|3807.4|3795.4|3806.7|3794.7|3807.4|3795.4|3806.7|3794.7|4
1614156000000|2021-02-24 08:40:00|3806.3|3794.3|3806.8|3794.8|3806.9|3794.9|3806.2|3794.2|2
1614156010000|2021-02-24 08:40:10|3806.7|3794.7|3805.2|3793.2|3806.7|3794.7|3805.2|3793.2|3
1614156020000|2021-02-24 08:40:20|3806.1|3794.1|3805.2|3793.2|3806.2|3794.2|3805.2|3793.2|5
1614156030000|2021-02-24 08:40:30|3800.6|3788.6|3803.2|3791.2|3803.8|3791.8|3800.6|3788.6|13
1614156040000|2021-02-24 08:40:40|3802.8|3790.8|3802.7|3790.7|3802.8|3790.8|3802.7|3790.7|0
1614156050000|2021-02-24 08:40:50|3798.6|3786.6|3799|3787|3799|3787|3795.3|3783.3|13
1614156060000|2021-02-24 08:41:00|3799.1|3787.1|3801.7|3789.7|3802.2|3790.2|3798.2|3786.2|2
1614156070000|2021-02-24 08:41:10|3800.7|3788.7|3800.6|3788.6|3801.7|3789.7|3800.6|3788.6|0
1614156080000|2021-02-24 08:41:20|3801.1|3789.1|3801.2|3789.2|3801.2|3789.2|3801.1|3789.1|0
1614156090000|2021-02-24 08:41:30|3801.1|3789.1|3800.6|3788.6|3801.1|3789.1|3800.6|3788.6|1
1614156100000|2021-02-24 08:41:40|3800.7|3788.7|3800.7|3788.7|3802.2|3790.2|3800.7|3788.7|8
1614156110000|2021-02-24 08:41:50|3800.3|3788.3|3799.8|3787.8|3800.3|3788.3|3799.3|3787.3|2
1614156120000|2021-02-24 08:42:00|3799.7|3787.7|3801.2|3789.2|3801.7|3789.7|3799.2|3787.2|1
1614156130000|2021-02-24 08:42:10|3801.7|3789.7|3802.2|3790.2|3802.2|3790.2|3800.8|3788.8|0
1614156140000|2021-02-24 08:42:20|3801.7|3789.7|3804.7|3792.7|3805.7|3793.7|3801.7|3789.7|0
1614156150000|2021-02-24 08:42:30|3804.6|3792.6|3804.7|3792.7|3804.7|3792.7|3804.5|3792.5|0
1614156160000|2021-02-24 08:42:40|3804.2|3792.2|3805.1|3793.1|3805.1|3793.1|3804.2|3792.2|0
1614156170000|2021-02-24 08:42:50|3803.3|3791.3|3802.2|3790.2|3803.3|3791.3|3802.2|3790.2|10
1614156180000|2021-02-24 08:43:00|3801.8|3789.8|3801.7|3789.7|3801.8|3789.8|3801.7|3789.7|0
1614156190000|2021-02-24 08:43:10|3801.2|3789.2|3802.2|3790.2|3802.2|3790.2|3801.2|3789.2|0
1614156200000|2021-02-24 08:43:20|3802.7|3790.7|3802.3|3790.3|3802.7|3790.7|3802.3|3790.3|0
1614156210000|2021-02-24 08:43:30|3802.2|3790.2|3805.2|3793.2|3805.2|3793.2|3802.2|3790.2|2
1614156220000|2021-02-24 08:43:40|3805.7|3793.7|3803.7|3791.7|3805.7|3793.7|3803.7|3791.7|1
1614156230000|2021-02-24 08:43:50|3803.2|3791.2|3802.7|3790.7|3803.2|3791.2|3802.2|3790.2|0
1614156240000|2021-02-24 08:44:00|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|0
1614156250000|2021-02-24 08:44:10|3802.6|3790.6|3801.6|3789.6|3803.1|3791.1|3801.1|3789.1|0
1614156260000|2021-02-24 08:44:20|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.7|3788.7|2
1614156270000|2021-02-24 08:44:30|3801.7|3789.7|3802.7|3790.7|3802.7|3790.7|3801.2|3789.2|3
1614156280000|2021-02-24 08:44:40|3802.6|3790.6|3803.2|3791.2|3803.7|3791.7|3802.6|3790.6|0
1614156290000|2021-02-24 08:44:50|3802.7|3790.7|3802.7|3790.7|3803.2|3791.2|3802.2|3790.2|0
1614156300000|2021-02-24 08:45:00|3802.2|3790.2|3802.7|3790.7|3803.2|3791.2|3802.2|3790.2|0
1614156310000|2021-02-24 08:45:10|3803.8|3791.8|3802.3|3790.3|3803.8|3791.8|3802.3|3790.3|0
1614156320000|2021-02-24 08:45:20|3802.7|3790.7|3802.8|3790.8|3803.3|3791.3|3802.7|3790.7|0
1614156330000|2021-02-24 08:45:30|3803.2|3791.2|3804.8|3792.8|3804.8|3792.8|3802.8|3790.8|0
1614156340000|2021-02-24 08:45:40|3805.3|3793.3|3806.2|3794.2|3806.7|3794.7|3805.2|3793.2|0
1614156350000|2021-02-24 08:45:50|3807.1|3795.1|3806.8|3794.8|3807.1|3795.1|3806.7|3794.7|1
1614156360000|2021-02-24 08:46:00|3804.7|3792.7|3803.2|3791.2|3804.7|3792.7|3801.2|3789.2|0
1614156370000|2021-02-24 08:46:10|3803.3|3791.3|3804.3|3792.3|3804.3|3792.3|3803.3|3791.3|0
1614156380000|2021-02-24 08:46:20|3803.3|3791.3|3801.3|3789.3|3804.8|3792.8|3801.3|3789.3|3
1614156390000|2021-02-24 08:46:30|3800.8|3788.8|3800.9|3788.9|3801.4|3789.4|3800.4|3788.4|12
1614156400000|2021-02-24 08:46:40|3800.3|3788.3|3798.8|3786.8|3800.3|3788.3|3798.8|3786.8|2
1614156410000|2021-02-24 08:46:50|3798.3|3786.3|3799.2|3787.2|3799.7|3787.7|3797.2|3785.2|2
1614156420000|2021-02-24 08:47:00|3800.4|3788.4|3797.1|3785.1|3800.4|3788.4|3794.4|3782.4|5
1614156430000|2021-02-24 08:47:10|3799.6|3787.6|3800.7|3788.7|3800.7|3788.7|3798.6|3786.6|2
1614156440000|2021-02-24 08:47:20|3800.2|3788.2|3798.2|3786.2|3800.2|3788.2|3798.2|3786.2|0
1614156460000|2021-02-24 08:47:40|||||||||3
1614156470000|2021-02-24 08:47:50|3797.2|3785.2|3797.3|3785.3|3797.3|3785.3|3794.4|3782.4|12
1614156480000|2021-02-24 08:48:00|3797.2|3785.2|3798.2|3786.2|3798.2|3786.2|3796.3|3784.3|8
1614156490000|2021-02-24 08:48:10|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|3798.7|3786.7|0
1614156500000|2021-02-24 08:48:20|3799.7|3787.7|3798.2|3786.2|3799.7|3787.7|3798.2|3786.2|0
1614156510000|2021-02-24 08:48:30|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|1
1614156530000|2021-02-24 08:48:50|||||||||1
1614156540000|2021-02-24 08:49:00|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1614156550000|2021-02-24 08:49:10|3796.7|3784.7|3795.7|3783.7|3796.7|3784.7|3794.2|3782.2|10
1614156560000|2021-02-24 08:49:20|3795.6|3783.6|3795.1|3783.1|3796.1|3784.1|3795.1|3783.1|11
1614156570000|2021-02-24 08:49:30|3794.2|3782.2|3794.1|3782.1|3795.1|3783.1|3794.1|3782.1|0
1614156580000|2021-02-24 08:49:40|3795.1|3783.1|3797.1|3785.1|3797.1|3785.1|3795.1|3783.1|0
1614156590000|2021-02-24 08:49:50|3798.2|3786.2|3799.2|3787.2|3799.6|3787.6|3797.7|3785.7|1
1614156600000|2021-02-24 08:50:00|3799.6|3787.6|3799.7|3787.7|3799.7|3787.7|3798.7|3786.7|0
1614156610000|2021-02-24 08:50:10|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3799.7|3787.7|0
1614156620000|2021-02-24 08:50:20|||||||||5
1614156630000|2021-02-24 08:50:30|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1614156640000|2021-02-24 08:50:40|3800.2|3788.2|3799.7|3787.7|3800.2|3788.2|3799.7|3787.7|0
1614156650000|2021-02-24 08:50:50|3800.2|3788.2|3800.7|3788.7|3800.7|3788.7|3800.2|3788.2|0
1614156670000|2021-02-24 08:51:10|3799.7|3787.7|3800.2|3788.2|3800.2|3788.2|3799.7|3787.7|0
1614156680000|2021-02-24 08:51:20|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.7|3788.7|2
1614156690000|2021-02-24 08:51:30|3802.1|3790.1|3795|3783|3803.6|3791.6|3795|3783|21
1614156700000|2021-02-24 08:51:40|3795.5|3783.5|3795.5|3783.5|3795.5|3783.5|3794|3782|10
1614156710000|2021-02-24 08:51:50|3794.1|3782.1|3800.7|3788.7|3801.2|3789.2|3793.9|3781.9|9
1614156720000|2021-02-24 08:52:00|3800.2|3788.2|3802|3790|3802|3790|3799.2|3787.2|1
1614156730000|2021-02-24 08:52:10|3802.1|3790.1|3803.7|3791.7|3804.2|3792.2|3802.1|3790.1|2
1614156740000|2021-02-24 08:52:20|3803.2|3791.2|3803.2|3791.2|3804.3|3792.3|3803.1|3791.1|18
1614156750000|2021-02-24 08:52:30|3802.7|3790.7|3801.7|3789.7|3802.7|3790.7|3801.7|3789.7|0
1614156760000|2021-02-24 08:52:40|3800.1|3788.1|3799.7|3787.7|3800.1|3788.1|3799.7|3787.7|0
1614156770000|2021-02-24 08:52:50|3801.2|3789.2|3798.1|3786.1|3801.2|3789.2|3798.1|3786.1|0
1614156780000|2021-02-24 08:53:00|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.1|3785.1|2
1614156820000|2021-02-24 08:53:40|||||||||1
1614156860000|2021-02-24 08:54:20|3797.1|3785.1|3795.6|3783.6|3797.1|3785.1|3795.1|3783.1|1
1614156870000|2021-02-24 08:54:30|3795.1|3783.1|3794|3782|3795.1|3783.1|3794|3782|6
1614156880000|2021-02-24 08:54:40|||||||||4
1614156890000|2021-02-24 08:54:50|3794.5|3782.5|3794.1|3782.1|3794.5|3782.5|3794.1|3782.1|0
1614156900000|2021-02-24 08:55:00|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|0
1614156910000|2021-02-24 08:55:10|3794|3782|3791.1|3779.1|3794.6|3782.6|3786.4|3766.4|2
1614156920000|2021-02-24 08:55:20|3792|3780|3790.5|3778.5|3792|3780|3790|3778|6
1614156930000|2021-02-24 08:55:30|3791|3779|3791.5|3779.5|3791.5|3779.5|3791|3779|0
1614156940000|2021-02-24 08:55:40|3791|3779|3790|3778|3791|3779|3790|3778|1
1614156950000|2021-02-24 08:55:50|3790.5|3778.5|3789.6|3777.6|3790.5|3778.5|3789.6|3777.6|3
1614156960000|2021-02-24 08:56:00|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|0
1614156970000|2021-02-24 08:56:10|3790.6|3778.6|3792.1|3780.1|3792.1|3780.1|3790.6|3778.6|0
1614156980000|2021-02-24 08:56:20|3792.6|3780.6|3793.1|3781.1|3793.1|3781.1|3792.6|3780.6|0
1614156990000|2021-02-24 08:56:30|3793.6|3781.6|3794.1|3782.1|3794.6|3782.6|3793.6|3781.6|0
1614157010000|2021-02-24 08:56:50|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|3794.6|3782.6|0
1614157020000|2021-02-24 08:57:00|3795|3783|3793.7|3781.7|3796.1|3784.1|3790.7|3778.7|18
1614157030000|2021-02-24 08:57:10|3794.2|3782.2|3792.7|3780.7|3794.2|3782.2|3792.7|3780.7|1
1614157040000|2021-02-24 08:57:20|3792.8|3780.8|3791.7|3779.7|3793.8|3781.8|3791.2|3779.2|5
1614157050000|2021-02-24 08:57:30|3790.2|3778.2|3791.2|3779.2|3791.7|3779.7|3790.2|3778.2|0
1614157060000|2021-02-24 08:57:40|3791.7|3779.7|3791.2|3779.2|3791.7|3779.7|3791.2|3779.2|0
1614157070000|2021-02-24 08:57:50|3791.7|3779.7|3790.3|3778.3|3791.7|3779.7|3790.3|3778.3|0
1614157080000|2021-02-24 08:58:00|3790.2|3778.2|3789.7|3777.7|3790.2|3778.2|3789.7|3777.7|0
1614157090000|2021-02-24 08:58:10|||||||||2
1614157100000|2021-02-24 08:58:20|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|1
1614157110000|2021-02-24 08:58:30|3791.1|3779.1|3791.2|3779.2|3791.2|3779.2|3791.1|3779.1|3
1614157120000|2021-02-24 08:58:40|||||||||1
1614157130000|2021-02-24 08:58:50|||||||||6
1614157140000|2021-02-24 08:59:00|3791.3|3779.3|3791.2|3779.2|3791.3|3779.3|3791.2|3779.2|7
1614157150000|2021-02-24 08:59:10|||||||||3
1614157180000|2021-02-24 08:59:40|||||||||5
1614157190000|2021-02-24 08:59:50|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|10
1614157200000|2021-02-24 09:00:00|||||||||2
1614157230000|2021-02-24 09:00:30|||||||||6
1614157250000|2021-02-24 09:00:50|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|2
1614157260000|2021-02-24 09:01:00|3792.8|3780.8|3794.3|3782.3|3794.3|3782.3|3792.8|3780.8|2
1614157270000|2021-02-24 09:01:10|3793.3|3781.3|3793.3|3781.3|3793.8|3781.8|3793.3|3781.3|0
1614157280000|2021-02-24 09:01:20|3793.7|3781.7|3794.3|3782.3|3794.3|3782.3|3793.7|3781.7|0
1614157290000|2021-02-24 09:01:30|3793.8|3781.8|3795.8|3783.8|3795.8|3783.8|3793.8|3781.8|14
1614157300000|2021-02-24 09:01:40|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|0
1614157310000|2021-02-24 09:01:50|3797.2|3785.2|3797.6|3785.6|3797.6|3785.6|3797.2|3785.2|18
1614157320000|2021-02-24 09:02:00|3797.2|3785.2|3797.6|3785.6|3797.6|3785.6|3797.2|3785.2|1
1614157330000|2021-02-24 09:02:10|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|4
1614157340000|2021-02-24 09:02:20|3798.1|3786.1|3796.6|3784.6|3798.1|3786.1|3796.6|3784.6|10
1614157350000|2021-02-24 09:02:30|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|0
1614157360000|2021-02-24 09:02:40|3796.1|3784.1|3796.6|3784.6|3796.6|3784.6|3796.1|3784.1|0
1614157380000|2021-02-24 09:03:00|3796.7|3784.7|3796.1|3784.1|3796.7|3784.7|3796.1|3784.1|0
1614157390000|2021-02-24 09:03:10|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|0
1614157400000|2021-02-24 09:03:20|3796.1|3784.1|3796.7|3784.7|3796.7|3784.7|3796.1|3784.1|0
1614157430000|2021-02-24 09:03:50|3797.2|3785.2|3800.2|3788.2|3800.2|3788.2|3797.2|3785.2|1
1614157440000|2021-02-24 09:04:00|3799.7|3787.7|3800.2|3788.2|3800.2|3788.2|3799.7|3787.7|1
1614157450000|2021-02-24 09:04:10|3802.1|3790.1|3801.7|3789.7|3802.2|3790.2|3800.6|3788.6|4
1614157460000|2021-02-24 09:04:20|3802.2|3790.2|3801.8|3789.8|3802.2|3790.2|3801.8|3789.8|1
1614157470000|2021-02-24 09:04:30|3802.3|3790.3|3803.8|3791.8|3803.8|3791.8|3802.3|3790.3|2
1614157480000|2021-02-24 09:04:40|3803.3|3791.3|3801.7|3789.7|3803.3|3791.3|3800.8|3788.8|3
1614157490000|2021-02-24 09:04:50|3802.2|3790.2|3802.2|3790.2|3802.7|3790.7|3802.2|3790.2|0
1614157500000|2021-02-24 09:05:00|3802.7|3790.7|3801.2|3789.2|3802.7|3790.7|3801.2|3789.2|1
1614157510000|2021-02-24 09:05:10|3803.2|3791.2|3804.2|3792.2|3804.2|3792.2|3803.2|3791.2|1
1614157520000|2021-02-24 09:05:20|3803.7|3791.7|3803.7|3791.7|3804.2|3792.2|3803.7|3791.7|0
1614157530000|2021-02-24 09:05:30|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|5
1614157540000|2021-02-24 09:05:40|3804.6|3792.6|3804.7|3792.7|3805.2|3793.2|3804.2|3792.2|1
1614157550000|2021-02-24 09:05:50|3805.2|3793.2|3805.7|3793.7|3805.7|3793.7|3804.7|3792.7|13
1614157560000|2021-02-24 09:06:00|3804.2|3792.2|3801.2|3789.2|3804.2|3792.2|3801.2|3789.2|9
1614157570000|2021-02-24 09:06:10|3800.7|3788.7|3799.7|3787.7|3800.7|3788.7|3799.7|3787.7|3
1614157580000|2021-02-24 09:06:20|3800.7|3788.7|3801.7|3789.7|3801.7|3789.7|3800.7|3788.7|8
1614157590000|2021-02-24 09:06:30|3802.2|3790.2|3801.6|3789.6|3803.1|3791.1|3797.6|3785.6|40
1614157600000|2021-02-24 09:06:40|3801.7|3789.7|3801.7|3789.7|3802.2|3790.2|3801.7|3789.7|5
1614157610000|2021-02-24 09:06:50|3801.2|3789.2|3800.2|3788.2|3801.2|3789.2|3800.2|3788.2|27
1614157620000|2021-02-24 09:07:00|3800.3|3788.3|3801.3|3789.3|3801.3|3789.3|3800.3|3788.3|1
1614157630000|2021-02-24 09:07:10|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|6
1614157640000|2021-02-24 09:07:20|3803.2|3791.2|3803.7|3791.7|3803.7|3791.7|3803.2|3791.2|13
1614157650000|2021-02-24 09:07:30|3804.7|3792.7|3805.7|3793.7|3805.7|3793.7|3804.3|3792.3|2
1614157660000|2021-02-24 09:07:40|3805.2|3793.2|3805.2|3793.2|3805.7|3793.7|3804.7|3792.7|0
1614157670000|2021-02-24 09:07:50|3804.7|3792.7|3804.2|3792.2|3805.2|3793.2|3804.2|3792.2|3
1614157680000|2021-02-24 09:08:00|3805.2|3793.2|3804.7|3792.7|3805.2|3793.2|3804.7|3792.7|3
1614157690000|2021-02-24 09:08:10|3804.2|3792.2|3803.7|3791.7|3804.2|3792.2|3803.7|3791.7|4
1614157700000|2021-02-24 09:08:20|||||||||20
1614157710000|2021-02-24 09:08:30|3803.8|3791.8|3803.8|3791.8|3804.2|3792.2|3803.8|3791.8|7
1614157720000|2021-02-24 09:08:40|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|1
1614157730000|2021-02-24 09:08:50|||||||||5
1614157740000|2021-02-24 09:09:00|3805.2|3793.2|3805.7|3793.7|3805.7|3793.7|3805.2|3793.2|3
1614157750000|2021-02-24 09:09:10|3806.2|3794.2|3807.3|3795.3|3807.3|3795.3|3806.2|3794.2|5
1614157760000|2021-02-24 09:09:20|3807.2|3795.2|3805.2|3793.2|3807.2|3795.2|3805.2|3793.2|4
1614157770000|2021-02-24 09:09:30|3805.3|3793.3|3805.8|3793.8|3805.8|3793.8|3805.3|3793.3|0
1614157780000|2021-02-24 09:09:40|3806.2|3794.2|3806.8|3794.8|3806.8|3794.8|3805.3|3793.3|2
1614157790000|2021-02-24 09:09:50|3805.3|3793.3|3805.2|3793.2|3806.3|3794.3|3805.2|3793.2|2
1614157800000|2021-02-24 09:10:00|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|3804.7|3792.7|0
1614157810000|2021-02-24 09:10:10|3804.8|3792.8|3806.8|3794.8|3806.8|3794.8|3804.8|3792.8|1
1614157820000|2021-02-24 09:10:20|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|1
1614157830000|2021-02-24 09:10:30|3807.2|3795.2|3807.2|3795.2|3807.2|3795.2|3807.1|3795.1|2
1614157850000|2021-02-24 09:10:50|3805.8|3793.8|3806.7|3794.7|3807.2|3795.2|3805.8|3793.8|3
1614157860000|2021-02-24 09:11:00|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|0
1614157890000|2021-02-24 09:11:30|3806.8|3794.8|3807.3|3795.3|3807.3|3795.3|3806.8|3794.8|5
1614157900000|2021-02-24 09:11:40|3806.8|3794.8|3807.3|3795.3|3807.3|3795.3|3806.8|3794.8|11
1614157910000|2021-02-24 09:11:50|3808.3|3796.3|3807.8|3795.8|3808.3|3796.3|3807.8|3795.8|1
1614157930000|2021-02-24 09:12:10|3808.3|3796.3|3807.8|3795.8|3808.3|3796.3|3807.8|3795.8|0
1614157940000|2021-02-24 09:12:20|3808.3|3796.3|3807.8|3795.8|3808.3|3796.3|3807.7|3795.7|2
1614157950000|2021-02-24 09:12:30|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|3808.3|3796.3|0
1614157960000|2021-02-24 09:12:40|3808.2|3796.2|3808.3|3796.3|3808.3|3796.3|3808.2|3796.2|6
1614157970000|2021-02-24 09:12:50|||||||||8
1614157980000|2021-02-24 09:13:00|||||||||3
1614157990000|2021-02-24 09:13:10|||||||||3
1614158000000|2021-02-24 09:13:20|||||||||10
1614158010000|2021-02-24 09:13:30|3809.8|3797.8|3811.3|3799.3|3811.3|3799.3|3809.8|3797.8|6
1614158020000|2021-02-24 09:13:40|3814.2|3802.2|3813.9|3801.9|3814.4|3802.4|3813.8|3801.8|17
1614158030000|2021-02-24 09:13:50|3812.4|3800.4|3813.8|3801.8|3813.9|3801.9|3810.8|3798.8|2
1614158040000|2021-02-24 09:14:00|3813.3|3801.3|3813.3|3801.3|3813.3|3801.3|3812.8|3800.8|2
1614158050000|2021-02-24 09:14:10|3813.4|3801.4|3813.3|3801.3|3814.3|3802.3|3813.3|3801.3|3
1614158060000|2021-02-24 09:14:20|3812.3|3800.3|3813.3|3801.3|3813.3|3801.3|3812.3|3800.3|1
1614158070000|2021-02-24 09:14:30|3812.8|3800.8|3812.8|3800.8|3812.8|3800.8|3812.8|3800.8|0
1614158080000|2021-02-24 09:14:40|3813.3|3801.3|3813.3|3801.3|3813.3|3801.3|3812.8|3800.8|2
1614158090000|2021-02-24 09:14:50|3813.8|3801.8|3813.8|3801.8|3813.8|3801.8|3813.8|3801.8|0
1614158100000|2021-02-24 09:15:00|3813.9|3801.9|3814.4|3802.4|3814.4|3802.4|3813.8|3801.8|0
1614158110000|2021-02-24 09:15:10|3814.9|3802.9|3816.3|3804.3|3816.3|3804.3|3814.9|3802.9|10
1614158120000|2021-02-24 09:15:20|3816.4|3804.4|3818.9|3806.9|3818.9|3806.9|3816.4|3804.4|4
1614158130000|2021-02-24 09:15:30|3819|3807|3819|3807|3819|3807|3818.9|3806.9|2
1614158140000|2021-02-24 09:15:40|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|3819.5|3807.5|0
1614158150000|2021-02-24 09:15:50|3819.4|3807.4|3815.4|3803.4|3819.4|3807.4|3815.4|3803.4|1
1614158160000|2021-02-24 09:16:00|3814.9|3802.9|3815.8|3803.8|3816.3|3804.3|3814.9|3802.9|3
1614158170000|2021-02-24 09:16:10|3815.9|3803.9|3816.3|3804.3|3816.3|3804.3|3815.8|3803.8|2
1614158180000|2021-02-24 09:16:20|3816.4|3804.4|3817.3|3805.3|3817.3|3805.3|3815.8|3803.8|0
1614158200000|2021-02-24 09:16:40|3817.8|3805.8|3818.4|3806.4|3818.4|3806.4|3817.8|3805.8|2
1614158210000|2021-02-24 09:16:50|3818.8|3806.8|3818.9|3806.9|3818.9|3806.9|3818.8|3806.8|0
1614158220000|2021-02-24 09:17:00|3817.8|3805.8|3820.2|3808.2|3820.2|3808.2|3817.8|3805.8|1
1614158230000|2021-02-24 09:17:10|3820.3|3808.3|3822.3|3810.3|3822.3|3810.3|3820.3|3808.3|2
1614158240000|2021-02-24 09:17:20|3823.4|3811.4|3825.4|3813.4|3825.9|3813.9|3822.9|3810.9|3
1614158250000|2021-02-24 09:17:30|3825.9|3813.9|3825.9|3813.9|3826.4|3814.4|3825.9|3813.9|0
1614158260000|2021-02-24 09:17:40|3824.9|3812.9|3824.3|3812.3|3824.9|3812.9|3824.3|3812.3|0
1614158270000|2021-02-24 09:17:50|3823.8|3811.8|3825.2|3813.2|3827.2|3815.2|3823.8|3811.8|7
1614158280000|2021-02-24 09:18:00|3825.3|3813.3|3826.3|3814.3|3826.4|3814.4|3825.3|3813.3|0
1614158290000|2021-02-24 09:18:10|3826.4|3814.4|3827.2|3815.2|3827.3|3815.3|3826.4|3814.4|12
1614158300000|2021-02-24 09:18:20|3826.7|3814.7|3825.7|3813.7|3826.7|3814.7|3825.7|3813.7|8
1614158310000|2021-02-24 09:18:30|3826.6|3814.6|3826.2|3814.2|3828.2|3816.2|3826.2|3814.2|2
1614158330000|2021-02-24 09:18:50|3827.2|3815.2|3827.7|3815.7|3827.7|3815.7|3826.2|3814.2|0
1614158340000|2021-02-24 09:19:00|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|0
1614158350000|2021-02-24 09:19:10|3828.8|3816.8|3828.3|3816.3|3829.3|3817.3|3828.3|3816.3|5
1614158360000|2021-02-24 09:19:20|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|0
1614158370000|2021-02-24 09:19:30|3828.3|3816.3|3828.8|3816.8|3828.8|3816.8|3828.3|3816.3|0
1614158390000|2021-02-24 09:19:50|3829.3|3817.3|3830.7|3818.7|3830.7|3818.7|3829.3|3817.3|21
1614158400000|2021-02-24 09:20:00|3830.8|3818.8|3830.2|3818.2|3831.2|3819.2|3830.2|3818.2|12
1614158410000|2021-02-24 09:20:10|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|4
1614158420000|2021-02-24 09:20:20|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|10
1614158430000|2021-02-24 09:20:30|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1614158450000|2021-02-24 09:20:50|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|0
1614158490000|2021-02-24 09:21:30|3832.1|3820.1|3829.2|3817.2|3832.1|3820.1|3828.7|3816.7|5
1614158500000|2021-02-24 09:21:40|3828.7|3816.7|3826.7|3814.7|3828.7|3816.7|3826.7|3814.7|0
1614158510000|2021-02-24 09:21:50|3826.2|3814.2|3826.2|3814.2|3826.7|3814.7|3825.3|3813.3|0
1614158520000|2021-02-24 09:22:00|3826.3|3814.3|3826.7|3814.7|3826.7|3814.7|3826.3|3814.3|0
1614158530000|2021-02-24 09:22:10|3825.8|3813.8|3827.3|3815.3|3827.7|3815.7|3825.7|3813.7|0
1614158540000|2021-02-24 09:22:20|3827.2|3815.2|3826.8|3814.8|3827.7|3815.7|3826.8|3814.8|0
1614158550000|2021-02-24 09:22:30|3826.3|3814.3|3825.3|3813.3|3826.3|3814.3|3825.3|3813.3|0
1614158560000|2021-02-24 09:22:40|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1614158570000|2021-02-24 09:22:50|3826.3|3814.3|3826.8|3814.8|3826.8|3814.8|3826.3|3814.3|0
1614158590000|2021-02-24 09:23:10|3827.3|3815.3|3829.3|3817.3|3829.3|3817.3|3827.3|3815.3|0
1614158600000|2021-02-24 09:23:20|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1614158610000|2021-02-24 09:23:30|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1614158620000|2021-02-24 09:23:40|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|0
1614158630000|2021-02-24 09:23:50|3827.8|3815.8|3827.3|3815.3|3827.8|3815.8|3827.3|3815.3|0
1614158640000|2021-02-24 09:24:00|3826.8|3814.8|3828.8|3816.8|3828.8|3816.8|3826.8|3814.8|0
1614158650000|2021-02-24 09:24:10|3829.3|3817.3|3828.8|3816.8|3829.3|3817.3|3828.8|3816.8|0
1614158660000|2021-02-24 09:24:20|3828.7|3816.7|3830.2|3818.2|3832|3820|3828.7|3816.7|10
1614158670000|2021-02-24 09:24:30|3830.3|3818.3|3830.7|3818.7|3830.7|3818.7|3830.2|3818.2|0
1614158690000|2021-02-24 09:24:50|3830.3|3818.3|3829.3|3817.3|3830.3|3818.3|3829.3|3817.3|0
1614158700000|2021-02-24 09:25:00|3829.2|3817.2|3827.3|3815.3|3829.2|3817.2|3827.3|3815.3|1
1614158710000|2021-02-24 09:25:10|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|1
1614158720000|2021-02-24 09:25:20|3827.2|3815.2|3828.2|3816.2|3828.2|3816.2|3826.8|3814.8|0
1614158730000|2021-02-24 09:25:30|3827.8|3815.8|3828.2|3816.2|3828.2|3816.2|3827.8|3815.8|0
1614158740000|2021-02-24 09:25:40|3826.9|3814.9|3826.7|3814.7|3826.9|3814.9|3826.7|3814.7|0
1614158750000|2021-02-24 09:25:50|3826.3|3814.3|3821.2|3809.2|3826.3|3814.3|3821.2|3809.2|4
1614158760000|2021-02-24 09:26:00|3820.7|3808.7|3822.2|3810.2|3822.7|3810.7|3820.2|3808.2|0
1614158780000|2021-02-24 09:26:20|3821.2|3809.2|3821.3|3809.3|3821.7|3809.7|3820.8|3808.8|0
1614158790000|2021-02-24 09:26:30|3822.2|3810.2|3826.2|3814.2|3826.2|3814.2|3822.2|3810.2|2
1614158800000|2021-02-24 09:26:40|3826.7|3814.7|3827.2|3815.2|3827.2|3815.2|3826.7|3814.7|0
1614158810000|2021-02-24 09:26:50|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|0
1614158820000|2021-02-24 09:27:00|3828.2|3816.2|3827.2|3815.2|3828.2|3816.2|3827.2|3815.2|0
1614158830000|2021-02-24 09:27:10|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|3827.7|3815.7|0
1614158840000|2021-02-24 09:27:20|3827.2|3815.2|3826.3|3814.3|3827.2|3815.2|3826.3|3814.3|0
1614158850000|2021-02-24 09:27:30|3826.7|3814.7|3825.7|3813.7|3826.7|3814.7|3825.2|3813.2|0
1614158860000|2021-02-24 09:27:40|3825.2|3813.2|3826.7|3814.7|3826.7|3814.7|3825.2|3813.2|2
1614158870000|2021-02-24 09:27:50|3826.8|3814.8|3823.7|3811.7|3827.2|3815.2|3823.7|3811.7|1
1614158880000|2021-02-24 09:28:00|3823.3|3811.3|3823.3|3811.3|3823.3|3811.3|3822.7|3810.7|0
1614158890000|2021-02-24 09:28:10|3823.2|3811.2|3825.7|3813.7|3825.7|3813.7|3823.2|3811.2|0
1614158900000|2021-02-24 09:28:20|3825.2|3813.2|3824.7|3812.7|3825.2|3813.2|3824.7|3812.7|0
1614158940000|2021-02-24 09:29:00|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|0
1614158950000|2021-02-24 09:29:10|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|0
1614158960000|2021-02-24 09:29:20|3826.2|3814.2|3826.7|3814.7|3826.7|3814.7|3826.2|3814.2|2
1614158970000|2021-02-24 09:29:30|3827.2|3815.2|3827.2|3815.2|3827.2|3815.2|3827.2|3815.2|0
1614158980000|2021-02-24 09:29:40|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|3828.2|3816.2|6
1614158990000|2021-02-24 09:29:50|3828.6|3816.6|3829.6|3817.6|3829.6|3817.6|3828.1|3816.1|0
1614159000000|2021-02-24 09:30:00|3829.7|3817.7|3830.6|3818.6|3830.6|3818.6|3829.7|3817.7|0
1614159020000|2021-02-24 09:30:20|3830.7|3818.7|3830.7|3818.7|3831.2|3819.2|3830.7|3818.7|12
1614159030000|2021-02-24 09:30:30|3830.2|3818.2|3829.2|3817.2|3830.2|3818.2|3829.2|3817.2|0
1614159040000|2021-02-24 09:30:40|3828.6|3816.6|3827.7|3815.7|3828.7|3816.7|3827.7|3815.7|1
1614159050000|2021-02-24 09:30:50|3827.6|3815.6|3828.2|3816.2|3828.2|3816.2|3827.6|3815.6|0
1614159060000|2021-02-24 09:31:00|3827.7|3815.7|3827.6|3815.6|3827.7|3815.7|3827.6|3815.6|0
1614159070000|2021-02-24 09:31:10|3826.7|3814.7|3827.7|3815.7|3827.7|3815.7|3826.6|3814.6|5
1614159080000|2021-02-24 09:31:20|3828.1|3816.1|3829.6|3817.6|3829.6|3817.6|3828.1|3816.1|1
1614159090000|2021-02-24 09:31:30|3829.7|3817.7|3830.1|3818.1|3830.6|3818.6|3829.7|3817.7|0
1614159100000|2021-02-24 09:31:40|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|0
1614159110000|2021-02-24 09:31:50|3829.2|3817.2|3829.6|3817.6|3829.6|3817.6|3829.1|3817.1|5
1614159120000|2021-02-24 09:32:00|3829.1|3817.1|3828.2|3816.2|3829.1|3817.1|3828.1|3816.1|0
1614159130000|2021-02-24 09:32:10|||||||||5
1614159140000|2021-02-24 09:32:20|3828.6|3816.6|3828.7|3816.7|3828.7|3816.7|3828.6|3816.6|0
1614159150000|2021-02-24 09:32:30|3828.2|3816.2|3828.1|3816.1|3828.2|3816.2|3828.1|3816.1|0
1614159160000|2021-02-24 09:32:40|3830.1|3818.1|3830.6|3818.6|3830.6|3818.6|3830.1|3818.1|3
1614159180000|2021-02-24 09:33:00|3830.1|3818.1|3832.2|3820.2|3832.2|3820.2|3830.1|3818.1|9
1614159190000|2021-02-24 09:33:10|3831.7|3819.7|3831.3|3819.3|3832.7|3820.7|3831.3|3819.3|14
1614159200000|2021-02-24 09:33:20|3832.2|3820.2|3833.3|3821.3|3833.3|3821.3|3832.1|3820.1|1
1614159210000|2021-02-24 09:33:30|3832.8|3820.8|3832.4|3820.4|3832.9|3820.9|3832.3|3820.3|1
1614159220000|2021-02-24 09:33:40|3832.3|3820.3|3832.8|3820.8|3832.8|3820.8|3832.3|3820.3|1
1614159230000|2021-02-24 09:33:50|3832.3|3820.3|3832.8|3820.8|3832.8|3820.8|3832.3|3820.3|0
1614159240000|2021-02-24 09:34:00|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|0
1614159260000|2021-02-24 09:34:20|||||||||1
1614159270000|2021-02-24 09:34:30|3832.2|3820.2|3832.8|3820.8|3832.8|3820.8|3832.2|3820.2|1
1614159280000|2021-02-24 09:34:40|3833.3|3821.3|3834.2|3822.2|3834.7|3822.7|3833.3|3821.3|1
1614159290000|2021-02-24 09:34:50|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|0
1614159300000|2021-02-24 09:35:00|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|0
1614159310000|2021-02-24 09:35:10|3832.7|3820.7|3834.2|3822.2|3834.2|3822.2|3832.7|3820.7|3
1614159340000|2021-02-24 09:35:40|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|4
1614159350000|2021-02-24 09:35:50|3834.1|3822.1|3834.1|3822.1|3834.6|3822.6|3834.1|3822.1|1
1614159360000|2021-02-24 09:36:00|||||||||3
1614159410000|2021-02-24 09:36:50|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|1
1614159420000|2021-02-24 09:37:00|3834.1|3822.1|3834.6|3822.6|3834.6|3822.6|3834.1|3822.1|7
1614159430000|2021-02-24 09:37:10|3834.2|3822.2|3834.1|3822.1|3834.2|3822.2|3834.1|3822.1|1
1614159440000|2021-02-24 09:37:20|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|5
1614159450000|2021-02-24 09:37:30|3832.3|3820.3|3832.2|3820.2|3832.3|3820.3|3832.2|3820.2|0
1614159470000|2021-02-24 09:37:50|3831.7|3819.7|3830.7|3818.7|3831.7|3819.7|3830.7|3818.7|0
1614159480000|2021-02-24 09:38:00|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1614159490000|2021-02-24 09:38:10|3829.7|3817.7|3830.2|3818.2|3830.7|3818.7|3829.7|3817.7|0
1614159500000|2021-02-24 09:38:20|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|0
1614159510000|2021-02-24 09:38:30|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|3829.2|3817.2|0
1614159520000|2021-02-24 09:38:40|3829.7|3817.7|3830.2|3818.2|3830.2|3818.2|3829.7|3817.7|1
1614159540000|2021-02-24 09:39:00|3829.8|3817.8|3829.3|3817.3|3830.2|3818.2|3829.3|3817.3|2
1614159550000|2021-02-24 09:39:10|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1614159560000|2021-02-24 09:39:20|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1614159570000|2021-02-24 09:39:30|3828.8|3816.8|3828.7|3816.7|3828.8|3816.8|3828.7|3816.7|0
1614159580000|2021-02-24 09:39:40|3828.3|3816.3|3828.7|3816.7|3828.7|3816.7|3828.2|3816.2|22
1614159600000|2021-02-24 09:40:00|3828.3|3816.3|3827.7|3815.7|3828.3|3816.3|3827.7|3815.7|0
1614159610000|2021-02-24 09:40:10|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|0
1614159630000|2021-02-24 09:40:30|3827.8|3815.8|3826.8|3814.8|3827.8|3815.8|3826.8|3814.8|0
1614159650000|2021-02-24 09:40:50|3825.8|3813.8|3824.8|3812.8|3825.8|3813.8|3824.8|3812.8|1
1614159660000|2021-02-24 09:41:00|3825.3|3813.3|3824.3|3812.3|3825.3|3813.3|3824.3|3812.3|0
1614159680000|2021-02-24 09:41:20|3823.8|3811.8|3824.8|3812.8|3824.8|3812.8|3823.3|3811.3|0
1614159690000|2021-02-24 09:41:30|3824.3|3812.3|3826.3|3814.3|3826.3|3814.3|3824.3|3812.3|0
1614159700000|2021-02-24 09:41:40|3826.8|3814.8|3826.3|3814.3|3826.8|3814.8|3826.3|3814.3|0
1614159710000|2021-02-24 09:41:50|3825.9|3813.9|3828.3|3816.3|3828.3|3816.3|3825.9|3813.9|0
1614159720000|2021-02-24 09:42:00|3827.3|3815.3|3827.8|3815.8|3828.3|3816.3|3826.8|3814.8|1
1614159730000|2021-02-24 09:42:10|3827.3|3815.3|3827.8|3815.8|3827.8|3815.8|3827.3|3815.3|5
1614159750000|2021-02-24 09:42:30|3827.3|3815.3|3824.8|3812.8|3827.3|3815.3|3824.3|3812.3|0
1614159770000|2021-02-24 09:42:50|3825.3|3813.3|3824.8|3812.8|3825.3|3813.3|3824.8|3812.8|0
1614159780000|2021-02-24 09:43:00|3824.3|3812.3|3824.8|3812.8|3824.8|3812.8|3824.3|3812.3|0
1614159800000|2021-02-24 09:43:20|3824.3|3812.3|3823.8|3811.8|3824.3|3812.3|3823.8|3811.8|1
1614159810000|2021-02-24 09:43:30|3824.3|3812.3|3825.8|3813.8|3825.8|3813.8|3824.3|3812.3|0
1614159820000|2021-02-24 09:43:40|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|3825.3|3813.3|0
1614159830000|2021-02-24 09:43:50|3824.8|3812.8|3826.3|3814.3|3826.3|3814.3|3824.8|3812.8|0
1614159840000|2021-02-24 09:44:00|3825.9|3813.9|3825.8|3813.8|3825.9|3813.9|3825.8|3813.8|0
1614159850000|2021-02-24 09:44:10|3826.3|3814.3|3825.8|3813.8|3826.3|3814.3|3825.8|3813.8|0
1614159860000|2021-02-24 09:44:20|3825.3|3813.3|3825.8|3813.8|3825.8|3813.8|3825.3|3813.3|0
1614159870000|2021-02-24 09:44:30|3825.3|3813.3|3825.8|3813.8|3827.3|3815.3|3824.8|3812.8|0
1614159880000|2021-02-24 09:44:40|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|0
1614159890000|2021-02-24 09:44:50|3825.8|3813.8|3826.3|3814.3|3826.3|3814.3|3825.8|3813.8|0
1614159900000|2021-02-24 09:45:00|3825.9|3813.9|3826.3|3814.3|3826.3|3814.3|3825.9|3813.9|0
1614159920000|2021-02-24 09:45:20|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1614159930000|2021-02-24 09:45:30|3825.3|3813.3|3824.8|3812.8|3825.3|3813.3|3824.8|3812.8|0
1614159950000|2021-02-24 09:45:50|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|1
1614159960000|2021-02-24 09:46:00|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|3823.8|3811.8|1
1614159970000|2021-02-24 09:46:10|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|6
1614160010000|2021-02-24 09:46:50|3823.9|3811.9|3824.8|3812.8|3824.8|3812.8|3823.8|3811.8|4
1614160020000|2021-02-24 09:47:00|3824.3|3812.3|3824.3|3812.3|3824.3|3812.3|3823.9|3811.9|0
1614160040000|2021-02-24 09:47:20|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|0
1614160060000|2021-02-24 09:47:40|3824.3|3812.3|3823.8|3811.8|3824.3|3812.3|3823.3|3811.3|1
1614160080000|2021-02-24 09:48:00|3823.2|3811.2|3822.3|3810.3|3823.2|3811.2|3822.3|3810.3|0
1614160100000|2021-02-24 09:48:20|3820.9|3808.9|3820.8|3808.8|3820.9|3808.9|3820.8|3808.8|1
1614160110000|2021-02-24 09:48:30|3820.3|3808.3|3820.3|3808.3|3820.8|3808.8|3820.3|3808.3|1
1614160120000|2021-02-24 09:48:40|||||||||3
1614160130000|2021-02-24 09:48:50|3819.8|3807.8|3820.8|3808.8|3820.8|3808.8|3819.8|3807.8|1
1614160140000|2021-02-24 09:49:00|3821.3|3809.3|3822.3|3810.3|3822.8|3810.8|3821.3|3809.3|0
1614160150000|2021-02-24 09:49:10|3822.8|3810.8|3822.8|3810.8|3822.8|3810.8|3822.3|3810.3|0
1614160160000|2021-02-24 09:49:20|3823.3|3811.3|3822.8|3810.8|3823.3|3811.3|3822.8|3810.8|0
1614160170000|2021-02-24 09:49:30|3822.3|3810.3|3821.3|3809.3|3822.3|3810.3|3820.3|3808.3|0
1614160180000|2021-02-24 09:49:40|3820.3|3808.3|3819.8|3807.8|3820.8|3808.8|3819.8|3807.8|0
1614160190000|2021-02-24 09:49:50|3820.3|3808.3|3820.8|3808.8|3820.8|3808.8|3820.3|3808.3|1
1614160200000|2021-02-24 09:50:00|3819.8|3807.8|3820.3|3808.3|3820.3|3808.3|3819.8|3807.8|0
1614160220000|2021-02-24 09:50:20|3820.8|3808.8|3820.3|3808.3|3820.8|3808.8|3820.3|3808.3|2
1614160230000|2021-02-24 09:50:30|3820.8|3808.8|3819.8|3807.8|3820.8|3808.8|3819.8|3807.8|0
1614160240000|2021-02-24 09:50:40|3820.3|3808.3|3820.8|3808.8|3820.8|3808.8|3820.3|3808.3|0
1614160260000|2021-02-24 09:51:00|3820.3|3808.3|3820.8|3808.8|3820.8|3808.8|3820.3|3808.3|0
1614160280000|2021-02-24 09:51:20|3821.3|3809.3|3821.8|3809.8|3821.8|3809.8|3821.3|3809.3|1
1614160290000|2021-02-24 09:51:30|3821.3|3809.3|3820.4|3808.4|3821.3|3809.3|3820.4|3808.4|12
1614160300000|2021-02-24 09:51:40|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|0
1614160310000|2021-02-24 09:51:50|3820.4|3808.4|3819.9|3807.9|3820.4|3808.4|3819.9|3807.9|0
1614160320000|2021-02-24 09:52:00|3819.8|3807.8|3819.4|3807.4|3819.8|3807.8|3819.4|3807.4|0
1614160330000|2021-02-24 09:52:10|3818.9|3806.9|3818.9|3806.9|3818.9|3806.9|3818.9|3806.9|0
1614160340000|2021-02-24 09:52:20|3818.4|3806.4|3818.4|3806.4|3818.4|3806.4|3818.4|3806.4|0
1614160350000|2021-02-24 09:52:30|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|0
1614160370000|2021-02-24 09:52:50|3818.9|3806.9|3820.4|3808.4|3820.4|3808.4|3818.9|3806.9|0
1614160380000|2021-02-24 09:53:00|3819.9|3807.9|3820.4|3808.4|3820.4|3808.4|3819.9|3807.9|0
1614160400000|2021-02-24 09:53:20|3820.8|3808.8|3820.8|3808.8|3820.8|3808.8|3820.8|3808.8|0
1614160410000|2021-02-24 09:53:30|3820.4|3808.4|3819.9|3807.9|3820.4|3808.4|3819.9|3807.9|0
1614160420000|2021-02-24 09:53:40|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|0
1614160430000|2021-02-24 09:53:50|3818.9|3806.9|3817.9|3805.9|3818.9|3806.9|3817.9|3805.9|0
1614160440000|2021-02-24 09:54:00|3818.3|3806.3|3822.2|3810.2|3822.3|3810.3|3818.3|3806.3|31
1614160450000|2021-02-24 09:54:10|3821.7|3809.7|3822.2|3810.2|3822.2|3810.2|3821.7|3809.7|0
1614160460000|2021-02-24 09:54:20|3821.7|3809.7|3823.3|3811.3|3823.8|3811.8|3821.7|3809.7|8
1614160470000|2021-02-24 09:54:30|3822.9|3810.9|3822.8|3810.8|3822.9|3810.9|3822.8|3810.8|0
1614160480000|2021-02-24 09:54:40|3823.3|3811.3|3823.3|3811.3|3823.8|3811.8|3823.3|3811.3|1
1614160490000|2021-02-24 09:54:50|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|3823.8|3811.8|0
1614160500000|2021-02-24 09:55:00|3822.8|3810.8|3822.3|3810.3|3823.3|3811.3|3822.3|3810.3|1
1614160530000|2021-02-24 09:55:30|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|5
1614160540000|2021-02-24 09:55:40|3826.1|3814.1|3826.8|3814.8|3826.8|3814.8|3826.1|3814.1|25
1614160550000|2021-02-24 09:55:50|3827.2|3815.2|3828.3|3816.3|3828.3|3816.3|3827.2|3815.2|0
1614160560000|2021-02-24 09:56:00|3827.9|3815.9|3827.3|3815.3|3828.3|3816.3|3824.3|3812.3|6
1614160570000|2021-02-24 09:56:10|3827.7|3815.7|3827.8|3815.8|3829.2|3817.2|3826.8|3814.8|0
1614160580000|2021-02-24 09:56:20|3827.3|3815.3|3827.8|3815.8|3828.3|3816.3|3826.8|3814.8|0
1614160590000|2021-02-24 09:56:30|3827.2|3815.2|3825.8|3813.8|3827.2|3815.2|3825.3|3813.3|0
1614160600000|2021-02-24 09:56:40|3826.2|3814.2|3825.8|3813.8|3826.3|3814.3|3825.8|3813.8|0
1614160610000|2021-02-24 09:56:50|3827.2|3815.2|3827.3|3815.3|3827.3|3815.3|3827.2|3815.2|0
1614160620000|2021-02-24 09:57:00|3826.3|3814.3|3825.8|3813.8|3826.8|3814.8|3825.2|3813.2|7
1614160630000|2021-02-24 09:57:10|3826.3|3814.3|3827.8|3815.8|3827.8|3815.8|3826.3|3814.3|0
1614160650000|2021-02-24 09:57:30|3828.2|3816.2|3828.8|3816.8|3828.8|3816.8|3828.2|3816.2|0
1614160660000|2021-02-24 09:57:40|3829.7|3817.7|3830.3|3818.3|3830.3|3818.3|3829.3|3817.3|5
1614160670000|2021-02-24 09:57:50|3829.8|3817.8|3829.3|3817.3|3829.8|3817.8|3829.3|3817.3|0
1614160680000|2021-02-24 09:58:00|3830.2|3818.2|3829.8|3817.8|3830.2|3818.2|3828.2|3816.2|6
1614160700000|2021-02-24 09:58:20|3830.2|3818.2|3830.3|3818.3|3830.8|3818.8|3830.2|3818.2|4
1614160710000|2021-02-24 09:58:30|3830.8|3818.8|3832.6|3820.6|3832.6|3820.6|3830.2|3818.2|30
1614160720000|2021-02-24 09:58:40|3833.1|3821.1|3832.1|3820.1|3833.1|3821.1|3832.1|3820.1|11
1614160730000|2021-02-24 09:58:50|3832.2|3820.2|3833.7|3821.7|3833.7|3821.7|3832.2|3820.2|3
1614160740000|2021-02-24 09:59:00|3832.6|3820.6|3828.2|3816.2|3832.7|3820.7|3828.2|3816.2|30
1614160750000|2021-02-24 09:59:10|3827.7|3815.7|3825.7|3813.7|3828.1|3816.1|3825.7|3813.7|0
1614160760000|2021-02-24 09:59:20|3825.2|3813.2|3823.2|3811.2|3825.2|3813.2|3822.7|3810.7|3
1614160770000|2021-02-24 09:59:30|3822.7|3810.7|3825.7|3813.7|3825.7|3813.7|3822.7|3810.7|23
1614160780000|2021-02-24 09:59:40|3825.2|3813.2|3825.7|3813.7|3825.7|3813.7|3824.7|3812.7|7
1614160790000|2021-02-24 09:59:50|3826.2|3814.2|3826.8|3814.8|3826.8|3814.8|3825.8|3813.8|57
1614220200000|2021-02-25 02:30:00|3922.2|3910.2|3922.2|3910.2|3923.7|3910.2|3919.7|3907.1|0
1614220210000|2021-02-25 02:30:10|3922.1|3910.1|3921.1|3909.1|3922.1|3910.1|3920.6|3908.6|0
1614220220000|2021-02-25 02:30:20|3922.4|3910.4|3931.1|3919.1|3932.6|3920.6|3921.5|3909.5|1
1614220230000|2021-02-25 02:30:30|3931|3919|3930.2|3918.2|3933.6|3921.6|3928.3|3916.3|1
1614220240000|2021-02-25 02:30:40|3931.1|3919.1|3927.6|3915.6|3931.1|3919.1|3927.6|3915.1|0
1614220250000|2021-02-25 02:30:50|3928.1|3916.1|3930.6|3918.6|3930.6|3918.6|3928.1|3916.1|0
1614220260000|2021-02-25 02:31:00|3931.4|3919.4|3932|3920|3932.5|3920.5|3930.5|3918.5|5
1614220270000|2021-02-25 02:31:10|3931|3919|3936|3924|3936|3924|3931|3919|0
1614220280000|2021-02-25 02:31:20|3935.5|3923.5|3936|3924|3936|3924|3934.5|3922.5|2
1614220290000|2021-02-25 02:31:30|3935.5|3923.5|3938.2|3926.2|3938.2|3926.2|3935.5|3923.5|7
1614220300000|2021-02-25 02:31:40|3937.7|3925.7|3937.2|3925.2|3937.7|3925.7|3937.2|3925.2|1
1614220310000|2021-02-25 02:31:50|3936.8|3924.8|3935.3|3923.3|3937.1|3925.1|3935.3|3923.3|0
1614220320000|2021-02-25 02:32:00|3934.9|3922.9|3935.3|3923.3|3935.3|3923.3|3934.8|3922.8|0
1614220330000|2021-02-25 02:32:10|3935.4|3923.4|3939.1|3927.1|3940.4|3928.4|3935.1|3922.9|19
1614220340000|2021-02-25 02:32:20|3938.9|3922.9|3939.2|3927.2|3939.2|3927.2|3938.7|3922.9|0
1614220350000|2021-02-25 02:32:30|3938.3|3926.3|3939.6|3927.6|3939.7|3927.7|3938.3|3926.3|0
1614220360000|2021-02-25 02:32:40|3938.3|3926.3|3938.7|3926.7|3939.2|3927.2|3938.2|3922.7|8
1614220370000|2021-02-25 02:32:50|3937.8|3925.8|3940.4|3928.4|3940.4|3928.4|3937.8|3925.8|0
1614220380000|2021-02-25 02:33:00|3939.5|3927.5|3944.2|3932.2|3944.2|3932.2|3939.5|3927.5|3
1614220390000|2021-02-25 02:33:10|3944.3|3932.3|3944.3|3932.3|3944.4|3932.4|3944.3|3932.3|0
1614220400000|2021-02-25 02:33:20|3944.4|3932.4|3944.9|3932.9|3945|3933|3944.4|3932.4|1
1614220410000|2021-02-25 02:33:30|3944.4|3932.4|3942.8|3930.8|3944.4|3932.4|3942.8|3930.8|1
1614220420000|2021-02-25 02:33:40|3943.3|3931.3|3943.8|3931.8|3943.8|3931.8|3942.8|3930.8|0
1614220440000|2021-02-25 02:34:00|3943.9|3931.9|3944.8|3932.8|3944.8|3932.8|3943.9|3931.9|3
1614220450000|2021-02-25 02:34:10|3944.5|3932.5|3944.5|3932.5|3944.9|3932.9|3944.5|3932.5|0
1614220460000|2021-02-25 02:34:20|3944.4|3932.4|3947.3|3935.3|3947.3|3935.3|3944.4|3932.4|9
1614220470000|2021-02-25 02:34:30|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.8|3935.8|0
1614220480000|2021-02-25 02:34:40|3948.4|3936.4|3949|3937|3949|3937|3947.9|3935.9|0
1614220500000|2021-02-25 02:35:00|3949.4|3937.4|3953.9|3941.9|3954.4|3942.4|3949|3937|10
1614220510000|2021-02-25 02:35:10|3954.4|3942.4|3951.7|3939.7|3954.4|3942.4|3951.7|3939.7|0
1614220520000|2021-02-25 02:35:20|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3
1614220530000|2021-02-25 02:35:30|3950.9|3938.9|3948.9|3936.9|3951|3939|3948.9|3936.9|0
1614220540000|2021-02-25 02:35:40|3948.4|3936.4|3947.9|3935.9|3948.4|3936.4|3947.9|3935.9|0
1614220550000|2021-02-25 02:35:50|3948.3|3936.3|3948.4|3936.4|3948.4|3936.4|3948.3|3936.3|0
1614220560000|2021-02-25 02:36:00|3948.8|3936.8|3948.2|3936.2|3949.3|3937.3|3948.2|3936.2|0
1614220570000|2021-02-25 02:36:10|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1614220580000|2021-02-25 02:36:20|3949.2|3937.2|3943.2|3931.2|3949.2|3937.2|3943.2|3931.2|5
1614220590000|2021-02-25 02:36:30|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1614220610000|2021-02-25 02:36:50|3942.9|3930.9|3942.8|3930.8|3942.9|3930.9|3942.8|3930.8|0
1614220620000|2021-02-25 02:37:00|3943.3|3931.3|3944.4|3932.4|3944.4|3932.4|3943.3|3931.3|6
1614220630000|2021-02-25 02:37:10|3943|3931|3943.8|3931.8|3943.8|3931.8|3943|3931|1
1614220640000|2021-02-25 02:37:20|3942.9|3930.9|3943.8|3931.8|3943.8|3931.8|3942.9|3930.9|2
1614220650000|2021-02-25 02:37:30|3943.7|3931.7|3939.8|3927.8|3943.7|3931.7|3939.8|3927.8|13
1614220660000|2021-02-25 02:37:40|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1614220670000|2021-02-25 02:37:50|3938.2|3926.2|3939.3|3927.3|3939.3|3927.3|3938.2|3926.2|1
1614220680000|2021-02-25 02:38:00|3939.7|3927.7|3941.9|3929.9|3942.4|3930.4|3939.2|3927.2|1
1614220690000|2021-02-25 02:38:10|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3941.5|3929.5|0
1614220700000|2021-02-25 02:38:20|3942.9|3930.9|3941.9|3929.9|3942.9|3930.9|3941.1|3929.1|10
1614220710000|2021-02-25 02:38:30|3941.8|3929.8|3942.7|3930.7|3942.8|3930.8|3941.8|3929.8|0
1614220720000|2021-02-25 02:38:40|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1614220740000|2021-02-25 02:39:00|3942.7|3930.7|3941.9|3929.9|3942.7|3930.7|3941.9|3929.9|1
1614220750000|2021-02-25 02:39:10|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|0
1614220760000|2021-02-25 02:39:20|3941.9|3929.9|3941.3|3929.3|3941.9|3929.9|3941.3|3929.3|0
1614220770000|2021-02-25 02:39:30|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1614220780000|2021-02-25 02:39:40|3941.3|3929.3|3940.2|3928.2|3941.3|3929.3|3940.2|3928.2|0
1614220790000|2021-02-25 02:39:50|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1614220800000|2021-02-25 02:40:00|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|1
1614220810000|2021-02-25 02:40:10|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|2
1614220820000|2021-02-25 02:40:20|3940.4|3928.4|3939.4|3927.4|3940.4|3928.4|3939.4|3927.4|0
1614220830000|2021-02-25 02:40:30|3938.9|3926.9|3938.2|3926.2|3938.9|3926.9|3937.7|3925.7|2
1614220840000|2021-02-25 02:40:40|3937.8|3925.8|3937.7|3925.7|3937.8|3925.8|3937.7|3925.7|1
1614220850000|2021-02-25 02:40:50|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1614220860000|2021-02-25 02:41:00|3937.6|3925.6|3935.3|3923.3|3938.1|3926.1|3935.3|3923.3|6
1614220870000|2021-02-25 02:41:10|3935.4|3923.4|3935.9|3923.9|3936.3|3924.3|3935.4|3923.4|0
1614220880000|2021-02-25 02:41:20|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|0
1614220890000|2021-02-25 02:41:30|||||||||1
1614220900000|2021-02-25 02:41:40|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|0
1614220910000|2021-02-25 02:41:50|3935.3|3923.3|3936|3924|3936|3924|3935.3|3923.3|0
1614220920000|2021-02-25 02:42:00|3935.4|3923.4|3934.4|3922.4|3935.4|3923.4|3934.4|3922.4|1
1614220930000|2021-02-25 02:42:10|3934.5|3922.5|3931.9|3919.9|3934.5|3922.5|3931.9|3919.9|0
1614220940000|2021-02-25 02:42:20|3932|3920|3931.9|3919.9|3932|3920|3931.9|3919.9|0
1614220950000|2021-02-25 02:42:30|3931.5|3919.5|3930.8|3918.8|3931.5|3919.5|3930.8|3918.8|0
1614220960000|2021-02-25 02:42:40|3931|3919|3929.4|3917.4|3931|3919|3929|3917|21
1614220970000|2021-02-25 02:42:50|3929.5|3917.5|3929|3917|3929.6|3917.6|3928.9|3916.9|3
1614220980000|2021-02-25 02:43:00|3929.5|3917.5|3929|3917|3929.5|3917.5|3929|3917|0
1614220990000|2021-02-25 02:43:10|3929.4|3917.4|3930|3918|3930.4|3918.4|3929.4|3917.4|42
1614221000000|2021-02-25 02:43:20|3930.5|3918.5|3931.5|3919.5|3932|3920|3930.1|3918.1|2
1614221010000|2021-02-25 02:43:30|3932.1|3920.1|3932.1|3920.1|3932.5|3920.5|3932.1|3920.1|50
1614221030000|2021-02-25 02:43:50|3932.5|3920.5|3933.7|3921.7|3933.7|3921.7|3932.5|3920.5|0
1614221040000|2021-02-25 02:44:00|3933.6|3921.6|3932.1|3920.1|3935|3923|3931.6|3919.6|5
1614221050000|2021-02-25 02:44:10|3933.1|3921.1|3932.6|3920.6|3933.1|3921.1|3932.6|3920.6|0
1614221060000|2021-02-25 02:44:20|3933|3921|3932.6|3920.6|3933|3921|3932.1|3920.1|0
1614221070000|2021-02-25 02:44:30|3933.1|3921.1|3936.2|3924.2|3936.2|3924.2|3932.6|3920.6|1
1614221080000|2021-02-25 02:44:40|3936.8|3924.8|3936.3|3924.3|3936.8|3924.8|3936.3|3924.3|1
1614221090000|2021-02-25 02:44:50|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|12
1614221100000|2021-02-25 02:45:00|3935.9|3923.9|3935.2|3923.2|3935.9|3923.9|3934.8|3922.8|6
1614221110000|2021-02-25 02:45:10|3935.3|3923.3|3935.2|3923.2|3935.3|3923.3|3935.2|3923.2|0
1614221120000|2021-02-25 02:45:20|3935.3|3923.3|3935.8|3923.8|3935.8|3923.8|3935.3|3923.3|0
1614221130000|2021-02-25 02:45:30|3935.4|3923.4|3935.3|3923.3|3935.9|3923.9|3935.3|3923.3|2
1614221140000|2021-02-25 02:45:40|3935.7|3923.7|3933.8|3921.8|3935.7|3923.7|3933.3|3921.3|1
1614221150000|2021-02-25 02:45:50|3934.3|3922.3|3933.8|3921.8|3934.8|3922.8|3933.8|3921.8|0
1614221160000|2021-02-25 02:46:00|3933.3|3921.3|3933.8|3921.8|3933.8|3921.8|3933.3|3921.3|0
1614221170000|2021-02-25 02:46:10|3933.2|3921.2|3932.7|3920.7|3933.2|3921.2|3932.7|3920.7|0
1614221180000|2021-02-25 02:46:20|3932.2|3920.2|3933.2|3921.2|3933.2|3921.2|3932.2|3920.2|0
1614221190000|2021-02-25 02:46:30|3932.8|3920.8|3933.1|3921.1|3933.2|3921.2|3932.1|3920.1|0
1614221200000|2021-02-25 02:46:40|3932.7|3920.7|3930.7|3918.7|3932.7|3920.7|3930.7|3918.7|1
1614221210000|2021-02-25 02:46:50|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|0
1614221220000|2021-02-25 02:47:00|||||||||1
1614221250000|2021-02-25 02:47:30|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3
1614221260000|2021-02-25 02:47:40|3930.2|3918.2|3929.7|3917.7|3930.2|3918.2|3929.2|3917.2|0
1614221270000|2021-02-25 02:47:50|3929.3|3917.3|3928.7|3916.7|3929.3|3917.3|3928.7|3916.7|0
1614221280000|2021-02-25 02:48:00|||||||||1
1614221290000|2021-02-25 02:48:10|3928.9|3916.9|3929.3|3917.3|3929.3|3917.3|3928.8|3916.8|0
1614221310000|2021-02-25 02:48:30|3929.2|3917.2|3928.6|3916.6|3929.3|3917.3|3928.6|3916.6|0
1614221320000|2021-02-25 02:48:40|3928.7|3916.7|3928.6|3916.6|3928.7|3916.7|3928.2|3916.2|0
1614221330000|2021-02-25 02:48:50|3928.1|3916.1|3928.1|3916.1|3928.6|3916.6|3928.1|3916.1|1
1614221340000|2021-02-25 02:49:00|3928.5|3916.5|3925.3|3913.3|3928.5|3916.5|3924.8|3911.3|10
1614221350000|2021-02-25 02:49:10|3925.8|3913.8|3925.5|3913.5|3926.9|3914.9|3925.5|3913.5|4
1614221360000|2021-02-25 02:49:20|3926|3914|3926|3914|3926|3914|3926|3914|1
1614221370000|2021-02-25 02:49:30|3926.5|3914.5|3926|3914|3926.5|3914.5|3925|3913|3
1614221380000|2021-02-25 02:49:40|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1614221390000|2021-02-25 02:49:50|3925.4|3913.4|3924.5|3912.5|3925.9|3913.9|3924.5|3912.5|0
1614221400000|2021-02-25 02:50:00|3924.9|3912.9|3922.8|3910.8|3925.4|3913.4|3922.8|3910.8|1
1614221410000|2021-02-25 02:50:10|3922.4|3910.4|3919.3|3907.3|3922.4|3910.4|3918.9|3906.9|1
1614221420000|2021-02-25 02:50:20|3919.8|3907.8|3919.9|3907.9|3919.9|3907.9|3918.9|3906.9|0
1614221430000|2021-02-25 02:50:30|3921.4|3909.4|3919.4|3907.4|3921.9|3909.9|3919.4|3907.4|0
1614221440000|2021-02-25 02:50:40|3919.9|3907.9|3919.3|3907.3|3919.9|3907.9|3918.9|3906.9|0
1614221450000|2021-02-25 02:50:50|3919.4|3907.4|3919.3|3907.3|3919.4|3907.4|3919.3|3907.3|0
1614221460000|2021-02-25 02:51:00|3919.4|3907.4|3921.8|3909.8|3921.9|3909.9|3919.4|3907.4|1
1614221470000|2021-02-25 02:51:10|3921.4|3909.4|3920.9|3908.9|3921.8|3909.8|3920.9|3908.9|0
1614221490000|2021-02-25 02:51:30|3921|3909|3919.2|3907.2|3921|3909|3918.5|3906.5|0
1614221500000|2021-02-25 02:51:40|3917.9|3905.9|3919.5|3907.5|3919.5|3907.5|3917.9|3905.9|12
1614221510000|2021-02-25 02:51:50|3919.4|3907.4|3918.9|3906.9|3919.4|3907.4|3918.9|3906.9|0
1614221520000|2021-02-25 02:52:00|3918.8|3906.8|3918.9|3906.9|3918.9|3906.9|3918.8|3906.8|0
1614221530000|2021-02-25 02:52:10|3918.8|3906.8|3916.4|3904.4|3918.8|3906.8|3916.4|3904.4|1
1614221540000|2021-02-25 02:52:20|3916.8|3904.8|3916.9|3904.9|3916.9|3904.9|3916.4|3904.4|0
1614221550000|2021-02-25 02:52:30|3914.9|3902.9|3913.9|3901.9|3914.9|3902.9|3913.9|3901.9|0
1614221560000|2021-02-25 02:52:40|3914.3|3902.3|3913.4|3901.4|3914.4|3902.4|3912.6|3900.6|0
1614221570000|2021-02-25 02:52:50|3914|3902|3913.4|3901.4|3914.4|3902.4|3913.4|3901.4|1
1614221580000|2021-02-25 02:53:00|3913.9|3901.9|3914.5|3902.5|3914.5|3902.5|3913.9|3901.9|1
1614221590000|2021-02-25 02:53:10|3915|3903|3914.9|3902.9|3915|3903|3914.9|3902.9|0
1614221600000|2021-02-25 02:53:20|3915|3903|3914.9|3902.9|3915|3903|3914.9|3902.9|0
1614221610000|2021-02-25 02:53:30|3915|3903|3915|3903|3915|3903|3915|3903|0
1614221620000|2021-02-25 02:53:40|3915.1|3903.1|3916.4|3904.4|3916.5|3904.5|3915|3903|6
1614221630000|2021-02-25 02:53:50|3917.4|3905.4|3918.4|3906.4|3918.4|3906.4|3917.4|3905.4|0
1614221640000|2021-02-25 02:54:00|3919.3|3907.3|3917.5|3905.5|3919.3|3907.3|3917.4|3905.4|2
1614221650000|2021-02-25 02:54:10|3917.4|3905.4|3916.6|3904.6|3917.4|3905.4|3916.4|3904.4|0
1614221660000|2021-02-25 02:54:20|3916.5|3904.5|3918|3906|3919|3907|3916.5|3904.5|5
1614221670000|2021-02-25 02:54:30|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|0
1614221680000|2021-02-25 02:54:40|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|0
1614221690000|2021-02-25 02:54:50|3917|3905|3917|3905|3917|3905|3917|3905|0
1614221700000|2021-02-25 02:55:00|3916.8|3904.8|3916.4|3904.4|3916.8|3904.8|3916.4|3904.4|1
1614221710000|2021-02-25 02:55:10|3916.8|3904.8|3916.8|3904.8|3916.9|3904.9|3916.8|3904.8|0
1614221720000|2021-02-25 02:55:20|3916.3|3904.3|3912.9|3900.9|3916.3|3904.3|3912.9|3900.9|1
1614221730000|2021-02-25 02:55:30|3912|3900|3911.4|3899.4|3912.3|3900.3|3911.4|3899.4|0
1614221740000|2021-02-25 02:55:40|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1614221760000|2021-02-25 02:56:00|3911.4|3899.4|3912.4|3900.4|3912.4|3900.4|3910.5|3898.5|6
1614221770000|2021-02-25 02:56:10|3911.1|3899.1|3911.9|3899.9|3912.9|3900.9|3911.1|3899.1|1
1614221780000|2021-02-25 02:56:20|3911.8|3899.8|3909.9|3897.9|3911.8|3899.8|3909.9|3897.9|1
1614221790000|2021-02-25 02:56:30|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1614221800000|2021-02-25 02:56:40|3909.9|3897.9|3909.5|3897.5|3909.9|3897.9|3909.4|3897.4|0
1614221810000|2021-02-25 02:56:50|3909.4|3897.4|3909|3897|3909.4|3897.4|3909|3897|0
1614221820000|2021-02-25 02:57:00|3908.9|3896.9|3909|3897|3909|3897|3908.9|3896.9|0
1614221830000|2021-02-25 02:57:10|3909.5|3897.5|3908.9|3896.9|3909.5|3897.5|3908.9|3896.9|0
1614221840000|2021-02-25 02:57:20|3908.5|3896.5|3906.9|3894.9|3908.5|3896.5|3906.9|3894.9|0
1614221850000|2021-02-25 02:57:30|3906.5|3894.5|3905.4|3893.4|3906.5|3894.5|3904.1|3892.1|0
1614221860000|2021-02-25 02:57:40|3905.9|3893.9|3904.9|3892.9|3906.5|3894.5|3904.9|3892.9|0
1614221870000|2021-02-25 02:57:50|3905.4|3893.4|3905|3893|3905.4|3893.4|3904.5|3892.5|0
1614221880000|2021-02-25 02:58:00|3904.9|3892.9|3904.8|3892.8|3904.9|3892.9|3904.8|3892.8|1
1614221890000|2021-02-25 02:58:10|3904.3|3892.3|3903.8|3891.8|3904.3|3892.3|3903.8|3891.8|1
1614221900000|2021-02-25 02:58:20|3903.9|3891.9|3904.3|3892.3|3904.3|3892.3|3903.8|3891.8|0
1614221910000|2021-02-25 02:58:30|3904.4|3892.4|3904.5|3892.5|3904.5|3892.5|3904.4|3892.4|1
1614221920000|2021-02-25 02:58:40|3904.4|3892.4|3904.5|3892.5|3904.5|3892.5|3904.4|3892.4|0
1614221930000|2021-02-25 02:58:50|3904.4|3892.4|3904|3892|3904.4|3892.4|3904|3892|1
1614221940000|2021-02-25 02:59:00|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|1
1614221950000|2021-02-25 02:59:10|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1614221980000|2021-02-25 02:59:40|3904|3892|3903.9|3891.9|3904|3892|3903.9|3891.9|0
1614221990000|2021-02-25 02:59:50|3903.5|3891.5|3904.4|3892.4|3904.4|3892.4|3903.5|3891.5|5
1614222000000|2021-02-25 03:00:00|3904|3892|3903.9|3891.9|3904.4|3892.4|3903.9|3891.9|1
1614222010000|2021-02-25 03:00:10|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1614222020000|2021-02-25 03:00:20|3903.8|3891.8|3903.3|3891.3|3903.8|3891.8|3903.3|3891.3|1
1614222030000|2021-02-25 03:00:30|3902.8|3890.8|3902.7|3890.7|3902.8|3890.8|3902.7|3890.7|11
1614222040000|2021-02-25 03:00:40|3902.8|3890.8|3902.7|3890.7|3902.8|3890.8|3902.7|3890.7|7
1614222050000|2021-02-25 03:00:50|3902.6|3890.6|3900.9|3888.9|3902.7|3890.7|3900.9|3888.9|33
1614222060000|2021-02-25 03:01:00|3900.8|3888.8|3899.8|3887.8|3900.8|3888.8|3899.3|3887.3|1
1614222080000|2021-02-25 03:01:20|3899.3|3887.3|3899.8|3887.8|3899.8|3887.8|3899.3|3887.3|0
1614222090000|2021-02-25 03:01:30|3899.7|3887.7|3898.7|3886.7|3899.7|3887.7|3898.2|3886.2|8
1614222100000|2021-02-25 03:01:40|3898.2|3886.2|3898.3|3886.3|3898.3|3886.3|3898.2|3886.2|9
1614222110000|2021-02-25 03:01:50|3898.2|3886.2|3896.8|3884.8|3898.2|3886.2|3896.8|3884.8|69
1614222120000|2021-02-25 03:02:00|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.3|3883.3|1
1614222130000|2021-02-25 03:02:10|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1614222140000|2021-02-25 03:02:20|3896.4|3884.4|3896|3884|3896.4|3884.4|3896|3884|0
1614222150000|2021-02-25 03:02:30|3896.4|3884.4|3896|3884|3896.5|3884.5|3896|3884|4
1614222160000|2021-02-25 03:02:40|3895.9|3883.9|3894.9|3882.9|3895.9|3883.9|3894.4|3882.4|1
1614222170000|2021-02-25 03:02:50|3895|3883|3895.5|3883.5|3895.5|3883.5|3895|3883|0
1614222180000|2021-02-25 03:03:00|3895.4|3883.4|3893.8|3881.8|3895.4|3883.4|3893.8|3881.8|0
1614222190000|2021-02-25 03:03:10|3893.4|3881.4|3893.8|3881.8|3893.8|3881.8|3893.4|3881.4|0
1614222200000|2021-02-25 03:03:20|3893.9|3881.9|3894.5|3882.5|3894.5|3882.5|3893.9|3881.9|0
1614222210000|2021-02-25 03:03:30|3894.4|3882.4|3895.3|3883.3|3896.2|3884.2|3894.2|3882.2|6
1614222220000|2021-02-25 03:03:40|3894.9|3882.9|3898.8|3886.8|3898.8|3886.8|3894.9|3882.9|1
1614222230000|2021-02-25 03:03:50|3898.9|3886.9|3899.8|3887.8|3899.8|3887.8|3898.4|3886.4|8
1614222240000|2021-02-25 03:04:00|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.3|3888.3|0
1614222250000|2021-02-25 03:04:10|3900|3888|3899|3887|3900|3888|3898.8|3886.8|10
1614222260000|2021-02-25 03:04:20|3898.5|3886.5|3900|3888|3900.5|3888.5|3898.5|3886.5|1
1614222270000|2021-02-25 03:04:30|3900.4|3888.4|3899.6|3887.6|3900.9|3888.9|3899.5|3887.5|3
1614222280000|2021-02-25 03:04:40|3899.5|3887.5|3899|3887|3899.5|3887.5|3899|3887|0
1614222290000|2021-02-25 03:04:50|3899.5|3887.5|3899.6|3887.6|3899.6|3887.6|3899.5|3887.5|1
1614222300000|2021-02-25 03:05:00|3897.3|3885.3|3898.1|3886.1|3898.2|3886.2|3897.2|3885.2|8
1614222310000|2021-02-25 03:05:10|3897.7|3885.7|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|0
1614222320000|2021-02-25 03:05:20|3898.6|3886.6|3899.1|3887.1|3899.1|3887.1|3898.6|3886.6|0
1614222330000|2021-02-25 03:05:30|3898.7|3886.7|3897.7|3885.7|3898.7|3886.7|3896.3|3884.3|10
1614222340000|2021-02-25 03:05:40|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|0
1614222350000|2021-02-25 03:05:50|3896.8|3884.8|3896.3|3884.3|3896.8|3884.8|3896.3|3884.3|10
1614222360000|2021-02-25 03:06:00|3895.7|3883.7|3894.2|3882.2|3895.7|3883.7|3893.7|3881.7|0
1614222370000|2021-02-25 03:06:10|3894.7|3882.7|3894.3|3882.3|3895.8|3883.8|3894.3|3882.3|3
1614222380000|2021-02-25 03:06:20|3893.9|3881.9|3893.9|3881.9|3894|3882|3893.9|3881.9|4
1614222390000|2021-02-25 03:06:30|3894|3882|3895.1|3883.1|3895.1|3883.1|3893.5|3881.5|8
1614222400000|2021-02-25 03:06:40|3895.6|3883.6|3895|3883|3896.5|3884.5|3895|3883|1
1614222410000|2021-02-25 03:06:50|3895.5|3883.5|3893.5|3881.5|3895.5|3883.5|3893.5|3881.5|14
1614222420000|2021-02-25 03:07:00|3893|3881|3893|3881|3893|3881|3892.1|3880.1|0
1614222430000|2021-02-25 03:07:10|3892.6|3880.6|3891.7|3879.7|3892.6|3880.6|3891.7|3879.7|3
1614222440000|2021-02-25 03:07:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.1|3879.1|0
1614222450000|2021-02-25 03:07:30|3892.5|3880.5|3892.5|3880.5|3892.6|3880.6|3892.5|3880.5|2
1614222460000|2021-02-25 03:07:40|3891.9|3879.9|3892|3880|3892|3880|3891.9|3879.9|1
1614222470000|2021-02-25 03:07:50|3892.5|3880.5|3892.1|3880.1|3892.5|3880.5|3892.1|3880.1|0
1614222480000|2021-02-25 03:08:00|3892|3880|3892.6|3880.6|3892.6|3880.6|3892|3880|0
1614222500000|2021-02-25 03:08:20|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614222510000|2021-02-25 03:08:30|3892.6|3880.6|3892|3880|3892.6|3880.6|3892|3880|2
1614222520000|2021-02-25 03:08:40|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|0
1614222530000|2021-02-25 03:08:50|||||||||1
1614222550000|2021-02-25 03:09:10|3892.6|3880.6|3892.5|3880.5|3892.6|3880.6|3892.5|3880.5|0
1614222560000|2021-02-25 03:09:20|3892.6|3880.6|3893.1|3881.1|3893.1|3881.1|3892.6|3880.6|0
1614222570000|2021-02-25 03:09:30|3893|3881|3897.4|3885.4|3897.4|3885.4|3893|3881|2
1614222580000|2021-02-25 03:09:40|3896.9|3884.9|3897.4|3885.4|3897.4|3885.4|3896.4|3884.4|0
1614222590000|2021-02-25 03:09:50|3897.8|3885.8|3900.9|3888.9|3900.9|3888.9|3897.8|3885.8|0
1614222600000|2021-02-25 03:10:00|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3899.3|3887.3|9
1614222610000|2021-02-25 03:10:10|3901.3|3889.3|3901.5|3889.5|3902.4|3890.4|3901.3|3889.3|13
1614222620000|2021-02-25 03:10:20|3902.5|3890.5|3902.4|3890.4|3902.5|3890.5|3902|3890|4
1614222630000|2021-02-25 03:10:30|3902.5|3890.5|3905.8|3893.8|3907.2|3895.2|3902.5|3890.5|5
1614222640000|2021-02-25 03:10:40|3906.3|3894.3|3906.3|3894.3|3907.2|3895.2|3903.9|3891.9|7
1614222650000|2021-02-25 03:10:50|3905.9|3893.9|3907|3895|3907|3895|3905.9|3893.9|0
1614222660000|2021-02-25 03:11:00|3907.5|3895.5|3907.5|3895.5|3907.6|3895.6|3907|3895|3
1614222670000|2021-02-25 03:11:10|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|2
1614222680000|2021-02-25 03:11:20|3907.5|3895.5|3907.6|3895.6|3907.6|3895.6|3906.6|3894.6|4
1614222690000|2021-02-25 03:11:30|3907.1|3895.1|3907.2|3895.2|3907.6|3895.6|3907|3895|0
1614222700000|2021-02-25 03:11:40|3905.9|3893.9|3906.1|3894.1|3907.7|3895.7|3905.9|3893.9|10
1614222710000|2021-02-25 03:11:50|3906.6|3894.6|3906.6|3894.6|3907.1|3895.1|3906.6|3894.6|0
1614222720000|2021-02-25 03:12:00|3906.1|3894.1|3905.6|3893.6|3906.1|3894.1|3905.6|3893.6|0
1614222730000|2021-02-25 03:12:10|3905.1|3893.1|3905.1|3893.1|3905.6|3893.6|3904.2|3892.2|0
1614222740000|2021-02-25 03:12:20|3904.6|3892.6|3905.1|3893.1|3905.1|3893.1|3904.6|3892.6|0
1614222750000|2021-02-25 03:12:30|3905.6|3893.6|3904.6|3892.6|3905.6|3893.6|3904.6|3892.6|0
1614222760000|2021-02-25 03:12:40|3905.5|3893.5|3904.6|3892.6|3905.5|3893.5|3904.6|3892.6|1
1614222770000|2021-02-25 03:12:50|3905.5|3893.5|3902.5|3890.5|3905.5|3893.5|3902.5|3890.5|3
1614222780000|2021-02-25 03:13:00|3902|3890|3903|3891|3903|3891|3901.5|3889.5|2
1614222790000|2021-02-25 03:13:10|3902.6|3890.6|3903.1|3891.1|3903.1|3891.1|3902.5|3890.5|0
1614222800000|2021-02-25 03:13:20|3903|3891|3905.5|3893.5|3905.5|3893.5|3903|3891|10
1614222810000|2021-02-25 03:13:30|3906|3894|3906|3894|3906|3894|3906|3894|0
1614222830000|2021-02-25 03:13:50|3905.5|3893.5|3906|3894|3906|3894|3905.5|3893.5|1
1614222840000|2021-02-25 03:14:00|3906.1|3894.1|3906|3894|3906.1|3894.1|3905.5|3893.5|0
1614222850000|2021-02-25 03:14:10|3906.5|3894.5|3906|3894|3906.5|3894.5|3905.5|3893.5|1
1614222870000|2021-02-25 03:14:30|3906.5|3894.5|3907|3895|3907|3895|3906.5|3894.5|1
1614222880000|2021-02-25 03:14:40|3907.1|3895.1|3908.9|3896.9|3908.9|3896.9|3907.1|3895.1|5
1614222890000|2021-02-25 03:14:50|||||||||1
1614222900000|2021-02-25 03:15:00|3909|3897|3908.5|3896.5|3909|3897|3908.5|3896.5|0
1614222920000|2021-02-25 03:15:20|3908.6|3896.6|3910|3898|3910|3898|3908.6|3896.6|7
1614222930000|2021-02-25 03:15:30|3910.4|3898.4|3909.5|3897.5|3910.4|3898.4|3909.1|3897.1|4
1614222940000|2021-02-25 03:15:40|3909.1|3897.1|3909.5|3897.5|3909.5|3897.5|3909|3897|0
1614222950000|2021-02-25 03:15:50|3909.6|3897.6|3909.5|3897.5|3909.6|3897.6|3909.5|3897.5|2
1614222960000|2021-02-25 03:16:00|3910|3898|3908.5|3896.5|3910|3898|3908.5|3896.5|0
1614222970000|2021-02-25 03:16:10|3908|3896|3907.9|3895.9|3908|3896|3907.9|3895.9|0
1614222980000|2021-02-25 03:16:20|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1614222990000|2021-02-25 03:16:30|3908.5|3896.5|3909|3897|3909.4|3897.4|3908.5|3896.5|0
1614223000000|2021-02-25 03:16:40|3908.8|3896.8|3905.9|3893.9|3908.8|3896.8|3905.5|3893.5|1
1614223010000|2021-02-25 03:16:50|3905|3893|3905|3893|3905|3893|3905|3893|1
1614223020000|2021-02-25 03:17:00|3905.9|3893.9|3906.4|3894.4|3906.5|3894.5|3905.9|3893.9|0
1614223030000|2021-02-25 03:17:10|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906|3894|0
1614223040000|2021-02-25 03:17:20|3906|3894|3906|3894|3906.5|3894.5|3906|3894|0
1614223050000|2021-02-25 03:17:30|3906.5|3894.5|3906.4|3894.4|3907|3895|3906.4|3894.4|2
1614223060000|2021-02-25 03:17:40|3905.9|3893.9|3904.1|3892.1|3906.4|3894.4|3898.4|3882.4|22
1614223070000|2021-02-25 03:17:50|3904.5|3892.5|3902.6|3890.6|3904.5|3892.5|3902.6|3890.6|4
1614223080000|2021-02-25 03:18:00|3903.1|3891.1|3902.6|3890.6|3903.6|3891.6|3902.6|3890.6|6
1614223090000|2021-02-25 03:18:10|3903|3891|3903|3891|3903|3891|3903|3891|0
1614223100000|2021-02-25 03:18:20|3902.6|3890.6|3901.6|3889.6|3903|3891|3901.6|3889.6|0
1614223110000|2021-02-25 03:18:30|3902|3890|3900|3888|3902|3890|3900|3888|2
1614223120000|2021-02-25 03:18:40|3899.5|3887.5|3900|3888|3900|3888|3899.5|3887.5|0
1614223130000|2021-02-25 03:18:50|3899.6|3887.6|3899.5|3887.5|3899.6|3887.6|3899|3887|1
1614223140000|2021-02-25 03:19:00|3900|3888|3900.1|3888.1|3900.1|3888.1|3899|3887|3
1614223150000|2021-02-25 03:19:10|3900|3888|3902|3890|3902|3890|3900|3888|1
1614223160000|2021-02-25 03:19:20|3902.5|3890.5|3902.4|3890.4|3902.5|3890.5|3902.4|3890.4|0
1614223170000|2021-02-25 03:19:30|3902.5|3890.5|3900.6|3888.6|3902.5|3890.5|3900.5|3888.5|1
1614223180000|2021-02-25 03:19:40|3900.5|3888.5|3900|3888|3900.5|3888.5|3899.9|3887.9|0
1614223200000|2021-02-25 03:20:00|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614223210000|2021-02-25 03:20:10|3899.5|3887.5|3897.5|3885.5|3899.5|3887.5|3897.5|3885.5|0
1614223230000|2021-02-25 03:20:30|3897.9|3885.9|3897.9|3885.9|3898|3886|3897.9|3885.9|0
1614223250000|2021-02-25 03:20:50|3898|3886|3898|3886|3898.5|3886.5|3898|3886|1
1614223260000|2021-02-25 03:21:00|3898.4|3886.4|3898.9|3886.9|3898.9|3886.9|3898|3886|1
1614223270000|2021-02-25 03:21:10|3899|3887|3899|3887|3899|3887|3899|3887|0
1614223280000|2021-02-25 03:21:20|3898.5|3886.5|3899.5|3887.5|3899.5|3887.5|3898.5|3886.5|0
1614223300000|2021-02-25 03:21:40|3899|3887|3899|3887|3899|3887|3898.9|3886.9|1
1614223310000|2021-02-25 03:21:50|3899.4|3887.4|3898.4|3886.4|3899.5|3887.5|3898.4|3886.4|1
1614223320000|2021-02-25 03:22:00|3897.9|3885.9|3898|3886|3898|3886|3897.5|3885.5|0
1614223330000|2021-02-25 03:22:10|3898.4|3886.4|3896.9|3884.9|3898.5|3886.5|3896.7|3884.7|0
1614223340000|2021-02-25 03:22:20|3896.5|3884.5|3896.5|3884.5|3897|3885|3896|3884|0
1614223350000|2021-02-25 03:22:30|3897|3885|3897.5|3885.5|3897.5|3885.5|3897|3885|0
1614223360000|2021-02-25 03:22:40|3896|3884|3896.9|3884.9|3897|3885|3896|3884|1
1614223370000|2021-02-25 03:22:50|3896.8|3884.8|3897.4|3885.4|3897.4|3885.4|3895.9|3883.9|1
1614223380000|2021-02-25 03:23:00|3898.3|3886.3|3898.3|3886.3|3898.4|3886.4|3898.3|3886.3|1
1614223390000|2021-02-25 03:23:10|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|0
1614223400000|2021-02-25 03:23:20|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|0
1614223410000|2021-02-25 03:23:30|3898.1|3886.1|3898.2|3886.2|3898.2|3886.2|3898.1|3886.1|3
1614223420000|2021-02-25 03:23:40|3898.3|3886.3|3898.2|3886.2|3898.3|3886.3|3898.2|3886.2|3
1614223430000|2021-02-25 03:23:50|||||||||1
1614223440000|2021-02-25 03:24:00|3898.1|3886.1|3898.6|3886.6|3898.6|3886.6|3898.1|3886.1|1
1614223450000|2021-02-25 03:24:10|3898.5|3886.5|3898.7|3886.7|3898.7|3886.7|3898.5|3886.5|0
1614223460000|2021-02-25 03:24:20|3898.8|3886.8|3899.7|3887.7|3900.2|3888.2|3898.8|3886.8|3
1614223470000|2021-02-25 03:24:30|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|0
1614223480000|2021-02-25 03:24:40|3899.1|3887.1|3899.5|3887.5|3899.5|3887.5|3899.1|3887.1|0
1614223500000|2021-02-25 03:25:00|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|0
1614223510000|2021-02-25 03:25:10|3898.6|3886.6|3898.6|3886.6|3898.6|3886.6|3898.6|3886.6|1
1614223520000|2021-02-25 03:25:20|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1614223540000|2021-02-25 03:25:40|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.1|3887.1|16
1614223560000|2021-02-25 03:26:00|||||||||10
1614223570000|2021-02-25 03:26:10|3900.5|3888.5|3898.7|3886.7|3900.5|3888.5|3898.7|3886.7|2
1614223590000|2021-02-25 03:26:30|3898.3|3886.3|3898.4|3886.4|3898.4|3886.4|3898.3|3886.3|6
1614223600000|2021-02-25 03:26:40|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|1
1614223610000|2021-02-25 03:26:50|3898.4|3886.4|3898.3|3886.3|3898.4|3886.4|3898.3|3886.3|4
1614223620000|2021-02-25 03:27:00|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|15
1614223630000|2021-02-25 03:27:10|3898.3|3886.3|3898.3|3886.3|3898.3|3886.3|3897.8|3885.8|10
1614223640000|2021-02-25 03:27:20|3897.8|3885.8|3897.8|3885.8|3898.3|3886.3|3897.8|3885.8|5
1614223650000|2021-02-25 03:27:30|3898.3|3886.3|3896|3884|3898.3|3886.3|3896|3884|3
1614223660000|2021-02-25 03:27:40|3895.6|3883.6|3896|3884|3896.5|3884.5|3895.6|3883.6|0
1614223670000|2021-02-25 03:27:50|3895.1|3883.1|3894|3882|3895.1|3883.1|3894|3882|3
1614223680000|2021-02-25 03:28:00|3894.5|3882.5|3894|3882|3894.5|3882.5|3894|3882|0
1614223690000|2021-02-25 03:28:10|3893.5|3881.5|3894|3882|3894|3882|3893.5|3881.5|0
1614223700000|2021-02-25 03:28:20|3893.1|3881.1|3892.6|3880.6|3893.1|3881.1|3892.6|3880.6|1
1614223710000|2021-02-25 03:28:30|3893|3881|3893|3881|3893.5|3881.5|3893|3881|5
1614223720000|2021-02-25 03:28:40|3892.6|3880.6|3892.5|3880.5|3893.1|3881.1|3892.1|3880.1|0
1614223730000|2021-02-25 03:28:50|3892.6|3880.6|3893.1|3881.1|3893.1|3881.1|3892.6|3880.6|1
1614223740000|2021-02-25 03:29:00|3891.5|3879.5|3893|3881|3893|3881|3891.5|3879.5|0
1614223750000|2021-02-25 03:29:10|3892.6|3880.6|3892.5|3880.5|3892.6|3880.6|3892|3880|0
1614223760000|2021-02-25 03:29:20|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|0
1614223780000|2021-02-25 03:29:40|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|1
1614223790000|2021-02-25 03:29:50|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.2|3879.2|0
1614223800000|2021-02-25 03:30:00|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|0
1614223810000|2021-02-25 03:30:10|3891.6|3879.6|3891.6|3879.6|3892.1|3880.1|3891.6|3879.6|0
1614223820000|2021-02-25 03:30:20|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1614223830000|2021-02-25 03:30:30|3892.2|3880.2|3892.7|3880.7|3892.7|3880.7|3892.2|3880.2|0
1614223850000|2021-02-25 03:30:50|3893.1|3881.1|3892.7|3880.7|3893.1|3881.1|3892.7|3880.7|1
1614223860000|2021-02-25 03:31:00|3891.7|3879.7|3891.6|3879.6|3891.7|3879.7|3891.6|3879.6|0
1614223870000|2021-02-25 03:31:10|3890.7|3878.7|3890.6|3878.6|3890.7|3878.7|3890.6|3878.6|0
1614223880000|2021-02-25 03:31:20|3890.1|3878.1|3886.7|3874.7|3890.1|3878.1|3886.7|3874.7|3
1614223890000|2021-02-25 03:31:30|3886.6|3874.6|3884.1|3872.1|3886.6|3874.6|3884.1|3872.1|0
1614223900000|2021-02-25 03:31:40|3884.5|3872.5|3881.1|3869.1|3884.5|3872.5|3880.7|3868.7|1
1614223910000|2021-02-25 03:31:50|3880.7|3868.7|3881|3869|3881.1|3869.1|3880.1|3868.1|2
1614223920000|2021-02-25 03:32:00|3880.1|3868.1|3879.2|3867.2|3880.7|3868.7|3879.2|3867.2|1
1614223930000|2021-02-25 03:32:10|3878.7|3866.7|3878.2|3866.2|3878.7|3866.7|3878.1|3866.1|0
1614223940000|2021-02-25 03:32:20|3878.1|3866.1|3878.2|3866.2|3878.7|3866.7|3878.1|3866.1|1
1614223950000|2021-02-25 03:32:30|3878.1|3866.1|3878.2|3866.2|3878.6|3866.6|3878.1|3866.1|0
1614223960000|2021-02-25 03:32:40|3878.6|3866.6|3877.7|3865.7|3878.6|3866.6|3876.7|3864.7|0
1614223970000|2021-02-25 03:32:50|3877.2|3865.2|3877.2|3865.2|3877.7|3865.7|3877.2|3865.2|1
1614223990000|2021-02-25 03:33:10|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|6
1614224000000|2021-02-25 03:33:20|3871|3859|3870.1|3858.1|3871.5|3859.5|3870.1|3858.1|5
1614224010000|2021-02-25 03:33:30|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1614224020000|2021-02-25 03:33:40|3869.1|3857.1|3874.6|3862.6|3874.6|3862.6|3869.1|3857.1|2
1614224040000|2021-02-25 03:34:00|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|1
1614224050000|2021-02-25 03:34:10|3874.6|3862.6|3876.1|3864.1|3877.1|3865.1|3874.6|3862.6|0
1614224060000|2021-02-25 03:34:20|3876.6|3864.6|3877.1|3865.1|3877.1|3865.1|3876.1|3864.1|0
1614224070000|2021-02-25 03:34:30|3877.6|3865.6|3881.1|3869.1|3881.1|3869.1|3877.6|3865.6|1
1614224080000|2021-02-25 03:34:40|3881.6|3869.6|3881.1|3869.1|3881.7|3869.7|3879.7|3867.7|0
1614224090000|2021-02-25 03:34:50|3881.2|3869.2|3878.2|3866.2|3881.2|3869.2|3878.2|3866.2|1
1614224100000|2021-02-25 03:35:00|3878.1|3866.1|3877.1|3865.1|3878.6|3866.6|3877.1|3865.1|0
1614224110000|2021-02-25 03:35:10|3877.6|3865.6|3876.1|3864.1|3877.6|3865.6|3876.1|3864.1|0
1614224120000|2021-02-25 03:35:20|3875.6|3863.6|3875.7|3863.7|3875.7|3863.7|3875.1|3863.1|0
1614224130000|2021-02-25 03:35:30|3875.2|3863.2|3874.7|3862.7|3876.2|3864.2|3874.7|3862.7|0
1614224140000|2021-02-25 03:35:40|3874.2|3862.2|3873.6|3861.6|3874.6|3862.6|3873.1|3861.1|0
1614224150000|2021-02-25 03:35:50|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|3873.7|3861.7|1
1614224160000|2021-02-25 03:36:00|3873.7|3861.7|3874.2|3862.2|3874.2|3862.2|3873.6|3861.6|1
1614224170000|2021-02-25 03:36:10|3873.7|3861.7|3874.2|3862.2|3874.2|3862.2|3873.1|3861.1|0
1614224180000|2021-02-25 03:36:20|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|1
1614224190000|2021-02-25 03:36:30|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|0
1614224200000|2021-02-25 03:36:40|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|0
1614224210000|2021-02-25 03:36:50|3873.2|3861.2|3874.1|3862.1|3874.1|3862.1|3873.2|3861.2|1
1614224220000|2021-02-25 03:37:00|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|1
1614224260000|2021-02-25 03:37:40|3873.5|3861.5|3873.6|3861.6|3873.6|3861.6|3873.5|3861.5|0
1614224270000|2021-02-25 03:37:50|3874|3862|3874|3862|3874|3862|3874|3862|1
1614224280000|2021-02-25 03:38:00|3873.6|3861.6|3873.5|3861.5|3873.6|3861.6|3873.5|3861.5|0
1614224290000|2021-02-25 03:38:10|3874.1|3862.1|3873|3861|3874.1|3862.1|3873|3861|4
1614224300000|2021-02-25 03:38:20|3873.1|3861.1|3873.1|3861.1|3873.1|3861.1|3873.1|3861.1|0
1614224310000|2021-02-25 03:38:30|3872.6|3860.6|3872.1|3860.1|3872.6|3860.6|3872.1|3860.1|1
1614224330000|2021-02-25 03:38:50|3871.7|3859.7|3871.1|3859.1|3871.7|3859.7|3871.1|3859.1|0
1614224340000|2021-02-25 03:39:00|3870.6|3858.6|3869.7|3857.7|3870.6|3858.6|3869.7|3857.7|0
1614224360000|2021-02-25 03:39:20|||||||||1
1614224390000|2021-02-25 03:39:50|3870.2|3858.2|3870.7|3858.7|3870.7|3858.7|3870.2|3858.2|1
1614224400000|2021-02-25 03:40:00|3871.1|3859.1|3872.2|3860.2|3872.2|3860.2|3870.7|3858.7|0
1614224410000|2021-02-25 03:40:10|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|0
1614224440000|2021-02-25 03:40:40|3871.6|3859.6|3871.1|3859.1|3871.6|3859.6|3871.1|3859.1|0
1614224450000|2021-02-25 03:40:50|3871.2|3859.2|3871.1|3859.1|3871.2|3859.2|3871.1|3859.1|1
1614224460000|2021-02-25 03:41:00|3870.2|3858.2|3870.1|3858.1|3870.2|3858.2|3870.1|3858.1|0
1614224470000|2021-02-25 03:41:10|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|0
1614224480000|2021-02-25 03:41:20|3871.7|3859.7|3871.6|3859.6|3871.7|3859.7|3870.7|3858.7|0
1614224490000|2021-02-25 03:41:30|3871.7|3859.7|3875.2|3863.2|3875.2|3863.2|3871.7|3859.7|0
1614224500000|2021-02-25 03:41:40|3874.7|3862.7|3875.1|3863.1|3875.1|3863.1|3874.2|3862.2|0
1614224510000|2021-02-25 03:41:50|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|0
1614224530000|2021-02-25 03:42:10|3874.2|3862.2|3873.2|3861.2|3874.2|3862.2|3873.2|3861.2|0
1614224550000|2021-02-25 03:42:30|3873.7|3861.7|3873.8|3861.8|3873.8|3861.8|3873.7|3861.7|0
1614224570000|2021-02-25 03:42:50|3873.7|3861.7|3873.7|3861.7|3874.2|3862.2|3873.7|3861.7|1
1614224580000|2021-02-25 03:43:00|3873.2|3861.2|3873.7|3861.7|3873.7|3861.7|3873.2|3861.2|0
1614224590000|2021-02-25 03:43:10|3875.1|3863.1|3872.7|3860.7|3875.1|3863.1|3872.7|3860.7|1
1614224600000|2021-02-25 03:43:20|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|0
1614224620000|2021-02-25 03:43:40|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|0
1614224630000|2021-02-25 03:43:50|3871.7|3859.7|3872.1|3860.1|3872.6|3860.6|3871.6|3859.6|1
1614224640000|2021-02-25 03:44:00|3872|3860|3872|3860|3872|3860|3872|3860|1
1614224650000|2021-02-25 03:44:10|3873.3|3861.3|3872.8|3860.8|3873.3|3861.3|3872.2|3860.2|0
1614224660000|2021-02-25 03:44:20|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|3873.2|3861.2|0
1614224670000|2021-02-25 03:44:30|3873.2|3861.2|3874.2|3862.2|3874.2|3862.2|3873.2|3861.2|1
1614224680000|2021-02-25 03:44:40|3874.6|3862.6|3874.7|3862.7|3874.7|3862.7|3874.1|3862.1|0
1614224700000|2021-02-25 03:45:00|3874.6|3862.6|3874.7|3862.7|3874.7|3862.7|3874.6|3862.6|0
1614224710000|2021-02-25 03:45:10|3874.8|3862.8|3875.3|3863.3|3875.3|3863.3|3874.8|3862.8|0
1614224720000|2021-02-25 03:45:20|3876.2|3864.2|3878.3|3866.3|3878.3|3866.3|3876.2|3864.2|2
1614224730000|2021-02-25 03:45:30|3878.7|3866.7|3878.2|3866.2|3878.7|3866.7|3878.2|3866.2|0
1614224740000|2021-02-25 03:45:40|3878.7|3866.7|3878.2|3866.2|3878.7|3866.7|3878.2|3866.2|0
1614224750000|2021-02-25 03:45:50|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|0
1614224760000|2021-02-25 03:46:00|3879.3|3867.3|3879.2|3867.2|3879.3|3867.3|3879.2|3867.2|0
1614224770000|2021-02-25 03:46:10|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1614224780000|2021-02-25 03:46:20|||||||||1
1614224800000|2021-02-25 03:46:40|3879.2|3867.2|3879.1|3867.1|3879.2|3867.2|3879.1|3867.1|0
1614224810000|2021-02-25 03:46:50|3879.2|3867.2|3880.5|3868.5|3880.5|3868.5|3879.2|3867.2|1
1614224820000|2021-02-25 03:47:00|3880|3868|3880|3868|3880|3868|3880|3868|0
1614224830000|2021-02-25 03:47:10|3879.5|3867.5|3880|3868|3880|3868|3879.5|3867.5|0
1614224840000|2021-02-25 03:47:20|3879.5|3867.5|3879.5|3867.5|3880|3868|3879.5|3867.5|0
1614224850000|2021-02-25 03:47:30|3879.9|3867.9|3880|3868|3880|3868|3879.9|3867.9|0
1614224860000|2021-02-25 03:47:40|3880.4|3868.4|3880.4|3868.4|3880.4|3868.4|3880.4|3868.4|0
1614224870000|2021-02-25 03:47:50|3880|3868|3880|3868|3880|3868|3880|3868|1
1614224890000|2021-02-25 03:48:10|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|0
1614224940000|2021-02-25 03:49:00|3880|3868|3878.9|3866.9|3880|3868|3878.9|3866.9|0
1614224950000|2021-02-25 03:49:10|3878|3866|3877.4|3865.4|3878|3866|3877.4|3865.4|7
1614224960000|2021-02-25 03:49:20|3877|3865|3875.2|3863.2|3877|3865|3875.2|3863.2|2
1614224970000|2021-02-25 03:49:30|3875.1|3863.1|3875.6|3863.6|3875.6|3863.6|3875.1|3863.1|0
1614225000000|2021-02-25 03:50:00|3875.1|3863.1|3875.1|3863.1|3875.1|3863.1|3875.1|3863.1|0
1614225010000|2021-02-25 03:50:10|3874.6|3862.6|3874.1|3862.1|3874.6|3862.6|3874.1|3862.1|0
1614225020000|2021-02-25 03:50:20|3874|3862|3874.1|3862.1|3874.1|3862.1|3874|3862|0
1614225040000|2021-02-25 03:50:40|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|0
1614225060000|2021-02-25 03:51:00|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|0
1614225090000|2021-02-25 03:51:30|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|1
1614225140000|2021-02-25 03:52:20|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|0
1614225160000|2021-02-25 03:52:40|3874|3862|3874|3862|3874|3862|3874|3862|0
1614225180000|2021-02-25 03:53:00|3874.1|3862.1|3873.2|3861.2|3874.1|3862.1|3873.2|3861.2|1
1614225230000|2021-02-25 03:53:50|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|0
1614225270000|2021-02-25 03:54:30|3873.7|3861.7|3874.1|3862.1|3874.1|3862.1|3873.7|3861.7|1
1614225280000|2021-02-25 03:54:40|3875.1|3863.1|3876.1|3864.1|3876.1|3864.1|3875.1|3863.1|0
1614225300000|2021-02-25 03:55:00|3876|3864|3876|3864|3876|3864|3876|3864|0
1614225310000|2021-02-25 03:55:10|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|3876|3864|0
1614225320000|2021-02-25 03:55:20|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|7
1614225340000|2021-02-25 03:55:40|3876.6|3864.6|3876.7|3864.7|3876.7|3864.7|3876.6|3864.6|0
1614225360000|2021-02-25 03:56:00|3877.1|3865.1|3878|3866|3878|3866|3877.1|3865.1|3
1614225370000|2021-02-25 03:56:10|3878.1|3866.1|3878.6|3866.6|3878.6|3866.6|3878.1|3866.1|0
1614225380000|2021-02-25 03:56:20|3879|3867|3878.6|3866.6|3879|3867|3878.6|3866.6|0
1614225390000|2021-02-25 03:56:30|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|0
1614225410000|2021-02-25 03:56:50|3880|3868|3880|3868|3880|3868|3880|3868|0
1614225420000|2021-02-25 03:57:00|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|0
1614225450000|2021-02-25 03:57:30|3878.9|3866.9|3877.1|3865.1|3878.9|3866.9|3877.1|3865.1|1
1614225460000|2021-02-25 03:57:40|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|0
1614225470000|2021-02-25 03:57:50|||||||||2
1614225480000|2021-02-25 03:58:00|3877.4|3865.4|3877.5|3865.5|3877.5|3865.5|3877.4|3865.4|0
1614225490000|2021-02-25 03:58:10|3877.7|3865.7|3877.7|3865.7|3877.7|3865.7|3877.7|3865.7|0
1614225500000|2021-02-25 03:58:20|3878|3866|3878.5|3866.5|3878.5|3866.5|3878|3866|0
1614225550000|2021-02-25 03:59:10|3878.1|3866.1|3878|3866|3878.1|3866.1|3878|3866|1
1614225590000|2021-02-25 03:59:50|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|1
1614225610000|2021-02-25 04:00:10|3878|3866|3877.6|3865.6|3878.1|3866.1|3877.6|3865.6|0
1614225620000|2021-02-25 04:00:20|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|0
1614225650000|2021-02-25 04:00:50|||||||||1
1614225670000|2021-02-25 04:01:10|3878.2|3866.2|3878.7|3866.7|3879.1|3867.1|3878.2|3866.2|0
1614225680000|2021-02-25 04:01:20|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|0
1614225690000|2021-02-25 04:01:30|3878.7|3866.7|3879.6|3867.6|3880.1|3868.1|3878.7|3866.7|1
1614225700000|2021-02-25 04:01:40|3880.1|3868.1|3882.5|3870.5|3882.5|3870.5|3880.1|3868.1|0
1614225710000|2021-02-25 04:01:50|3883|3871|3883.5|3871.5|3884.5|3872.5|3883|3871|0
1614225720000|2021-02-25 04:02:00|3882.5|3870.5|3883.1|3871.1|3883.5|3871.5|3882|3870|0
1614225730000|2021-02-25 04:02:10|3883.6|3871.6|3885.6|3873.6|3885.6|3873.6|3883.6|3871.6|1
1614225740000|2021-02-25 04:02:20|3886.1|3874.1|3886.7|3874.7|3886.7|3874.7|3886.1|3874.1|11
1614225750000|2021-02-25 04:02:30|3887.2|3875.2|3886.7|3874.7|3887.2|3875.2|3886.7|3874.7|20
1614225760000|2021-02-25 04:02:40|3886.2|3874.2|3883.5|3871.5|3886.5|3874.5|3883.5|3871.5|0
1614225770000|2021-02-25 04:02:50|3883.6|3871.6|3883.6|3871.6|3884.1|3872.1|3883.6|3871.6|0
1614225780000|2021-02-25 04:03:00|3884.1|3872.1|3882.6|3870.6|3884.1|3872.1|3882.6|3870.6|0
1614225790000|2021-02-25 04:03:10|3882|3870|3883|3871|3883|3871|3882|3870|0
1614225800000|2021-02-25 04:03:20|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|0
1614225810000|2021-02-25 04:03:30|3883|3871|3882.6|3870.6|3883|3871|3882.1|3870.1|0
1614225830000|2021-02-25 04:03:50|3883|3871|3882.6|3870.6|3883|3871|3882.6|3870.6|0
1614225840000|2021-02-25 04:04:00|3883.5|3871.5|3882.6|3870.6|3883.5|3871.5|3882.6|3870.6|0
1614225850000|2021-02-25 04:04:10|3883.1|3871.1|3883.1|3871.1|3883.1|3871.1|3883.1|3871.1|0
1614225870000|2021-02-25 04:04:30|3883.5|3871.5|3883.6|3871.6|3884|3872|3882.2|3870.2|3
1614225880000|2021-02-25 04:04:40|3883.7|3871.7|3884.2|3872.2|3884.2|3872.2|3883.7|3871.7|1
1614225890000|2021-02-25 04:04:50|3884.7|3872.7|3883.7|3871.7|3884.7|3872.7|3883.6|3871.6|1
1614225900000|2021-02-25 04:05:00|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|0
1614225910000|2021-02-25 04:05:10|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|1
1614225920000|2021-02-25 04:05:20|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|0
1614225960000|2021-02-25 04:06:00|3884|3872|3883.2|3871.2|3884.1|3872.1|3883.2|3871.2|1
1614225970000|2021-02-25 04:06:10|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|0
1614225990000|2021-02-25 04:06:30|3884.1|3872.1|3883.7|3871.7|3884.1|3872.1|3883.7|3871.7|0
1614226000000|2021-02-25 04:06:40|3883.9|3871.9|3884.7|3872.7|3884.7|3872.7|3883.9|3871.9|2
1614226010000|2021-02-25 04:06:50|3885.1|3873.1|3885.2|3873.2|3885.7|3873.7|3885.1|3873.1|0
1614226020000|2021-02-25 04:07:00|3885.1|3873.1|3885|3873|3885.1|3873.1|3885|3873|0
1614226030000|2021-02-25 04:07:10|3885.5|3873.5|3885.1|3873.1|3885.5|3873.5|3885.1|3873.1|0
1614226060000|2021-02-25 04:07:40|3885.6|3873.6|3885.7|3873.7|3886.2|3874.2|3885.6|3873.6|0
1614226070000|2021-02-25 04:07:50|3886.1|3874.1|3885.6|3873.6|3886.1|3874.1|3885.6|3873.6|0
1614226100000|2021-02-25 04:08:20|3885.7|3873.7|3885.7|3873.7|3885.7|3873.7|3885.7|3873.7|1
1614226110000|2021-02-25 04:08:30|3886.2|3874.2|3886.1|3874.1|3886.6|3874.6|3885.7|3873.7|0
1614226120000|2021-02-25 04:08:40|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1614226150000|2021-02-25 04:09:10|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1614226170000|2021-02-25 04:09:30|3887|3875|3887|3875|3887|3875|3887|3875|0
1614226180000|2021-02-25 04:09:40|||||||||8
1614226190000|2021-02-25 04:09:50|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|1
1614226240000|2021-02-25 04:10:40|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1614226250000|2021-02-25 04:10:50|3886.6|3874.6|3887.2|3875.2|3887.2|3875.2|3886.6|3874.6|0
1614226260000|2021-02-25 04:11:00|3887.1|3875.1|3887.1|3875.1|3887.2|3875.2|3887.1|3875.1|1
1614226270000|2021-02-25 04:11:10|3887|3875|3887|3875|3887|3875|3887|3875|0
1614226280000|2021-02-25 04:11:20|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|1
1614226300000|2021-02-25 04:11:40|3886.5|3874.5|3886.1|3874.1|3886.6|3874.6|3886|3874|0
1614226320000|2021-02-25 04:12:00|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1614226330000|2021-02-25 04:12:10|3887|3875|3887|3875|3887|3875|3887|3875|0
1614226360000|2021-02-25 04:12:40|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1614226380000|2021-02-25 04:13:00|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|1
1614226390000|2021-02-25 04:13:10|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1614226400000|2021-02-25 04:13:20|3887.2|3875.2|3888.7|3876.7|3889.1|3877.1|3887.2|3875.2|19
1614226410000|2021-02-25 04:13:30|3891.1|3879.1|3891.9|3879.9|3891.9|3879.9|3891.1|3879.1|4
1614226420000|2021-02-25 04:13:40|3891.8|3879.8|3891.3|3879.3|3891.8|3879.8|3891.3|3879.3|5
1614226430000|2021-02-25 04:13:50|3890.8|3878.8|3891.8|3879.8|3892.2|3880.2|3890.8|3878.8|2
1614226460000|2021-02-25 04:14:20|3891.4|3879.4|3891.3|3879.3|3891.4|3879.4|3891.3|3879.3|0
1614226470000|2021-02-25 04:14:30|3891.2|3879.2|3891.7|3879.7|3891.8|3879.8|3891.2|3879.2|0
1614226480000|2021-02-25 04:14:40|3891.8|3879.8|3894.3|3882.3|3894.3|3882.3|3891.8|3879.8|0
1614226490000|2021-02-25 04:14:50|3893.4|3881.4|3893.3|3881.3|3893.4|3881.4|3893.3|3881.3|1
1614226500000|2021-02-25 04:15:00|3892.4|3880.4|3893.2|3881.2|3893.7|3881.7|3892.3|3880.3|11
1614226510000|2021-02-25 04:15:10|3893.1|3881.1|3892.8|3880.8|3893.7|3881.7|3892.2|3880.2|6
1614226520000|2021-02-25 04:15:20|3892.4|3880.4|3893.3|3881.3|3893.3|3881.3|3892.3|3880.3|0
1614226530000|2021-02-25 04:15:30|3894.2|3882.2|3895.3|3883.3|3895.8|3883.8|3893.8|3881.8|5
1614226540000|2021-02-25 04:15:40|3895.7|3883.7|3897.2|3885.2|3897.2|3885.2|3894.8|3882.8|3
1614226550000|2021-02-25 04:15:50|3897.6|3885.6|3895.7|3883.7|3897.6|3885.6|3895.7|3883.7|1
1614226560000|2021-02-25 04:16:00|3895.8|3883.8|3897.1|3885.1|3897.1|3885.1|3895.7|3883.7|0
1614226580000|2021-02-25 04:16:20|3898|3886|3898|3886|3898|3886|3898|3886|2
1614226590000|2021-02-25 04:16:30|3898.1|3886.1|3897.2|3885.2|3898.1|3886.1|3897.2|3885.2|3
1614226600000|2021-02-25 04:16:40|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3896.6|3884.6|0
1614226610000|2021-02-25 04:16:50|3896.7|3884.7|3896.1|3884.1|3896.7|3884.7|3896.1|3884.1|2
1614226620000|2021-02-25 04:17:00|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1614226670000|2021-02-25 04:17:50|3895.2|3883.2|3895.6|3883.6|3895.6|3883.6|3895.2|3883.2|0
1614226680000|2021-02-25 04:18:00|3895.1|3883.1|3896.1|3884.1|3896.1|3884.1|3895.1|3883.1|0
1614226690000|2021-02-25 04:18:10|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|0
1614226700000|2021-02-25 04:18:20|3896.6|3884.6|3896.2|3884.2|3897.1|3885.1|3896.2|3884.2|1
1614226710000|2021-02-25 04:18:30|3896.6|3884.6|3896.2|3884.2|3896.6|3884.6|3896.2|3884.2|0
1614226720000|2021-02-25 04:18:40|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|0
1614226740000|2021-02-25 04:19:00|3895.7|3883.7|3895.2|3883.2|3896.1|3884.1|3895.2|3883.2|0
1614226760000|2021-02-25 04:19:20|3895.6|3883.6|3895.1|3883.1|3895.6|3883.6|3895.1|3883.1|0
1614226770000|2021-02-25 04:19:30|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|0
1614226780000|2021-02-25 04:19:40|3896.1|3884.1|3895.6|3883.6|3896.1|3884.1|3895.6|3883.6|0
1614226790000|2021-02-25 04:19:50|3895.2|3883.2|3895.6|3883.6|3895.6|3883.6|3895.1|3883.1|0
1614226800000|2021-02-25 04:20:00|3895.1|3883.1|3891.2|3879.2|3895.1|3883.1|3891.2|3879.2|1
1614226810000|2021-02-25 04:20:10|3891.7|3879.7|3891.1|3879.1|3892.6|3880.6|3891.1|3879.1|0
1614226820000|2021-02-25 04:20:20|3891.6|3879.6|3891.7|3879.7|3891.7|3879.7|3891.6|3879.6|0
1614226830000|2021-02-25 04:20:30|3892.2|3880.2|3892.7|3880.7|3892.7|3880.7|3892.2|3880.2|4
1614226840000|2021-02-25 04:20:40|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|0
1614226860000|2021-02-25 04:21:00|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1614226870000|2021-02-25 04:21:10|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1614226880000|2021-02-25 04:21:20|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614226890000|2021-02-25 04:21:30|3892.8|3880.8|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1614226900000|2021-02-25 04:21:40|3892.3|3880.3|3891.8|3879.8|3892.3|3880.3|3891.8|3879.8|2
1614226920000|2021-02-25 04:22:00|3892.3|3880.3|3891.3|3879.3|3892.3|3880.3|3890.8|3878.8|1
1614226930000|2021-02-25 04:22:10|3892.2|3880.2|3891.8|3879.8|3892.3|3880.3|3891.2|3879.2|0
1614226960000|2021-02-25 04:22:40|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|0
1614226970000|2021-02-25 04:22:50|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|3891.8|3879.8|0
1614226980000|2021-02-25 04:23:00|3892.2|3880.2|3892.9|3880.9|3893.3|3881.3|3892.2|3880.2|0
1614226990000|2021-02-25 04:23:10|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|3892.8|3880.8|0
1614227020000|2021-02-25 04:23:40|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|1
1614227030000|2021-02-25 04:23:50|3893.8|3881.8|3893.3|3881.3|3893.8|3881.8|3893.3|3881.3|0
1614227040000|2021-02-25 04:24:00|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1614227050000|2021-02-25 04:24:10|3893.1|3881.1|3891.2|3879.2|3893.1|3881.1|3891.2|3879.2|1
1614227090000|2021-02-25 04:24:50|3891.8|3879.8|3891.7|3879.7|3891.8|3879.8|3891.3|3879.3|0
1614227100000|2021-02-25 04:25:00|3891.8|3879.8|3893.7|3881.7|3893.7|3881.7|3891.8|3879.8|0
1614227110000|2021-02-25 04:25:10|3895.1|3883.1|3895.6|3883.6|3895.6|3883.6|3895.1|3883.1|0
1614227130000|2021-02-25 04:25:30|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|0
1614227150000|2021-02-25 04:25:50|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|0
1614227160000|2021-02-25 04:26:00|3896.5|3884.5|3896.5|3884.5|3897|3885|3895.5|3883.5|0
1614227170000|2021-02-25 04:26:10|3897.4|3885.4|3897.6|3885.6|3897.6|3885.6|3897.4|3885.4|0
1614227180000|2021-02-25 04:26:20|3900.1|3888.1|3900|3888|3900.5|3888.5|3900|3888|1
1614227190000|2021-02-25 04:26:30|3897.1|3885.1|3899|3887|3899|3887|3896.6|3884.6|1
1614227200000|2021-02-25 04:26:40|3898.5|3886.5|3898.9|3886.9|3898.9|3886.9|3898.5|3886.5|0
1614227250000|2021-02-25 04:27:30|3899.1|3887.1|3899.6|3887.6|3899.6|3887.6|3899.1|3887.1|0
1614227260000|2021-02-25 04:27:40|3899.5|3887.5|3899.4|3887.4|3899.5|3887.5|3899.4|3887.4|0
1614227280000|2021-02-25 04:28:00|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|0
1614227290000|2021-02-25 04:28:10|3898.8|3886.8|3896.5|3884.5|3898.8|3886.8|3896.5|3884.5|7
1614227300000|2021-02-25 04:28:20|3895.6|3883.6|3891.8|3879.8|3896.1|3884.1|3891.3|3879.3|16
1614227310000|2021-02-25 04:28:30|3891.3|3879.3|3890.3|3878.3|3891.3|3879.3|3890.3|3878.3|10
1614227320000|2021-02-25 04:28:40|3889.9|3877.9|3889.9|3877.9|3890.4|3878.4|3889.9|3877.9|5
1614227330000|2021-02-25 04:28:50|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|1
1614227340000|2021-02-25 04:29:00|3890.7|3878.7|3890.8|3878.8|3890.8|3878.8|3890.7|3878.7|3
1614227360000|2021-02-25 04:29:20|3891.3|3879.3|3890.3|3878.3|3891.8|3879.8|3890.3|3878.3|0
1614227370000|2021-02-25 04:29:30|3890.7|3878.7|3892.3|3880.3|3892.3|3880.3|3890.7|3878.7|0
1614227380000|2021-02-25 04:29:40|3891.8|3879.8|3891.2|3879.2|3891.8|3879.8|3890.8|3878.8|0
1614227390000|2021-02-25 04:29:50|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3890.3|3878.3|0
1614234600000|2021-02-25 06:30:00|3915.2|3903.2|3915.2|3903.2|3917.5|3905.5|3915.2|3903.2|63
1614234610000|2021-02-25 06:30:10|3914.8|3902.8|3915.7|3903.7|3917|3905|3914.3|3902.3|1
1614234620000|2021-02-25 06:30:20|3915.3|3903.3|3916.7|3904.7|3916.7|3904.7|3915.1|3903.1|0
1614234630000|2021-02-25 06:30:30|3916.6|3904.6|3915.6|3903.6|3917.1|3905.1|3915.6|3903.6|0
1614234640000|2021-02-25 06:30:40|3916.1|3904.1|3918|3906|3918.5|3906.5|3913.7|3901.7|5
1614234650000|2021-02-25 06:30:50|3918.4|3906.4|3918.8|3906.8|3918.8|3906.8|3918.4|3906.4|8
1614234660000|2021-02-25 06:31:00|3918.9|3906.9|3918.8|3906.8|3918.9|3906.9|3918.5|3906.5|0
1614234670000|2021-02-25 06:31:10|3918.4|3906.4|3917.8|3905.8|3918.8|3906.8|3917.8|3905.8|4
1614234680000|2021-02-25 06:31:20|3918.4|3906.4|3917.8|3905.8|3918.4|3906.4|3917.8|3905.8|5
1614234690000|2021-02-25 06:31:30|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|2
1614234700000|2021-02-25 06:31:40|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1614234710000|2021-02-25 06:31:50|3918.3|3906.3|3917.7|3905.7|3918.3|3906.3|3917.7|3905.7|4
1614234720000|2021-02-25 06:32:00|3917.3|3905.3|3917.7|3905.7|3917.7|3905.7|3917.2|3905.2|7
1614234730000|2021-02-25 06:32:10|3918.2|3906.2|3921.8|3909.8|3921.9|3909.9|3917.3|3905.3|5
1614234740000|2021-02-25 06:32:20|3922.9|3910.9|3921.8|3909.8|3922.9|3910.9|3921.8|3909.8|3
1614234750000|2021-02-25 06:32:30|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|0
1614234760000|2021-02-25 06:32:40|3920.8|3908.8|3919.3|3907.3|3920.8|3908.8|3919.3|3907.3|0
1614234770000|2021-02-25 06:32:50|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|2
1614234780000|2021-02-25 06:33:00|3919.3|3907.3|3917.3|3905.3|3919.3|3907.3|3917.3|3905.3|6
1614234790000|2021-02-25 06:33:10|3917.8|3905.8|3915.4|3903.4|3917.8|3905.8|3915.4|3903.4|2
1614234800000|2021-02-25 06:33:20|3915|3903|3913.8|3901.8|3915|3903|3912.8|3900.8|1
1614234810000|2021-02-25 06:33:30|3912.8|3900.8|3913.4|3901.4|3913.4|3901.4|3912.4|3900.4|0
1614234820000|2021-02-25 06:33:40|3912.9|3900.9|3912.4|3900.4|3912.9|3900.9|3911.9|3899.9|0
1614234830000|2021-02-25 06:33:50|3912.9|3900.9|3912.9|3900.9|3913|3901|3912.9|3900.9|0
1614234840000|2021-02-25 06:34:00|3912.5|3900.5|3912|3900|3913|3901|3912|3900|3
1614234850000|2021-02-25 06:34:10|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|2
1614234860000|2021-02-25 06:34:20|||||||||2
1614234870000|2021-02-25 06:34:30|3912|3900|3912.4|3900.4|3912.5|3900.5|3912|3900|0
1614234890000|2021-02-25 06:34:50|3911.9|3899.9|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|1
1614234900000|2021-02-25 06:35:00|3911.3|3899.3|3910.4|3898.4|3911.3|3899.3|3910.4|3898.4|1
1614234910000|2021-02-25 06:35:10|3910.3|3898.3|3908.4|3896.4|3910.3|3898.3|3908.4|3896.4|2
1614234920000|2021-02-25 06:35:20|3908.8|3896.8|3909.4|3897.4|3909.5|3897.5|3908.8|3896.8|0
1614234930000|2021-02-25 06:35:30|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|0
1614234940000|2021-02-25 06:35:40|3908.4|3896.4|3907.3|3895.3|3908.4|3896.4|3907.3|3895.3|0
1614234950000|2021-02-25 06:35:50|3906.9|3894.9|3910.6|3898.6|3911.1|3899.1|3906.8|3894.8|40
1614234960000|2021-02-25 06:36:00|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911|3899|0
1614234970000|2021-02-25 06:36:10|3911|3899|3909.1|3897.1|3911|3899|3909.1|3897.1|3
1614234980000|2021-02-25 06:36:20|3909.6|3897.6|3908.6|3896.6|3909.6|3897.6|3908.6|3896.6|0
1614234990000|2021-02-25 06:36:30|3908.5|3896.5|3908|3896|3908.5|3896.5|3908|3896|0
1614235000000|2021-02-25 06:36:40|3907.6|3895.6|3907.6|3895.6|3908.1|3896.1|3907.6|3895.6|24
1614235010000|2021-02-25 06:36:50|3907.5|3895.5|3906|3894|3907.5|3895.5|3904.6|3892.6|3
1614235020000|2021-02-25 06:37:00|3905.2|3893.2|3906|3894|3906.1|3894.1|3905|3893|1
1614235030000|2021-02-25 06:37:10|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1614235050000|2021-02-25 06:37:30|3905.6|3893.6|3906.1|3894.1|3906.1|3894.1|3905.5|3893.5|1
1614235060000|2021-02-25 06:37:40|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|2
1614235070000|2021-02-25 06:37:50|3906|3894|3906|3894|3906|3894|3905.6|3893.6|0
1614235100000|2021-02-25 06:38:20|3907.5|3895.5|3908.5|3896.5|3908.5|3896.5|3907.5|3895.5|2
1614235110000|2021-02-25 06:38:30|3908.1|3896.1|3909.6|3897.6|3909.6|3897.6|3908.1|3896.1|0
1614235120000|2021-02-25 06:38:40|3909.7|3897.7|3910.2|3898.2|3910.2|3898.2|3909.7|3897.7|1
1614235130000|2021-02-25 06:38:50|3910.1|3898.1|3910.1|3898.1|3910.2|3898.2|3910.1|3898.1|0
1614235140000|2021-02-25 06:39:00|3909.5|3897.5|3908.6|3896.6|3909.5|3897.5|3908.1|3896.1|1
1614235150000|2021-02-25 06:39:10|3908.1|3896.1|3915.7|3903.7|3917|3905|3908.1|3896.1|9
1614235160000|2021-02-25 06:39:20|3915.2|3903.2|3916.2|3904.2|3916.2|3904.2|3915.2|3903.2|0
1614235170000|2021-02-25 06:39:30|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1614235180000|2021-02-25 06:39:40|3916.2|3904.2|3915.1|3903.1|3916.2|3904.2|3915.1|3903.1|1
1614235190000|2021-02-25 06:39:50|3914.1|3902.1|3916.2|3904.2|3917.2|3905.2|3913.2|3901.2|6
1614235210000|2021-02-25 06:40:10|3916.3|3904.3|3915.7|3903.7|3916.3|3904.3|3915.7|3903.7|1
1614235220000|2021-02-25 06:40:20|3915.2|3903.2|3914.8|3902.8|3915.2|3903.2|3914.7|3902.7|2
1614235230000|2021-02-25 06:40:30|||||||||2
1614235240000|2021-02-25 06:40:40|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|4
1614235250000|2021-02-25 06:40:50|3915.1|3903.1|3914.2|3902.2|3915.1|3903.1|3914.2|3902.2|0
1614235260000|2021-02-25 06:41:00|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|0
1614235270000|2021-02-25 06:41:10|3913.7|3901.7|3920.4|3908.4|3920.4|3908.4|3913.7|3901.7|4
1614235280000|2021-02-25 06:41:20|3921.4|3909.4|3921|3909|3922.9|3910.9|3920|3908|0
1614235290000|2021-02-25 06:41:30|3921.4|3909.4|3923.9|3911.9|3923.9|3911.9|3921.4|3909.4|8
1614235300000|2021-02-25 06:41:40|3924.4|3912.4|3924.5|3912.5|3924.9|3912.9|3924.4|3912.4|3
1614235310000|2021-02-25 06:41:50|3924.4|3912.4|3924.8|3912.8|3924.8|3912.8|3924|3912|4
1614235320000|2021-02-25 06:42:00|3924.9|3912.9|3924.4|3912.4|3926.2|3914.2|3924.4|3912.4|1
1614235330000|2021-02-25 06:42:10|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|1
1614235340000|2021-02-25 06:42:20|||||||||1
1614235350000|2021-02-25 06:42:30|3924.8|3912.8|3924.8|3912.8|3924.9|3912.9|3924.4|3912.4|1
1614235360000|2021-02-25 06:42:40|3924.4|3912.4|3922.9|3910.9|3924.4|3912.4|3922.9|3910.9|0
1614235370000|2021-02-25 06:42:50|3922.4|3910.4|3921.3|3909.3|3922.4|3910.4|3921.3|3909.3|0
1614235380000|2021-02-25 06:43:00|3920.9|3908.9|3919.9|3907.9|3920.9|3908.9|3919.9|3907.9|0
1614235390000|2021-02-25 06:43:10|3920.4|3908.4|3920.5|3908.5|3920.9|3908.9|3920.4|3908.4|0
1614235400000|2021-02-25 06:43:20|3921.4|3909.4|3922.3|3910.3|3922.4|3910.4|3921.4|3909.4|1
1614235410000|2021-02-25 06:43:30|||||||||1
1614235420000|2021-02-25 06:43:40|3922.2|3910.2|3922.8|3910.8|3922.8|3910.8|3922.2|3910.2|0
1614235430000|2021-02-25 06:43:50|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1614235460000|2021-02-25 06:44:20|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1614235470000|2021-02-25 06:44:30|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|1
1614235480000|2021-02-25 06:44:40|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|0
1614235490000|2021-02-25 06:44:50|3922.1|3910.1|3921.7|3909.7|3922.1|3910.1|3921.2|3909.2|8
1614235500000|2021-02-25 06:45:00|3921.8|3909.8|3921.7|3909.7|3921.8|3909.8|3921.7|3909.7|0
1614235530000|2021-02-25 06:45:30|3922.2|3910.2|3922.6|3910.6|3922.6|3910.6|3922.2|3910.2|0
1614235540000|2021-02-25 06:45:40|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|2
1614235600000|2021-02-25 06:46:40|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|0
1614235610000|2021-02-25 06:46:50|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|1
1614235620000|2021-02-25 06:47:00|||||||||1
1614235650000|2021-02-25 06:47:30|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|0
1614235660000|2021-02-25 06:47:40|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|1
1614235670000|2021-02-25 06:47:50|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|1
1614235680000|2021-02-25 06:48:00|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3
1614235700000|2021-02-25 06:48:20|3921.5|3909.5|3919|3907|3921.5|3909.5|3919|3907|2
1614235710000|2021-02-25 06:48:30|3918.5|3906.5|3912.5|3900.5|3918.5|3906.5|3912|3900|0
1614235720000|2021-02-25 06:48:40|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1614235730000|2021-02-25 06:48:50|3912.5|3900.5|3911.6|3899.6|3912.5|3900.5|3911.6|3899.6|1
1614235740000|2021-02-25 06:49:00|3911.5|3899.5|3910.2|3898.2|3911.5|3899.5|3910|3898|0
1614235750000|2021-02-25 06:49:10|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|0
1614235760000|2021-02-25 06:49:20|3909.4|3897.4|3908.4|3896.4|3909.6|3897.6|3908.4|3896.4|0
1614235770000|2021-02-25 06:49:30|3908.9|3896.9|3908.4|3896.4|3908.9|3896.9|3908.4|3896.4|1
1614235780000|2021-02-25 06:49:40|3907.9|3895.9|3908.5|3896.5|3908.5|3896.5|3907.9|3895.9|0
1614235790000|2021-02-25 06:49:50|||||||||1
1614235800000|2021-02-25 06:50:00|3908|3896|3908|3896|3908.5|3896.5|3908|3896|0
1614235810000|2021-02-25 06:50:10|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|1
1614235820000|2021-02-25 06:50:20|3911.5|3899.5|3911.5|3899.5|3911.6|3899.6|3911.5|3899.5|2
1614235830000|2021-02-25 06:50:30|3915|3903|3915|3903|3915|3903|3915|3903|0
1614235840000|2021-02-25 06:50:40|3914.2|3902.2|3914.6|3902.6|3914.7|3902.7|3914.1|3902.1|0
1614235850000|2021-02-25 06:50:50|3915.1|3903.1|3914.6|3902.6|3915.2|3903.2|3914.6|3902.6|0
1614235860000|2021-02-25 06:51:00|3914.1|3902.1|3912.6|3900.6|3914.1|3902.1|3912.6|3900.6|0
1614235870000|2021-02-25 06:51:10|3912.5|3900.5|3911.6|3899.6|3912.5|3900.5|3911.5|3899.5|0
1614235880000|2021-02-25 06:51:20|||||||||1
1614235890000|2021-02-25 06:51:30|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|2
1614235900000|2021-02-25 06:51:40|3916.3|3904.3|3916.1|3904.1|3916.3|3904.3|3916.1|3904.1|2
1614235920000|2021-02-25 06:52:00|3916.2|3904.2|3915.7|3903.7|3916.2|3904.2|3915.7|3903.7|1
1614235960000|2021-02-25 06:52:40|3915.6|3903.6|3915.7|3903.7|3915.7|3903.7|3915.6|3903.6|0
1614235980000|2021-02-25 06:53:00|||||||||2
1614235990000|2021-02-25 06:53:10|3916.1|3904.1|3916.6|3904.6|3916.6|3904.6|3915.7|3903.7|4
1614236010000|2021-02-25 06:53:30|3916.7|3904.7|3916.6|3904.6|3916.7|3904.7|3916.6|3904.6|0
1614236020000|2021-02-25 06:53:40|3917.5|3905.5|3916.1|3904.1|3917.5|3905.5|3916.1|3904.1|3
1614236030000|2021-02-25 06:53:50|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1614236040000|2021-02-25 06:54:00|||||||||1
1614236050000|2021-02-25 06:54:10|3915.7|3903.7|3915.7|3903.7|3916.7|3904.7|3915.2|3903.2|2
1614236060000|2021-02-25 06:54:20|3916.2|3904.2|3916.3|3904.3|3916.3|3904.3|3916.2|3904.2|0
1614236070000|2021-02-25 06:54:30|3916.7|3904.7|3920.3|3908.3|3920.3|3908.3|3916.7|3904.7|3
1614236080000|2021-02-25 06:54:40|3920.2|3908.2|3920.8|3908.8|3920.8|3908.8|3920.2|3908.2|3
1614236090000|2021-02-25 06:54:50|3921.2|3909.2|3920.2|3908.2|3921.2|3909.2|3920.2|3908.2|3
1614236100000|2021-02-25 06:55:00|3919.7|3907.7|3920.1|3908.1|3921.2|3909.2|3919.7|3907.7|0
1614236110000|2021-02-25 06:55:10|3919.6|3907.6|3918.7|3906.7|3919.6|3907.6|3918.7|3906.7|3
1614236120000|2021-02-25 06:55:20|3918.2|3906.2|3917.8|3905.8|3918.2|3906.2|3917.8|3905.8|0
1614236130000|2021-02-25 06:55:30|3917.2|3905.2|3916.7|3904.7|3917.2|3905.2|3916.7|3904.7|0
1614236140000|2021-02-25 06:55:40|||||||||1
1614236150000|2021-02-25 06:55:50|3916.6|3904.6|3916.2|3904.2|3916.6|3904.6|3916.2|3904.2|0
1614236160000|2021-02-25 06:56:00|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1614236190000|2021-02-25 06:56:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1614236200000|2021-02-25 06:56:40|3915.3|3903.3|3919.8|3907.8|3919.8|3907.8|3915.3|3903.3|0
1614236210000|2021-02-25 06:56:50|3920.3|3908.3|3918.8|3906.8|3920.3|3908.3|3917.8|3905.8|1
1614236220000|2021-02-25 06:57:00|3918.4|3906.4|3918.8|3906.8|3918.8|3906.8|3918.4|3906.4|0
1614236230000|2021-02-25 06:57:10|3919.3|3907.3|3921.8|3909.8|3922.7|3910.7|3919.3|3907.3|1
1614236240000|2021-02-25 06:57:20|3922.3|3910.3|3922.8|3910.8|3922.8|3910.8|3922.3|3910.3|0
1614236250000|2021-02-25 06:57:30|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|1
1614236260000|2021-02-25 06:57:40|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|0
1614236270000|2021-02-25 06:57:50|3922.7|3910.7|3922.6|3910.6|3922.7|3910.7|3921.6|3909.6|0
1614236280000|2021-02-25 06:58:00|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|1
1614236290000|2021-02-25 06:58:10|3922|3910|3922.4|3910.4|3922.4|3910.4|3922|3910|0
1614236300000|2021-02-25 06:58:20|3922|3910|3921.7|3909.7|3922|3910|3920.2|3908.2|6
1614236310000|2021-02-25 06:58:30|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1614236320000|2021-02-25 06:58:40|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1614236330000|2021-02-25 06:58:50|3920.2|3908.2|3920.8|3908.8|3920.8|3908.8|3920.2|3908.2|0
1614236340000|2021-02-25 06:59:00|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|1
1614236350000|2021-02-25 06:59:10|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1614236370000|2021-02-25 06:59:30|3921.2|3909.2|3920.7|3908.7|3921.3|3909.3|3920.7|3908.7|0
1614236380000|2021-02-25 06:59:40|3921.2|3909.2|3923|3911|3923|3911|3921.2|3909.2|2
1614236390000|2021-02-25 06:59:50|||||||||2
1614236400000|2021-02-25 07:00:00|3922.5|3910.5|3919.6|3907.6|3922.5|3910.5|3919.6|3907.6|1
1614236410000|2021-02-25 07:00:10|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|0
1614236420000|2021-02-25 07:00:20|3918|3906|3917.5|3905.5|3918|3906|3917.5|3905.5|0
1614236430000|2021-02-25 07:00:30|3917|3905|3917|3905|3917|3905|3917|3905|0
1614236440000|2021-02-25 07:00:40|3916.5|3904.5|3917|3905|3917|3905|3916.5|3904.5|0
1614236450000|2021-02-25 07:00:50|3916.6|3904.6|3917|3905|3917.1|3905.1|3916.2|3904.2|0
1614236460000|2021-02-25 07:01:00|3917.1|3905.1|3916.6|3904.6|3917.1|3905.1|3916.6|3904.6|1
1614236480000|2021-02-25 07:01:20|3917|3905|3914.8|3902.8|3917|3905|3914.8|3902.8|1
1614236500000|2021-02-25 07:01:40|3914.9|3902.9|3914.9|3902.9|3915.4|3903.4|3914.9|3902.9|0
1614236510000|2021-02-25 07:01:50|3915.4|3903.4|3914.9|3902.9|3915.4|3903.4|3914.9|3902.9|0
1614236520000|2021-02-25 07:02:00|3915.3|3903.3|3915.4|3903.4|3915.4|3903.4|3915.3|3903.3|0
1614236530000|2021-02-25 07:02:10|3915.5|3903.5|3916.9|3904.9|3916.9|3904.9|3915.5|3903.5|3
1614236540000|2021-02-25 07:02:20|3917.3|3905.3|3917.3|3905.3|3917.8|3905.8|3917.3|3905.3|0
1614236550000|2021-02-25 07:02:30|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1614236570000|2021-02-25 07:02:50|3917.7|3905.7|3915.7|3903.7|3917.7|3905.7|3915.7|3903.7|1
1614236580000|2021-02-25 07:03:00|3915.3|3903.3|3914.7|3902.7|3915.3|3903.3|3914.7|3902.7|1
1614236640000|2021-02-25 07:04:00|3914.8|3902.8|3914.8|3902.8|3914.9|3902.9|3914.8|3902.8|1
1614236650000|2021-02-25 07:04:10|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1614236660000|2021-02-25 07:04:20|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1614236670000|2021-02-25 07:04:30|3915.4|3903.4|3918.3|3906.3|3918.3|3906.3|3915.4|3903.4|1
1614236680000|2021-02-25 07:04:40|3919.2|3907.2|3919.3|3907.3|3919.3|3907.3|3919.2|3907.2|0
1614236700000|2021-02-25 07:05:00|||||||||1
1614236710000|2021-02-25 07:05:10|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1614236720000|2021-02-25 07:05:20|3918.8|3906.8|3919.3|3907.3|3919.3|3907.3|3918.8|3906.8|0
1614236730000|2021-02-25 07:05:30|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|0
1614236740000|2021-02-25 07:05:40|3920.3|3908.3|3919.8|3907.8|3920.3|3908.3|3919.8|3907.8|0
1614236750000|2021-02-25 07:05:50|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1614236760000|2021-02-25 07:06:00|3919.2|3907.2|3918.3|3906.3|3919.3|3907.3|3918.3|3906.3|2
1614236770000|2021-02-25 07:06:10|3917.8|3905.8|3916.4|3904.4|3917.8|3905.8|3916.4|3904.4|0
1614236780000|2021-02-25 07:06:20|3917.7|3905.7|3917.3|3905.3|3917.7|3905.7|3916.3|3904.3|0
1614236790000|2021-02-25 07:06:30|3916.8|3904.8|3917.3|3905.3|3917.3|3905.3|3916.8|3904.8|0
1614236800000|2021-02-25 07:06:40|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1614236810000|2021-02-25 07:06:50|3916.8|3904.8|3917.3|3905.3|3917.3|3905.3|3916.8|3904.8|0
1614236820000|2021-02-25 07:07:00|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1614236830000|2021-02-25 07:07:10|3916.7|3904.7|3915.2|3903.2|3916.7|3904.7|3915.2|3903.2|1
1614236860000|2021-02-25 07:07:40|3914.7|3902.7|3913.2|3901.2|3914.7|3902.7|3913.2|3901.2|1
1614236870000|2021-02-25 07:07:50|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1614236880000|2021-02-25 07:08:00|3912.3|3900.3|3912.2|3900.2|3912.3|3900.3|3912.2|3900.2|1
1614236890000|2021-02-25 07:08:10|3912.3|3900.3|3913.3|3901.3|3913.3|3901.3|3912.3|3900.3|0
1614236900000|2021-02-25 07:08:20|3913.9|3901.9|3916.2|3904.2|3916.2|3904.2|3913.9|3901.9|1
1614236910000|2021-02-25 07:08:30|3916.7|3904.7|3916.8|3904.8|3916.8|3904.8|3916.7|3904.7|0
1614236920000|2021-02-25 07:08:40|3916.7|3904.7|3915.6|3903.6|3916.7|3904.7|3915.6|3903.6|0
1614236930000|2021-02-25 07:08:50|3913.7|3901.7|3912.2|3900.2|3913.7|3901.7|3912.2|3900.2|1
1614236960000|2021-02-25 07:09:20|3912.8|3900.8|3913.3|3901.3|3913.3|3901.3|3912.8|3900.8|0
1614236990000|2021-02-25 07:09:50|3913.8|3901.8|3914.2|3902.2|3914.2|3902.2|3913.3|3901.3|0
1614237000000|2021-02-25 07:10:00|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|1
1614237020000|2021-02-25 07:10:20|3914.7|3902.7|3914.2|3902.2|3914.7|3902.7|3914.2|3902.2|0
1614237030000|2021-02-25 07:10:30|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1614237040000|2021-02-25 07:10:40|3914.7|3902.7|3914.6|3902.6|3914.7|3902.7|3914.6|3902.6|0
1614237060000|2021-02-25 07:11:00|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|1
1614237070000|2021-02-25 07:11:10|3913.2|3901.2|3912.2|3900.2|3913.2|3901.2|3912.2|3900.2|0
1614237080000|2021-02-25 07:11:20|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1614237090000|2021-02-25 07:11:30|3911.2|3899.2|3909.3|3897.3|3911.2|3899.2|3909.2|3897.2|1
1614237100000|2021-02-25 07:11:40|3909.8|3897.8|3911.2|3899.2|3911.2|3899.2|3909.7|3897.7|0
1614237110000|2021-02-25 07:11:50|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1614237120000|2021-02-25 07:12:00|3911.7|3899.7|3911.2|3899.2|3911.7|3899.7|3911.2|3899.2|10
1614237130000|2021-02-25 07:12:10|3910.7|3898.7|3909.7|3897.7|3910.7|3898.7|3909.7|3897.7|0
1614237140000|2021-02-25 07:12:20|3909.2|3897.2|3908.7|3896.7|3909.2|3897.2|3908.7|3896.7|0
1614237160000|2021-02-25 07:12:40|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1614237170000|2021-02-25 07:12:50|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1614237180000|2021-02-25 07:13:00|||||||||1
1614237190000|2021-02-25 07:13:10|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1614237200000|2021-02-25 07:13:20|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1614237210000|2021-02-25 07:13:30|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1614237220000|2021-02-25 07:13:40|3908.1|3896.1|3907.7|3895.7|3908.1|3896.1|3907.7|3895.7|1
1614237240000|2021-02-25 07:14:00|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1614237250000|2021-02-25 07:14:10|3906.8|3894.8|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|0
1614237260000|2021-02-25 07:14:20|3906.7|3894.7|3906.3|3894.3|3906.7|3894.7|3905.8|3893.8|0
1614237270000|2021-02-25 07:14:30|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1614237280000|2021-02-25 07:14:40|3906.8|3894.8|3905.8|3893.8|3906.8|3894.8|3905.8|3893.8|0
1614237290000|2021-02-25 07:14:50|3905.9|3893.9|3904.4|3892.4|3905.9|3893.9|3904.4|3892.4|2
1614237300000|2021-02-25 07:15:00|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3
1614237310000|2021-02-25 07:15:10|3904|3892|3906|3894|3906|3894|3904|3892|10
1614237320000|2021-02-25 07:15:20|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|12
1614237330000|2021-02-25 07:15:30|3906|3894|3906|3894|3906|3894|3906|3894|0
1614237340000|2021-02-25 07:15:40|3905.5|3893.5|3904.6|3892.6|3905.5|3893.5|3904.6|3892.6|0
1614237350000|2021-02-25 07:15:50|3904.5|3892.5|3905|3893|3905|3893|3904.4|3892.4|1
1614237360000|2021-02-25 07:16:00|||||||||1
1614237370000|2021-02-25 07:16:10|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1614237380000|2021-02-25 07:16:20|3905|3893|3905.5|3893.5|3905.5|3893.5|3905|3893|3
1614237390000|2021-02-25 07:16:30|3906.4|3894.4|3911.4|3899.4|3911.4|3899.4|3906.4|3894.4|3
1614237400000|2021-02-25 07:16:40|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1614237410000|2021-02-25 07:16:50|3911.4|3899.4|3911.8|3899.8|3911.8|3899.8|3911.4|3899.4|0
1614237420000|2021-02-25 07:17:00|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|1
1614237440000|2021-02-25 07:17:20|3911.8|3899.8|3912.3|3900.3|3912.3|3900.3|3911.8|3899.8|1
1614237450000|2021-02-25 07:17:30|3912.4|3900.4|3913.3|3901.3|3913.9|3901.9|3912.4|3900.4|15
1614237460000|2021-02-25 07:17:40|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1614237470000|2021-02-25 07:17:50|3913.3|3901.3|3913.4|3901.4|3913.4|3901.4|3913.3|3901.3|0
1614237480000|2021-02-25 07:18:00|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1614237490000|2021-02-25 07:18:10|3913.8|3901.8|3913.3|3901.3|3913.8|3901.8|3913.3|3901.3|0
1614237500000|2021-02-25 07:18:20|3912.3|3900.3|3911.4|3899.4|3912.3|3900.3|3911.4|3899.4|2
1614237510000|2021-02-25 07:18:30|3911.5|3899.5|3910.9|3898.9|3911.5|3899.5|3910.9|3898.9|0
1614237520000|2021-02-25 07:18:40|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1614237530000|2021-02-25 07:18:50|3910.4|3898.4|3910|3898|3910.4|3898.4|3910|3898|0
1614237540000|2021-02-25 07:19:00|3909.9|3897.9|3908.8|3896.8|3910.2|3898.2|3908.8|3896.8|1
1614237550000|2021-02-25 07:19:10|||||||||1
1614237560000|2021-02-25 07:19:20|3906.3|3894.3|3904.8|3892.8|3906.3|3894.3|3904.8|3892.8|0
1614237570000|2021-02-25 07:19:30|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1614237580000|2021-02-25 07:19:40|3905.8|3893.8|3908.8|3896.8|3908.8|3896.8|3905.8|3893.8|0
1614237590000|2021-02-25 07:19:50|3909.3|3897.3|3908.9|3896.9|3909.8|3897.8|3908.9|3896.9|0
1614237600000|2021-02-25 07:20:00|3908.8|3896.8|3910.3|3898.3|3910.3|3898.3|3908.8|3896.8|0
1614237610000|2021-02-25 07:20:10|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.3|3898.3|0
1614237620000|2021-02-25 07:20:20|3910.4|3898.4|3910.3|3898.3|3910.4|3898.4|3910.3|3898.3|0
1614237630000|2021-02-25 07:20:30|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1614237640000|2021-02-25 07:20:40|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1614237670000|2021-02-25 07:21:10|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1614237680000|2021-02-25 07:21:20|3910.2|3898.2|3910.7|3898.7|3910.7|3898.7|3910.2|3898.2|0
1614237720000|2021-02-25 07:22:00|||||||||1
1614237730000|2021-02-25 07:22:10|3910.2|3898.2|3914.3|3902.3|3914.3|3902.3|3910.2|3898.2|0
1614237740000|2021-02-25 07:22:20|3914.9|3902.9|3916.3|3904.3|3916.3|3904.3|3914.9|3902.9|0
1614237750000|2021-02-25 07:22:30|3916.8|3904.8|3918.3|3906.3|3918.3|3906.3|3916.8|3904.8|0
1614237760000|2021-02-25 07:22:40|3918.4|3906.4|3919.6|3907.6|3919.7|3907.7|3918.4|3906.4|0
1614237770000|2021-02-25 07:22:50|3919.7|3907.7|3918.3|3906.3|3919.7|3907.7|3917.8|3905.8|1
1614237780000|2021-02-25 07:23:00|3917.9|3905.9|3917.3|3905.3|3918.8|3906.8|3917.3|3905.3|1
1614237800000|2021-02-25 07:23:20|3916.8|3904.8|3917.9|3905.9|3917.9|3905.9|3916.8|3904.8|0
1614237810000|2021-02-25 07:23:30|3918.3|3906.3|3918.9|3906.9|3918.9|3906.9|3918.3|3906.3|0
1614237820000|2021-02-25 07:23:40|3919.3|3907.3|3921.3|3909.3|3921.3|3909.3|3919.3|3907.3|0
1614237830000|2021-02-25 07:23:50|3920.9|3908.9|3920.8|3908.8|3920.9|3908.9|3920.8|3908.8|0
1614237840000|2021-02-25 07:24:00|3921.4|3909.4|3920.8|3908.8|3921.4|3909.4|3920.8|3908.8|1
1614237860000|2021-02-25 07:24:20|3921.3|3909.3|3921.3|3909.3|3921.8|3909.8|3921.3|3909.3|0
1614237870000|2021-02-25 07:24:30|3921.2|3909.2|3920.3|3908.3|3921.2|3909.2|3920.3|3908.3|1
1614237880000|2021-02-25 07:24:40|3919.8|3907.8|3918.8|3906.8|3919.8|3907.8|3918.8|3906.8|0
1614237890000|2021-02-25 07:24:50|3918.4|3906.4|3917.9|3905.9|3918.4|3906.4|3917.9|3905.9|1
1614237900000|2021-02-25 07:25:00|3917.8|3905.8|3918.8|3906.8|3918.8|3906.8|3917.8|3905.8|1
1614237910000|2021-02-25 07:25:10|3918.4|3906.4|3918.3|3906.3|3918.4|3906.4|3918.3|3906.3|0
1614237930000|2021-02-25 07:25:30|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|1
1614237940000|2021-02-25 07:25:40|3920.8|3908.8|3920.9|3908.9|3920.9|3908.9|3920.8|3908.8|0
1614237950000|2021-02-25 07:25:50|3920.8|3908.8|3920.3|3908.3|3921.3|3909.3|3920.3|3908.3|2
1614237960000|2021-02-25 07:26:00|3919.4|3907.4|3917.4|3905.4|3919.9|3907.9|3917.4|3905.4|0
1614237970000|2021-02-25 07:26:10|3917.9|3905.9|3917.4|3905.4|3917.9|3905.9|3917.4|3905.4|2
1614237980000|2021-02-25 07:26:20|3917.3|3905.3|3916.9|3904.9|3917.3|3905.3|3916.9|3904.9|0
1614237990000|2021-02-25 07:26:30|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3916.4|3904.4|1
1614238000000|2021-02-25 07:26:40|3917.3|3905.3|3917.9|3905.9|3917.9|3905.9|3916.8|3904.8|0
1614238010000|2021-02-25 07:26:50|3918.4|3906.4|3920.4|3908.4|3920.4|3908.4|3918.3|3906.3|0
1614238020000|2021-02-25 07:27:00|3920.9|3908.9|3920.4|3908.4|3920.9|3908.9|3920.4|3908.4|3
1614238030000|2021-02-25 07:27:10|3920.9|3908.9|3920.4|3908.4|3920.9|3908.9|3920.3|3908.3|0
1614238040000|2021-02-25 07:27:20|3920.9|3908.9|3920.4|3908.4|3920.9|3908.9|3920.4|3908.4|0
1614238050000|2021-02-25 07:27:30|3920.3|3908.3|3920.4|3908.4|3920.4|3908.4|3920.3|3908.3|0
1614238060000|2021-02-25 07:27:40|3920|3908|3921.5|3909.5|3921.5|3909.5|3919.9|3907.9|3
1614238070000|2021-02-25 07:27:50|||||||||1
1614238080000|2021-02-25 07:28:00|3921|3909|3920.9|3908.9|3921|3909|3920.9|3908.9|0
1614238090000|2021-02-25 07:28:10|3921|3909|3920.8|3908.8|3921|3909|3920.8|3908.8|0
1614238100000|2021-02-25 07:28:20|3920.3|3908.3|3920.8|3908.8|3920.8|3908.8|3920.3|3908.3|0
1614238120000|2021-02-25 07:28:40|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1614238130000|2021-02-25 07:28:50|3921.4|3909.4|3922|3910|3922|3910|3921.4|3909.4|3
1614238140000|2021-02-25 07:29:00|3922.5|3910.5|3929.7|3917.7|3929.7|3917.7|3922.5|3910.5|20
1614238150000|2021-02-25 07:29:10|3929.6|3917.6|3929|3917|3929.6|3917.6|3927.5|3915.5|3
1614238160000|2021-02-25 07:29:20|3929.1|3917.1|3929.6|3917.6|3929.6|3917.6|3929|3917|9
1614238170000|2021-02-25 07:29:30|3929.7|3917.7|3929.6|3917.6|3930.2|3918.2|3929.2|3917.2|14
1614238180000|2021-02-25 07:29:40|3927.7|3915.7|3929.1|3917.1|3929.1|3917.1|3926.8|3914.8|7
1614238190000|2021-02-25 07:29:50|||||||||2
1614238200000|2021-02-25 07:30:00|3929.2|3917.2|3929|3917|3929.2|3917.2|3929|3917|0
1614238210000|2021-02-25 07:30:10|3929.1|3917.1|3929.2|3917.2|3929.2|3917.2|3929.1|3917.1|0
1614238220000|2021-02-25 07:30:20|3929.1|3917.1|3928.6|3916.6|3929.2|3917.2|3928.6|3916.6|4
1614238230000|2021-02-25 07:30:30|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3926.1|3914.1|0
1614238240000|2021-02-25 07:30:40|3927.5|3915.5|3927.6|3915.6|3927.6|3915.6|3927.5|3915.5|0
1614238250000|2021-02-25 07:30:50|3928|3916|3928|3916|3928.5|3916.5|3928|3916|0
1614238260000|2021-02-25 07:31:00|3928.5|3916.5|3929.6|3917.6|3929.6|3917.6|3928|3916|1
1614238270000|2021-02-25 07:31:10|3929.5|3917.5|3928.5|3916.5|3929.5|3917.5|3928.5|3916.5|1
1614238290000|2021-02-25 07:31:30|3928.6|3916.6|3928.5|3916.5|3928.6|3916.6|3928.5|3916.5|0
1614238300000|2021-02-25 07:31:40|3929|3917|3929.1|3917.1|3929.6|3917.6|3929|3917|4
1614238310000|2021-02-25 07:31:50|3929|3917|3929.1|3917.1|3929.1|3917.1|3929|3917|0
1614238320000|2021-02-25 07:32:00|||||||||4
1614238330000|2021-02-25 07:32:10|3929.5|3917.5|3930.7|3918.7|3930.7|3918.7|3929.2|3917.2|9
1614238340000|2021-02-25 07:32:20|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3
1614238350000|2021-02-25 07:32:30|3929.7|3917.7|3930.7|3918.7|3930.7|3918.7|3929.7|3917.7|3
1614238360000|2021-02-25 07:32:40|3930.3|3918.3|3930.2|3918.2|3930.3|3918.3|3930.2|3918.2|2
1614238370000|2021-02-25 07:32:50|3930.7|3918.7|3931.9|3919.9|3931.9|3919.9|3930.3|3918.3|11
1614238380000|2021-02-25 07:33:00|3929.8|3917.8|3929.8|3917.8|3930.3|3918.3|3929.8|3917.8|2
1614238390000|2021-02-25 07:33:10|3930.3|3918.3|3931.3|3919.3|3931.3|3919.3|3929.8|3917.8|1
1614238400000|2021-02-25 07:33:20|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|0
1614238410000|2021-02-25 07:33:30|3931.3|3919.3|3931.3|3919.3|3931.8|3919.8|3931.3|3919.3|0
1614238420000|2021-02-25 07:33:40|3931.8|3919.8|3931.3|3919.3|3931.8|3919.8|3931.3|3919.3|4
1614238430000|2021-02-25 07:33:50|3931.2|3919.2|3930.7|3918.7|3931.2|3919.2|3930.7|3918.7|0
1614238450000|2021-02-25 07:34:10|3929.7|3917.7|3928.1|3916.1|3929.7|3917.7|3928.1|3916.1|0
1614238460000|2021-02-25 07:34:20|3927.8|3915.8|3924.2|3912.2|3927.8|3915.8|3924.2|3912.2|3
1614238470000|2021-02-25 07:34:30|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1614238480000|2021-02-25 07:34:40|||||||||15
1614238490000|2021-02-25 07:34:50|3926.1|3914.1|3927.2|3915.2|3927.2|3915.2|3926.1|3914.1|1
1614238500000|2021-02-25 07:35:00|||||||||1
1614238510000|2021-02-25 07:35:10|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1614238520000|2021-02-25 07:35:20|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|0
1614238530000|2021-02-25 07:35:30|3927.2|3915.2|3926.5|3914.5|3927.2|3915.2|3926.5|3914.5|1
1614238540000|2021-02-25 07:35:40|3926|3914|3926|3914|3926|3914|3926|3914|0
1614238550000|2021-02-25 07:35:50|3925.5|3913.5|3925|3913|3925.5|3913.5|3925|3913|0
1614238560000|2021-02-25 07:36:00|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|1
1614238570000|2021-02-25 07:36:10|3925|3913|3925|3913|3925|3913|3925|3913|0
1614238580000|2021-02-25 07:36:20|3922.6|3910.6|3922.1|3910.1|3922.6|3910.6|3922.1|3910.1|1
1614238590000|2021-02-25 07:36:30|3922.5|3910.5|3921.6|3909.6|3922.6|3910.6|3921.6|3909.6|1
1614238600000|2021-02-25 07:36:40|3922.1|3910.1|3920.7|3908.7|3922.1|3910.1|3920.6|3908.6|0
1614238610000|2021-02-25 07:36:50|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1614238620000|2021-02-25 07:37:00|3920.7|3908.7|3921.1|3909.1|3921.2|3909.2|3920.7|3908.7|0
1614238630000|2021-02-25 07:37:10|3921.2|3909.2|3921|3909|3921.2|3909.2|3921|3909|0
1614238640000|2021-02-25 07:37:20|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1614238650000|2021-02-25 07:37:30|3920|3908|3920|3908|3920|3908|3920|3908|0
1614238660000|2021-02-25 07:37:40|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|1
1614238670000|2021-02-25 07:37:50|3917.1|3905.1|3917.2|3905.2|3917.2|3905.2|3917.1|3905.1|1
1614238690000|2021-02-25 07:38:10|3917.6|3905.6|3917.7|3905.7|3917.7|3905.7|3917.6|3905.6|0
1614238740000|2021-02-25 07:39:00|3917.6|3905.6|3917.7|3905.7|3917.7|3905.7|3917.6|3905.6|0
1614238780000|2021-02-25 07:39:40|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1614238790000|2021-02-25 07:39:50|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|1
1614238830000|2021-02-25 07:40:30|3919.5|3907.5|3918.1|3906.1|3919.5|3907.5|3917.6|3905.6|7
1614238840000|2021-02-25 07:40:40|3917.6|3905.6|3917.6|3905.6|3918|3906|3917.6|3905.6|0
1614238860000|2021-02-25 07:41:00|3917.7|3905.7|3917.7|3905.7|3918.6|3906.6|3917.7|3905.7|0
1614238870000|2021-02-25 07:41:10|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|0
1614238900000|2021-02-25 07:41:40|3917.1|3905.1|3916.5|3904.5|3917.1|3905.1|3916.5|3904.5|0
1614238910000|2021-02-25 07:41:50|3916.1|3904.1|3910|3898|3916.1|3904.1|3910|3898|4
1614238920000|2021-02-25 07:42:00|3910.5|3898.5|3912.1|3900.1|3912.1|3900.1|3910|3898|0
1614238930000|2021-02-25 07:42:10|3912.6|3900.6|3915.1|3903.1|3915.1|3903.1|3912.6|3900.6|1
1614238940000|2021-02-25 07:42:20|3916|3904|3916.5|3904.5|3916.5|3904.5|3916|3904|0
1614238950000|2021-02-25 07:42:30|3916.6|3904.6|3917|3905|3917|3905|3916.5|3904.5|0
1614238960000|2021-02-25 07:42:40|3916.9|3904.9|3916.9|3904.9|3917.4|3905.4|3916.1|3904.1|0
1614238970000|2021-02-25 07:42:50|3917|3905|3917|3905|3917|3905|3917|3905|0
1614238990000|2021-02-25 07:43:10|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|0
1614239000000|2021-02-25 07:43:20|||||||||1
1614239010000|2021-02-25 07:43:30|3918|3906|3918|3906|3918|3906|3918|3906|0
1614239020000|2021-02-25 07:43:40|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1614239030000|2021-02-25 07:43:50|3919|3907|3918.5|3906.5|3919|3907|3918.5|3906.5|0
1614239040000|2021-02-25 07:44:00|||||||||1
1614239050000|2021-02-25 07:44:10|3919.5|3907.5|3921|3909|3921|3909|3919.5|3907.5|0
1614239060000|2021-02-25 07:44:20|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|2
1614239070000|2021-02-25 07:44:30|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|5
1614239080000|2021-02-25 07:44:40|3920.6|3908.6|3921.1|3909.1|3921.1|3909.1|3920.5|3908.5|0
1614239090000|2021-02-25 07:44:50|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3
1614239100000|2021-02-25 07:45:00|3920.5|3908.5|3921.6|3909.6|3921.6|3909.6|3920.5|3908.5|0
1614239110000|2021-02-25 07:45:10|3922.1|3910.1|3924.5|3912.5|3925.5|3913.5|3922.1|3910.1|4
1614239120000|2021-02-25 07:45:20|3924|3912|3924.5|3912.5|3924.5|3912.5|3924|3912|0
1614239130000|2021-02-25 07:45:30|3924.6|3912.6|3924|3912|3924.6|3912.6|3924|3912|0
1614239140000|2021-02-25 07:45:40|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1614239150000|2021-02-25 07:45:50|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1614239160000|2021-02-25 07:46:00|||||||||1
1614239220000|2021-02-25 07:47:00|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|2
1614239240000|2021-02-25 07:47:20|3922.4|3910.4|3922.5|3910.5|3922.5|3910.5|3922.4|3910.4|0
1614239250000|2021-02-25 07:47:30|3922.6|3910.6|3923.6|3911.6|3923.6|3911.6|3922.6|3910.6|0
1614239260000|2021-02-25 07:47:40|3923.5|3911.5|3925.5|3913.5|3925.5|3913.5|3923.5|3911.5|1
1614239270000|2021-02-25 07:47:50|3925.1|3913.1|3925.5|3913.5|3925.5|3913.5|3925.1|3913.1|0
1614239280000|2021-02-25 07:48:00|3925|3913|3924.9|3912.9|3925|3913|3924.9|3912.9|0
1614239290000|2021-02-25 07:48:10|3925.4|3913.4|3925.5|3913.5|3925.5|3913.5|3925.4|3913.4|0
1614239300000|2021-02-25 07:48:20|3926|3914|3926|3914|3926|3914|3926|3914|0
1614239310000|2021-02-25 07:48:30|3926.1|3914.1|3926|3914|3926.1|3914.1|3926|3914|0
1614239330000|2021-02-25 07:48:50|3926.4|3914.4|3926|3914|3926.4|3914.4|3925.1|3913.1|1
1614239340000|2021-02-25 07:49:00|||||||||8
1614239350000|2021-02-25 07:49:10|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1614239370000|2021-02-25 07:49:30|3925|3913|3924.5|3912.5|3925|3913|3924.5|3912.5|1
1614239380000|2021-02-25 07:49:40|3925|3913|3925|3913|3925|3913|3925|3913|0
1614239390000|2021-02-25 07:49:50|3924.6|3912.6|3924.9|3912.9|3924.9|3912.9|3924.6|3912.6|0
1614239400000|2021-02-25 07:50:00|3925.3|3913.3|3925.5|3913.5|3925.5|3913.5|3925.3|3913.3|0
1614239410000|2021-02-25 07:50:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1614239420000|2021-02-25 07:50:20|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1614239440000|2021-02-25 07:50:40|3924.5|3912.5|3923.5|3911.5|3924.5|3912.5|3923.5|3911.5|2
1614239450000|2021-02-25 07:50:50|3923.4|3911.4|3922.4|3910.4|3923.4|3911.4|3922.4|3910.4|0
1614239460000|2021-02-25 07:51:00|||||||||1
1614239470000|2021-02-25 07:51:10|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3921.4|3909.4|0
1614239490000|2021-02-25 07:51:30|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1614239510000|2021-02-25 07:51:50|3921.4|3909.4|3921.9|3909.9|3921.9|3909.9|3921.4|3909.4|0
1614239520000|2021-02-25 07:52:00|||||||||1
1614239550000|2021-02-25 07:52:30|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|0
1614239560000|2021-02-25 07:52:40|3920.5|3908.5|3920.4|3908.4|3920.5|3908.5|3920.4|3908.4|1
1614239570000|2021-02-25 07:52:50|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1614239580000|2021-02-25 07:53:00|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|0
1614239600000|2021-02-25 07:53:20|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1614239620000|2021-02-25 07:53:40|3918|3906|3918|3906|3918|3906|3918|3906|1
1614239630000|2021-02-25 07:53:50|3916.9|3904.9|3916.4|3904.4|3917.4|3905.4|3916.4|3904.4|0
1614239640000|2021-02-25 07:54:00|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.4|3904.4|1
1614239650000|2021-02-25 07:54:10|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|0
1614239660000|2021-02-25 07:54:20|3916.9|3904.9|3917.4|3905.4|3917.4|3905.4|3916.9|3904.9|0
1614239670000|2021-02-25 07:54:30|3917.3|3905.3|3916.9|3904.9|3917.3|3905.3|3916.9|3904.9|0
1614239700000|2021-02-25 07:55:00|3915.6|3903.6|3912.9|3900.9|3915.6|3903.6|3912.9|3900.9|2
1614239710000|2021-02-25 07:55:10|3912.5|3900.5|3910.9|3898.9|3912.5|3900.5|3910.9|3898.9|0
1614239720000|2021-02-25 07:55:20|3910.4|3898.4|3909.5|3897.5|3910.9|3898.9|3909.4|3897.4|0
1614239730000|2021-02-25 07:55:30|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3908.9|3896.9|0
1614239740000|2021-02-25 07:55:40|3909.3|3897.3|3912|3900|3912|3900|3909.3|3897.3|2
1614239750000|2021-02-25 07:55:50|3912.4|3900.4|3912.8|3900.8|3912.9|3900.9|3912.4|3900.4|0
1614239760000|2021-02-25 07:56:00|3912.9|3900.9|3912.8|3900.8|3912.9|3900.9|3912.8|3900.8|1
1614239770000|2021-02-25 07:56:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|1
1614239780000|2021-02-25 07:56:20|3913.4|3901.4|3915|3903|3915|3903|3913.4|3901.4|0
1614239790000|2021-02-25 07:56:30|3915.5|3903.5|3915|3903|3915.5|3903.5|3915|3903|0
1614239800000|2021-02-25 07:56:40|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1614239820000|2021-02-25 07:57:00|||||||||1
1614239830000|2021-02-25 07:57:10|3916|3904|3916.6|3904.6|3916.6|3904.6|3916|3904|0
1614239840000|2021-02-25 07:57:20|3917|3905|3916.6|3904.6|3917|3905|3916.6|3904.6|0
1614239850000|2021-02-25 07:57:30|3917.1|3905.1|3917.6|3905.6|3917.6|3905.6|3917.1|3905.1|0
1614239860000|2021-02-25 07:57:40|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|0
1614239870000|2021-02-25 07:57:50|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|0
1614239880000|2021-02-25 07:58:00|3918|3906|3918|3906|3918|3906|3918|3906|0
1614239910000|2021-02-25 07:58:30|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1614239920000|2021-02-25 07:58:40|3919|3907|3919|3907|3919|3907|3919|3907|1
1614239930000|2021-02-25 07:58:50|3918.9|3906.9|3918.8|3906.8|3918.9|3906.9|3918.8|3906.8|0
1614239940000|2021-02-25 07:59:00|3918.4|3906.4|3918.3|3906.3|3918.4|3906.4|3918.3|3906.3|0
1614239950000|2021-02-25 07:59:10|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1614239960000|2021-02-25 07:59:20|3916.9|3904.9|3916|3904|3916.9|3904.9|3916|3904|1
1614239970000|2021-02-25 07:59:30|3915.9|3903.9|3915.4|3903.4|3915.9|3903.9|3915.4|3903.4|0
1614239980000|2021-02-25 07:59:40|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1614240000000|2021-02-25 08:00:00|3915.4|3903.4|3914.9|3902.9|3915.4|3903.4|3914.4|3902.4|0
1614240010000|2021-02-25 08:00:10|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1614240020000|2021-02-25 08:00:20|3914.3|3902.3|3912.8|3900.8|3914.4|3902.4|3912.8|3900.8|0
1614240030000|2021-02-25 08:00:30|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1614240040000|2021-02-25 08:00:40|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1614240060000|2021-02-25 08:01:00|3913.6|3901.6|3914.9|3902.9|3914.9|3902.9|3913.6|3901.6|1
1614240070000|2021-02-25 08:01:10|3915.3|3903.3|3914.8|3902.8|3915.3|3903.3|3914.8|3902.8|0
1614240080000|2021-02-25 08:01:20|3915.4|3903.4|3915.9|3903.9|3916.3|3904.3|3915.4|3903.4|0
1614240090000|2021-02-25 08:01:30|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|10
1614240100000|2021-02-25 08:01:40|3916.5|3904.5|3918.4|3906.4|3918.4|3906.4|3916.5|3904.5|0
1614240110000|2021-02-25 08:01:50|3918.9|3906.9|3919.5|3907.5|3919.5|3907.5|3918.9|3906.9|1
1614240130000|2021-02-25 08:02:10|3919.9|3907.9|3920.5|3908.5|3920.5|3908.5|3919.9|3907.9|0
1614240140000|2021-02-25 08:02:20|3921|3909|3921.5|3909.5|3921.5|3909.5|3920.6|3908.6|0
1614240150000|2021-02-25 08:02:30|3921.4|3909.4|3920.6|3908.6|3921.4|3909.4|3920.5|3908.5|2
1614240170000|2021-02-25 08:02:50|3920.5|3908.5|3920|3908|3920.5|3908.5|3920|3908|0
1614240200000|2021-02-25 08:03:20|3920.4|3908.4|3921|3909|3921|3909|3920|3908|0
1614240210000|2021-02-25 08:03:30|3921.5|3909.5|3921.1|3909.1|3921.5|3909.5|3921.1|3909.1|1
1614240220000|2021-02-25 08:03:40|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|1
1614240230000|2021-02-25 08:03:50|3921.8|3909.8|3921.2|3909.2|3921.8|3909.8|3921.2|3909.2|14
1614240240000|2021-02-25 08:04:00|3920.3|3908.3|3919.1|3907.1|3920.3|3908.3|3919.1|3907.1|0
1614240260000|2021-02-25 08:04:20|3919.6|3907.6|3920.1|3908.1|3921.5|3909.5|3919.6|3907.6|2
1614240270000|2021-02-25 08:04:30|3920.2|3908.2|3920.7|3908.7|3920.7|3908.7|3920.2|3908.2|0
1614240290000|2021-02-25 08:04:50|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1614240300000|2021-02-25 08:05:00|3920.7|3908.7|3922.3|3910.3|3922.3|3910.3|3920.7|3908.7|8
1614240310000|2021-02-25 08:05:10|3922.2|3910.2|3922.2|3910.2|3922.3|3910.3|3922.2|3910.2|0
1614240320000|2021-02-25 08:05:20|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1614240330000|2021-02-25 08:05:30|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|1
1614240340000|2021-02-25 08:05:40|3921.7|3909.7|3921.1|3909.1|3921.7|3909.7|3920.6|3908.6|0
1614240350000|2021-02-25 08:05:50|3920.7|3908.7|3920.6|3908.6|3920.7|3908.7|3920.6|3908.6|0
1614240360000|2021-02-25 08:06:00|3920.7|3908.7|3920.7|3908.7|3921.2|3909.2|3920.7|3908.7|0
1614240380000|2021-02-25 08:06:20|3920.6|3908.6|3920.1|3908.1|3920.6|3908.6|3920.1|3908.1|0
1614240400000|2021-02-25 08:06:40|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1614240410000|2021-02-25 08:06:50|3920.1|3908.1|3917.6|3905.6|3920.1|3908.1|3917.6|3905.6|1
1614240420000|2021-02-25 08:07:00|3916|3904|3914.6|3902.6|3916|3904|3914.6|3902.6|3
1614240430000|2021-02-25 08:07:10|3914.7|3902.7|3914.6|3902.6|3916.1|3904.1|3914.6|3902.6|0
1614240440000|2021-02-25 08:07:20|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1614240450000|2021-02-25 08:07:30|3914.7|3902.7|3914.6|3902.6|3914.7|3902.7|3914.6|3902.6|0
1614240460000|2021-02-25 08:07:40|3915.2|3903.2|3916.1|3904.1|3916.1|3904.1|3915.2|3903.2|0
1614240470000|2021-02-25 08:07:50|3915.7|3903.7|3915.6|3903.6|3915.7|3903.7|3915.6|3903.6|0
1614240480000|2021-02-25 08:08:00|3915.7|3903.7|3914|3902|3915.7|3903.7|3914|3902|0
1614240490000|2021-02-25 08:08:10|3912.1|3900.1|3910.2|3898.2|3912.1|3900.1|3909.6|3897.6|1
1614240500000|2021-02-25 08:08:20|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1614240510000|2021-02-25 08:08:30|3910.6|3898.6|3910.2|3898.2|3910.6|3898.6|3910.2|3898.2|0
1614240520000|2021-02-25 08:08:40|3910.6|3898.6|3912.6|3900.6|3912.6|3900.6|3910.6|3898.6|0
1614240530000|2021-02-25 08:08:50|3912.1|3900.1|3912.6|3900.6|3913|3901|3912.1|3900.1|1
1614240540000|2021-02-25 08:09:00|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|1
1614240550000|2021-02-25 08:09:10|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1614240560000|2021-02-25 08:09:20|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1614240580000|2021-02-25 08:09:40|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1614240590000|2021-02-25 08:09:50|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1614240600000|2021-02-25 08:10:00|3910.7|3898.7|3910.1|3898.1|3910.7|3898.7|3910.1|3898.1|0
1614240610000|2021-02-25 08:10:10|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3
1614240620000|2021-02-25 08:10:20|3912.5|3900.5|3913.5|3901.5|3913.5|3901.5|3912.5|3900.5|3
1614240630000|2021-02-25 08:10:30|3913.6|3901.6|3913.1|3901.1|3913.6|3901.6|3913.1|3901.1|0
1614240640000|2021-02-25 08:10:40|3912.6|3900.6|3913.1|3901.1|3913.1|3901.1|3912.6|3900.6|0
1614240650000|2021-02-25 08:10:50|3914.4|3902.4|3914|3902|3914.5|3902.5|3913.9|3901.9|14
1614240660000|2021-02-25 08:11:00|3913.9|3901.9|3913.5|3901.5|3913.9|3901.9|3913.5|3901.5|1
1614240670000|2021-02-25 08:11:10|3913|3901|3912.1|3900.1|3913|3901|3911.5|3899.5|5
1614240680000|2021-02-25 08:11:20|3912|3900|3912|3900|3912.5|3900.5|3912|3900|2
1614240690000|2021-02-25 08:11:30|3911.5|3899.5|3912|3900|3912|3900|3910.5|3898.5|9
1614240700000|2021-02-25 08:11:40|||||||||8
1614240710000|2021-02-25 08:11:50|||||||||4
1614240720000|2021-02-25 08:12:00|3911|3899|3910.5|3898.5|3911|3899|3910.5|3898.5|0
1614240730000|2021-02-25 08:12:10|3911|3899|3912|3900|3912|3900|3911|3899|6
1614240740000|2021-02-25 08:12:20|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1614240750000|2021-02-25 08:12:30|3911.1|3899.1|3911.5|3899.5|3911.5|3899.5|3911|3899|0
1614240760000|2021-02-25 08:12:40|3911.1|3899.1|3911.5|3899.5|3911.5|3899.5|3911|3899|0
1614240770000|2021-02-25 08:12:50|3912.4|3900.4|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|1
1614240780000|2021-02-25 08:13:00|3913.8|3901.8|3915|3903|3915|3903|3913.8|3901.8|21
1614240790000|2021-02-25 08:13:10|3915.4|3903.4|3915.5|3903.5|3915.5|3903.5|3915.4|3903.4|9
1614240800000|2021-02-25 08:13:20|3916.5|3904.5|3916|3904|3916.5|3904.5|3915.9|3903.9|34
1614240810000|2021-02-25 08:13:30|||||||||31
1614240830000|2021-02-25 08:13:50|3916.4|3904.4|3916|3904|3916.4|3904.4|3916|3904|0
1614240850000|2021-02-25 08:14:10|3916.4|3904.4|3915|3903|3916.5|3904.5|3915|3903|1
1614240860000|2021-02-25 08:14:20|3914.9|3902.9|3914.4|3902.4|3914.9|3902.9|3914.4|3902.4|0
1614240900000|2021-02-25 08:15:00|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1614240910000|2021-02-25 08:15:10|3915.4|3903.4|3916|3904|3916|3904|3915.4|3903.4|0
1614240920000|2021-02-25 08:15:20|3916.4|3904.4|3916|3904|3916.5|3904.5|3916|3904|0
1614240940000|2021-02-25 08:15:40|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1614240950000|2021-02-25 08:15:50|3915.4|3903.4|3914.4|3902.4|3915.4|3903.4|3914.4|3902.4|1
1614240960000|2021-02-25 08:16:00|3914|3902|3912.4|3900.4|3914|3902|3912.4|3900.4|0
1614240980000|2021-02-25 08:16:20|3913.3|3901.3|3913.4|3901.4|3913.4|3901.4|3913.3|3901.3|0
1614240990000|2021-02-25 08:16:30|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1614241000000|2021-02-25 08:16:40|3914.9|3902.9|3915.9|3903.9|3915.9|3903.9|3914.9|3902.9|0
1614241010000|2021-02-25 08:16:50|3916|3904|3916|3904|3916|3904|3916|3904|0
1614241020000|2021-02-25 08:17:00|3915.9|3903.9|3915.9|3903.9|3916|3904|3915.9|3903.9|7
1614241030000|2021-02-25 08:17:10|3915.5|3903.5|3915.4|3903.4|3915.9|3903.9|3915.4|3903.4|0
1614241040000|2021-02-25 08:17:20|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1614241050000|2021-02-25 08:17:30|3915.4|3903.4|3913.9|3901.9|3915.4|3903.4|3913.9|3901.9|1
1614241080000|2021-02-25 08:18:00|||||||||1
1614241090000|2021-02-25 08:18:10|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1614241100000|2021-02-25 08:18:20|3914.5|3902.5|3915.9|3903.9|3916.3|3904.3|3914.5|3902.5|3
1614241110000|2021-02-25 08:18:30|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1614241120000|2021-02-25 08:18:40|3916.3|3904.3|3916.4|3904.4|3916.4|3904.4|3916.3|3904.3|0
1614241150000|2021-02-25 08:19:10|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|6
1614241190000|2021-02-25 08:19:50|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|2
1614241230000|2021-02-25 08:20:30|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1614241240000|2021-02-25 08:20:40|3916|3904|3916|3904|3916|3904|3916|3904|0
1614241250000|2021-02-25 08:20:50|3916.4|3904.4|3918.5|3906.5|3918.5|3906.5|3916.4|3904.4|35
1614241260000|2021-02-25 08:21:00|||||||||3
1614241270000|2021-02-25 08:21:10|3918.4|3906.4|3918.5|3906.5|3918.5|3906.5|3918.4|3906.4|0
1614241280000|2021-02-25 08:21:20|3918.4|3906.4|3918.5|3906.5|3918.5|3906.5|3918.4|3906.4|0
1614241290000|2021-02-25 08:21:30|3918.4|3906.4|3918.5|3906.5|3918.5|3906.5|3918.4|3906.4|0
1614241300000|2021-02-25 08:21:40|3918.4|3906.4|3916.9|3904.9|3918.4|3906.4|3916.9|3904.9|1
1614241310000|2021-02-25 08:21:50|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|0
1614241320000|2021-02-25 08:22:00|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|0
1614241330000|2021-02-25 08:22:10|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|4
1614241340000|2021-02-25 08:22:20|3918.3|3906.3|3915.4|3903.4|3918.3|3906.3|3915.4|3903.4|2
1614241350000|2021-02-25 08:22:30|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.5|3903.5|0
1614241380000|2021-02-25 08:23:00|||||||||1
1614241390000|2021-02-25 08:23:10|3916.9|3904.9|3918.5|3906.5|3918.5|3906.5|3916.9|3904.9|0
1614241400000|2021-02-25 08:23:20|3918.9|3906.9|3920.9|3908.9|3920.9|3908.9|3918.9|3906.9|8
1614241430000|2021-02-25 08:23:50|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|4
1614241440000|2021-02-25 08:24:00|||||||||1
1614241450000|2021-02-25 08:24:10|3921.3|3909.3|3920|3908|3921.3|3909.3|3920|3908|1
1614241460000|2021-02-25 08:24:20|3921|3909|3921|3909|3921|3909|3921|3909|0
1614241470000|2021-02-25 08:24:30|3921.5|3909.5|3922.5|3910.5|3922.5|3910.5|3921|3909|6
1614241480000|2021-02-25 08:24:40|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|9
1614241490000|2021-02-25 08:24:50|3923|3911|3923.8|3911.8|3923.9|3911.9|3923|3911|2
1614241500000|2021-02-25 08:25:00|3923.7|3911.7|3923.8|3911.8|3923.8|3911.8|3923.7|3911.7|0
1614241510000|2021-02-25 08:25:10|3923.9|3911.9|3923.8|3911.8|3923.9|3911.9|3923.8|3911.8|0
1614241530000|2021-02-25 08:25:30|3923.3|3911.3|3923.7|3911.7|3923.7|3911.7|3923.3|3911.3|0
1614241540000|2021-02-25 08:25:40|3924.2|3912.2|3921.5|3909.5|3924.2|3912.2|3921.5|3909.5|1
1614241550000|2021-02-25 08:25:50|3921.3|3909.3|3922.3|3910.3|3922.3|3910.3|3921.3|3909.3|0
1614241560000|2021-02-25 08:26:00|3922.8|3910.8|3922.3|3910.3|3922.8|3910.8|3922.3|3910.3|1
1614241570000|2021-02-25 08:26:10|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|0
1614241590000|2021-02-25 08:26:30|3922.4|3910.4|3922.8|3910.8|3922.8|3910.8|3922.3|3910.3|0
1614241600000|2021-02-25 08:26:40|3923.3|3911.3|3923.8|3911.8|3923.8|3911.8|3923.3|3911.3|0
1614241610000|2021-02-25 08:26:50|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3923.8|3911.8|1
1614241620000|2021-02-25 08:27:00|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|0
1614241630000|2021-02-25 08:27:10|3924.2|3912.2|3924.7|3912.7|3924.7|3912.7|3924.2|3912.2|0
1614241640000|2021-02-25 08:27:20|3924.8|3912.8|3924.2|3912.2|3924.8|3912.8|3924.2|3912.2|0
1614241650000|2021-02-25 08:27:30|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1614241660000|2021-02-25 08:27:40|3924.3|3912.3|3924.2|3912.2|3924.7|3912.7|3924.2|3912.2|0
1614241670000|2021-02-25 08:27:50|3923.8|3911.8|3922.8|3910.8|3923.8|3911.8|3922.8|3910.8|1
1614241680000|2021-02-25 08:28:00|||||||||1
1614241700000|2021-02-25 08:28:20|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|1
1614241710000|2021-02-25 08:28:30|||||||||1
1614241720000|2021-02-25 08:28:40|3923.2|3911.2|3924.3|3912.3|3924.3|3912.3|3923.2|3911.2|0
1614241730000|2021-02-25 08:28:50|3924.4|3912.4|3924.3|3912.3|3924.4|3912.4|3924.3|3912.3|0
1614241740000|2021-02-25 08:29:00|3924.4|3912.4|3925.8|3913.8|3925.8|3913.8|3924.4|3912.4|6
1614241750000|2021-02-25 08:29:10|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1614241760000|2021-02-25 08:29:20|3926.4|3914.4|3926|3914|3926.4|3914.4|3926|3914|6
1614241770000|2021-02-25 08:29:30|3925.9|3913.9|3926.4|3914.4|3926.4|3914.4|3925.9|3913.9|2
1614241780000|2021-02-25 08:29:40|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|8
1614241790000|2021-02-25 08:29:50|3926.8|3914.8|3927.8|3915.8|3927.8|3915.8|3926.8|3914.8|4
1614241800000|2021-02-25 08:30:00|3927.4|3915.4|3927.8|3915.8|3927.8|3915.8|3927.3|3915.3|1
1614241810000|2021-02-25 08:30:10|3927.3|3915.3|3928.3|3916.3|3928.3|3916.3|3927.3|3915.3|0
1614241830000|2021-02-25 08:30:30|3927.8|3915.8|3929.9|3917.9|3929.9|3917.9|3927.8|3915.8|2
1614241840000|2021-02-25 08:30:40|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1614241860000|2021-02-25 08:31:00|||||||||1
1614241880000|2021-02-25 08:31:20|3930.3|3918.3|3930.8|3918.8|3930.8|3918.8|3930.3|3918.3|2
1614241900000|2021-02-25 08:31:40|3930.9|3918.9|3930.4|3918.4|3931.3|3919.3|3930.4|3918.4|2
1614241910000|2021-02-25 08:31:50|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|0
1614241920000|2021-02-25 08:32:00|3928.5|3916.5|3928.8|3916.8|3928.8|3916.8|3928.3|3916.3|0
1614241930000|2021-02-25 08:32:10|3928.4|3916.4|3929.4|3917.4|3929.4|3917.4|3927.8|3915.8|0
1614241940000|2021-02-25 08:32:20|3929.8|3917.8|3930.3|3918.3|3930.3|3918.3|3929.4|3917.4|3
1614241950000|2021-02-25 08:32:30|3929.3|3917.3|3928.3|3916.3|3929.3|3917.3|3928.3|3916.3|0
1614241970000|2021-02-25 08:32:50|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1614241980000|2021-02-25 08:33:00|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|2
1614241990000|2021-02-25 08:33:10|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|0
1614242000000|2021-02-25 08:33:20|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1614242010000|2021-02-25 08:33:30|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|0
1614242020000|2021-02-25 08:33:40|3925.7|3913.7|3925.2|3913.2|3925.8|3913.8|3925.2|3913.2|0
1614242030000|2021-02-25 08:33:50|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1614242040000|2021-02-25 08:34:00|3925.8|3913.8|3926.8|3914.8|3927.3|3915.3|3925.8|3913.8|0
1614242060000|2021-02-25 08:34:20|3928.3|3916.3|3928.4|3916.4|3928.8|3916.8|3928.3|3916.3|1
1614242080000|2021-02-25 08:34:40|||||||||1
1614242090000|2021-02-25 08:34:50|3928.8|3916.8|3928.6|3916.6|3928.8|3916.8|3928.6|3916.6|0
1614242100000|2021-02-25 08:35:00|3926.8|3914.8|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|2
1614242110000|2021-02-25 08:35:10|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|0
1614242170000|2021-02-25 08:36:10|||||||||5
1614242180000|2021-02-25 08:36:20|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1614242190000|2021-02-25 08:36:30|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|0
1614242200000|2021-02-25 08:36:40|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1614242210000|2021-02-25 08:36:50|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|3926.9|3914.9|0
1614242220000|2021-02-25 08:37:00|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|2
1614242240000|2021-02-25 08:37:20|3927.4|3915.4|3927.9|3915.9|3927.9|3915.9|3927.4|3915.4|0
1614242250000|2021-02-25 08:37:30|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|3927.8|3915.8|0
1614242270000|2021-02-25 08:37:50|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|0
1614242280000|2021-02-25 08:38:00|3928.7|3916.7|3928.8|3916.8|3928.8|3916.8|3928.7|3916.7|0
1614242310000|2021-02-25 08:38:30|3928.7|3916.7|3928.8|3916.8|3928.8|3916.8|3928.7|3916.7|0
1614242320000|2021-02-25 08:38:40|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929.2|3917.2|1
1614242340000|2021-02-25 08:39:00|||||||||1
1614242350000|2021-02-25 08:39:10|3929.2|3917.2|3929.2|3917.2|3929.2|3917.2|3929.2|3917.2|0
1614242360000|2021-02-25 08:39:20|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1614242370000|2021-02-25 08:39:30|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|0
1614242380000|2021-02-25 08:39:40|3930.3|3918.3|3930.8|3918.8|3931.3|3919.3|3930.3|3918.3|6
1614242400000|2021-02-25 08:40:00|3931.3|3919.3|3932.3|3920.3|3932.4|3920.4|3931.3|3919.3|9
1614242410000|2021-02-25 08:40:10|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|2
1614242420000|2021-02-25 08:40:20|3932.3|3920.3|3931.8|3919.8|3932.3|3920.3|3931.8|3919.8|0
1614242450000|2021-02-25 08:40:50|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|4
1614242460000|2021-02-25 08:41:00|3932.3|3920.3|3932.4|3920.4|3932.4|3920.4|3932.3|3920.3|3
1614242470000|2021-02-25 08:41:10|3932.5|3920.5|3932.4|3920.4|3932.5|3920.5|3932.4|3920.4|5
1614242480000|2021-02-25 08:41:20|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|3932.3|3920.3|0
1614242490000|2021-02-25 08:41:30|3932.4|3920.4|3932.3|3920.3|3932.4|3920.4|3932.3|3920.3|0
1614242510000|2021-02-25 08:41:50|||||||||2
1614242520000|2021-02-25 08:42:00|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3
1614242590000|2021-02-25 08:43:10|||||||||1
1614242620000|2021-02-25 08:43:40|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|0
1614242630000|2021-02-25 08:43:50|||||||||4
1614242640000|2021-02-25 08:44:00|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|1
1614242650000|2021-02-25 08:44:10|3932.5|3920.5|3933.9|3921.9|3933.9|3921.9|3932.5|3920.5|7
1614242660000|2021-02-25 08:44:20|3934.3|3922.3|3937.9|3925.9|3937.9|3925.9|3934.3|3922.3|4
1614242670000|2021-02-25 08:44:30|3938|3926|3937.9|3925.9|3938|3926|3937.9|3925.9|1
1614242680000|2021-02-25 08:44:40|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|0
1614242690000|2021-02-25 08:44:50|3937.9|3925.9|3938|3926|3938|3926|3937.9|3925.9|0
1614242700000|2021-02-25 08:45:00|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1614242710000|2021-02-25 08:45:10|3938|3926|3938|3926|3938|3926|3937.9|3925.9|0
1614242720000|2021-02-25 08:45:20|3937|3925|3937.5|3925.5|3937.5|3925.5|3936.4|3924.4|3
1614242750000|2021-02-25 08:45:50|3938|3926|3938|3926|3938|3926|3938|3926|0
1614242790000|2021-02-25 08:46:30|3938.6|3926.6|3941.5|3929.5|3941.6|3929.6|3938.6|3926.6|14
1614242800000|2021-02-25 08:46:40|3941.6|3929.6|3942.6|3930.6|3942.6|3930.6|3941.6|3929.6|3
1614242810000|2021-02-25 08:46:50|||||||||5
1614242820000|2021-02-25 08:47:00|3942.7|3930.7|3944.6|3932.6|3944.6|3932.6|3942.7|3930.7|13
1614242830000|2021-02-25 08:47:10|3944.1|3932.1|3942.5|3930.5|3944.1|3932.1|3942.5|3930.5|0
1614242840000|2021-02-25 08:47:20|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1614242850000|2021-02-25 08:47:30|3942|3930|3943.5|3931.5|3943.5|3931.5|3942|3930|0
1614242860000|2021-02-25 08:47:40|3944.1|3932.1|3942.5|3930.5|3944.1|3932.1|3942.5|3930.5|0
1614242870000|2021-02-25 08:47:50|3943.1|3931.1|3943.5|3931.5|3943.5|3931.5|3943.1|3931.1|0
1614242880000|2021-02-25 08:48:00|3944|3932|3944|3932|3944|3932|3944|3932|1
1614242890000|2021-02-25 08:48:10|3944.4|3932.4|3944.5|3932.5|3944.5|3932.5|3944.1|3932.1|4
1614242910000|2021-02-25 08:48:30|3944|3932|3942|3930|3944|3932|3942|3930|5
1614242920000|2021-02-25 08:48:40|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.4|3929.4|1
1614242930000|2021-02-25 08:48:50|3942|3930|3941.5|3929.5|3942|3930|3941.5|3929.5|0
1614242940000|2021-02-25 08:49:00|3941|3929|3940.5|3928.5|3941|3929|3940.5|3928.5|0
1614242950000|2021-02-25 08:49:10|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1614242960000|2021-02-25 08:49:20|3940|3928|3942.4|3930.4|3942.4|3930.4|3939.5|3927.5|6
1614242970000|2021-02-25 08:49:30|3942.3|3930.3|3942.4|3930.4|3942.4|3930.4|3942.3|3930.3|1
1614242980000|2021-02-25 08:49:40|3942.3|3930.3|3942.9|3930.9|3942.9|3930.9|3942.3|3930.3|2
1614242990000|2021-02-25 08:49:50|3943.3|3931.3|3943.4|3931.4|3943.4|3931.4|3943.3|3931.3|0
1614243000000|2021-02-25 08:50:00|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|3943.9|3931.9|1
1614243010000|2021-02-25 08:50:10|3944.8|3932.8|3943.5|3931.5|3944.8|3932.8|3942.9|3930.9|3
1614243020000|2021-02-25 08:50:20|3943|3931|3943|3931|3943|3931|3943|3931|0
1614243040000|2021-02-25 08:50:40|3942.5|3930.5|3943|3931|3943|3931|3942.5|3930.5|0
1614243060000|2021-02-25 08:51:00|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|2
1614243070000|2021-02-25 08:51:10|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3
1614243080000|2021-02-25 08:51:20|3943|3931|3942.5|3930.5|3943|3931|3942.5|3930.5|0
1614243090000|2021-02-25 08:51:30|3943|3931|3942.5|3930.5|3943|3931|3942.5|3930.5|5
1614243100000|2021-02-25 08:51:40|3942.4|3930.4|3940.5|3928.5|3942.4|3930.4|3940.5|3928.5|4
1614243110000|2021-02-25 08:51:50|3940|3928|3938.5|3926.5|3940|3928|3938|3926|5
1614243120000|2021-02-25 08:52:00|3938.6|3926.6|3938.5|3926.5|3938.6|3926.6|3938.5|3926.5|0
1614243130000|2021-02-25 08:52:10|3938.9|3926.9|3938.5|3926.5|3939|3927|3938.5|3926.5|0
1614243140000|2021-02-25 08:52:20|3938.6|3926.6|3939.1|3927.1|3939.1|3927.1|3938.6|3926.6|0
1614243170000|2021-02-25 08:52:50|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|1
1614243180000|2021-02-25 08:53:00|3941|3929|3941.5|3929.5|3941.5|3929.5|3941|3929|1
1614243190000|2021-02-25 08:53:10|3942|3930|3944.9|3932.9|3944.9|3932.9|3942|3930|0
1614243210000|2021-02-25 08:53:30|3945|3933|3944.5|3932.5|3945|3933|3944.5|3932.5|1
1614243220000|2021-02-25 08:53:40|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1614243230000|2021-02-25 08:53:50|3944|3932|3943.5|3931.5|3944|3932|3943.5|3931.5|0
1614243250000|2021-02-25 08:54:10|3943.4|3931.4|3946.3|3934.3|3946.3|3934.3|3943.4|3931.4|7
1614243260000|2021-02-25 08:54:20|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3
1614243270000|2021-02-25 08:54:30|3944.5|3932.5|3944.4|3932.4|3944.5|3932.5|3944.4|3932.4|0
1614243300000|2021-02-25 08:55:00|||||||||1
1614243310000|2021-02-25 08:55:10|3943.9|3931.9|3942.8|3930.8|3944.4|3932.4|3942.8|3930.8|10
1614243320000|2021-02-25 08:55:20|3942.4|3930.4|3940.8|3928.8|3942.8|3930.8|3940.8|3928.8|0
1614243330000|2021-02-25 08:55:30|3940.3|3928.3|3940.2|3928.2|3940.3|3928.3|3940.2|3928.2|0
1614243340000|2021-02-25 08:55:40|||||||||20
1614243350000|2021-02-25 08:55:50|3940.7|3928.7|3941.3|3929.3|3941.3|3929.3|3940.3|3928.3|0
1614243360000|2021-02-25 08:56:00|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|0
1614243370000|2021-02-25 08:56:10|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|0
1614243380000|2021-02-25 08:56:20|3942.7|3930.7|3942.7|3930.7|3942.7|3930.7|3942.2|3930.2|30
1614243390000|2021-02-25 08:56:30|3943.2|3931.2|3943.3|3931.3|3943.3|3931.3|3943.2|3931.2|0
1614243420000|2021-02-25 08:57:00|3942.8|3930.8|3942.9|3930.9|3942.9|3930.9|3942.8|3930.8|2
1614243430000|2021-02-25 08:57:10|3942.8|3930.8|3942.7|3930.7|3942.8|3930.8|3942.7|3930.7|0
1614243440000|2021-02-25 08:57:20|3942.8|3930.8|3942.9|3930.9|3942.9|3930.9|3942.8|3930.8|0
1614243450000|2021-02-25 08:57:30|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1614243470000|2021-02-25 08:57:50|3943.2|3931.2|3943.3|3931.3|3943.3|3931.3|3943.2|3931.2|2
1614243480000|2021-02-25 08:58:00|3943.7|3931.7|3944.2|3932.2|3944.2|3932.2|3943.7|3931.7|1
1614243500000|2021-02-25 08:58:20|3944.3|3932.3|3944.2|3932.2|3944.3|3932.3|3944.2|3932.2|2
1614243510000|2021-02-25 08:58:30|||||||||1
1614243530000|2021-02-25 08:58:50|3944.4|3932.4|3944.3|3932.3|3944.4|3932.4|3944.3|3932.3|0
1614243540000|2021-02-25 08:59:00|3944.4|3932.4|3944.8|3932.8|3944.9|3932.9|3944.4|3932.4|1
1614243550000|2021-02-25 08:59:10|3944.9|3932.9|3945.4|3933.4|3945.4|3933.4|3944.9|3932.9|1
1614243560000|2021-02-25 08:59:20|3945.5|3933.5|3945.4|3933.4|3945.5|3933.5|3945.4|3933.4|1
1614243580000|2021-02-25 08:59:40|3945.5|3933.5|3948.9|3936.9|3948.9|3936.9|3945.5|3933.5|5
1614243590000|2021-02-25 08:59:50|3949.4|3937.4|3946.5|3934.5|3949.4|3937.4|3946.5|3934.5|3
1614243600000|2021-02-25 09:00:00|3946.4|3934.4|3947.9|3935.9|3948.9|3936.9|3946.4|3934.4|1
1614243610000|2021-02-25 09:00:10|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1614243620000|2021-02-25 09:00:20|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|2
1614243630000|2021-02-25 09:00:30|3946.5|3934.5|3946.6|3934.6|3946.6|3934.6|3946.5|3934.5|0
1614243640000|2021-02-25 09:00:40|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1614243650000|2021-02-25 09:00:50|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3946.9|3934.9|0
1614243660000|2021-02-25 09:01:00|3948.3|3936.3|3948.4|3936.4|3948.4|3936.4|3948.3|3936.3|0
1614243670000|2021-02-25 09:01:10|3948|3936|3947.8|3935.8|3948|3936|3947.8|3935.8|0
1614243680000|2021-02-25 09:01:20|3947.4|3935.4|3947.3|3935.3|3947.4|3935.4|3947.3|3935.3|1
1614243690000|2021-02-25 09:01:30|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1614243700000|2021-02-25 09:01:40|3946|3934|3946.4|3934.4|3946.4|3934.4|3946|3934|0
1614243710000|2021-02-25 09:01:50|3945.5|3933.5|3944.4|3932.4|3945.5|3933.5|3944.4|3932.4|0
1614243720000|2021-02-25 09:02:00|3944|3932|3944.4|3932.4|3944.4|3932.4|3944|3932|1
1614243750000|2021-02-25 09:02:30|3943.5|3931.5|3943.4|3931.4|3943.5|3931.5|3943.4|3931.4|0
1614243770000|2021-02-25 09:02:50|3943|3931|3940.4|3928.4|3943|3931|3940.4|3928.4|1
1614243780000|2021-02-25 09:03:00|3941.5|3929.5|3941.4|3929.4|3941.5|3929.5|3941.4|3929.4|0
1614243790000|2021-02-25 09:03:10|3940.9|3928.9|3939.9|3927.9|3940.9|3928.9|3939.9|3927.9|0
1614243800000|2021-02-25 09:03:20|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|0
1614243810000|2021-02-25 09:03:30|3937.9|3925.9|3938.4|3926.4|3938.4|3926.4|3937.9|3925.9|2
1614243820000|2021-02-25 09:03:40|3938.9|3926.9|3939.4|3927.4|3940.9|3928.9|3938.9|3926.9|0
1614243840000|2021-02-25 09:04:00|3939.8|3927.8|3936.3|3924.3|3939.8|3927.8|3936.3|3924.3|8
1614243850000|2021-02-25 09:04:10|3936.7|3924.7|3938.7|3926.7|3938.8|3926.8|3936.7|3924.7|0
1614243860000|2021-02-25 09:04:20|3938.8|3926.8|3936.5|3924.5|3939.3|3927.3|3936.5|3924.5|9
1614243870000|2021-02-25 09:04:30|3935.4|3923.4|3936|3924|3936|3924|3935.4|3923.4|0
1614243880000|2021-02-25 09:04:40|3936.1|3924.1|3936.5|3924.5|3936.5|3924.5|3936|3924|0
1614243890000|2021-02-25 09:04:50|3938.9|3926.9|3939|3927|3939.4|3927.4|3938.9|3926.9|3
1614243900000|2021-02-25 09:05:00|3939.5|3927.5|3938.5|3926.5|3939.5|3927.5|3938.5|3926.5|0
1614243910000|2021-02-25 09:05:10|3939|3927|3939|3927|3939|3927|3939|3927|0
1614243930000|2021-02-25 09:05:30|3938.5|3926.5|3939.5|3927.5|3939.5|3927.5|3938.5|3926.5|0
1614243950000|2021-02-25 09:05:50|3942|3930|3941|3929|3942|3930|3941|3929|3
1614243960000|2021-02-25 09:06:00|3941.4|3929.4|3942.5|3930.5|3943|3931|3941.4|3929.4|2
1614243970000|2021-02-25 09:06:10|3943.5|3931.5|3944.5|3932.5|3944.5|3932.5|3943.5|3931.5|0
1614243980000|2021-02-25 09:06:20|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1614243990000|2021-02-25 09:06:30|3944.5|3932.5|3944|3932|3944.5|3932.5|3943.5|3931.5|0
1614244000000|2021-02-25 09:06:40|3943.5|3931.5|3944.3|3932.3|3944.3|3932.3|3943|3931|17
1614244010000|2021-02-25 09:06:50|3944.8|3932.8|3944.9|3932.9|3944.9|3932.9|3944.8|3932.8|0
1614244020000|2021-02-25 09:07:00|3944.8|3932.8|3944.9|3932.9|3944.9|3932.9|3944.8|3932.8|0
1614244030000|2021-02-25 09:07:10|3944.8|3932.8|3945|3933|3945|3933|3944.8|3932.8|0
1614244050000|2021-02-25 09:07:30|3944.9|3932.9|3944.8|3932.8|3944.9|3932.9|3944.8|3932.8|0
1614244070000|2021-02-25 09:07:50|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|0
1614244080000|2021-02-25 09:08:00|3945.1|3933.1|3944.9|3932.9|3945.1|3933.1|3944.9|3932.9|1
1614244090000|2021-02-25 09:08:10|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1614244100000|2021-02-25 09:08:20|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|0
1614244110000|2021-02-25 09:08:30|3944.8|3932.8|3944.9|3932.9|3944.9|3932.9|3944.8|3932.8|0
1614244140000|2021-02-25 09:09:00|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|1
1614244150000|2021-02-25 09:09:10|3944.9|3932.9|3945.5|3933.5|3945.5|3933.5|3944.9|3932.9|3
1614244160000|2021-02-25 09:09:20|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|0
1614244180000|2021-02-25 09:09:40|3945.5|3933.5|3945.9|3933.9|3945.9|3933.9|3945.5|3933.5|0
1614244190000|2021-02-25 09:09:50|3942.7|3930.7|3943.9|3931.9|3944.4|3932.4|3942.7|3930.7|2
1614244200000|2021-02-25 09:10:00|3944.4|3932.4|3945|3933|3945|3933|3944.4|3932.4|0
1614244210000|2021-02-25 09:10:10|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|3944.9|3932.9|0
1614244220000|2021-02-25 09:10:20|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1614244230000|2021-02-25 09:10:30|3943.4|3931.4|3940.9|3928.9|3943.4|3931.4|3940.9|3928.9|0
1614244240000|2021-02-25 09:10:40|3941|3929|3940.9|3928.9|3941|3929|3940.9|3928.9|0
1614244260000|2021-02-25 09:11:00|3940.4|3928.4|3940.4|3928.4|3940.4|3928.4|3940.3|3928.3|1
1614244270000|2021-02-25 09:11:10|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1614244280000|2021-02-25 09:11:20|3940.4|3928.4|3941.9|3929.9|3941.9|3929.9|3940.4|3928.4|0
1614244290000|2021-02-25 09:11:30|3942|3930|3942|3930|3942|3930|3942|3930|0
1614244300000|2021-02-25 09:11:40|3943.8|3931.8|3944.9|3932.9|3944.9|3932.9|3943.8|3931.8|1
1614244310000|2021-02-25 09:11:50|||||||||10
1614244320000|2021-02-25 09:12:00|3945|3933|3946.5|3934.5|3946.5|3934.5|3945|3933|6
1614244330000|2021-02-25 09:12:10|3946.6|3934.6|3948.5|3936.5|3948.5|3936.5|3946.6|3934.6|8
1614244340000|2021-02-25 09:12:20|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.5|3936.5|4
1614244350000|2021-02-25 09:12:30|3948.6|3936.6|3948.5|3936.5|3948.7|3936.7|3948.5|3936.5|7
1614244360000|2021-02-25 09:12:40|3948.4|3936.4|3947.5|3935.5|3948.4|3936.4|3947.5|3935.5|2
1614244370000|2021-02-25 09:12:50|3948|3936|3948|3936|3948|3936|3948|3936|1
1614244380000|2021-02-25 09:13:00|3947.5|3935.5|3947|3935|3947.5|3935.5|3947|3935|1
1614244410000|2021-02-25 09:13:30|3947.5|3935.5|3947|3935|3947.5|3935.5|3947|3935|0
1614244440000|2021-02-25 09:14:00|||||||||1
1614244460000|2021-02-25 09:14:20|||||||||4
1614244470000|2021-02-25 09:14:30|||||||||8
1614244480000|2021-02-25 09:14:40|3947.4|3935.4|3948|3936|3948|3936|3947.4|3935.4|10
1614244490000|2021-02-25 09:14:50|3948.4|3936.4|3947|3935|3948.5|3936.5|3947|3935|5
1614244500000|2021-02-25 09:15:00|3945.6|3933.6|3945.1|3933.1|3945.6|3933.6|3944.6|3932.6|23
1614244510000|2021-02-25 09:15:10|3944.6|3932.6|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|10
1614244520000|2021-02-25 09:15:20|3945.1|3933.1|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|10
1614244530000|2021-02-25 09:15:30|3945|3933|3944.6|3932.6|3945|3933|3944.6|3932.6|0
1614244540000|2021-02-25 09:15:40|3944.5|3932.5|3944.6|3932.6|3945.4|3933.4|3944.5|3932.5|20
1614244550000|2021-02-25 09:15:50|3945.1|3933.1|3945.5|3933.5|3945.5|3933.5|3945.1|3933.1|10
1614244560000|2021-02-25 09:16:00|||||||||1
1614244570000|2021-02-25 09:16:10|3945.6|3933.6|3945.5|3933.5|3945.6|3933.6|3945.5|3933.5|0
1614244580000|2021-02-25 09:16:20|3945.6|3933.6|3946.1|3934.1|3946.1|3934.1|3945.5|3933.5|5
1614244590000|2021-02-25 09:16:30|3946|3934|3946.1|3934.1|3946.1|3934.1|3946|3934|0
1614244610000|2021-02-25 09:16:50|3946.5|3934.5|3946.6|3934.6|3946.6|3934.6|3946.5|3934.5|0
1614244620000|2021-02-25 09:17:00|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|0
1614244630000|2021-02-25 09:17:10|3946|3934|3945|3933|3946|3934|3945|3933|0
1614244640000|2021-02-25 09:17:20|3945.1|3933.1|3945|3933|3945.1|3933.1|3945|3933|0
1614244650000|2021-02-25 09:17:30|3945.1|3933.1|3946|3934|3946|3934|3945.1|3933.1|0
1614244660000|2021-02-25 09:17:40|3945.5|3933.5|3945|3933|3945.5|3933.5|3945|3933|0
1614244670000|2021-02-25 09:17:50|3945.5|3933.5|3944.5|3932.5|3945.5|3933.5|3944.5|3932.5|0
1614244680000|2021-02-25 09:18:00|3944.1|3932.1|3944|3932|3944.1|3932.1|3944|3932|8
1614244690000|2021-02-25 09:18:10|3944.1|3932.1|3945|3933|3945|3933|3944.1|3932.1|30
1614244700000|2021-02-25 09:18:20|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|3944.5|3932.5|0
1614244710000|2021-02-25 09:18:30|3945|3933|3944.6|3932.6|3945.1|3933.1|3944.6|3932.6|0
1614244720000|2021-02-25 09:18:40|3944.2|3932.2|3944.6|3932.6|3944.6|3932.6|3944.2|3932.2|0
1614244730000|2021-02-25 09:18:50|3944.7|3932.7|3944.6|3932.6|3944.7|3932.7|3944.6|3932.6|0
1614244740000|2021-02-25 09:19:00|3943.7|3931.7|3943.1|3931.1|3943.7|3931.7|3942.6|3930.6|6
1614244750000|2021-02-25 09:19:10|3942.6|3930.6|3943.5|3931.5|3943.6|3931.6|3942.6|3930.6|40
1614244760000|2021-02-25 09:19:20|3944|3932|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|0
1614244790000|2021-02-25 09:19:50|||||||||3
1614244800000|2021-02-25 09:20:00|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3942.6|3930.6|0
1614244810000|2021-02-25 09:20:10|3942.6|3930.6|3942.6|3930.6|3943.1|3931.1|3942.6|3930.6|0
1614244830000|2021-02-25 09:20:30|3942.5|3930.5|3942|3930|3942.5|3930.5|3942|3930|0
1614244840000|2021-02-25 09:20:40|3941.5|3929.5|3941|3929|3941.5|3929.5|3941|3929|0
1614244860000|2021-02-25 09:21:00|||||||||1
1614244870000|2021-02-25 09:21:10|3940.5|3928.5|3940.5|3928.5|3941|3929|3940.5|3928.5|3
1614244880000|2021-02-25 09:21:20|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|14
1614244890000|2021-02-25 09:21:30|3940.8|3928.8|3940.2|3928.2|3940.9|3928.9|3940.2|3928.2|5
1614244900000|2021-02-25 09:21:40|3940.7|3928.7|3941.3|3929.3|3941.3|3929.3|3940.7|3928.7|4
1614244910000|2021-02-25 09:21:50|3941.7|3929.7|3941.3|3929.3|3941.8|3929.8|3940.7|3928.7|0
1614244920000|2021-02-25 09:22:00|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|4
1614244930000|2021-02-25 09:22:10|3939.4|3927.4|3939.8|3927.8|3940.3|3928.3|3939.4|3927.4|0
1614244950000|2021-02-25 09:22:30|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|1
1614244960000|2021-02-25 09:22:40|3939.4|3927.4|3939.3|3927.3|3939.4|3927.4|3939.3|3927.3|0
1614244970000|2021-02-25 09:22:50|3940.9|3928.9|3941.3|3929.3|3941.3|3929.3|3940.9|3928.9|4
1614244980000|2021-02-25 09:23:00|3940.9|3928.9|3940.8|3928.8|3940.9|3928.9|3940.8|3928.8|0
1614244990000|2021-02-25 09:23:10|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|0
1614245000000|2021-02-25 09:23:20|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1614245020000|2021-02-25 09:23:40|3940.7|3928.7|3938.8|3926.8|3940.7|3928.7|3938.8|3926.8|10
1614245030000|2021-02-25 09:23:50|3938.3|3926.3|3938.3|3926.3|3938.3|3926.3|3938.2|3926.2|0
1614245040000|2021-02-25 09:24:00|3938.2|3926.2|3938.3|3926.3|3938.3|3926.3|3938.2|3926.2|1
1614245050000|2021-02-25 09:24:10|3938.2|3926.2|3937.7|3925.7|3938.2|3926.2|3937.7|3925.7|3
1614245060000|2021-02-25 09:24:20|||||||||4
1614245080000|2021-02-25 09:24:40|3937.6|3925.6|3937.7|3925.7|3937.7|3925.7|3937.6|3925.6|2
1614245100000|2021-02-25 09:25:00|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|5
1614245110000|2021-02-25 09:25:10|3937.1|3925.1|3937.2|3925.2|3937.6|3925.6|3937.1|3925.1|0
1614245130000|2021-02-25 09:25:30|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|38
1614245150000|2021-02-25 09:25:50|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|10
1614245160000|2021-02-25 09:26:00|||||||||3
1614245170000|2021-02-25 09:26:10|3936.8|3924.8|3936.8|3924.8|3937.3|3925.3|3936.8|3924.8|10
1614245180000|2021-02-25 09:26:20|||||||||1
1614245190000|2021-02-25 09:26:30|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3935.9|3923.9|0
1614245200000|2021-02-25 09:26:40|3936.8|3924.8|3936.9|3924.9|3936.9|3924.9|3936.8|3924.8|5
1614245210000|2021-02-25 09:26:50|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|1
1614245220000|2021-02-25 09:27:00|||||||||7
1614245230000|2021-02-25 09:27:10|3936.3|3924.3|3936.8|3924.8|3936.8|3924.8|3936.3|3924.3|0
1614245240000|2021-02-25 09:27:20|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|0
1614245250000|2021-02-25 09:27:30|3936.4|3924.4|3935.5|3923.5|3936.4|3924.4|3935.5|3923.5|0
1614245260000|2021-02-25 09:27:40|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|3935.4|3923.4|1
1614245270000|2021-02-25 09:27:50|3936|3924|3936.1|3924.1|3936.5|3924.5|3936|3924|0
1614245280000|2021-02-25 09:28:00|3936|3924|3935.5|3923.5|3936|3924|3935.5|3923.5|0
1614245290000|2021-02-25 09:28:10|3935.1|3923.1|3939.2|3927.2|3939.2|3927.2|3935.1|3923.1|1
1614245300000|2021-02-25 09:28:20|3938.7|3926.7|3939.7|3927.7|3939.7|3927.7|3938.7|3926.7|0
1614245310000|2021-02-25 09:28:30|3940.1|3928.1|3940.7|3928.7|3940.7|3928.7|3940.1|3928.1|0
1614245320000|2021-02-25 09:28:40|3941.1|3929.1|3940.1|3928.1|3941.2|3929.2|3940.1|3928.1|1
1614245330000|2021-02-25 09:28:50|3939.5|3927.5|3938.6|3926.6|3939.5|3927.5|3938.6|3926.6|2
1614245340000|2021-02-25 09:29:00|3938.1|3926.1|3937.1|3925.1|3938.1|3926.1|3937.1|3925.1|0
1614245350000|2021-02-25 09:29:10|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1614245360000|2021-02-25 09:29:20|3937|3925|3937|3925|3937|3925|3937|3925|0
1614245390000|2021-02-25 09:29:50|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|0
1614245400000|2021-02-25 09:30:00|3937.2|3925.2|3935.6|3923.6|3937.6|3925.6|3935.6|3923.6|3
1614245410000|2021-02-25 09:30:10|3935.7|3923.7|3935.1|3923.1|3935.7|3923.7|3935.1|3923.1|0
1614245430000|2021-02-25 09:30:30|3934.5|3922.5|3934.4|3922.4|3934.5|3922.5|3934.4|3922.4|0
1614245440000|2021-02-25 09:30:40|3934|3922|3934.4|3922.4|3934.4|3922.4|3933.9|3921.9|6
1614245450000|2021-02-25 09:30:50|3933.9|3921.9|3933.9|3921.9|3934.4|3922.4|3933.9|3921.9|6
1614245460000|2021-02-25 09:31:00|3934.4|3922.4|3933.9|3921.9|3934.4|3922.4|3933.9|3921.9|0
1614245470000|2021-02-25 09:31:10|3934.3|3922.3|3933.8|3921.8|3934.3|3922.3|3933.8|3921.8|21
1614245480000|2021-02-25 09:31:20|3933.3|3921.3|3931.8|3919.8|3933.3|3921.3|3931.4|3919.4|1
1614245490000|2021-02-25 09:31:30|3931.4|3919.4|3930.4|3918.4|3931.4|3919.4|3929.9|3917.9|0
1614245500000|2021-02-25 09:31:40|3929.9|3917.9|3929.4|3917.4|3930|3918|3929.4|3917.4|0
1614245510000|2021-02-25 09:31:50|3929.9|3917.9|3929.4|3917.4|3929.9|3917.9|3929.4|3917.4|0
1614245520000|2021-02-25 09:32:00|3927.6|3915.6|3926.9|3914.9|3927.6|3915.6|3926.9|3914.9|2
1614245530000|2021-02-25 09:32:10|3926.5|3914.5|3927.5|3915.5|3928|3916|3926|3914|0
1614245540000|2021-02-25 09:32:20|3927.4|3915.4|3926.9|3914.9|3927.4|3915.4|3926.9|3914.9|0
1614245550000|2021-02-25 09:32:30|3927|3915|3928|3916|3929|3917|3926.1|3914.1|0
1614245560000|2021-02-25 09:32:40|3928.5|3916.5|3928|3916|3928.5|3916.5|3928|3916|0
1614245570000|2021-02-25 09:32:50|3927|3915|3926.1|3914.1|3927|3915|3926.1|3914.1|0
1614245580000|2021-02-25 09:33:00|3927.4|3915.4|3928|3916|3928|3916|3927.4|3915.4|1
1614245590000|2021-02-25 09:33:10|3926.2|3914.2|3926.1|3914.1|3926.2|3914.2|3926.1|3914.1|2
1614245600000|2021-02-25 09:33:20|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|0
1614245620000|2021-02-25 09:33:40|3925.7|3913.7|3926.2|3914.2|3926.2|3914.2|3925.6|3913.6|0
1614245630000|2021-02-25 09:33:50|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|2
1614245640000|2021-02-25 09:34:00|3928.1|3916.1|3928.1|3916.1|3928.6|3916.6|3928.1|3916.1|1
1614245660000|2021-02-25 09:34:20|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|1
1614245680000|2021-02-25 09:34:40|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|1
1614245690000|2021-02-25 09:34:50|3928.6|3916.6|3929.6|3917.6|3929.6|3917.6|3928.1|3916.1|0
1614245700000|2021-02-25 09:35:00|3930.1|3918.1|3930.2|3918.2|3930.2|3918.2|3930.1|3918.1|0
1614245710000|2021-02-25 09:35:10|3930.7|3918.7|3931.1|3919.1|3931.1|3919.1|3930.7|3918.7|0
1614245720000|2021-02-25 09:35:20|3932|3920|3934.6|3922.6|3934.6|3922.6|3932|3920|2
1614245730000|2021-02-25 09:35:30|3933.6|3921.6|3933.1|3921.1|3933.6|3921.6|3933.1|3921.1|1
1614245740000|2021-02-25 09:35:40|3932.7|3920.7|3930.1|3918.1|3933.1|3921.1|3930.1|3918.1|1
1614245750000|2021-02-25 09:35:50|3930.6|3918.6|3930.1|3918.1|3930.6|3918.6|3930.1|3918.1|0
1614245760000|2021-02-25 09:36:00|3929.7|3917.7|3930.6|3918.6|3931.1|3919.1|3929.6|3917.6|1
1614245770000|2021-02-25 09:36:10|3930.1|3918.1|3929.6|3917.6|3931.2|3919.2|3929.6|3917.6|0
1614245780000|2021-02-25 09:36:20|3928.6|3916.6|3929.6|3917.6|3929.6|3917.6|3928.6|3916.6|0
1614245790000|2021-02-25 09:36:30|3930.1|3918.1|3931.6|3919.6|3931.6|3919.6|3930.1|3918.1|0
1614245800000|2021-02-25 09:36:40|3931.2|3919.2|3930.7|3918.7|3931.2|3919.2|3930.7|3918.7|1
1614245830000|2021-02-25 09:37:10|3930.6|3918.6|3930.7|3918.7|3930.7|3918.7|3930.6|3918.6|0
1614245840000|2021-02-25 09:37:20|3930.8|3918.8|3932.2|3920.2|3932.2|3920.2|3930.8|3918.8|1
1614245850000|2021-02-25 09:37:30|3932.1|3920.1|3932.2|3920.2|3932.2|3920.2|3932.1|3920.1|0
1614245860000|2021-02-25 09:37:40|3932.7|3920.7|3932.6|3920.6|3933.2|3921.2|3932.6|3920.6|0
1614245870000|2021-02-25 09:37:50|3931.2|3919.2|3931.1|3919.1|3931.2|3919.2|3931.1|3919.1|1
1614245890000|2021-02-25 09:38:10|3930.1|3918.1|3929.7|3917.7|3930.1|3918.1|3929.7|3917.7|0
1614245920000|2021-02-25 09:38:40|3929.2|3917.2|3927.2|3915.2|3929.2|3917.2|3927.2|3915.2|0
1614245930000|2021-02-25 09:38:50|3926.8|3914.8|3926.2|3914.2|3926.8|3914.8|3926.2|3914.2|0
1614245940000|2021-02-25 09:39:00|3926.1|3914.1|3925.2|3913.2|3926.1|3914.1|3925.2|3913.2|0
1614245950000|2021-02-25 09:39:10|3924.6|3912.6|3922.6|3910.6|3924.6|3912.6|3922.6|3910.6|1
1614245960000|2021-02-25 09:39:20|3923|3911|3923|3911|3923|3911|3923|3911|2
1614245970000|2021-02-25 09:39:30|3922.4|3910.4|3922.9|3910.9|3922.9|3910.9|3922|3910|1
1614245980000|2021-02-25 09:39:40|3922.1|3910.1|3922.1|3910.1|3922.5|3910.5|3922.1|3910.1|3
1614245990000|2021-02-25 09:39:50|3922|3910|3922.4|3910.4|3922.4|3910.4|3922|3910|7
1614246000000|2021-02-25 09:40:00|3922|3910|3922.5|3910.5|3922.5|3910.5|3921.9|3909.9|0
1614246010000|2021-02-25 09:40:10|3922|3910|3922|3910|3922|3910|3922|3910|0
1614246040000|2021-02-25 09:40:40|||||||||5
1614246050000|2021-02-25 09:40:50|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|8
1614246060000|2021-02-25 09:41:00|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|0
1614246070000|2021-02-25 09:41:10|3922|3910|3922.4|3910.4|3922.4|3910.4|3922|3910|10
1614246080000|2021-02-25 09:41:20|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|0
1614246090000|2021-02-25 09:41:30|||||||||10
1614246100000|2021-02-25 09:41:40|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|0
1614246110000|2021-02-25 09:41:50|||||||||12
1614246120000|2021-02-25 09:42:00|3922|3910|3921.5|3909.5|3922|3910|3921|3909|11
1614246130000|2021-02-25 09:42:10|3921.6|3909.6|3923.1|3911.1|3923.1|3911.1|3921.6|3909.6|22
1614246140000|2021-02-25 09:42:20|3923|3911|3924.1|3912.1|3925.2|3913.2|3923|3911|5
1614246150000|2021-02-25 09:42:30|3924.2|3912.2|3925.8|3913.8|3925.8|3913.8|3924.2|3912.2|26
1614246160000|2021-02-25 09:42:40|3926.3|3914.3|3925.3|3913.3|3926.3|3914.3|3925.3|3913.3|1
1614246170000|2021-02-25 09:42:50|3925.2|3913.2|3923.8|3911.8|3925.2|3913.2|3923.8|3911.8|1
1614246180000|2021-02-25 09:43:00|3923.7|3911.7|3925|3913|3925|3913|3923.2|3911.2|15
1614246190000|2021-02-25 09:43:10|3925.5|3913.5|3926|3914|3926|3914|3925.5|3913.5|0
1614246200000|2021-02-25 09:43:20|3925.6|3913.6|3928|3916|3928|3916|3925.6|3913.6|26
1614246210000|2021-02-25 09:43:30|3927.5|3915.5|3928.1|3916.1|3928.6|3916.6|3927.5|3915.5|1
1614246220000|2021-02-25 09:43:40|3928.5|3916.5|3928|3916|3928.5|3916.5|3928|3916|1
1614246230000|2021-02-25 09:43:50|3928.5|3916.5|3928|3916|3928.5|3916.5|3928|3916|1
1614246240000|2021-02-25 09:44:00|3927.6|3915.6|3928|3916|3928|3916|3927|3915|2
1614246250000|2021-02-25 09:44:10|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1614246260000|2021-02-25 09:44:20|3928|3916|3927.9|3915.9|3928.5|3916.5|3927.5|3915.5|0
1614246270000|2021-02-25 09:44:30|3928|3916|3928|3916|3928|3916|3928|3916|0
1614246290000|2021-02-25 09:44:50|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|0
1614246300000|2021-02-25 09:45:00|3928.5|3916.5|3929|3917|3929|3917|3928.5|3916.5|0
1614246310000|2021-02-25 09:45:10|3928.9|3916.9|3928.6|3916.6|3928.9|3916.9|3928|3916|0
1614246320000|2021-02-25 09:45:20|3929|3917|3929|3917|3929|3917|3929|3917|0
1614246330000|2021-02-25 09:45:30|3929.5|3917.5|3929|3917|3929.5|3917.5|3929|3917|0
1614246340000|2021-02-25 09:45:40|3929.5|3917.5|3930|3918|3930|3918|3929.5|3917.5|2
1614246350000|2021-02-25 09:45:50|3930.4|3918.4|3928.9|3916.9|3930.5|3918.5|3928.5|3916.5|1
1614246360000|2021-02-25 09:46:00|3930|3918|3930.5|3918.5|3930.5|3918.5|3930|3918|0
1614246380000|2021-02-25 09:46:20|3931|3919|3932|3920|3932.5|3920.5|3931|3919|0
1614246390000|2021-02-25 09:46:30|3934.5|3922.5|3936|3924|3936|3924|3934.5|3922.5|3
1614246400000|2021-02-25 09:46:40|3935.6|3923.6|3936.9|3924.9|3936.9|3924.9|3935.1|3923.1|19
1614246410000|2021-02-25 09:46:50|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3
1614246420000|2021-02-25 09:47:00|||||||||1
1614246430000|2021-02-25 09:47:10|3934|3922|3932|3920|3934|3922|3932|3920|0
1614246440000|2021-02-25 09:47:20|3932.5|3920.5|3933.1|3921.1|3933.1|3921.1|3932.5|3920.5|0
1614246450000|2021-02-25 09:47:30|3932.6|3920.6|3933.6|3921.6|3933.6|3921.6|3932.6|3920.6|0
1614246460000|2021-02-25 09:47:40|3934|3922|3934.6|3922.6|3934.6|3922.6|3934|3922|0
1614246480000|2021-02-25 09:48:00|3934.1|3922.1|3935.6|3923.6|3935.6|3923.6|3934.1|3922.1|0
1614246500000|2021-02-25 09:48:20|3935.5|3923.5|3934.6|3922.6|3935.5|3923.5|3934.6|3922.6|2
1614246510000|2021-02-25 09:48:30|3935.1|3923.1|3936.5|3924.5|3936.5|3924.5|3935.1|3923.1|1
1614246520000|2021-02-25 09:48:40|3936.4|3924.4|3936.5|3924.5|3936.5|3924.5|3936.4|3924.4|0
1614246530000|2021-02-25 09:48:50|3936|3924|3935.9|3923.9|3936|3924|3935.9|3923.9|0
1614246540000|2021-02-25 09:49:00|3936|3924|3936|3924|3936|3924|3936|3924|0
1614246550000|2021-02-25 09:49:10|3936.9|3924.9|3937.6|3925.6|3937.6|3925.6|3936.9|3924.9|2
1614246560000|2021-02-25 09:49:20|3938.9|3926.9|3940|3928|3940|3928|3938.9|3926.9|14
1614246570000|2021-02-25 09:49:30|3939.6|3927.6|3940.1|3928.1|3940.1|3928.1|3939.6|3927.6|1
1614246580000|2021-02-25 09:49:40|3941.5|3929.5|3944.1|3932.1|3944.1|3932.1|3941.5|3929.5|5
1614246590000|2021-02-25 09:49:50|3945.1|3933.1|3944.6|3932.6|3946.1|3934.1|3943.7|3931.7|1
1614246600000|2021-02-25 09:50:00|3944.1|3932.1|3943|3931|3944.1|3932.1|3942.5|3930.5|0
1614246610000|2021-02-25 09:50:10|3943.1|3931.1|3945.9|3933.9|3945.9|3933.9|3943.1|3931.1|7
1614246620000|2021-02-25 09:50:20|3947|3935|3948|3936|3948|3936|3947|3935|36
1614246630000|2021-02-25 09:50:30|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|2
1614246640000|2021-02-25 09:50:40|3948.9|3936.9|3949|3937|3949|3937|3948.9|3936.9|7
1614246650000|2021-02-25 09:50:50|3948.9|3936.9|3948.9|3936.9|3949|3937|3948.9|3936.9|5
1614246660000|2021-02-25 09:51:00|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3
1614246670000|2021-02-25 09:51:10|3949.8|3937.8|3950.6|3938.6|3950.7|3938.7|3949.4|3937.4|33
1614246680000|2021-02-25 09:51:20|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|15
1614246690000|2021-02-25 09:51:30|3950|3938|3950.4|3938.4|3950.4|3938.4|3950|3938|0
1614246700000|2021-02-25 09:51:40|3950.3|3938.3|3949.7|3937.7|3950.3|3938.3|3949.7|3937.7|0
1614246710000|2021-02-25 09:51:50|3949.8|3937.8|3949.8|3937.8|3950.3|3938.3|3949.8|3937.8|0
1614246720000|2021-02-25 09:52:00|3949.9|3937.9|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|7
1614246730000|2021-02-25 09:52:10|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|0
1614246740000|2021-02-25 09:52:20|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|0
1614246750000|2021-02-25 09:52:30|3950.7|3938.7|3952.4|3940.4|3952.4|3940.4|3950.7|3938.7|5
1614246760000|2021-02-25 09:52:40|3952.3|3940.3|3948.6|3936.6|3952.4|3940.4|3948.6|3936.6|6
1614246770000|2021-02-25 09:52:50|3949.1|3937.1|3948.7|3936.7|3949.6|3937.6|3948.6|3936.6|3
1614246780000|2021-02-25 09:53:00|3950.7|3938.7|3950.3|3938.3|3950.8|3938.8|3949.8|3937.8|0
1614246790000|2021-02-25 09:53:10|3950.2|3938.2|3949.2|3937.2|3950.3|3938.3|3949.2|3937.2|3
1614246800000|2021-02-25 09:53:20|3948.8|3936.8|3951.1|3939.1|3951.1|3939.1|3948.8|3936.8|7
1614246810000|2021-02-25 09:53:30|3950.7|3938.7|3951.7|3939.7|3951.7|3939.7|3950.7|3938.7|4
1614246820000|2021-02-25 09:53:40|3952.6|3940.6|3950.7|3938.7|3952.6|3940.6|3950.7|3938.7|5
1614246830000|2021-02-25 09:53:50|3950.2|3938.2|3950.2|3938.2|3950.7|3938.7|3950.2|3938.2|3
1614246840000|2021-02-25 09:54:00|3949.7|3937.7|3949.2|3937.2|3950.7|3938.7|3949.2|3937.2|1
1614246850000|2021-02-25 09:54:10|3948.8|3936.8|3947.7|3935.7|3948.8|3936.8|3947.7|3935.7|0
1614246860000|2021-02-25 09:54:20|3947.2|3935.2|3945.8|3933.8|3947.2|3935.2|3945.8|3933.8|0
1614246870000|2021-02-25 09:54:30|3945.9|3933.9|3945.8|3933.8|3946.3|3934.3|3945.8|3933.8|0
1614246880000|2021-02-25 09:54:40|3946.3|3934.3|3947.7|3935.7|3948.2|3936.2|3946.2|3934.2|2
1614246890000|2021-02-25 09:54:50|3948.2|3936.2|3947.3|3935.3|3948.2|3936.2|3947.3|3935.3|3
1614246900000|2021-02-25 09:55:00|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|8
1614246910000|2021-02-25 09:55:10|3949.7|3937.7|3948.3|3936.3|3949.7|3937.7|3948.3|3936.3|2
1614246920000|2021-02-25 09:55:20|3947.4|3935.4|3947.8|3935.8|3947.9|3935.9|3947.3|3935.3|0
1614246930000|2021-02-25 09:55:30|3948.7|3936.7|3948.4|3936.4|3948.9|3936.9|3947.9|3935.9|0
1614246940000|2021-02-25 09:55:40|3947.9|3935.9|3948.9|3936.9|3948.9|3936.9|3947.9|3935.9|3
1614246950000|2021-02-25 09:55:50|3950.3|3938.3|3949.4|3937.4|3950.3|3938.3|3949.4|3937.4|9
1614246960000|2021-02-25 09:56:00|3950.4|3938.4|3953.5|3941.5|3953.5|3941.5|3950.4|3938.4|6
1614246970000|2021-02-25 09:56:10|3953.4|3941.4|3952.9|3940.9|3953.4|3941.4|3952.5|3940.5|27
1614246980000|2021-02-25 09:56:20|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1614246990000|2021-02-25 09:56:30|3950.9|3938.9|3949.3|3937.3|3950.9|3938.9|3949|3937|4
1614247000000|2021-02-25 09:56:40|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|0
1614247020000|2021-02-25 09:57:00|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.4|3937.4|0
1614247030000|2021-02-25 09:57:10|3949.4|3937.4|3949.9|3937.9|3949.9|3937.9|3949.4|3937.4|0
1614247040000|2021-02-25 09:57:20|3949.4|3937.4|3948.4|3936.4|3949.4|3937.4|3948.4|3936.4|0
1614247050000|2021-02-25 09:57:30|3948.9|3936.9|3949.4|3937.4|3949.4|3937.4|3948.9|3936.9|0
1614247080000|2021-02-25 09:58:00|3949.5|3937.5|3950.9|3938.9|3950.9|3938.9|3949.5|3937.5|0
1614247090000|2021-02-25 09:58:10|3949.1|3937.1|3947.6|3935.6|3949.1|3937.1|3947.6|3935.6|8
1614247100000|2021-02-25 09:58:20|3947.3|3935.3|3947.6|3935.6|3948.2|3936.2|3947.1|3935.1|1
1614247110000|2021-02-25 09:58:30|3948.1|3936.1|3948.2|3936.2|3948.2|3936.2|3948.1|3936.1|0
1614247130000|2021-02-25 09:58:50|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|0
1614247140000|2021-02-25 09:59:00|3949|3937|3948.1|3936.1|3949|3937|3947.2|3935.2|9
1614247150000|2021-02-25 09:59:10|3947.6|3935.6|3947.1|3935.1|3948.1|3936.1|3946.6|3934.6|4
1614247160000|2021-02-25 09:59:20|3927.1|3915.1|3945.5|3933.5|3947.1|3935.1|3927.1|3915.1|1
1614247170000|2021-02-25 09:59:30|3944.5|3932.5|3946|3934|3946|3934|3943.6|3931.6|13
1614247180000|2021-02-25 09:59:40|3945.6|3933.6|3949.4|3937.4|3949.4|3937.4|3945.5|3933.5|39
1614247190000|2021-02-25 09:59:50|3947.2|3935.2|3950.3|3938.3|3950.4|3938.4|3946.9|3934.9|1
1614306600000|2021-02-26 02:30:00|3865.3|3849.3|3864|3852|3865.3|3853|3863.3|3848.8|0
1614306610000|2021-02-26 02:30:10|3864.4|3852.4|3866.1|3854.1|3866.1|3854.1|3864.4|3852.4|0
1614306620000|2021-02-26 02:30:20|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3866.7|3854.7|1
1614306630000|2021-02-26 02:30:30|3868.7|3856.7|3872.6|3860.6|3872.6|3860.6|3868|3856|1
1614306640000|2021-02-26 02:30:40|3872.5|3860.5|3878.8|3866.8|3879.3|3867.3|3872.5|3860.5|2
1614306650000|2021-02-26 02:30:50|3878.5|3866.5|3875|3863|3878.8|3866.8|3875|3863|6
1614306660000|2021-02-26 02:31:00|3875.5|3863.5|3871.5|3859.5|3875.5|3863.5|3868.9|3855.5|13
1614306670000|2021-02-26 02:31:10|3872.8|3860.8|3871.3|3859.3|3872.8|3860.8|3871|3859|0
1614306680000|2021-02-26 02:31:20|3873.4|3861.4|3871.9|3859.9|3874.1|3862.1|3871.9|3859.9|8
1614306690000|2021-02-26 02:31:30|3872.4|3860.4|3872.8|3860.8|3872.8|3860.8|3871.8|3859.8|0
1614306700000|2021-02-26 02:31:40|3872|3860|3870.8|3858.8|3872.8|3860.8|3869.9|3857.9|8
1614306710000|2021-02-26 02:31:50|3872.6|3860.6|3873.1|3861.1|3873.1|3861.1|3872.1|3860.1|2
1614306720000|2021-02-26 02:32:00|3873.6|3861.6|3870.9|3858.9|3873.6|3861.6|3870.9|3858.9|2
1614306730000|2021-02-26 02:32:10|3871.5|3859.5|3871.9|3859.9|3872|3860|3871.5|3859.5|0
1614306740000|2021-02-26 02:32:20|3872|3860|3872.4|3860.4|3872.4|3860.4|3870.9|3858.9|0
1614306750000|2021-02-26 02:32:30|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|3872.4|3860.4|0
1614306770000|2021-02-26 02:32:50|||||||||3
1614306780000|2021-02-26 02:33:00|3873.4|3861.4|3872.9|3860.9|3873.4|3861.4|3872.9|3860.9|0
1614306790000|2021-02-26 02:33:10|3873.4|3861.4|3873.5|3861.5|3873.5|3861.5|3873.4|3861.4|0
1614306810000|2021-02-26 02:33:30|||||||||2
1614306820000|2021-02-26 02:33:40|3874.4|3862.4|3875.5|3863.5|3875.5|3863.5|3874.4|3862.4|18
1614306830000|2021-02-26 02:33:50|3876.4|3864.4|3878.1|3866.1|3878.1|3866.1|3876.4|3864.4|16
1614306840000|2021-02-26 02:34:00|3876.4|3864.4|3876.8|3864.8|3877.7|3865.7|3876.4|3864.4|0
1614306850000|2021-02-26 02:34:10|3876.7|3864.7|3875.8|3863.8|3876.8|3864.8|3875.4|3863.4|2
1614306860000|2021-02-26 02:34:20|3876.7|3864.7|3876.8|3864.8|3877.2|3865.2|3876.7|3864.7|1
1614306870000|2021-02-26 02:34:30|3876.7|3864.7|3876.4|3864.4|3876.7|3864.7|3875.9|3863.9|9
1614306880000|2021-02-26 02:34:40|3876.8|3864.8|3876.5|3864.5|3876.8|3864.8|3876.1|3864.1|16
1614306890000|2021-02-26 02:34:50|3876.7|3864.7|3876.5|3864.5|3876.7|3864.7|3876.2|3864.2|0
1614306900000|2021-02-26 02:35:00|3876.6|3864.6|3876.3|3864.3|3876.7|3864.7|3875.5|3863.5|22
1614306910000|2021-02-26 02:35:10|3876.9|3864.9|3876.4|3864.4|3876.9|3864.9|3876.4|3864.4|2
1614306920000|2021-02-26 02:35:20|3876.9|3864.9|3876.2|3864.2|3876.9|3864.9|3876.1|3864.1|2
1614306930000|2021-02-26 02:35:30|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|0
1614306940000|2021-02-26 02:35:40|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|10
1614306950000|2021-02-26 02:35:50|3877.2|3865.2|3877.2|3865.2|3877.3|3865.3|3877.2|3865.2|5
1614306960000|2021-02-26 02:36:00|3877.3|3865.3|3877.2|3865.2|3877.3|3865.3|3877.2|3865.2|0
1614306970000|2021-02-26 02:36:10|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1614306980000|2021-02-26 02:36:20|3875.3|3863.3|3875.8|3863.8|3875.8|3863.8|3875.3|3863.3|5
1614306990000|2021-02-26 02:36:30|3875.4|3863.4|3874.9|3862.9|3875.4|3863.4|3874.4|3862.4|0
1614307000000|2021-02-26 02:36:40|3876.3|3864.3|3876.3|3864.3|3876.3|3864.3|3875.3|3863.3|0
1614307010000|2021-02-26 02:36:50|3876.8|3864.8|3876.4|3864.4|3878|3864.8|3875.4|3862|0
1614307020000|2021-02-26 02:37:00|3875.4|3863.4|3874.9|3862.9|3875.4|3863.4|3874.9|3862.9|0
1614307040000|2021-02-26 02:37:20|3874.8|3862.8|3873.8|3861.8|3874.8|3862.8|3873.8|3861.8|0
1614307050000|2021-02-26 02:37:30|3873.7|3861.7|3873.8|3861.8|3873.8|3861.8|3873.7|3861.7|0
1614307060000|2021-02-26 02:37:40|3873.7|3861.7|3873.7|3861.7|3874.3|3862.3|3873.2|3861.2|0
1614307070000|2021-02-26 02:37:50|3873.3|3861.3|3873.2|3861.2|3873.7|3861.7|3873.2|3861.2|0
1614307080000|2021-02-26 02:38:00|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|0
1614307090000|2021-02-26 02:38:10|3874.2|3862.2|3874.3|3862.3|3874.7|3862.7|3874.2|3862.2|0
1614307100000|2021-02-26 02:38:20|3873.9|3861.9|3874.3|3862.3|3874.3|3862.3|3873.9|3861.9|0
1614307110000|2021-02-26 02:38:30|3873.8|3861.8|3873.2|3861.2|3873.8|3861.8|3873.2|3861.2|0
1614307120000|2021-02-26 02:38:40|3873.1|3861.1|3871.3|3859.3|3873.1|3861.1|3871.3|3859.3|11
1614307130000|2021-02-26 02:38:50|3871.8|3859.8|3872.2|3860.2|3872.2|3860.2|3871.3|3859.3|0
1614307140000|2021-02-26 02:39:00|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.2|3860.2|3
1614307160000|2021-02-26 02:39:20|3872.7|3860.7|3872.1|3860.1|3873.1|3861.1|3872.1|3860.1|7
1614307170000|2021-02-26 02:39:30|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|3871.6|3859.6|0
1614307180000|2021-02-26 02:39:40|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1614307190000|2021-02-26 02:39:50|3871.1|3859.1|3870.6|3858.6|3871.1|3859.1|3870.6|3858.6|5
1614307200000|2021-02-26 02:40:00|3870.7|3858.7|3870.8|3858.8|3870.8|3858.8|3870.6|3858.6|3
1614307210000|2021-02-26 02:40:10|3870.9|3858.9|3870.8|3858.8|3870.9|3858.9|3870.8|3858.8|0
1614307220000|2021-02-26 02:40:20|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.8|3858.8|0
1614307230000|2021-02-26 02:40:30|3871|3859|3871.1|3859.1|3871.5|3859.5|3871|3859|6
1614307240000|2021-02-26 02:40:40|3871.5|3859.5|3871.5|3859.5|3871.6|3859.6|3871.1|3859.1|2
1614307250000|2021-02-26 02:40:50|3871|3859|3871.6|3859.6|3871.6|3859.6|3871|3859|2
1614307260000|2021-02-26 02:41:00|3871.1|3859.1|3871|3859|3871.1|3859.1|3871|3859|0
1614307270000|2021-02-26 02:41:10|3870.5|3858.5|3871.5|3859.5|3871.5|3859.5|3870.5|3858.5|10
1614307290000|2021-02-26 02:41:30|3871.6|3859.6|3871.7|3859.7|3871.7|3859.7|3871.6|3859.6|2
1614307300000|2021-02-26 02:41:40|3871.6|3859.6|3871.6|3859.6|3871.7|3859.7|3871.6|3859.6|3
1614307320000|2021-02-26 02:42:00|3871.7|3859.7|3871.6|3859.6|3871.7|3859.7|3871.6|3859.6|0
1614307330000|2021-02-26 02:42:10|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|7
1614307340000|2021-02-26 02:42:20|||||||||24
1614307350000|2021-02-26 02:42:30|3872|3860|3873.2|3861.2|3873.2|3861.2|3872|3860|12
1614307360000|2021-02-26 02:42:40|3872.6|3860.6|3872.5|3860.5|3872.7|3860.7|3872.5|3860.5|2
1614307370000|2021-02-26 02:42:50|3873.1|3861.1|3873.2|3861.2|3873.2|3861.2|3873.1|3861.1|0
1614307380000|2021-02-26 02:43:00|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|3873.4|3861.4|10
1614307390000|2021-02-26 02:43:10|3873.5|3861.5|3874|3862|3874|3862|3873.5|3861.5|13
1614307400000|2021-02-26 02:43:20|3873.5|3861.5|3873.4|3861.4|3873.9|3861.9|3873.4|3861.4|4
1614307410000|2021-02-26 02:43:30|3873.9|3861.9|3872.9|3860.9|3873.9|3861.9|3872.8|3860.8|1
1614307420000|2021-02-26 02:43:40|3872.8|3860.8|3873.4|3861.4|3873.4|3861.4|3872.8|3860.8|0
1614307430000|2021-02-26 02:43:50|3873.8|3861.8|3873.9|3861.9|3873.9|3861.9|3873.8|3861.8|1
1614307440000|2021-02-26 02:44:00|3874|3862|3876.7|3864.7|3876.7|3864.7|3874|3862|11
1614307450000|2021-02-26 02:44:10|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|3877.2|3865.2|0
1614307460000|2021-02-26 02:44:20|3877.7|3865.7|3877.7|3865.7|3877.7|3865.7|3877.7|3865.7|0
1614307470000|2021-02-26 02:44:30|3877.8|3865.8|3876.1|3864.1|3877.8|3865.8|3875.7|3863.7|0
1614307480000|2021-02-26 02:44:40|3876.2|3864.2|3877.8|3865.8|3877.8|3865.8|3876.2|3864.2|0
1614307490000|2021-02-26 02:44:50|||||||||1
1614307500000|2021-02-26 02:45:00|3878.2|3866.2|3885.3|3873.3|3887.2|3874.2|3878.2|3866.2|14
1614307510000|2021-02-26 02:45:10|3882.7|3870.7|3882.3|3870.3|3882.8|3870.8|3880.8|3868.8|0
1614307520000|2021-02-26 02:45:20|3883.3|3871.3|3884.3|3872.3|3884.3|3872.3|3883.3|3871.3|0
1614307530000|2021-02-26 02:45:30|3884.7|3872.7|3882.8|3870.8|3885.3|3873.3|3882.8|3870.8|0
1614307540000|2021-02-26 02:45:40|3883.3|3871.3|3882.8|3870.8|3885.3|3873.3|3882.3|3870.3|0
1614307550000|2021-02-26 02:45:50|3883.6|3871.6|3884.2|3872.2|3885.3|3873.3|3883.6|3871.6|0
1614307560000|2021-02-26 02:46:00|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|3883.8|3871.8|0
1614307570000|2021-02-26 02:46:10|3883.7|3871.7|3884.3|3872.3|3884.3|3872.3|3883.7|3871.7|0
1614307580000|2021-02-26 02:46:20|3884.2|3872.2|3884.1|3872.1|3884.2|3872.2|3883.6|3871.6|0
1614307590000|2021-02-26 02:46:30|3884.2|3872.2|3886.2|3874.2|3886.2|3874.2|3884.2|3872.2|0
1614307600000|2021-02-26 02:46:40|3885.7|3873.7|3885.2|3873.2|3885.7|3873.7|3884.7|3872.7|2
1614307610000|2021-02-26 02:46:50|3885.8|3873.8|3885.7|3873.7|3885.8|3873.8|3885.3|3873.3|0
1614307620000|2021-02-26 02:47:00|3885.8|3873.8|3886.3|3874.3|3886.3|3874.3|3885.8|3873.8|0
1614307630000|2021-02-26 02:47:10|3885.8|3873.8|3885.8|3873.8|3885.8|3873.8|3884.8|3872.8|0
1614307640000|2021-02-26 02:47:20|3885.3|3873.3|3886.3|3874.3|3886.8|3874.8|3884.9|3872.9|0
1614307650000|2021-02-26 02:47:30|3886.8|3874.8|3886.3|3874.3|3888.3|3876.3|3886.3|3874.3|0
1614307660000|2021-02-26 02:47:40|3885.8|3873.8|3885.7|3873.7|3886.3|3874.3|3885.7|3873.7|10
1614307670000|2021-02-26 02:47:50|3886.1|3874.1|3886.1|3874.1|3886.6|3874.6|3886.1|3874.1|0
1614307680000|2021-02-26 02:48:00|3885.3|3873.3|3884.5|3872.5|3885.3|3873.3|3884.5|3872.5|2
1614307690000|2021-02-26 02:48:10|3884.6|3872.6|3884.6|3872.6|3884.7|3872.7|3884.6|3872.6|0
1614307700000|2021-02-26 02:48:20|3884|3872|3880.2|3868.2|3884|3872|3880.2|3868.2|3
1614307710000|2021-02-26 02:48:30|3879.7|3867.7|3880.8|3868.8|3881.8|3869.8|3879.7|3867.7|0
1614307720000|2021-02-26 02:48:40|3880.1|3868.1|3880.6|3868.6|3881.1|3869.1|3880.1|3868.1|11
1614307730000|2021-02-26 02:48:50|3880.2|3868.2|3880.2|3868.2|3881.1|3869.1|3880.2|3868.2|1
1614307740000|2021-02-26 02:49:00|3879.7|3867.7|3879.7|3867.7|3880.2|3868.2|3879.7|3867.7|0
1614307750000|2021-02-26 02:49:10|3880.2|3868.2|3881.1|3869.1|3881.1|3869.1|3880.2|3868.2|0
1614307760000|2021-02-26 02:49:20|3881.6|3869.6|3881.1|3869.1|3881.9|3869.9|3880.6|3868.6|0
1614307770000|2021-02-26 02:49:30|3881.6|3869.6|3882.1|3870.1|3882.1|3870.1|3881.6|3869.6|0
1614307780000|2021-02-26 02:49:40|3881.3|3869.3|3881.1|3869.1|3881.6|3869.6|3881.1|3869.1|0
1614307790000|2021-02-26 02:49:50|3881.6|3869.6|3881.6|3869.6|3881.6|3869.6|3881.6|3869.6|0
1614307800000|2021-02-26 02:50:00|3881.1|3869.1|3881.6|3869.6|3881.6|3869.6|3881.1|3869.1|0
1614307810000|2021-02-26 02:50:10|3882.1|3870.1|3884.6|3872.6|3884.6|3872.6|3882.1|3870.1|0
1614307820000|2021-02-26 02:50:20|3885.1|3873.1|3885.7|3873.7|3885.7|3873.7|3885.1|3873.1|0
1614307840000|2021-02-26 02:50:40|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|0
1614307850000|2021-02-26 02:50:50|3886.7|3874.7|3886.7|3874.7|3886.7|3874.7|3886.7|3874.7|0
1614307860000|2021-02-26 02:51:00|3886.3|3874.3|3887.1|3875.1|3887.8|3875.8|3886.3|3874.3|5
1614307870000|2021-02-26 02:51:10|3887.8|3875.8|3886.1|3874.1|3887.8|3875.8|3885.7|3873.7|0
1614307880000|2021-02-26 02:51:20|3884.6|3872.6|3883.1|3871.1|3884.6|3872.6|3883.1|3871.1|0
1614307890000|2021-02-26 02:51:30|3884.1|3872.1|3886.6|3874.6|3886.6|3874.6|3884.1|3872.1|0
1614307900000|2021-02-26 02:51:40|3887.1|3875.1|3889.1|3877.1|3889.1|3877.1|3887.1|3875.1|1
1614307910000|2021-02-26 02:51:50|3889.6|3877.6|3889.1|3877.1|3889.6|3877.6|3889.1|3877.1|0
1614307920000|2021-02-26 02:52:00|3889.6|3877.6|3889.2|3877.2|3889.6|3877.6|3889.1|3877.1|0
1614307930000|2021-02-26 02:52:10|3889.6|3877.6|3891.1|3879.1|3891.1|3879.1|3889.6|3877.6|0
1614307940000|2021-02-26 02:52:20|||||||||1
1614307950000|2021-02-26 02:52:30|3890.1|3878.1|3887.6|3875.6|3890.1|3878.1|3887.6|3875.6|0
1614307960000|2021-02-26 02:52:40|3886.1|3874.1|3884.6|3872.6|3886.1|3874.1|3884.1|3872.1|0
1614307970000|2021-02-26 02:52:50|3885.1|3873.1|3884.1|3872.1|3885.1|3873.1|3884.1|3872.1|0
1614307980000|2021-02-26 02:53:00|3885.1|3873.1|3883.1|3871.1|3885.1|3873.1|3882|3870|0
1614307990000|2021-02-26 02:53:10|3881.8|3869.8|3885.1|3873.1|3885.6|3873.6|3881.5|3869.5|0
1614308000000|2021-02-26 02:53:20|3886.1|3874.1|3885.1|3873.1|3886.1|3874.1|3884.7|3872.7|0
1614308010000|2021-02-26 02:53:30|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|0
1614308020000|2021-02-26 02:53:40|3884.5|3872.5|3884.7|3872.7|3884.7|3872.7|3884.5|3872.5|0
1614308030000|2021-02-26 02:53:50|3884.6|3872.6|3885.5|3873.5|3885.5|3873.5|3884.1|3872.1|0
1614308040000|2021-02-26 02:54:00|3885.9|3873.9|3886|3874|3886.5|3874.5|3885.9|3873.9|0
1614308050000|2021-02-26 02:54:10|3885.9|3873.9|3886|3874|3886|3874|3885.9|3873.9|0
1614308060000|2021-02-26 02:54:20|3885.9|3873.9|3881.8|3869.8|3885.9|3873.9|3881.4|3869.4|18
1614308070000|2021-02-26 02:54:30|3881.3|3869.3|3880.7|3868.7|3881.8|3869.8|3880.7|3868.7|3
1614308080000|2021-02-26 02:54:40|3881.2|3869.2|3881.6|3869.6|3881.6|3869.6|3880.7|3868.7|1
1614308090000|2021-02-26 02:54:50|3881.3|3869.3|3881.7|3869.7|3881.7|3869.7|3880.8|3868.8|2
1614308100000|2021-02-26 02:55:00|3881.1|3869.1|3882.8|3870.8|3883.3|3871.3|3880.7|3868.7|1
1614308110000|2021-02-26 02:55:10|3881.8|3869.8|3882.8|3870.8|3882.8|3870.8|3881.8|3869.8|0
1614308120000|2021-02-26 02:55:20|3882.3|3870.3|3883.3|3871.3|3883.3|3871.3|3882.3|3870.3|1
1614308130000|2021-02-26 02:55:30|3883.7|3871.7|3882.3|3870.3|3883.7|3871.7|3882.3|3870.3|0
1614308140000|2021-02-26 02:55:40|3882.7|3870.7|3883.3|3871.3|3883.3|3871.3|3882.3|3870.3|0
1614308150000|2021-02-26 02:55:50|3883.7|3871.7|3883.3|3871.3|3883.7|3871.7|3883.3|3871.3|0
1614308160000|2021-02-26 02:56:00|3884.3|3872.3|3885.2|3873.2|3885.2|3873.2|3884.3|3872.3|0
1614308170000|2021-02-26 02:56:10|3884.8|3872.8|3885.1|3873.1|3885.1|3873.1|3884.7|3872.7|0
1614308180000|2021-02-26 02:56:20|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|0
1614308190000|2021-02-26 02:56:30|3884.8|3872.8|3884.7|3872.7|3884.8|3872.8|3883.7|3871.7|0
1614308200000|2021-02-26 02:56:40|3884.3|3872.3|3884.2|3872.2|3884.7|3872.7|3883.7|3871.7|0
1614308210000|2021-02-26 02:56:50|3884.7|3872.7|3885.2|3873.2|3885.2|3873.2|3884.7|3872.7|0
1614308220000|2021-02-26 02:57:00|3884.8|3872.8|3884.7|3872.7|3884.8|3872.8|3884.7|3872.7|0
1614308230000|2021-02-26 02:57:10|3884.3|3872.3|3883.2|3871.2|3884.3|3872.3|3883.2|3871.2|0
1614308240000|2021-02-26 02:57:20|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|0
1614308250000|2021-02-26 02:57:30|3882.2|3870.2|3882.2|3870.2|3882.6|3870.6|3881.2|3869.2|4
1614308260000|2021-02-26 02:57:40|3881.3|3869.3|3881.1|3869.1|3881.3|3869.3|3881.1|3869.1|0
1614308270000|2021-02-26 02:57:50|3880.6|3868.6|3880.6|3868.6|3881.3|3869.3|3880.6|3868.6|0
1614308280000|2021-02-26 02:58:00|3880.1|3868.1|3880.1|3868.1|3880.7|3868.7|3880.1|3868.1|15
1614308290000|2021-02-26 02:58:10|3879.6|3867.6|3878.6|3866.6|3879.6|3867.6|3878.2|3866.2|12
1614308300000|2021-02-26 02:58:20|3878.5|3866.5|3878|3866|3878.5|3866.5|3878|3866|0
1614308310000|2021-02-26 02:58:30|3877.9|3865.9|3879.4|3867.4|3879.4|3867.4|3876.7|3864.7|2
1614308320000|2021-02-26 02:58:40|3879.1|3867.1|3878.6|3866.6|3879.1|3867.1|3878.6|3866.6|2
1614308330000|2021-02-26 02:58:50|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|2
1614308340000|2021-02-26 02:59:00|3879.6|3867.6|3882.5|3870.5|3882.5|3870.5|3879.6|3867.6|0
1614308350000|2021-02-26 02:59:10|3882.6|3870.6|3883.1|3871.1|3883.1|3871.1|3882.6|3870.6|0
1614308360000|2021-02-26 02:59:20|3882.6|3870.6|3882.1|3870.1|3882.6|3870.6|3882.1|3870.1|0
1614308370000|2021-02-26 02:59:30|3881.6|3869.6|3882.1|3870.1|3882.1|3870.1|3881.6|3869.6|0
1614308390000|2021-02-26 02:59:50|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1614308400000|2021-02-26 03:00:00|3882.1|3870.1|3881.6|3869.6|3882.6|3870.6|3881.6|3869.6|0
1614308410000|2021-02-26 03:00:10|3882|3870|3882.1|3870.1|3882.1|3870.1|3881.3|3869.3|1
1614308420000|2021-02-26 03:00:20|3881.6|3869.6|3882.1|3870.1|3882.1|3870.1|3881.6|3869.6|0
1614308430000|2021-02-26 03:00:30|3882.2|3870.2|3881.8|3869.8|3882.2|3870.2|3881.8|3869.8|1
1614308440000|2021-02-26 03:00:40|3882.2|3870.2|3882.4|3870.4|3882.4|3870.4|3881.9|3869.9|3
1614308450000|2021-02-26 03:00:50|3882|3870|3881.6|3869.6|3882|3870|3881.3|3869.3|2
1614308460000|2021-02-26 03:01:00|3881.3|3869.3|3881.6|3869.6|3881.6|3869.6|3881.3|3869.3|0
1614308490000|2021-02-26 03:01:30|3881.2|3869.2|3881.2|3869.2|3881.2|3869.2|3881.2|3869.2|0
1614308530000|2021-02-26 03:02:10|3881.4|3869.4|3881.9|3869.9|3882.3|3870.3|3881.4|3869.4|6
1614308540000|2021-02-26 03:02:20|3881.8|3869.8|3881.7|3869.7|3881.8|3869.8|3881.7|3869.7|0
1614308550000|2021-02-26 03:02:30|3882.2|3870.2|3882.3|3870.3|3882.7|3870.7|3882.2|3870.2|3
1614308560000|2021-02-26 03:02:40|3881.9|3869.9|3883.7|3871.7|3883.7|3871.7|3881.9|3869.9|0
1614308570000|2021-02-26 03:02:50|3883.3|3871.3|3883.7|3871.7|3883.7|3871.7|3883.2|3871.2|0
1614308590000|2021-02-26 03:03:10|3884.2|3872.2|3881.9|3869.9|3884.2|3872.2|3881.9|3869.9|0
1614308600000|2021-02-26 03:03:20|3882.7|3870.7|3882.2|3870.2|3882.7|3870.7|3882.2|3870.2|0
1614308610000|2021-02-26 03:03:30|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|0
1614308630000|2021-02-26 03:03:50|3883.3|3871.3|3885.8|3873.8|3885.8|3873.8|3883.3|3871.3|0
1614308640000|2021-02-26 03:04:00|3886.2|3874.2|3886.4|3874.4|3886.4|3874.4|3886.2|3874.2|4
1614308650000|2021-02-26 03:04:10|3887.3|3875.3|3888.4|3876.4|3888.4|3876.4|3887.3|3875.3|1
1614308660000|2021-02-26 03:04:20|3889.4|3877.4|3888.9|3876.9|3890.3|3878.3|3888.9|3876.9|0
1614308670000|2021-02-26 03:04:30|3889.3|3877.3|3890.4|3878.4|3890.4|3878.4|3889.3|3877.3|0
1614308680000|2021-02-26 03:04:40|3889.9|3877.9|3889.9|3877.9|3890.4|3878.4|3889.9|3877.9|0
1614308690000|2021-02-26 03:04:50|3890.4|3878.4|3889.3|3877.3|3890.4|3878.4|3889.3|3877.3|0
1614308700000|2021-02-26 03:05:00|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|0
1614308710000|2021-02-26 03:05:10|3888.9|3876.9|3888.8|3876.8|3889.3|3877.3|3888.8|3876.8|0
1614308720000|2021-02-26 03:05:20|3888.4|3876.4|3888.3|3876.3|3888.4|3876.4|3888.3|3876.3|0
1614308730000|2021-02-26 03:05:30|3888.7|3876.7|3886.3|3874.3|3888.7|3876.7|3886.3|3874.3|0
1614308740000|2021-02-26 03:05:40|3886.7|3874.7|3885.8|3873.8|3886.8|3874.8|3885.8|3873.8|0
1614308750000|2021-02-26 03:05:50|3886.3|3874.3|3885.8|3873.8|3886.3|3874.3|3885.8|3873.8|0
1614308760000|2021-02-26 03:06:00|3886.2|3874.2|3886.8|3874.8|3886.8|3874.8|3886.2|3874.2|0
1614308770000|2021-02-26 03:06:10|3887.2|3875.2|3887.3|3875.3|3887.3|3875.3|3887.2|3875.2|0
1614308780000|2021-02-26 03:06:20|3889.3|3877.3|3889.7|3877.7|3889.7|3877.7|3889.3|3877.3|0
1614308790000|2021-02-26 03:06:30|3889.2|3877.2|3888.8|3876.8|3889.2|3877.2|3888.4|3876.4|0
1614308810000|2021-02-26 03:06:50|3888.9|3876.9|3889.4|3877.4|3889.4|3877.4|3888.9|3876.9|0
1614308830000|2021-02-26 03:07:10|3889.9|3877.9|3889.8|3877.8|3889.9|3877.9|3889.8|3877.8|0
1614308840000|2021-02-26 03:07:20|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|0
1614308850000|2021-02-26 03:07:30|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1614308860000|2021-02-26 03:07:40|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|3889.4|3877.4|0
1614308870000|2021-02-26 03:07:50|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.4|3877.4|0
1614308880000|2021-02-26 03:08:00|3889.4|3877.4|3889.3|3877.3|3889.4|3877.4|3889.3|3877.3|0
1614308920000|2021-02-26 03:08:40|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|0
1614308940000|2021-02-26 03:09:00|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1614308950000|2021-02-26 03:09:10|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1614308960000|2021-02-26 03:09:20|3890.3|3878.3|3889.8|3877.8|3890.3|3878.3|3889.8|3877.8|0
1614308970000|2021-02-26 03:09:30|3890.3|3878.3|3891.3|3879.3|3891.3|3879.3|3890.3|3878.3|0
1614308980000|2021-02-26 03:09:40|3891.4|3879.4|3892.3|3880.3|3892.3|3880.3|3891.4|3879.4|0
1614309010000|2021-02-26 03:10:10|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1614309030000|2021-02-26 03:10:30|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|0
1614309040000|2021-02-26 03:10:40|3892.4|3880.4|3892.8|3880.8|3892.8|3880.8|3892|3880|2
1614309050000|2021-02-26 03:10:50|3892.9|3880.9|3892.4|3880.4|3892.9|3880.9|3892.4|3880.4|1
1614309060000|2021-02-26 03:11:00|3892.9|3880.9|3894.3|3882.3|3894.3|3882.3|3892.4|3880.4|0
1614309070000|2021-02-26 03:11:10|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|0
1614309080000|2021-02-26 03:11:20|3894.3|3882.3|3894.8|3882.8|3894.8|3882.8|3894.3|3882.3|0
1614309090000|2021-02-26 03:11:30|3895.7|3883.7|3895.3|3883.3|3895.7|3883.7|3895.3|3883.3|0
1614309100000|2021-02-26 03:11:40|3893.4|3881.4|3893.3|3881.3|3893.4|3881.4|3893.3|3881.3|0
1614309110000|2021-02-26 03:11:50|3893.1|3881.1|3892.5|3880.5|3893.1|3881.1|3892.1|3880.1|7
1614309120000|2021-02-26 03:12:00|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.1|3880.1|0
1614309140000|2021-02-26 03:12:20|3893.1|3881.1|3893.6|3881.6|3893.6|3881.6|3893.1|3881.1|0
1614309150000|2021-02-26 03:12:30|3893.8|3881.8|3894.2|3882.2|3894.2|3882.2|3893.8|3881.8|0
1614309160000|2021-02-26 03:12:40|3894.7|3882.7|3893.7|3881.7|3894.7|3882.7|3893.7|3881.7|0
1614309170000|2021-02-26 03:12:50|3893.6|3881.6|3892.6|3880.6|3894.1|3882.1|3892.6|3880.6|0
1614309180000|2021-02-26 03:13:00|3892.1|3880.1|3891.6|3879.6|3892.4|3880.4|3891.6|3879.6|3
1614309190000|2021-02-26 03:13:10|3891.1|3879.1|3891.6|3879.6|3891.6|3879.6|3891.1|3879.1|1
1614309200000|2021-02-26 03:13:20|3891.1|3879.1|3890.4|3878.4|3891.6|3879.6|3890.4|3878.4|4
1614309210000|2021-02-26 03:13:30|3890.5|3878.5|3889.6|3877.6|3890.5|3878.5|3888.6|3876.6|3
1614309220000|2021-02-26 03:13:40|3889.1|3877.1|3888.1|3876.1|3889.1|3877.1|3888.1|3876.1|0
1614309230000|2021-02-26 03:13:50|||||||||1
1614309240000|2021-02-26 03:14:00|3887.1|3875.1|3888.1|3876.1|3888.1|3876.1|3887.1|3875.1|1
1614309250000|2021-02-26 03:14:10|3888.6|3876.6|3888.7|3876.7|3888.7|3876.7|3888.6|3876.6|0
1614309260000|2021-02-26 03:14:20|3890.6|3878.6|3891.1|3879.1|3891.1|3879.1|3890.6|3878.6|0
1614309270000|2021-02-26 03:14:30|3890.7|3878.7|3891.6|3879.6|3891.6|3879.6|3890.7|3878.7|0
1614309280000|2021-02-26 03:14:40|3891.2|3879.2|3891.1|3879.1|3891.2|3879.2|3891.1|3879.1|0
1614309300000|2021-02-26 03:15:00|3890.6|3878.6|3888.6|3876.6|3891.1|3879.1|3888.6|3876.6|0
1614309310000|2021-02-26 03:15:10|3888.7|3876.7|3888.7|3876.7|3889.2|3877.2|3888.7|3876.7|0
1614309320000|2021-02-26 03:15:20|3888.3|3876.3|3888.7|3876.7|3888.7|3876.7|3888.2|3876.2|0
1614309330000|2021-02-26 03:15:30|3889.2|3877.2|3888.7|3876.7|3889.2|3877.2|3888.7|3876.7|0
1614309340000|2021-02-26 03:15:40|3889.2|3877.2|3888.2|3876.2|3889.2|3877.2|3888.2|3876.2|0
1614309350000|2021-02-26 03:15:50|3888.1|3876.1|3889.7|3877.7|3889.7|3877.7|3888.1|3876.1|0
1614309360000|2021-02-26 03:16:00|3890.1|3878.1|3892.2|3880.2|3892.2|3880.2|3890.1|3878.1|0
1614309370000|2021-02-26 03:16:10|3893.1|3881.1|3893.2|3881.2|3893.2|3881.2|3893.1|3881.1|0
1614309380000|2021-02-26 03:16:20|3894.1|3882.1|3894.1|3882.1|3894.2|3882.2|3893.7|3881.7|0
1614309390000|2021-02-26 03:16:30|3894.6|3882.6|3894.7|3882.7|3894.7|3882.7|3894.6|3882.6|0
1614309400000|2021-02-26 03:16:40|3895.1|3883.1|3894.1|3882.1|3895.6|3883.6|3894.1|3882.1|0
1614309410000|2021-02-26 03:16:50|3894.6|3882.6|3895.1|3883.1|3895.1|3883.1|3894.6|3882.6|0
1614309420000|2021-02-26 03:17:00|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|0
1614309430000|2021-02-26 03:17:10|3896.1|3884.1|3895.1|3883.1|3896.6|3884.6|3895.1|3883.1|0
1614309450000|2021-02-26 03:17:30|3895.5|3883.5|3895.1|3883.1|3895.6|3883.6|3895.1|3883.1|0
1614309460000|2021-02-26 03:17:40|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|0
1614309470000|2021-02-26 03:17:50|3896.1|3884.1|3895.6|3883.6|3896.5|3884.5|3895.6|3883.6|0
1614309480000|2021-02-26 03:18:00|3896|3884|3896|3884|3896|3884|3896|3884|0
1614309490000|2021-02-26 03:18:10|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|2
1614309500000|2021-02-26 03:18:20|3896.5|3884.5|3897.1|3885.1|3897.1|3885.1|3896.5|3884.5|0
1614309510000|2021-02-26 03:18:30|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1614309520000|2021-02-26 03:18:40|3898.1|3886.1|3902.7|3890.7|3902.7|3890.7|3898.1|3886.1|0
1614309530000|2021-02-26 03:18:50|3902.6|3890.6|3902.7|3886.7|3902.7|3890.6|3901.2|3886.6|0
1614309540000|2021-02-26 03:19:00|3902.6|3886.6|3901.1|3889.1|3902.6|3889.1|3901.1|3886.6|0
1614309550000|2021-02-26 03:19:10|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614309570000|2021-02-26 03:19:30|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|0
1614309590000|2021-02-26 03:19:50|3899.7|3887.7|3899.1|3887.1|3899.7|3887.7|3899.1|3887.1|0
1614309600000|2021-02-26 03:20:00|3898.7|3886.7|3899.1|3887.1|3899.1|3887.1|3898.6|3886.6|0
1614309610000|2021-02-26 03:20:10|3899.2|3887.2|3897.9|3885.9|3899.2|3887.2|3897.9|3885.9|0
1614309620000|2021-02-26 03:20:20|3899.2|3887.2|3898.7|3886.7|3899.2|3887.2|3898.6|3886.6|0
1614309630000|2021-02-26 03:20:30|3898.6|3886.6|3898.1|3886.1|3898.6|3886.6|3898.1|3886.1|0
1614309640000|2021-02-26 03:20:40|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|0
1614309650000|2021-02-26 03:20:50|3898.2|3886.2|3899.2|3887.2|3899.2|3887.2|3898.2|3886.2|0
1614309660000|2021-02-26 03:21:00|3898.2|3886.2|3898.7|3886.7|3898.7|3886.7|3898.2|3886.2|0
1614309670000|2021-02-26 03:21:10|3895.6|3883.6|3895.6|3883.6|3898.7|3883.6|3894.6|3882.6|0
1614309680000|2021-02-26 03:21:20|3895.2|3883.2|3894.7|3882.7|3895.6|3883.6|3894.7|3882.7|0
1614309690000|2021-02-26 03:21:30|3894.6|3882.6|3893.7|3881.7|3894.6|3882.6|3893.7|3881.7|0
1614309700000|2021-02-26 03:21:40|3893.2|3881.2|3894.6|3882.6|3894.6|3882.6|3893.2|3881.2|0
1614309710000|2021-02-26 03:21:50|3894.7|3882.7|3896.7|3884.7|3896.7|3884.7|3894.7|3882.7|1
1614309720000|2021-02-26 03:22:00|3895.9|3883.9|3895.7|3883.7|3895.9|3883.9|3895.7|3883.7|0
1614309730000|2021-02-26 03:22:10|3895.2|3883.2|3895.2|3883.2|3895.6|3883.6|3895.2|3883.2|2
1614309750000|2021-02-26 03:22:30|3894.7|3882.7|3894.2|3882.2|3895.2|3883.2|3894.2|3882.2|0
1614309760000|2021-02-26 03:22:40|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|0
1614309770000|2021-02-26 03:22:50|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1614309780000|2021-02-26 03:23:00|3892.7|3880.7|3890.7|3878.7|3892.7|3880.7|3890.7|3878.7|3
1614309790000|2021-02-26 03:23:10|3891.2|3879.2|3892.2|3880.2|3892.2|3880.2|3891.2|3879.2|0
1614309810000|2021-02-26 03:23:30|3891.7|3879.7|3891.2|3879.2|3891.7|3879.7|3890.7|3878.7|0
1614309820000|2021-02-26 03:23:40|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|0
1614309830000|2021-02-26 03:23:50|3891.8|3879.8|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|0
1614309840000|2021-02-26 03:24:00|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614309850000|2021-02-26 03:24:10|3892.8|3880.8|3893.7|3881.7|3893.7|3881.7|3892.8|3880.8|0
1614309880000|2021-02-26 03:24:40|3894.2|3882.2|3894.7|3882.7|3894.7|3882.7|3894.2|3882.2|0
1614309910000|2021-02-26 03:25:10|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1614309950000|2021-02-26 03:25:50|3896.7|3884.7|3898.7|3886.7|3898.7|3886.7|3896.7|3884.7|0
1614309960000|2021-02-26 03:26:00|3898.2|3886.2|3898.7|3886.7|3898.7|3886.7|3897.6|3885.6|0
1614309980000|2021-02-26 03:26:20|3899.6|3887.6|3900.2|3888.2|3901.1|3889.1|3899.6|3887.6|0
1614309990000|2021-02-26 03:26:30|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614310000000|2021-02-26 03:26:40|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|0
1614310010000|2021-02-26 03:26:50|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|0
1614310020000|2021-02-26 03:27:00|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|0
1614310030000|2021-02-26 03:27:10|3902.2|3890.2|3902.6|3890.6|3902.6|3890.6|3902.2|3890.2|1
1614310040000|2021-02-26 03:27:20|3903.1|3891.1|3903.6|3891.6|3903.6|3891.6|3903.1|3891.1|0
1614310060000|2021-02-26 03:27:40|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3902.6|3890.6|0
1614310070000|2021-02-26 03:27:50|3902.6|3890.6|3904|3892|3904|3892|3902.6|3890.6|0
1614310080000|2021-02-26 03:28:00|||||||||1
1614310090000|2021-02-26 03:28:10|3903.1|3891.1|3903.6|3891.6|3903.6|3891.6|3903.1|3891.1|9
1614310100000|2021-02-26 03:28:20|3902.6|3890.6|3901.1|3889.1|3902.6|3890.6|3901.1|3889.1|0
1614310110000|2021-02-26 03:28:30|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3900.9|3888.9|2
1614310120000|2021-02-26 03:28:40|3901.9|3889.9|3903|3891|3903.5|3891.5|3901.9|3889.9|3
1614310130000|2021-02-26 03:28:50|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|4
1614310140000|2021-02-26 03:29:00|3902.6|3890.6|3902.5|3890.5|3902.6|3890.6|3902.5|3890.5|0
1614310160000|2021-02-26 03:29:20|3903|3891|3903|3891|3903|3891|3903|3891|0
1614310200000|2021-02-26 03:30:00|3902.9|3890.9|3901.6|3889.6|3902.9|3890.9|3901.6|3889.6|0
1614310210000|2021-02-26 03:30:10|3902|3890|3901.5|3889.5|3902|3890|3901.5|3889.5|0
1614310220000|2021-02-26 03:30:20|3901|3889|3900.4|3888.4|3901|3889|3900.4|3888.4|0
1614310250000|2021-02-26 03:30:50|3899.9|3887.9|3898.4|3886.4|3899.9|3887.9|3898.4|3886.4|5
1614310260000|2021-02-26 03:31:00|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3
1614310270000|2021-02-26 03:31:10|3898.3|3886.3|3899.4|3887.4|3899.4|3887.4|3898.3|3886.3|1
1614310280000|2021-02-26 03:31:20|3899.8|3887.8|3901.4|3889.4|3901.4|3889.4|3899.8|3887.8|0
1614310290000|2021-02-26 03:31:30|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614310300000|2021-02-26 03:31:40|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1614310320000|2021-02-26 03:32:00|3899.5|3887.5|3900.4|3888.4|3900.4|3888.4|3899.5|3887.5|0
1614310340000|2021-02-26 03:32:20|3901.4|3889.4|3902.9|3890.9|3902.9|3890.9|3901.4|3889.4|0
1614310360000|2021-02-26 03:32:40|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|1
1614310370000|2021-02-26 03:32:50|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|1
1614310400000|2021-02-26 03:33:20|3903.4|3891.4|3903|3891|3903.4|3891.4|3903|3891|1
1614310420000|2021-02-26 03:33:40|3902.6|3890.6|3902|3890|3902.9|3890.9|3902|3890|0
1614310430000|2021-02-26 03:33:50|3901.5|3889.5|3900|3888|3901.5|3889.5|3900|3888|0
1614310440000|2021-02-26 03:34:00|3900.4|3888.4|3900.5|3888.5|3900.5|3888.5|3900.4|3888.4|0
1614310460000|2021-02-26 03:34:20|3901|3889|3900.5|3888.5|3901|3889|3900.5|3888.5|0
1614310480000|2021-02-26 03:34:40|3900.9|3888.9|3900.5|3888.5|3900.9|3888.9|3900.5|3888.5|0
1614310490000|2021-02-26 03:34:50|3900.9|3888.9|3900.5|3888.5|3901|3889|3900.5|3888.5|0
1614310510000|2021-02-26 03:35:10|3900.9|3888.9|3901|3889|3901|3889|3900.9|3888.9|0
1614310520000|2021-02-26 03:35:20|3900.5|3888.5|3901|3889|3901|3889|3900.5|3888.5|0
1614310540000|2021-02-26 03:35:40|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1614310630000|2021-02-26 03:37:10|3901|3889|3901.5|3889.5|3901.5|3889.5|3901|3889|0
1614310640000|2021-02-26 03:37:20|3901.9|3889.9|3901.5|3889.5|3902|3890|3901.5|3889.5|0
1614310650000|2021-02-26 03:37:30|3900.2|3888.2|3900|3888|3901|3889|3900|3888|0
1614310660000|2021-02-26 03:37:40|3899.5|3887.5|3897|3885|3899.5|3887.5|3897|3885|1
1614310670000|2021-02-26 03:37:50|3896.9|3884.9|3897.5|3885.5|3897.5|3885.5|3896.4|3884.4|0
1614310680000|2021-02-26 03:38:00|3897.9|3885.9|3897.5|3885.5|3897.9|3885.9|3897|3885|0
1614310690000|2021-02-26 03:38:10|3898|3886|3898.3|3886.3|3898.3|3886.3|3897.5|3885.5|2
1614310710000|2021-02-26 03:38:30|3898.4|3886.4|3898.9|3886.9|3898.9|3886.9|3898.4|3886.4|0
1614310740000|2021-02-26 03:39:00|3899.8|3887.8|3900|3888|3900|3888|3899.8|3887.8|0
1614310750000|2021-02-26 03:39:10|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|4
1614310760000|2021-02-26 03:39:20|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|6
1614310770000|2021-02-26 03:39:30|3899|3887|3899|3887|3899|3887|3899|3887|2
1614310780000|2021-02-26 03:39:40|3898.4|3886.4|3898.3|3886.3|3898.4|3886.4|3898.3|3886.3|0
1614310790000|2021-02-26 03:39:50|3896.9|3884.9|3896.4|3884.4|3896.9|3884.9|3894.4|3882.4|1
1614310800000|2021-02-26 03:40:00|3896|3884|3896|3884|3896|3884|3896|3884|0
1614310810000|2021-02-26 03:40:10|3895.5|3883.5|3894.4|3882.4|3895.5|3883.5|3894.4|3882.4|0
1614310820000|2021-02-26 03:40:20|3892.5|3880.5|3893.4|3881.4|3893.9|3881.9|3892.5|3880.5|0
1614310830000|2021-02-26 03:40:30|3892.9|3880.9|3894.5|3882.5|3894.5|3882.5|3892.9|3880.9|0
1614310840000|2021-02-26 03:40:40|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|0
1614310850000|2021-02-26 03:40:50|3893.6|3881.6|3894.4|3882.4|3894.5|3882.5|3893.6|3881.6|0
1614310860000|2021-02-26 03:41:00|3894|3882|3895.4|3883.4|3895.4|3883.4|3894|3882|0
1614310870000|2021-02-26 03:41:10|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|3894.9|3882.9|0
1614310880000|2021-02-26 03:41:20|3895|3883|3894.4|3882.4|3895|3883|3894.4|3882.4|0
1614310890000|2021-02-26 03:41:30|3894|3882|3893|3881|3894|3882|3893|3881|0
1614310900000|2021-02-26 03:41:40|3893.4|3881.4|3894.8|3882.8|3894.8|3882.8|3893.4|3881.4|0
1614310910000|2021-02-26 03:41:50|3895.3|3883.3|3895.4|3883.4|3895.4|3883.4|3894.8|3882.8|0
1614310930000|2021-02-26 03:42:10|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|0
1614310940000|2021-02-26 03:42:20|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1614310950000|2021-02-26 03:42:30|3895.9|3883.9|3896.9|3884.9|3897.4|3885.4|3895.9|3883.9|0
1614310960000|2021-02-26 03:42:40|3897.8|3885.8|3899.4|3887.4|3899.9|3887.9|3897.8|3885.8|0
1614310970000|2021-02-26 03:42:50|3898.8|3886.8|3897.4|3885.4|3898.8|3886.8|3897.4|3885.4|0
1614310990000|2021-02-26 03:43:10|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3897.4|3885.4|1
1614311010000|2021-02-26 03:43:30|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|0
1614311020000|2021-02-26 03:43:40|3898.7|3886.7|3897.4|3885.4|3898.7|3886.7|3897.4|3885.4|1
1614311030000|2021-02-26 03:43:50|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|0
1614311040000|2021-02-26 03:44:00|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|0
1614311050000|2021-02-26 03:44:10|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1614311060000|2021-02-26 03:44:20|3894.9|3882.9|3895.4|3883.4|3895.4|3883.4|3894.9|3882.9|0
1614311070000|2021-02-26 03:44:30|3896.2|3884.2|3895.9|3883.9|3896.2|3884.2|3895.9|3883.9|0
1614311090000|2021-02-26 03:44:50|3895.4|3883.4|3895.9|3883.9|3895.9|3883.9|3895.4|3883.4|0
1614311100000|2021-02-26 03:45:00|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1614311120000|2021-02-26 03:45:20|3896.4|3884.4|3894.9|3882.9|3896.4|3884.4|3894.9|3882.9|0
1614311130000|2021-02-26 03:45:30|3895.4|3883.4|3894.9|3882.9|3895.4|3883.4|3894.9|3882.9|0
1614311140000|2021-02-26 03:45:40|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|0
1614311150000|2021-02-26 03:45:50|3895.4|3883.4|3893.9|3881.9|3895.4|3883.4|3893.4|3881.4|2
1614311160000|2021-02-26 03:46:00|3894.4|3882.4|3893.4|3881.4|3894.4|3882.4|3893.4|3881.4|2
1614311170000|2021-02-26 03:46:10|3893.5|3881.5|3894.4|3882.4|3894.5|3882.5|3893.5|3881.5|0
1614311180000|2021-02-26 03:46:20|3894|3882|3895.4|3883.4|3895.4|3883.4|3894|3882|0
1614311190000|2021-02-26 03:46:30|3895.5|3883.5|3894.9|3882.9|3895.5|3883.5|3894.9|3882.9|0
1614311220000|2021-02-26 03:47:00|3895.4|3883.4|3894.9|3882.9|3895.4|3883.4|3894.9|3882.9|0
1614311230000|2021-02-26 03:47:10|3895.4|3883.4|3894.9|3882.9|3895.4|3883.4|3894.9|3882.9|0
1614311240000|2021-02-26 03:47:20|3895.4|3883.4|3895.5|3883.5|3895.5|3883.5|3894.9|3882.9|0
1614311260000|2021-02-26 03:47:40|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1614311270000|2021-02-26 03:47:50|3895.5|3883.5|3895|3883|3895.5|3883.5|3895|3883|2
1614311280000|2021-02-26 03:48:00|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|0
1614311290000|2021-02-26 03:48:10|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|0
1614311300000|2021-02-26 03:48:20|3895|3883|3895.5|3883.5|3895.5|3883.5|3895|3883|0
1614311310000|2021-02-26 03:48:30|3896.9|3884.9|3899|3887|3899|3887|3896.9|3884.9|0
1614311320000|2021-02-26 03:48:40|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|0
1614311330000|2021-02-26 03:48:50|3898|3886|3898|3886|3898|3886|3898|3886|0
1614311340000|2021-02-26 03:49:00|3899|3887|3898.5|3886.5|3899.5|3887.5|3898.5|3886.5|3
1614311350000|2021-02-26 03:49:10|3898.9|3886.9|3899.5|3887.5|3899.5|3887.5|3898.9|3886.9|3
1614311360000|2021-02-26 03:49:20|3899|3887|3898.6|3886.6|3899|3887|3898.6|3886.6|3
1614311370000|2021-02-26 03:49:30|3897.1|3885.1|3898.6|3886.6|3898.6|3886.6|3897.1|3885.1|0
1614311380000|2021-02-26 03:49:40|3898.5|3886.5|3898.1|3886.1|3898.6|3886.6|3898.1|3886.1|0
1614311410000|2021-02-26 03:50:10|3898|3886|3898|3886|3898|3886|3898|3886|0
1614311440000|2021-02-26 03:50:40|3897.6|3885.6|3899.6|3887.6|3899.6|3887.6|3897.6|3885.6|0
1614311450000|2021-02-26 03:50:50|3900|3888|3899.5|3887.5|3900|3888|3899.1|3887.1|0
1614311460000|2021-02-26 03:51:00|3899.6|3887.6|3901.8|3889.8|3901.8|3889.8|3899.6|3887.6|0
1614311470000|2021-02-26 03:51:10|3902.5|3890.5|3903.5|3891.5|3903.5|3891.5|3902|3890|0
1614311480000|2021-02-26 03:51:20|3904|3892|3907.5|3895.5|3908.4|3896.4|3904|3892|4
1614311490000|2021-02-26 03:51:30|3906.5|3894.5|3907|3895|3908|3896|3906.5|3894.5|0
1614311500000|2021-02-26 03:51:40|3906.5|3894.5|3906.5|3894.5|3907.5|3895.5|3906.5|3894.5|0
1614311510000|2021-02-26 03:51:50|3906.3|3894.3|3905|3893|3906.3|3894.3|3905|3893|0
1614311520000|2021-02-26 03:52:00|3906|3894|3905|3893|3906.5|3894.5|3905|3893|0
1614311530000|2021-02-26 03:52:10|3904.5|3892.5|3905.5|3893.5|3905.5|3893.5|3904.5|3892.5|0
1614311540000|2021-02-26 03:52:20|3905|3893|3906|3894|3906.5|3894.5|3905|3893|1
1614311550000|2021-02-26 03:52:30|3905.2|3893.2|3906.5|3894.5|3906.5|3894.5|3905.2|3893.2|0
1614311560000|2021-02-26 03:52:40|3906.1|3894.1|3906.5|3894.5|3906.5|3894.5|3906.1|3894.1|0
1614311570000|2021-02-26 03:52:50|3907|3895|3906.5|3894.5|3907.5|3895.5|3906.5|3894.5|1
1614311580000|2021-02-26 03:53:00|3905.6|3893.6|3904.7|3892.7|3905.6|3893.6|3904.7|3892.7|2
1614311590000|2021-02-26 03:53:10|3904.3|3892.3|3904.7|3892.7|3904.7|3892.7|3904.2|3892.2|1
1614311600000|2021-02-26 03:53:20|3904.2|3892.2|3905.7|3893.7|3905.7|3893.7|3904.2|3892.2|0
1614311610000|2021-02-26 03:53:30|3906.2|3894.2|3905.7|3893.7|3906.2|3894.2|3905.7|3893.7|0
1614311620000|2021-02-26 03:53:40|3905.8|3893.8|3908.2|3896.2|3909.7|3897.7|3905.8|3893.8|0
1614311630000|2021-02-26 03:53:50|3908.7|3896.7|3908.2|3896.2|3908.7|3896.7|3908.2|3896.2|0
1614311640000|2021-02-26 03:54:00|3908.7|3896.7|3907|3895|3909.2|3897.2|3906.2|3894.2|3
1614311650000|2021-02-26 03:54:10|3905.9|3893.9|3905.7|3893.7|3905.9|3893.9|3904.7|3892.7|0
1614311670000|2021-02-26 03:54:30|3905.2|3893.2|3904.7|3892.7|3905.2|3893.2|3904.7|3892.7|0
1614311680000|2021-02-26 03:54:40|3904.2|3892.2|3904.2|3892.2|3904.7|3892.7|3904.2|3892.2|2
1614311690000|2021-02-26 03:54:50|||||||||3
1614311700000|2021-02-26 03:55:00|3903.2|3891.2|3903.7|3891.7|3903.7|3891.7|3903.2|3891.2|0
1614311710000|2021-02-26 03:55:10|3903.6|3891.6|3903.2|3891.2|3903.6|3891.6|3903.2|3891.2|0
1614311730000|2021-02-26 03:55:30|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1614311750000|2021-02-26 03:55:50|3903|3891|3903.7|3891.7|3903.7|3891.7|3903|3891|0
1614311770000|2021-02-26 03:56:10|3903.2|3891.2|3902.7|3890.7|3903.2|3891.2|3902.7|3890.7|0
1614311780000|2021-02-26 03:56:20|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1614311790000|2021-02-26 03:56:30|3903.7|3891.7|3904.3|3892.3|3904.3|3892.3|3903.7|3891.7|0
1614311810000|2021-02-26 03:56:50|3904.4|3892.4|3906.2|3894.2|3906.2|3894.2|3904.4|3892.4|1
1614311880000|2021-02-26 03:58:00|3905.6|3893.6|3904.7|3892.7|3905.6|3893.6|3904.7|3892.7|0
1614311890000|2021-02-26 03:58:10|3905.1|3893.1|3904.2|3892.2|3905.1|3893.1|3904.2|3892.2|0
1614311900000|2021-02-26 03:58:20|3903.7|3891.7|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|0
1614311910000|2021-02-26 03:58:30|3903.7|3891.7|3902.7|3890.7|3903.7|3891.7|3902.7|3890.7|0
1614311920000|2021-02-26 03:58:40|3901.7|3889.7|3903.1|3891.1|3903.1|3891.1|3901.7|3889.7|0
1614311930000|2021-02-26 03:58:50|3903.7|3891.7|3902.8|3890.8|3903.7|3891.7|3902.7|3890.7|0
1614311940000|2021-02-26 03:59:00|3902.7|3890.7|3902.8|3890.8|3903.1|3891.1|3902.7|3890.7|0
1614311950000|2021-02-26 03:59:10|3903|3891|3902.8|3890.8|3903|3891|3902.8|3890.8|3
1614311960000|2021-02-26 03:59:20|3902.9|3890.9|3902.4|3890.4|3902.9|3890.9|3902.4|3890.4|2
1614311970000|2021-02-26 03:59:30|3903.3|3891.3|3903.4|3891.4|3903.4|3891.4|3903.3|3891.3|1
1614311980000|2021-02-26 03:59:40|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1614311990000|2021-02-26 03:59:50|3902.4|3890.4|3906.1|3894.1|3906.1|3894.1|3902.4|3890.4|17
1614312000000|2021-02-26 04:00:00|3906.6|3894.6|3907.3|3895.3|3907.3|3895.3|3906.2|3894.2|0
1614312010000|2021-02-26 04:00:10|3906.8|3894.8|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|0
1614312020000|2021-02-26 04:00:20|3905.8|3893.8|3905.1|3893.1|3906.1|3894.1|3905.1|3893.1|0
1614312030000|2021-02-26 04:00:30|3906|3894|3905.6|3893.6|3906.1|3894.1|3905.2|3893.2|10
1614312040000|2021-02-26 04:00:40|3906|3894|3905.9|3893.9|3906|3894|3905.5|3893.5|2
1614312050000|2021-02-26 04:00:50|3905.4|3893.4|3906.4|3894.4|3906.4|3894.4|3903.7|3891.7|7
1614312060000|2021-02-26 04:01:00|3905.9|3893.9|3906.4|3894.4|3906.4|3894.4|3905.4|3893.4|4
1614312070000|2021-02-26 04:01:10|3907.9|3895.9|3908.9|3896.9|3908.9|3896.9|3907.9|3895.9|4
1614312080000|2021-02-26 04:01:20|3908|3896|3909.4|3897.4|3909.9|3897.9|3908|3896|10
1614312090000|2021-02-26 04:01:30|3908.5|3896.5|3908.9|3896.9|3908.9|3896.9|3908.5|3896.5|0
1614312100000|2021-02-26 04:01:40|3909|3897|3909.5|3897.5|3909.9|3897.9|3908.9|3896.9|2
1614312110000|2021-02-26 04:01:50|3909.1|3897.1|3908.4|3896.4|3909.4|3897.4|3908.4|3896.4|4
1614312120000|2021-02-26 04:02:00|3908.9|3896.9|3908.9|3896.9|3909.4|3897.4|3908.1|3896.1|4
1614312130000|2021-02-26 04:02:10|3908.5|3896.5|3909.4|3897.4|3909.9|3897.9|3908.5|3896.5|3
1614312140000|2021-02-26 04:02:20|3909.9|3897.9|3909.4|3897.4|3910.4|3898.4|3909.4|3897.4|2
1614312150000|2021-02-26 04:02:30|3909.5|3897.5|3909|3897|3909.5|3897.5|3909|3897|0
1614312160000|2021-02-26 04:02:40|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1614312190000|2021-02-26 04:03:10|3910|3898|3912|3900|3912|3900|3910|3898|2
1614312200000|2021-02-26 04:03:20|3911.6|3899.6|3909.5|3897.5|3912|3900|3909.5|3897.5|0
1614312210000|2021-02-26 04:03:30|3909.4|3897.4|3909.7|3897.7|3909.7|3897.7|3908.8|3896.8|1
1614312220000|2021-02-26 04:03:40|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|4
1614312230000|2021-02-26 04:03:50|3909.2|3897.2|3911.2|3899.2|3911.2|3899.2|3909.2|3897.2|2
1614312240000|2021-02-26 04:04:00|3910.8|3898.8|3911.2|3899.2|3911.3|3899.3|3909.9|3897.9|2
1614312250000|2021-02-26 04:04:10|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3910.9|3898.9|1
1614312260000|2021-02-26 04:04:20|3910.9|3898.9|3910.9|3898.9|3911.3|3899.3|3910|3898|5
1614312270000|2021-02-26 04:04:30|3910.5|3898.5|3910.4|3898.4|3910.5|3898.5|3910.4|3898.4|0
1614312280000|2021-02-26 04:04:40|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1614312300000|2021-02-26 04:05:00|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|6
1614312320000|2021-02-26 04:05:20|3912.1|3900.1|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|2
1614312340000|2021-02-26 04:05:40|3911.4|3899.4|3910.9|3898.9|3911.6|3899.6|3910.9|3898.9|0
1614312350000|2021-02-26 04:05:50|3910.4|3898.4|3911.4|3899.4|3911.4|3899.4|3910.4|3898.4|0
1614312370000|2021-02-26 04:06:10|3911.6|3899.6|3912|3900|3912|3900|3911.6|3899.6|0
1614312380000|2021-02-26 04:06:20|||||||||2
1614312390000|2021-02-26 04:06:30|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.4|3899.4|0
1614312400000|2021-02-26 04:06:40|3912|3900|3911.9|3899.9|3912|3900|3911.5|3899.5|3
1614312410000|2021-02-26 04:06:50|3911.8|3899.8|3911.4|3899.4|3911.8|3899.8|3911|3899|0
1614312420000|2021-02-26 04:07:00|3910|3898|3910.4|3898.4|3910.4|3898.4|3910|3898|17
1614312430000|2021-02-26 04:07:10|3909.9|3897.9|3909.5|3897.5|3909.9|3897.9|3909.5|3897.5|6
1614312440000|2021-02-26 04:07:20|3908.6|3896.6|3909|3897|3910|3898|3908.5|3896.5|1
1614312450000|2021-02-26 04:07:30|3907.5|3895.5|3907|3895|3907.5|3895.5|3907|3895|0
1614312460000|2021-02-26 04:07:40|3907.5|3895.5|3906.5|3894.5|3907.5|3895.5|3906.5|3894.5|0
1614312480000|2021-02-26 04:08:00|3905.1|3893.1|3906|3894|3906|3894|3905.1|3893.1|0
1614312490000|2021-02-26 04:08:10|3905.6|3893.6|3906.1|3894.1|3906.1|3894.1|3905.1|3893.1|2
1614312500000|2021-02-26 04:08:20|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|1
1614312520000|2021-02-26 04:08:40|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|0
1614312530000|2021-02-26 04:08:50|3906.1|3894.1|3906.5|3894.5|3906.5|3894.5|3906.1|3894.1|0
1614312540000|2021-02-26 04:09:00|3906|3894|3906.5|3894.5|3906.5|3894.5|3906|3894|0
1614312570000|2021-02-26 04:09:30|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1614312590000|2021-02-26 04:09:50|3906.5|3894.5|3906.7|3894.7|3906.7|3894.7|3906.5|3894.5|0
1614312620000|2021-02-26 04:10:20|3906.6|3894.6|3906.1|3894.1|3906.6|3894.6|3906.1|3894.1|0
1614312630000|2021-02-26 04:10:30|3906.6|3894.6|3906.7|3894.7|3906.7|3894.7|3906.6|3894.6|0
1614312650000|2021-02-26 04:10:50|3906.1|3894.1|3906.1|3894.1|3906.6|3894.6|3906.1|3894.1|0
1614312660000|2021-02-26 04:11:00|3906.5|3894.5|3906.1|3894.1|3906.5|3894.5|3906.1|3894.1|2
1614312710000|2021-02-26 04:11:50|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3
1614312720000|2021-02-26 04:12:00|3904.7|3892.7|3904.2|3892.2|3904.7|3892.7|3904.2|3892.2|0
1614312730000|2021-02-26 04:12:10|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|1
1614312740000|2021-02-26 04:12:20|3904.1|3892.1|3903.7|3891.7|3904.2|3892.2|3903.7|3891.7|1
1614312750000|2021-02-26 04:12:30|3904.1|3892.1|3903.3|3891.3|3904.2|3892.2|3902.4|3890.4|13
1614312760000|2021-02-26 04:12:40|3902.9|3890.9|3903.3|3891.3|3903.3|3891.3|3902.9|3890.9|3
1614312770000|2021-02-26 04:12:50|3902.9|3890.9|3903.3|3891.3|3903.3|3891.3|3902.4|3890.4|1
1614312790000|2021-02-26 04:13:10|||||||||2
1614312840000|2021-02-26 04:14:00|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1614312850000|2021-02-26 04:14:10|3903.3|3891.3|3903.2|3891.2|3903.3|3891.3|3903.2|3891.2|0
1614312860000|2021-02-26 04:14:20|3902.8|3890.8|3903.7|3891.7|3903.7|3891.7|3902.8|3890.8|3
1614312870000|2021-02-26 04:14:30|||||||||1
1614312900000|2021-02-26 04:15:00|3904.2|3892.2|3904.7|3892.7|3904.7|3892.7|3904.2|3892.2|1
1614312910000|2021-02-26 04:15:10|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|0
1614312920000|2021-02-26 04:15:20|3904.1|3892.1|3903.7|3891.7|3904.1|3892.1|3903.7|3891.7|0
1614312930000|2021-02-26 04:15:30|||||||||3
1614312940000|2021-02-26 04:15:40|3904.1|3892.1|3903.7|3891.7|3904.1|3892.1|3903.7|3891.7|4
1614312950000|2021-02-26 04:15:50|3902.4|3890.4|3903.6|3891.6|3903.6|3891.6|3902.3|3890.3|11
1614312960000|2021-02-26 04:16:00|3903.1|3891.1|3903.6|3891.6|3903.6|3891.6|3903.1|3891.1|4
1614312980000|2021-02-26 04:16:20|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1614312990000|2021-02-26 04:16:30|||||||||4
1614313000000|2021-02-26 04:16:40|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|0
1614313010000|2021-02-26 04:16:50|3902.3|3890.3|3903.3|3891.3|3903.3|3891.3|3902.3|3890.3|4
1614313020000|2021-02-26 04:17:00|3903.8|3891.8|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1614313030000|2021-02-26 04:17:10|3903.9|3891.9|3904.3|3892.3|3904.3|3892.3|3903.9|3891.9|7
1614313040000|2021-02-26 04:17:20|3904.4|3892.4|3904.8|3892.8|3904.8|3892.8|3904.4|3892.4|10
1614313060000|2021-02-26 04:17:40|3904.9|3892.9|3906.3|3894.3|3906.3|3894.3|3904.9|3892.9|12
1614313070000|2021-02-26 04:17:50|3906.7|3894.7|3906.7|3894.7|3907.1|3895.1|3906.7|3894.7|0
1614313090000|2021-02-26 04:18:10|3907.1|3895.1|3906.7|3894.7|3907.1|3895.1|3906.7|3894.7|0
1614313110000|2021-02-26 04:18:30|3907.1|3895.1|3905.7|3893.7|3907.1|3895.1|3905.7|3893.7|0
1614313120000|2021-02-26 04:18:40|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1614313130000|2021-02-26 04:18:50|3905.2|3893.2|3904.6|3892.6|3905.2|3893.2|3904.3|3892.3|1
1614313140000|2021-02-26 04:19:00|3904.8|3892.8|3905.2|3893.2|3905.6|3893.6|3904.8|3892.8|1
1614313150000|2021-02-26 04:19:10|3905.6|3893.6|3905.7|3893.7|3905.7|3893.7|3905.6|3893.6|2
1614313160000|2021-02-26 04:19:20|3905.3|3893.3|3905.8|3893.8|3905.8|3893.8|3905.3|3893.3|4
1614313170000|2021-02-26 04:19:30|||||||||5
1614313180000|2021-02-26 04:19:40|3906.3|3894.3|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|2
1614313200000|2021-02-26 04:20:00|3906.8|3894.8|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|6
1614313210000|2021-02-26 04:20:10|3905.9|3893.9|3905.4|3893.4|3905.9|3893.9|3905.4|3893.4|0
1614313220000|2021-02-26 04:20:20|3905.2|3893.2|3902.6|3890.6|3905.2|3893.2|3902.6|3890.6|11
1614313230000|2021-02-26 04:20:30|3904.3|3892.3|3905.4|3893.4|3905.4|3893.4|3904.3|3892.3|0
1614313240000|2021-02-26 04:20:40|3905|3893|3905|3893|3905|3893|3905|3893|0
1614313250000|2021-02-26 04:20:50|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|1
1614313260000|2021-02-26 04:21:00|3900.4|3888.4|3903.1|3891.1|3904|3892|3900.4|3888.4|16
1614313270000|2021-02-26 04:21:10|3903|3891|3902.5|3890.5|3903|3891|3902.5|3890.5|0
1614313280000|2021-02-26 04:21:20|3901.7|3889.7|3902.5|3890.5|3902.5|3890.5|3901.7|3889.7|10
1614313290000|2021-02-26 04:21:30|3901.7|3889.7|3902.4|3890.4|3903|3891|3900.6|3888.6|8
1614313300000|2021-02-26 04:21:40|3902|3890|3903|3891|3903.4|3891.4|3902|3890|4
1614313310000|2021-02-26 04:21:50|3902.4|3890.4|3902.5|3890.5|3902.5|3890.5|3902.4|3890.4|0
1614313320000|2021-02-26 04:22:00|3902.4|3890.4|3902.4|3890.4|3902.5|3890.5|3902.4|3890.4|0
1614313330000|2021-02-26 04:22:10|3898.6|3886.6|3898.1|3886.1|3899|3887|3897.7|3885.7|3
1614313340000|2021-02-26 04:22:20|3895|3883|3895.9|3883.9|3896.3|3884.3|3895|3883|4
1614313350000|2021-02-26 04:22:30|3895|3883|3898.4|3886.4|3898.4|3886.4|3895|3883|11
1614313360000|2021-02-26 04:22:40|3898.5|3886.5|3899|3887|3900.2|3888.2|3898.5|3886.5|0
1614313380000|2021-02-26 04:23:00|3894.3|3882.3|3895.6|3883.6|3895.6|3883.6|3893.8|3881.8|18
1614313390000|2021-02-26 04:23:10|3893.8|3881.8|3894.3|3882.3|3895.6|3883.6|3893.8|3881.8|2
1614313400000|2021-02-26 04:23:20|3894.8|3882.8|3895.3|3883.3|3895.3|3883.3|3894.3|3882.3|0
1614313410000|2021-02-26 04:23:30|3894.8|3882.8|3894.8|3882.8|3895.3|3883.3|3894.8|3882.8|0
1614313420000|2021-02-26 04:23:40|3895.2|3883.2|3893|3881|3895.3|3883.3|3892|3880|2
1614313430000|2021-02-26 04:23:50|3893.9|3881.9|3893.5|3881.5|3894.4|3882.4|3893|3881|0
1614313440000|2021-02-26 04:24:00|3893.4|3881.4|3891.5|3879.5|3893.4|3881.4|3891.5|3879.5|1
1614313450000|2021-02-26 04:24:10|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|0
1614313460000|2021-02-26 04:24:20|3891.5|3879.5|3891.3|3879.3|3891.5|3879.5|3890.9|3878.9|0
1614313470000|2021-02-26 04:24:30|3891.8|3879.8|3892.8|3880.8|3892.8|3880.8|3891.8|3879.8|1
1614313480000|2021-02-26 04:24:40|3892.9|3880.9|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1614313490000|2021-02-26 04:24:50|3892.4|3880.4|3891.8|3879.8|3892.4|3880.4|3891.8|3879.8|0
1614313500000|2021-02-26 04:25:00|3892.2|3880.2|3890.9|3878.9|3892.3|3880.3|3890.9|3878.9|0
1614313510000|2021-02-26 04:25:10|3891.3|3879.3|3891.9|3879.9|3892.4|3880.4|3891.3|3879.3|1
1614313540000|2021-02-26 04:25:40|3892.3|3880.3|3892.4|3880.4|3892.4|3880.4|3892.3|3880.3|0
1614313550000|2021-02-26 04:25:50|3892.9|3880.9|3891.9|3879.9|3892.9|3880.9|3891.9|3879.9|4
1614313560000|2021-02-26 04:26:00|3891.5|3879.5|3891.4|3879.4|3891.5|3879.5|3891.4|3879.4|0
1614313590000|2021-02-26 04:26:30|3891.9|3879.9|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|6
1614313600000|2021-02-26 04:26:40|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|0
1614313610000|2021-02-26 04:26:50|3892.4|3880.4|3892.4|3880.4|3892.4|3880.4|3891.4|3879.4|0
1614313620000|2021-02-26 04:27:00|3892.9|3880.9|3892.4|3880.4|3893.4|3881.4|3892.4|3880.4|0
1614313630000|2021-02-26 04:27:10|3891.9|3879.9|3891.4|3879.4|3891.9|3879.9|3891.4|3879.4|4
1614313640000|2021-02-26 04:27:20|3891.9|3879.9|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|1
1614313650000|2021-02-26 04:27:30|3891.6|3879.6|3890.9|3878.9|3891.6|3879.6|3890.5|3878.5|0
1614313670000|2021-02-26 04:27:50|3891.4|3879.4|3890.9|3878.9|3891.4|3879.4|3890.9|3878.9|0
1614313680000|2021-02-26 04:28:00|3891.1|3879.1|3892.4|3880.4|3893.4|3881.4|3891.1|3879.1|2
1614313690000|2021-02-26 04:28:10|3892|3880|3893.6|3881.6|3894|3882|3892|3880|0
1614313700000|2021-02-26 04:28:20|3894|3882|3893.9|3881.9|3894.4|3882.4|3892.6|3880.6|2
1614313710000|2021-02-26 04:28:30|3894|3882|3893.4|3881.4|3894|3882|3893.4|3881.4|0
1614313720000|2021-02-26 04:28:40|||||||||2
1614313730000|2021-02-26 04:28:50|3892|3880|3892|3880|3892|3880|3892|3880|0
1614313740000|2021-02-26 04:29:00|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|0
1614313750000|2021-02-26 04:29:10|3891.1|3879.1|3893|3881|3893.4|3881.4|3891.1|3879.1|1
1614313760000|2021-02-26 04:29:20|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|2
1614313780000|2021-02-26 04:29:40|3893.9|3881.9|3893|3881|3894.4|3882.4|3893|3881|0
1614313790000|2021-02-26 04:29:50|3893.5|3881.5|3893|3881|3893.5|3881.5|3893|3881|0
1614321000000|2021-02-26 06:30:00|3903.4|3891.4|3901.9|3889.9|3903.4|3891.4|3901.9|3889.9|25
1614321010000|2021-02-26 06:30:10|3901.5|3889.5|3905.9|3893.9|3905.9|3893.9|3900.9|3888.9|1
1614321020000|2021-02-26 06:30:20|3906|3894|3905.7|3893.7|3907|3895|3905.2|3893.2|4
1614321030000|2021-02-26 06:30:30|3906.5|3894.5|3905.1|3893.1|3906.5|3894.5|3905|3893|0
1614321040000|2021-02-26 06:30:40|3905.5|3893.5|3907.4|3895.4|3907.4|3895.4|3905.5|3893.5|5
1614321050000|2021-02-26 06:30:50|3907.8|3895.8|3906.9|3894.9|3907.9|3895.9|3906.5|3894.5|0
1614321060000|2021-02-26 06:31:00|3906.5|3894.5|3906.4|3894.4|3906.5|3894.5|3906.4|3894.4|0
1614321070000|2021-02-26 06:31:10|3906.2|3894.2|3904.9|3892.9|3906.2|3894.2|3904.9|3892.9|0
1614321100000|2021-02-26 06:31:40|3906.4|3894.4|3912.8|3900.8|3912.8|3900.8|3906.4|3894.4|1
1614321110000|2021-02-26 06:31:50|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|0
1614321120000|2021-02-26 06:32:00|3911.4|3899.4|3912.4|3900.4|3912.4|3900.4|3911.4|3899.4|0
1614321130000|2021-02-26 06:32:10|3911.9|3899.9|3915|3903|3915.6|3903.6|3911.9|3899.9|2
1614321140000|2021-02-26 06:32:20|3915.1|3903.1|3918.9|3906.9|3918.9|3906.9|3915.1|3903.1|4
1614321150000|2021-02-26 06:32:30|3919.4|3907.4|3917.4|3905.4|3919.9|3907.9|3917.4|3905.4|7
1614321160000|2021-02-26 06:32:40|3918.2|3906.2|3918.4|3906.4|3918.8|3906.8|3916.8|3904.8|11
1614321170000|2021-02-26 06:32:50|3919.2|3907.2|3918.2|3906.2|3919.3|3907.3|3918.2|3906.2|4
1614321180000|2021-02-26 06:33:00|3917.4|3905.4|3917.3|3905.3|3917.4|3905.4|3917.3|3905.3|0
1614321190000|2021-02-26 06:33:10|3916.9|3904.9|3916.8|3904.8|3916.9|3904.9|3916.8|3904.8|0
1614321200000|2021-02-26 06:33:20|3916.4|3904.4|3915.7|3903.7|3916.7|3904.7|3915.7|3903.7|0
1614321210000|2021-02-26 06:33:30|3915.2|3903.2|3914.3|3902.3|3915.2|3903.2|3914.3|3902.3|0
1614321220000|2021-02-26 06:33:40|3914.4|3902.4|3915.4|3903.4|3915.4|3903.4|3914.4|3902.4|0
1614321240000|2021-02-26 06:34:00|3915.8|3903.8|3916.2|3904.2|3916.2|3904.2|3915.8|3903.8|1
1614321250000|2021-02-26 06:34:10|3916.3|3904.3|3915.1|3903.1|3916.4|3904.4|3915.1|3903.1|3
1614321260000|2021-02-26 06:34:20|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|1
1614321270000|2021-02-26 06:34:30|3915|3903|3916.4|3904.4|3916.4|3904.4|3915|3903|1
1614321280000|2021-02-26 06:34:40|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1614321290000|2021-02-26 06:34:50|3916.8|3904.8|3917.2|3905.2|3917.2|3905.2|3916.8|3904.8|0
1614321300000|2021-02-26 06:35:00|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3916.8|3904.8|0
1614321310000|2021-02-26 06:35:10|3917.2|3905.2|3915.6|3903.6|3917.3|3905.3|3915.6|3903.6|4
1614321320000|2021-02-26 06:35:20|3915.1|3903.1|3915|3903|3915.1|3903.1|3915|3903|0
1614321330000|2021-02-26 06:35:30|3915.1|3903.1|3914.4|3902.4|3915.1|3903.1|3914.4|3902.4|0
1614321340000|2021-02-26 06:35:40|3913.9|3901.9|3912.9|3900.9|3913.9|3901.9|3912.9|3900.9|0
1614321350000|2021-02-26 06:35:50|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1614321360000|2021-02-26 06:36:00|3911.4|3899.4|3912|3900|3912.7|3900.7|3911|3899|1
1614321370000|2021-02-26 06:36:10|3912.4|3900.4|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|0
1614321380000|2021-02-26 06:36:20|3911.9|3899.9|3910.4|3898.4|3911.9|3899.9|3910.4|3898.4|0
1614321390000|2021-02-26 06:36:30|3909.9|3897.9|3910.4|3898.4|3910.9|3898.9|3909.9|3897.9|3
1614321400000|2021-02-26 06:36:40|3910.9|3898.9|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1614321410000|2021-02-26 06:36:50|3910.9|3898.9|3907.9|3895.9|3910.9|3898.9|3907.5|3895.5|0
1614321420000|2021-02-26 06:37:00|3907.8|3895.8|3907.4|3895.4|3907.8|3895.8|3906.4|3894.4|0
1614321430000|2021-02-26 06:37:10|3906.9|3894.9|3907.9|3895.9|3907.9|3895.9|3906.9|3894.9|1
1614321450000|2021-02-26 06:37:30|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3907.9|3895.9|0
1614321460000|2021-02-26 06:37:40|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1614321470000|2021-02-26 06:37:50|3907.8|3895.8|3907.8|3895.8|3907.9|3895.9|3907.8|3895.8|0
1614321480000|2021-02-26 06:38:00|3907.9|3895.9|3906.4|3894.4|3908.4|3896.4|3906.4|3894.4|0
1614321490000|2021-02-26 06:38:10|3906.6|3894.6|3907.4|3895.4|3907.5|3895.5|3906.6|3894.6|0
1614321500000|2021-02-26 06:38:20|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|0
1614321510000|2021-02-26 06:38:30|3906.9|3894.9|3907.4|3895.4|3907.4|3895.4|3906.9|3894.9|1
1614321520000|2021-02-26 06:38:40|3907.8|3895.8|3907.9|3895.9|3907.9|3895.9|3907.8|3895.8|0
1614321530000|2021-02-26 06:38:50|3907.8|3895.8|3904.3|3892.3|3907.8|3895.8|3904.3|3892.3|1
1614321540000|2021-02-26 06:39:00|3904.8|3892.8|3904.9|3892.9|3904.9|3892.9|3903.3|3891.3|0
1614321550000|2021-02-26 06:39:10|3904.8|3892.8|3904.8|3892.8|3904.9|3892.9|3904.5|3892.5|0
1614321560000|2021-02-26 06:39:20|3904.9|3892.9|3904.3|3892.3|3904.9|3892.9|3904.3|3892.3|0
1614321570000|2021-02-26 06:39:30|3904.8|3892.8|3904.8|3892.8|3904.9|3892.9|3904.8|3892.8|1
1614321580000|2021-02-26 06:39:40|3904.4|3892.4|3904.3|3892.3|3904.4|3892.4|3904.3|3892.3|0
1614321590000|2021-02-26 06:39:50|3904.4|3892.4|3904.8|3892.8|3904.8|3892.8|3904.4|3892.4|1
1614321600000|2021-02-26 06:40:00|3904.9|3892.9|3905.5|3893.5|3905.5|3893.5|3904.9|3892.9|0
1614321610000|2021-02-26 06:40:10|3906|3894|3906|3894|3906|3894|3906|3894|0
1614321620000|2021-02-26 06:40:20|3905.9|3893.9|3904.8|3892.8|3905.9|3893.9|3904|3892|1
1614321630000|2021-02-26 06:40:30|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.3|3892.3|0
1614321640000|2021-02-26 06:40:40|3904.8|3892.8|3903.4|3891.4|3904.9|3892.9|3903.4|3891.4|0
1614321650000|2021-02-26 06:40:50|3903.3|3891.3|3901.8|3889.8|3903.3|3891.3|3901.4|3889.4|0
1614321660000|2021-02-26 06:41:00|3901.3|3889.3|3899.9|3887.9|3901.3|3889.3|3899.5|3887.5|0
1614321670000|2021-02-26 06:41:10|3900.4|3888.4|3899.9|3887.9|3900.4|3888.4|3899.9|3887.9|1
1614321680000|2021-02-26 06:41:20|3899.8|3887.8|3899.4|3887.4|3899.8|3887.8|3898.9|3886.9|0
1614321690000|2021-02-26 06:41:30|3899.8|3887.8|3899.9|3887.9|3899.9|3887.9|3899.8|3887.8|0
1614321700000|2021-02-26 06:41:40|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1614321710000|2021-02-26 06:41:50|3901.5|3889.5|3902.4|3890.4|3902.4|3890.4|3901.5|3889.5|0
1614321720000|2021-02-26 06:42:00|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1614321730000|2021-02-26 06:42:10|3902.9|3890.9|3902.8|3890.8|3902.9|3890.9|3902.8|3890.8|0
1614321740000|2021-02-26 06:42:20|3902.4|3890.4|3902.8|3890.8|3902.8|3890.8|3902.4|3890.4|0
1614321750000|2021-02-26 06:42:30|3902.3|3890.3|3901.8|3889.8|3902.3|3890.3|3901.3|3889.3|0
1614321760000|2021-02-26 06:42:40|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3900.8|3888.8|1
1614321770000|2021-02-26 06:42:50|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.8|3888.8|0
1614321780000|2021-02-26 06:43:00|3900.5|3888.5|3899.9|3887.9|3900.5|3888.5|3899.4|3887.4|0
1614321790000|2021-02-26 06:43:10|3900|3888|3899.9|3887.9|3900|3888|3899.9|3887.9|0
1614321800000|2021-02-26 06:43:20|3900.3|3888.3|3901.3|3889.3|3901.3|3889.3|3900.3|3888.3|0
1614321810000|2021-02-26 06:43:30|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1614321820000|2021-02-26 06:43:40|3901.8|3889.8|3902.5|3890.5|3902.5|3890.5|3901.8|3889.8|0
1614321830000|2021-02-26 06:43:50|3903|3891|3901.4|3889.4|3903.4|3891.4|3901.4|3889.4|10
1614321840000|2021-02-26 06:44:00|3898.6|3886.6|3899|3887|3899|3887|3898.2|3886.2|3
1614321850000|2021-02-26 06:44:10|3899.1|3887.1|3898.8|3886.8|3899.1|3887.1|3898.4|3886.4|6
1614321860000|2021-02-26 06:44:20|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|0
1614321870000|2021-02-26 06:44:30|3898.8|3886.8|3897.1|3885.1|3898.8|3886.8|3896.1|3884.1|8
1614321880000|2021-02-26 06:44:40|3896|3884|3893.8|3881.8|3896|3884|3893.8|3881.8|2
1614321890000|2021-02-26 06:44:50|3894.4|3882.4|3892.3|3880.3|3894.4|3882.4|3892.3|3880.3|0
1614321900000|2021-02-26 06:45:00|3892.4|3880.4|3891.4|3879.4|3892.4|3880.4|3891.4|3879.4|0
1614321910000|2021-02-26 06:45:10|3891.3|3879.3|3889.9|3877.9|3891.3|3879.3|3889.9|3877.9|0
1614321920000|2021-02-26 06:45:20|3891|3879|3890.4|3878.4|3891.5|3879.5|3889.7|3877.7|2
1614321930000|2021-02-26 06:45:30|3890.5|3878.5|3889.5|3877.5|3890.5|3878.5|3889.5|3877.5|0
1614321940000|2021-02-26 06:45:40|3889.4|3877.4|3888.5|3876.5|3889.4|3877.4|3887.8|3875.8|1
1614321950000|2021-02-26 06:45:50|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|0
1614321960000|2021-02-26 06:46:00|3888.4|3876.4|3887.2|3875.2|3888.4|3876.4|3886.9|3874.9|0
1614321970000|2021-02-26 06:46:10|3887.3|3875.3|3887|3875|3887.9|3875.9|3886.2|3874.2|6
1614321980000|2021-02-26 06:46:20|3886.6|3874.6|3885.7|3873.7|3886.6|3874.6|3885.7|3873.7|0
1614321990000|2021-02-26 06:46:30|3884.9|3872.9|3884.2|3872.2|3884.9|3872.9|3883.7|3871.7|5
1614322000000|2021-02-26 06:46:40|3884.3|3872.3|3884.3|3872.3|3884.8|3872.8|3883.7|3871.7|3
1614322010000|2021-02-26 06:46:50|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|0
1614322020000|2021-02-26 06:47:00|3884.2|3872.2|3884.2|3872.2|3884.2|3872.2|3884.2|3872.2|5
1614322030000|2021-02-26 06:47:10|3884.3|3872.3|3884.8|3872.8|3884.9|3872.9|3883.9|3871.9|0
1614322040000|2021-02-26 06:47:20|3885.2|3873.2|3884.3|3872.3|3885.7|3873.7|3884.3|3872.3|0
1614322050000|2021-02-26 06:47:30|3884.7|3872.7|3882.8|3870.8|3884.9|3872.9|3882.3|3870.3|2
1614322060000|2021-02-26 06:47:40|3882.3|3870.3|3883.7|3871.7|3884.9|3872.9|3882.3|3870.3|11
1614322070000|2021-02-26 06:47:50|3884.2|3872.2|3883.4|3871.4|3884.2|3872.2|3883.4|3871.4|4
1614322080000|2021-02-26 06:48:00|3884.2|3872.2|3886.9|3874.9|3886.9|3874.9|3884.2|3872.2|0
1614322090000|2021-02-26 06:48:10|3887.4|3875.4|3886.9|3874.9|3888.3|3876.3|3886.3|3874.3|0
1614322100000|2021-02-26 06:48:20|3886.4|3874.4|3886.2|3874.2|3887.4|3875.4|3886.2|3874.2|0
1614322110000|2021-02-26 06:48:30|3885.8|3873.8|3884.9|3872.9|3885.9|3873.9|3884.9|3872.9|1
1614322120000|2021-02-26 06:48:40|3883.6|3871.6|3884.4|3872.4|3884.4|3872.4|3883.4|3871.4|0
1614322130000|2021-02-26 06:48:50|3883.9|3871.9|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|0
1614322140000|2021-02-26 06:49:00|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|0
1614322150000|2021-02-26 06:49:10|3885.9|3873.9|3886.9|3874.9|3886.9|3874.9|3885.9|3873.9|0
1614322170000|2021-02-26 06:49:30|3887.4|3875.4|3887.8|3875.8|3887.9|3875.9|3887.4|3875.4|0
1614322180000|2021-02-26 06:49:40|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|3887.8|3875.8|0
1614322200000|2021-02-26 06:50:00|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1614322220000|2021-02-26 06:50:20|3887.3|3875.3|3886.8|3874.8|3887.3|3875.3|3886.8|3874.8|0
1614322230000|2021-02-26 06:50:30|3886.4|3874.4|3886.3|3874.3|3886.4|3874.4|3886.3|3874.3|0
1614322240000|2021-02-26 06:50:40|3886.7|3874.7|3886.7|3874.7|3886.8|3874.8|3886.2|3874.2|0
1614322250000|2021-02-26 06:50:50|3886.4|3874.4|3886.8|3874.8|3886.8|3874.8|3886.4|3874.4|0
1614322280000|2021-02-26 06:51:20|3886.7|3874.7|3888.2|3876.2|3888.9|3876.9|3886.7|3874.7|0
1614322290000|2021-02-26 06:51:30|3887.8|3875.8|3886.8|3874.8|3887.8|3875.8|3886.8|3874.8|0
1614322300000|2021-02-26 06:51:40|3887.2|3875.2|3888.2|3876.2|3888.2|3876.2|3886.7|3874.7|1
1614322310000|2021-02-26 06:51:50|3887.8|3875.8|3887.7|3875.7|3887.8|3875.8|3887.7|3875.7|2
1614322320000|2021-02-26 06:52:00|3887.4|3875.4|3887.3|3875.3|3887.8|3875.8|3886|3874|5
1614322330000|2021-02-26 06:52:10|3887.9|3875.9|3886|3874|3887.9|3875.9|3886|3874|4
1614322340000|2021-02-26 06:52:20|3887.3|3875.3|3886|3874|3887.4|3875.4|3886|3874|3
1614322350000|2021-02-26 06:52:30|3886.9|3874.9|3887|3875|3887|3875|3886.9|3874.9|3
1614322360000|2021-02-26 06:52:40|3886.9|3874.9|3887|3875|3887|3875|3886.9|3874.9|0
1614322380000|2021-02-26 06:53:00|3887.5|3875.5|3888.9|3876.9|3888.9|3876.9|3887.4|3875.4|0
1614322390000|2021-02-26 06:53:10|3888.4|3876.4|3887.9|3875.9|3888.4|3876.4|3887.9|3875.9|6
1614322400000|2021-02-26 06:53:20|||||||||2
1614322410000|2021-02-26 06:53:30|3887.5|3875.5|3886.4|3874.4|3887.5|3875.5|3886.4|3874.4|3
1614322420000|2021-02-26 06:53:40|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|3884.9|3872.9|4
1614322430000|2021-02-26 06:53:50|3885.4|3873.4|3884.9|3872.9|3885.4|3873.4|3884.9|3872.9|2
1614322440000|2021-02-26 06:54:00|3884.4|3872.4|3884.9|3872.9|3884.9|3872.9|3884.4|3872.4|0
1614322450000|2021-02-26 06:54:10|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|0
1614322460000|2021-02-26 06:54:20|3883.9|3871.9|3883.4|3871.4|3884.4|3872.4|3883.4|3871.4|0
1614322470000|2021-02-26 06:54:30|3882.9|3870.9|3882.4|3870.4|3882.9|3870.9|3882.4|3870.4|1
1614322480000|2021-02-26 06:54:40|3881.9|3869.9|3881.9|3869.9|3882.4|3870.4|3881.9|3869.9|0
1614322490000|2021-02-26 06:54:50|3881.7|3869.7|3882.2|3870.2|3882.3|3870.3|3881.7|3869.7|10
1614322500000|2021-02-26 06:55:00|3881.8|3869.8|3882.8|3870.8|3883.7|3871.7|3881.8|3869.8|0
1614322510000|2021-02-26 06:55:10|3882.3|3870.3|3882.8|3870.8|3883.8|3871.8|3882.3|3870.3|0
1614322520000|2021-02-26 06:55:20|3883.3|3871.3|3882.8|3870.8|3883.3|3871.3|3882.8|3870.8|0
1614322530000|2021-02-26 06:55:30|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|3882.4|3870.4|0
1614322540000|2021-02-26 06:55:40|3884.3|3872.3|3883.4|3871.4|3884.3|3872.3|3883.4|3871.4|0
1614322550000|2021-02-26 06:55:50|3883.3|3871.3|3883.8|3871.8|3883.9|3871.9|3882.8|3870.8|0
1614322560000|2021-02-26 06:56:00|3884.3|3872.3|3883.8|3871.8|3884.3|3872.3|3883.8|3871.8|0
1614322570000|2021-02-26 06:56:10|3883.9|3871.9|3884.8|3872.8|3884.8|3872.8|3883.9|3871.9|2
1614322600000|2021-02-26 06:56:40|3885.3|3873.3|3885.8|3873.8|3885.8|3873.8|3885.3|3873.3|0
1614322610000|2021-02-26 06:56:50|3886.1|3874.1|3887|3875|3888|3876|3886.1|3874.1|3
1614322620000|2021-02-26 06:57:00|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1614322630000|2021-02-26 06:57:10|3886.4|3874.4|3886|3874|3886.4|3874.4|3886|3874|0
1614322640000|2021-02-26 06:57:20|3886.5|3874.5|3885.9|3873.9|3886.5|3874.5|3885.8|3873.8|0
1614322650000|2021-02-26 06:57:30|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|3885.3|3873.3|0
1614322660000|2021-02-26 06:57:40|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|3884.4|3872.4|0
1614322670000|2021-02-26 06:57:50|3884.9|3872.9|3885.9|3873.9|3885.9|3873.9|3884.9|3872.9|0
1614322680000|2021-02-26 06:58:00|3885.8|3873.8|3884.9|3872.9|3885.8|3873.8|3884.9|3872.9|0
1614322690000|2021-02-26 06:58:10|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|0
1614322700000|2021-02-26 06:58:20|3884.4|3872.4|3885.3|3873.3|3885.3|3873.3|3883.9|3871.9|2
1614322710000|2021-02-26 06:58:30|3884.9|3872.9|3885.3|3873.3|3885.3|3873.3|3884.4|3872.4|4
1614322720000|2021-02-26 06:58:40|3884.8|3872.8|3883.8|3871.8|3884.8|3872.8|3883.5|3871.5|2
1614322730000|2021-02-26 06:58:50|||||||||1
1614322740000|2021-02-26 06:59:00|3883.3|3871.3|3883.8|3871.8|3883.8|3871.8|3883.3|3871.3|10
1614322750000|2021-02-26 06:59:10|3882.8|3870.8|3882.8|3870.8|3882.8|3870.8|3882.8|3870.8|0
1614322760000|2021-02-26 06:59:20|3883.3|3871.3|3883.3|3871.3|3883.8|3871.8|3882.8|3870.8|2
1614322770000|2021-02-26 06:59:30|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|2
1614322780000|2021-02-26 06:59:40|3883.4|3871.4|3884.2|3872.2|3884.2|3872.2|3883.3|3871.3|3
1614322790000|2021-02-26 06:59:50|3884.3|3872.3|3884.3|3872.3|3884.7|3872.7|3884.2|3872.2|3
1614322800000|2021-02-26 07:00:00|3883.8|3871.8|3882.3|3870.3|3884.3|3872.3|3882.3|3870.3|0
1614322810000|2021-02-26 07:00:10|3883.6|3871.6|3883.7|3871.7|3883.7|3871.7|3883.6|3871.6|1
1614322820000|2021-02-26 07:00:20|3884.1|3872.1|3884.7|3872.7|3884.7|3872.7|3884.1|3872.1|0
1614322830000|2021-02-26 07:00:30|3885.2|3873.2|3884.7|3872.7|3885.3|3873.3|3884.7|3872.7|0
1614322840000|2021-02-26 07:00:40|3885.2|3873.2|3885.3|3873.3|3885.3|3873.3|3885.2|3873.2|0
1614322850000|2021-02-26 07:00:50|3886|3874|3887.5|3875.5|3888|3876|3886|3874|4
1614322860000|2021-02-26 07:01:00|3887.9|3875.9|3891.8|3879.8|3892.3|3880.3|3887.9|3875.9|4
1614322870000|2021-02-26 07:01:10|3891.3|3879.3|3891.1|3879.1|3891.3|3879.3|3889.3|3877.3|5
1614322880000|2021-02-26 07:01:20|3890.7|3878.7|3889.3|3877.3|3891.2|3879.2|3889.3|3877.3|4
1614322890000|2021-02-26 07:01:30|3889.8|3877.8|3887.8|3875.8|3890.3|3878.3|3887.8|3875.8|4
1614322900000|2021-02-26 07:01:40|3887.3|3875.3|3885.9|3873.9|3887.3|3875.3|3885.9|3873.9|0
1614322930000|2021-02-26 07:02:10|3885.4|3873.4|3884.5|3872.5|3885.4|3873.4|3884.5|3872.5|3
1614322940000|2021-02-26 07:02:20|3884.3|3872.3|3883.5|3871.5|3884.3|3872.3|3883.5|3871.5|2
1614322950000|2021-02-26 07:02:30|3883.9|3871.9|3883.5|3871.5|3883.9|3871.9|3883.5|3871.5|0
1614322960000|2021-02-26 07:02:40|3884.3|3872.3|3883.9|3871.9|3884.3|3872.3|3883.9|3871.9|0
1614322970000|2021-02-26 07:02:50|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|3884.3|3872.3|0
1614322980000|2021-02-26 07:03:00|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1614322990000|2021-02-26 07:03:10|3884|3872|3885.9|3873.9|3885.9|3873.9|3884|3872|0
1614323000000|2021-02-26 07:03:20|3886|3874|3885.9|3873.9|3887|3875|3885.9|3873.9|0
1614323020000|2021-02-26 07:03:40|3886|3874|3886|3874|3886|3874|3886|3874|0
1614323030000|2021-02-26 07:03:50|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|0
1614323050000|2021-02-26 07:04:10|3885.8|3873.8|3886.4|3874.4|3886.4|3874.4|3885.8|3873.8|0
1614323060000|2021-02-26 07:04:20|3886.5|3874.5|3888|3876|3888|3876|3886.5|3874.5|0
1614323070000|2021-02-26 07:04:30|3888.4|3876.4|3887.4|3875.4|3888.5|3876.5|3887.4|3875.4|0
1614323080000|2021-02-26 07:04:40|3887.3|3875.3|3885.9|3873.9|3887.3|3875.3|3885.9|3873.9|0
1614323110000|2021-02-26 07:05:10|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|0
1614323120000|2021-02-26 07:05:20|3884.4|3872.4|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|0
1614323130000|2021-02-26 07:05:30|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1614323150000|2021-02-26 07:05:50|3883|3871|3883|3871|3883|3871|3882.5|3870.5|0
1614323160000|2021-02-26 07:06:00|3882.5|3870.5|3883|3871|3883|3871|3882.5|3870.5|0
1614323170000|2021-02-26 07:06:10|||||||||2
1614323180000|2021-02-26 07:06:20|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1614323190000|2021-02-26 07:06:30|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|0
1614323200000|2021-02-26 07:06:40|3884.1|3872.1|3883.5|3871.5|3884.1|3872.1|3883.5|3871.5|0
1614323220000|2021-02-26 07:07:00|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|0
1614323230000|2021-02-26 07:07:10|3884|3872|3886.4|3874.4|3886.4|3874.4|3884|3872|3
1614323240000|2021-02-26 07:07:20|3886|3874|3885.9|3873.9|3886|3874|3885.1|3873.1|1
1614323250000|2021-02-26 07:07:30|3886|3874|3886|3874|3886|3874|3885.5|3873.5|0
1614323260000|2021-02-26 07:07:40|3885.1|3873.1|3885.4|3873.4|3885.4|3873.4|3885.1|3873.1|0
1614323270000|2021-02-26 07:07:50|3885|3873|3885|3873|3885|3873|3885|3873|2
1614323280000|2021-02-26 07:08:00|3884|3872|3884|3872|3884|3872|3884|3872|0
1614323330000|2021-02-26 07:08:50|3883.5|3871.5|3882.9|3870.9|3883.5|3871.5|3882.5|3870.5|1
1614323340000|2021-02-26 07:09:00|3882.5|3870.5|3883|3871|3883|3871|3882.4|3870.4|0
1614323350000|2021-02-26 07:09:10|3883.1|3871.1|3882.5|3870.5|3883.1|3871.1|3882.5|3870.5|0
1614323360000|2021-02-26 07:09:20|3883|3871|3882.4|3870.4|3883|3871|3882.4|3870.4|0
1614323370000|2021-02-26 07:09:30|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|1
1614323380000|2021-02-26 07:09:40|3882.4|3870.4|3881.9|3869.9|3882.4|3870.4|3881.9|3869.9|0
1614323390000|2021-02-26 07:09:50|3882.4|3870.4|3883|3871|3883|3871|3882.4|3870.4|0
1614323400000|2021-02-26 07:10:00|3883.4|3871.4|3885.4|3873.4|3886|3874|3883.4|3871.4|1
1614323420000|2021-02-26 07:10:20|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|3884.5|3872.5|0
1614323430000|2021-02-26 07:10:30|3885|3873|3884.5|3872.5|3885|3873|3884.5|3872.5|0
1614323440000|2021-02-26 07:10:40|3884.9|3872.9|3884.1|3872.1|3885|3873|3884|3872|6
1614323460000|2021-02-26 07:11:00|3883.6|3871.6|3883.1|3871.1|3883.6|3871.6|3883.1|3871.1|0
1614323490000|2021-02-26 07:11:30|3883|3871|3883|3871|3883|3871|3883|3871|0
1614323500000|2021-02-26 07:11:40|||||||||3
1614323510000|2021-02-26 07:11:50|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|0
1614323520000|2021-02-26 07:12:00|3883|3871|3883|3871|3883|3871|3883|3871|1
1614323530000|2021-02-26 07:12:10|3883.5|3871.5|3883|3871|3883.5|3871.5|3883|3871|0
1614323540000|2021-02-26 07:12:20|3882.5|3870.5|3880.7|3868.7|3882.5|3870.5|3880.6|3868.6|16
1614323550000|2021-02-26 07:12:30|3880.6|3868.6|3879.2|3867.2|3880.6|3868.6|3879.2|3867.2|9
1614323560000|2021-02-26 07:12:40|3879.1|3867.1|3879.2|3867.2|3879.2|3867.2|3879.1|3867.1|2
1614323570000|2021-02-26 07:12:50|3879.1|3867.1|3880.6|3868.6|3880.6|3868.6|3879.1|3867.1|6
1614323580000|2021-02-26 07:13:00|3880.7|3868.7|3880.6|3868.6|3880.7|3868.7|3880.6|3868.6|0
1614323590000|2021-02-26 07:13:10|3880.2|3868.2|3882.3|3870.3|3883.5|3871.5|3879.5|3867.5|11
1614323600000|2021-02-26 07:13:20|3882.2|3870.2|3882.1|3870.1|3882.3|3870.3|3882.1|3870.1|1
1614323610000|2021-02-26 07:13:30|3881.7|3869.7|3881.6|3869.6|3881.7|3869.7|3881.6|3869.6|0
1614323620000|2021-02-26 07:13:40|3881.1|3869.1|3880.1|3868.1|3881.1|3869.1|3880.1|3868.1|0
1614323630000|2021-02-26 07:13:50|3879.6|3867.6|3879.7|3867.7|3879.7|3867.7|3879.6|3867.6|0
1614323640000|2021-02-26 07:14:00|3880.1|3868.1|3880.1|3868.1|3880.8|3868.8|3880.1|3868.1|1
1614323650000|2021-02-26 07:14:10|3879.3|3867.3|3878.2|3866.2|3880|3868|3878.2|3866.2|1
1614323660000|2021-02-26 07:14:20|3878.6|3866.6|3878.7|3866.7|3878.7|3866.7|3878.6|3866.6|2
1614323670000|2021-02-26 07:14:30|3878.8|3866.8|3879.7|3867.7|3879.7|3867.7|3876.6|3864.6|10
1614323680000|2021-02-26 07:14:40|3879.6|3867.6|3879.5|3867.5|3879.6|3867.6|3879.5|3867.5|0
1614323690000|2021-02-26 07:14:50|3880.4|3868.4|3880.3|3868.3|3880.5|3868.5|3880.3|3868.3|0
1614323700000|2021-02-26 07:15:00|3880.5|3868.5|3880.8|3868.8|3880.8|3868.8|3880.4|3868.4|0
1614323710000|2021-02-26 07:15:10|3880.9|3868.9|3881.1|3869.1|3882.2|3870.2|3876.8|3864.8|17
1614323720000|2021-02-26 07:15:20|3880.7|3868.7|3879.8|3867.8|3880.8|3868.8|3879.8|3867.8|0
1614323730000|2021-02-26 07:15:30|3879.7|3867.7|3879.2|3867.2|3880.1|3868.1|3879.2|3867.2|0
1614323740000|2021-02-26 07:15:40|3879.6|3867.6|3881.2|3869.2|3883|3871|3879.2|3867.2|0
1614323750000|2021-02-26 07:15:50|3881.3|3869.3|3880.1|3868.1|3881.3|3869.3|3879.2|3867.2|2
1614323760000|2021-02-26 07:16:00|3880.3|3868.3|3878.4|3866.4|3880.3|3868.3|3878.3|3866.3|1
1614323770000|2021-02-26 07:16:10|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|1
1614323780000|2021-02-26 07:16:20|3878.6|3866.6|3878.5|3866.5|3878.6|3866.6|3878.5|3866.5|0
1614323790000|2021-02-26 07:16:30|3879|3867|3880.4|3868.4|3880.4|3868.4|3879|3867|8
1614323800000|2021-02-26 07:16:40|3880.7|3868.7|3883.4|3871.4|3883.4|3871.4|3880.7|3868.7|0
1614323810000|2021-02-26 07:16:50|3882.9|3870.9|3882.8|3870.8|3882.9|3870.9|3882.8|3870.8|0
1614323820000|2021-02-26 07:17:00|3882.7|3870.7|3882.8|3870.8|3882.8|3870.8|3882.7|3870.7|0
1614323830000|2021-02-26 07:17:10|3882.3|3870.3|3884.3|3872.3|3884.4|3872.4|3882.3|3870.3|0
1614323840000|2021-02-26 07:17:20|3884.4|3872.4|3884.4|3872.4|3884.9|3872.9|3883.5|3871.5|7
1614323850000|2021-02-26 07:17:30|3882.7|3870.7|3884.4|3872.4|3884.4|3872.4|3882.7|3870.7|13
1614323860000|2021-02-26 07:17:40|3885|3873|3885|3873|3885|3873|3885|3873|0
1614323870000|2021-02-26 07:17:50|3888.4|3876.4|3891.7|3879.7|3891.7|3879.7|3888|3876|3
1614323880000|2021-02-26 07:18:00|3890.7|3878.7|3891|3879|3891.1|3879.1|3890.6|3878.6|1
1614323890000|2021-02-26 07:18:10|3890.5|3878.5|3890.5|3878.5|3890.9|3878.9|3890.3|3878.3|0
1614323900000|2021-02-26 07:18:20|3891|3879|3891.1|3879.1|3891.1|3879.1|3891|3879|0
1614323910000|2021-02-26 07:18:30|3889.6|3877.6|3888.8|3876.8|3889.6|3877.6|3887.6|3875.6|5
1614323920000|2021-02-26 07:18:40|3889.2|3877.2|3888.3|3876.3|3889.3|3877.3|3888.3|3876.3|0
1614323930000|2021-02-26 07:18:50|3888.2|3876.2|3887.7|3875.7|3888.3|3876.3|3887.2|3875.2|2
1614323940000|2021-02-26 07:19:00|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|3887.2|3875.2|0
1614323950000|2021-02-26 07:19:10|3887.8|3875.8|3886.8|3874.8|3887.8|3875.8|3886.7|3874.7|2
1614323960000|2021-02-26 07:19:20|3886.7|3874.7|3886.8|3874.8|3886.8|3874.8|3886.7|3874.7|0
1614323970000|2021-02-26 07:19:30|3886.7|3874.7|3886.8|3874.8|3886.8|3874.8|3886.7|3874.7|0
1614323980000|2021-02-26 07:19:40|3886.7|3874.7|3887.8|3875.8|3887.8|3875.8|3886.7|3874.7|0
1614323990000|2021-02-26 07:19:50|3887.3|3875.3|3886.3|3874.3|3887.3|3875.3|3886.3|3874.3|0
1614324000000|2021-02-26 07:20:00|3886.7|3874.7|3887.8|3875.8|3888.1|3876.1|3886.7|3874.7|0
1614324010000|2021-02-26 07:20:10|3888.3|3876.3|3887.9|3875.9|3888.4|3876.4|3887.7|3875.7|1
1614324020000|2021-02-26 07:20:20|3887.8|3875.8|3888.9|3876.9|3888.9|3876.9|3887.8|3875.8|0
1614324030000|2021-02-26 07:20:30|3888.4|3876.4|3888.4|3876.4|3888.8|3876.8|3888.3|3876.3|0
1614324040000|2021-02-26 07:20:40|3888.3|3876.3|3889.4|3877.4|3889.4|3877.4|3888.3|3876.3|0
1614324050000|2021-02-26 07:20:50|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3
1614324060000|2021-02-26 07:21:00|3888.1|3876.1|3888.5|3876.5|3888.5|3876.5|3888.1|3876.1|2
1614324070000|2021-02-26 07:21:10|3888.6|3876.6|3889.1|3877.1|3889.6|3877.6|3888.6|3876.6|0
1614324080000|2021-02-26 07:21:20|3889|3877|3890|3878|3890|3878|3889|3877|1
1614324090000|2021-02-26 07:21:30|3890.1|3878.1|3890.1|3878.1|3890.1|3878.1|3890|3878|0
1614324100000|2021-02-26 07:21:40|3890|3878|3889.4|3877.4|3890|3878|3889.4|3877.4|0
1614324120000|2021-02-26 07:22:00|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|0
1614324180000|2021-02-26 07:23:00|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|0
1614324190000|2021-02-26 07:23:10|3888.3|3876.3|3888.2|3876.2|3888.3|3876.3|3888.2|3876.2|0
1614324210000|2021-02-26 07:23:30|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1614324240000|2021-02-26 07:24:00|3888.2|3876.2|3888.9|3876.9|3888.9|3876.9|3888.2|3876.2|0
1614324270000|2021-02-26 07:24:30|3888.5|3876.5|3888.4|3876.4|3888.5|3876.5|3888.4|3876.4|0
1614324310000|2021-02-26 07:25:10|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|0
1614324330000|2021-02-26 07:25:30|3888.2|3876.2|3888.3|3876.3|3888.3|3876.3|3888.2|3876.2|0
1614324350000|2021-02-26 07:25:50|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|0
1614324380000|2021-02-26 07:26:20|3887.7|3875.7|3888.2|3876.2|3888.2|3876.2|3887.7|3875.7|0
1614324390000|2021-02-26 07:26:30|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|0
1614324400000|2021-02-26 07:26:40|3888.4|3876.4|3888.5|3876.5|3888.5|3876.5|3888.4|3876.4|0
1614324410000|2021-02-26 07:26:50|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|0
1614324460000|2021-02-26 07:27:40|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|0
1614324470000|2021-02-26 07:27:50|3890.1|3878.1|3890.1|3878.1|3890.1|3878.1|3890.1|3878.1|10
1614324480000|2021-02-26 07:28:00|3890.6|3878.6|3891.3|3879.3|3891.3|3879.3|3890.6|3878.6|6
1614324490000|2021-02-26 07:28:10|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|0
1614324500000|2021-02-26 07:28:20|3896.1|3884.1|3896.9|3884.9|3897.6|3885.6|3896.1|3884.1|4
1614324510000|2021-02-26 07:28:30|3896.5|3884.5|3894.8|3882.8|3896.5|3884.5|3894.8|3882.8|0
1614324520000|2021-02-26 07:28:40|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|0
1614324540000|2021-02-26 07:29:00|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|0
1614324550000|2021-02-26 07:29:10|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|0
1614324560000|2021-02-26 07:29:20|3893.8|3881.8|3892.4|3880.4|3893.8|3881.8|3892.4|3880.4|0
1614324570000|2021-02-26 07:29:30|3891.5|3879.5|3890.5|3878.5|3891.5|3879.5|3890.4|3878.4|0
1614324580000|2021-02-26 07:29:40|3891.4|3879.4|3890.9|3878.9|3891.4|3879.4|3890.9|3878.9|0
1614324590000|2021-02-26 07:29:50|3891|3879|3893.5|3881.5|3893.5|3881.5|3890.9|3878.9|10
1614324600000|2021-02-26 07:30:00|3893.4|3881.4|3891.3|3879.3|3893.8|3881.8|3891.3|3879.3|0
1614324610000|2021-02-26 07:30:10|3890.8|3878.8|3890.3|3878.3|3890.8|3878.8|3890.3|3878.3|0
1614324630000|2021-02-26 07:30:30|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|0
1614324640000|2021-02-26 07:30:40|3890.3|3878.3|3890.4|3878.4|3890.4|3878.4|3890.3|3878.3|0
1614324650000|2021-02-26 07:30:50|3890.3|3878.3|3888.6|3876.6|3890.3|3878.3|3888.6|3876.6|8
1614324660000|2021-02-26 07:31:00|3889|3877|3892.2|3880.2|3892.8|3880.8|3889|3877|16
1614324670000|2021-02-26 07:31:10|3892.7|3880.7|3891.7|3879.7|3893.1|3881.1|3890.8|3878.8|15
1614324680000|2021-02-26 07:31:20|3891.2|3879.2|3890.8|3878.8|3891.2|3879.2|3890.7|3878.7|2
1614324690000|2021-02-26 07:31:30|3890.7|3878.7|3890.3|3878.3|3890.7|3878.7|3890.2|3878.2|10
1614324700000|2021-02-26 07:31:40|3890.4|3878.4|3891.9|3879.9|3891.9|3879.9|3890.4|3878.4|7
1614324710000|2021-02-26 07:31:50|3891.5|3879.5|3892|3880|3892|3880|3891.5|3879.5|6
1614324720000|2021-02-26 07:32:00|3891.4|3879.4|3891.3|3879.3|3891.4|3879.4|3890.9|3878.9|3
1614324730000|2021-02-26 07:32:10|||||||||1
1614324750000|2021-02-26 07:32:30|3891.2|3879.2|3891.2|3879.2|3891.8|3879.8|3891.2|3879.2|2
1614324760000|2021-02-26 07:32:40|3890.8|3878.8|3887.8|3875.8|3890.8|3878.8|3887.8|3875.8|4
1614324770000|2021-02-26 07:32:50|||||||||6
1614324780000|2021-02-26 07:33:00|3888.7|3876.7|3888.8|3876.8|3888.8|3876.8|3888.7|3876.7|19
1614324800000|2021-02-26 07:33:20|3889.8|3877.8|3888.3|3876.3|3889.8|3877.8|3888.3|3876.3|0
1614324810000|2021-02-26 07:33:30|3887.9|3875.9|3885.9|3873.9|3887.9|3875.9|3885.9|3873.9|5
1614324820000|2021-02-26 07:33:40|3885.4|3873.4|3887.2|3875.2|3887.7|3875.7|3885.3|3873.3|9
1614324830000|2021-02-26 07:33:50|3886.8|3874.8|3887.7|3875.7|3887.7|3875.7|3886.7|3874.7|0
1614324840000|2021-02-26 07:34:00|3887.2|3875.2|3888.2|3876.2|3888.2|3876.2|3887.2|3875.2|0
1614324870000|2021-02-26 07:34:30|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1614324890000|2021-02-26 07:34:50|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1614324900000|2021-02-26 07:35:00|3888.8|3876.8|3888.2|3876.2|3888.8|3876.8|3888.2|3876.2|0
1614324910000|2021-02-26 07:35:10|3889.1|3877.1|3889.3|3877.3|3889.3|3877.3|3889.1|3877.1|0
1614324920000|2021-02-26 07:35:20|3889.8|3877.8|3889.9|3877.9|3889.9|3877.9|3889.8|3877.8|8
1614324930000|2021-02-26 07:35:30|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|1
1614324940000|2021-02-26 07:35:40|3889.9|3877.9|3887.7|3875.7|3889.9|3877.9|3887.7|3875.7|0
1614324950000|2021-02-26 07:35:50|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1614324960000|2021-02-26 07:36:00|3887.4|3875.4|3887.8|3875.8|3887.8|3875.8|3887.4|3875.4|2
1614324970000|2021-02-26 07:36:10|3888.2|3876.2|3886.7|3874.7|3888.2|3876.2|3886.7|3874.7|3
1614324980000|2021-02-26 07:36:20|3887.2|3875.2|3887.7|3875.7|3887.7|3875.7|3886.7|3874.7|7
1614324990000|2021-02-26 07:36:30|3887.6|3875.6|3887.2|3875.2|3887.6|3875.6|3886.7|3874.7|0
1614325000000|2021-02-26 07:36:40|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1614325010000|2021-02-26 07:36:50|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|0
1614325020000|2021-02-26 07:37:00|3887.8|3875.8|3887.7|3875.7|3887.8|3875.8|3887.7|3875.7|0
1614325030000|2021-02-26 07:37:10|3887.3|3875.3|3887.2|3875.2|3887.3|3875.3|3887.2|3875.2|0
1614325040000|2021-02-26 07:37:20|3886.7|3874.7|3886.2|3874.2|3886.7|3874.7|3886.2|3874.2|1
1614325050000|2021-02-26 07:37:30|3885.7|3873.7|3884.7|3872.7|3885.7|3873.7|3884.7|3872.7|0
1614325060000|2021-02-26 07:37:40|3885.2|3873.2|3884.7|3872.7|3885.2|3873.2|3884.7|3872.7|0
1614325070000|2021-02-26 07:37:50|3885.2|3873.2|3885.7|3873.7|3885.7|3873.7|3885.2|3873.2|0
1614325100000|2021-02-26 07:38:20|3886.4|3874.4|3887.2|3875.2|3887.2|3875.2|3886.4|3874.4|1
1614325110000|2021-02-26 07:38:30|3886.8|3874.8|3886.7|3874.7|3886.8|3874.8|3886.2|3874.2|0
1614325120000|2021-02-26 07:38:40|3887.2|3875.2|3887.7|3875.7|3887.7|3875.7|3887.2|3875.2|29
1614325130000|2021-02-26 07:38:50|3887.6|3875.6|3887.7|3875.7|3887.7|3875.7|3887.6|3875.6|0
1614325150000|2021-02-26 07:39:10|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|0
1614325160000|2021-02-26 07:39:20|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|3887.6|3875.6|70
1614325170000|2021-02-26 07:39:30|3888.5|3876.5|3888.5|3876.5|3888.9|3876.9|3888.5|3876.5|4
1614325180000|2021-02-26 07:39:40|3886.7|3874.7|3886.7|3874.7|3886.7|3874.7|3886.7|3874.7|3
1614325190000|2021-02-26 07:39:50|3886.3|3874.3|3886.2|3874.2|3886.3|3874.3|3886.2|3874.2|0
1614325260000|2021-02-26 07:41:00|3886.3|3874.3|3886.7|3874.7|3886.7|3874.7|3886.3|3874.3|3
1614325270000|2021-02-26 07:41:10|3886.8|3874.8|3886.3|3874.3|3886.8|3874.8|3886.3|3874.3|2
1614325280000|2021-02-26 07:41:20|3886.8|3874.8|3888.4|3876.4|3888.4|3876.4|3886.8|3874.8|21
1614325290000|2021-02-26 07:41:30|3888.3|3876.3|3888.2|3876.2|3888.3|3876.3|3888.2|3876.2|0
1614325300000|2021-02-26 07:41:40|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|3888.3|3876.3|3
1614325310000|2021-02-26 07:41:50|3888.3|3876.3|3887.8|3875.8|3888.3|3876.3|3887.8|3875.8|0
1614325320000|2021-02-26 07:42:00|3888.2|3876.2|3888.3|3876.3|3888.3|3876.3|3888.2|3876.2|1
1614325330000|2021-02-26 07:42:10|3887.8|3875.8|3888.3|3876.3|3888.3|3876.3|3887.8|3875.8|0
1614325340000|2021-02-26 07:42:20|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.3|3875.3|6
1614325350000|2021-02-26 07:42:30|||||||||2
1614325360000|2021-02-26 07:42:40|3888.3|3876.3|3888.3|3876.3|3888.8|3876.8|3888.3|3876.3|0
1614325380000|2021-02-26 07:43:00|3890.7|3878.7|3891.3|3879.3|3891.3|3879.3|3890.7|3878.7|1
1614325400000|2021-02-26 07:43:20|3891.8|3879.8|3892.3|3880.3|3892.3|3880.3|3891.8|3879.8|4
1614325410000|2021-02-26 07:43:30|3892.7|3880.7|3893.2|3881.2|3893.2|3881.2|3892.7|3880.7|0
1614325420000|2021-02-26 07:43:40|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|0
1614325430000|2021-02-26 07:43:50|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614325440000|2021-02-26 07:44:00|3892.6|3880.6|3892.6|3880.6|3892.8|3880.8|3890.5|3878.5|7
1614325450000|2021-02-26 07:44:10|3892.1|3880.1|3891.1|3879.1|3892.1|3880.1|3891.1|3879.1|0
1614325460000|2021-02-26 07:44:20|3891.5|3879.5|3891.8|3879.8|3891.8|3879.8|3891.5|3879.5|1
1614325470000|2021-02-26 07:44:30|3891.7|3879.7|3894|3882|3894|3882|3891.6|3879.6|4
1614325480000|2021-02-26 07:44:40|3893.5|3881.5|3892.6|3880.6|3893.5|3881.5|3892.6|3880.6|2
1614325490000|2021-02-26 07:44:50|3892.7|3880.7|3892.1|3880.1|3892.7|3880.7|3892.1|3880.1|0
1614325510000|2021-02-26 07:45:10|3892.6|3880.6|3893.6|3881.6|3893.6|3881.6|3892.6|3880.6|0
1614325540000|2021-02-26 07:45:40|3894.1|3882.1|3895.1|3883.1|3895.1|3883.1|3894.1|3882.1|0
1614325550000|2021-02-26 07:45:50|3895.6|3883.6|3894.1|3882.1|3895.6|3883.6|3894.1|3882.1|0
1614325560000|2021-02-26 07:46:00|3893.6|3881.6|3894.6|3882.6|3894.6|3882.6|3893.6|3881.6|0
1614325570000|2021-02-26 07:46:10|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|0
1614325580000|2021-02-26 07:46:20|3895.6|3883.6|3894.6|3882.6|3895.6|3883.6|3894.6|3882.6|0
1614325590000|2021-02-26 07:46:30|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|0
1614325600000|2021-02-26 07:46:40|3893.1|3881.1|3892.1|3880.1|3893.1|3881.1|3892.1|3880.1|0
1614325610000|2021-02-26 07:46:50|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|0
1614325620000|2021-02-26 07:47:00|3892.5|3880.5|3891.6|3879.6|3892.5|3880.5|3891.6|3879.6|0
1614325630000|2021-02-26 07:47:10|3892|3880|3893.6|3881.6|3893.6|3881.6|3892|3880|1
1614325640000|2021-02-26 07:47:20|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|4
1614325650000|2021-02-26 07:47:30|3891.5|3879.5|3893|3881|3893|3881|3891.5|3879.5|7
1614325670000|2021-02-26 07:47:50|3893.5|3881.5|3892.9|3880.9|3893.6|3881.6|3892.9|3880.9|2
1614325680000|2021-02-26 07:48:00|3890.9|3878.9|3892.2|3880.2|3892.2|3880.2|3890.9|3878.9|12
1614325690000|2021-02-26 07:48:10|3890.9|3878.9|3890.8|3878.8|3890.9|3878.9|3890.8|3878.8|2
1614325700000|2021-02-26 07:48:20|3890.3|3878.3|3888.9|3876.9|3890.3|3878.3|3887.3|3875.3|10
1614325710000|2021-02-26 07:48:30|3888.8|3876.8|3886.4|3874.4|3888.8|3876.8|3886.3|3874.3|2
1614325720000|2021-02-26 07:48:40|3886.5|3874.5|3887.5|3875.5|3887.5|3875.5|3886.4|3874.4|0
1614325730000|2021-02-26 07:48:50|3887|3875|3887.4|3875.4|3887.5|3875.5|3887|3875|0
1614325740000|2021-02-26 07:49:00|3886.9|3874.9|3886.4|3874.4|3886.9|3874.9|3885.9|3873.9|0
1614325750000|2021-02-26 07:49:10|3886|3874|3884.3|3872.3|3886|3874|3882.4|3870.4|3
1614325760000|2021-02-26 07:49:20|3883.8|3871.8|3883.4|3871.4|3883.8|3871.8|3883.4|3871.4|0
1614325770000|2021-02-26 07:49:30|3883.9|3871.9|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|0
1614325780000|2021-02-26 07:49:40|3884|3872|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|0
1614325790000|2021-02-26 07:49:50|3884.4|3872.4|3884|3872|3884.9|3872.9|3883.9|3871.9|0
1614325800000|2021-02-26 07:50:00|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1614325810000|2021-02-26 07:50:10|3883|3871|3883|3871|3883|3871|3882.9|3870.9|0
1614325820000|2021-02-26 07:50:20|3882.9|3870.9|3883|3871|3883|3871|3882.9|3870.9|0
1614325830000|2021-02-26 07:50:30|3882.9|3870.9|3882.9|3870.9|3882.9|3870.9|3882.9|3870.9|0
1614325840000|2021-02-26 07:50:40|3883|3871|3882.9|3870.9|3883.5|3871.5|3882.9|3870.9|0
1614325850000|2021-02-26 07:50:50|3883|3871|3882.9|3870.9|3883|3871|3882.9|3870.9|0
1614325870000|2021-02-26 07:51:10|3883|3871|3883|3871|3883|3871|3883|3871|0
1614325880000|2021-02-26 07:51:20|3883.8|3871.8|3883.9|3871.9|3883.9|3871.9|3883.8|3871.8|0
1614325890000|2021-02-26 07:51:30|3884.3|3872.3|3884.9|3872.9|3884.9|3872.9|3884.3|3872.3|0
1614325910000|2021-02-26 07:51:50|3885.3|3873.3|3885.9|3873.9|3885.9|3873.9|3885.3|3873.3|0
1614325920000|2021-02-26 07:52:00|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|0
1614325940000|2021-02-26 07:52:20|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|3885.3|3873.3|0
1614325950000|2021-02-26 07:52:30|3885.9|3873.9|3886|3874|3886|3874|3885.9|3873.9|0
1614325960000|2021-02-26 07:52:40|3886.8|3874.8|3886.9|3874.9|3886.9|3874.9|3886.8|3874.8|0
1614325970000|2021-02-26 07:52:50|3885|3873|3885|3873|3885|3873|3885|3873|0
1614325980000|2021-02-26 07:53:00|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|3884.9|3872.9|0
1614325990000|2021-02-26 07:53:10|3885|3873|3886.9|3874.9|3886.9|3874.9|3885|3873|0
1614326000000|2021-02-26 07:53:20|3888|3876|3888|3876|3888|3876|3888|3876|1
1614326010000|2021-02-26 07:53:30|3889.3|3877.3|3889.4|3877.4|3889.4|3877.4|3889.3|3877.3|0
1614326020000|2021-02-26 07:53:40|3889.9|3877.9|3890.3|3878.3|3890.3|3878.3|3889.9|3877.9|0
1614326030000|2021-02-26 07:53:50|3889.9|3877.9|3890.3|3878.3|3890.3|3878.3|3889.3|3877.3|0
1614326040000|2021-02-26 07:54:00|3889.3|3877.3|3888.3|3876.3|3889.3|3877.3|3888.3|3876.3|0
1614326060000|2021-02-26 07:54:20|3888.4|3876.4|3889.4|3877.4|3889.4|3877.4|3888.4|3876.4|0
1614326070000|2021-02-26 07:54:30|3888.9|3876.9|3888.4|3876.4|3888.9|3876.9|3888.4|3876.4|0
1614326080000|2021-02-26 07:54:40|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|0
1614326090000|2021-02-26 07:54:50|3887.8|3875.8|3888.3|3876.3|3888.3|3876.3|3887.8|3875.8|0
1614326100000|2021-02-26 07:55:00|3888.2|3876.2|3887.8|3875.8|3888.2|3876.2|3887.8|3875.8|0
1614326110000|2021-02-26 07:55:10|3888.4|3876.4|3886.2|3874.2|3888.4|3876.4|3886.2|3874.2|1
1614326120000|2021-02-26 07:55:20|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|0
1614326130000|2021-02-26 07:55:30|3886|3874|3885.9|3873.9|3886|3874|3885.9|3873.9|0
1614326140000|2021-02-26 07:55:40|3886.3|3874.3|3886.3|3874.3|3886.4|3874.4|3885.8|3873.8|0
1614326150000|2021-02-26 07:55:50|3886.4|3874.4|3886.9|3874.9|3886.9|3874.9|3886.4|3874.4|0
1614326160000|2021-02-26 07:56:00|3888.2|3876.2|3887.9|3875.9|3888.2|3876.2|3887.9|3875.9|0
1614326170000|2021-02-26 07:56:10|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|0
1614326190000|2021-02-26 07:56:30|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|0
1614326200000|2021-02-26 07:56:40|3889.4|3877.4|3890.4|3878.4|3890.4|3878.4|3889.4|3877.4|0
1614326210000|2021-02-26 07:56:50|3890.8|3878.8|3890.4|3878.4|3890.9|3878.9|3890.4|3878.4|19
1614326220000|2021-02-26 07:57:00|3890.3|3878.3|3890.4|3878.4|3890.4|3878.4|3890.3|3878.3|0
1614326230000|2021-02-26 07:57:10|3890.3|3878.3|3890.4|3878.4|3890.9|3878.9|3890.3|3878.3|0
1614326240000|2021-02-26 07:57:20|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3889.8|3877.8|0
1614326250000|2021-02-26 07:57:30|3890.4|3878.4|3888.9|3876.9|3890.4|3878.4|3888.2|3876.2|1
1614326260000|2021-02-26 07:57:40|3888.8|3876.8|3889.3|3877.3|3889.3|3877.3|3888.8|3876.8|0
1614326270000|2021-02-26 07:57:50|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1614326280000|2021-02-26 07:58:00|3889.4|3877.4|3888.9|3876.9|3889.4|3877.4|3888.9|3876.9|0
1614326300000|2021-02-26 07:58:20|3888.4|3876.4|3888.3|3876.3|3888.4|3876.4|3888.3|3876.3|0
1614326320000|2021-02-26 07:58:40|3887.3|3875.3|3886.3|3874.3|3887.3|3875.3|3886.3|3874.3|0
1614326330000|2021-02-26 07:58:50|3885.9|3873.9|3885.8|3873.8|3885.9|3873.9|3885.8|3873.8|0
1614326340000|2021-02-26 07:59:00|3885.3|3873.3|3884.4|3872.4|3885.3|3873.3|3883.8|3871.8|2
1614326350000|2021-02-26 07:59:10|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|3885.4|3873.4|0
1614326360000|2021-02-26 07:59:20|3885.8|3873.8|3885.4|3873.4|3885.9|3873.9|3885.4|3873.4|0
1614326370000|2021-02-26 07:59:30|3884.9|3872.9|3883.9|3871.9|3884.9|3872.9|3883.9|3871.9|2
1614326380000|2021-02-26 07:59:40|3883.4|3871.4|3882.9|3870.9|3883.9|3871.9|3882.9|3870.9|1
1614326390000|2021-02-26 07:59:50|3882.8|3870.8|3881.9|3869.9|3882.8|3870.8|3881.9|3869.9|4
1614326400000|2021-02-26 08:00:00|3881.8|3869.8|3879.8|3867.8|3881.8|3869.8|3879.8|3867.8|6
1614326410000|2021-02-26 08:00:10|3879.9|3867.9|3880.3|3868.3|3880.9|3868.9|3879.9|3867.9|4
1614326420000|2021-02-26 08:00:20|3880.9|3868.9|3881.4|3869.4|3881.4|3869.4|3880.9|3868.9|0
1614326430000|2021-02-26 08:00:30|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|0
1614326440000|2021-02-26 08:00:40|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|0
1614326450000|2021-02-26 08:00:50|3880.9|3868.9|3881.8|3869.8|3881.8|3869.8|3880.9|3868.9|2
1614326460000|2021-02-26 08:01:00|3881.4|3869.4|3880.3|3868.3|3881.4|3869.4|3880.3|3868.3|0
1614326470000|2021-02-26 08:01:10|3880.4|3868.4|3880.3|3868.3|3880.4|3868.4|3879.9|3867.9|0
1614326480000|2021-02-26 08:01:20|3880.4|3868.4|3878.9|3866.9|3880.4|3868.4|3878.9|3866.9|0
1614326490000|2021-02-26 08:01:30|3879.4|3867.4|3879.8|3867.8|3879.8|3867.8|3879.4|3867.4|0
1614326500000|2021-02-26 08:01:40|3880.2|3868.2|3880.3|3868.3|3880.4|3868.4|3880.2|3868.2|0
1614326510000|2021-02-26 08:01:50|3880.4|3868.4|3881.3|3869.3|3881.4|3869.4|3880.4|3868.4|0
1614326520000|2021-02-26 08:02:00|3881.4|3869.4|3881.9|3869.9|3881.9|3869.9|3881.4|3869.4|0
1614326530000|2021-02-26 08:02:10|3882.4|3870.4|3882.8|3870.8|3882.9|3870.9|3882.4|3870.4|0
1614326540000|2021-02-26 08:02:20|3881.9|3869.9|3880.4|3868.4|3881.9|3869.9|3880.4|3868.4|0
1614326550000|2021-02-26 08:02:30|3880.8|3868.8|3880.9|3868.9|3881.4|3869.4|3880.8|3868.8|0
1614326560000|2021-02-26 08:02:40|3880.8|3868.8|3880.3|3868.3|3880.8|3868.8|3879.8|3867.8|0
1614326570000|2021-02-26 08:02:50|3879.9|3867.9|3878.8|3866.8|3879.9|3867.9|3878.8|3866.8|0
1614326580000|2021-02-26 08:03:00|3878.9|3866.9|3877.3|3865.3|3878.9|3866.9|3877.3|3865.3|1
1614326590000|2021-02-26 08:03:10|3877.8|3865.8|3879.3|3867.3|3879.8|3867.8|3877.8|3865.8|1
1614326600000|2021-02-26 08:03:20|3878.9|3866.9|3878.2|3866.2|3879.3|3867.3|3877.7|3865.7|1
1614326610000|2021-02-26 08:03:30|3878.4|3866.4|3879.3|3867.3|3880.6|3868.6|3878.2|3866.2|3
1614326620000|2021-02-26 08:03:40|3879.8|3867.8|3878.8|3866.8|3879.8|3867.8|3878.7|3866.7|1
1614326630000|2021-02-26 08:03:50|3877.9|3865.9|3878.8|3866.8|3878.8|3866.8|3877.9|3865.9|0
1614326640000|2021-02-26 08:04:00|3879.3|3867.3|3878.8|3866.8|3879.3|3867.3|3878.8|3866.8|2
1614326650000|2021-02-26 08:04:10|3878.3|3866.3|3877.7|3865.7|3878.4|3866.4|3877.7|3865.7|0
1614326660000|2021-02-26 08:04:20|3877.8|3865.8|3877.8|3865.8|3878.3|3866.3|3877.8|3865.8|0
1614326700000|2021-02-26 08:05:00|3877.4|3865.4|3872.1|3860.1|3877.4|3865.4|3872.1|3860.1|20
1614326710000|2021-02-26 08:05:10|3872.6|3860.6|3874.2|3862.2|3874.2|3862.2|3872.1|3860.1|5
1614326720000|2021-02-26 08:05:20|3874.6|3862.6|3876.2|3864.2|3876.7|3864.7|3874.6|3862.6|0
1614326730000|2021-02-26 08:05:30|3875.7|3863.7|3874.6|3862.6|3876.7|3864.7|3874.6|3862.6|0
1614326740000|2021-02-26 08:05:40|3874.7|3862.7|3874.7|3862.7|3875.2|3863.2|3874.7|3862.7|1
1614326750000|2021-02-26 08:05:50|3874.6|3862.6|3875.1|3863.1|3875.1|3863.1|3874.6|3862.6|0
1614326760000|2021-02-26 08:06:00|3874.6|3862.6|3876.2|3864.2|3876.2|3864.2|3874.6|3862.6|0
1614326770000|2021-02-26 08:06:10|3876.6|3864.6|3875.6|3863.6|3877.6|3865.6|3875.6|3863.6|1
1614326780000|2021-02-26 08:06:20|3876.1|3864.1|3876.2|3864.2|3877.2|3865.2|3876.1|3864.1|0
1614326790000|2021-02-26 08:06:30|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1614326800000|2021-02-26 08:06:40|3876.1|3864.1|3876.7|3864.7|3876.7|3864.7|3875.7|3863.7|0
1614326810000|2021-02-26 08:06:50|3877.2|3865.2|3877.7|3865.7|3877.7|3865.7|3877.2|3865.2|0
1614326820000|2021-02-26 08:07:00|3878.2|3866.2|3878.2|3866.2|3878.7|3866.7|3878.1|3866.1|0
1614326830000|2021-02-26 08:07:10|3877.8|3865.8|3877.1|3865.1|3877.8|3865.8|3876.7|3864.7|0
1614326840000|2021-02-26 08:07:20|3877.2|3865.2|3879.1|3867.1|3879.1|3867.1|3877.2|3865.2|7
1614326850000|2021-02-26 08:07:30|3881.2|3869.2|3879.7|3867.7|3881.2|3869.2|3879.7|3867.7|2
1614326860000|2021-02-26 08:07:40|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|0
1614326870000|2021-02-26 08:07:50|3880.2|3868.2|3879.8|3867.8|3880.2|3868.2|3879.7|3867.7|0
1614326890000|2021-02-26 08:08:10|3879.7|3867.7|3879.8|3867.8|3879.8|3867.8|3879.7|3867.7|0
1614326920000|2021-02-26 08:08:40|3879.7|3867.7|3879.7|3867.7|3879.7|3867.7|3879.7|3867.7|0
1614326930000|2021-02-26 08:08:50|3879.6|3867.6|3879.2|3867.2|3879.6|3867.6|3878.7|3866.7|0
1614326940000|2021-02-26 08:09:00|3878.8|3866.8|3879.8|3867.8|3879.8|3867.8|3878.8|3866.8|0
1614326950000|2021-02-26 08:09:10|3880.3|3868.3|3881.2|3869.2|3881.2|3869.2|3880.3|3868.3|2
1614326980000|2021-02-26 08:09:40|3881.7|3869.7|3881.2|3869.2|3881.7|3869.7|3881.2|3869.2|0
1614326990000|2021-02-26 08:09:50|3881.1|3869.1|3881.7|3869.7|3881.7|3869.7|3881.1|3869.1|0
1614327000000|2021-02-26 08:10:00|3881.2|3869.2|3881.7|3869.7|3881.7|3869.7|3881.2|3869.2|0
1614327010000|2021-02-26 08:10:10|3881.6|3869.6|3883.2|3871.2|3883.2|3871.2|3881.6|3869.6|0
1614327020000|2021-02-26 08:10:20|3883.1|3871.1|3885.2|3873.2|3886.2|3874.2|3883.1|3871.1|0
1614327030000|2021-02-26 08:10:30|3884.7|3872.7|3885.7|3873.7|3885.7|3873.7|3884.7|3872.7|0
1614327040000|2021-02-26 08:10:40|3885.2|3873.2|3884.2|3872.2|3885.2|3873.2|3884.2|3872.2|0
1614327050000|2021-02-26 08:10:50|3884.7|3872.7|3886.7|3874.7|3887.1|3875.1|3884.7|3872.7|2
1614327060000|2021-02-26 08:11:00|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1614327070000|2021-02-26 08:11:10|3886.1|3874.1|3885.5|3873.5|3886.1|3874.1|3885.5|3873.5|0
1614327080000|2021-02-26 08:11:20|3885.1|3873.1|3883.7|3871.7|3885.1|3873.1|3883.7|3871.7|0
1614327090000|2021-02-26 08:11:30|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|3883.2|3871.2|1
1614327100000|2021-02-26 08:11:40|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|0
1614327110000|2021-02-26 08:11:50|3884.2|3872.2|3887.6|3875.6|3887.6|3875.6|3884.2|3872.2|5
1614327120000|2021-02-26 08:12:00|3888.4|3876.4|3886.5|3874.5|3888.5|3876.5|3886.2|3874.2|2
1614327130000|2021-02-26 08:12:10|3886|3874|3886|3874|3886|3874|3886|3874|6
1614327140000|2021-02-26 08:12:20|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1614327150000|2021-02-26 08:12:30|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.5|3874.5|15
1614327160000|2021-02-26 08:12:40|3887|3875|3882.6|3870.6|3887.1|3875.1|3881.6|3869.6|6
1614327170000|2021-02-26 08:12:50|3882.5|3870.5|3882.1|3870.1|3882.5|3870.5|3881.6|3869.6|11
1614327180000|2021-02-26 08:13:00|3883|3871|3882.6|3870.6|3883|3871|3882.1|3870.1|0
1614327200000|2021-02-26 08:13:20|3883|3871|3883.1|3871.1|3883.1|3871.1|3883|3871|0
1614327210000|2021-02-26 08:13:30|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|3
1614327220000|2021-02-26 08:13:40|3885.6|3873.6|3885.1|3873.1|3886.1|3874.1|3885.1|3873.1|9
1614327230000|2021-02-26 08:13:50|3884.7|3872.7|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|8
1614327240000|2021-02-26 08:14:00|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|5
1614327250000|2021-02-26 08:14:10|3884.6|3872.6|3884|3872|3884.6|3872.6|3883.5|3871.5|0
1614327260000|2021-02-26 08:14:20|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|0
1614327270000|2021-02-26 08:14:30|3883.5|3871.5|3884.6|3872.6|3884.6|3872.6|3883.5|3871.5|11
1614327280000|2021-02-26 08:14:40|3884.5|3872.5|3885.1|3873.1|3885.1|3873.1|3884.5|3872.5|8
1614327290000|2021-02-26 08:14:50|3886|3874|3886.5|3874.5|3886.5|3874.5|3884.1|3872.1|5
1614327300000|2021-02-26 08:15:00|3886.1|3874.1|3884.2|3872.2|3887.1|3875.1|3884.2|3872.2|1
1614327310000|2021-02-26 08:15:10|3884|3872|3885.5|3873.5|3885.5|3873.5|3884|3872|0
1614327320000|2021-02-26 08:15:20|3887.1|3875.1|3887.6|3875.6|3888.1|3876.1|3887.1|3875.1|4
1614327330000|2021-02-26 08:15:30|||||||||5
1614327340000|2021-02-26 08:15:40|3888|3876|3888.1|3876.1|3888.1|3876.1|3887.6|3875.6|1
1614327350000|2021-02-26 08:15:50|3887.7|3875.7|3890|3878|3890|3878|3887.6|3875.6|6
1614327360000|2021-02-26 08:16:00|3889.2|3877.2|3888.6|3876.6|3889.2|3877.2|3888.1|3876.1|0
1614327370000|2021-02-26 08:16:10|3889|3877|3888.6|3876.6|3889.1|3877.1|3888.5|3876.5|0
1614327380000|2021-02-26 08:16:20|3889|3877|3888.5|3876.5|3889.1|3877.1|3888.1|3876.1|3
1614327390000|2021-02-26 08:16:30|3887.7|3875.7|3887.5|3875.5|3888|3876|3887.5|3875.5|0
1614327400000|2021-02-26 08:16:40|3887.9|3875.9|3888|3876|3888|3876|3887|3875|0
1614327410000|2021-02-26 08:16:50|3887.5|3875.5|3887.5|3875.5|3887.6|3875.6|3887.5|3875.5|0
1614327420000|2021-02-26 08:17:00|3887.1|3875.1|3886|3874|3887.1|3875.1|3886|3874|0
1614327440000|2021-02-26 08:17:20|3884.7|3872.7|3885.5|3873.5|3885.5|3873.5|3884.6|3872.6|0
1614327450000|2021-02-26 08:17:30|3885.1|3873.1|3885.6|3873.6|3885.6|3873.6|3885|3873|0
1614327460000|2021-02-26 08:17:40|3886|3874|3884.6|3872.6|3886|3874|3884.6|3872.6|0
1614327470000|2021-02-26 08:17:50|3884.5|3872.5|3885.1|3873.1|3885.1|3873.1|3884.5|3872.5|0
1614327480000|2021-02-26 08:18:00|3885|3873|3883.1|3871.1|3885|3873|3883.1|3871.1|0
1614327490000|2021-02-26 08:18:10|3883|3871|3883|3871|3883|3871|3883|3871|0
1614327500000|2021-02-26 08:18:20|3883.5|3871.5|3886.4|3874.4|3886.4|3874.4|3883|3871|12
1614327510000|2021-02-26 08:18:30|3885.9|3873.9|3886.5|3874.5|3886.9|3874.9|3885.9|3873.9|0
1614327520000|2021-02-26 08:18:40|3886.1|3874.1|3885.9|3873.9|3886.1|3874.1|3885.9|3873.9|0
1614327530000|2021-02-26 08:18:50|3886.5|3874.5|3886.4|3874.4|3886.5|3874.5|3886.4|3874.4|0
1614327540000|2021-02-26 08:19:00|3886.5|3874.5|3885.9|3873.9|3886.5|3874.5|3885.9|3873.9|0
1614327550000|2021-02-26 08:19:10|3886.4|3874.4|3886.6|3874.6|3886.9|3874.9|3886.4|3874.4|0
1614327600000|2021-02-26 08:20:00|3887.1|3875.1|3888.6|3876.6|3888.6|3876.6|3887.1|3875.1|1
1614327620000|2021-02-26 08:20:20|3889|3877|3889.6|3877.6|3889.6|3877.6|3889|3877|3
1614327630000|2021-02-26 08:20:30|3890.1|3878.1|3889.1|3877.1|3890.1|3878.1|3889.1|3877.1|0
1614327640000|2021-02-26 08:20:40|3889.5|3877.5|3889.6|3877.6|3889.6|3877.6|3889.5|3877.5|5
1614327650000|2021-02-26 08:20:50|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|0
1614327660000|2021-02-26 08:21:00|3889.6|3877.6|3891.4|3879.4|3891.4|3879.4|3889.6|3877.6|13
1614327670000|2021-02-26 08:21:10|3891.5|3879.5|3889|3877|3892.5|3880.5|3888.6|3876.6|1
1614327680000|2021-02-26 08:21:20|3888.6|3876.6|3889|3877|3889|3877|3888.6|3876.6|0
1614327690000|2021-02-26 08:21:30|3888.6|3876.6|3887.6|3875.6|3889.1|3877.1|3887.6|3875.6|0
1614327700000|2021-02-26 08:21:40|3887.5|3875.5|3888.1|3876.1|3888.1|3876.1|3887.5|3875.5|0
1614327710000|2021-02-26 08:21:50|3888|3876|3889.1|3877.1|3889.1|3877.1|3888|3876|0
1614327720000|2021-02-26 08:22:00|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1614327730000|2021-02-26 08:22:10|3889|3877|3889.1|3877.1|3889.1|3877.1|3889|3877|0
1614327750000|2021-02-26 08:22:30|3888|3876|3888|3876|3888|3876|3888|3876|0
1614327760000|2021-02-26 08:22:40|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|0
1614327770000|2021-02-26 08:22:50|3888|3876|3888.6|3876.6|3888.6|3876.6|3888|3876|0
1614327820000|2021-02-26 08:23:40|3888.5|3876.5|3888.6|3876.6|3888.6|3876.6|3888.5|3876.5|0
1614327860000|2021-02-26 08:24:20|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|0
1614327870000|2021-02-26 08:24:30|3889.3|3877.3|3888.6|3876.6|3891.1|3879.1|3888.6|3876.6|9
1614327880000|2021-02-26 08:24:40|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|1
1614327900000|2021-02-26 08:25:00|3892.1|3880.1|3895|3883|3895|3883|3892.1|3880.1|9
1614327910000|2021-02-26 08:25:10|3895.5|3883.5|3893.2|3881.2|3895.6|3883.6|3893.2|3881.2|9
1614327920000|2021-02-26 08:25:20|3894.1|3882.1|3894.2|3882.2|3894.2|3882.2|3894.1|3882.1|4
1614327930000|2021-02-26 08:25:30|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|4
1614327940000|2021-02-26 08:25:40|3895.6|3883.6|3898.7|3886.7|3898.7|3886.7|3895.6|3883.6|0
1614327950000|2021-02-26 08:25:50|3898.3|3886.3|3895.2|3883.2|3898.3|3886.3|3895.2|3883.2|0
1614327960000|2021-02-26 08:26:00|3895.1|3883.1|3896.2|3884.2|3896.2|3884.2|3895.1|3883.1|4
1614327970000|2021-02-26 08:26:10|3896.7|3884.7|3897.7|3885.7|3897.7|3885.7|3896.7|3884.7|4
1614327980000|2021-02-26 08:26:20|3897.3|3885.3|3897.2|3885.2|3897.3|3885.3|3897.2|3885.2|0
1614328000000|2021-02-26 08:26:40|3896.6|3884.6|3896.2|3884.2|3897|3885|3895.8|3883.8|1
1614328010000|2021-02-26 08:26:50|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|0
1614328030000|2021-02-26 08:27:10|3896.2|3884.2|3898.1|3886.1|3898.1|3886.1|3896.2|3884.2|0
1614328040000|2021-02-26 08:27:20|3897.6|3885.6|3895.5|3883.5|3897.6|3885.6|3895.5|3883.5|1
1614328050000|2021-02-26 08:27:30|3896.9|3884.9|3895.4|3883.4|3896.9|3884.9|3895.4|3883.4|10
1614328060000|2021-02-26 08:27:40|3895|3883|3895|3883|3895|3883|3895|3883|0
1614328070000|2021-02-26 08:27:50|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.2|3883.2|2
1614328080000|2021-02-26 08:28:00|3895.9|3883.9|3895|3883|3896|3884|3895|3883|5
1614328090000|2021-02-26 08:28:10|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|0
1614328100000|2021-02-26 08:28:20|3895.1|3883.1|3895|3883|3895.1|3883.1|3895|3883|0
1614328110000|2021-02-26 08:28:30|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|0
1614328120000|2021-02-26 08:28:40|3894.4|3882.4|3894|3882|3894.5|3882.5|3892.7|3880.7|10
1614328130000|2021-02-26 08:28:50|3893.6|3881.6|3893|3881|3893.6|3881.6|3893|3881|19
1614328140000|2021-02-26 08:29:00|3893.1|3881.1|3892.6|3880.6|3893.1|3881.1|3892.6|3880.6|1
1614328150000|2021-02-26 08:29:10|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|1
1614328160000|2021-02-26 08:29:20|3892.6|3880.6|3893|3881|3893|3881|3892.5|3880.5|1
1614328170000|2021-02-26 08:29:30|3893.5|3881.5|3892.6|3880.6|3893.6|3881.6|3892.6|3880.6|1
1614328180000|2021-02-26 08:29:40|3893.1|3881.1|3894.2|3882.2|3894.2|3882.2|3893.1|3881.1|16
1614328190000|2021-02-26 08:29:50|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|0
1614328200000|2021-02-26 08:30:00|||||||||8
1614328210000|2021-02-26 08:30:10|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3893.7|3881.7|11
1614328220000|2021-02-26 08:30:20|3893.7|3881.7|3894.2|3882.2|3894.2|3882.2|3893.7|3881.7|0
1614328230000|2021-02-26 08:30:30|3893.7|3881.7|3893.2|3881.2|3893.7|3881.7|3893.2|3881.2|0
1614328240000|2021-02-26 08:30:40|3893.3|3881.3|3892.7|3880.7|3893.3|3881.3|3892.3|3880.3|0
1614328250000|2021-02-26 08:30:50|3892.8|3880.8|3893.2|3881.2|3893.2|3881.2|3892.8|3880.8|0
1614328260000|2021-02-26 08:31:00|3894.1|3882.1|3894.3|3882.3|3894.3|3882.3|3894.1|3882.1|0
1614328270000|2021-02-26 08:31:10|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1614328300000|2021-02-26 08:31:40|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|9
1614328310000|2021-02-26 08:31:50|3891.3|3879.3|3892.2|3880.2|3892.2|3880.2|3891.3|3879.3|5
1614328320000|2021-02-26 08:32:00|3891.7|3879.7|3890.7|3878.7|3891.7|3879.7|3890.7|3878.7|4
1614328330000|2021-02-26 08:32:10|3889.8|3877.8|3887.7|3875.7|3889.8|3877.8|3887.7|3875.7|1
1614328340000|2021-02-26 08:32:20|3887.4|3875.4|3887.2|3875.2|3887.7|3875.7|3887.2|3875.2|5
1614328350000|2021-02-26 08:32:30|3887.7|3875.7|3887.3|3875.3|3887.8|3875.8|3885.9|3873.9|5
1614328360000|2021-02-26 08:32:40|3887.8|3875.8|3887.3|3875.3|3887.8|3875.8|3887.2|3875.2|0
1614328370000|2021-02-26 08:32:50|3887.7|3875.7|3887.3|3875.3|3887.7|3875.7|3887.3|3875.3|0
1614328380000|2021-02-26 08:33:00|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1614328390000|2021-02-26 08:33:10|3887.8|3875.8|3887.9|3875.9|3887.9|3875.9|3887.8|3875.8|0
1614328400000|2021-02-26 08:33:20|3888.4|3876.4|3887.3|3875.3|3888.4|3876.4|3887.3|3875.3|0
1614328410000|2021-02-26 08:33:30|3887.8|3875.8|3887.7|3875.7|3887.8|3875.8|3887.7|3875.7|0
1614328420000|2021-02-26 08:33:40|3887.8|3875.8|3888.2|3876.2|3888.2|3876.2|3887.8|3875.8|10
1614328430000|2021-02-26 08:33:50|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1614328440000|2021-02-26 08:34:00|3888.2|3876.2|3887.7|3875.7|3888.6|3876.6|3887.7|3875.7|25
1614328450000|2021-02-26 08:34:10|3888.6|3876.6|3888.7|3876.7|3888.7|3876.7|3888.6|3876.6|36
1614328460000|2021-02-26 08:34:20|3889.2|3877.2|3890.6|3878.6|3890.6|3878.6|3889.2|3877.2|0
1614328470000|2021-02-26 08:34:30|3891|3879|3890.6|3878.6|3891|3879|3890.6|3878.6|0
1614328490000|2021-02-26 08:34:50|3891.1|3879.1|3891.6|3879.6|3891.6|3879.6|3891.1|3879.1|0
1614328500000|2021-02-26 08:35:00|3892.1|3880.1|3892.6|3880.6|3892.6|3880.6|3892.1|3880.1|0
1614328520000|2021-02-26 08:35:20|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1614328530000|2021-02-26 08:35:30|3892.6|3880.6|3891.1|3879.1|3892.6|3880.6|3891.1|3879.1|0
1614328540000|2021-02-26 08:35:40|3891.2|3879.2|3891.6|3879.6|3891.7|3879.7|3891.2|3879.2|0
1614328560000|2021-02-26 08:36:00|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|0
1614328570000|2021-02-26 08:36:10|||||||||4
1614328580000|2021-02-26 08:36:20|3890.6|3878.6|3889.1|3877.1|3890.6|3878.6|3889.1|3877.1|0
1614328590000|2021-02-26 08:36:30|3889.6|3877.6|3891.1|3879.1|3891.1|3879.1|3889.6|3877.6|0
1614328600000|2021-02-26 08:36:40|3891.6|3879.6|3892.6|3880.6|3892.6|3880.6|3891.6|3879.6|0
1614328610000|2021-02-26 08:36:50|3893|3881|3892.6|3880.6|3893.1|3881.1|3892.6|3880.6|1
1614328630000|2021-02-26 08:37:10|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614328650000|2021-02-26 08:37:30|3892.6|3880.6|3891.6|3879.6|3892.6|3880.6|3891.6|3879.6|0
1614328680000|2021-02-26 08:38:00|3891.1|3879.1|3889.6|3877.6|3891.1|3879.1|3889.6|3877.6|1
1614328690000|2021-02-26 08:38:10|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1614328700000|2021-02-26 08:38:20|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1614328720000|2021-02-26 08:38:40|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1614328740000|2021-02-26 08:39:00|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|0
1614328810000|2021-02-26 08:40:10|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|0
1614328820000|2021-02-26 08:40:20|3889.3|3877.3|3889.1|3877.1|3889.3|3877.3|3889.1|3877.1|0
1614328840000|2021-02-26 08:40:40|3889.2|3877.2|3889.1|3877.1|3889.2|3877.2|3889.1|3877.1|0
1614328920000|2021-02-26 08:42:00|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1614328930000|2021-02-26 08:42:10|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1614328940000|2021-02-26 08:42:20|3888.7|3876.7|3884.1|3872.1|3888.7|3876.7|3884.1|3872.1|4
1614328950000|2021-02-26 08:42:30|3884.2|3872.2|3883.2|3871.2|3884.2|3872.2|3883.1|3871.1|1
1614328960000|2021-02-26 08:42:40|3883.1|3871.1|3883.2|3871.2|3883.2|3871.2|3883.1|3871.1|0
1614328970000|2021-02-26 08:42:50|3883.7|3871.7|3883.2|3871.2|3883.8|3871.8|3883.2|3871.2|0
1614328980000|2021-02-26 08:43:00|3883.6|3871.6|3883.7|3871.7|3883.7|3871.7|3883.6|3871.6|0
1614328990000|2021-02-26 08:43:10|3884.1|3872.1|3882.5|3870.5|3884.1|3872.1|3881.6|3869.6|1
1614329000000|2021-02-26 08:43:20|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1614329010000|2021-02-26 08:43:30|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|0
1614329020000|2021-02-26 08:43:40|3882.1|3870.1|3882.1|3870.1|3882.5|3870.5|3882.1|3870.1|1
1614329030000|2021-02-26 08:43:50|3882|3870|3881.6|3869.6|3882.5|3870.5|3881.6|3869.6|2
1614329040000|2021-02-26 08:44:00|3881.5|3869.5|3881.6|3869.6|3882|3870|3881.5|3869.5|0
1614329050000|2021-02-26 08:44:10|3882|3870|3883|3871|3883.5|3871.5|3881.6|3869.6|2
1614329060000|2021-02-26 08:44:20|3882.9|3870.9|3882.9|3870.9|3882.9|3870.9|3882.9|3870.9|1
1614329080000|2021-02-26 08:44:40|3883|3871|3883.5|3871.5|3883.5|3871.5|3883|3871|3
1614329090000|2021-02-26 08:44:50|3883.6|3871.6|3886.5|3874.5|3886.5|3874.5|3883.6|3871.6|2
1614329100000|2021-02-26 08:45:00|3885.5|3873.5|3885.5|3873.5|3886|3874|3885.5|3873.5|0
1614329110000|2021-02-26 08:45:10|3885|3873|3885|3873|3885|3873|3884.5|3872.5|0
1614329120000|2021-02-26 08:45:20|3884|3872|3884|3872|3884|3872|3884|3872|2
1614329130000|2021-02-26 08:45:30|||||||||1
1614329140000|2021-02-26 08:45:40|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1614329160000|2021-02-26 08:46:00|3881.4|3869.4|3879.1|3867.1|3881.4|3869.4|3879.1|3867.1|5
1614329170000|2021-02-26 08:46:10|3879|3867|3880|3868|3880|3868|3878|3866|2
1614329180000|2021-02-26 08:46:20|3879.5|3867.5|3880.5|3868.5|3880.5|3868.5|3879.5|3867.5|0
1614329190000|2021-02-26 08:46:30|3880|3868|3878.5|3866.5|3880|3868|3878.5|3866.5|0
1614329200000|2021-02-26 08:46:40|3879|3867|3880|3868|3880|3868|3879|3867|0
1614329210000|2021-02-26 08:46:50|3880.5|3868.5|3880|3868|3881|3869|3880|3868|0
1614329220000|2021-02-26 08:47:00|3879.5|3867.5|3880|3868|3880|3868|3879.5|3867.5|0
1614329240000|2021-02-26 08:47:20|3880.4|3868.4|3878.9|3866.9|3880.4|3868.4|3878.9|3866.9|1
1614329250000|2021-02-26 08:47:30|3878.5|3866.5|3878.4|3866.4|3878.5|3866.5|3878.4|3866.4|8
1614329260000|2021-02-26 08:47:40|3878.5|3866.5|3878.4|3866.4|3878.9|3866.9|3878.4|3866.4|0
1614329270000|2021-02-26 08:47:50|3878.8|3866.8|3879.4|3867.4|3879.9|3867.9|3878.8|3866.8|0
1614329280000|2021-02-26 08:48:00|3878.9|3866.9|3878.3|3866.3|3878.9|3866.9|3878.3|3866.3|0
1614329290000|2021-02-26 08:48:10|3877.9|3865.9|3880.4|3868.4|3880.4|3868.4|3877.9|3865.9|0
1614329300000|2021-02-26 08:48:20|3880|3868|3879.9|3867.9|3880.4|3868.4|3879.9|3867.9|0
1614329320000|2021-02-26 08:48:40|3880.4|3868.4|3880.4|3868.4|3880.4|3868.4|3879.9|3867.9|0
1614329330000|2021-02-26 08:48:50|3880.9|3868.9|3881.3|3869.3|3881.3|3869.3|3880.9|3868.9|9
1614329340000|2021-02-26 08:49:00|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|3881.4|3869.4|0
1614329350000|2021-02-26 08:49:10|3880.9|3868.9|3880.9|3868.9|3881.4|3869.4|3880.9|3868.9|0
1614329360000|2021-02-26 08:49:20|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|3880.4|3868.4|1
1614329370000|2021-02-26 08:49:30|3880|3868|3879.5|3867.5|3880|3868|3879.5|3867.5|3
1614329380000|2021-02-26 08:49:40|3879.1|3867.1|3880.1|3868.1|3880.1|3868.1|3879.1|3867.1|0
1614329400000|2021-02-26 08:50:00|3879.1|3867.1|3877.7|3865.7|3879.2|3867.2|3877.7|3865.7|0
1614329410000|2021-02-26 08:50:10|3877.6|3865.6|3877.5|3865.5|3877.6|3865.6|3877.5|3865.5|0
1614329420000|2021-02-26 08:50:20|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|0
1614329430000|2021-02-26 08:50:30|3877.1|3865.1|3876.7|3864.7|3877.1|3865.1|3876.7|3864.7|0
1614329440000|2021-02-26 08:50:40|3876.2|3864.2|3874.1|3862.1|3876.2|3864.2|3874.1|3862.1|0
1614329450000|2021-02-26 08:50:50|3874.2|3862.2|3876.1|3864.1|3876.1|3864.1|3874.1|3862.1|0
1614329470000|2021-02-26 08:51:10|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|3876.6|3864.6|0
1614329480000|2021-02-26 08:51:20|3877.2|3865.2|3877.7|3865.7|3877.7|3865.7|3877.2|3865.2|0
1614329490000|2021-02-26 08:51:30|3878.1|3866.1|3880.1|3868.1|3880.1|3868.1|3878.1|3866.1|0
1614329500000|2021-02-26 08:51:40|3879.7|3867.7|3878.6|3866.6|3879.7|3867.7|3878.6|3866.6|0
1614329510000|2021-02-26 08:51:50|3879.1|3867.1|3879.7|3867.7|3879.7|3867.7|3879.1|3867.1|0
1614329520000|2021-02-26 08:52:00|3880.1|3868.1|3880.1|3868.1|3880.5|3868.5|3880.1|3868.1|2
1614329530000|2021-02-26 08:52:10|3880.5|3868.5|3880|3868|3880.5|3868.5|3880|3868|0
1614329540000|2021-02-26 08:52:20|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|0
1614329560000|2021-02-26 08:52:40|3879.1|3867.1|3877.9|3865.9|3879.1|3867.1|3877.9|3865.9|0
1614329570000|2021-02-26 08:52:50|3877.1|3865.1|3876.9|3864.9|3877.1|3865.1|3876.9|3864.9|0
1614329580000|2021-02-26 08:53:00|3878|3866|3877.5|3865.5|3878|3866|3877.5|3865.5|0
1614329600000|2021-02-26 08:53:20|3877|3865|3878.5|3866.5|3878.5|3866.5|3876.9|3864.9|0
1614329610000|2021-02-26 08:53:30|3878.6|3866.6|3879.1|3867.1|3879.1|3867.1|3878.6|3866.6|0
1614329640000|2021-02-26 08:54:00|3878.6|3866.6|3877.9|3865.9|3878.6|3866.6|3877.9|3865.9|0
1614329650000|2021-02-26 08:54:10|3878.4|3866.4|3877.4|3865.4|3878.4|3866.4|3877.4|3865.4|0
1614329660000|2021-02-26 08:54:20|3877|3865|3877|3865|3877|3865|3876.9|3864.9|0
1614329670000|2021-02-26 08:54:30|3876.8|3864.8|3877.1|3865.1|3877.1|3865.1|3876.6|3864.6|1
1614329680000|2021-02-26 08:54:40|3876.9|3864.9|3876.1|3864.1|3876.9|3864.9|3875.5|3863.5|0
1614329690000|2021-02-26 08:54:50|3875.1|3863.1|3874.6|3862.6|3875.1|3863.1|3873.6|3861.6|0
1614329700000|2021-02-26 08:55:00|3873.1|3861.1|3874|3862|3874|3862|3872.1|3860.1|3
1614329710000|2021-02-26 08:55:10|3874.4|3862.4|3874.5|3862.5|3874.5|3862.5|3874.4|3862.4|0
1614329720000|2021-02-26 08:55:20|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|0
1614329730000|2021-02-26 08:55:30|||||||||1
1614329740000|2021-02-26 08:55:40|3875|3863|3874.6|3862.6|3875.2|3863.2|3874.6|3862.6|1
1614329750000|2021-02-26 08:55:50|3875.1|3863.1|3874.8|3862.8|3875.1|3863.1|3874.8|3862.8|1
1614329760000|2021-02-26 08:56:00|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|3875.2|3863.2|0
1614329770000|2021-02-26 08:56:10|3874.4|3862.4|3873.8|3861.8|3874.4|3862.4|3873.8|3861.8|2
1614329780000|2021-02-26 08:56:20|3875.5|3863.5|3876.1|3864.1|3876.1|3864.1|3875.1|3863.1|2
1614329790000|2021-02-26 08:56:30|3876.5|3864.5|3877.6|3865.6|3878.1|3866.1|3876.5|3864.5|2
1614329800000|2021-02-26 08:56:40|3877.5|3865.5|3877.5|3865.5|3877.5|3865.5|3877|3865|0
1614329810000|2021-02-26 08:56:50|3877|3865|3876.5|3864.5|3877|3865|3876.5|3864.5|0
1614329820000|2021-02-26 08:57:00|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|0
1614329830000|2021-02-26 08:57:10|3876.1|3864.1|3876.5|3864.5|3876.5|3864.5|3876|3864|6
1614329840000|2021-02-26 08:57:20|3877.1|3865.1|3877.5|3865.5|3877.5|3865.5|3877.1|3865.1|0
1614329850000|2021-02-26 08:57:30|3878.4|3866.4|3878.5|3866.5|3878.5|3866.5|3878.4|3866.4|0
1614329860000|2021-02-26 08:57:40|3877.6|3865.6|3879|3867|3879.4|3867.4|3877.6|3865.6|0
1614329870000|2021-02-26 08:57:50|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1614329880000|2021-02-26 08:58:00|3879|3867|3879.5|3867.5|3879.5|3867.5|3879|3867|0
1614329890000|2021-02-26 08:58:10|3879|3867|3880.9|3868.9|3880.9|3868.9|3879|3867|14
1614329900000|2021-02-26 08:58:20|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|32
1614329910000|2021-02-26 08:58:30|||||||||19
1614329920000|2021-02-26 08:58:40|3880.9|3868.9|3880.8|3868.8|3880.9|3868.9|3880.8|3868.8|36
1614329930000|2021-02-26 08:58:50|||||||||7
1614329940000|2021-02-26 08:59:00|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|6
1614329960000|2021-02-26 08:59:20|3880.7|3868.7|3880.6|3868.6|3880.7|3868.7|3880.6|3868.6|2
1614329980000|2021-02-26 08:59:40|||||||||2
1614329990000|2021-02-26 08:59:50|||||||||7
1614330000000|2021-02-26 09:00:00|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|2
1614330010000|2021-02-26 09:00:10|3880.9|3868.9|3880.8|3868.8|3880.9|3868.9|3880.8|3868.8|0
1614330020000|2021-02-26 09:00:20|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|0
1614330030000|2021-02-26 09:00:30|3880.5|3868.5|3879.6|3867.6|3880.5|3868.5|3879.6|3867.6|10
1614330040000|2021-02-26 09:00:40|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|0
1614330050000|2021-02-26 09:00:50|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|0
1614330060000|2021-02-26 09:01:00|3879.1|3867.1|3881.6|3869.6|3881.6|3869.6|3879.1|3867.1|6
1614330080000|2021-02-26 09:01:20|3881.2|3869.2|3882.2|3870.2|3882.2|3870.2|3881.2|3869.2|0
1614330100000|2021-02-26 09:01:40|3882.6|3870.6|3883.2|3871.2|3883.2|3871.2|3882.6|3870.6|0
1614330110000|2021-02-26 09:01:50|3883.6|3871.6|3882.6|3870.6|3884.7|3872.7|3882.6|3870.6|3
1614330120000|2021-02-26 09:02:00|3882.7|3870.7|3882.7|3870.7|3882.8|3870.8|3882.7|3870.7|0
1614330130000|2021-02-26 09:02:10|3882.6|3870.6|3883.2|3871.2|3883.2|3871.2|3882.6|3870.6|0
1614330140000|2021-02-26 09:02:20|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|0
1614330150000|2021-02-26 09:02:30|3884.1|3872.1|3884.2|3872.2|3884.6|3872.6|3884.1|3872.1|0
1614330160000|2021-02-26 09:02:40|3884.7|3872.7|3885.2|3873.2|3885.2|3873.2|3884.7|3872.7|0
1614330170000|2021-02-26 09:02:50|3886.1|3874.1|3885.7|3873.7|3886.6|3874.6|3885.7|3873.7|0
1614330180000|2021-02-26 09:03:00|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|3885.2|3873.2|0
1614330190000|2021-02-26 09:03:10|3884.8|3872.8|3885.6|3873.6|3885.6|3873.6|3884.8|3872.8|0
1614330200000|2021-02-26 09:03:20|3886.6|3874.6|3886.2|3874.2|3886.6|3874.6|3885.6|3873.6|0
1614330210000|2021-02-26 09:03:30|3886.6|3874.6|3887.2|3875.2|3887.2|3875.2|3886.6|3874.6|0
1614330220000|2021-02-26 09:03:40|3886.2|3874.2|3885.1|3873.1|3886.6|3874.6|3885.1|3873.1|1
1614330230000|2021-02-26 09:03:50|3885.5|3873.5|3885.7|3873.7|3885.7|3873.7|3885.5|3873.5|0
1614330240000|2021-02-26 09:04:00|3886.1|3874.1|3885.6|3873.6|3886.2|3874.2|3885.6|3873.6|0
1614330250000|2021-02-26 09:04:10|3885.7|3873.7|3889.7|3877.7|3890.7|3878.7|3885.7|3873.7|3
1614330260000|2021-02-26 09:04:20|||||||||1
1614330270000|2021-02-26 09:04:30|3889.3|3877.3|3889.8|3877.8|3889.8|3877.8|3889.3|3877.3|0
1614330280000|2021-02-26 09:04:40|3890.2|3878.2|3890.6|3878.6|3890.6|3878.6|3889.8|3877.8|0
1614330290000|2021-02-26 09:04:50|3890.3|3878.3|3890.2|3878.2|3890.3|3878.3|3890.2|3878.2|0
1614330320000|2021-02-26 09:05:20|3890.6|3878.6|3892.2|3880.2|3892.2|3880.2|3890.6|3878.6|0
1614330330000|2021-02-26 09:05:30|3892.3|3880.3|3893.2|3881.2|3893.2|3881.2|3892.3|3880.3|0
1614330340000|2021-02-26 09:05:40|3893.7|3881.7|3895.2|3883.2|3895.2|3883.2|3893.7|3881.7|0
1614330360000|2021-02-26 09:06:00|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|2
1614330370000|2021-02-26 09:06:10|3898.7|3886.7|3899.2|3887.2|3899.2|3887.2|3898.7|3886.7|0
1614330390000|2021-02-26 09:06:30|3900.5|3888.5|3900.2|3888.2|3900.7|3888.7|3899.7|3887.7|0
1614330400000|2021-02-26 09:06:40|3899.2|3887.2|3898.2|3886.2|3899.2|3887.2|3898.2|3886.2|0
1614330410000|2021-02-26 09:06:50|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1614330420000|2021-02-26 09:07:00|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|0
1614330430000|2021-02-26 09:07:10|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|1
1614330440000|2021-02-26 09:07:20|3897.3|3885.3|3895.8|3883.8|3897.3|3885.3|3895.8|3883.8|0
1614330450000|2021-02-26 09:07:30|3895.7|3883.7|3895.8|3883.8|3896.2|3884.2|3895.7|3883.7|0
1614330460000|2021-02-26 09:07:40|3895.7|3883.7|3895.8|3883.8|3896.2|3884.2|3895.7|3883.7|0
1614330470000|2021-02-26 09:07:50|3895.7|3883.7|3896.3|3884.3|3896.3|3884.3|3895.7|3883.7|0
1614330480000|2021-02-26 09:08:00|3895.8|3883.8|3895.7|3883.7|3895.8|3883.8|3895.7|3883.7|0
1614330490000|2021-02-26 09:08:10|3895.8|3883.8|3896.3|3884.3|3896.4|3884.4|3895.8|3883.8|0
1614330500000|2021-02-26 09:08:20|3896.4|3884.4|3898.7|3886.7|3898.7|3886.7|3896.4|3884.4|1
1614330520000|2021-02-26 09:08:40|3898.2|3886.2|3901.3|3889.3|3901.8|3889.8|3898.2|3886.2|5
1614330530000|2021-02-26 09:08:50|3901.8|3889.8|3900.7|3888.7|3902.3|3890.3|3899.9|3887.9|0
1614330540000|2021-02-26 09:09:00|3900.8|3888.8|3899.9|3887.9|3901.7|3889.7|3899.4|3887.4|1
1614330550000|2021-02-26 09:09:10|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|0
1614330560000|2021-02-26 09:09:20|3899.9|3887.9|3901.9|3889.9|3901.9|3889.9|3899.9|3887.9|0
1614330570000|2021-02-26 09:09:30|3902.4|3890.4|3903.4|3891.4|3903.6|3891.6|3902.4|3890.4|2
1614330580000|2021-02-26 09:09:40|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1614330590000|2021-02-26 09:09:50|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1614330600000|2021-02-26 09:10:00|3903|3891|3903.4|3891.4|3903.4|3891.4|3902.9|3890.9|0
1614330610000|2021-02-26 09:10:10|3903.5|3891.5|3903.4|3891.4|3903.5|3891.5|3903.3|3891.3|0
1614330630000|2021-02-26 09:10:30|3903.3|3891.3|3903.4|3891.4|3903.4|3891.4|3902.9|3890.9|0
1614330640000|2021-02-26 09:10:40|3903.3|3891.3|3902.8|3890.8|3903.3|3891.3|3902.8|3890.8|0
1614330650000|2021-02-26 09:10:50|3903.7|3891.7|3902.3|3890.3|3903.7|3891.7|3902.3|3890.3|14
1614330660000|2021-02-26 09:11:00|3901.8|3889.8|3900|3888|3901.8|3889.8|3900|3888|0
1614330670000|2021-02-26 09:11:10|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614330680000|2021-02-26 09:11:20|3900.5|3888.5|3901|3889|3901|3889|3900.5|3888.5|0
1614330690000|2021-02-26 09:11:30|3900.9|3888.9|3901|3889|3901|3889|3900.9|3888.9|0
1614330700000|2021-02-26 09:11:40|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1614330710000|2021-02-26 09:11:50|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|0
1614330730000|2021-02-26 09:12:10|3901|3889|3901|3889|3901|3889|3901|3889|0
1614330810000|2021-02-26 09:13:30|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1614330850000|2021-02-26 09:14:10|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|0
1614330860000|2021-02-26 09:14:20|3900.2|3888.2|3899.7|3887.7|3900.2|3888.2|3899.7|3887.7|0
1614330870000|2021-02-26 09:14:30|3899.3|3887.3|3899.8|3887.8|3899.8|3887.8|3899.3|3887.3|0
1614330880000|2021-02-26 09:14:40|3900.3|3888.3|3899.4|3887.4|3900.4|3888.4|3899.4|3887.4|4
1614330900000|2021-02-26 09:15:00|3899.8|3887.8|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1614330910000|2021-02-26 09:15:10|3899.8|3887.8|3898.4|3886.4|3899.8|3887.8|3898.4|3886.4|0
1614330920000|2021-02-26 09:15:20|3898.3|3886.3|3898.9|3886.9|3898.9|3886.9|3898.3|3886.3|0
1614330930000|2021-02-26 09:15:30|3898.4|3886.4|3899.4|3887.4|3899.4|3887.4|3898.4|3886.4|0
1614330950000|2021-02-26 09:15:50|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|0
1614330960000|2021-02-26 09:16:00|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|1
1614330970000|2021-02-26 09:16:10|3899.5|3887.5|3900|3888|3900|3888|3899.5|3887.5|0
1614330980000|2021-02-26 09:16:20|3899.6|3887.6|3899.5|3887.5|3899.6|3887.6|3899.5|3887.5|0
1614330990000|2021-02-26 09:16:30|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1614331010000|2021-02-26 09:16:50|3899.9|3887.9|3900.9|3888.9|3900.9|3888.9|3899.9|3887.9|2
1614331020000|2021-02-26 09:17:00|3901|3889|3902.5|3890.5|3902.5|3890.5|3901|3889|0
1614331030000|2021-02-26 09:17:10|3902.9|3890.9|3909.5|3897.5|3911.8|3899.8|3902.9|3890.9|6
1614331040000|2021-02-26 09:17:20|3909.4|3897.4|3909.3|3897.3|3909.5|3897.5|3909.3|3897.3|2
1614331060000|2021-02-26 09:17:40|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1614331070000|2021-02-26 09:17:50|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1614331080000|2021-02-26 09:18:00|3910|3898|3909.8|3897.8|3910|3898|3909.8|3897.8|0
1614331090000|2021-02-26 09:18:10|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1614331100000|2021-02-26 09:18:20|3909.8|3897.8|3908.3|3896.3|3909.8|3897.8|3908.3|3896.3|0
1614331110000|2021-02-26 09:18:30|3907.8|3895.8|3907.9|3895.9|3907.9|3895.9|3907.8|3895.8|0
1614331120000|2021-02-26 09:18:40|3908.4|3896.4|3908.3|3896.3|3908.9|3896.9|3906.9|3894.9|0
1614331130000|2021-02-26 09:18:50|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|3908.8|3896.8|0
1614331140000|2021-02-26 09:19:00|3908.8|3896.8|3908.3|3896.3|3908.8|3896.8|3908.3|3896.3|0
1614331150000|2021-02-26 09:19:10|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1614331160000|2021-02-26 09:19:20|3907.3|3895.3|3906.9|3894.9|3907.3|3895.3|3906.9|3894.9|0
1614331170000|2021-02-26 09:19:30|3907.3|3895.3|3904.8|3892.8|3907.3|3895.3|3904.8|3892.8|0
1614331180000|2021-02-26 09:19:40|3904.9|3892.9|3903.5|3891.5|3905.9|3893.9|3903.4|3891.4|1
1614331190000|2021-02-26 09:19:50|3903.4|3891.4|3902.9|3890.9|3903.4|3891.4|3902.9|3890.9|0
1614331200000|2021-02-26 09:20:00|3905.4|3893.4|3904.4|3892.4|3905.8|3893.8|3903.9|3891.9|1
1614331210000|2021-02-26 09:20:10|3903.9|3891.9|3902.9|3890.9|3903.9|3891.9|3902.8|3890.8|0
1614331220000|2021-02-26 09:20:20|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1614331230000|2021-02-26 09:20:30|3903.2|3891.2|3903.5|3891.5|3903.5|3891.5|3903.2|3891.2|0
1614331240000|2021-02-26 09:20:40|3903.9|3891.9|3904|3892|3904|3892|3903.9|3891.9|0
1614331250000|2021-02-26 09:20:50|3904.5|3892.5|3904|3892|3904.5|3892.5|3904|3892|1
1614331270000|2021-02-26 09:21:10|3903.9|3891.9|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1614331280000|2021-02-26 09:21:20|3903.3|3891.3|3902.4|3890.4|3903.3|3891.3|3902.4|3890.4|0
1614331310000|2021-02-26 09:21:50|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|0
1614331320000|2021-02-26 09:22:00|3903.4|3891.4|3903.3|3891.3|3903.8|3891.8|3903.3|3891.3|0
1614331330000|2021-02-26 09:22:10|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1614331340000|2021-02-26 09:22:20|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1614331360000|2021-02-26 09:22:40|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|1
1614331370000|2021-02-26 09:22:50|3903.3|3891.3|3904.3|3892.3|3904.3|3892.3|3903.3|3891.3|7
1614331380000|2021-02-26 09:23:00|3904.5|3892.5|3905|3893|3905|3893|3904|3892|4
1614331390000|2021-02-26 09:23:10|3904.1|3892.1|3903|3891|3904.1|3892.1|3903|3891|1
1614331400000|2021-02-26 09:23:20|3903.4|3891.4|3904|3892|3904|3892|3903.4|3891.4|1
1614331410000|2021-02-26 09:23:30|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1614331430000|2021-02-26 09:23:50|3903.3|3891.3|3902.8|3890.8|3903.3|3891.3|3902.8|3890.8|1
1614331440000|2021-02-26 09:24:00|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|0
1614331450000|2021-02-26 09:24:10|3902.7|3890.7|3902.3|3890.3|3903|3891|3902.3|3890.3|0
1614331460000|2021-02-26 09:24:20|3902.1|3890.1|3900.2|3888.2|3902.1|3890.1|3900.2|3888.2|1
1614331470000|2021-02-26 09:24:30|3900.3|3888.3|3900.4|3888.4|3900.4|3888.4|3900.3|3888.3|0
1614331480000|2021-02-26 09:24:40|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|0
1614331500000|2021-02-26 09:25:00|3899.8|3887.8|3899.9|3887.9|3899.9|3887.9|3899.8|3887.8|0
1614331510000|2021-02-26 09:25:10|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|0
1614331520000|2021-02-26 09:25:20|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1614331580000|2021-02-26 09:26:20|3899.8|3887.8|3899.8|3887.8|3899.9|3887.9|3899.8|3887.8|1
1614331590000|2021-02-26 09:26:30|3899.9|3887.9|3900.5|3888.5|3900.5|3888.5|3899.9|3887.9|0
1614331600000|2021-02-26 09:26:40|3901.1|3889.1|3902|3890|3902|3890|3901.1|3889.1|1
1614331610000|2021-02-26 09:26:50|3901.9|3889.9|3900.8|3888.8|3901.9|3889.9|3900.8|3888.8|0
1614331620000|2021-02-26 09:27:00|3899.9|3887.9|3899.9|3887.9|3900.4|3888.4|3899.3|3887.3|2
1614331630000|2021-02-26 09:27:10|3899.8|3887.8|3899.9|3887.9|3899.9|3887.9|3899.8|3887.8|0
1614331650000|2021-02-26 09:27:30|3899.8|3887.8|3899.9|3887.9|3899.9|3887.9|3899.8|3887.8|0
1614331660000|2021-02-26 09:27:40|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|0
1614331670000|2021-02-26 09:27:50|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614331690000|2021-02-26 09:28:10|3900.8|3888.8|3901.4|3889.4|3901.4|3889.4|3900.8|3888.8|0
1614331700000|2021-02-26 09:28:20|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1614331720000|2021-02-26 09:28:40|3900.9|3888.9|3899.8|3887.8|3900.9|3888.9|3899.8|3887.8|0
1614331730000|2021-02-26 09:28:50|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|0
1614331740000|2021-02-26 09:29:00|3900.9|3888.9|3901.9|3889.9|3901.9|3889.9|3900.9|3888.9|0
1614331750000|2021-02-26 09:29:10|3901.8|3889.8|3901.3|3889.3|3901.8|3889.8|3901.3|3889.3|0
1614331760000|2021-02-26 09:29:20|3901.8|3889.8|3900.4|3888.4|3902.4|3890.4|3900.4|3888.4|5
1614331770000|2021-02-26 09:29:30|3900.9|3888.9|3900.4|3888.4|3900.9|3888.9|3899.4|3887.4|3
1614331790000|2021-02-26 09:29:50|3900|3888|3899.9|3887.9|3900|3888|3899.9|3887.9|2
1614331800000|2021-02-26 09:30:00|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|2
1614331810000|2021-02-26 09:30:10|3900.1|3888.1|3899.8|3887.8|3900.4|3888.4|3899.8|3887.8|6
1614331820000|2021-02-26 09:30:20|3899.4|3887.4|3898.9|3886.9|3899.4|3887.4|3897.9|3885.9|10
1614331830000|2021-02-26 09:30:30|3898.4|3886.4|3897.9|3885.9|3898.4|3886.4|3897.9|3885.9|0
1614331840000|2021-02-26 09:30:40|3897.8|3885.8|3896.3|3884.3|3897.8|3885.8|3894.9|3882.9|2
1614331850000|2021-02-26 09:30:50|3895.8|3883.8|3895.7|3883.7|3895.9|3883.9|3895.3|3883.3|0
1614331860000|2021-02-26 09:31:00|3895.9|3883.9|3898.8|3886.8|3898.8|3886.8|3895.8|3883.8|0
1614331870000|2021-02-26 09:31:10|3899.2|3887.2|3897.3|3885.3|3899.7|3887.7|3897.3|3885.3|6
1614331880000|2021-02-26 09:31:20|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1614331890000|2021-02-26 09:31:30|3898.6|3886.6|3898.3|3886.3|3898.6|3886.6|3898.3|3886.3|3
1614331900000|2021-02-26 09:31:40|3898.8|3886.8|3899.4|3887.4|3899.4|3887.4|3897.9|3885.9|1
1614331910000|2021-02-26 09:31:50|3898.5|3886.5|3898.3|3886.3|3898.5|3886.5|3898.3|3886.3|2
1614331920000|2021-02-26 09:32:00|3897.8|3885.8|3896.8|3884.8|3897.8|3885.8|3896.8|3884.8|0
1614331930000|2021-02-26 09:32:10|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|1
1614331940000|2021-02-26 09:32:20|3897.7|3885.7|3898.3|3886.3|3898.3|3886.3|3897.7|3885.7|0
1614331950000|2021-02-26 09:32:30|3898.8|3886.8|3898.7|3886.7|3898.8|3886.8|3898.7|3886.7|0
1614331960000|2021-02-26 09:32:40|3898.3|3886.3|3897.9|3885.9|3898.3|3886.3|3897.9|3885.9|0
1614331970000|2021-02-26 09:32:50|3897.4|3885.4|3895.9|3883.9|3897.4|3885.4|3895.9|3883.9|1
1614331980000|2021-02-26 09:33:00|3895.4|3883.4|3897.1|3885.1|3897.1|3885.1|3895.4|3883.4|1
1614331990000|2021-02-26 09:33:10|3896.9|3884.9|3896.4|3884.4|3896.9|3884.9|3896.4|3884.4|4
1614332000000|2021-02-26 09:33:20|3896.8|3884.8|3897.4|3885.4|3897.4|3885.4|3896.8|3884.8|1
1614332010000|2021-02-26 09:33:30|3897.8|3885.8|3899.7|3887.7|3899.7|3887.7|3897.8|3885.8|0
1614332020000|2021-02-26 09:33:40|3898.9|3886.9|3899.7|3887.7|3899.7|3887.7|3898.9|3886.9|2
1614332030000|2021-02-26 09:33:50|3899.6|3887.6|3898.2|3886.2|3899.6|3887.6|3898.2|3886.2|0
1614332040000|2021-02-26 09:34:00|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|0
1614332050000|2021-02-26 09:34:10|3898.2|3886.2|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|0
1614332060000|2021-02-26 09:34:20|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|0
1614332070000|2021-02-26 09:34:30|3896.4|3884.4|3895.7|3883.7|3896.4|3884.4|3895.7|3883.7|0
1614332080000|2021-02-26 09:34:40|3895.8|3883.8|3896.7|3884.7|3896.7|3884.7|3895.8|3883.8|0
1614332090000|2021-02-26 09:34:50|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1614332120000|2021-02-26 09:35:20|3897.6|3885.6|3897.8|3885.8|3897.8|3885.8|3897.6|3885.6|3
1614332140000|2021-02-26 09:35:40|||||||||5
1614332150000|2021-02-26 09:35:50|3897.2|3885.2|3897.8|3885.8|3897.8|3885.8|3897.2|3885.2|1
1614332170000|2021-02-26 09:36:10|||||||||2
1614332180000|2021-02-26 09:36:20|3898.6|3886.6|3899.8|3887.8|3899.8|3887.8|3898.6|3886.6|7
1614332190000|2021-02-26 09:36:30|||||||||1
1614332200000|2021-02-26 09:36:40|3900.2|3888.2|3900.3|3888.3|3900.3|3888.3|3900.2|3888.2|1
1614332210000|2021-02-26 09:36:50|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|6
1614332220000|2021-02-26 09:37:00|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3899.8|3887.8|4
1614332230000|2021-02-26 09:37:10|3900.7|3888.7|3899.3|3887.3|3900.8|3888.8|3899.3|3887.3|6
1614332280000|2021-02-26 09:38:00|3899.2|3887.2|3898.7|3886.7|3899.2|3887.2|3898.7|3886.7|0
1614332290000|2021-02-26 09:38:10|||||||||4
1614332300000|2021-02-26 09:38:20|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1614332310000|2021-02-26 09:38:30|3898.3|3886.3|3898.2|3886.2|3898.3|3886.3|3898.2|3886.2|2
1614332320000|2021-02-26 09:38:40|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1614332330000|2021-02-26 09:38:50|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|1
1614332340000|2021-02-26 09:39:00|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1614332350000|2021-02-26 09:39:10|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|4
1614332360000|2021-02-26 09:39:20|3900.1|3888.1|3899.7|3887.7|3900.1|3888.1|3899.7|3887.7|3
1614332370000|2021-02-26 09:39:30|3900.1|3888.1|3899.8|3887.8|3900.2|3888.2|3899.8|3887.8|1
1614332380000|2021-02-26 09:39:40|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3
1614332390000|2021-02-26 09:39:50|3899.3|3887.3|3898.8|3886.8|3899.7|3887.7|3898.8|3886.8|3
1614332400000|2021-02-26 09:40:00|3899.7|3887.7|3899.8|3887.8|3899.8|3887.8|3899.7|3887.7|0
1614332410000|2021-02-26 09:40:10|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.2|3888.2|0
1614332420000|2021-02-26 09:40:20|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|1
1614332430000|2021-02-26 09:40:30|3901.9|3889.9|3902.8|3890.8|3902.8|3890.8|3901.9|3889.9|1
1614332440000|2021-02-26 09:40:40|3902.4|3890.4|3902|3890|3902.4|3890.4|3902|3890|0
1614332450000|2021-02-26 09:40:50|3902.5|3890.5|3903|3891|3903.9|3891.9|3902.5|3890.5|0
1614332460000|2021-02-26 09:41:00|3903.5|3891.5|3902.5|3890.5|3903.5|3891.5|3902.4|3890.4|1
1614332470000|2021-02-26 09:41:10|3902.9|3890.9|3902.9|3890.9|3903.4|3891.4|3902.9|3890.9|0
1614332480000|2021-02-26 09:41:20|3903.4|3891.4|3902.8|3890.8|3903.4|3891.4|3902.8|3890.8|0
1614332490000|2021-02-26 09:41:30|3903.3|3891.3|3900.8|3888.8|3903.3|3891.3|3900.8|3888.8|0
1614332500000|2021-02-26 09:41:40|3900.3|3888.3|3898.3|3886.3|3900.3|3888.3|3897.8|3885.8|1
1614332510000|2021-02-26 09:41:50|3897.8|3885.8|3898.3|3886.3|3898.3|3886.3|3897.8|3885.8|0
1614332530000|2021-02-26 09:42:10|3900.8|3888.8|3901.3|3889.3|3901.3|3889.3|3900.8|3888.8|12
1614332540000|2021-02-26 09:42:20|3900.8|3888.8|3901.3|3889.3|3901.3|3889.3|3900.8|3888.8|0
1614332550000|2021-02-26 09:42:30|3901.2|3889.2|3900.7|3888.7|3901.2|3889.2|3900.7|3888.7|0
1614332580000|2021-02-26 09:43:00|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1614332600000|2021-02-26 09:43:20|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|0
1614332620000|2021-02-26 09:43:40|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1614332630000|2021-02-26 09:43:50|3902.7|3890.7|3903.3|3891.3|3903.3|3891.3|3902.7|3890.7|94
1614332640000|2021-02-26 09:44:00|3903.8|3891.8|3904.7|3892.7|3904.7|3892.7|3903.8|3891.8|0
1614332650000|2021-02-26 09:44:10|3904.3|3892.3|3902.7|3890.7|3904.3|3892.3|3902.7|3890.7|0
1614332660000|2021-02-26 09:44:20|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1614332670000|2021-02-26 09:44:30|3904.2|3892.2|3904.9|3892.9|3904.9|3892.9|3904.2|3892.2|1
1614332680000|2021-02-26 09:44:40|||||||||1
1614332690000|2021-02-26 09:44:50|3904.4|3892.4|3904.4|3892.4|3904.9|3892.9|3904.4|3892.4|1
1614332700000|2021-02-26 09:45:00|3904.3|3892.3|3904.9|3892.9|3904.9|3892.9|3904.3|3892.3|2
1614332710000|2021-02-26 09:45:10|3904.4|3892.4|3901.9|3889.9|3904.4|3892.4|3901.7|3889.7|2
1614332720000|2021-02-26 09:45:20|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1614332730000|2021-02-26 09:45:30|3902|3890|3902.3|3890.3|3902.3|3890.3|3902|3890|0
1614332740000|2021-02-26 09:45:40|3901.9|3889.9|3901.8|3889.8|3901.9|3889.9|3901.8|3889.8|0
1614332750000|2021-02-26 09:45:50|3901.9|3889.9|3902.4|3890.4|3902.4|3890.4|3901.8|3889.8|0
1614332760000|2021-02-26 09:46:00|3902.9|3890.9|3904.3|3892.3|3904.3|3892.3|3902.9|3890.9|0
1614332780000|2021-02-26 09:46:20|3904.2|3892.2|3900.8|3888.8|3904.2|3892.2|3900.7|3888.7|1
1614332790000|2021-02-26 09:46:30|3901.7|3889.7|3902.9|3890.9|3902.9|3890.9|3901.7|3889.7|0
1614332800000|2021-02-26 09:46:40|3902.8|3890.8|3902.9|3890.9|3902.9|3890.9|3902.8|3890.8|0
1614332810000|2021-02-26 09:46:50|3902.8|3890.8|3902.3|3890.3|3902.8|3890.8|3902.3|3890.3|0
1614332820000|2021-02-26 09:47:00|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1614332830000|2021-02-26 09:47:10|3902.9|3890.9|3903.4|3891.4|3903.4|3891.4|3902.9|3890.9|2
1614332840000|2021-02-26 09:47:20|3903.9|3891.9|3902.9|3890.9|3903.9|3891.9|3902.9|3890.9|0
1614332860000|2021-02-26 09:47:40|3903|3891|3903.4|3891.4|3903.4|3891.4|3903|3891|0
1614332870000|2021-02-26 09:47:50|3903.3|3891.3|3903.4|3891.4|3903.4|3891.4|3903.3|3891.3|0
1614332880000|2021-02-26 09:48:00|3903.7|3891.7|3902.3|3890.3|3903.7|3891.7|3902.3|3890.3|1
1614332890000|2021-02-26 09:48:10|3902.4|3890.4|3903|3891|3903|3891|3902.4|3890.4|2
1614332900000|2021-02-26 09:48:20|3902.9|3890.9|3902.4|3890.4|3903.3|3891.3|3902.4|3890.4|0
1614332910000|2021-02-26 09:48:30|3902.8|3890.8|3900.8|3888.8|3902.8|3890.8|3900.8|3888.8|1
1614332920000|2021-02-26 09:48:40|3900.9|3888.9|3900.9|3888.9|3901|3889|3900.4|3888.4|2
1614332930000|2021-02-26 09:48:50|3901.3|3889.3|3901.1|3889.1|3901.3|3889.3|3900.9|3888.9|3
1614332940000|2021-02-26 09:49:00|3901|3889|3900.4|3888.4|3901|3889|3900.4|3888.4|0
1614332950000|2021-02-26 09:49:10|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|3901.4|3889.4|0
1614332960000|2021-02-26 09:49:20|3899.7|3887.7|3900.9|3888.9|3900.9|3888.9|3899.7|3887.7|0
1614332980000|2021-02-26 09:49:40|3901.3|3889.3|3901.4|3889.4|3901.4|3889.4|3901.3|3889.3|0
1614332990000|2021-02-26 09:49:50|3901.8|3889.8|3901.9|3889.9|3901.9|3889.9|3901.8|3889.8|0
1614333010000|2021-02-26 09:50:10|3901.8|3889.8|3901.3|3889.3|3901.8|3889.8|3901.3|3889.3|0
1614333020000|2021-02-26 09:50:20|3902.9|3890.9|3902.4|3890.4|3902.9|3890.9|3901.8|3889.8|0
1614333030000|2021-02-26 09:50:30|3902.3|3890.3|3901.8|3889.8|3902.3|3890.3|3901.8|3889.8|0
1614333050000|2021-02-26 09:50:50|3901.7|3889.7|3898.4|3886.4|3901.7|3889.7|3898.4|3886.4|1
1614333060000|2021-02-26 09:51:00|3897.9|3885.9|3897.1|3885.1|3897.9|3885.9|3897.1|3885.1|2
1614333070000|2021-02-26 09:51:10|||||||||2
1614333080000|2021-02-26 09:51:20|3896.6|3884.6|3896.6|3884.6|3897.1|3885.1|3896.6|3884.6|2
1614333090000|2021-02-26 09:51:30|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3896.6|3884.6|2
1614333110000|2021-02-26 09:51:50|3896.6|3884.6|3895.4|3883.4|3896.6|3884.6|3895.3|3883.3|3
1614333120000|2021-02-26 09:52:00|3895.8|3883.8|3895.7|3883.7|3895.9|3883.9|3895.7|3883.7|0
1614333130000|2021-02-26 09:52:10|3895.9|3883.9|3895.8|3883.8|3896.3|3884.3|3895.7|3883.7|0
1614333140000|2021-02-26 09:52:20|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|0
1614333150000|2021-02-26 09:52:30|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|0
1614333160000|2021-02-26 09:52:40|3896.4|3884.4|3896.9|3884.9|3896.9|3884.9|3896.4|3884.4|0
1614333180000|2021-02-26 09:53:00|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|0
1614333200000|2021-02-26 09:53:20|3896.8|3884.8|3897.8|3885.8|3897.8|3885.8|3896.8|3884.8|3
1614333210000|2021-02-26 09:53:30|||||||||1
1614333220000|2021-02-26 09:53:40|3897.4|3885.4|3896.3|3884.3|3897.4|3885.4|3896|3884|1
1614333230000|2021-02-26 09:53:50|3896.8|3884.8|3895.8|3883.8|3896.8|3884.8|3895.8|3883.8|0
1614333240000|2021-02-26 09:54:00|3896.3|3884.3|3897.3|3885.3|3897.3|3885.3|3896.3|3884.3|1
1614333250000|2021-02-26 09:54:10|3896.1|3884.1|3897.3|3885.3|3897.8|3885.8|3896.1|3884.1|5
1614333260000|2021-02-26 09:54:20|3896.8|3884.8|3897.3|3885.3|3897.3|3885.3|3896.8|3884.8|0
1614333280000|2021-02-26 09:54:40|3896.8|3884.8|3897.3|3885.3|3897.3|3885.3|3896.7|3884.7|0
1614333290000|2021-02-26 09:54:50|3897.8|3885.8|3896.8|3884.8|3897.8|3885.8|3896.3|3884.3|0
1614333300000|2021-02-26 09:55:00|3896.7|3884.7|3896.3|3884.3|3896.7|3884.7|3896.3|3884.3|0
1614333310000|2021-02-26 09:55:10|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3
1614333320000|2021-02-26 09:55:20|3895.7|3883.7|3895.3|3883.3|3895.7|3883.7|3895.3|3883.3|0
1614333330000|2021-02-26 09:55:30|3895.8|3883.8|3896.3|3884.3|3896.3|3884.3|3895.8|3883.8|0
1614333370000|2021-02-26 09:56:10|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|10
1614333380000|2021-02-26 09:56:20|||||||||2
1614333390000|2021-02-26 09:56:30|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|32
1614333400000|2021-02-26 09:56:40|||||||||6
1614333420000|2021-02-26 09:57:00|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|3896.8|3884.8|1
1614333430000|2021-02-26 09:57:10|||||||||7
1614333440000|2021-02-26 09:57:20|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|2
1614333450000|2021-02-26 09:57:30|3896.8|3884.8|3895.3|3883.3|3896.8|3884.8|3895.3|3883.3|0
1614333470000|2021-02-26 09:57:50|3895.7|3883.7|3895.8|3883.8|3896.3|3884.3|3895.7|3883.7|1
1614333480000|2021-02-26 09:58:00|3894.9|3882.9|3894.8|3882.8|3895.8|3883.8|3894.8|3882.8|3
1614333490000|2021-02-26 09:58:10|3895.3|3883.3|3896.3|3884.3|3896.3|3884.3|3895.3|3883.3|7
1614333500000|2021-02-26 09:58:20|3895.8|3883.8|3894.8|3882.8|3895.8|3883.8|3894.8|3882.8|7
1614333510000|2021-02-26 09:58:30|3894.4|3882.4|3894.3|3882.3|3894.4|3882.4|3894.3|3882.3|2
1614333520000|2021-02-26 09:58:40|3893.8|3881.8|3893.8|3881.8|3894.4|3882.4|3893.4|3881.4|4
1614333530000|2021-02-26 09:58:50|3893.4|3881.4|3892.8|3880.8|3893.4|3881.4|3892.8|3880.8|1
1614333540000|2021-02-26 09:59:00|3892.9|3880.9|3893.4|3881.4|3893.4|3881.4|3892.8|3880.8|0
1614333550000|2021-02-26 09:59:10|3893.3|3881.3|3894.4|3882.4|3894.4|3882.4|3893.3|3881.3|2
1614333560000|2021-02-26 09:59:20|3894.3|3882.3|3894.8|3882.8|3894.8|3882.8|3893.8|3881.8|0
1614333570000|2021-02-26 09:59:30|3896.1|3884.1|3900.8|3888.8|3900.8|3888.8|3895.7|3883.7|34
1614333580000|2021-02-26 09:59:40|3900.3|3888.3|3903.5|3891.5|3903.5|3891.5|3900.3|3888.3|12
1614333590000|2021-02-26 09:59:50|3901.8|3889.8|3899.7|3887.7|3902.7|3890.3|3899.7|3886.7|29
1614565800000|2021-03-01 02:30:00|3957.7|3945.7|3959.7|3947.7|3959.7|3947.7|3956.7|3944.7|8
1614565810000|2021-03-01 02:30:10|3959.3|3947.3|3957.3|3945.3|3959.4|3947.4|3957.2|3945.2|13
1614565820000|2021-03-01 02:30:20|3957.7|3945.7|3958.3|3946.3|3959.9|3947.9|3956.7|3944.7|2
1614565830000|2021-03-01 02:30:30|3957.9|3945.9|3959.3|3947.3|3959.3|3947.3|3957.3|3945.3|0
1614565840000|2021-03-01 02:30:40|3958.5|3946.5|3956.8|3944.8|3959.3|3947.3|3956.8|3944.8|5
1614565850000|2021-03-01 02:30:50|3956.4|3944.4|3957.5|3945.5|3958.9|3946.9|3956.4|3944.4|12
1614565860000|2021-03-01 02:31:00|3957.9|3945.9|3952.8|3940.8|3957.9|3945.9|3952|3940|3
1614565870000|2021-03-01 02:31:10|3952.4|3940.4|3949.8|3937.8|3952.4|3940.4|3948.8|3936.8|2
1614565880000|2021-03-01 02:31:20|3949.4|3937.4|3946|3934|3949.5|3937.5|3946|3934|6
1614565890000|2021-03-01 02:31:30|3946.2|3934.2|3940.9|3928.9|3946.2|3934.2|3940.9|3928.9|1
1614565900000|2021-03-01 02:31:40|3940.4|3928.4|3939.9|3927.9|3940.4|3928.4|3938.4|3926.4|0
1614565910000|2021-03-01 02:31:50|3940|3928|3940.3|3928.3|3940.5|3928.5|3937.9|3925.9|0
1614565920000|2021-03-01 02:32:00|3940.8|3928.8|3942.3|3930.3|3942.3|3930.3|3940.8|3928.8|1
1614565930000|2021-03-01 02:32:10|3941.8|3929.8|3942.4|3930.4|3942.8|3930.8|3941.3|3929.3|0
1614565940000|2021-03-01 02:32:20|3941.1|3929.1|3940.1|3928.1|3942.8|3930.8|3937|3925|16
1614565950000|2021-03-01 02:32:30|3939.6|3927.6|3935.6|3923.6|3939.6|3927.6|3935.6|3923.6|3
1614565960000|2021-03-01 02:32:40|3936|3924|3935.2|3923.2|3936|3924|3935.2|3923.2|1
1614565970000|2021-03-01 02:32:50|3935.1|3923.1|3935|3923|3935.1|3923.1|3934.7|3922.7|2
1614565980000|2021-03-01 02:33:00|3934.2|3922.2|3930.1|3918.1|3934.2|3922.2|3930.1|3916.5|18
1614565990000|2021-03-01 02:33:10|3930.5|3918.5|3928.7|3916.7|3930.5|3918.5|3928.7|3916.7|1
1614566000000|2021-03-01 02:33:20|3928.6|3916.6|3927.7|3915.7|3929.1|3917.1|3927.7|3915.7|0
1614566010000|2021-03-01 02:33:30|3927.1|3915.1|3927.6|3915.6|3927.7|3915.7|3927.1|3915.1|0
1614566020000|2021-03-01 02:33:40|3928|3916|3926.7|3914.7|3928.1|3916.1|3926.7|3914.7|0
1614566030000|2021-03-01 02:33:50|3927.5|3915.5|3928.6|3916.6|3928.6|3916.6|3927.5|3915.5|0
1614566040000|2021-03-01 02:34:00|3928.7|3916.7|3930.7|3918.7|3930.7|3918.7|3928.7|3916.7|0
1614566050000|2021-03-01 02:34:10|3931.2|3919.2|3930.8|3918.8|3931.3|3919.3|3930.8|3918.8|0
1614566060000|2021-03-01 02:34:20|3931.2|3919.2|3935.1|3923.1|3935.1|3923.1|3931.2|3919.2|6
1614566070000|2021-03-01 02:34:30|3934.9|3922.9|3934.5|3922.5|3934.9|3922.9|3932.2|3920.2|16
1614566080000|2021-03-01 02:34:40|3933.7|3921.7|3935.4|3923.4|3935.4|3923.4|3933.7|3921.7|12
1614566090000|2021-03-01 02:34:50|3935.9|3923.9|3935.6|3923.6|3935.9|3923.9|3935.5|3923.5|0
1614566100000|2021-03-01 02:35:00|3935.3|3923.3|3936.4|3924.4|3936.4|3924.4|3935.1|3923.1|2
1614566110000|2021-03-01 02:35:10|3936|3924|3936.9|3924.9|3938|3926|3936|3924|0
1614566120000|2021-03-01 02:35:20|3937.1|3925.1|3936.1|3924.1|3937.3|3925.3|3936.1|3924.1|0
1614566130000|2021-03-01 02:35:30|3936.8|3924.8|3937.8|3925.8|3938.1|3926.1|3936.8|3924.8|1
1614566140000|2021-03-01 02:35:40|3938.6|3926.6|3939.4|3927.4|3939.5|3927.5|3938.6|3926.6|4
1614566170000|2021-03-01 02:36:10|3938.9|3926.9|3940.9|3928.9|3942.4|3930.4|3938.9|3926.9|5
1614566180000|2021-03-01 02:36:20|3941.2|3929.2|3940.5|3928.5|3941.2|3929.2|3940.5|3928.5|6
1614566190000|2021-03-01 02:36:30|3940.1|3928.1|3940|3928|3940.1|3928.1|3940|3928|6
1614566200000|2021-03-01 02:36:40|3940.8|3928.8|3941|3929|3941|3929|3940.8|3928.8|0
1614566210000|2021-03-01 02:36:50|3941.1|3929.1|3933.7|3921.7|3942|3930|3933.7|3921.7|17
1614566220000|2021-03-01 02:37:00|3933.6|3921.6|3934.4|3922.4|3934.4|3922.4|3933.6|3921.6|11
1614566230000|2021-03-01 02:37:10|3940.7|3920.7|3934.6|3922.6|3947|3931|3934.6|3920.7|18
1614566240000|2021-03-01 02:37:20|3934.8|3922.8|3947.4|3935.4|3947.4|3935.4|3934.8|3922.8|8
1614566250000|2021-03-01 02:37:30|3946|3934|3917.5|3897.5|3946|3934|3917.5|3897.5|24
1614566260000|2021-03-01 02:37:40|3944.7|3932.7|3944.4|3932.4|3945.2|3933.2|3944.4|3932.4|3
1614566270000|2021-03-01 02:37:50|3944.9|3932.9|3945.9|3933.9|3945.9|3933.9|3943.9|3931.9|1
1614566280000|2021-03-01 02:38:00|3946.5|3934.5|3946.6|3934.6|3946.6|3934.6|3946.5|3934.5|0
1614566290000|2021-03-01 02:38:10|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|3946.7|3934.7|0
1614566300000|2021-03-01 02:38:20|3946.9|3934.9|3946.7|3934.7|3946.9|3934.9|3946.4|3934.4|0
1614566310000|2021-03-01 02:38:30|3946.5|3934.5|3946.7|3934.7|3946.7|3934.7|3946.4|3934.4|0
1614566320000|2021-03-01 02:38:40|3948.4|3936.4|3948.5|3936.5|3948.5|3936.5|3948.4|3936.4|18
1614566330000|2021-03-01 02:38:50|3948.9|3936.9|3948.7|3936.7|3948.9|3936.9|3948.2|3936.2|4
1614566340000|2021-03-01 02:39:00|3949.4|3937.4|3950|3938|3950.4|3938.4|3949.4|3937.4|0
1614566350000|2021-03-01 02:39:10|3949.9|3937.9|3950.4|3938.4|3951.2|3939.2|3949.9|3937.9|1
1614566360000|2021-03-01 02:39:20|3950.9|3938.9|3949.9|3937.9|3950.9|3938.9|3949.9|3937.9|0
1614566370000|2021-03-01 02:39:30|3949.5|3937.5|3949.9|3937.9|3950.4|3938.4|3949.5|3937.5|0
1614566380000|2021-03-01 02:39:40|3949.5|3937.5|3949.7|3937.7|3949.7|3937.7|3949.4|3937.4|9
1614566390000|2021-03-01 02:39:50|3950.2|3938.2|3949.8|3937.8|3950.3|3938.3|3949.8|3937.8|1
1614566400000|2021-03-01 02:40:00|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.7|3937.7|5
1614566410000|2021-03-01 02:40:10|3950.4|3938.4|3950.7|3938.7|3950.7|3938.7|3950.4|3938.4|0
1614566420000|2021-03-01 02:40:20|3951.3|3939.3|3951.7|3939.7|3951.7|3939.7|3951.3|3939.3|20
1614566430000|2021-03-01 02:40:30|3953.7|3941.7|3954.5|3942.5|3954.5|3942.5|3953.7|3941.7|12
1614566440000|2021-03-01 02:40:40|3954.8|3942.8|3955.2|3943.2|3955.2|3943.2|3954.8|3942.8|0
1614566450000|2021-03-01 02:40:50|3955|3943|3955|3943|3955.2|3943.2|3955|3943|2
1614566460000|2021-03-01 02:41:00|3954.7|3942.7|3955.2|3943.2|3955.2|3943.2|3954.7|3942.7|0
1614566470000|2021-03-01 02:41:10|3955|3943|3955|3943|3955|3943|3955|3943|0
1614566480000|2021-03-01 02:41:20|3954.7|3942.7|3953.9|3941.9|3954.7|3942.7|3953.9|3941.9|1
1614566490000|2021-03-01 02:41:30|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|1
1614566510000|2021-03-01 02:41:50|3954|3942|3954.9|3942.9|3954.9|3942.9|3953.9|3941.9|2
1614566520000|2021-03-01 02:42:00|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|6
1614566530000|2021-03-01 02:42:10|3955|3943|3954.9|3942.9|3955.3|3943.3|3954.9|3942.9|0
1614566540000|2021-03-01 02:42:20|3954.7|3942.7|3953|3941|3954.7|3942.7|3953|3941|13
1614566550000|2021-03-01 02:42:30|3953.4|3941.4|3952.9|3940.9|3954.5|3942.5|3952.8|3940.8|0
1614566560000|2021-03-01 02:42:40|3952.8|3940.8|3952.4|3940.4|3953|3941|3952.4|3940.4|0
1614566570000|2021-03-01 02:42:50|3952.9|3940.9|3952.8|3940.8|3952.9|3940.9|3952.8|3940.8|0
1614566580000|2021-03-01 02:43:00|3952.9|3940.9|3952.2|3940.2|3952.9|3940.9|3952.2|3940.2|3
1614566590000|2021-03-01 02:43:10|3951.8|3939.8|3952.8|3940.8|3952.9|3940.9|3951.8|3939.8|8
1614566610000|2021-03-01 02:43:30|3952.4|3940.4|3953.7|3941.7|3953.7|3941.7|3952.3|3940.3|5
1614566620000|2021-03-01 02:43:40|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|0
1614566630000|2021-03-01 02:43:50|3952.7|3940.7|3953.3|3941.3|3953.3|3941.3|3952.7|3940.7|2
1614566640000|2021-03-01 02:44:00|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1614566650000|2021-03-01 02:44:10|3953.2|3941.2|3954.5|3942.5|3954.5|3942.5|3953.2|3941.2|5
1614566660000|2021-03-01 02:44:20|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|0
1614566670000|2021-03-01 02:44:30|3954.9|3942.9|3955.3|3943.3|3955.3|3943.3|3954.9|3942.9|3
1614566680000|2021-03-01 02:44:40|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|0
1614566690000|2021-03-01 02:44:50|3954.8|3942.8|3954.9|3942.9|3955.8|3943.8|3954.8|3942.8|10
1614566700000|2021-03-01 02:45:00|3954.8|3942.8|3954.9|3942.9|3955|3943|3954.8|3942.8|3
1614566710000|2021-03-01 02:45:10|3955|3943|3955.4|3943.4|3955.8|3943.8|3955|3943|9
1614566720000|2021-03-01 02:45:20|3955.3|3943.3|3955.8|3943.8|3956.6|3944.6|3955.3|3943.3|9
1614566730000|2021-03-01 02:45:30|3955.5|3943.5|3955.9|3943.9|3955.9|3943.9|3955.5|3943.5|10
1614566740000|2021-03-01 02:45:40|3956|3944|3955.6|3943.6|3956.1|3944.1|3955.6|3943.6|0
1614566750000|2021-03-01 02:45:50|3955.9|3943.9|3955.3|3943.3|3955.9|3943.9|3955.3|3943.3|10
1614566760000|2021-03-01 02:46:00|3955.4|3943.4|3955.7|3943.7|3955.7|3943.7|3955.3|3943.3|20
1614566770000|2021-03-01 02:46:10|3956.2|3944.2|3955.7|3943.7|3956.3|3944.3|3955.7|3943.7|1
1614566780000|2021-03-01 02:46:20|3956.1|3944.1|3956.3|3944.3|3956.3|3944.3|3955.7|3943.7|0
1614566810000|2021-03-01 02:46:50|3955.9|3943.9|3955.7|3943.7|3955.9|3943.9|3955.7|3943.7|0
1614566820000|2021-03-01 02:47:00|3955.6|3943.6|3955.7|3943.7|3955.7|3943.7|3955.1|3943.1|0
1614566830000|2021-03-01 02:47:10|3955.6|3943.6|3955.9|3943.9|3955.9|3943.9|3955.6|3943.6|0
1614566840000|2021-03-01 02:47:20|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|0
1614566850000|2021-03-01 02:47:30|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|12
1614566860000|2021-03-01 02:47:40|3956.8|3944.8|3957.6|3945.6|3957.6|3945.6|3956.4|3944.4|20
1614566870000|2021-03-01 02:47:50|3957.4|3945.4|3957.1|3945.1|3958.2|3946.2|3957.1|3945.1|10
1614566880000|2021-03-01 02:48:00|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1614566900000|2021-03-01 02:48:20|3956.9|3944.9|3957.2|3945.2|3957.2|3945.2|3956.9|3944.9|12
1614566910000|2021-03-01 02:48:30|3957.3|3945.3|3956.3|3944.3|3957.3|3945.3|3955.9|3943.9|5
1614566920000|2021-03-01 02:48:40|3955.9|3943.9|3956.3|3944.3|3956.3|3944.3|3955.8|3943.8|10
1614566940000|2021-03-01 02:49:00|3956.7|3944.7|3955|3943|3956.7|3944.7|3955|3943|0
1614566960000|2021-03-01 02:49:20|3953.9|3941.9|3952|3940|3954.7|3942.7|3952|3940|1
1614566980000|2021-03-01 02:49:40|3952.4|3940.4|3952|3940|3952.5|3940.5|3952|3940|12
1614566990000|2021-03-01 02:49:50|3952.7|3940.7|3952.4|3940.4|3953.3|3941.3|3951.4|3939.4|6
1614567000000|2021-03-01 02:50:00|3953|3941|3953.4|3941.4|3953.4|3941.4|3953|3941|18
1614567010000|2021-03-01 02:50:10|3954|3942|3954|3942|3954|3942|3954|3942|5
1614567020000|2021-03-01 02:50:20|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|0
1614567030000|2021-03-01 02:50:30|3954|3942|3955.4|3943.4|3955.8|3943.8|3954|3942|4
1614567040000|2021-03-01 02:50:40|3955.8|3943.8|3956.5|3944.5|3956.5|3944.5|3955.8|3943.8|7
1614567050000|2021-03-01 02:50:50|3956.2|3944.2|3957.4|3945.4|3957.4|3945.4|3956.2|3944.2|1
1614567060000|2021-03-01 02:51:00|3958|3946|3958|3946|3958|3946|3958|3946|0
1614567070000|2021-03-01 02:51:10|3958.4|3946.4|3958.5|3946.5|3958.5|3946.5|3958.4|3946.4|2
1614567080000|2021-03-01 02:51:20|3958.9|3946.9|3961|3949|3961|3949|3958.9|3946.9|5
1614567090000|2021-03-01 02:51:30|3961.7|3949.7|3960.5|3948.5|3961.7|3949.7|3960.5|3948.5|1
1614567100000|2021-03-01 02:51:40|3960.7|3948.7|3961.2|3949.2|3961.9|3949.9|3960.7|3948.7|2
1614567110000|2021-03-01 02:51:50|3961.3|3949.3|3960.7|3948.7|3961.7|3949.7|3960.7|3948.7|2
1614567120000|2021-03-01 02:52:00|3961|3949|3961|3949|3961.2|3949.2|3961|3949|0
1614567130000|2021-03-01 02:52:10|3960.9|3948.9|3960.5|3948.5|3960.9|3948.9|3960.5|3948.5|1
1614567150000|2021-03-01 02:52:30|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1614567170000|2021-03-01 02:52:50|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1614567180000|2021-03-01 02:53:00|3960.9|3948.9|3961.3|3949.3|3961.4|3949.4|3960.9|3948.9|0
1614567190000|2021-03-01 02:53:10|3960.9|3948.9|3961|3949|3961|3949|3960.9|3948.9|0
1614567210000|2021-03-01 02:53:30|3960.4|3948.4|3960|3948|3960.4|3948.4|3960|3948|0
1614567220000|2021-03-01 02:53:40|3959.9|3947.9|3957.8|3945.8|3959.9|3947.9|3957.8|3945.8|0
1614567230000|2021-03-01 02:53:50|3957.4|3945.4|3956.8|3944.8|3957.7|3945.7|3956.8|3944.8|0
1614567240000|2021-03-01 02:54:00|3956.4|3944.4|3955.1|3943.1|3956.4|3944.4|3955.1|3943.1|0
1614567250000|2021-03-01 02:54:10|3955.6|3943.6|3955.7|3943.7|3955.7|3943.7|3955.1|3943.1|0
1614567260000|2021-03-01 02:54:20|3955.8|3943.8|3957.4|3945.4|3957.4|3945.4|3955.8|3943.8|0
1614567270000|2021-03-01 02:54:30|3956.9|3944.9|3957.4|3945.4|3957.4|3945.4|3956.9|3944.9|0
1614567280000|2021-03-01 02:54:40|3956.4|3944.4|3955.8|3943.8|3956.4|3944.4|3955.8|3943.8|0
1614567300000|2021-03-01 02:55:00|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3955.8|3943.8|0
1614567310000|2021-03-01 02:55:10|3955.9|3943.9|3956.3|3944.3|3956.3|3944.3|3955.8|3943.8|0
1614567320000|2021-03-01 02:55:20|3955.9|3943.9|3954.9|3942.9|3955.9|3943.9|3954.9|3942.9|0
1614567330000|2021-03-01 02:55:30|3954.5|3942.5|3952.8|3940.8|3954.5|3942.5|3952.8|3940.8|5
1614567340000|2021-03-01 02:55:40|3953.9|3941.9|3952.9|3940.9|3953.9|3941.9|3952.4|3940.4|10
1614567350000|2021-03-01 02:55:50|3952.6|3940.6|3952.7|3940.7|3953.9|3941.9|3952.6|3940.6|5
1614567360000|2021-03-01 02:56:00|3952.8|3940.8|3953.7|3941.7|3954.3|3942.3|3952.8|3940.8|1
1614567370000|2021-03-01 02:56:10|3953.9|3941.9|3953.6|3941.6|3954.3|3942.3|3953.4|3941.4|4
1614567380000|2021-03-01 02:56:20|3953.3|3941.3|3952.8|3940.8|3953.3|3941.3|3952.7|3940.7|0
1614567390000|2021-03-01 02:56:30|3952.7|3940.7|3952.9|3940.9|3952.9|3940.9|3952.6|3940.6|10
1614567400000|2021-03-01 02:56:40|3952.6|3940.6|3950.9|3938.9|3952.6|3940.6|3950.9|3938.9|8
1614567410000|2021-03-01 02:56:50|3951.2|3939.2|3950.4|3938.4|3951.4|3939.4|3950.4|3938.4|15
1614567420000|2021-03-01 02:57:00|3949.9|3937.9|3950.4|3938.4|3950.4|3938.4|3949.9|3937.9|0
1614567430000|2021-03-01 02:57:10|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1614567440000|2021-03-01 02:57:20|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|0
1614567450000|2021-03-01 02:57:30|3950.1|3938.1|3949.9|3937.9|3950.4|3938.4|3949.9|3937.9|5
1614567460000|2021-03-01 02:57:40|3950.4|3938.4|3949.9|3937.9|3950.4|3938.4|3949.9|3937.9|2
1614567470000|2021-03-01 02:57:50|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|0
1614567490000|2021-03-01 02:58:10|3950.8|3938.8|3950.9|3938.9|3950.9|3938.9|3950.5|3938.5|0
1614567500000|2021-03-01 02:58:20|3951|3939|3951.5|3939.5|3951.5|3939.5|3950.5|3938.5|0
1614567510000|2021-03-01 02:58:30|3951|3939|3944.7|3932.7|3951|3939|3944.5|3932.5|10
1614567520000|2021-03-01 02:58:40|3944.2|3932.2|3944.7|3932.7|3944.9|3932.9|3944.2|3932.2|0
1614567530000|2021-03-01 02:58:50|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|1
1614567540000|2021-03-01 02:59:00|3944.9|3932.9|3946.5|3934.5|3946.5|3934.5|3944.9|3932.9|2
1614567550000|2021-03-01 02:59:10|3946.9|3934.9|3948.5|3936.5|3948.5|3936.5|3946.9|3934.9|0
1614567560000|2021-03-01 02:59:20|3948.4|3936.4|3948.5|3936.5|3948.5|3936.5|3948.4|3936.4|0
1614567580000|2021-03-01 02:59:40|3948.4|3936.4|3949|3937|3949|3937|3948.4|3936.4|0
1614567590000|2021-03-01 02:59:50|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.4|3936.4|0
1614567600000|2021-03-01 03:00:00|3948.4|3936.4|3946.9|3934.9|3948.4|3936.4|3946.9|3934.9|0
1614567610000|2021-03-01 03:00:10|3946.8|3934.8|3945.9|3933.9|3946.8|3934.8|3945.9|3933.9|0
1614567620000|2021-03-01 03:00:20|3945.5|3933.5|3945.9|3933.9|3946.2|3934.2|3945.3|3933.3|0
1614567630000|2021-03-01 03:00:30|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|3946.4|3934.4|0
1614567640000|2021-03-01 03:00:40|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1614567650000|2021-03-01 03:00:50|3945.3|3933.3|3945.3|3933.3|3945.8|3933.8|3945.3|3933.3|0
1614567660000|2021-03-01 03:01:00|3945.4|3933.4|3945.9|3933.9|3945.9|3933.9|3945.4|3933.4|0
1614567670000|2021-03-01 03:01:10|3945.8|3933.8|3946.4|3934.4|3946.4|3934.4|3945.3|3933.3|0
1614567700000|2021-03-01 03:01:40|3945.9|3933.9|3945.4|3933.4|3946.3|3934.3|3945.4|3933.4|0
1614567710000|2021-03-01 03:01:50|3945.3|3933.3|3938.5|3926.5|3945.3|3933.3|3938.5|3926.5|8
1614567720000|2021-03-01 03:02:00|3939|3927|3942|3930|3942|3930|3938.5|3926.5|0
1614567730000|2021-03-01 03:02:10|3941.9|3929.9|3942|3930|3942|3930|3941.1|3929.1|0
1614567740000|2021-03-01 03:02:20|3942.4|3930.4|3942.5|3930.5|3942.5|3930.5|3942.4|3930.4|0
1614567750000|2021-03-01 03:02:30|3942|3930|3941.3|3929.3|3942|3930|3941|3929|0
1614567760000|2021-03-01 03:02:40|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1614567770000|2021-03-01 03:02:50|3941.4|3929.4|3939.6|3927.6|3941.4|3929.4|3939.6|3927.6|0
1614567780000|2021-03-01 03:03:00|3939.5|3927.5|3940|3928|3940.4|3928.4|3939.5|3927.5|0
1614567790000|2021-03-01 03:03:10|3939.6|3927.6|3939.1|3927.1|3939.6|3927.6|3939|3927|0
1614567800000|2021-03-01 03:03:20|3939|3927|3939|3927|3939|3927|3939|3927|0
1614567810000|2021-03-01 03:03:30|3939.5|3927.5|3938.5|3926.5|3939.6|3927.6|3938.5|3926.5|0
1614567820000|2021-03-01 03:03:40|3938|3926|3937.6|3925.6|3938|3926|3937.6|3925.6|0
1614567830000|2021-03-01 03:03:50|3937.1|3925.1|3935|3923|3937.6|3925.6|3935|3923|9
1614567840000|2021-03-01 03:04:00|3934.4|3922.4|3934.5|3922.5|3934.6|3922.6|3933.9|3921.9|2
1614567850000|2021-03-01 03:04:10|3934.6|3922.6|3932.8|3920.8|3934.6|3922.6|3932|3920|21
1614567860000|2021-03-01 03:04:20|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.4|3920.4|0
1614567870000|2021-03-01 03:04:30|3932.5|3920.5|3932.3|3920.3|3932.5|3920.5|3932.3|3920.3|0
1614567880000|2021-03-01 03:04:40|3932.6|3920.6|3930.4|3918.4|3932.6|3920.6|3929.9|3917.9|5
1614567890000|2021-03-01 03:04:50|3930.8|3918.8|3929.9|3917.9|3930.8|3918.8|3929.9|3917.9|0
1614567900000|2021-03-01 03:05:00|3930.3|3918.3|3932.4|3920.4|3932.4|3920.4|3930.3|3918.3|0
1614567910000|2021-03-01 03:05:10|3932.9|3920.9|3933.3|3921.3|3933.3|3921.3|3932.5|3920.5|0
1614567930000|2021-03-01 03:05:30|3932.9|3920.9|3935.1|3923.1|3935.9|3923.9|3932.9|3920.9|0
1614567940000|2021-03-01 03:05:40|3935.5|3923.5|3935.2|3923.2|3935.9|3923.9|3935.2|3923.2|0
1614567950000|2021-03-01 03:05:50|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1614567960000|2021-03-01 03:06:00|3934.6|3922.6|3935.1|3923.1|3935.1|3923.1|3933.2|3921.2|5
1614567970000|2021-03-01 03:06:10|3934.7|3922.7|3933|3921|3934.7|3922.7|3933|3921|4
1614567980000|2021-03-01 03:06:20|3932.9|3920.9|3936.2|3924.2|3936.4|3924.4|3932.9|3920.9|18
1614567990000|2021-03-01 03:06:30|3936.4|3924.4|3936.2|3924.2|3936.4|3924.4|3935.7|3923.7|0
1614568000000|2021-03-01 03:06:40|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.2|3924.2|0
1614568020000|2021-03-01 03:07:00|3936.2|3924.2|3934.5|3922.5|3936.2|3924.2|3934.4|3922.4|4
1614568030000|2021-03-01 03:07:10|3935|3923|3935|3923|3935|3923|3935|3923|8
1614568050000|2021-03-01 03:07:30|3934.9|3922.9|3934.7|3922.7|3934.9|3922.9|3934.7|3922.7|0
1614568060000|2021-03-01 03:07:40|3934.6|3922.6|3935.7|3923.7|3935.7|3923.7|3934.6|3922.6|10
1614568070000|2021-03-01 03:07:50|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|0
1614568080000|2021-03-01 03:08:00|3935.7|3923.7|3935.7|3923.7|3935.9|3923.9|3935.4|3923.4|0
1614568090000|2021-03-01 03:08:10|3935.2|3923.2|3933.2|3921.2|3935.2|3923.2|3932.9|3920.9|4
1614568100000|2021-03-01 03:08:20|3932.6|3920.6|3933.7|3921.7|3933.7|3921.7|3932.6|3920.6|5
1614568110000|2021-03-01 03:08:30|3933.9|3921.9|3934.2|3922.2|3934.2|3922.2|3933.9|3921.9|0
1614568120000|2021-03-01 03:08:40|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|0
1614568130000|2021-03-01 03:08:50|3934.1|3922.1|3934.4|3922.4|3934.4|3922.4|3934.1|3922.1|0
1614568140000|2021-03-01 03:09:00|3934.7|3922.7|3934.9|3922.9|3934.9|3922.9|3934.7|3922.7|0
1614568150000|2021-03-01 03:09:10|3934.5|3922.5|3934.8|3922.8|3935.4|3923.4|3934.5|3922.5|0
1614568160000|2021-03-01 03:09:20|3936.1|3924.1|3937.2|3925.2|3937.2|3925.2|3936.1|3924.1|10
1614568170000|2021-03-01 03:09:30|3936.2|3924.2|3937.1|3925.1|3937.6|3925.6|3936.2|3924.2|0
1614568180000|2021-03-01 03:09:40|3937|3925|3937.5|3925.5|3937.5|3925.5|3936.8|3924.8|10
1614568190000|2021-03-01 03:09:50|3938|3926|3938|3926|3938|3926|3938|3926|2
1614568200000|2021-03-01 03:10:00|3937.8|3925.8|3937.3|3925.3|3937.8|3925.8|3937.3|3925.3|0
1614568210000|2021-03-01 03:10:10|3937.7|3925.7|3937.8|3925.8|3937.8|3925.8|3937.3|3925.3|0
1614568220000|2021-03-01 03:10:20|3937.5|3925.5|3937.5|3925.5|3937.8|3925.8|3937.5|3925.5|0
1614568230000|2021-03-01 03:10:30|3938|3926|3936.8|3924.8|3938|3926|3936.8|3924.8|138
1614568240000|2021-03-01 03:10:40|3937.6|3925.6|3936.8|3924.8|3937.6|3925.6|3936.8|3924.8|47
1614568250000|2021-03-01 03:10:50|3938.3|3926.3|3939|3927|3939.3|3927.3|3938.3|3926.3|14
1614568260000|2021-03-01 03:11:00|3939.2|3927.2|3939.1|3927.1|3939.2|3927.2|3939|3927|0
1614568270000|2021-03-01 03:11:10|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939|3927|0
1614568290000|2021-03-01 03:11:30|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939|3927|0
1614568300000|2021-03-01 03:11:40|3939.8|3927.8|3939.2|3927.2|3939.8|3927.8|3939.2|3927.2|5
1614568310000|2021-03-01 03:11:50|3939.1|3927.1|3938.7|3926.7|3939.1|3927.1|3938.7|3926.7|4
1614568320000|2021-03-01 03:12:00|3939.1|3927.1|3939.1|3927.1|3939.2|3927.2|3939.1|3927.1|0
1614568330000|2021-03-01 03:12:10|3939.5|3927.5|3940.2|3928.2|3940.2|3928.2|3939.5|3927.5|2
1614568340000|2021-03-01 03:12:20|3940.3|3928.3|3941.4|3929.4|3942.4|3930.4|3940.3|3928.3|20
1614568350000|2021-03-01 03:12:30|3941.3|3929.3|3942.4|3930.4|3942.4|3930.4|3941.3|3929.3|0
1614568360000|2021-03-01 03:12:40|3942.1|3930.1|3941.2|3929.2|3942.1|3930.1|3941.2|3929.2|0
1614568370000|2021-03-01 03:12:50|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|1
1614568390000|2021-03-01 03:13:10|3940.6|3928.6|3940.7|3928.7|3940.7|3928.7|3940.6|3928.6|0
1614568400000|2021-03-01 03:13:20|3941.1|3929.1|3941.1|3929.1|3941.2|3929.2|3941.1|3929.1|0
1614568410000|2021-03-01 03:13:30|3940.6|3928.6|3940.9|3928.9|3941.1|3929.1|3939.9|3927.9|0
1614568420000|2021-03-01 03:13:40|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|0
1614568430000|2021-03-01 03:13:50|3940.7|3928.7|3939.7|3927.7|3940.7|3928.7|3939.6|3927.6|0
1614568440000|2021-03-01 03:14:00|3940.1|3928.1|3939.2|3927.2|3940.1|3928.1|3939.2|3927.2|0
1614568450000|2021-03-01 03:14:10|3938.8|3926.8|3938.7|3926.7|3938.8|3926.8|3938.7|3926.7|0
1614568460000|2021-03-01 03:14:20|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1614568480000|2021-03-01 03:14:40|3939.3|3927.3|3939.8|3927.8|3939.8|3927.8|3939.3|3927.3|0
1614568500000|2021-03-01 03:15:00|3940.2|3928.2|3939.3|3927.3|3940.3|3928.3|3939.3|3927.3|0
1614568510000|2021-03-01 03:15:10|3938.9|3926.9|3938.8|3926.8|3938.9|3926.9|3938.8|3926.8|0
1614568520000|2021-03-01 03:15:20|3938.3|3926.3|3936.2|3924.2|3938.3|3926.3|3936.2|3924.2|1
1614568530000|2021-03-01 03:15:30|3935.8|3923.8|3936.3|3924.3|3936.7|3924.7|3935.2|3923.2|0
1614568540000|2021-03-01 03:15:40|3936.2|3924.2|3936.7|3924.7|3936.8|3924.8|3935.8|3923.8|0
1614568560000|2021-03-01 03:16:00|3936.8|3924.8|3937.2|3925.2|3937.2|3925.2|3936.7|3924.7|0
1614568570000|2021-03-01 03:16:10|3937.7|3925.7|3937.8|3925.8|3937.8|3925.8|3937.7|3925.7|0
1614568580000|2021-03-01 03:16:20|3938.4|3926.4|3938.8|3926.8|3938.8|3926.8|3938.4|3926.4|0
1614568590000|2021-03-01 03:16:30|3938.4|3926.4|3940.3|3928.3|3940.8|3928.8|3938.3|3926.3|11
1614568600000|2021-03-01 03:16:40|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|4
1614568610000|2021-03-01 03:16:50|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|25
1614568620000|2021-03-01 03:17:00|3939|3927|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|0
1614568630000|2021-03-01 03:17:10|3939|3927|3938.3|3926.3|3939|3927|3937.9|3925.9|0
1614568640000|2021-03-01 03:17:20|3938.7|3926.7|3940.3|3928.3|3940.3|3928.3|3938.7|3926.7|0
1614568650000|2021-03-01 03:17:30|3941.1|3929.1|3940.9|3928.9|3941.3|3929.3|3940.8|3928.8|0
1614568660000|2021-03-01 03:17:40|3941|3929|3941.5|3929.5|3941.5|3929.5|3941|3929|0
1614568670000|2021-03-01 03:17:50|3941.7|3929.7|3942.2|3930.2|3942.2|3930.2|3941.7|3929.7|0
1614568680000|2021-03-01 03:18:00|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|1
1614568690000|2021-03-01 03:18:10|3942.4|3930.4|3944|3932|3944|3932|3942.4|3930.4|13
1614568700000|2021-03-01 03:18:20|3943.8|3931.8|3943.2|3931.2|3945.2|3933.2|3943.2|3931.2|47
1614568710000|2021-03-01 03:18:30|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1614568720000|2021-03-01 03:18:40|3944.2|3932.2|3944|3932|3944.2|3932.2|3944|3932|0
1614568730000|2021-03-01 03:18:50|3943.7|3931.7|3943.5|3931.5|3944|3932|3943.5|3931.5|0
1614568740000|2021-03-01 03:19:00|3943|3931|3942.2|3930.2|3943|3931|3942.2|3930.2|0
1614568750000|2021-03-01 03:19:10|3941.8|3929.8|3942|3930|3942.2|3930.2|3940.7|3928.7|1
1614568760000|2021-03-01 03:19:20|3942.4|3930.4|3938.2|3926.2|3943.2|3931.2|3938|3926|1
1614568780000|2021-03-01 03:19:40|3938.5|3926.5|3938.4|3926.4|3938.5|3926.5|3938.4|3926.4|0
1614568790000|2021-03-01 03:19:50|3937.9|3925.9|3937.8|3925.8|3937.9|3925.9|3937.4|3925.4|0
1614568800000|2021-03-01 03:20:00|3937.4|3925.4|3938.4|3926.4|3938.4|3926.4|3937.4|3925.4|0
1614568810000|2021-03-01 03:20:10|3938.8|3926.8|3938.7|3926.7|3939.2|3927.2|3938.7|3926.7|0
1614568820000|2021-03-01 03:20:20|3939.2|3927.2|3939.1|3927.1|3939.2|3927.2|3939.1|3927.1|0
1614568830000|2021-03-01 03:20:30|3939|3927|3939.1|3927.1|3939.1|3927.1|3939|3927|0
1614568840000|2021-03-01 03:20:40|3939|3927|3938.1|3926.1|3939|3927|3938.1|3926.1|0
1614568850000|2021-03-01 03:20:50|3938.6|3926.6|3938.1|3926.1|3938.6|3926.6|3938.1|3926.1|0
1614568860000|2021-03-01 03:21:00|3938|3926|3938|3926|3938|3926|3938|3926|0
1614568870000|2021-03-01 03:21:10|3938.1|3926.1|3939.5|3927.5|3939.5|3927.5|3937.6|3925.6|0
1614568890000|2021-03-01 03:21:30|3939.1|3927.1|3939.4|3927.4|3939.4|3927.4|3939.1|3927.1|0
1614568910000|2021-03-01 03:21:50|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1614568920000|2021-03-01 03:22:00|3938.5|3926.5|3937.5|3925.5|3938.5|3926.5|3937.5|3925.5|0
1614568940000|2021-03-01 03:22:20|3937.9|3925.9|3938|3926|3938|3926|3937.9|3925.9|0
1614568950000|2021-03-01 03:22:30|3937.6|3925.6|3939.1|3927.1|3939.1|3927.1|3937.6|3925.6|0
1614568960000|2021-03-01 03:22:40|3936.7|3924.7|3936.2|3924.2|3936.7|3924.7|3936.2|3924.2|16
1614568970000|2021-03-01 03:22:50|3936.4|3924.4|3936.1|3924.1|3936.6|3924.6|3936.1|3924.1|0
1614568990000|2021-03-01 03:23:10|3936.4|3924.4|3936.1|3924.1|3936.4|3924.4|3936.1|3924.1|0
1614569000000|2021-03-01 03:23:20|3936.4|3924.4|3936.7|3924.7|3936.7|3924.7|3936.4|3924.4|0
1614569060000|2021-03-01 03:24:20|3936.6|3924.6|3936.9|3924.9|3936.9|3924.9|3936.6|3924.6|5
1614569070000|2021-03-01 03:24:30|3936.6|3924.6|3937.8|3925.8|3937.8|3925.8|3936.4|3924.4|21
1614569090000|2021-03-01 03:24:50|3939.1|3927.1|3939.3|3927.3|3939.3|3927.3|3939.1|3927.1|23
1614569100000|2021-03-01 03:25:00|3939.2|3927.2|3939.2|3927.2|3939.3|3927.3|3938.8|3926.8|1
1614569110000|2021-03-01 03:25:10|3939.1|3927.1|3939.3|3927.3|3939.3|3927.3|3939.1|3927.1|0
1614569120000|2021-03-01 03:25:20|3939.2|3927.2|3939.1|3927.1|3939.2|3927.2|3939.1|3927.1|0
1614569130000|2021-03-01 03:25:30|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|2
1614569230000|2021-03-01 03:27:10|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|0
1614569250000|2021-03-01 03:27:30|3938.2|3926.2|3938.8|3926.8|3938.8|3926.8|3938.2|3926.2|0
1614569260000|2021-03-01 03:27:40|3938.2|3926.2|3938.7|3926.7|3938.7|3926.7|3938.2|3926.2|0
1614569270000|2021-03-01 03:27:50|3938.3|3926.3|3938.7|3926.7|3938.7|3926.7|3938.2|3926.2|0
1614569280000|2021-03-01 03:28:00|3938.8|3926.8|3938.4|3926.4|3938.8|3926.8|3938.4|3926.4|0
1614569290000|2021-03-01 03:28:10|3938.3|3926.3|3936.9|3924.9|3938.3|3926.3|3936.9|3924.9|4
1614569300000|2021-03-01 03:28:20|3937.3|3925.3|3936.8|3924.8|3937.3|3925.3|3936.8|3924.8|0
1614569310000|2021-03-01 03:28:30|3936.2|3924.2|3934.3|3922.3|3936.2|3924.2|3934.3|3922.3|9
1614569320000|2021-03-01 03:28:40|3933.9|3921.9|3934.9|3922.9|3934.9|3922.9|3933.8|3921.8|7
1614569330000|2021-03-01 03:28:50|3935.3|3923.3|3936.3|3924.3|3936.3|3924.3|3935.3|3923.3|1
1614569340000|2021-03-01 03:29:00|3935.8|3923.8|3936.5|3924.5|3936.5|3924.5|3935.8|3923.8|7
1614569350000|2021-03-01 03:29:10|3936.9|3924.9|3937.2|3925.2|3937.2|3925.2|3936.9|3924.9|0
1614569360000|2021-03-01 03:29:20|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|3936.8|3924.8|0
1614569370000|2021-03-01 03:29:30|3936.9|3924.9|3937.5|3925.5|3937.5|3925.5|3936.9|3924.9|0
1614569380000|2021-03-01 03:29:40|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|0
1614569390000|2021-03-01 03:29:50|3937.8|3925.8|3937|3925|3938|3926|3937|3925|2
1614569400000|2021-03-01 03:30:00|3936.9|3924.9|3936.3|3924.3|3937|3925|3935.3|3923.3|5
1614569410000|2021-03-01 03:30:10|3936.4|3924.4|3936.3|3924.3|3937.1|3925.1|3936.3|3924.3|0
1614569420000|2021-03-01 03:30:20|3936.6|3924.6|3935.9|3923.9|3937.3|3925.3|3935.9|3923.9|4
1614569430000|2021-03-01 03:30:30|3936.3|3924.3|3936.6|3924.6|3936.6|3924.6|3936.3|3924.3|1
1614569470000|2021-03-01 03:31:10|3936.3|3924.3|3935|3923|3936.3|3924.3|3935|3923|0
1614569490000|2021-03-01 03:31:30|3934.5|3922.5|3934|3922|3934.5|3922.5|3934|3922|0
1614569500000|2021-03-01 03:31:40|3933.4|3921.4|3932|3920|3933.4|3921.4|3932|3920|0
1614569510000|2021-03-01 03:31:50|3932.5|3920.5|3933|3921|3933|3921|3932.5|3920.5|0
1614569520000|2021-03-01 03:32:00|3933.5|3921.5|3934.5|3922.5|3934.5|3922.5|3933.5|3921.5|0
1614569530000|2021-03-01 03:32:10|3934|3922|3934.1|3922.1|3934.1|3922.1|3934|3922|0
1614569540000|2021-03-01 03:32:20|3934.6|3922.6|3934.1|3922.1|3934.6|3922.6|3934|3922|0
1614569550000|2021-03-01 03:32:30|3933.6|3921.6|3932|3920|3933.9|3921.9|3932|3920|0
1614569560000|2021-03-01 03:32:40|3931.1|3919.1|3930.5|3918.5|3931.1|3919.1|3930|3918|0
1614569570000|2021-03-01 03:32:50|3930|3918|3930.5|3918.5|3930.6|3918.6|3930|3918|0
1614569580000|2021-03-01 03:33:00|3930.9|3918.9|3930|3918|3931|3919|3930|3918|0
1614569620000|2021-03-01 03:33:40|3929.6|3917.6|3929.9|3917.9|3929.9|3917.9|3929.5|3917.5|0
1614569630000|2021-03-01 03:33:50|3929.5|3917.5|3928.4|3916.4|3929.5|3917.5|3928.3|3916.3|0
1614569640000|2021-03-01 03:34:00|3928.3|3916.3|3928.8|3916.8|3928.8|3916.8|3927.9|3915.9|0
1614569650000|2021-03-01 03:34:10|3928.9|3916.9|3928.4|3916.4|3929.6|3917.6|3927.8|3915.8|0
1614569660000|2021-03-01 03:34:20|3928.8|3916.8|3928.9|3916.9|3928.9|3916.9|3928.8|3916.8|0
1614569670000|2021-03-01 03:34:30|3928.5|3916.5|3929|3917|3929|3917|3928.5|3916.5|0
1614569680000|2021-03-01 03:34:40|3929.6|3917.6|3930|3918|3930.5|3918.5|3929.5|3917.5|0
1614569690000|2021-03-01 03:34:50|3930.4|3918.4|3931|3919|3931|3919|3930.4|3918.4|0
1614569700000|2021-03-01 03:35:00|3930.5|3918.5|3929.6|3917.6|3930.5|3918.5|3929.6|3917.6|0
1614569710000|2021-03-01 03:35:10|3929.1|3917.1|3928.6|3916.6|3929.1|3917.1|3928.6|3916.6|0
1614569720000|2021-03-01 03:35:20|3927.2|3915.2|3927.4|3915.4|3927.4|3915.4|3927.2|3915.2|13
1614569740000|2021-03-01 03:35:40|3927.5|3915.5|3926.9|3914.9|3927.5|3915.5|3926.9|3914.9|0
1614569750000|2021-03-01 03:35:50|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|0
1614569760000|2021-03-01 03:36:00|3926.5|3914.5|3926|3914|3926.5|3914.5|3926|3914|7
1614569770000|2021-03-01 03:36:10|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1614569790000|2021-03-01 03:36:30|3925.5|3913.5|3925.2|3913.2|3925.5|3913.5|3925.2|3913.2|0
1614569800000|2021-03-01 03:36:40|3925.5|3913.5|3926.5|3914.5|3926.5|3914.5|3925.4|3913.4|0
1614569810000|2021-03-01 03:36:50|||||||||1
1614569820000|2021-03-01 03:37:00|3926.1|3914.1|3926|3914|3926.4|3914.4|3926|3914|0
1614569830000|2021-03-01 03:37:10|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1614569840000|2021-03-01 03:37:20|3924.7|3912.7|3924.6|3912.6|3924.7|3912.7|3924.6|3912.6|5
1614569850000|2021-03-01 03:37:30|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1614569860000|2021-03-01 03:37:40|3924.6|3912.6|3925.8|3913.8|3926.2|3914.2|3924.6|3912.6|3
1614569870000|2021-03-01 03:37:50|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1614569880000|2021-03-01 03:38:00|3926.2|3914.2|3926.3|3914.3|3926.3|3914.3|3926.2|3914.2|0
1614569890000|2021-03-01 03:38:10|3926.2|3914.2|3924|3912|3926.2|3914.2|3923.9|3911.9|13
1614569900000|2021-03-01 03:38:20|3924.2|3912.2|3924|3912|3924.2|3912.2|3924|3912|1
1614569910000|2021-03-01 03:38:30|3924.2|3912.2|3923.7|3911.7|3924.2|3912.2|3923.7|3911.7|1
1614569930000|2021-03-01 03:38:50|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1614569940000|2021-03-01 03:39:00|3923.5|3911.5|3921.5|3909.5|3923.5|3911.5|3921.5|3909.5|6
1614569950000|2021-03-01 03:39:10|3922|3910|3922.4|3910.4|3923.2|3911.2|3922|3910|2
1614569960000|2021-03-01 03:39:20|3922.5|3910.5|3920.8|3908.8|3922.5|3910.5|3920.8|3908.8|7
1614569970000|2021-03-01 03:39:30|3920.6|3908.6|3920.5|3908.5|3920.6|3908.6|3920.5|3908.5|0
1614569990000|2021-03-01 03:39:50|3920.1|3908.1|3918.5|3906.5|3920.1|3908.1|3918.5|3906.5|0
1614570000000|2021-03-01 03:40:00|3919.1|3907.1|3918.4|3906.4|3919.5|3907.5|3918.4|3906.4|5
1614570010000|2021-03-01 03:40:10|3918|3906|3917.9|3905.9|3918|3906|3917.9|3905.9|0
1614570030000|2021-03-01 03:40:30|3917.5|3905.5|3916.6|3904.6|3917.5|3905.5|3916.4|3904.4|11
1614570050000|2021-03-01 03:40:50|3916.1|3904.1|3916.6|3904.6|3916.6|3904.6|3916.1|3904.1|0
1614570060000|2021-03-01 03:41:00|3916.2|3904.2|3916.1|3904.1|3916.2|3904.2|3916.1|3904.1|0
1614570070000|2021-03-01 03:41:10|3916|3904|3915.5|3903.5|3916|3904|3915.5|3903.5|0
1614570080000|2021-03-01 03:41:20|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1614570130000|2021-03-01 03:42:10|3916|3904|3914.8|3902.8|3916|3904|3914.8|3902.8|0
1614570140000|2021-03-01 03:42:20|3914.9|3902.9|3913.6|3901.6|3915.4|3903.4|3913.6|3901.6|3
1614570150000|2021-03-01 03:42:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|5
1614570170000|2021-03-01 03:42:50|3912.7|3900.7|3913.6|3901.6|3913.6|3901.6|3912.6|3900.6|0
1614570180000|2021-03-01 03:43:00|3913.2|3901.2|3912.7|3900.7|3913.6|3901.6|3912.6|3900.6|0
1614570190000|2021-03-01 03:43:10|3913.2|3901.2|3913.6|3901.6|3913.6|3901.6|3912.7|3900.7|4
1614570200000|2021-03-01 03:43:20|3913.2|3901.2|3913.8|3901.8|3913.8|3901.8|3913.2|3901.2|2
1614570210000|2021-03-01 03:43:30|3913.3|3901.3|3913.2|3901.2|3913.3|3901.3|3913.2|3901.2|0
1614570220000|2021-03-01 03:43:40|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.6|3900.6|0
1614570240000|2021-03-01 03:44:00|3911.5|3899.5|3911.1|3899.1|3911.5|3899.5|3911.1|3899.1|0
1614570260000|2021-03-01 03:44:20|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1614570270000|2021-03-01 03:44:30|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1614570290000|2021-03-01 03:44:50|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1614570300000|2021-03-01 03:45:00|3912.2|3900.2|3911.6|3899.6|3912.2|3900.2|3911.6|3899.6|0
1614570310000|2021-03-01 03:45:10|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1614570320000|2021-03-01 03:45:20|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1614570330000|2021-03-01 03:45:30|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1614570340000|2021-03-01 03:45:40|3913.2|3901.2|3912.8|3900.8|3913.2|3901.2|3912.2|3900.2|0
1614570380000|2021-03-01 03:46:20|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1614570410000|2021-03-01 03:46:50|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1614570430000|2021-03-01 03:47:10|3912.3|3900.3|3912.2|3900.2|3912.3|3900.3|3912.2|3900.2|0
1614570440000|2021-03-01 03:47:20|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1614570450000|2021-03-01 03:47:30|3911.7|3899.7|3911.7|3899.7|3912.2|3900.2|3911.7|3899.7|0
1614570460000|2021-03-01 03:47:40|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1614570480000|2021-03-01 03:48:00|3911.6|3899.6|3911.7|3899.7|3911.7|3899.7|3911.6|3899.6|0
1614570490000|2021-03-01 03:48:10|3912.1|3900.1|3911.7|3899.7|3912.1|3900.1|3911.7|3899.7|0
1614570510000|2021-03-01 03:48:30|3912.1|3900.1|3911.7|3899.7|3912.1|3900.1|3911.7|3899.7|0
1614570520000|2021-03-01 03:48:40|3911.6|3899.6|3912.2|3900.2|3912.2|3900.2|3911.6|3899.6|0
1614570530000|2021-03-01 03:48:50|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1614570550000|2021-03-01 03:49:10|3912.1|3900.1|3911.7|3899.7|3912.1|3900.1|3911.7|3899.7|0
1614570560000|2021-03-01 03:49:20|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1614570600000|2021-03-01 03:50:00|3912.2|3900.2|3912.3|3900.3|3912.3|3900.3|3912.2|3900.2|0
1614570610000|2021-03-01 03:50:10|3912.2|3900.2|3911|3899|3912.2|3900.2|3911|3899|1
1614570630000|2021-03-01 03:50:30|3910.5|3898.5|3910|3898|3910.5|3898.5|3910|3898|0
1614570640000|2021-03-01 03:50:40|3909|3897|3908.8|3896.8|3909|3897|3908.3|3896.3|0
1614570650000|2021-03-01 03:50:50|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1614570660000|2021-03-01 03:51:00|3908|3896|3908|3896|3908|3896|3908|3896|0
1614570670000|2021-03-01 03:51:10|3907.6|3895.6|3910.6|3898.6|3910.6|3898.6|3907.6|3895.6|8
1614570680000|2021-03-01 03:51:20|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.5|3898.5|0
1614570690000|2021-03-01 03:51:30|3910.9|3898.9|3912.2|3900.2|3912.2|3900.2|3910.9|3898.9|0
1614570700000|2021-03-01 03:51:40|3912.1|3900.1|3912.7|3900.7|3912.7|3900.7|3912.1|3900.1|0
1614570710000|2021-03-01 03:51:50|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1614570720000|2021-03-01 03:52:00|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|10
1614570730000|2021-03-01 03:52:10|3915.7|3903.7|3916.2|3904.2|3916.2|3904.2|3915.7|3903.7|0
1614570740000|2021-03-01 03:52:20|3916.3|3904.3|3917.8|3905.8|3917.8|3905.8|3916.3|3904.3|10
1614570750000|2021-03-01 03:52:30|3917.9|3905.9|3917.8|3905.8|3917.9|3905.9|3917.3|3905.3|0
1614570760000|2021-03-01 03:52:40|3918.4|3906.4|3917.4|3905.4|3918.6|3906.6|3917.4|3905.4|0
1614570770000|2021-03-01 03:52:50|3918.1|3906.1|3917.9|3905.9|3918.1|3906.1|3917.9|3905.9|0
1614570780000|2021-03-01 03:53:00|3918.4|3906.4|3918.6|3906.6|3918.6|3906.6|3918.2|3906.2|0
1614570790000|2021-03-01 03:53:10|3918.7|3906.7|3917.2|3905.2|3918.7|3906.7|3917.2|3905.2|4
1614570800000|2021-03-01 03:53:20|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1614570810000|2021-03-01 03:53:30|3917.8|3905.8|3920.8|3908.8|3920.8|3908.8|3917.8|3905.8|14
1614570820000|2021-03-01 03:53:40|3921.3|3909.3|3922.6|3910.6|3922.6|3910.6|3921.3|3909.3|0
1614570830000|2021-03-01 03:53:50|3922.9|3910.9|3923.4|3911.4|3923.4|3911.4|3922.9|3910.9|0
1614570840000|2021-03-01 03:54:00|3923.8|3911.8|3922.8|3910.8|3923.8|3911.8|3922.3|3910.3|0
1614570860000|2021-03-01 03:54:20|3922.3|3910.3|3922.2|3910.2|3922.3|3910.3|3922.2|3910.2|0
1614570880000|2021-03-01 03:54:40|3921.8|3909.8|3921.7|3909.7|3921.8|3909.8|3921.7|3909.7|0
1614570890000|2021-03-01 03:54:50|3921.2|3909.2|3921.3|3909.3|3921.7|3909.7|3920.7|3908.7|0
1614570900000|2021-03-01 03:55:00|3921.8|3909.8|3925.4|3913.4|3925.5|3913.5|3921.8|3909.8|1
1614570910000|2021-03-01 03:55:10|3925.5|3913.5|3925.4|3913.4|3925.5|3913.5|3925.4|3913.4|0
1614570930000|2021-03-01 03:55:30|3925|3913|3925.1|3913.1|3926.1|3914.1|3924.9|3912.9|5
1614570940000|2021-03-01 03:55:40|3924.6|3912.6|3925.4|3913.4|3925.6|3913.6|3924.6|3912.6|5
1614570950000|2021-03-01 03:55:50|3924.9|3912.9|3926.1|3914.1|3926.1|3914.1|3924.9|3912.9|1
1614570990000|2021-03-01 03:56:30|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|0
1614571000000|2021-03-01 03:56:40|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|0
1614571020000|2021-03-01 03:57:00|||||||||1
1614571030000|2021-03-01 03:57:10|3925.6|3913.6|3924.6|3912.6|3925.6|3913.6|3924.6|3912.6|3
1614571040000|2021-03-01 03:57:20|3925|3913|3925.3|3913.3|3925.3|3913.3|3924.9|3912.9|2
1614571050000|2021-03-01 03:57:30|3925.4|3913.4|3924.3|3912.3|3926.4|3914.4|3924|3912|10
1614571060000|2021-03-01 03:57:40|3924|3912|3923.5|3911.5|3924|3912|3923.5|3911.5|0
1614571080000|2021-03-01 03:58:00|3923|3911|3923|3911|3923|3911|3923|3911|0
1614571090000|2021-03-01 03:58:10|3922.6|3910.6|3923|3911|3923|3911|3922.5|3910.5|0
1614571100000|2021-03-01 03:58:20|3923.3|3911.3|3923|3911|3923.5|3911.5|3923|3911|0
1614571110000|2021-03-01 03:58:30|3926|3914|3926.4|3914.4|3926.4|3914.4|3926|3914|7
1614571120000|2021-03-01 03:58:40|3925.7|3909.7|3925.6|3909.6|3925.7|3912.5|3923.6|3909.6|0
1614571130000|2021-03-01 03:58:50|3924.3|3912.3|3925.6|3909.6|3926.3|3912.3|3924.3|3909.6|0
1614571140000|2021-03-01 03:59:00|3925.1|3913.1|3925.5|3913.5|3925.5|3913.5|3925.1|3913.1|0
1614571150000|2021-03-01 03:59:10|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|0
1614571180000|2021-03-01 03:59:40|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1614571190000|2021-03-01 03:59:50|3925.7|3913.7|3925.8|3913.8|3925.8|3913.8|3925.7|3913.7|0
1614571240000|2021-03-01 04:00:40|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1614571260000|2021-03-01 04:01:00|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1614571270000|2021-03-01 04:01:10|3925.8|3913.8|3926.2|3914.2|3926.2|3914.2|3925.8|3913.8|0
1614571280000|2021-03-01 04:01:20|3926.3|3914.3|3928.6|3916.6|3928.6|3916.6|3926.3|3914.3|0
1614571290000|2021-03-01 04:01:30|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|0
1614571300000|2021-03-01 04:01:40|3928.6|3916.6|3930.6|3918.6|3930.6|3918.6|3928.6|3916.6|0
1614571320000|2021-03-01 04:02:00|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|3930.2|3918.2|0
1614571330000|2021-03-01 04:02:10|3930.6|3918.6|3929.6|3917.6|3930.6|3918.6|3929.6|3917.6|0
1614571340000|2021-03-01 04:02:20|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1614571360000|2021-03-01 04:02:40|3929.2|3917.2|3928.7|3916.7|3929.2|3917.2|3928.7|3916.7|0
1614571370000|2021-03-01 04:02:50|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|0
1614571390000|2021-03-01 04:03:10|3928.7|3916.7|3928.7|3916.7|3929.2|3917.2|3928.7|3916.7|0
1614571410000|2021-03-01 04:03:30|3929.2|3917.2|3929.2|3917.2|3929.2|3917.2|3929.2|3917.2|0
1614571430000|2021-03-01 04:03:50|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1614571440000|2021-03-01 04:04:00|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|0
1614571450000|2021-03-01 04:04:10|3928|3916|3927.6|3915.6|3928|3916|3927.6|3915.6|0
1614571460000|2021-03-01 04:04:20|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|1
1614571470000|2021-03-01 04:04:30|3927.9|3915.9|3927.5|3915.5|3927.9|3915.9|3927.5|3915.5|1
1614571490000|2021-03-01 04:04:50|3925.8|3913.8|3925.8|3913.8|3925.9|3913.9|3925.8|3913.8|2
1614571500000|2021-03-01 04:05:00|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|0
1614571510000|2021-03-01 04:05:10|3926.5|3914.5|3926.4|3914.4|3926.5|3914.5|3926.4|3914.4|0
1614571520000|2021-03-01 04:05:20|3926.8|3914.8|3926.9|3914.9|3926.9|3914.9|3926.8|3914.8|0
1614571530000|2021-03-01 04:05:30|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1614571560000|2021-03-01 04:06:00|3927.2|3915.2|3926.7|3914.7|3927.2|3915.2|3926.7|3914.7|0
1614571590000|2021-03-01 04:06:30|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1614571600000|2021-03-01 04:06:40|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|0
1614571610000|2021-03-01 04:06:50|3926.1|3914.1|3924.2|3912.2|3926.1|3914.1|3924.2|3912.2|0
1614571620000|2021-03-01 04:07:00|3924.1|3912.1|3924.2|3912.2|3924.2|3912.2|3923.7|3911.7|0
1614571630000|2021-03-01 04:07:10|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1614571640000|2021-03-01 04:07:20|3923.6|3911.6|3924.1|3912.1|3924.5|3912.5|3923.6|3911.6|0
1614571680000|2021-03-01 04:08:00|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|0
1614571690000|2021-03-01 04:08:10|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1614571700000|2021-03-01 04:08:20|3924.2|3912.2|3926.5|3914.5|3926.6|3914.6|3924.2|3912.2|1
1614571710000|2021-03-01 04:08:30|3926.6|3914.6|3925.8|3913.8|3926.6|3914.6|3925.8|3913.8|0
1614571720000|2021-03-01 04:08:40|3926|3914|3925.6|3913.6|3926|3914|3923.7|3911.7|0
1614571730000|2021-03-01 04:08:50|3923.7|3911.7|3925.3|3913.3|3925.6|3913.6|3923.3|3911.3|10
1614571740000|2021-03-01 04:09:00|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1614571770000|2021-03-01 04:09:30|3924.4|3912.4|3922.4|3910.4|3924.4|3912.4|3922.4|3910.4|1
1614571780000|2021-03-01 04:09:40|3921.3|3909.3|3920.8|3908.8|3921.3|3909.3|3920.4|3908.4|1
1614571790000|2021-03-01 04:09:50|3922.6|3910.6|3923.4|3911.4|3923.4|3911.4|3922.6|3910.6|1
1614571800000|2021-03-01 04:10:00|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|1
1614571820000|2021-03-01 04:10:20|3922.7|3910.7|3923.1|3911.1|3923.1|3911.1|3922.6|3910.6|0
1614571830000|2021-03-01 04:10:30|3923.2|3911.2|3923.3|3911.3|3923.3|3911.3|3923.2|3911.2|0
1614571840000|2021-03-01 04:10:40|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1614571850000|2021-03-01 04:10:50|3923.5|3911.5|3925.1|3913.1|3925.1|3913.1|3923.5|3911.5|4
1614571860000|2021-03-01 04:11:00|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1614571880000|2021-03-01 04:11:20|3924.8|3912.8|3924.3|3912.3|3924.8|3912.8|3924.3|3912.3|0
1614571890000|2021-03-01 04:11:30|3923.9|3911.9|3924.3|3912.3|3924.3|3912.3|3923.8|3911.8|0
1614571910000|2021-03-01 04:11:50|3923.9|3911.9|3922.8|3910.8|3923.9|3911.9|3922.8|3910.8|1
1614571920000|2021-03-01 04:12:00|3923.7|3911.7|3923.4|3911.4|3923.7|3911.7|3923.4|3911.4|5
1614571930000|2021-03-01 04:12:10|3923|3911|3923.8|3911.8|3923.8|3911.8|3923|3911|3
1614571940000|2021-03-01 04:12:20|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|0
1614571950000|2021-03-01 04:12:30|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1614571970000|2021-03-01 04:12:50|3920.7|3908.7|3922|3910|3922|3910|3920.7|3908.7|2
1614571980000|2021-03-01 04:13:00|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1614571990000|2021-03-01 04:13:10|3922.4|3910.4|3922.5|3910.5|3922.5|3910.5|3922.4|3910.4|0
1614572010000|2021-03-01 04:13:30|||||||||1
1614572030000|2021-03-01 04:13:50|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|2
1614572050000|2021-03-01 04:14:10|3923|3911|3923|3911|3923|3911|3921.9|3909.9|0
1614572100000|2021-03-01 04:15:00|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1614572110000|2021-03-01 04:15:10|3923.3|3911.3|3923.8|3911.8|3923.8|3911.8|3923.3|3911.3|0
1614572130000|2021-03-01 04:15:30|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1614572150000|2021-03-01 04:15:50|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|0
1614572160000|2021-03-01 04:16:00|3924.1|3912.1|3924.6|3912.6|3924.6|3912.6|3924.1|3912.1|0
1614572170000|2021-03-01 04:16:10|3924|3912|3924|3912|3924.5|3912.5|3924|3912|0
1614572190000|2021-03-01 04:16:30|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|0
1614572220000|2021-03-01 04:17:00|3923.9|3911.9|3923.5|3911.5|3923.9|3911.9|3923.5|3911.5|0
1614572240000|2021-03-01 04:17:20|3923.4|3911.4|3923.4|3911.4|3923.5|3911.5|3923.4|3911.4|0
1614572250000|2021-03-01 04:17:30|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|0
1614572270000|2021-03-01 04:17:50|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1614572280000|2021-03-01 04:18:00|3923.8|3911.8|3923.9|3911.9|3924.4|3912.4|3923.8|3911.8|0
1614572300000|2021-03-01 04:18:20|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1614572310000|2021-03-01 04:18:30|3923.9|3911.9|3923.4|3911.4|3923.9|3911.9|3923.4|3911.4|0
1614572320000|2021-03-01 04:18:40|3923|3911|3920.3|3908.3|3923|3911|3920.3|3908.3|1
1614572330000|2021-03-01 04:18:50|3920.4|3908.4|3922.4|3910.4|3922.8|3910.8|3920.4|3908.4|11
1614572340000|2021-03-01 04:19:00|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|2
1614572350000|2021-03-01 04:19:10|3923|3911|3922.9|3910.9|3923|3911|3921.3|3909.3|3
1614572360000|2021-03-01 04:19:20|3922.1|3910.1|3923.4|3911.4|3923.4|3911.4|3921.8|3909.8|2
1614572370000|2021-03-01 04:19:30|3923.3|3911.3|3924.3|3912.3|3924.6|3912.6|3923.3|3911.3|6
1614572380000|2021-03-01 04:19:40|3924.5|3912.5|3924.1|3912.1|3924.6|3912.6|3924.1|3912.1|0
1614572390000|2021-03-01 04:19:50|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|1
1614572420000|2021-03-01 04:20:20|3925.5|3913.5|3925.8|3913.8|3925.8|3913.8|3925.5|3913.5|0
1614572430000|2021-03-01 04:20:30|||||||||2
1614572460000|2021-03-01 04:21:00|||||||||1
1614572480000|2021-03-01 04:21:20|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1614572490000|2021-03-01 04:21:30|||||||||1
1614572500000|2021-03-01 04:21:40|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|1
1614572540000|2021-03-01 04:22:20|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|1
1614572590000|2021-03-01 04:23:10|3925.9|3913.9|3926.6|3914.6|3926.6|3914.6|3925.9|3913.9|4
1614572620000|2021-03-01 04:23:40|3926.2|3914.2|3929.9|3917.9|3929.9|3917.9|3926.2|3914.2|14
1614572630000|2021-03-01 04:23:50|3929.5|3917.5|3928.5|3916.5|3929.5|3917.5|3928.5|3916.5|7
1614572640000|2021-03-01 04:24:00|3928.9|3916.9|3930.7|3918.7|3930.7|3918.7|3928.9|3916.9|2
1614572650000|2021-03-01 04:24:10|3930.3|3918.3|3930.9|3918.9|3930.9|3918.9|3930.3|3918.3|18
1614572660000|2021-03-01 04:24:20|3931.3|3919.3|3931.5|3919.5|3931.5|3919.5|3931.3|3919.3|1
1614572670000|2021-03-01 04:24:30|3931.1|3919.1|3931.5|3919.5|3932.3|3920.3|3931.1|3919.1|15
1614572680000|2021-03-01 04:24:40|3931.1|3919.1|3931.9|3919.9|3931.9|3919.9|3931.1|3919.1|0
1614572690000|2021-03-01 04:24:50|3931.5|3919.5|3930.9|3918.9|3931.5|3919.5|3930.9|3918.9|0
1614572700000|2021-03-01 04:25:00|||||||||1
1614572720000|2021-03-01 04:25:20|3931|3919|3930.6|3918.6|3931.5|3919.5|3930.6|3918.6|2
1614572730000|2021-03-01 04:25:30|3931|3919|3931|3919|3931|3919|3931|3919|1
1614572740000|2021-03-01 04:25:40|||||||||1
1614572780000|2021-03-01 04:26:20|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|0
1614572800000|2021-03-01 04:26:40|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|0
1614572810000|2021-03-01 04:26:50|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|0
1614572820000|2021-03-01 04:27:00|3931.5|3919.5|3931.6|3919.6|3931.6|3919.6|3931.2|3919.2|3
1614572830000|2021-03-01 04:27:10|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|0
1614572860000|2021-03-01 04:27:40|3932.3|3920.3|3932.8|3920.8|3932.8|3920.8|3932.3|3920.3|7
1614572870000|2021-03-01 04:27:50|3932.1|3920.1|3932.3|3920.3|3932.3|3920.3|3932.1|3920.1|0
1614572880000|2021-03-01 04:28:00|3932.2|3920.2|3932|3920|3932.7|3920.7|3932|3920|0
1614572890000|2021-03-01 04:28:10|3932.2|3920.2|3931.5|3919.5|3932.3|3920.3|3931.5|3919.5|8
1614572900000|2021-03-01 04:28:20|3931.8|3919.8|3932|3920|3932|3920|3931.8|3919.8|1
1614572910000|2021-03-01 04:28:30|3932.7|3920.7|3932|3920|3932.8|3920.8|3932|3920|10
1614572920000|2021-03-01 04:28:40|3932.1|3920.1|3932.2|3920.2|3933|3921|3932.1|3920.1|0
1614572930000|2021-03-01 04:28:50|3931.7|3919.7|3932.5|3920.5|3932.5|3920.5|3931.7|3919.7|5
1614572940000|2021-03-01 04:29:00|3933|3921|3933|3921|3933|3921|3933|3921|4
1614572950000|2021-03-01 04:29:10|3932.5|3920.5|3932.4|3920.4|3932.6|3920.6|3932.4|3920.4|0
1614572960000|2021-03-01 04:29:20|3932.6|3920.6|3933.6|3921.6|3933.6|3921.6|3932.6|3920.6|0
1614572970000|2021-03-01 04:29:30|3933.2|3921.2|3933.6|3921.6|3933.6|3921.6|3933.1|3921.1|0
1614572980000|2021-03-01 04:29:40|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|14
1614572990000|2021-03-01 04:29:50|||||||||3
1614580200000|2021-03-01 06:30:00|3905.5|3893.5|3902.8|3890.8|3905.5|3893.5|3902.3|3890.3|68
1614580210000|2021-03-01 06:30:10|3903.3|3891.3|3904.3|3892.3|3904.3|3892.3|3902.8|3890.8|0
1614580220000|2021-03-01 06:30:20|3907.8|3891.8|3906.7|3894.7|3907.8|3894.7|3905.3|3891.8|0
1614580230000|2021-03-01 06:30:30|3906.8|3894.8|3905.5|3893.5|3906.8|3894.8|3905.5|3893.5|2
1614580240000|2021-03-01 06:30:40|3905.8|3893.8|3907.8|3895.8|3907.8|3895.8|3905|3893|0
1614580250000|2021-03-01 06:30:50|3907.5|3895.5|3902.3|3890.3|3907.5|3895.5|3902.3|3890.3|0
1614580260000|2021-03-01 06:31:00|3901.2|3889.2|3902|3890|3902|3890|3901.2|3889.2|0
1614580270000|2021-03-01 06:31:10|3902.3|3890.3|3901.3|3889.3|3902.5|3890.5|3901.3|3889.3|1
1614580280000|2021-03-01 06:31:20|3901|3889|3901.6|3889.6|3901.6|3889.6|3901|3889|0
1614580290000|2021-03-01 06:31:30|3901.5|3889.5|3901.2|3889.2|3902.1|3890.1|3901.2|3889.2|0
1614580300000|2021-03-01 06:31:40|3901|3889|3901|3889|3901|3889|3901|3889|0
1614580320000|2021-03-01 06:32:00|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|0
1614580330000|2021-03-01 06:32:10|3901.5|3889.5|3901.6|3889.6|3901.6|3889.6|3901.5|3889.5|0
1614580340000|2021-03-01 06:32:20|3902.1|3890.1|3903.5|3891.5|3903.5|3891.5|3901.6|3889.6|0
1614580350000|2021-03-01 06:32:30|3903.7|3891.7|3905.5|3893.5|3905.5|3893.5|3903.7|3891.7|0
1614580360000|2021-03-01 06:32:40|3905.1|3893.1|3905|3893|3905.1|3893.1|3905|3893|1
1614580370000|2021-03-01 06:32:50|3904.6|3892.6|3904.5|3892.5|3905|3893|3904.5|3892.5|0
1614580380000|2021-03-01 06:33:00|3904.3|3892.3|3904|3892|3904.8|3892.8|3904|3892|0
1614580390000|2021-03-01 06:33:10|3904.3|3892.3|3904|3892|3904.5|3892.5|3904|3892|0
1614580400000|2021-03-01 06:33:20|3902.8|3890.8|3904.1|3892.1|3904.1|3892.1|3901.8|3889.8|0
1614580410000|2021-03-01 06:33:30|3904.6|3892.6|3907.3|3895.3|3907.3|3895.3|3904.6|3892.6|2
1614580420000|2021-03-01 06:33:40|3907|3895|3909|3897|3909|3897|3906.8|3894.8|0
1614580430000|2021-03-01 06:33:50|3908.8|3896.8|3907.8|3895.8|3909.3|3897.3|3907.7|3895.7|0
1614580440000|2021-03-01 06:34:00|3908.3|3896.3|3908.2|3896.2|3908.7|3896.7|3908.1|3896.1|1
1614580450000|2021-03-01 06:34:10|3908.6|3896.6|3908.3|3896.3|3908.6|3896.6|3908.2|3896.2|0
1614580460000|2021-03-01 06:34:20|3908.2|3896.2|3904.7|3892.7|3908.2|3896.2|3904.7|3892.7|0
1614580470000|2021-03-01 06:34:30|3901.8|3889.8|3900.5|3888.5|3901.8|3889.8|3899.6|3887.6|4
1614580480000|2021-03-01 06:34:40|3900|3888|3902.8|3890.8|3903.1|3891.1|3900|3888|1
1614580490000|2021-03-01 06:34:50|3902.9|3890.9|3903.3|3891.3|3903.4|3891.4|3902.8|3890.8|0
1614580500000|2021-03-01 06:35:00|3903.4|3891.4|3898.7|3886.7|3903.4|3891.4|3898.7|3886.7|5
1614580510000|2021-03-01 06:35:10|3898.8|3886.8|3899.7|3887.7|3900.6|3888.6|3898.8|3886.8|1
1614580520000|2021-03-01 06:35:20|3899.6|3887.6|3900.3|3888.3|3900.4|3888.4|3899.6|3887.6|0
1614580530000|2021-03-01 06:35:30|3899.8|3887.8|3899.7|3887.7|3899.8|3887.8|3899.7|3887.7|0
1614580540000|2021-03-01 06:35:40|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.7|3887.7|0
1614580550000|2021-03-01 06:35:50|3899.7|3887.7|3899.8|3887.8|3899.8|3887.8|3899.7|3887.7|0
1614580570000|2021-03-01 06:36:10|3900.4|3888.4|3901.7|3889.7|3901.7|3889.7|3900.4|3888.4|0
1614580580000|2021-03-01 06:36:20|3901.6|3889.6|3901.7|3889.7|3901.7|3889.7|3901.6|3889.6|0
1614580590000|2021-03-01 06:36:30|3902.1|3890.1|3901.6|3889.6|3902.1|3890.1|3901.5|3889.5|0
1614580600000|2021-03-01 06:36:40|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1614580610000|2021-03-01 06:36:50|3901.1|3889.1|3899.5|3887.5|3901.1|3889.1|3899.5|3887.5|0
1614580620000|2021-03-01 06:37:00|3898.3|3886.3|3898|3886|3898.3|3886.3|3898|3886|1
1614580630000|2021-03-01 06:37:10|3897.6|3885.6|3898.6|3886.6|3898.8|3886.8|3897.6|3885.6|0
1614580640000|2021-03-01 06:37:20|3898.1|3886.1|3896.6|3884.6|3898.1|3886.1|3896.6|3884.6|0
1614580650000|2021-03-01 06:37:30|3896.2|3884.2|3897.2|3885.2|3897.2|3885.2|3896.1|3884.1|0
1614580660000|2021-03-01 06:37:40|3897.3|3885.3|3897.7|3885.7|3897.7|3885.7|3897.3|3885.3|3
1614580690000|2021-03-01 06:38:10|3898.2|3886.2|3898.8|3886.8|3898.8|3886.8|3898.2|3886.2|0
1614580700000|2021-03-01 06:38:20|3899.3|3887.3|3899.2|3887.2|3899.3|3887.3|3898.9|3886.9|0
1614580710000|2021-03-01 06:38:30|3899.3|3887.3|3900.8|3888.8|3900.8|3888.8|3899.2|3887.2|0
1614580720000|2021-03-01 06:38:40|3901.7|3889.7|3902.3|3890.3|3902.3|3890.3|3901.2|3889.2|0
1614580730000|2021-03-01 06:38:50|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.1|3890.1|0
1614580740000|2021-03-01 06:39:00|3902.3|3890.3|3901.1|3889.1|3902.3|3890.3|3901.1|3889.1|0
1614580750000|2021-03-01 06:39:10|3900.7|3888.7|3900.7|3888.7|3900.7|3888.7|3900.7|3888.7|0
1614580760000|2021-03-01 06:39:20|3901.1|3889.1|3900.6|3888.6|3901.1|3889.1|3900.6|3888.6|0
1614580770000|2021-03-01 06:39:30|3900.3|3888.3|3900.3|3888.3|3900.7|3888.7|3900.3|3888.3|0
1614580780000|2021-03-01 06:39:40|3900.7|3888.7|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|0
1614580790000|2021-03-01 06:39:50|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|0
1614580810000|2021-03-01 06:40:10|3901|3889|3900.6|3888.6|3901|3889|3900.6|3888.6|0
1614580820000|2021-03-01 06:40:20|3900.1|3888.1|3898.2|3886.2|3900.1|3888.1|3898.2|3886.2|0
1614580830000|2021-03-01 06:40:30|3898.1|3886.1|3898.2|3886.2|3898.2|3886.2|3898.1|3886.1|0
1614580840000|2021-03-01 06:40:40|3898.1|3886.1|3897.6|3885.6|3898.1|3886.1|3897.6|3885.6|0
1614580850000|2021-03-01 06:40:50|3898.1|3886.1|3898.1|3886.1|3898.1|3886.1|3897.6|3885.6|0
1614580860000|2021-03-01 06:41:00|3897.7|3885.7|3898.1|3886.1|3898.1|3886.1|3897.7|3885.7|0
1614580870000|2021-03-01 06:41:10|3899|3887|3899.1|3887.1|3899.1|3887.1|3899|3887|0
1614580900000|2021-03-01 06:41:40|3898.7|3886.7|3899.1|3887.1|3899.1|3887.1|3898.7|3886.7|0
1614580910000|2021-03-01 06:41:50|3898.3|3886.3|3898.1|3886.1|3898.3|3886.3|3897.6|3885.6|0
1614580920000|2021-03-01 06:42:00|3897.3|3885.3|3897.9|3885.9|3898.1|3886.1|3897.3|3885.3|1
1614580930000|2021-03-01 06:42:10|3897.7|3885.7|3898.2|3886.2|3898.2|3886.2|3897.6|3885.6|0
1614580940000|2021-03-01 06:42:20|3893.9|3881.9|3893.8|3881.8|3893.9|3881.9|3893.8|3881.8|14
1614580950000|2021-03-01 06:42:30|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|8
1614580960000|2021-03-01 06:42:40|3893.8|3881.8|3893.4|3881.4|3893.8|3881.8|3893.4|3881.4|1
1614580970000|2021-03-01 06:42:50|3893.6|3881.6|3893.6|3881.6|3894.1|3882.1|3893.6|3881.6|0
1614580980000|2021-03-01 06:43:00|3893|3881|3892.6|3880.6|3893.5|3881.5|3891.4|3879.4|32
1614580990000|2021-03-01 06:43:10|3893|3881|3893|3881|3893|3881|3893|3881|0
1614581000000|2021-03-01 06:43:20|3892.9|3880.9|3891.9|3879.9|3892.9|3880.9|3891.9|3879.9|0
1614581010000|2021-03-01 06:43:30|3892.1|3880.1|3893|3881|3893|3881|3891.5|3879.5|1
1614581030000|2021-03-01 06:43:50|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1614581040000|2021-03-01 06:44:00|3894.3|3882.3|3893.2|3881.2|3894.3|3882.3|3893.2|3881.2|0
1614581050000|2021-03-01 06:44:10|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|0
1614581060000|2021-03-01 06:44:20|3894.2|3882.2|3893.6|3881.6|3894.2|3882.2|3893.1|3881.1|2
1614581070000|2021-03-01 06:44:30|3893.2|3881.2|3893.2|3881.2|3893.6|3881.6|3893.2|3881.2|1
1614581080000|2021-03-01 06:44:40|3893.1|3881.1|3892.5|3880.5|3893.2|3881.2|3892.5|3880.5|0
1614581090000|2021-03-01 06:44:50|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614581100000|2021-03-01 06:45:00|3891.9|3879.9|3890.8|3878.8|3891.9|3879.9|3890.6|3878.6|1
1614581120000|2021-03-01 06:45:20|3888.5|3876.5|3888.7|3876.7|3888.8|3876.8|3888.5|3876.5|50
1614581150000|2021-03-01 06:45:50|3888.1|3876.1|3888.7|3876.7|3888.7|3876.7|3888.1|3876.1|0
1614581160000|2021-03-01 06:46:00|3889.2|3877.2|3889.2|3877.2|3889.7|3877.7|3888.7|3876.7|0
1614581170000|2021-03-01 06:46:10|3888.7|3876.7|3889.2|3877.2|3889.2|3877.2|3888.7|3876.7|0
1614581180000|2021-03-01 06:46:20|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1614581200000|2021-03-01 06:46:40|3889.1|3877.1|3887.6|3875.6|3889.1|3877.1|3887.1|3875.1|6
1614581210000|2021-03-01 06:46:50|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1614581220000|2021-03-01 06:47:00|3887.3|3875.3|3887.5|3875.5|3887.5|3875.5|3887.1|3875.1|3
1614581230000|2021-03-01 06:47:10|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1614581240000|2021-03-01 06:47:20|3888.2|3876.2|3887.9|3875.9|3888.2|3876.2|3887.5|3875.5|1
1614581250000|2021-03-01 06:47:30|3886.3|3874.3|3886.2|3874.2|3886.3|3874.3|3886.2|3874.2|10
1614581260000|2021-03-01 06:47:40|3885.8|3873.8|3884.8|3872.8|3886|3874|3884.8|3872.8|3
1614581270000|2021-03-01 06:47:50|3884.5|3872.5|3884.5|3872.5|3885.2|3873.2|3884.5|3872.5|1
1614581280000|2021-03-01 06:48:00|3885.2|3873.2|3883.2|3871.2|3885.2|3873.2|3883.2|3871.2|0
1614581290000|2021-03-01 06:48:10|3882.5|3870.5|3883.2|3871.2|3883.2|3871.2|3881.7|3869.7|0
1614581300000|2021-03-01 06:48:20|3883.1|3871.1|3882.2|3870.2|3883.1|3871.1|3881.8|3869.8|0
1614581310000|2021-03-01 06:48:30|3882.7|3870.7|3882.2|3870.2|3882.7|3870.7|3882.2|3870.2|0
1614581320000|2021-03-01 06:48:40|3882.7|3870.7|3885.7|3873.7|3885.7|3873.7|3882.7|3870.7|3
1614581330000|2021-03-01 06:48:50|3885.3|3873.3|3884.2|3872.2|3885.3|3873.3|3883.8|3871.8|1
1614581350000|2021-03-01 06:49:10|||||||||1
1614581360000|2021-03-01 06:49:20|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|0
1614581370000|2021-03-01 06:49:30|3883.6|3871.6|3882.6|3870.6|3883.6|3871.6|3882.6|3870.6|0
1614581380000|2021-03-01 06:49:40|3883|3871|3883.2|3871.2|3883.2|3871.2|3882.1|3870.1|0
1614581390000|2021-03-01 06:49:50|3883.7|3871.7|3884|3872|3884|3872|3883.6|3871.6|0
1614581400000|2021-03-01 06:50:00|3884.1|3872.1|3884.1|3872.1|3884.2|3872.2|3884.1|3872.1|0
1614581410000|2021-03-01 06:50:10|3883.7|3871.7|3884.7|3872.7|3884.7|3872.7|3883.7|3871.7|0
1614581420000|2021-03-01 06:50:20|3886.3|3874.3|3884.7|3872.7|3886.3|3874.3|3884.7|3872.7|0
1614581430000|2021-03-01 06:50:30|3885.7|3873.7|3885.7|3873.7|3885.7|3873.7|3885.7|3873.7|0
1614581440000|2021-03-01 06:50:40|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|0
1614581450000|2021-03-01 06:50:50|||||||||3
1614581460000|2021-03-01 06:51:00|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|1
1614581470000|2021-03-01 06:51:10|3887.2|3875.2|3888.7|3876.7|3889|3877|3887.2|3875.2|4
1614581480000|2021-03-01 06:51:20|3887.7|3875.7|3889.3|3877.3|3889.3|3877.3|3887.7|3875.7|10
1614581490000|2021-03-01 06:51:30|3888.9|3876.9|3888.9|3876.9|3889.1|3877.1|3888.9|3876.9|13
1614581500000|2021-03-01 06:51:40|3889.6|3877.6|3889.2|3877.2|3889.6|3877.6|3888.8|3876.8|29
1614581510000|2021-03-01 06:51:50|3891.1|3879.1|3891.3|3879.3|3891.7|3879.7|3891.1|3879.1|12
1614581520000|2021-03-01 06:52:00|3891.2|3879.2|3891.6|3879.6|3891.7|3879.7|3890.7|3878.7|0
1614581530000|2021-03-01 06:52:10|3891.9|3879.9|3891.3|3879.3|3891.9|3879.9|3891.3|3879.3|0
1614581540000|2021-03-01 06:52:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|1
1614581550000|2021-03-01 06:52:30|3890.8|3878.8|3891.2|3879.2|3891.2|3879.2|3890.7|3878.7|28
1614581560000|2021-03-01 06:52:40|3891.1|3879.1|3891.6|3879.6|3892.3|3880.3|3889.6|3877.6|22
1614581570000|2021-03-01 06:52:50|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|0
1614581580000|2021-03-01 06:53:00|3890.5|3878.5|3890.5|3878.5|3891.5|3879.5|3890.5|3878.5|0
1614581600000|2021-03-01 06:53:20|3891|3879|3891.5|3879.5|3891.5|3879.5|3891|3879|0
1614581620000|2021-03-01 06:53:40|3891|3879|3891|3879|3891.5|3879.5|3891|3879|0
1614581630000|2021-03-01 06:53:50|3890.9|3878.9|3891|3879|3891|3879|3890.9|3878.9|0
1614581640000|2021-03-01 06:54:00|||||||||1
1614581650000|2021-03-01 06:54:10|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|1
1614581660000|2021-03-01 06:54:20|3892|3880|3893.5|3881.5|3893.5|3881.5|3892|3880|9
1614581670000|2021-03-01 06:54:30|3893.7|3881.7|3894|3882|3894|3882|3893.7|3881.7|0
1614581680000|2021-03-01 06:54:40|3894.4|3882.4|3896.2|3884.2|3896.2|3884.2|3894|3882|6
1614581690000|2021-03-01 06:54:50|3896.3|3884.3|3896.4|3884.4|3896.4|3884.4|3894.5|3882.5|5
1614581700000|2021-03-01 06:55:00|3896|3884|3896|3884|3896|3884|3896|3884|2
1614581710000|2021-03-01 06:55:10|3895.5|3883.5|3896|3884|3896|3884|3895.4|3883.4|0
1614581720000|2021-03-01 06:55:20|3895.9|3883.9|3895.4|3883.4|3895.9|3883.9|3895.4|3883.4|0
1614581730000|2021-03-01 06:55:30|3895.3|3883.3|3893.7|3881.7|3895.3|3883.3|3893.7|3881.7|0
1614581740000|2021-03-01 06:55:40|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.7|3881.7|0
1614581750000|2021-03-01 06:55:50|3894.2|3882.2|3895.3|3883.3|3895.3|3883.3|3894.2|3882.2|0
1614581760000|2021-03-01 06:56:00|3895.1|3883.1|3894.2|3882.2|3895.1|3883.1|3894.2|3882.2|0
1614581770000|2021-03-01 06:56:10|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|0
1614581790000|2021-03-01 06:56:30|3893.9|3881.9|3893.2|3881.2|3893.9|3881.9|3893.2|3881.2|0
1614581800000|2021-03-01 06:56:40|3893.6|3881.6|3893.7|3881.7|3893.7|3881.7|3893.6|3881.6|0
1614581810000|2021-03-01 06:56:50|3893.1|3881.1|3893.7|3881.7|3893.7|3881.7|3893.1|3881.1|0
1614581840000|2021-03-01 06:57:20|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|0
1614581850000|2021-03-01 06:57:30|3893.7|3881.7|3894.6|3882.6|3894.6|3882.6|3893.7|3881.7|0
1614581860000|2021-03-01 06:57:40|3894.1|3882.1|3894.3|3882.3|3894.3|3882.3|3894.1|3882.1|0
1614581890000|2021-03-01 06:58:10|3894.2|3882.2|3895.2|3883.2|3895.2|3883.2|3894.2|3882.2|0
1614581910000|2021-03-01 06:58:30|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1614581920000|2021-03-01 06:58:40|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3
1614581940000|2021-03-01 06:59:00|3895.8|3883.8|3895.9|3883.9|3895.9|3883.9|3895.8|3883.8|0
1614581950000|2021-03-01 06:59:10|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|0
1614581960000|2021-03-01 06:59:20|3895.7|3883.7|3895.6|3883.6|3895.7|3883.7|3895.6|3883.6|0
1614581970000|2021-03-01 06:59:30|3895.1|3883.1|3895.4|3883.4|3895.4|3883.4|3895.1|3883.1|0
1614581980000|2021-03-01 06:59:40|3895.1|3883.1|3894.2|3882.2|3895.4|3883.4|3894.2|3882.2|10
1614581990000|2021-03-01 06:59:50|3893|3881|3892.7|3880.7|3894.2|3882.2|3892.7|3880.7|0
1614582000000|2021-03-01 07:00:00|3892.8|3880.8|3894.2|3882.2|3894.2|3882.2|3892.8|3880.8|0
1614582010000|2021-03-01 07:00:10|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.6|3882.6|0
1614582020000|2021-03-01 07:00:20|3894.3|3882.3|3895.7|3883.7|3895.7|3883.7|3894.3|3882.3|0
1614582030000|2021-03-01 07:00:30|3895.8|3883.8|3896.8|3884.8|3896.8|3884.8|3895.7|3883.7|0
1614582040000|2021-03-01 07:00:40|3897.2|3885.2|3897.3|3885.3|3897.3|3885.3|3897.2|3885.2|0
1614582050000|2021-03-01 07:00:50|3897|3885|3897.3|3885.3|3897.3|3885.3|3897|3885|0
1614582060000|2021-03-01 07:01:00|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1614582070000|2021-03-01 07:01:10|3897.3|3885.3|3897.2|3885.2|3897.3|3885.3|3897.2|3885.2|1
1614582080000|2021-03-01 07:01:20|3897|3885|3898.8|3886.8|3898.9|3886.9|3897|3885|5
1614582090000|2021-03-01 07:01:30|3898.9|3886.9|3898.8|3886.8|3898.9|3886.9|3898.8|3886.8|0
1614582100000|2021-03-01 07:01:40|3898|3886|3897.9|3885.9|3898|3886|3897.8|3885.8|0
1614582110000|2021-03-01 07:01:50|3898.4|3886.4|3898.9|3886.9|3898.9|3886.9|3898.4|3886.4|0
1614582120000|2021-03-01 07:02:00|3898.8|3886.8|3899.2|3887.2|3899.3|3887.3|3898.4|3886.4|1
1614582130000|2021-03-01 07:02:10|3899|3887|3898|3886|3899|3887|3898|3886|0
1614582150000|2021-03-01 07:02:30|3897.7|3885.7|3895.9|3883.9|3897.7|3885.7|3895.9|3883.9|0
1614582160000|2021-03-01 07:02:40|3895.4|3883.4|3895.2|3883.2|3895.4|3883.4|3895|3883|0
1614582180000|2021-03-01 07:03:00|3895|3883|3894.7|3882.7|3895.2|3883.2|3894.7|3882.7|0
1614582190000|2021-03-01 07:03:10|3894|3882|3893.2|3881.2|3894|3882|3893|3881|0
1614582200000|2021-03-01 07:03:20|3893|3881|3893.2|3881.2|3893.2|3881.2|3893|3881|0
1614582210000|2021-03-01 07:03:30|3892.7|3880.7|3893.3|3881.3|3893.3|3881.3|3892.4|3880.4|0
1614582220000|2021-03-01 07:03:40|3893.4|3881.4|3894.3|3882.3|3894.3|3882.3|3893.4|3881.4|0
1614582230000|2021-03-01 07:03:50|3894.9|3882.9|3895.3|3883.3|3895.3|3883.3|3894.9|3882.9|0
1614582280000|2021-03-01 07:04:40|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895|3883|0
1614582300000|2021-03-01 07:05:00|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|0
1614582320000|2021-03-01 07:05:20|3895.5|3883.5|3895.1|3883.1|3895.5|3883.5|3895.1|3883.1|0
1614582330000|2021-03-01 07:05:30|3895.6|3883.6|3895.8|3883.8|3895.8|3883.8|3895.6|3883.6|0
1614582340000|2021-03-01 07:05:40|3895.6|3883.6|3895.8|3883.8|3895.8|3883.8|3895.6|3883.6|0
1614582350000|2021-03-01 07:05:50|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1614582360000|2021-03-01 07:06:00|3896.3|3884.3|3896.1|3884.1|3896.3|3884.3|3896.1|3884.1|0
1614582370000|2021-03-01 07:06:10|3896.5|3884.5|3896.9|3884.9|3896.9|3884.9|3896.5|3884.5|0
1614582380000|2021-03-01 07:06:20|3897.3|3885.3|3897.9|3885.9|3897.9|3885.9|3897.3|3885.3|0
1614582390000|2021-03-01 07:06:30|3898.3|3886.3|3898.4|3886.4|3898.4|3886.4|3898.3|3886.3|0
1614582400000|2021-03-01 07:06:40|3898.8|3886.8|3899.1|3887.1|3899.3|3887.3|3898.8|3886.8|0
1614582420000|2021-03-01 07:07:00|3899|3887|3899|3887|3899.1|3887.1|3899|3887|0
1614582450000|2021-03-01 07:07:30|3899.1|3887.1|3899.3|3887.3|3899.3|3887.3|3899.1|3887.1|0
1614582460000|2021-03-01 07:07:40|3899.1|3887.1|3899.3|3887.3|3899.3|3887.3|3899.1|3887.1|0
1614582470000|2021-03-01 07:07:50|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|0
1614582480000|2021-03-01 07:08:00|3899.3|3887.3|3903.1|3891.1|3903.3|3891.3|3899.3|3887.3|6
1614582490000|2021-03-01 07:08:10|3902.9|3890.9|3902.4|3890.4|3902.9|3890.9|3902.4|3890.4|0
1614582510000|2021-03-01 07:08:30|3902.9|3890.9|3903|3891|3903|3891|3902.9|3890.9|0
1614582520000|2021-03-01 07:08:40|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1614582530000|2021-03-01 07:08:50|3903|3891|3903.3|3891.3|3903.3|3891.3|3902.9|3890.9|0
1614582540000|2021-03-01 07:09:00|3904.3|3892.3|3903.6|3891.6|3904.3|3892.3|3903.6|3891.6|0
1614582560000|2021-03-01 07:09:20|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|0
1614582570000|2021-03-01 07:09:30|3903.6|3891.6|3903.3|3891.3|3903.6|3891.6|3903.3|3891.3|0
1614582590000|2021-03-01 07:09:50|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1614582600000|2021-03-01 07:10:00|3901.5|3889.5|3900.9|3888.9|3901.5|3889.5|3900.5|3888.5|1
1614582610000|2021-03-01 07:10:10|3900|3888|3900|3888|3900|3888|3899.5|3887.5|0
1614582630000|2021-03-01 07:10:30|3900.2|3888.2|3901|3889|3901|3889|3900.2|3888.2|0
1614582640000|2021-03-01 07:10:40|3901.1|3889.1|3901|3889|3901.6|3889.6|3901|3889|0
1614582650000|2021-03-01 07:10:50|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614582670000|2021-03-01 07:11:10|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1614582680000|2021-03-01 07:11:20|3900.1|3888.1|3900|3888|3900.1|3888.1|3900|3888|0
1614582690000|2021-03-01 07:11:30|3900.4|3888.4|3900.5|3888.5|3900.6|3888.6|3900.4|3888.4|0
1614582700000|2021-03-01 07:11:40|3900|3888|3897.9|3885.9|3900|3888|3897.9|3885.9|0
1614582710000|2021-03-01 07:11:50|3898|3886|3898.7|3886.7|3898.7|3886.7|3898|3886|0
1614582720000|2021-03-01 07:12:00|3898.6|3886.6|3898|3886|3898.6|3886.6|3898|3886|0
1614582740000|2021-03-01 07:12:20|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1614582750000|2021-03-01 07:12:30|3898.6|3886.6|3899.1|3887.1|3899.1|3887.1|3898.6|3886.6|0
1614582760000|2021-03-01 07:12:40|3899.2|3887.2|3899.9|3887.9|3899.9|3887.9|3899.2|3887.2|0
1614582780000|2021-03-01 07:13:00|3899.7|3887.7|3899.7|3887.7|3899.7|3887.7|3899.7|3887.7|0
1614582800000|2021-03-01 07:13:20|3900.2|3888.2|3900.2|3888.2|3900.4|3888.4|3900.2|3888.2|0
1614582810000|2021-03-01 07:13:30|3900|3888|3900|3888|3900|3888|3900|3888|0
1614582820000|2021-03-01 07:13:40|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614582830000|2021-03-01 07:13:50|3899.5|3887.5|3899.9|3887.9|3899.9|3887.9|3899.1|3887.1|1
1614582840000|2021-03-01 07:14:00|3900|3888|3900.5|3888.5|3900.5|3888.5|3900|3888|0
1614582860000|2021-03-01 07:14:20|3900.1|3888.1|3900.5|3888.5|3900.5|3888.5|3900|3888|0
1614582880000|2021-03-01 07:14:40|3900.6|3888.6|3900.6|3888.6|3900.7|3888.7|3900.6|3888.6|0
1614582890000|2021-03-01 07:14:50|3900.5|3888.5|3900.1|3888.1|3900.5|3888.5|3900|3888|0
1614582910000|2021-03-01 07:15:10|3900.7|3888.7|3901.1|3889.1|3901.1|3889.1|3900.7|3888.7|0
1614582920000|2021-03-01 07:15:20|3901.2|3889.2|3901.6|3889.6|3901.7|3889.7|3901.2|3889.2|0
1614582930000|2021-03-01 07:15:30|3901.7|3889.7|3902.6|3890.6|3902.6|3890.6|3901.7|3889.7|0
1614582940000|2021-03-01 07:15:40|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|0
1614582950000|2021-03-01 07:15:50|3902.6|3890.6|3903.2|3891.2|3903.2|3891.2|3902.6|3890.6|0
1614582960000|2021-03-01 07:16:00|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1614582970000|2021-03-01 07:16:10|3903.2|3891.2|3903.8|3891.8|3903.8|3891.8|3903.2|3891.2|0
1614582980000|2021-03-01 07:16:20|3904|3892|3905.6|3893.6|3905.6|3893.6|3904|3892|1
1614583000000|2021-03-01 07:16:40|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1614583010000|2021-03-01 07:16:50|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1614583030000|2021-03-01 07:17:10|3905|3893|3905|3893|3905|3893|3905|3893|0
1614583040000|2021-03-01 07:17:20|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903|3891|0
1614583140000|2021-03-01 07:19:00|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1614583150000|2021-03-01 07:19:10|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1614583180000|2021-03-01 07:19:40|3903|3891|3903|3891|3903|3891|3903|3891|0
1614583190000|2021-03-01 07:19:50|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1614583200000|2021-03-01 07:20:00|3902.5|3890.5|3902.7|3890.7|3902.7|3890.7|3902.5|3890.5|1
1614583220000|2021-03-01 07:20:20|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1614583230000|2021-03-01 07:20:30|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1614583240000|2021-03-01 07:20:40|3902.1|3890.1|3902.2|3890.2|3902.2|3890.2|3902.1|3890.1|0
1614583250000|2021-03-01 07:20:50|3902.6|3890.6|3902.7|3890.7|3902.7|3890.7|3902.6|3890.6|0
1614583260000|2021-03-01 07:21:00|3902.3|3890.3|3902.8|3890.8|3902.8|3890.8|3902.3|3890.3|0
1614583270000|2021-03-01 07:21:10|3903.1|3891.1|3902.9|3890.9|3903.1|3891.1|3902.9|3890.9|0
1614583290000|2021-03-01 07:21:30|3903.3|3891.3|3902.9|3890.9|3903.3|3891.3|3902.9|3890.9|0
1614583310000|2021-03-01 07:21:50|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1614583320000|2021-03-01 07:22:00|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|0
1614583330000|2021-03-01 07:22:10|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|0
1614583340000|2021-03-01 07:22:20|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|2
1614583350000|2021-03-01 07:22:30|||||||||1
1614583380000|2021-03-01 07:23:00|3902.2|3890.2|3902.3|3890.3|3902.3|3890.3|3902.2|3890.2|0
1614583400000|2021-03-01 07:23:20|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1614583410000|2021-03-01 07:23:30|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1614583420000|2021-03-01 07:23:40|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1614583430000|2021-03-01 07:23:50|||||||||2
1614583440000|2021-03-01 07:24:00|3902.2|3890.2|3902.1|3890.1|3902.2|3890.2|3902|3890|0
1614583450000|2021-03-01 07:24:10|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|2
1614583460000|2021-03-01 07:24:20|3902.1|3890.1|3902|3890|3902.1|3890.1|3902|3890|0
1614583480000|2021-03-01 07:24:40|3901.6|3889.6|3901.8|3889.8|3902.1|3890.1|3901.3|3889.3|0
1614583490000|2021-03-01 07:24:50|3901.5|3889.5|3900.7|3888.7|3901.5|3889.5|3900.7|3888.7|7
1614583500000|2021-03-01 07:25:00|3901.2|3889.2|3901.3|3889.3|3901.3|3889.3|3900.7|3888.7|0
1614583530000|2021-03-01 07:25:30|||||||||1
1614583540000|2021-03-01 07:25:40|3901.4|3889.4|3901.8|3889.8|3901.8|3889.8|3901.3|3889.3|1
1614583550000|2021-03-01 07:25:50|3901.7|3889.7|3901.8|3889.8|3901.8|3889.8|3901.7|3889.7|0
1614583560000|2021-03-01 07:26:00|3901.4|3889.4|3901.8|3889.8|3901.8|3889.8|3901.3|3889.3|0
1614583570000|2021-03-01 07:26:10|3902.6|3890.6|3903.1|3891.1|3903.1|3891.1|3902.6|3890.6|0
1614583580000|2021-03-01 07:26:20|3903.4|3891.4|3903.9|3891.9|3903.9|3891.9|3903.4|3891.4|0
1614583600000|2021-03-01 07:26:40|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1614583610000|2021-03-01 07:26:50|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|0
1614583620000|2021-03-01 07:27:00|3903.3|3891.3|3903.8|3891.8|3903.8|3891.8|3903.3|3891.3|0
1614583630000|2021-03-01 07:27:10|3903.4|3891.4|3902.4|3890.4|3903.4|3891.4|3902.4|3890.4|0
1614583640000|2021-03-01 07:27:20|3902.9|3890.9|3902.8|3890.8|3902.9|3890.9|3902.8|3890.8|0
1614583660000|2021-03-01 07:27:40|3902.4|3890.4|3902.3|3890.3|3902.4|3890.4|3902.3|3890.3|0
1614583670000|2021-03-01 07:27:50|3902.4|3890.4|3901.9|3889.9|3902.4|3890.4|3901.9|3889.9|0
1614583680000|2021-03-01 07:28:00|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|4
1614583690000|2021-03-01 07:28:10|3898.6|3886.6|3898.4|3886.4|3899.1|3887.1|3897.9|3885.9|0
1614583700000|2021-03-01 07:28:20|3898.1|3886.1|3895.9|3883.9|3898.1|3886.1|3895.9|3883.9|0
1614583710000|2021-03-01 07:28:30|3895.8|3883.8|3896.9|3884.9|3896.9|3884.9|3895.1|3883.1|0
1614583720000|2021-03-01 07:28:40|3895.9|3883.9|3895.8|3883.8|3895.9|3883.9|3895.8|3883.8|0
1614583730000|2021-03-01 07:28:50|3895.1|3883.1|3894.4|3882.4|3895.1|3883.1|3894.4|3882.4|0
1614583740000|2021-03-01 07:29:00|3894.3|3882.3|3891.4|3879.4|3894.3|3882.3|3891.1|3879.1|10
1614583750000|2021-03-01 07:29:10|3891.1|3879.1|3892.6|3880.6|3892.6|3880.6|3890.9|3878.9|0
1614583760000|2021-03-01 07:29:20|3892.4|3880.4|3893.4|3881.4|3893.6|3881.6|3892.4|3880.4|0
1614583770000|2021-03-01 07:29:30|3893.1|3881.1|3892.8|3880.8|3893.1|3881.1|3892.8|3880.8|0
1614583780000|2021-03-01 07:29:40|3892.9|3880.9|3892.4|3880.4|3892.9|3880.9|3892.4|3880.4|0
1614583790000|2021-03-01 07:29:50|3892.8|3880.8|3892.8|3880.8|3892.9|3880.9|3892.8|3880.8|0
1614583800000|2021-03-01 07:30:00|3892.4|3880.4|3890.9|3878.9|3892.4|3880.4|3890.9|3878.9|0
1614583810000|2021-03-01 07:30:10|3891.6|3879.6|3891.1|3879.1|3891.6|3879.6|3891.1|3879.1|0
1614583820000|2021-03-01 07:30:20|3891.9|3879.9|3891.9|3879.9|3893.4|3881.4|3891.4|3879.4|1
1614583830000|2021-03-01 07:30:30|3891.5|3879.5|3891.4|3879.4|3891.9|3879.9|3891.4|3879.4|0
1614583840000|2021-03-01 07:30:40|3891|3879|3890.8|3878.8|3891|3879|3889.9|3877.9|2
1614583850000|2021-03-01 07:30:50|3890|3878|3890.5|3878.5|3891.3|3879.3|3890|3878|1
1614583860000|2021-03-01 07:31:00|3890.9|3878.9|3891|3879|3891|3879|3890.3|3878.3|1
1614583870000|2021-03-01 07:31:10|3890.5|3878.5|3891|3879|3891|3879|3890.5|3878.5|25
1614583890000|2021-03-01 07:31:30|3890.7|3878.7|3890.5|3878.5|3891|3879|3890.5|3878.5|0
1614583900000|2021-03-01 07:31:40|3890.2|3878.2|3887.8|3875.8|3890.2|3878.2|3887.8|3875.8|17
1614583910000|2021-03-01 07:31:50|3887.4|3875.4|3887.8|3875.8|3887.8|3875.8|3887.4|3875.4|0
1614583920000|2021-03-01 07:32:00|3888.3|3876.3|3888.4|3876.4|3888.4|3876.4|3888.3|3876.3|0
1614583930000|2021-03-01 07:32:10|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|0
1614583950000|2021-03-01 07:32:30|3889|3877|3889|3877|3889|3877|3889|3877|0
1614583960000|2021-03-01 07:32:40|3888.7|3876.7|3885.3|3873.3|3888.7|3876.7|3885.3|3873.3|5
1614583970000|2021-03-01 07:32:50|3884.8|3872.8|3885.9|3873.9|3885.9|3873.9|3884.8|3872.8|0
1614583980000|2021-03-01 07:33:00|3886|3874|3885.8|3873.8|3886.5|3874.5|3885.8|3873.8|0
1614583990000|2021-03-01 07:33:10|3885.4|3873.4|3885.3|3873.3|3885.8|3873.8|3885.3|3873.3|0
1614584000000|2021-03-01 07:33:20|3885.8|3873.8|3885.9|3873.9|3885.9|3873.9|3885.8|3873.8|0
1614584010000|2021-03-01 07:33:30|3886.4|3874.4|3886.9|3874.9|3886.9|3874.9|3886.4|3874.4|0
1614584020000|2021-03-01 07:33:40|3884.7|3872.7|3885.4|3873.4|3885.8|3873.8|3884.7|3872.7|7
1614584030000|2021-03-01 07:33:50|3885.3|3873.3|3885.2|3873.2|3885.3|3873.3|3885.2|3873.2|0
1614584040000|2021-03-01 07:34:00|3884|3872|3883.7|3871.7|3884.2|3872.2|3883.7|3871.7|5
1614584050000|2021-03-01 07:34:10|3884.2|3872.2|3884.2|3872.2|3884.2|3872.2|3884.2|3872.2|0
1614584060000|2021-03-01 07:34:20|3884.9|3872.9|3885|3873|3885|3873|3884.9|3872.9|16
1614584070000|2021-03-01 07:34:30|3885.5|3873.5|3885.9|3873.9|3885.9|3873.9|3885.5|3873.5|0
1614584090000|2021-03-01 07:34:50|3885|3873|3885.5|3873.5|3885.5|3873.5|3884.9|3872.9|0
1614584100000|2021-03-01 07:35:00|3885.9|3873.9|3886.4|3874.4|3886.4|3874.4|3885.9|3873.9|0
1614584120000|2021-03-01 07:35:20|3886|3874|3886.4|3874.4|3886.4|3874.4|3886|3874|0
1614584140000|2021-03-01 07:35:40|3886|3874|3886.4|3874.4|3886.4|3874.4|3886|3874|0
1614584150000|2021-03-01 07:35:50|3886.2|3874.2|3883.4|3871.4|3886.2|3874.2|3883.3|3871.3|20
1614584160000|2021-03-01 07:36:00|3882.9|3870.9|3882.1|3870.1|3882.9|3870.9|3881.6|3869.6|6
1614584170000|2021-03-01 07:36:10|3882.9|3870.9|3882.9|3870.9|3883|3871|3882.9|3870.9|0
1614584180000|2021-03-01 07:36:20|3883|3871|3879.7|3867.7|3883|3871|3879.7|3867.7|2
1614584190000|2021-03-01 07:36:30|3879.6|3867.6|3879.1|3867.1|3879.6|3867.6|3878.8|3866.8|0
1614584200000|2021-03-01 07:36:40|3879.6|3867.6|3879.2|3867.2|3879.8|3867.8|3879.2|3867.2|0
1614584210000|2021-03-01 07:36:50|3879.3|3867.3|3879.2|3867.2|3879.3|3867.3|3878.7|3866.7|1
1614584220000|2021-03-01 07:37:00|3879.3|3867.3|3879.8|3867.8|3879.8|3867.8|3879.3|3867.3|0
1614584230000|2021-03-01 07:37:10|3879.4|3867.4|3879.3|3867.3|3879.4|3867.4|3879.3|3867.3|0
1614584240000|2021-03-01 07:37:20|3879.8|3867.8|3881|3869|3881.5|3869.5|3879.8|3867.8|0
1614584250000|2021-03-01 07:37:30|3880.9|3868.9|3882|3870|3882|3870|3880.9|3868.9|0
1614584270000|2021-03-01 07:37:50|3882.4|3870.4|3882.4|3870.4|3882.5|3870.5|3882.4|3870.4|0
1614584280000|2021-03-01 07:38:00|3880.5|3868.5|3879.9|3867.9|3880.5|3868.5|3879.1|3867.1|3
1614584290000|2021-03-01 07:38:10|3880.9|3868.9|3881|3869|3881|3869|3880.9|3868.9|0
1614584300000|2021-03-01 07:38:20|3880.9|3868.9|3881|3869|3881|3869|3880.9|3868.9|0
1614584310000|2021-03-01 07:38:30|3881.5|3869.5|3881|3869|3881.5|3869.5|3881|3869|0
1614584320000|2021-03-01 07:38:40|3880.9|3868.9|3880.9|3868.9|3881|3869|3880.9|3868.9|0
1614584330000|2021-03-01 07:38:50|3881|3869|3879.3|3867.3|3881|3869|3879.3|3867.3|5
1614584360000|2021-03-01 07:39:20|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|4
1614584370000|2021-03-01 07:39:30|3878.2|3866.2|3875.9|3863.9|3878.2|3866.2|3875.9|3863.9|3
1614584380000|2021-03-01 07:39:40|3875.3|3863.3|3875.4|3863.4|3875.4|3863.4|3875.3|3863.3|0
1614584390000|2021-03-01 07:39:50|3875.8|3863.8|3876|3864|3876|3864|3875.5|3863.5|0
1614584400000|2021-03-01 07:40:00|3875.6|3863.6|3875.4|3863.4|3875.6|3863.6|3875.4|3863.4|0
1614584410000|2021-03-01 07:40:10|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|3875.4|3863.4|0
1614584420000|2021-03-01 07:40:20|3875.4|3863.4|3874.9|3862.9|3875.4|3863.4|3874.9|3862.9|0
1614584430000|2021-03-01 07:40:30|3875|3863|3875.9|3863.9|3875.9|3863.9|3875|3863|0
1614584440000|2021-03-01 07:40:40|3876|3864|3876.4|3864.4|3876.5|3864.5|3876|3864|0
1614584450000|2021-03-01 07:40:50|3876|3864|3876|3864|3876.5|3864.5|3876|3864|0
1614584460000|2021-03-01 07:41:00|3875.2|3863.2|3873.8|3861.8|3875.2|3863.2|3873.8|3861.8|1
1614584470000|2021-03-01 07:41:10|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|0
1614584510000|2021-03-01 07:41:50|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1614584520000|2021-03-01 07:42:00|3872.3|3860.3|3866.9|3854.9|3872.4|3860.4|3866|3854|2
1614584530000|2021-03-01 07:42:10|3866.8|3854.8|3867.6|3855.6|3869.1|3857.1|3866.8|3854.8|5
1614584540000|2021-03-01 07:42:20|3867.8|3855.8|3867.5|3855.5|3867.8|3855.8|3867.5|3855.5|5
1614584550000|2021-03-01 07:42:30|3868.5|3856.5|3867.6|3855.6|3868.5|3856.5|3867.3|3855.3|12
1614584560000|2021-03-01 07:42:40|3867.5|3855.5|3865|3853|3867.5|3855.5|3865|3853|11
1614584570000|2021-03-01 07:42:50|3864.6|3852.6|3865.6|3853.6|3865.9|3853.9|3864.1|3852.1|0
1614584580000|2021-03-01 07:43:00|3866.7|3854.7|3866.1|3854.1|3866.7|3854.7|3866.1|3854.1|1
1614584590000|2021-03-01 07:43:10|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|0
1614584600000|2021-03-01 07:43:20|3866.7|3854.7|3868.1|3856.1|3868.1|3856.1|3866.7|3854.7|5
1614584610000|2021-03-01 07:43:30|3868|3856|3866.1|3854.1|3868|3856|3866.1|3854.1|0
1614584620000|2021-03-01 07:43:40|3866|3854|3866|3854|3866|3854|3866|3854|0
1614584630000|2021-03-01 07:43:50|3866.1|3854.1|3866.2|3854.2|3866.2|3854.2|3866.1|3854.1|0
1614584650000|2021-03-01 07:44:10|3866.4|3854.4|3867.4|3855.4|3868.1|3856.1|3866.4|3854.4|5
1614584660000|2021-03-01 07:44:20|3867|3855|3871.4|3859.4|3871.4|3859.4|3867|3855|11
1614584670000|2021-03-01 07:44:30|3870.2|3858.2|3869|3857|3870.2|3858.2|3869|3857|2
1614584690000|2021-03-01 07:44:50|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1614584700000|2021-03-01 07:45:00|3868.6|3856.6|3868|3856|3868.6|3856.6|3868|3856|0
1614584710000|2021-03-01 07:45:10|3867.5|3855.5|3867.7|3855.7|3867.7|3855.7|3867.5|3855.5|0
1614584720000|2021-03-01 07:45:20|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|0
1614584740000|2021-03-01 07:45:40|3869.3|3857.3|3868.8|3856.8|3869.3|3857.3|3868.8|3856.8|0
1614584750000|2021-03-01 07:45:50|3869.2|3857.2|3868.2|3856.2|3869.2|3857.2|3868.2|3856.2|0
1614584760000|2021-03-01 07:46:00|3868.6|3856.6|3868.7|3856.7|3868.7|3856.7|3868.6|3856.6|0
1614584770000|2021-03-01 07:46:10|3868.3|3856.3|3867.6|3855.6|3868.3|3856.3|3867.6|3855.6|0
1614584780000|2021-03-01 07:46:20|3867.1|3855.1|3866|3854|3867.1|3855.1|3866|3854|4
1614584790000|2021-03-01 07:46:30|3866.1|3854.1|3866.7|3854.7|3866.7|3854.7|3866.1|3854.1|0
1614584800000|2021-03-01 07:46:40|3866.6|3854.6|3867.1|3855.1|3867.1|3855.1|3866.2|3854.2|0
1614584810000|2021-03-01 07:46:50|3867|3855|3867|3855|3867|3855|3867|3855|0
1614584820000|2021-03-01 07:47:00|3866.6|3854.6|3866.1|3854.1|3866.6|3854.6|3866.1|3854.1|0
1614584830000|2021-03-01 07:47:10|3865.9|3853.9|3863.8|3851.8|3865.9|3853.9|3863.7|3851.7|13
1614584840000|2021-03-01 07:47:20|3864.3|3852.3|3865.6|3853.6|3865.6|3853.6|3864.3|3852.3|6
1614584850000|2021-03-01 07:47:30|3865.7|3853.7|3864.2|3852.2|3865.7|3853.7|3864.1|3852.1|0
1614584860000|2021-03-01 07:47:40|3864.1|3852.1|3865|3853|3865|3853|3864.1|3852.1|0
1614584870000|2021-03-01 07:47:50|3865.1|3853.1|3866.2|3854.2|3866.2|3854.2|3865.1|3853.1|2
1614584890000|2021-03-01 07:48:10|3866.7|3854.7|3867.2|3855.2|3867.2|3855.2|3866.7|3854.7|0
1614584900000|2021-03-01 07:48:20|3867.6|3855.6|3868.2|3856.2|3868.2|3856.2|3867.6|3855.6|0
1614584910000|2021-03-01 07:48:30|3868.1|3856.1|3868.2|3856.2|3868.7|3856.7|3868.1|3856.1|0
1614584920000|2021-03-01 07:48:40|3868.1|3856.1|3866.1|3854.1|3868.1|3856.1|3866.1|3854.1|0
1614584930000|2021-03-01 07:48:50|3866.2|3854.2|3866.1|3854.1|3866.7|3854.7|3866.1|3854.1|0
1614584940000|2021-03-01 07:49:00|3865.5|3853.5|3865.5|3853.5|3865.5|3853.5|3865.5|3853.5|1
1614584950000|2021-03-01 07:49:10|3865.6|3853.6|3865.1|3853.1|3865.6|3853.6|3865.1|3853.1|0
1614584960000|2021-03-01 07:49:20|3864.7|3852.7|3864.6|3852.6|3864.7|3852.7|3864.6|3852.6|0
1614584970000|2021-03-01 07:49:30|3865|3853|3865.1|3853.1|3865.1|3853.1|3865|3853|0
1614584980000|2021-03-01 07:49:40|3865.2|3853.2|3865.1|3853.1|3865.2|3853.2|3865.1|3853.1|0
1614585000000|2021-03-01 07:50:00|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|0
1614585010000|2021-03-01 07:50:10|3865.6|3853.6|3865.7|3853.7|3865.7|3853.7|3865.6|3853.6|0
1614585020000|2021-03-01 07:50:20|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|0
1614585030000|2021-03-01 07:50:30|3866.2|3854.2|3868.2|3856.2|3868.2|3856.2|3866.2|3854.2|1
1614585040000|2021-03-01 07:50:40|3867.8|3855.8|3867.5|3855.5|3867.8|3855.8|3867.5|3855.5|0
1614585050000|2021-03-01 07:50:50|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|0
1614585060000|2021-03-01 07:51:00|3867.7|3855.7|3868.7|3856.7|3868.7|3856.7|3867.6|3855.6|0
1614585070000|2021-03-01 07:51:10|3868.2|3856.2|3868.1|3856.1|3868.2|3856.2|3868.1|3856.1|0
1614585090000|2021-03-01 07:51:30|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|0
1614585100000|2021-03-01 07:51:40|3867.8|3855.8|3867|3855|3867.8|3855.8|3865.8|3853.8|5
1614585110000|2021-03-01 07:51:50|3867.1|3855.1|3867.2|3855.2|3867.2|3855.2|3866.6|3854.6|0
1614585120000|2021-03-01 07:52:00|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|0
1614585130000|2021-03-01 07:52:10|3868.1|3856.1|3867.2|3855.2|3868.1|3856.1|3867.2|3855.2|0
1614585140000|2021-03-01 07:52:20|3867.1|3855.1|3866|3854|3867.2|3855.2|3866|3854|0
1614585150000|2021-03-01 07:52:30|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|3865.6|3853.6|0
1614585160000|2021-03-01 07:52:40|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|0
1614585170000|2021-03-01 07:52:50|3866.7|3854.7|3866.7|3854.7|3866.7|3854.7|3866.7|3854.7|0
1614585180000|2021-03-01 07:53:00|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|0
1614585190000|2021-03-01 07:53:10|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|0
1614585200000|2021-03-01 07:53:20|3865.8|3853.8|3865.6|3853.6|3865.8|3853.8|3865.6|3853.6|0
1614585220000|2021-03-01 07:53:40|3866.1|3854.1|3864.1|3852.1|3866.1|3854.1|3864.1|3852.1|0
1614585230000|2021-03-01 07:53:50|3863.6|3851.6|3863.2|3851.2|3863.6|3851.6|3863.1|3851.1|0
1614585260000|2021-03-01 07:54:20|3863.1|3851.1|3861|3849|3863.1|3851.1|3861|3849|0
1614585270000|2021-03-01 07:54:30|3860.3|3848.3|3857.1|3845.1|3860.3|3848.3|3857.1|3845.1|3
1614585280000|2021-03-01 07:54:40|3857.2|3845.2|3854.1|3842.1|3857.2|3845.2|3854.1|3842.1|1
1614585290000|2021-03-01 07:54:50|3854.2|3842.2|3854.2|3842.2|3854.7|3842.7|3854.2|3842.2|0
1614585300000|2021-03-01 07:55:00|3854.1|3842.1|3853.6|3841.6|3854.1|3842.1|3853|3841|0
1614585310000|2021-03-01 07:55:10|3853.2|3841.2|3853.3|3841.3|3853.3|3841.3|3853.1|3841.1|0
1614585320000|2021-03-01 07:55:20|3853.7|3841.7|3857.6|3845.6|3857.6|3845.6|3853.7|3841.7|1
1614585330000|2021-03-01 07:55:30|3857.2|3845.2|3859.2|3847.2|3860.7|3848.7|3856.8|3844.8|0
1614585340000|2021-03-01 07:55:40|3858.8|3846.8|3858.1|3846.1|3858.8|3846.8|3857.6|3845.6|0
1614585350000|2021-03-01 07:55:50|3857.9|3845.9|3861.7|3849.7|3861.7|3849.7|3857.1|3845.1|0
1614585360000|2021-03-01 07:56:00|3861.6|3849.6|3861.2|3849.2|3863.2|3851.2|3861.1|3849.1|0
1614585370000|2021-03-01 07:56:10|3861.6|3849.6|3861.7|3849.7|3861.7|3849.7|3861.2|3849.2|0
1614585380000|2021-03-01 07:56:20|3862.1|3850.1|3859.4|3847.4|3862.1|3850.1|3859.4|3847.4|0
1614585390000|2021-03-01 07:56:30|3859.6|3847.6|3858.9|3846.9|3859.6|3847.6|3858.9|3846.9|0
1614585410000|2021-03-01 07:56:50|3858.6|3846.6|3856.6|3844.6|3858.6|3846.6|3856.6|3844.6|0
1614585420000|2021-03-01 07:57:00|3855.9|3843.9|3855.2|3843.2|3855.9|3843.9|3855.1|3843.1|0
1614585430000|2021-03-01 07:57:10|3854.4|3842.4|3855.1|3843.1|3855.1|3843.1|3854.4|3842.4|0
1614585440000|2021-03-01 07:57:20|3854.7|3842.7|3855.1|3843.1|3855.2|3843.2|3854.1|3842.1|0
1614585450000|2021-03-01 07:57:30|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1614585460000|2021-03-01 07:57:40|3855.7|3843.7|3855.6|3843.6|3856.7|3844.7|3855.6|3843.6|0
1614585470000|2021-03-01 07:57:50|3855.2|3843.2|3856.1|3844.1|3856.1|3844.1|3855.2|3843.2|0
1614585480000|2021-03-01 07:58:00|3856.4|3844.4|3856.1|3844.1|3856.7|3844.7|3856.1|3844.1|0
1614585500000|2021-03-01 07:58:20|3856.4|3844.4|3856.4|3844.4|3857.1|3845.1|3856.4|3844.4|0
1614585510000|2021-03-01 07:58:30|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|0
1614585520000|2021-03-01 07:58:40|3857.2|3845.2|3858.7|3846.7|3858.7|3846.7|3857.2|3845.2|0
1614585530000|2021-03-01 07:58:50|3858.6|3846.6|3859.6|3847.6|3859.6|3847.6|3858.6|3846.6|0
1614585540000|2021-03-01 07:59:00|3859.9|3847.9|3859.1|3847.1|3860.1|3848.1|3859.1|3847.1|0
1614585550000|2021-03-01 07:59:10|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|0
1614585580000|2021-03-01 07:59:40|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|1
1614585590000|2021-03-01 07:59:50|3858.7|3846.7|3859.6|3847.6|3860.2|3848.2|3858.7|3846.7|3
1614585600000|2021-03-01 08:00:00|3859.9|3847.9|3859.7|3847.7|3861.1|3849.1|3859.1|3847.1|0
1614585610000|2021-03-01 08:00:10|3859.6|3847.6|3858.7|3846.7|3860.7|3848.7|3858.7|3846.7|0
1614585620000|2021-03-01 08:00:20|3858.4|3846.4|3858.1|3846.1|3858.4|3846.4|3858.1|3846.1|0
1614585630000|2021-03-01 08:00:30|3858|3846|3858|3846|3858|3846|3857.5|3845.5|0
1614585640000|2021-03-01 08:00:40|3858.2|3846.2|3858.3|3846.3|3858.9|3846.9|3858|3846|0
1614585650000|2021-03-01 08:00:50|3858.2|3846.2|3857.5|3845.5|3858.2|3846.2|3857.5|3845.5|0
1614585660000|2021-03-01 08:01:00|3856.9|3844.9|3856.5|3844.5|3856.9|3844.9|3856.5|3844.5|0
1614585670000|2021-03-01 08:01:10|3856.9|3844.9|3856.9|3844.9|3857|3845|3856.9|3844.9|0
1614585680000|2021-03-01 08:01:20|3856.5|3844.5|3856|3844|3856.5|3844.5|3855.9|3843.9|0
1614585690000|2021-03-01 08:01:30|3855.7|3843.7|3850.5|3838.5|3855.7|3843.7|3849.9|3837.9|7
1614585700000|2021-03-01 08:01:40|3850.7|3838.7|3851.2|3839.2|3851.2|3839.2|3850.7|3838.7|0
1614585710000|2021-03-01 08:01:50|3851|3839|3850.4|3838.4|3851.7|3839.7|3850.4|3838.4|0
1614585720000|2021-03-01 08:02:00|3850.5|3838.5|3850.5|3838.5|3851|3839|3850.5|3838.5|0
1614585730000|2021-03-01 08:02:10|3850.4|3838.4|3848.7|3836.7|3851|3839|3848.7|3836.7|5
1614585740000|2021-03-01 08:02:20|3848.3|3836.3|3850.5|3838.5|3851.5|3839.5|3847.9|3835.9|21
1614585750000|2021-03-01 08:02:30|3850|3838|3850.8|3838.8|3850.8|3838.8|3849|3837|0
1614585760000|2021-03-01 08:02:40|3850.7|3838.7|3850.5|3838.5|3850.8|3838.8|3850|3838|0
1614585770000|2021-03-01 08:02:50|3850|3838|3849.5|3837.5|3850|3838|3849.5|3837.5|0
1614585780000|2021-03-01 08:03:00|3849.7|3837.7|3851.3|3839.3|3851.3|3839.3|3849.7|3837.7|0
1614585790000|2021-03-01 08:03:10|3851.4|3839.4|3851.3|3839.3|3851.4|3839.4|3851.3|3839.3|0
1614585800000|2021-03-01 08:03:20|3849.6|3837.6|3847.2|3835.2|3849.6|3837.6|3847.2|3835.2|3
1614585810000|2021-03-01 08:03:30|3847.3|3835.3|3846.9|3834.9|3847.3|3835.3|3846.9|3834.9|2
1614585820000|2021-03-01 08:03:40|3846.8|3834.8|3845.9|3833.9|3846.8|3834.8|3845.3|3833.3|0
1614585830000|2021-03-01 08:03:50|3846.2|3834.2|3846.3|3834.3|3846.3|3834.3|3846.2|3834.2|0
1614585840000|2021-03-01 08:04:00|3846.5|3834.5|3846.4|3834.4|3846.5|3834.5|3846.4|3834.4|0
1614585850000|2021-03-01 08:04:10|3843.5|3831.5|3844|3832|3844|3832|3843.5|3831.5|11
1614585860000|2021-03-01 08:04:20|3843.9|3831.9|3843.4|3831.4|3844|3832|3842.9|3830.9|0
1614585870000|2021-03-01 08:04:30|3843.8|3831.8|3843.9|3831.9|3843.9|3831.9|3843.3|3831.3|0
1614585880000|2021-03-01 08:04:40|3843.5|3831.5|3843.9|3831.9|3843.9|3831.9|3843.3|3831.3|0
1614585890000|2021-03-01 08:04:50|3843.3|3831.3|3842.8|3830.8|3843.3|3831.3|3842.8|3830.8|0
1614585900000|2021-03-01 08:05:00|3842.4|3830.4|3838.4|3826.4|3842.4|3830.4|3837.9|3825.9|8
1614585910000|2021-03-01 08:05:10|3838.8|3826.8|3840.4|3828.4|3840.4|3828.4|3838.4|3826.4|2
1614585920000|2021-03-01 08:05:20|3840.8|3828.8|3841.8|3829.8|3842.3|3830.3|3840.3|3828.3|1
1614585930000|2021-03-01 08:05:30|3841.6|3829.6|3840.3|3828.3|3841.6|3829.6|3840.3|3828.3|0
1614585940000|2021-03-01 08:05:40|3839.9|3827.9|3841.6|3829.6|3841.8|3829.8|3839.9|3827.9|0
1614585950000|2021-03-01 08:05:50|3842|3830|3842.1|3830.1|3842.1|3830.1|3841.6|3829.6|0
1614585960000|2021-03-01 08:06:00|3841.4|3829.4|3841.3|3829.3|3841.4|3829.4|3841.3|3829.3|0
1614585970000|2021-03-01 08:06:10|3842.4|3830.4|3843.9|3831.9|3844|3832|3842.4|3830.4|1
1614585980000|2021-03-01 08:06:20|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|10
1614585990000|2021-03-01 08:06:30|3845.4|3833.4|3847.9|3835.9|3847.9|3835.9|3845.4|3833.4|0
1614586000000|2021-03-01 08:06:40|3847.4|3835.4|3847.4|3835.4|3847.8|3835.8|3847.4|3835.4|0
1614586010000|2021-03-01 08:06:50|3847.3|3835.3|3846.4|3834.4|3847.3|3835.3|3846.4|3834.4|0
1614586020000|2021-03-01 08:07:00|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1614586030000|2021-03-01 08:07:10|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|0
1614586040000|2021-03-01 08:07:20|3847.3|3835.3|3847.4|3835.4|3847.4|3835.4|3847.3|3835.3|0
1614586050000|2021-03-01 08:07:30|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1614586060000|2021-03-01 08:07:40|3845.6|3833.6|3844.4|3832.4|3845.6|3833.6|3844.3|3832.3|0
1614586070000|2021-03-01 08:07:50|3844.3|3832.3|3844.4|3832.4|3844.4|3832.4|3844.3|3832.3|0
1614586080000|2021-03-01 08:08:00|3844.5|3832.5|3842.3|3830.3|3844.5|3832.5|3842.3|3830.3|0
1614586100000|2021-03-01 08:08:20|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|3841.3|3829.3|0
1614586110000|2021-03-01 08:08:30|3842.3|3830.3|3841.3|3829.3|3842.3|3830.3|3841.3|3829.3|0
1614586120000|2021-03-01 08:08:40|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1614586130000|2021-03-01 08:08:50|3841.3|3829.3|3841.4|3829.4|3841.4|3829.4|3841.1|3829.1|0
1614586140000|2021-03-01 08:09:00|3841.3|3829.3|3841.4|3829.4|3841.4|3829.4|3841.3|3829.3|0
1614586150000|2021-03-01 08:09:10|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|0
1614586160000|2021-03-01 08:09:20|3841.8|3829.8|3842.9|3830.9|3842.9|3830.9|3841.8|3829.8|0
1614586170000|2021-03-01 08:09:30|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|0
1614586180000|2021-03-01 08:09:40|3842.3|3830.3|3841.9|3829.9|3842.3|3830.3|3841.9|3829.9|0
1614586200000|2021-03-01 08:10:00|3841|3829|3842|3830|3842|3830|3841|3829|8
1614586210000|2021-03-01 08:10:10|3842.4|3830.4|3844.5|3832.5|3844.5|3832.5|3842.4|3830.4|7
1614586220000|2021-03-01 08:10:20|3844.9|3832.9|3845|3833|3845.5|3833.5|3844.9|3832.9|0
1614586230000|2021-03-01 08:10:30|3844.6|3832.6|3844.5|3832.5|3845|3833|3844.5|3832.5|4
1614586240000|2021-03-01 08:10:40|3844.4|3832.4|3843.9|3831.9|3844.7|3832.7|3843.9|3831.9|2
1614586260000|2021-03-01 08:11:00|3844|3832|3844|3832|3844|3832|3844|3832|0
1614586270000|2021-03-01 08:11:10|3843.6|3831.6|3843.4|3831.4|3843.6|3831.6|3843.4|3831.4|0
1614586290000|2021-03-01 08:11:30|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|0
1614586300000|2021-03-01 08:11:40|3844.4|3832.4|3844.5|3832.5|3844.5|3832.5|3844.4|3832.4|0
1614586310000|2021-03-01 08:11:50|3845.4|3833.4|3845.2|3833.2|3845.4|3833.4|3845.2|3833.2|0
1614586320000|2021-03-01 08:12:00|3845.4|3833.4|3845.5|3833.5|3845.5|3833.5|3845.4|3833.4|0
1614586330000|2021-03-01 08:12:10|3845.4|3833.4|3845.5|3833.5|3845.5|3833.5|3845.4|3833.4|0
1614586340000|2021-03-01 08:12:20|||||||||4
1614586350000|2021-03-01 08:12:30|3846.1|3834.1|3848.2|3836.2|3848.6|3836.6|3846.1|3834.1|18
1614586360000|2021-03-01 08:12:40|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3847.6|3835.6|1
1614586370000|2021-03-01 08:12:50|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|0
1614586380000|2021-03-01 08:13:00|3847.6|3835.6|3847.5|3835.5|3847.6|3835.6|3847.5|3835.5|0
1614586400000|2021-03-01 08:13:20|3847.6|3835.6|3848.5|3836.5|3848.5|3836.5|3847.5|3835.5|10
1614586410000|2021-03-01 08:13:30|3848|3836|3847.5|3835.5|3848|3836|3847.5|3835.5|5
1614586420000|2021-03-01 08:13:40|3847.6|3835.6|3847.6|3835.6|3847.6|3835.6|3847.6|3835.6|0
1614586430000|2021-03-01 08:13:50|3847.5|3835.5|3847|3835|3847.5|3835.5|3846.5|3834.5|5
1614586450000|2021-03-01 08:14:10|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|0
1614586460000|2021-03-01 08:14:20|3847.5|3835.5|3847.4|3835.4|3847.5|3835.5|3847.4|3835.4|0
1614586470000|2021-03-01 08:14:30|3846.9|3834.9|3846.8|3834.8|3846.9|3834.9|3846.8|3834.8|0
1614586480000|2021-03-01 08:14:40|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|0
1614586490000|2021-03-01 08:14:50|3847.5|3835.5|3847.6|3835.6|3847.6|3835.6|3847.5|3835.5|0
1614586500000|2021-03-01 08:15:00|3848|3836|3847.3|3835.3|3848|3836|3847.2|3835.2|0
1614586510000|2021-03-01 08:15:10|3847.6|3835.6|3849.1|3837.1|3849.1|3837.1|3847.6|3835.6|0
1614586520000|2021-03-01 08:15:20|3849.2|3837.2|3849.2|3837.2|3849.7|3837.7|3849.2|3837.2|1
1614586530000|2021-03-01 08:15:30|3849.1|3837.1|3848.6|3836.6|3849.1|3837.1|3848|3836|0
1614586540000|2021-03-01 08:15:40|3849|3837|3849.1|3837.1|3849.1|3837.1|3849|3837|0
1614586550000|2021-03-01 08:15:50|3849.2|3837.2|3849.7|3837.7|3849.7|3837.7|3849.2|3837.2|0
1614586560000|2021-03-01 08:16:00|3849.3|3837.3|3850|3838|3850|3838|3848.5|3836.5|15
1614586570000|2021-03-01 08:16:10|3850.9|3838.9|3849.8|3837.8|3850.9|3838.9|3849.2|3837.2|0
1614586580000|2021-03-01 08:16:20|3849.7|3837.7|3851.8|3839.8|3851.8|3839.8|3849.7|3837.7|11
1614586590000|2021-03-01 08:16:30|3851.9|3839.9|3852.9|3840.9|3852.9|3840.9|3851.9|3839.9|8
1614586600000|2021-03-01 08:16:40|3853.3|3841.3|3852.7|3840.7|3853.3|3841.3|3852.7|3840.7|3
1614586610000|2021-03-01 08:16:50|3852.3|3840.3|3852|3840|3852.3|3840.3|3851.5|3839.5|6
1614586620000|2021-03-01 08:17:00|3853.1|3841.1|3852.6|3840.6|3853.6|3841.6|3852.6|3840.6|1
1614586630000|2021-03-01 08:17:10|3852.7|3840.7|3852|3840|3852.7|3840.7|3852|3840|2
1614586640000|2021-03-01 08:17:20|3852.1|3840.1|3852.1|3840.1|3852.6|3840.6|3852.1|3840.1|0
1614586650000|2021-03-01 08:17:30|3852.5|3840.5|3852.6|3840.6|3852.6|3840.6|3852.5|3840.5|0
1614586660000|2021-03-01 08:17:40|3852.1|3840.1|3852|3840|3852.1|3840.1|3852|3840|0
1614586670000|2021-03-01 08:17:50|3851.6|3839.6|3851|3839|3851.6|3839.6|3851|3839|10
1614586680000|2021-03-01 08:18:00|3850.8|3838.8|3847.3|3835.3|3850.8|3838.8|3847.3|3835.3|1
1614586690000|2021-03-01 08:18:10|3847|3835|3846.8|3834.8|3847.3|3835.3|3846.8|3834.8|0
1614586700000|2021-03-01 08:18:20|3847.3|3835.3|3848|3836|3848.2|3836.2|3847.3|3835.3|0
1614586720000|2021-03-01 08:18:40|3847.6|3835.6|3845.9|3833.9|3847.6|3835.6|3845.9|3833.9|2
1614586730000|2021-03-01 08:18:50|3847.3|3835.3|3849.4|3837.4|3849.4|3837.4|3847.3|3835.3|8
1614586740000|2021-03-01 08:19:00|3849|3837|3848.2|3836.2|3849|3837|3848.2|3836.2|0
1614586770000|2021-03-01 08:19:30|3848.7|3836.7|3848.2|3836.2|3848.7|3836.7|3848.2|3836.2|0
1614586780000|2021-03-01 08:19:40|3846.8|3834.8|3845.2|3833.2|3846.8|3834.8|3845.2|3833.2|5
1614586790000|2021-03-01 08:19:50|3845.1|3833.1|3843.7|3831.7|3845.1|3833.1|3843.6|3831.6|0
1614586800000|2021-03-01 08:20:00|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|3843.7|3831.7|0
1614586810000|2021-03-01 08:20:10|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614586820000|2021-03-01 08:20:20|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614586830000|2021-03-01 08:20:30|3844.9|3832.9|3845.2|3833.2|3845.2|3833.2|3844.9|3832.9|0
1614586840000|2021-03-01 08:20:40|3845.3|3833.3|3844.8|3832.8|3845.3|3833.3|3844.8|3832.8|0
1614586850000|2021-03-01 08:20:50|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|1
1614586860000|2021-03-01 08:21:00|3843.8|3831.8|3844.2|3832.2|3844.6|3832.6|3843.7|3831.7|1
1614586870000|2021-03-01 08:21:10|3844.6|3832.6|3845.7|3833.7|3845.7|3833.7|3844.6|3832.6|1
1614586880000|2021-03-01 08:21:20|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|0
1614586890000|2021-03-01 08:21:30|3846.2|3834.2|3847.8|3835.8|3847.8|3835.8|3846.2|3834.2|0
1614586900000|2021-03-01 08:21:40|3848.3|3836.3|3849.7|3837.7|3849.7|3837.7|3847.8|3835.8|0
1614586910000|2021-03-01 08:21:50|3848.7|3836.7|3847.7|3835.7|3848.7|3836.7|3847.7|3835.7|0
1614586920000|2021-03-01 08:22:00|3847.6|3835.6|3846.8|3834.8|3847.6|3835.6|3846.7|3834.7|0
1614586930000|2021-03-01 08:22:10|3846.7|3834.7|3844.7|3832.7|3846.7|3834.7|3844.7|3832.7|0
1614586940000|2021-03-01 08:22:20|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1614586970000|2021-03-01 08:22:50|3844.2|3832.2|3844.1|3832.1|3844.2|3832.2|3844.1|3832.1|1
1614586980000|2021-03-01 08:23:00|3844.7|3832.7|3844.6|3832.6|3844.7|3832.7|3844.6|3832.6|0
1614586990000|2021-03-01 08:23:10|3844.7|3832.7|3845.2|3833.2|3845.2|3833.2|3844.7|3832.7|0
1614587000000|2021-03-01 08:23:20|3845.8|3833.8|3846.2|3834.2|3846.2|3834.2|3845.8|3833.8|0
1614587010000|2021-03-01 08:23:30|3846.9|3834.9|3847.2|3835.2|3847.2|3835.2|3846.9|3834.9|0
1614587020000|2021-03-01 08:23:40|3847.9|3835.9|3849.3|3837.3|3849.3|3837.3|3847.9|3835.9|0
1614587040000|2021-03-01 08:24:00|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1614587050000|2021-03-01 08:24:10|3849.3|3837.3|3849.2|3837.2|3849.3|3837.3|3849.2|3837.2|0
1614587060000|2021-03-01 08:24:20|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1614587070000|2021-03-01 08:24:30|3849.2|3837.2|3849.7|3837.7|3849.7|3837.7|3849.2|3837.2|0
1614587080000|2021-03-01 08:24:40|3850|3838|3850.2|3838.2|3850.2|3838.2|3850|3838|0
1614587090000|2021-03-01 08:24:50|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1614587100000|2021-03-01 08:25:00|3850|3838|3848.8|3836.8|3850|3838|3848.8|3836.8|0
1614587110000|2021-03-01 08:25:10|3848.7|3836.7|3849.3|3837.3|3849.3|3837.3|3848.7|3836.7|0
1614587130000|2021-03-01 08:25:30|3848.9|3836.9|3848.7|3836.7|3848.9|3836.9|3848.3|3836.3|0
1614587140000|2021-03-01 08:25:40|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1614587160000|2021-03-01 08:26:00|3848.7|3836.7|3849.3|3837.3|3849.4|3837.4|3847.7|3835.7|0
1614587170000|2021-03-01 08:26:10|3848.9|3836.9|3848.5|3836.5|3848.9|3836.9|3848.5|3836.5|0
1614587180000|2021-03-01 08:26:20|3848.2|3836.2|3847.7|3835.7|3848.5|3836.5|3847.7|3835.7|0
1614587210000|2021-03-01 08:26:50|3848.2|3836.2|3848.7|3836.7|3848.7|3836.7|3848.2|3836.2|0
1614587220000|2021-03-01 08:27:00|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|0
1614587240000|2021-03-01 08:27:20|3849.3|3837.3|3848.7|3836.7|3849.3|3837.3|3848.7|3836.7|0
1614587250000|2021-03-01 08:27:30|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1614587270000|2021-03-01 08:27:50|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|2
1614587280000|2021-03-01 08:28:00|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1614587290000|2021-03-01 08:28:10|3850.5|3838.5|3852.3|3840.3|3852.3|3840.3|3850.5|3838.5|0
1614587300000|2021-03-01 08:28:20|3852.7|3840.7|3853.4|3841.4|3853.4|3841.4|3852.7|3840.7|0
1614587310000|2021-03-01 08:28:30|3853.8|3841.8|3853.4|3841.4|3853.9|3841.9|3853.4|3841.4|0
1614587320000|2021-03-01 08:28:40|3853.3|3841.3|3852.9|3840.9|3853.3|3841.3|3852.9|3840.9|0
1614587330000|2021-03-01 08:28:50|3851.7|3839.7|3852.3|3840.3|3852.3|3840.3|3851.7|3839.7|0
1614587340000|2021-03-01 08:29:00|3852.8|3840.8|3854.1|3842.1|3854.1|3842.1|3852.8|3840.8|1
1614587350000|2021-03-01 08:29:10|3854.7|3842.7|3855.3|3843.3|3855.7|3843.7|3854.7|3842.7|13
1614587360000|2021-03-01 08:29:20|3855.2|3843.2|3854.6|3842.6|3855.2|3843.2|3854.6|3842.6|0
1614587370000|2021-03-01 08:29:30|3854.5|3842.5|3857|3845|3857|3845|3854.5|3842.5|12
1614587380000|2021-03-01 08:29:40|3857.5|3845.5|3859.4|3847.4|3860.5|3848.5|3857.5|3845.5|0
1614587390000|2021-03-01 08:29:50|3857.1|3845.1|3857.1|3845.1|3857.1|3845.1|3857.1|3845.1|0
1614587400000|2021-03-01 08:30:00|3856.6|3844.6|3856.1|3844.1|3856.6|3844.6|3856.1|3844.1|0
1614587410000|2021-03-01 08:30:10|3857|3845|3858.1|3846.1|3858.6|3846.6|3857|3845|5
1614587420000|2021-03-01 08:30:20|3857.5|3845.5|3857.5|3845.5|3857.7|3845.7|3857.5|3845.5|0
1614587430000|2021-03-01 08:30:30|3857.4|3845.4|3857|3845|3857.4|3845.4|3857|3845|0
1614587440000|2021-03-01 08:30:40|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|0
1614587450000|2021-03-01 08:30:50|3855.9|3843.9|3853.5|3841.5|3855.9|3843.9|3853.5|3841.5|1
1614587460000|2021-03-01 08:31:00|3852.9|3840.9|3851.2|3839.2|3852.9|3840.9|3851.2|3839.2|0
1614587470000|2021-03-01 08:31:10|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1614587480000|2021-03-01 08:31:20|3850.6|3838.6|3850.1|3838.1|3850.6|3838.6|3850.1|3838.1|0
1614587490000|2021-03-01 08:31:30|3850.2|3838.2|3851|3839|3851|3839|3850.2|3838.2|0
1614587500000|2021-03-01 08:31:40|3850.9|3838.9|3851.5|3839.5|3851.5|3839.5|3850.7|3838.7|0
1614587510000|2021-03-01 08:31:50|3852|3840|3852|3840|3852|3840|3851.9|3839.9|0
1614587520000|2021-03-01 08:32:00|3851.9|3839.9|3850.9|3838.9|3851.9|3839.9|3850.9|3838.9|0
1614587530000|2021-03-01 08:32:10|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1614587540000|2021-03-01 08:32:20|3850.6|3838.6|3849.7|3837.7|3850.9|3838.9|3849.7|3837.7|1
1614587550000|2021-03-01 08:32:30|3850.1|3838.1|3851.3|3839.3|3851.3|3839.3|3850.1|3838.1|0
1614587570000|2021-03-01 08:32:50|3851.7|3839.7|3852|3840|3852|3840|3851.7|3839.7|0
1614587580000|2021-03-01 08:33:00|3852.8|3840.8|3853.2|3841.2|3853.3|3841.3|3852.8|3840.8|0
1614587600000|2021-03-01 08:33:20|3854|3842|3856.1|3844.1|3856.1|3844.1|3854|3842|2
1614587610000|2021-03-01 08:33:30|3856.2|3844.2|3856.1|3844.1|3856.2|3844.2|3855.6|3843.6|0
1614587620000|2021-03-01 08:33:40|3856|3844|3855.9|3843.9|3856|3844|3855.9|3843.9|0
1614587640000|2021-03-01 08:34:00|3855.5|3843.5|3855|3843|3855.5|3843.5|3855|3843|0
1614587650000|2021-03-01 08:34:10|3855.1|3843.1|3856|3844|3856|3844|3855.1|3843.1|0
1614587660000|2021-03-01 08:34:20|3856.1|3844.1|3856.1|3844.1|3856.6|3844.6|3856.1|3844.1|0
1614587670000|2021-03-01 08:34:30|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614587680000|2021-03-01 08:34:40|3855.6|3843.6|3855|3843|3855.6|3843.6|3855|3843|0
1614587690000|2021-03-01 08:34:50|3855.1|3843.1|3855.2|3843.2|3855.2|3843.2|3855|3843|0
1614587700000|2021-03-01 08:35:00|3856.1|3844.1|3854|3842|3856.1|3844.1|3854|3842|0
1614587710000|2021-03-01 08:35:10|3854.1|3842.1|3854.1|3842.1|3854.2|3842.2|3854|3842|0
1614587720000|2021-03-01 08:35:20|3853.5|3841.5|3853.1|3841.1|3853.5|3841.5|3853.1|3841.1|0
1614587730000|2021-03-01 08:35:30|3853|3841|3852.1|3840.1|3853|3841|3852.1|3840.1|0
1614587740000|2021-03-01 08:35:40|3852.2|3840.2|3852.1|3840.1|3852.2|3840.2|3852.1|3840.1|4
1614587750000|2021-03-01 08:35:50|3852|3840|3853|3841|3853.1|3841.1|3852|3840|0
1614587760000|2021-03-01 08:36:00|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|0
1614587770000|2021-03-01 08:36:10|3853|3841|3851.1|3839.1|3853|3841|3851.1|3839.1|0
1614587780000|2021-03-01 08:36:20|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1614587790000|2021-03-01 08:36:30|3851.6|3839.6|3851.1|3839.1|3851.6|3839.6|3851.1|3839.1|2
1614587800000|2021-03-01 08:36:40|3851.2|3839.2|3851.1|3839.1|3852.9|3840.9|3851.1|3839.1|2
1614587810000|2021-03-01 08:36:50|||||||||1
1614587830000|2021-03-01 08:37:10|3852.2|3840.2|3853.1|3841.1|3853.1|3841.1|3852.2|3840.2|3
1614587840000|2021-03-01 08:37:20|3853|3841|3853|3841|3853.1|3841.1|3853|3841|0
1614587850000|2021-03-01 08:37:30|3853.1|3841.1|3853|3841|3853.1|3841.1|3853|3841|0
1614587860000|2021-03-01 08:37:40|3853.1|3841.1|3853|3841|3853.1|3841.1|3853|3841|0
1614587870000|2021-03-01 08:37:50|3852.5|3840.5|3851.5|3839.5|3852.5|3840.5|3851.5|3839.5|0
1614587880000|2021-03-01 08:38:00|||||||||2
1614587920000|2021-03-01 08:38:40|3852|3840|3852|3840|3852|3840|3852|3840|0
1614587930000|2021-03-01 08:38:50|3852.3|3840.3|3851.7|3839.7|3852.5|3840.5|3851.7|3839.7|4
1614587940000|2021-03-01 08:39:00|3851.6|3839.6|3851.7|3839.7|3851.7|3839.7|3851.6|3839.6|0
1614587960000|2021-03-01 08:39:20|3851.6|3839.6|3851.7|3839.7|3851.7|3839.7|3851.6|3839.6|0
1614587980000|2021-03-01 08:39:40|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1614587990000|2021-03-01 08:39:50|3851.5|3839.5|3852.6|3840.6|3852.6|3840.6|3851.5|3839.5|0
1614588000000|2021-03-01 08:40:00|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.3|3840.3|0
1614588010000|2021-03-01 08:40:10|3852.3|3840.3|3852.2|3840.2|3852.3|3840.3|3851.8|3839.8|0
1614588020000|2021-03-01 08:40:20|3852.3|3840.3|3855.1|3843.1|3855.1|3843.1|3852.3|3840.3|0
1614588040000|2021-03-01 08:40:40|3855|3843|3855.1|3843.1|3855.1|3843.1|3855|3843|0
1614588050000|2021-03-01 08:40:50|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|0
1614588060000|2021-03-01 08:41:00|3857.8|3845.8|3858.1|3846.1|3858.2|3846.2|3857.8|3845.8|0
1614588070000|2021-03-01 08:41:10|3858|3846|3858.1|3846.1|3858.1|3846.1|3858|3846|0
1614588080000|2021-03-01 08:41:20|3857.7|3845.7|3857.5|3845.5|3857.7|3845.7|3857.5|3845.5|0
1614588090000|2021-03-01 08:41:30|3857.3|3845.3|3855|3843|3857.3|3845.3|3854.5|3842.5|0
1614588110000|2021-03-01 08:41:50|3854.6|3842.6|3855|3843|3855|3843|3854.5|3842.5|0
1614588130000|2021-03-01 08:42:10|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3853.8|3841.8|0
1614588140000|2021-03-01 08:42:20|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1614588160000|2021-03-01 08:42:40|3852.8|3840.8|3853.8|3841.8|3853.8|3841.8|3851.8|3839.8|2
1614588170000|2021-03-01 08:42:50|3853.7|3841.7|3852.8|3840.8|3853.7|3841.7|3852.8|3840.8|0
1614588210000|2021-03-01 08:43:30|3853|3841|3852.8|3840.8|3853|3841|3852.8|3840.8|0
1614588220000|2021-03-01 08:43:40|3852.9|3840.9|3853.9|3841.9|3853.9|3841.9|3852.9|3840.9|0
1614588230000|2021-03-01 08:43:50|3853.8|3841.8|3852.8|3840.8|3853.8|3841.8|3852.8|3840.8|0
1614588240000|2021-03-01 08:44:00|3852.4|3840.4|3848.8|3836.8|3852.4|3840.4|3848.8|3836.8|2
1614588250000|2021-03-01 08:44:10|3847.8|3835.8|3848.4|3836.4|3848.4|3836.4|3847.3|3835.3|0
1614588260000|2021-03-01 08:44:20|3847.7|3835.7|3849.4|3837.4|3849.4|3837.4|3847.4|3835.4|1
1614588270000|2021-03-01 08:44:30|3848.7|3836.7|3848.3|3836.3|3848.7|3836.7|3848.3|3836.3|0
1614588280000|2021-03-01 08:44:40|3847.9|3835.9|3848.7|3836.7|3849.1|3837.1|3847.7|3835.7|0
1614588290000|2021-03-01 08:44:50|3848.3|3836.3|3850.6|3838.6|3850.7|3838.7|3847.7|3835.7|1
1614588300000|2021-03-01 08:45:00|3848.7|3836.7|3849.8|3837.8|3849.8|3837.8|3847.7|3835.7|3
1614588310000|2021-03-01 08:45:10|3849.4|3837.4|3850.5|3838.5|3851|3839|3848.2|3836.2|16
1614588320000|2021-03-01 08:45:20|3849.7|3837.7|3850.7|3838.7|3850.7|3838.7|3849.6|3837.6|1
1614588340000|2021-03-01 08:45:40|3850.3|3838.3|3850.7|3838.7|3850.7|3838.7|3850.2|3838.2|0
1614588350000|2021-03-01 08:45:50|3851.2|3839.2|3852.6|3840.6|3852.6|3840.6|3851.2|3839.2|0
1614588360000|2021-03-01 08:46:00|3852|3840|3851.1|3839.1|3852|3840|3851.1|3839.1|0
1614588370000|2021-03-01 08:46:10|3851.2|3839.2|3851.7|3839.7|3851.7|3839.7|3851.2|3839.2|0
1614588380000|2021-03-01 08:46:20|3851.8|3839.8|3852.3|3840.3|3852.3|3840.3|3851.8|3839.8|1
1614588390000|2021-03-01 08:46:30|3853.4|3841.4|3854.4|3842.4|3854.4|3842.4|3853.4|3841.4|1
1614588400000|2021-03-01 08:46:40|3854.8|3842.8|3855.4|3843.4|3855.4|3843.4|3854.8|3842.8|0
1614588410000|2021-03-01 08:46:50|3856.2|3844.2|3856.4|3844.4|3856.4|3844.4|3856.2|3844.2|0
1614588420000|2021-03-01 08:47:00|3856.8|3844.8|3857.2|3845.2|3857.2|3845.2|3856.8|3844.8|0
1614588430000|2021-03-01 08:47:10|3856.8|3844.8|3856.2|3844.2|3856.8|3844.8|3856.2|3844.2|0
1614588440000|2021-03-01 08:47:20|3856.8|3844.8|3852.6|3840.6|3856.8|3844.8|3852.2|3840.2|0
1614588450000|2021-03-01 08:47:30|3852.2|3840.2|3853.6|3841.6|3853.6|3841.6|3852.2|3840.2|0
1614588460000|2021-03-01 08:47:40|3853.7|3841.7|3852.2|3840.2|3853.7|3841.7|3852.2|3840.2|0
1614588470000|2021-03-01 08:47:50|3852.3|3840.3|3854.8|3842.8|3854.8|3842.8|3852.2|3840.2|0
1614588480000|2021-03-01 08:48:00|3855.8|3843.8|3857.2|3845.2|3857.2|3845.2|3855.8|3843.8|0
1614588490000|2021-03-01 08:48:10|3856.4|3844.4|3855.2|3843.2|3857.2|3845.2|3855.2|3843.2|0
1614588500000|2021-03-01 08:48:20|3855.6|3843.6|3856.8|3844.8|3856.8|3844.8|3855.6|3843.6|0
1614588510000|2021-03-01 08:48:30|3856.7|3844.7|3855.1|3843.1|3856.7|3844.7|3855.1|3843.1|1
1614588520000|2021-03-01 08:48:40|3856.2|3844.2|3855.6|3843.6|3856.2|3844.2|3855.2|3843.2|0
1614588530000|2021-03-01 08:48:50|3856.1|3844.1|3856.1|3844.1|3856.8|3844.8|3856.1|3844.1|1
1614588540000|2021-03-01 08:49:00|3856.8|3844.8|3856.5|3844.5|3857.3|3845.3|3856.5|3844.5|4
1614588550000|2021-03-01 08:49:10|3856.2|3844.2|3854.5|3842.5|3856.2|3844.2|3854.5|3842.5|1
1614588560000|2021-03-01 08:49:20|3854.4|3842.4|3854|3842|3854.5|3842.5|3853.5|3841.5|0
1614588570000|2021-03-01 08:49:30|3853.5|3841.5|3853.5|3841.5|3853.5|3841.5|3853.5|3841.5|0
1614588580000|2021-03-01 08:49:40|3853.9|3841.9|3854|3842|3854|3842|3853.9|3841.9|0
1614588590000|2021-03-01 08:49:50|3854.2|3842.2|3854.7|3842.7|3854.7|3842.7|3854.2|3842.2|0
1614588600000|2021-03-01 08:50:00|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1614588610000|2021-03-01 08:50:10|3854.5|3842.5|3854|3842|3854.5|3842.5|3854|3842|0
1614588620000|2021-03-01 08:50:20|3852.5|3840.5|3851.7|3839.7|3852.5|3840.5|3851.7|3839.7|3
1614588630000|2021-03-01 08:50:30|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1614588640000|2021-03-01 08:50:40|||||||||2
1614588660000|2021-03-01 08:51:00|3850.7|3838.7|3849.7|3837.7|3850.7|3838.7|3849.7|3837.7|0
1614588670000|2021-03-01 08:51:10|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1614588680000|2021-03-01 08:51:20|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1614588690000|2021-03-01 08:51:30|3849.9|3837.9|3850.2|3838.2|3850.3|3838.3|3849.9|3837.9|0
1614588700000|2021-03-01 08:51:40|3850.3|3838.3|3848.7|3836.7|3850.3|3838.3|3848.7|3836.7|1
1614588710000|2021-03-01 08:51:50|3852|3840|3852|3840|3852|3840|3852|3840|7
1614588720000|2021-03-01 08:52:00|3851.8|3839.8|3852.2|3840.2|3852.2|3840.2|3851.6|3839.6|9
1614588730000|2021-03-01 08:52:10|3852.3|3840.3|3853.3|3841.3|3853.3|3841.3|3852.3|3840.3|0
1614588740000|2021-03-01 08:52:20|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.1|3841.1|1
1614588760000|2021-03-01 08:52:40|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1614588790000|2021-03-01 08:53:10|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|0
1614588800000|2021-03-01 08:53:20|3853.6|3841.6|3853.7|3841.7|3853.7|3841.7|3853.6|3841.6|0
1614588810000|2021-03-01 08:53:30|3853.9|3841.9|3854.8|3842.8|3854.8|3842.8|3853.9|3841.9|1
1614588820000|2021-03-01 08:53:40|3854.7|3842.7|3854.8|3842.8|3854.8|3842.8|3854.7|3842.7|0
1614588840000|2021-03-01 08:54:00|3854.7|3842.7|3856.6|3844.6|3856.6|3844.6|3854.7|3842.7|4
1614588850000|2021-03-01 08:54:10|3857.1|3845.1|3857.2|3845.2|3857.2|3845.2|3857.1|3845.1|0
1614588870000|2021-03-01 08:54:30|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1614588880000|2021-03-01 08:54:40|3857.3|3845.3|3857.7|3845.7|3857.7|3845.7|3857.2|3845.2|0
1614588900000|2021-03-01 08:55:00|3857.5|3845.5|3857.2|3845.2|3857.5|3845.5|3857|3845|0
1614588920000|2021-03-01 08:55:20|3857|3845|3857|3845|3857|3845|3857|3845|0
1614588930000|2021-03-01 08:55:30|3857.2|3845.2|3860|3848|3860|3848|3857.2|3845.2|18
1614588940000|2021-03-01 08:55:40|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|0
1614588950000|2021-03-01 08:55:50|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|1
1614588960000|2021-03-01 08:56:00|3859|3847|3858.7|3846.7|3859|3847|3858.2|3846.2|10
1614588970000|2021-03-01 08:56:10|3858.3|3846.3|3858.2|3846.2|3858.3|3846.3|3858.2|3846.2|0
1614588980000|2021-03-01 08:56:20|3858|3846|3858|3846|3858|3846|3858|3846|0
1614588990000|2021-03-01 08:56:30|3857.5|3845.5|3856.3|3844.3|3857.5|3845.5|3856.3|3844.3|0
1614589000000|2021-03-01 08:56:40|3856.4|3844.4|3855.3|3843.3|3856.4|3844.4|3855.3|3843.3|1
1614589020000|2021-03-01 08:57:00|3854.8|3842.8|3853.8|3841.8|3854.8|3842.8|3853.7|3841.7|1
1614589030000|2021-03-01 08:57:10|3853.3|3841.3|3853.4|3841.4|3853.4|3841.4|3853.3|3841.3|0
1614589040000|2021-03-01 08:57:20|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|1
1614589050000|2021-03-01 08:57:30|3851.3|3839.3|3851.7|3839.7|3851.7|3839.7|3851.3|3839.3|0
1614589060000|2021-03-01 08:57:40|3851.3|3839.3|3848.1|3836.1|3851.3|3839.3|3847.9|3835.9|2
1614589070000|2021-03-01 08:57:50|3847.9|3835.9|3845.7|3833.7|3847.9|3835.9|3844.7|3832.7|5
1614589080000|2021-03-01 08:58:00|3845.5|3833.5|3844.4|3832.4|3845.5|3833.5|3844.4|3832.4|0
1614589090000|2021-03-01 08:58:10|3844.7|3832.7|3845|3833|3845|3833|3844.7|3832.7|0
1614589100000|2021-03-01 08:58:20|3844.9|3832.9|3846.3|3834.3|3846.3|3834.3|3844.9|3832.9|0
1614589110000|2021-03-01 08:58:30|3846.2|3834.2|3848.3|3836.3|3848.3|3836.3|3846.2|3834.2|0
1614589120000|2021-03-01 08:58:40|3849.2|3837.2|3850|3838|3850|3838|3849|3837|0
1614589130000|2021-03-01 08:58:50|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1614589140000|2021-03-01 08:59:00|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1614589180000|2021-03-01 08:59:40|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1614589200000|2021-03-01 09:00:00|3850.1|3838.1|3849.6|3837.6|3850.1|3838.1|3849.5|3837.5|0
1614589210000|2021-03-01 09:00:10|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|0
1614589220000|2021-03-01 09:00:20|||||||||1
1614589240000|2021-03-01 09:00:40|3850.8|3838.8|3851.1|3839.1|3851.1|3839.1|3850.8|3838.8|0
1614589270000|2021-03-01 09:01:10|3850.8|3838.8|3850.1|3838.1|3850.8|3838.8|3850|3838|0
1614589280000|2021-03-01 09:01:20|3850.4|3838.4|3850.1|3838.1|3850.4|3838.4|3850.1|3838.1|0
1614589300000|2021-03-01 09:01:40|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1614589310000|2021-03-01 09:01:50|3850.1|3838.1|3850.3|3838.3|3850.3|3838.3|3850.1|3838.1|0
1614589320000|2021-03-01 09:02:00|3850.1|3838.1|3850.3|3838.3|3850.3|3838.3|3850.1|3838.1|0
1614589350000|2021-03-01 09:02:30|3850.1|3838.1|3849.8|3837.8|3850.3|3838.3|3849.8|3837.8|0
1614589360000|2021-03-01 09:02:40|3849.6|3837.6|3849.3|3837.3|3849.6|3837.6|3849.3|3837.3|0
1614589370000|2021-03-01 09:02:50|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1614589380000|2021-03-01 09:03:00|3849|3837|3848|3836|3849|3837|3848|3836|0
1614589390000|2021-03-01 09:03:10|3847.5|3835.5|3843.5|3831.5|3847.5|3835.5|3843.5|3831.5|0
1614589400000|2021-03-01 09:03:20|3844|3832|3844.1|3832.1|3844.1|3832.1|3843.6|3831.6|0
1614589420000|2021-03-01 09:03:40|3844.3|3832.3|3845.6|3833.6|3845.6|3833.6|3844.3|3832.3|0
1614589430000|2021-03-01 09:03:50|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1614589440000|2021-03-01 09:04:00|3843.8|3831.8|3842.3|3830.3|3843.8|3831.8|3842.1|3830.1|0
1614589450000|2021-03-01 09:04:10|3842.8|3830.8|3843.3|3831.3|3843.3|3831.3|3842.1|3830.1|0
1614589470000|2021-03-01 09:04:30|3843.6|3831.6|3845.8|3833.8|3845.8|3833.8|3843.6|3831.6|0
1614589480000|2021-03-01 09:04:40|3845.5|3833.5|3845.5|3833.5|3846.3|3834.3|3845.1|3833.1|0
1614589490000|2021-03-01 09:04:50|3845.1|3833.1|3844.1|3832.1|3845.1|3833.1|3844.1|3832.1|0
1614589500000|2021-03-01 09:05:00|3844.2|3832.2|3844.1|3832.1|3844.4|3832.4|3844.1|3832.1|0
1614589510000|2021-03-01 09:05:10|3844|3832|3843.6|3831.6|3844|3832|3843.5|3831.5|0
1614589530000|2021-03-01 09:05:30|3843.5|3831.5|3843.6|3831.6|3843.6|3831.6|3843.5|3831.5|0
1614589540000|2021-03-01 09:05:40|3842|3830|3841.5|3829.5|3842|3830|3841.5|3829.5|1
1614589550000|2021-03-01 09:05:50|3841.6|3829.6|3842|3830|3842.1|3830.1|3841.6|3829.6|0
1614589560000|2021-03-01 09:06:00|3841.5|3829.5|3841|3829|3842|3830|3841|3829|40
1614589570000|2021-03-01 09:06:10|3840.6|3828.6|3839.5|3827.5|3840.6|3828.6|3839.5|3827.5|0
1614589580000|2021-03-01 09:06:20|3839.4|3827.4|3838.9|3826.9|3839.5|3827.5|3838.9|3826.9|0
1614589590000|2021-03-01 09:06:30|3838.8|3826.8|3838.3|3826.3|3838.8|3826.8|3838.3|3826.3|2
1614589600000|2021-03-01 09:06:40|3837.3|3825.3|3836.6|3824.6|3837.3|3825.3|3835.2|3823.2|12
1614589610000|2021-03-01 09:06:50|3836.1|3824.1|3836.2|3824.2|3836.2|3824.2|3835.7|3823.7|0
1614589620000|2021-03-01 09:07:00|3836.6|3824.6|3836.6|3824.6|3836.7|3824.7|3836.6|3824.6|0
1614589630000|2021-03-01 09:07:10|3836.5|3824.5|3835.5|3823.5|3836.5|3824.5|3835.5|3823.5|0
1614589640000|2021-03-01 09:07:20|3835.1|3823.1|3831.3|3819.3|3835.1|3823.1|3831.1|3819.1|9
1614589650000|2021-03-01 09:07:30|3831.6|3819.6|3829.4|3817.4|3832.8|3820.8|3828.9|3816.9|3
1614589660000|2021-03-01 09:07:40|3828.9|3816.9|3829.5|3817.5|3829.9|3817.9|3828.9|3816.9|0
1614589670000|2021-03-01 09:07:50|3829.9|3817.9|3831.1|3819.1|3831.2|3819.2|3829.9|3817.9|0
1614589680000|2021-03-01 09:08:00|3830.6|3818.6|3830.8|3818.8|3830.8|3818.8|3829.6|3817.6|3
1614589690000|2021-03-01 09:08:10|3830.9|3818.9|3830.6|3818.6|3830.9|3818.9|3830.6|3818.6|0
1614589700000|2021-03-01 09:08:20|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1614589710000|2021-03-01 09:08:30|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|0
1614589720000|2021-03-01 09:08:40|3831.3|3819.3|3832.8|3820.8|3832.8|3820.8|3831.3|3819.3|0
1614589730000|2021-03-01 09:08:50|3832.4|3820.4|3831.8|3819.8|3832.4|3820.4|3831.8|3819.8|4
1614589740000|2021-03-01 09:09:00|3831.3|3819.3|3831.9|3819.9|3831.9|3819.9|3831.3|3819.3|2
1614589750000|2021-03-01 09:09:10|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|0
1614589760000|2021-03-01 09:09:20|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1614589770000|2021-03-01 09:09:30|3832.6|3820.6|3832.5|3820.5|3833|3821|3832.5|3820.5|0
1614589780000|2021-03-01 09:09:40|3832|3820|3831.9|3819.9|3832.4|3820.4|3831.9|3819.9|0
1614589830000|2021-03-01 09:10:30|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3831.9|3819.9|0
1614589840000|2021-03-01 09:10:40|3832|3820|3831.9|3819.9|3832|3820|3831.9|3819.9|0
1614589850000|2021-03-01 09:10:50|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|0
1614589870000|2021-03-01 09:11:10|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1614589880000|2021-03-01 09:11:20|3832.9|3820.9|3833.4|3821.4|3833.4|3821.4|3832.9|3820.9|0
1614589890000|2021-03-01 09:11:30|3833.5|3821.5|3834.7|3822.7|3834.7|3822.7|3833.5|3821.5|0
1614589910000|2021-03-01 09:11:50|3835.4|3823.4|3836|3824|3836|3824|3835.4|3823.4|0
1614589920000|2021-03-01 09:12:00|3836.1|3824.1|3836.9|3824.9|3836.9|3824.9|3836|3824|0
1614589930000|2021-03-01 09:12:10|3837|3825|3836.2|3824.2|3837|3825|3836.2|3824.2|0
1614589940000|2021-03-01 09:12:20|3834.9|3822.9|3833.4|3821.4|3834.9|3822.9|3833.4|3821.4|6
1614589960000|2021-03-01 09:12:40|3833.5|3821.5|3834.6|3822.6|3834.6|3822.6|3833.5|3821.5|0
1614589970000|2021-03-01 09:12:50|3834.5|3822.5|3834.7|3822.7|3834.7|3822.7|3834.5|3822.5|0
1614589990000|2021-03-01 09:13:10|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|0
1614590000000|2021-03-01 09:13:20|3834|3822|3834|3822|3834|3822|3834|3822|0
1614590010000|2021-03-01 09:13:30|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1614590030000|2021-03-01 09:13:50|3834|3822|3834|3822|3834|3822|3833.5|3821.5|0
1614590050000|2021-03-01 09:14:10|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|0
1614590060000|2021-03-01 09:14:20|3833.8|3821.8|3835.1|3823.1|3835.1|3823.1|3833.8|3821.8|0
1614590080000|2021-03-01 09:14:40|3834.6|3822.6|3834.5|3822.5|3834.6|3822.6|3834.5|3822.5|0
1614590110000|2021-03-01 09:15:10|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1614590120000|2021-03-01 09:15:20|3834.2|3822.2|3834.2|3822.2|3834.5|3822.5|3834.2|3822.2|0
1614590130000|2021-03-01 09:15:30|3833.9|3821.9|3833.7|3821.7|3833.9|3821.9|3833.7|3821.7|0
1614590140000|2021-03-01 09:15:40|3833.4|3821.4|3833.7|3821.7|3833.7|3821.7|3833.2|3821.2|0
1614590150000|2021-03-01 09:15:50|3833.9|3821.9|3833.7|3821.7|3833.9|3821.9|3833.7|3821.7|0
1614590160000|2021-03-01 09:16:00|3833.8|3821.8|3833.7|3821.7|3833.8|3821.8|3833.7|3821.7|0
1614590180000|2021-03-01 09:16:20|3833.3|3821.3|3833.2|3821.2|3833.3|3821.3|3833.2|3821.2|0
1614590210000|2021-03-01 09:16:50|3832.3|3820.3|3831.8|3819.8|3832.3|3820.3|3831.8|3819.8|3
1614590220000|2021-03-01 09:17:00|3832.2|3820.2|3832.1|3820.1|3832.3|3820.3|3831.6|3819.6|1
1614590230000|2021-03-01 09:17:10|3832|3820|3832|3820|3832|3820|3832|3820|0
1614590250000|2021-03-01 09:17:30|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1614590260000|2021-03-01 09:17:40|3832.6|3820.6|3833.7|3821.7|3833.7|3821.7|3832.6|3820.6|0
1614590270000|2021-03-01 09:17:50|3833.5|3821.5|3833.2|3821.2|3833.5|3821.5|3833.2|3821.2|0
1614590280000|2021-03-01 09:18:00|3833.3|3821.3|3833.4|3821.4|3833.4|3821.4|3833.3|3821.3|0
1614590290000|2021-03-01 09:18:10|3833.8|3821.8|3836.3|3824.3|3836.3|3824.3|3833.4|3821.4|1
1614590320000|2021-03-01 09:18:40|3836.2|3824.2|3837.8|3825.8|3837.8|3825.8|3836.2|3824.2|2
1614590330000|2021-03-01 09:18:50|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1614590340000|2021-03-01 09:19:00|3837.1|3825.1|3836.3|3824.3|3837.1|3825.1|3836.3|3824.3|0
1614590350000|2021-03-01 09:19:10|||||||||2
1614590360000|2021-03-01 09:19:20|3836.6|3824.6|3836.3|3824.3|3836.7|3824.7|3836.3|3824.3|0
1614590370000|2021-03-01 09:19:30|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1614590380000|2021-03-01 09:19:40|3836.8|3824.8|3836.1|3824.1|3836.8|3824.8|3836.1|3824.1|0
1614590390000|2021-03-01 09:19:50|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|0
1614590400000|2021-03-01 09:20:00|3835.4|3823.4|3835.5|3823.5|3835.5|3823.5|3835.4|3823.4|0
1614590410000|2021-03-01 09:20:10|3835.4|3823.4|3833.2|3821.2|3835.4|3823.4|3833.2|3821.2|0
1614590430000|2021-03-01 09:20:30|3832.7|3820.7|3833.2|3821.2|3833.2|3821.2|3832.7|3820.7|0
1614590440000|2021-03-01 09:20:40|3832.8|3820.8|3832.6|3820.6|3832.8|3820.8|3832.6|3820.6|0
1614590450000|2021-03-01 09:20:50|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1614590460000|2021-03-01 09:21:00|3832.2|3820.2|3834.9|3822.9|3834.9|3822.9|3832.2|3820.2|2
1614590470000|2021-03-01 09:21:10|3835.3|3823.3|3835.4|3823.4|3835.4|3823.4|3835.3|3823.3|0
1614590500000|2021-03-01 09:21:40|||||||||2
1614590530000|2021-03-01 09:22:10|3835.6|3823.6|3834.9|3822.9|3835.6|3823.6|3834.9|3822.9|0
1614590540000|2021-03-01 09:22:20|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|2
1614590550000|2021-03-01 09:22:30|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1614590560000|2021-03-01 09:22:40|3831.6|3819.6|3831.4|3819.4|3831.6|3819.6|3831.4|3819.4|1
1614590570000|2021-03-01 09:22:50|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3
1614590590000|2021-03-01 09:23:10|3831.2|3819.2|3831.6|3819.6|3831.6|3819.6|3831.1|3819.1|0
1614590600000|2021-03-01 09:23:20|3831.8|3819.8|3833.3|3821.3|3833.3|3821.3|3831.8|3819.8|0
1614590610000|2021-03-01 09:23:30|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|0
1614590620000|2021-03-01 09:23:40|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1614590640000|2021-03-01 09:24:00|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|0
1614590650000|2021-03-01 09:24:10|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|0
1614590680000|2021-03-01 09:24:40|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|0
1614590690000|2021-03-01 09:24:50|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|0
1614590710000|2021-03-01 09:25:10|3833.9|3821.9|3835.8|3823.8|3835.8|3823.8|3833.9|3821.9|0
1614590720000|2021-03-01 09:25:20|3835.6|3823.6|3835.5|3823.5|3835.6|3823.6|3835.5|3823.5|0
1614590730000|2021-03-01 09:25:30|3835.4|3823.4|3836.5|3824.5|3836.5|3824.5|3835.4|3823.4|0
1614590740000|2021-03-01 09:25:40|3836.1|3824.1|3834.5|3822.5|3836.1|3824.1|3834.5|3822.5|0
1614590750000|2021-03-01 09:25:50|3834.9|3822.9|3835.6|3823.6|3835.6|3823.6|3834.9|3822.9|1
1614590760000|2021-03-01 09:26:00|3836|3824|3836|3824|3836|3824|3836|3824|0
1614590770000|2021-03-01 09:26:10|3836.1|3824.1|3836.1|3824.1|3836.1|3824.1|3836|3824|0
1614590780000|2021-03-01 09:26:20|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|3836.3|3824.3|0
1614590790000|2021-03-01 09:26:30|3837|3825|3837|3825|3837.1|3825.1|3837|3825|0
1614590800000|2021-03-01 09:26:40|3837.1|3825.1|3837.6|3825.6|3837.6|3825.6|3837.1|3825.1|0
1614590810000|2021-03-01 09:26:50|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|2
1614590820000|2021-03-01 09:27:00|3837.4|3825.4|3837.3|3825.3|3837.4|3825.4|3836.9|3824.9|3
1614590830000|2021-03-01 09:27:10|3837.1|3825.1|3836.5|3824.5|3837.1|3825.1|3836.5|3824.5|0
1614590840000|2021-03-01 09:27:20|3836.6|3824.6|3836.6|3824.6|3836.6|3824.6|3836.6|3824.6|0
1614590850000|2021-03-01 09:27:30|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|0
1614590860000|2021-03-01 09:27:40|3837|3825|3837|3825|3837|3825|3837|3825|0
1614590870000|2021-03-01 09:27:50|3836.4|3824.4|3835.8|3823.8|3836.4|3824.4|3835.8|3823.8|0
1614590880000|2021-03-01 09:28:00|3835.7|3823.7|3835.2|3823.2|3835.7|3823.7|3835.2|3823.2|0
1614590890000|2021-03-01 09:28:10|3834.7|3822.7|3835.4|3823.4|3835.4|3823.4|3834.7|3822.7|0
1614590900000|2021-03-01 09:28:20|3835.9|3823.9|3836.6|3824.6|3836.6|3824.6|3835.9|3823.9|0
1614590910000|2021-03-01 09:28:30|3836.5|3824.5|3836.3|3824.3|3836.5|3824.5|3836.3|3824.3|0
1614590940000|2021-03-01 09:29:00|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|0
1614590970000|2021-03-01 09:29:30|3836.3|3824.3|3835.9|3823.9|3836.3|3824.3|3835.8|3823.8|0
1614591000000|2021-03-01 09:30:00|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|0
1614591010000|2021-03-01 09:30:10|3835.8|3823.8|3835.3|3823.3|3835.8|3823.8|3835.3|3823.3|0
1614591030000|2021-03-01 09:30:30|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|0
1614591050000|2021-03-01 09:30:50|3835.5|3823.5|3835.9|3823.9|3836|3824|3835.5|3823.5|0
1614591060000|2021-03-01 09:31:00|3835.5|3823.5|3835.3|3823.3|3835.5|3823.5|3835.3|3823.3|0
1614591070000|2021-03-01 09:31:10|3835|3823|3835.3|3823.3|3835.3|3823.3|3835|3823|0
1614591080000|2021-03-01 09:31:20|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|0
1614591090000|2021-03-01 09:31:30|3834.3|3822.3|3833.4|3821.4|3834.3|3822.3|3833.4|3821.4|0
1614591100000|2021-03-01 09:31:40|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1614591120000|2021-03-01 09:32:00|3833.5|3821.5|3832|3820|3833.5|3821.5|3832|3820|0
1614591130000|2021-03-01 09:32:10|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|0
1614591150000|2021-03-01 09:32:30|3832.4|3820.4|3832.1|3820.1|3832.6|3820.6|3832.1|3820.1|0
1614591160000|2021-03-01 09:32:40|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|0
1614591180000|2021-03-01 09:33:00|3832.1|3820.1|3832|3820|3832.1|3820.1|3832|3820|0
1614591190000|2021-03-01 09:33:10|3831.8|3819.8|3831|3819|3831.8|3819.8|3831|3819|18
1614591200000|2021-03-01 09:33:20|3830.8|3818.8|3823.8|3811.8|3830.8|3818.8|3823.8|3811.8|8
1614591210000|2021-03-01 09:33:30|3823.1|3811.1|3823.5|3811.5|3823.5|3811.5|3823.1|3811.1|0
1614591220000|2021-03-01 09:33:40|3822.8|3810.8|3826.8|3814.8|3826.8|3814.8|3822.8|3810.8|1
1614591230000|2021-03-01 09:33:50|3827.1|3815.1|3825.1|3813.1|3827.1|3815.1|3824.9|3812.9|1
1614591240000|2021-03-01 09:34:00|3823.4|3811.4|3820.3|3808.3|3823.6|3811.6|3820.3|3808.3|3
1614591250000|2021-03-01 09:34:10|3820.8|3808.8|3822.8|3810.8|3823.6|3811.6|3820.8|3808.8|1
1614591260000|2021-03-01 09:34:20|3822.6|3810.6|3819.9|3807.9|3822.6|3810.6|3819.9|3807.9|0
1614591270000|2021-03-01 09:34:30|3819.8|3807.8|3821.1|3809.1|3821.1|3809.1|3816|3804|4
1614591280000|2021-03-01 09:34:40|3821.9|3809.9|3826.8|3814.8|3826.8|3814.8|3821.3|3809.3|4
1614591290000|2021-03-01 09:34:50|3827.5|3815.5|3826.4|3814.4|3827.5|3815.5|3826.4|3814.4|2
1614591300000|2021-03-01 09:35:00|3824.9|3812.9|3823.1|3811.1|3824.9|3812.9|3823|3811|7
1614591310000|2021-03-01 09:35:10|3822.8|3810.8|3824.3|3812.3|3824.3|3812.3|3822.5|3810.5|2
1614591320000|2021-03-01 09:35:20|3824.4|3812.4|3824.9|3812.9|3825.6|3813.6|3824.3|3812.3|2
1614591330000|2021-03-01 09:35:30|3824.1|3812.1|3823.5|3811.5|3824.1|3812.1|3823.5|3811.5|1
1614591340000|2021-03-01 09:35:40|3824.3|3812.3|3823.5|3811.5|3824.4|3812.4|3823.5|3811.5|0
1614591350000|2021-03-01 09:35:50|3823.1|3811.1|3823.1|3811.1|3823.1|3811.1|3823|3811|0
1614591360000|2021-03-01 09:36:00|3823|3811|3821.1|3809.1|3823|3811|3821.1|3809.1|0
1614591380000|2021-03-01 09:36:20|3821|3809|3821|3809|3821|3809|3821|3809|0
1614591390000|2021-03-01 09:36:30|3821.1|3809.1|3821|3809|3821.1|3809.1|3821|3809|0
1614591400000|2021-03-01 09:36:40|||||||||5
1614591410000|2021-03-01 09:36:50|3820.9|3808.9|3820.9|3808.9|3820.9|3808.9|3820.9|3808.9|2
1614591420000|2021-03-01 09:37:00|3820.8|3808.8|3821.5|3809.5|3822.1|3810.1|3820.8|3808.8|17
1614591430000|2021-03-01 09:37:10|3821.4|3809.4|3817|3805|3821.5|3809.5|3817|3805|5
1614591440000|2021-03-01 09:37:20|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|3816.6|3804.6|0
1614591450000|2021-03-01 09:37:30|3815.9|3803.9|3815.4|3803.4|3815.9|3803.9|3815.4|3803.4|6
1614591460000|2021-03-01 09:37:40|3815.9|3803.9|3816|3804|3816|3804|3815.9|3803.9|1
1614591470000|2021-03-01 09:37:50|3816.5|3804.5|3819|3807|3819|3807|3816.5|3804.5|3
1614591480000|2021-03-01 09:38:00|3819.5|3807.5|3819.5|3807.5|3820|3808|3818.9|3806.9|5
1614591490000|2021-03-01 09:38:10|3820.1|3808.1|3818.7|3806.7|3820.1|3808.1|3818.5|3806.5|0
1614591500000|2021-03-01 09:38:20|3819.1|3807.1|3821.3|3809.3|3821.4|3809.4|3819.1|3807.1|1
1614591510000|2021-03-01 09:38:30|3821.4|3809.4|3820.9|3808.9|3822.2|3810.2|3820.4|3808.4|3
1614591520000|2021-03-01 09:38:40|3821|3809|3821.6|3809.6|3821.6|3809.6|3821|3809|0
1614591530000|2021-03-01 09:38:50|3821.4|3809.4|3823.6|3811.6|3823.6|3811.6|3821.4|3809.4|4
1614591540000|2021-03-01 09:39:00|3822.8|3810.8|3821.8|3809.8|3822.8|3810.8|3821.8|3809.8|7
1614591550000|2021-03-01 09:39:10|3822.8|3810.8|3822.9|3810.9|3822.9|3810.9|3822.8|3810.8|0
1614591570000|2021-03-01 09:39:30|3823|3811|3823.5|3811.5|3823.5|3811.5|3823|3811|0
1614591580000|2021-03-01 09:39:40|3823.1|3811.1|3822.4|3810.4|3823.6|3811.6|3822.4|3810.4|3
1614591590000|2021-03-01 09:39:50|3822.8|3810.8|3822.9|3810.9|3822.9|3810.9|3822.8|3810.8|0
1614591600000|2021-03-01 09:40:00|3823.4|3811.4|3823.9|3811.9|3823.9|3811.9|3823.4|3811.4|1
1614591610000|2021-03-01 09:40:10|3824.3|3812.3|3824.4|3812.4|3824.4|3812.4|3824.3|3812.3|1
1614591620000|2021-03-01 09:40:20|3824|3812|3823.4|3811.4|3824|3812|3823.4|3811.4|1
1614591630000|2021-03-01 09:40:30|3823.3|3811.3|3822.8|3810.8|3823.3|3811.3|3822.8|3810.8|0
1614591640000|2021-03-01 09:40:40|3822.6|3810.6|3818.8|3806.8|3822.6|3810.6|3818.8|3806.8|9
1614591650000|2021-03-01 09:40:50|3818.3|3806.3|3816.8|3804.8|3818.4|3806.4|3816.8|3804.8|0
1614591660000|2021-03-01 09:41:00|3816.4|3804.4|3815.6|3803.6|3816.8|3804.8|3815.6|3803.6|7
1614591670000|2021-03-01 09:41:10|3815.5|3803.5|3815.6|3803.6|3816.1|3804.1|3815.5|3803.5|16
1614591680000|2021-03-01 09:41:20|3815.1|3803.1|3815.4|3803.4|3815.6|3803.6|3813.9|3801.9|11
1614591690000|2021-03-01 09:41:30|3816.1|3804.1|3819.3|3807.3|3819.3|3807.3|3815.8|3803.8|6
1614591700000|2021-03-01 09:41:40|3818.3|3806.3|3817.6|3805.6|3818.3|3806.3|3817.2|3805.2|0
1614591710000|2021-03-01 09:41:50|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|0
1614591720000|2021-03-01 09:42:00|3818.2|3806.2|3817.6|3805.6|3818.4|3806.4|3817.6|3805.6|0
1614591730000|2021-03-01 09:42:10|3817.4|3805.4|3817.2|3805.2|3817.4|3805.4|3816.7|3804.7|1
1614591740000|2021-03-01 09:42:20|3817.4|3805.4|3817.4|3805.4|3817.9|3805.9|3817.4|3805.4|0
1614591750000|2021-03-01 09:42:30|3817.7|3805.7|3817.9|3805.9|3817.9|3805.9|3817.7|3805.7|1
1614591790000|2021-03-01 09:43:10|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|3816.2|3804.2|0
1614591810000|2021-03-01 09:43:30|3817.5|3805.5|3817.9|3805.9|3817.9|3805.9|3817.5|3805.5|0
1614591820000|2021-03-01 09:43:40|||||||||10
1614591830000|2021-03-01 09:43:50|3818.2|3806.2|3818.2|3806.2|3818.7|3806.7|3818.2|3806.2|0
1614591860000|2021-03-01 09:44:20|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|0
1614591870000|2021-03-01 09:44:30|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|4
1614591890000|2021-03-01 09:44:50|3818.7|3806.7|3818.2|3806.2|3818.7|3806.7|3818.2|3806.2|0
1614591900000|2021-03-01 09:45:00|3817.4|3805.4|3817.2|3805.2|3817.4|3805.4|3817.2|3805.2|2
1614591910000|2021-03-01 09:45:10|3817.1|3805.1|3818.1|3806.1|3818.1|3806.1|3815.5|3803.5|0
1614591920000|2021-03-01 09:45:20|3817.6|3805.6|3818.1|3806.1|3819.1|3807.1|3817.6|3805.6|0
1614591930000|2021-03-01 09:45:30|3817|3805|3816.2|3804.2|3817.1|3805.1|3816.1|3804.1|0
1614591940000|2021-03-01 09:45:40|3817.9|3805.9|3818|3806|3818.5|3806.5|3817.9|3805.9|1
1614591950000|2021-03-01 09:45:50|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|3818.1|3806.1|0
1614591960000|2021-03-01 09:46:00|3819|3807|3818|3806|3819|3807|3818|3806|1
1614591980000|2021-03-01 09:46:20|3817.6|3805.6|3817.6|3805.6|3817.6|3805.6|3817.6|3805.6|0
1614592000000|2021-03-01 09:46:40|3818.1|3806.1|3818.7|3806.7|3818.7|3806.7|3818|3806|2
1614592010000|2021-03-01 09:46:50|3818.6|3806.6|3818.6|3806.6|3818.6|3806.6|3818.6|3806.6|0
1614592020000|2021-03-01 09:47:00|3819.1|3807.1|3819.1|3807.1|3819.1|3807.1|3818.6|3806.6|0
1614592060000|2021-03-01 09:47:40|3818.5|3806.5|3818.6|3806.6|3818.6|3806.6|3818.5|3806.5|0
1614592070000|2021-03-01 09:47:50|3818.5|3806.5|3818.6|3806.6|3818.6|3806.6|3818.5|3806.5|0
1614592080000|2021-03-01 09:48:00|3818.7|3806.7|3818.7|3806.7|3818.7|3806.7|3818.6|3806.6|0
1614592130000|2021-03-01 09:48:50|||||||||1
1614592140000|2021-03-01 09:49:00|3818.6|3806.6|3817.9|3805.9|3818.6|3806.6|3817.9|3805.9|3
1614592150000|2021-03-01 09:49:10|3817.4|3805.4|3815.5|3803.5|3817.4|3805.4|3815.5|3803.5|5
1614592160000|2021-03-01 09:49:20|3816|3804|3817.5|3805.5|3817.5|3805.5|3816|3804|0
1614592170000|2021-03-01 09:49:30|3817.9|3805.9|3819.1|3807.1|3819.1|3807.1|3817.9|3805.9|0
1614592180000|2021-03-01 09:49:40|3819|3807|3819.5|3807.5|3819.5|3807.5|3819|3807|3
1614592190000|2021-03-01 09:49:50|||||||||1
1614592200000|2021-03-01 09:50:00|3819|3807|3818.6|3806.6|3819|3807|3818.6|3806.6|2
1614592210000|2021-03-01 09:50:10|3818.5|3806.5|3817.2|3805.2|3818.5|3806.5|3817.1|3805.1|0
1614592220000|2021-03-01 09:50:20|3817.1|3805.1|3817.2|3805.2|3817.6|3805.6|3817.1|3805.1|0
1614592230000|2021-03-01 09:50:30|3817.1|3805.1|3818.1|3806.1|3818.1|3806.1|3817.1|3805.1|0
1614592240000|2021-03-01 09:50:40|3818|3806|3818.9|3806.9|3818.9|3806.9|3817.1|3805.1|1
1614592260000|2021-03-01 09:51:00|||||||||6
1614592270000|2021-03-01 09:51:10|||||||||2
1614592280000|2021-03-01 09:51:20|3818.7|3806.7|3818.6|3806.6|3818.7|3806.7|3818.6|3806.6|5
1614592290000|2021-03-01 09:51:30|3816.7|3804.7|3816.2|3804.2|3816.7|3804.7|3816.2|3804.2|5
1614592310000|2021-03-01 09:51:50|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|3815.9|3803.9|2
1614592320000|2021-03-01 09:52:00|3815.7|3803.7|3814.9|3802.9|3815.7|3803.7|3814.9|3802.9|3
1614592330000|2021-03-01 09:52:10|3815.2|3803.2|3815.5|3803.5|3815.5|3803.5|3815.2|3803.2|0
1614592340000|2021-03-01 09:52:20|3816|3804|3815.8|3803.8|3816|3804|3815.5|3803.5|0
1614592350000|2021-03-01 09:52:30|3815.1|3803.1|3814.8|3802.8|3815.1|3803.1|3814.8|3802.8|5
1614592370000|2021-03-01 09:52:50|3814.7|3802.7|3815.2|3803.2|3815.2|3803.2|3814.7|3802.7|1
1614592380000|2021-03-01 09:53:00|3814.7|3802.7|3814.6|3802.6|3814.8|3802.8|3814.6|3802.6|7
1614592390000|2021-03-01 09:53:10|3813.7|3801.7|3813.6|3801.6|3813.7|3801.7|3813.4|3801.4|15
1614592410000|2021-03-01 09:53:30|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|3813.7|3801.7|0
1614592420000|2021-03-01 09:53:40|3814.6|3802.6|3814.5|3802.5|3814.6|3802.6|3813.7|3801.7|3
1614592430000|2021-03-01 09:53:50|3814.1|3802.1|3813.8|3801.8|3814.1|3802.1|3813.8|3801.8|0
1614592440000|2021-03-01 09:54:00|3814.2|3802.2|3813.5|3801.5|3814.2|3802.2|3812.8|3800.8|2
1614592450000|2021-03-01 09:54:10|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|3813.1|3801.1|0
1614592460000|2021-03-01 09:54:20|3814.5|3802.5|3818.1|3806.1|3818.1|3806.1|3814.5|3802.5|4
1614592470000|2021-03-01 09:54:30|3819|3807|3818.5|3806.5|3819|3807|3818.5|3806.5|4
1614592480000|2021-03-01 09:54:40|3818.7|3806.7|3819.3|3807.3|3819.3|3807.3|3818.7|3806.7|2
1614592490000|2021-03-01 09:54:50|3819.7|3807.7|3819.8|3807.8|3819.8|3807.8|3819.7|3807.7|7
1614592500000|2021-03-01 09:55:00|||||||||16
1614592510000|2021-03-01 09:55:10|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|4
1614592520000|2021-03-01 09:55:20|3821.1|3809.1|3822.4|3810.4|3822.6|3810.6|3821.1|3809.1|0
1614592540000|2021-03-01 09:55:40|3822.1|3810.1|3821.9|3809.9|3822.1|3810.1|3821.9|3809.9|0
1614592550000|2021-03-01 09:55:50|3821.4|3809.4|3821.3|3809.3|3821.4|3809.4|3821.3|3809.3|0
1614592560000|2021-03-01 09:56:00|3821.2|3809.2|3825.4|3813.4|3825.4|3813.4|3821.2|3809.2|7
1614592570000|2021-03-01 09:56:10|3825.9|3813.9|3826.2|3814.2|3826.7|3814.7|3825.9|3813.9|7
1614592590000|2021-03-01 09:56:30|3825.8|3813.8|3828.7|3816.7|3828.7|3816.7|3825.7|3813.7|1
1614592600000|2021-03-01 09:56:40|3829.2|3817.2|3831.2|3819.2|3831.2|3819.2|3829.2|3817.2|5
1614592610000|2021-03-01 09:56:50|3830.7|3818.7|3830.2|3818.2|3831.7|3819.7|3830.2|3818.2|0
1614592620000|2021-03-01 09:57:00|3830.1|3818.1|3832.6|3820.6|3832.6|3820.6|3830.1|3818.1|5
1614592630000|2021-03-01 09:57:10|3833.5|3821.5|3833.5|3821.5|3833.6|3821.6|3832.6|3820.6|4
1614592640000|2021-03-01 09:57:20|3833.2|3821.2|3834.8|3822.8|3834.8|3822.8|3833.2|3821.2|7
1614592650000|2021-03-01 09:57:30|3834.3|3822.3|3833.8|3821.8|3834.3|3822.3|3833.8|3821.8|6
1614592660000|2021-03-01 09:57:40|3832.8|3820.8|3831.7|3819.7|3832.8|3820.8|3831.7|3819.7|13
1614592670000|2021-03-01 09:57:50|3831.2|3819.2|3831.8|3819.8|3831.8|3819.8|3830.7|3818.7|0
1614592680000|2021-03-01 09:58:00|3832.3|3820.3|3832.2|3820.2|3832.3|3820.3|3831.6|3819.6|1
1614592690000|2021-03-01 09:58:10|3832.1|3820.1|3831.7|3819.7|3832.1|3820.1|3831.2|3819.2|6
1614592700000|2021-03-01 09:58:20|3831.3|3819.3|3831.7|3819.7|3832.2|3820.2|3830.9|3818.9|3
1614592710000|2021-03-01 09:58:30|3831.6|3819.6|3833.7|3821.7|3833.7|3821.7|3831.6|3819.6|5
1614592720000|2021-03-01 09:58:40|3833.8|3821.8|3833.5|3821.5|3834|3822|3833.5|3821.5|5
1614592730000|2021-03-01 09:58:50|3833.3|3821.3|3833.1|3821.1|3833.3|3821.3|3833.1|3821.1|6
1614592740000|2021-03-01 09:59:00|3832.2|3820.2|3830.9|3818.9|3832.2|3820.2|3830.9|3818.9|34
1614592750000|2021-03-01 09:59:10|3829.6|3817.6|3827.1|3815.1|3829.6|3817.6|3827.1|3812.4|32
1614592760000|2021-03-01 09:59:20|3827.2|3815.2|3819.7|3807.7|3827.2|3815.2|3819.7|3807.7|23
1614592770000|2021-03-01 09:59:30|3818.9|3806.9|3815.6|3803.6|3818.9|3806.9|3815.6|3803.6|10
1614592780000|2021-03-01 09:59:40|3818.7|3802.7|3818.8|3806.8|3818.8|3806.8|3813.3|3801.3|16
1614592790000|2021-03-01 09:59:50|3817.8|3805.8|3816.8|3800.8|3818.3|3806.3|3811.8|3799.8|39
1614652200000|2021-03-02 02:30:00|3764.9|3752.9|3764.9|3752.9|3765|3753|3764.9|3752.9|0
1614652210000|2021-03-02 02:30:10|3764.6|3752.6|3768.5|3756.5|3768.5|3756.5|3762|3750|2
1614652220000|2021-03-02 02:30:20|3769.2|3757.2|3772.8|3760.8|3775|3763|3768.5|3756.5|0
1614652230000|2021-03-02 02:30:30|3770.3|3758.3|3768.1|3752.1|3772.8|3759.7|3768.1|3752.1|4
1614652240000|2021-03-02 02:30:40|3767.8|3751.8|3764.7|3752.7|3767.8|3753.3|3760.7|3748.7|1
1614652250000|2021-03-02 02:30:50|3764.3|3752.3|3760.7|3748.7|3764.3|3752.3|3758|3745.2|3
1614652260000|2021-03-02 02:31:00|3760.6|3748.6|3758.7|3746.7|3761.2|3749.2|3758.7|3746.7|3
1614652270000|2021-03-02 02:31:10|3756.5|3744.5|3762.3|3750.3|3763.8|3750.3|3756.5|3744.3|1
1614652280000|2021-03-02 02:31:20|3763.3|3747.3|3760.2|3748.2|3763.3|3749.2|3760.2|3746.3|0
1614652290000|2021-03-02 02:31:30|3759.5|3747.5|3760.5|3748.5|3762.6|3749.1|3759.5|3745.7|40
1614652300000|2021-03-02 02:31:40|3760.3|3748.3|3758.3|3746.3|3760.7|3748.7|3758.1|3746.1|12
1614652310000|2021-03-02 02:31:50|3759.1|3747.1|3761.2|3749.2|3761.2|3749.2|3759.1|3747.1|0
1614652320000|2021-03-02 02:32:00|3760.2|3748.2|3760.2|3748.2|3761.7|3749.7|3760.1|3748.1|0
1614652330000|2021-03-02 02:32:10|3760.6|3748.6|3762.3|3750.3|3762.6|3750.6|3760.2|3748.2|2
1614652350000|2021-03-02 02:32:30|3762.2|3750.2|3762.4|3750.4|3762.6|3750.6|3761.7|3749.7|9
1614652360000|2021-03-02 02:32:40|3762.6|3750.6|3763.5|3751.5|3763.7|3751.7|3762.6|3750.6|25
1614652370000|2021-03-02 02:32:50|3764.2|3752.2|3764.3|3752.3|3764.3|3752.3|3764.2|3752.2|8
1614652380000|2021-03-02 02:33:00|3764.2|3752.2|3763.7|3751.7|3764.2|3752.2|3763.7|3751.7|9
1614652390000|2021-03-02 02:33:10|3763.8|3751.8|3764.7|3752.7|3766.2|3754.2|3763.8|3751.8|23
1614652400000|2021-03-02 02:33:20|3765.1|3753.1|3765.2|3753.2|3765.3|3753.3|3765.1|3753.1|1
1614652410000|2021-03-02 02:33:30|3765.3|3753.3|3765.1|3753.1|3765.4|3753.4|3765.1|3753.1|0
1614652420000|2021-03-02 02:33:40|3764.9|3752.9|3765.2|3753.2|3765.2|3753.2|3764.9|3752.9|3
1614652440000|2021-03-02 02:34:00|3765.5|3753.5|3766.9|3754.9|3767.9|3755.9|3765.5|3753.5|19
1614652450000|2021-03-02 02:34:10|3767.9|3755.9|3768.6|3756.6|3768.6|3756.6|3767.8|3755.8|1
1614652460000|2021-03-02 02:34:20|3768.2|3756.2|3769.7|3757.7|3769.7|3757.7|3768.1|3756.1|0
1614652470000|2021-03-02 02:34:30|3769.3|3757.3|3769.3|3757.3|3769.5|3757.5|3768.6|3756.6|0
1614652480000|2021-03-02 02:34:40|3767.7|3755.7|3768.8|3756.8|3769.2|3757.2|3767.7|3755.7|1
1614652510000|2021-03-02 02:35:10|3768.6|3756.6|3768.3|3756.3|3768.6|3756.6|3768.3|3756.3|0
1614652520000|2021-03-02 02:35:20|3768.4|3756.4|3768.6|3756.6|3768.6|3756.6|3767.7|3755.7|0
1614652530000|2021-03-02 02:35:30|3769.3|3757.3|3769.4|3757.4|3769.8|3757.8|3769.3|3757.3|0
1614652540000|2021-03-02 02:35:40|3769.6|3757.6|3769.3|3757.3|3769.6|3757.6|3768.7|3756.7|0
1614652550000|2021-03-02 02:35:50|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|0
1614652560000|2021-03-02 02:36:00|3769.3|3757.3|3769.4|3757.4|3769.4|3757.4|3769.3|3757.3|0
1614652570000|2021-03-02 02:36:10|3769.6|3757.6|3769.3|3757.3|3769.7|3757.7|3769.3|3757.3|0
1614652580000|2021-03-02 02:36:20|3768.8|3756.8|3765.9|3753.9|3768.8|3756.8|3765.9|3753.9|5
1614652590000|2021-03-02 02:36:30|3766.6|3754.6|3766.1|3754.1|3766.6|3754.6|3765.3|3753.3|8
1614652600000|2021-03-02 02:36:40|3765.6|3753.6|3766.3|3754.3|3766.3|3754.3|3765.6|3753.6|8
1614652620000|2021-03-02 02:37:00|3766.5|3754.5|3767.3|3755.3|3767.3|3755.3|3766.5|3754.5|1
1614652630000|2021-03-02 02:37:10|3766.6|3754.6|3767.3|3755.3|3767.3|3755.3|3766.6|3754.6|0
1614652640000|2021-03-02 02:37:20|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|1
1614652650000|2021-03-02 02:37:30|3766.1|3754.1|3766.1|3754.1|3766.1|3754.1|3766.1|3754.1|3
1614652660000|2021-03-02 02:37:40|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|3765.1|3753.1|11
1614652670000|2021-03-02 02:37:50|3764.9|3752.9|3763.7|3751.7|3764.9|3752.9|3763.7|3751.7|60
1614652680000|2021-03-02 02:38:00|3762.9|3750.9|3762.6|3750.6|3763.2|3751.2|3762.6|3750.6|6
1614652690000|2021-03-02 02:38:10|3762.9|3750.9|3761.6|3749.6|3762.9|3750.9|3761.1|3749.1|22
1614652700000|2021-03-02 02:38:20|3761.3|3749.3|3762.4|3750.4|3762.5|3750.5|3761.1|3749.1|2
1614652710000|2021-03-02 02:38:30|3762.5|3750.5|3762.4|3750.4|3762.5|3750.5|3762.2|3750.2|0
1614652720000|2021-03-02 02:38:40|3762.2|3750.2|3762.4|3750.4|3762.5|3750.5|3762.2|3750.2|0
1614652730000|2021-03-02 02:38:50|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|3761.5|3749.5|8
1614652740000|2021-03-02 02:39:00|3761.4|3749.4|3760.9|3748.9|3761.4|3749.4|3760.7|3748.7|1
1614652760000|2021-03-02 02:39:20|3761|3749|3760.6|3748.6|3761|3749|3760.6|3748.6|19
1614652770000|2021-03-02 02:39:30|3761|3749|3761|3749|3761|3749|3761|3749|0
1614652780000|2021-03-02 02:39:40|3760.9|3748.9|3760.1|3748.1|3760.9|3748.9|3760.1|3748.1|5
1614652790000|2021-03-02 02:39:50|3759.7|3747.7|3759.6|3747.6|3759.7|3747.7|3759.6|3747.6|4
1614652800000|2021-03-02 02:40:00|3758.6|3746.6|3758.6|3746.6|3759.1|3747.1|3758.6|3746.6|12
1614652810000|2021-03-02 02:40:10|3759|3747|3758.2|3746.2|3759.1|3747.1|3758.2|3746.2|6
1614652820000|2021-03-02 02:40:20|3757.7|3745.7|3754.5|3742.5|3758.2|3746.2|3754.1|3742.1|35
1614652830000|2021-03-02 02:40:30|3754.1|3742.1|3754.3|3742.3|3754.3|3742.3|3753.3|3741.3|10
1614652840000|2021-03-02 02:40:40|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|23
1614652850000|2021-03-02 02:40:50|3754.2|3742.2|3753.3|3741.3|3754.3|3742.3|3753|3741|9
1614652860000|2021-03-02 02:41:00|3753.7|3741.7|3749.7|3737.7|3753.8|3741.8|3748.6|3736.6|21
1614652870000|2021-03-02 02:41:10|3750.5|3738.5|3747.8|3735.8|3750.5|3738.5|3747.8|3735.8|2
1614652880000|2021-03-02 02:41:20|3748.2|3736.2|3753|3741|3753.5|3741.5|3747.8|3735.8|10
1614652890000|2021-03-02 02:41:30|3752.5|3740.5|3753|3741|3753.3|3741.3|3751.5|3739.5|0
1614652900000|2021-03-02 02:41:40|3752.2|3740.2|3751.3|3739.3|3753.3|3741.3|3750.5|3738.5|1
1614652910000|2021-03-02 02:41:50|3751|3739|3751.3|3739.3|3753.6|3741.6|3750.8|3738.8|0
1614652920000|2021-03-02 02:42:00|3751|3739|3749.8|3737.8|3751|3739|3749.8|3737.8|1
1614652930000|2021-03-02 02:42:10|3749.4|3737.4|3749.1|3737.1|3749.7|3737.7|3749.1|3737.1|4
1614652940000|2021-03-02 02:42:20|3749.4|3737.4|3749.1|3737.1|3749.6|3737.6|3749.1|3737.1|1
1614652950000|2021-03-02 02:42:30|3748|3736|3748.1|3736.1|3748.1|3736.1|3747.3|3735.3|24
1614652960000|2021-03-02 02:42:40|3747.3|3735.3|3747.1|3735.1|3747.3|3735.3|3747.1|3735.1|13
1614652970000|2021-03-02 02:42:50|||||||||4
1614652980000|2021-03-02 02:43:00|3746.8|3734.8|3746.3|3734.3|3746.8|3734.8|3745.8|3733.8|10
1614652990000|2021-03-02 02:43:10|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|1
1614653000000|2021-03-02 02:43:20|||||||||12
1614653010000|2021-03-02 02:43:30|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3743.7|3731.7|9
1614653020000|2021-03-02 02:43:40|3744.8|3732.8|3744.2|3732.2|3744.8|3732.8|3744.2|3732.2|0
1614653030000|2021-03-02 02:43:50|3744.4|3732.4|3742.8|3730.8|3744.4|3732.4|3742.7|3730.7|29
1614653040000|2021-03-02 02:44:00|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3742.8|3730.8|1
1614653050000|2021-03-02 02:44:10|3742.8|3730.8|3742.9|3730.9|3743.1|3731.1|3742.4|3730.4|1
1614653060000|2021-03-02 02:44:20|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|0
1614653070000|2021-03-02 02:44:30|3743.6|3731.6|3743|3731|3745.3|3733.3|3743|3731|5
1614653080000|2021-03-02 02:44:40|3742.7|3730.7|3744.8|3732.8|3745.3|3733.3|3742.7|3730.7|4
1614653090000|2021-03-02 02:44:50|3744.5|3732.5|3745.6|3733.6|3745.6|3733.6|3744.5|3732.5|5
1614653100000|2021-03-02 02:45:00|3745.1|3733.1|3745.3|3733.3|3745.6|3733.6|3745|3733|0
1614653110000|2021-03-02 02:45:10|3745.5|3733.5|3745.6|3733.6|3745.6|3733.6|3745.3|3733.3|1
1614653120000|2021-03-02 02:45:20|3745.5|3733.5|3745.3|3733.3|3745.6|3733.6|3745.3|3733.3|1
1614653140000|2021-03-02 02:45:40|||||||||3
1614653150000|2021-03-02 02:45:50|3745.6|3733.6|3746|3734|3746|3734|3745.6|3733.6|7
1614653160000|2021-03-02 02:46:00|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1614653170000|2021-03-02 02:46:10|3746|3734|3745.8|3733.8|3746|3734|3745.8|3733.8|0
1614653180000|2021-03-02 02:46:20|3746.2|3734.2|3746.8|3734.8|3746.8|3734.8|3746.2|3734.2|1
1614653190000|2021-03-02 02:46:30|3746.7|3734.7|3748.3|3736.3|3748.7|3736.7|3746.7|3734.7|11
1614653200000|2021-03-02 02:46:40|3748.6|3736.6|3750.4|3738.4|3750.9|3738.9|3748.6|3736.6|1
1614653210000|2021-03-02 02:46:50|3750.3|3738.3|3751.4|3739.4|3751.4|3739.4|3750.3|3738.3|1
1614653220000|2021-03-02 02:47:00|3751.8|3739.8|3747.9|3735.9|3752.9|3740.9|3747.9|3735.9|35
1614653230000|2021-03-02 02:47:10|3748.4|3736.4|3747.9|3735.9|3748.4|3736.4|3747.9|3735.9|0
1614653240000|2021-03-02 02:47:20|3748.4|3736.4|3749.1|3737.1|3749.5|3737.5|3748.4|3736.4|12
1614653250000|2021-03-02 02:47:30|3748.4|3736.4|3748.8|3736.8|3748.8|3736.8|3748.4|3736.4|1
1614653260000|2021-03-02 02:47:40|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|21
1614653270000|2021-03-02 02:47:50|3750.1|3738.1|3750.9|3738.9|3750.9|3738.9|3749.4|3737.4|2
1614653280000|2021-03-02 02:48:00|3750.4|3738.4|3749.8|3737.8|3750.4|3738.4|3749.8|3737.8|1
1614653290000|2021-03-02 02:48:10|3750.4|3738.4|3749.9|3737.9|3750.8|3738.8|3749.9|3737.9|12
1614653300000|2021-03-02 02:48:20|3749.8|3737.8|3750.5|3738.5|3750.5|3738.5|3748.3|3736.3|10
1614653310000|2021-03-02 02:48:30|3750.4|3738.4|3750|3738|3750.6|3738.6|3750|3738|5
1614653320000|2021-03-02 02:48:40|3750.9|3738.9|3750.3|3738.3|3751.4|3739.4|3750.3|3738.3|0
1614653340000|2021-03-02 02:49:00|3750.4|3738.4|3750.8|3738.8|3751.4|3739.4|3750.4|3738.4|1
1614653350000|2021-03-02 02:49:10|3751.1|3739.1|3748.5|3736.5|3751.9|3739.9|3747.4|3735.4|2
1614653360000|2021-03-02 02:49:20|3747.8|3735.8|3749.4|3737.4|3749.9|3737.9|3747.8|3735.8|1
1614653370000|2021-03-02 02:49:30|3749.5|3737.5|3748.6|3736.6|3749.5|3737.5|3748|3736|0
1614653380000|2021-03-02 02:49:40|3748.5|3736.5|3748.6|3736.6|3748.6|3736.6|3748|3736|0
1614653390000|2021-03-02 02:49:50|3748.1|3736.1|3750.7|3738.7|3750.7|3738.7|3748.1|3736.1|3
1614653400000|2021-03-02 02:50:00|3750.6|3738.6|3750.1|3738.1|3750.6|3738.6|3750.1|3738.1|3
1614653410000|2021-03-02 02:50:10|3750.5|3738.5|3750.3|3738.3|3750.5|3738.5|3750.1|3738.1|10
1614653420000|2021-03-02 02:50:20|3749.2|3737.2|3748.4|3736.4|3749.2|3737.2|3748.4|3736.4|8
1614653430000|2021-03-02 02:50:30|3748.2|3736.2|3747.1|3735.1|3748.2|3736.2|3747.1|3735.1|0
1614653440000|2021-03-02 02:50:40|3746.6|3734.6|3747.1|3735.1|3747.4|3735.4|3746.6|3734.6|6
1614653450000|2021-03-02 02:50:50|3746.6|3734.6|3746.7|3734.7|3747.1|3735.1|3746.6|3734.6|1
1614653460000|2021-03-02 02:51:00|3747.1|3735.1|3746.8|3734.8|3747.1|3735.1|3746.6|3734.6|3
1614653470000|2021-03-02 02:51:10|3745.3|3733.3|3746.4|3734.4|3746.4|3734.4|3745.3|3733.3|12
1614653480000|2021-03-02 02:51:20|3746.3|3734.3|3746.8|3734.8|3746.9|3734.9|3746.3|3734.3|1
1614653490000|2021-03-02 02:51:30|3746.4|3734.4|3746.3|3734.3|3746.4|3734.4|3746.3|3734.3|1
1614653500000|2021-03-02 02:51:40|3746.5|3734.5|3746.2|3734.2|3746.5|3734.5|3746|3734|10
1614653510000|2021-03-02 02:51:50|3746|3734|3747|3735|3747|3735|3746|3734|1
1614653520000|2021-03-02 02:52:00|3746|3734|3746|3734|3746.5|3734.5|3746|3734|3
1614653530000|2021-03-02 02:52:10|3746.5|3734.5|3745.3|3733.3|3746.7|3734.7|3745.3|3733.3|29
1614653540000|2021-03-02 02:52:20|3744.9|3732.9|3744.9|3732.9|3745.1|3733.1|3744.8|3732.8|0
1614653550000|2021-03-02 02:52:30|3744.4|3732.4|3744.5|3732.5|3744.5|3732.5|3744|3732|0
1614653560000|2021-03-02 02:52:40|3744.2|3732.2|3744.8|3732.8|3744.8|3732.8|3744|3732|0
1614653570000|2021-03-02 02:52:50|3744.7|3732.7|3745.8|3733.8|3745.8|3733.8|3744.7|3732.7|1
1614653590000|2021-03-02 02:53:10|3743.9|3731.9|3743.8|3731.8|3743.9|3731.9|3743.8|3731.8|43
1614653600000|2021-03-02 02:53:20|3743.4|3731.4|3742.9|3730.9|3743.4|3731.4|3742|3730|0
1614653610000|2021-03-02 02:53:30|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|0
1614653620000|2021-03-02 02:53:40|3742.9|3730.9|3743.1|3731.1|3743.1|3731.1|3742.9|3730.9|0
1614653630000|2021-03-02 02:53:50|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1614653640000|2021-03-02 02:54:00|3743.9|3731.9|3743.4|3731.4|3744.1|3732.1|3743.4|3731.4|0
1614653650000|2021-03-02 02:54:10|3743.8|3731.8|3744|3732|3744.5|3732.5|3743.4|3731.4|1
1614653660000|2021-03-02 02:54:20|3742.6|3730.6|3744.4|3732.4|3746.4|3732.4|3741.5|3729.5|1
1614653670000|2021-03-02 02:54:30|3744|3732|3742.3|3730.3|3744|3732|3742|3730|0
1614653680000|2021-03-02 02:54:40|3741.8|3729.8|3741.6|3729.6|3742.5|3730.5|3741|3729|6
1614653690000|2021-03-02 02:54:50|3740.9|3728.9|3741.6|3729.6|3742.1|3730.1|3740.5|3728.5|7
1614653700000|2021-03-02 02:55:00|3741.5|3729.5|3741|3729|3741.6|3729.6|3740.5|3728.5|0
1614653710000|2021-03-02 02:55:10|3740.8|3728.8|3738.4|3726.4|3741.3|3729.3|3738.4|3726.4|21
1614653720000|2021-03-02 02:55:20|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|4
1614653730000|2021-03-02 02:55:30|3738.8|3726.8|3738.8|3726.8|3738.8|3726.8|3738.7|3726.7|25
1614653740000|2021-03-02 02:55:40|3738.9|3726.9|3738.7|3726.7|3738.9|3726.9|3738.7|3726.7|8
1614653750000|2021-03-02 02:55:50|3738.8|3726.8|3740.8|3728.8|3740.8|3728.8|3738.8|3726.8|25
1614653760000|2021-03-02 02:56:00|3740.4|3728.4|3738.6|3726.6|3740.4|3728.4|3738.6|3726.6|0
1614653770000|2021-03-02 02:56:10|3739|3727|3738.3|3726.3|3739|3727|3738.3|3726.3|9
1614653780000|2021-03-02 02:56:20|3738.1|3726.1|3738|3726|3738.1|3726.1|3738|3726|8
1614653790000|2021-03-02 02:56:30|3738.1|3726.1|3738.3|3726.3|3738.9|3726.9|3738.1|3726.1|2
1614653800000|2021-03-02 02:56:40|3738.5|3726.5|3739.6|3727.6|3740.1|3728.1|3738.5|3726.5|3
1614653810000|2021-03-02 02:56:50|3740.1|3728.1|3740.1|3728.1|3740.5|3728.5|3739.6|3727.6|0
1614653820000|2021-03-02 02:57:00|3740.5|3728.5|3739.9|3727.9|3740.5|3728.5|3739.5|3727.5|0
1614653830000|2021-03-02 02:57:10|3740.1|3728.1|3740|3728|3740.1|3728.1|3740|3728|0
1614653840000|2021-03-02 02:57:20|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|3740.1|3728.1|0
1614653850000|2021-03-02 02:57:30|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|0
1614653870000|2021-03-02 02:57:50|3740.1|3728.1|3742.6|3730.6|3742.6|3730.6|3739.5|3727.5|6
1614653880000|2021-03-02 02:58:00|3743.1|3731.1|3744.1|3732.1|3744.5|3732.5|3743.1|3731.1|0
1614653890000|2021-03-02 02:58:10|3743.8|3731.8|3743.1|3731.1|3743.8|3731.8|3742.9|3730.9|0
1614653900000|2021-03-02 02:58:20|3743.9|3731.9|3744.5|3732.5|3744.5|3732.5|3743.9|3731.9|0
1614653910000|2021-03-02 02:58:30|3744.9|3732.9|3744|3732|3744.9|3732.9|3744|3732|2
1614653920000|2021-03-02 02:58:40|3743.5|3731.5|3743.1|3731.1|3743.5|3731.5|3742.4|3730.4|8
1614653930000|2021-03-02 02:58:50|3743|3731|3743.5|3731.5|3743.5|3731.5|3743|3731|2
1614653950000|2021-03-02 02:59:10|3743.6|3731.6|3745|3733|3745|3733|3743.6|3731.6|5
1614653960000|2021-03-02 02:59:20|3744.6|3732.6|3743.9|3731.9|3744.6|3732.6|3743.7|3731.7|0
1614653980000|2021-03-02 02:59:40|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3
1614653990000|2021-03-02 02:59:50|3743.9|3731.9|3743.7|3731.7|3744.2|3732.2|3743.7|3731.7|13
1614654000000|2021-03-02 03:00:00|3743.2|3731.2|3741.5|3729.5|3743.2|3731.2|3741.5|3729.5|38
1614654010000|2021-03-02 03:00:10|3741.1|3729.1|3740.5|3728.5|3742|3730|3740.5|3728.5|6
1614654020000|2021-03-02 03:00:20|3740.6|3728.6|3740.7|3728.7|3740.7|3728.7|3740.6|3728.6|0
1614654030000|2021-03-02 03:00:30|3740.6|3728.6|3740.5|3728.5|3740.6|3728.6|3740.5|3728.5|2
1614654040000|2021-03-02 03:00:40|3740.2|3728.2|3740.5|3728.5|3740.5|3728.5|3740.2|3728.2|3
1614654050000|2021-03-02 03:00:50|||||||||2
1614654060000|2021-03-02 03:01:00|3740.7|3728.7|3741.6|3729.6|3742.1|3730.1|3740.7|3728.7|6
1614654070000|2021-03-02 03:01:10|3742.1|3730.1|3742.6|3730.6|3742.6|3730.6|3742.1|3730.1|0
1614654080000|2021-03-02 03:01:20|3742.7|3730.7|3742.1|3730.1|3742.7|3730.7|3742.1|3730.1|0
1614654090000|2021-03-02 03:01:30|3742|3730|3743.5|3731.5|3743.5|3731.5|3742|3730|0
1614654100000|2021-03-02 03:01:40|3743.6|3731.6|3743.1|3731.1|3743.6|3731.6|3743.1|3731.1|0
1614654110000|2021-03-02 03:01:50|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1614654120000|2021-03-02 03:02:00|3743|3731|3743.5|3731.5|3743.5|3731.5|3742.5|3730.5|7
1614654130000|2021-03-02 03:02:10|3744|3732|3744|3732|3744|3732|3743.5|3731.5|0
1614654140000|2021-03-02 03:02:20|3744.5|3732.5|3746.5|3734.5|3746.5|3734.5|3744.5|3732.5|13
1614654150000|2021-03-02 03:02:30|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|7
1614654160000|2021-03-02 03:02:40|3747.1|3735.1|3748.1|3736.1|3748.1|3736.1|3746.5|3734.5|3
1614654170000|2021-03-02 03:02:50|||||||||1
1614654180000|2021-03-02 03:03:00|3747.5|3735.5|3747.5|3735.5|3748|3736|3747.5|3735.5|5
1614654190000|2021-03-02 03:03:10|||||||||1
1614654200000|2021-03-02 03:03:20|3747.6|3735.6|3746.2|3734.2|3747.6|3735.6|3746.2|3734.2|17
1614654210000|2021-03-02 03:03:30|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|23
1614654220000|2021-03-02 03:03:40|||||||||11
1614654230000|2021-03-02 03:03:50|3745.3|3733.3|3745.7|3733.7|3745.7|3733.7|3745.3|3733.3|0
1614654240000|2021-03-02 03:04:00|3745.6|3733.6|3746.2|3734.2|3746.2|3734.2|3745.6|3733.6|9
1614654250000|2021-03-02 03:04:10|3745.7|3733.7|3745.2|3733.2|3745.7|3733.7|3745.2|3733.2|1
1614654260000|2021-03-02 03:04:20|3745.6|3733.6|3745.8|3733.8|3745.8|3733.8|3745.6|3733.6|0
1614654270000|2021-03-02 03:04:30|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1614654280000|2021-03-02 03:04:40|3745.3|3733.3|3745.8|3733.8|3745.8|3733.8|3745.3|3733.3|0
1614654290000|2021-03-02 03:04:50|3745.7|3733.7|3745.8|3733.8|3745.8|3733.8|3745.7|3733.7|0
1614654300000|2021-03-02 03:05:00|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1614654310000|2021-03-02 03:05:10|3745.8|3733.8|3746.2|3734.2|3746.9|3734.9|3745.8|3733.8|20
1614654330000|2021-03-02 03:05:30|3745.8|3733.8|3745.2|3733.2|3745.8|3733.8|3745.2|3733.2|2
1614654340000|2021-03-02 03:05:40|||||||||2
1614654350000|2021-03-02 03:05:50|3745.3|3733.3|3745.2|3733.2|3745.3|3733.3|3745.2|3733.2|3
1614654360000|2021-03-02 03:06:00|3744.2|3732.2|3744.7|3732.7|3744.7|3732.7|3744.2|3732.2|9
1614654370000|2021-03-02 03:06:10|||||||||1
1614654390000|2021-03-02 03:06:30|3744.3|3732.3|3742.7|3730.7|3744.3|3732.3|3742.2|3730.2|23
1614654400000|2021-03-02 03:06:40|3742.8|3730.8|3743.4|3731.4|3743.4|3731.4|3742.8|3730.8|2
1614654410000|2021-03-02 03:06:50|3743.8|3731.8|3744.9|3732.9|3744.9|3732.9|3743.8|3731.8|0
1614654420000|2021-03-02 03:07:00|3745.4|3733.4|3745.1|3733.1|3745.4|3733.4|3744.1|3732.1|0
1614654450000|2021-03-02 03:07:30|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|0
1614654460000|2021-03-02 03:07:40|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.1|3732.1|0
1614654470000|2021-03-02 03:07:50|3744.6|3732.6|3744.9|3732.9|3744.9|3732.9|3744.6|3732.6|1
1614654490000|2021-03-02 03:08:10|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|0
1614654510000|2021-03-02 03:08:30|3745.6|3733.6|3746.5|3734.5|3746.5|3734.5|3745.2|3733.2|0
1614654520000|2021-03-02 03:08:40|3746.3|3734.3|3747.8|3735.8|3747.8|3735.8|3746|3734|10
1614654530000|2021-03-02 03:08:50|3748.3|3736.3|3748.8|3736.8|3749.2|3737.2|3748.3|3736.3|5
1614654540000|2021-03-02 03:09:00|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614654550000|2021-03-02 03:09:10|3747.7|3735.7|3747.3|3735.3|3747.7|3735.7|3747.1|3735.1|0
1614654560000|2021-03-02 03:09:20|3747.7|3735.7|3748.5|3736.5|3748.8|3736.8|3747.7|3735.7|0
1614654570000|2021-03-02 03:09:30|3748.3|3736.3|3749|3737|3749.3|3737.3|3748.3|3736.3|1
1614654580000|2021-03-02 03:09:40|3748.7|3736.7|3749.3|3737.3|3749.6|3737.6|3748.7|3736.7|1
1614654590000|2021-03-02 03:09:50|3748.8|3736.8|3750.3|3738.3|3750.3|3738.3|3748.8|3736.8|15
1614654600000|2021-03-02 03:10:00|3750.4|3738.4|3750.9|3738.9|3751.1|3739.1|3750.4|3738.4|15
1614654610000|2021-03-02 03:10:10|3751.1|3739.1|3750.7|3738.7|3751.1|3739.1|3750.7|3738.7|0
1614654620000|2021-03-02 03:10:20|3750.8|3738.8|3749.4|3737.4|3750.9|3738.9|3749.1|3737.1|28
1614654630000|2021-03-02 03:10:30|3748.9|3736.9|3749.4|3737.4|3749.4|3737.4|3748.9|3736.9|0
1614654640000|2021-03-02 03:10:40|3749.8|3737.8|3750.2|3738.2|3750.2|3738.2|3749.8|3737.8|0
1614654660000|2021-03-02 03:11:00|3750.7|3738.7|3753.2|3741.2|3753.2|3741.2|3750.7|3738.7|72
1614654670000|2021-03-02 03:11:10|3753.4|3741.4|3754.1|3742.1|3754.1|3742.1|3753.4|3741.4|25
1614654690000|2021-03-02 03:11:30|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|16
1614654700000|2021-03-02 03:11:40|3754.1|3742.1|3754.2|3742.2|3754.7|3742.7|3754.1|3742.1|0
1614654710000|2021-03-02 03:11:50|3754.6|3742.6|3754.7|3742.7|3754.7|3742.7|3754.6|3742.6|0
1614654720000|2021-03-02 03:12:00|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|5
1614654730000|2021-03-02 03:12:10|3755.7|3743.7|3755.3|3743.3|3755.7|3743.7|3755.3|3743.3|2
1614654740000|2021-03-02 03:12:20|3755|3743|3756.7|3744.7|3756.7|3744.7|3754.8|3742.8|15
1614654750000|2021-03-02 03:12:30|3756.2|3744.2|3756.4|3744.4|3756.4|3744.4|3755.7|3743.7|0
1614654760000|2021-03-02 03:12:40|3756.7|3744.7|3757.3|3745.3|3757.3|3745.3|3756.7|3744.7|0
1614654770000|2021-03-02 03:12:50|3756.9|3744.9|3756.8|3744.8|3757.3|3745.3|3756.8|3744.8|1
1614654780000|2021-03-02 03:13:00|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|3757.9|3745.9|0
1614654790000|2021-03-02 03:13:10|3758.1|3746.1|3758.2|3746.2|3758.2|3746.2|3758.1|3746.1|32
1614654800000|2021-03-02 03:13:20|3758.9|3746.9|3759.2|3747.2|3759.2|3747.2|3758.6|3746.6|16
1614654810000|2021-03-02 03:13:30|3758.6|3746.6|3758.2|3746.2|3759.6|3747.6|3758.2|3746.2|33
1614654820000|2021-03-02 03:13:40|3758.9|3746.9|3758.8|3746.8|3759.3|3747.3|3758.8|3746.8|1
1614654830000|2021-03-02 03:13:50|3758.7|3746.7|3757.6|3745.6|3758.7|3746.7|3757.6|3745.6|2
1614654840000|2021-03-02 03:14:00|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|3757.7|3745.7|0
1614654850000|2021-03-02 03:14:10|3758.1|3746.1|3756.2|3744.2|3758.1|3746.1|3756.2|3744.2|1
1614654860000|2021-03-02 03:14:20|3755.7|3743.7|3755.1|3743.1|3755.7|3743.7|3755.1|3743.1|0
1614654870000|2021-03-02 03:14:30|3755.4|3743.4|3754.3|3742.3|3755.4|3743.4|3754.3|3742.3|0
1614654880000|2021-03-02 03:14:40|3753.9|3741.9|3754.4|3742.4|3754.4|3742.4|3753.9|3741.9|3
1614654890000|2021-03-02 03:14:50|3754.1|3742.1|3754.7|3742.7|3754.7|3742.7|3754.1|3742.1|0
1614654900000|2021-03-02 03:15:00|3754.6|3742.6|3754.4|3742.4|3754.6|3742.6|3754.1|3742.1|0
1614654910000|2021-03-02 03:15:10|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3
1614654920000|2021-03-02 03:15:20|3753.4|3741.4|3752.9|3740.9|3754.1|3742.1|3752.9|3740.9|3
1614654930000|2021-03-02 03:15:30|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|0
1614654940000|2021-03-02 03:15:40|3752.4|3740.4|3752.9|3740.9|3752.9|3740.9|3752.4|3740.4|1
1614654950000|2021-03-02 03:15:50|3752.6|3740.6|3752.1|3740.1|3752.6|3740.6|3752.1|3740.1|0
1614654960000|2021-03-02 03:16:00|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1614654970000|2021-03-02 03:16:10|3750.9|3738.9|3751.1|3739.1|3751.1|3739.1|3750.6|3738.6|2
1614654980000|2021-03-02 03:16:20|3750.7|3738.7|3750.1|3738.1|3750.7|3738.7|3750.1|3738.1|0
1614654990000|2021-03-02 03:16:30|3750.6|3738.6|3751.6|3739.6|3751.6|3739.6|3750.6|3738.6|2
1614655020000|2021-03-02 03:17:00|||||||||2
1614655030000|2021-03-02 03:17:10|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|3752.1|3740.1|2
1614655040000|2021-03-02 03:17:20|3752.4|3740.4|3751.6|3739.6|3752.6|3740.6|3751.6|3739.6|4
1614655050000|2021-03-02 03:17:30|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3750.7|3738.7|0
1614655060000|2021-03-02 03:17:40|3751.4|3739.4|3751.6|3739.6|3751.6|3739.6|3751.4|3739.4|0
1614655070000|2021-03-02 03:17:50|3751.1|3739.1|3751.2|3739.2|3751.6|3739.6|3751.1|3739.1|0
1614655080000|2021-03-02 03:18:00|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|0
1614655090000|2021-03-02 03:18:10|3751.4|3739.4|3751.1|3739.1|3751.4|3739.4|3751.1|3739.1|0
1614655100000|2021-03-02 03:18:20|3751.4|3739.4|3750.6|3738.6|3751.6|3739.6|3750.6|3738.6|0
1614655110000|2021-03-02 03:18:30|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|0
1614655130000|2021-03-02 03:18:50|3750.6|3738.6|3750.1|3738.1|3750.6|3738.6|3750.1|3738.1|0
1614655140000|2021-03-02 03:19:00|3749.7|3737.7|3749.6|3737.6|3749.7|3737.7|3749.6|3737.6|2
1614655150000|2021-03-02 03:19:10|3748.9|3736.9|3747.9|3735.9|3749.2|3737.2|3747.9|3735.9|21
1614655160000|2021-03-02 03:19:20|3748.3|3736.3|3747.3|3735.3|3748.3|3736.3|3747.3|3735.3|0
1614655170000|2021-03-02 03:19:30|3746.8|3734.8|3747.8|3735.8|3747.8|3735.8|3746.8|3734.8|10
1614655180000|2021-03-02 03:19:40|3748.2|3736.2|3747.3|3735.3|3748.2|3736.2|3747.3|3735.3|0
1614655190000|2021-03-02 03:19:50|3747.8|3735.8|3748.8|3736.8|3748.8|3736.8|3747.8|3735.8|2
1614655200000|2021-03-02 03:20:00|3749.3|3737.3|3747.3|3735.3|3749.3|3737.3|3747.3|3735.3|0
1614655220000|2021-03-02 03:20:20|3746.8|3734.8|3745.3|3733.3|3746.8|3734.8|3745.3|3733.3|0
1614655230000|2021-03-02 03:20:30|3745.8|3733.8|3746.3|3734.3|3746.3|3734.3|3745.4|3733.4|2
1614655240000|2021-03-02 03:20:40|3746.7|3734.7|3746.3|3734.3|3746.7|3734.7|3746.3|3734.3|1
1614655250000|2021-03-02 03:20:50|3746.7|3734.7|3747.3|3735.3|3747.4|3735.4|3746.3|3734.3|0
1614655260000|2021-03-02 03:21:00|3746.8|3734.8|3746.8|3734.8|3746.8|3734.8|3746|3734|0
1614655270000|2021-03-02 03:21:10|3747.2|3735.2|3747.8|3735.8|3748.3|3736.3|3747.2|3735.2|0
1614655280000|2021-03-02 03:21:20|3747.3|3735.3|3746.8|3734.8|3747.3|3735.3|3746.8|3734.8|0
1614655290000|2021-03-02 03:21:30|3747.2|3735.2|3746.8|3734.8|3747.2|3735.2|3746.8|3734.8|0
1614655300000|2021-03-02 03:21:40|3747.3|3735.3|3746.3|3734.3|3747.3|3735.3|3746.3|3734.3|0
1614655320000|2021-03-02 03:22:00|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|3745.3|3733.3|0
1614655330000|2021-03-02 03:22:10|3744.9|3732.9|3746.8|3734.8|3746.8|3734.8|3744.3|3732.3|1
1614655340000|2021-03-02 03:22:20|3745.7|3733.7|3743.8|3731.8|3745.8|3733.8|3743.8|3731.8|0
1614655350000|2021-03-02 03:22:30|3744.1|3732.1|3744.3|3732.3|3744.3|3732.3|3744.1|3732.1|0
1614655360000|2021-03-02 03:22:40|3744.8|3732.8|3746.3|3734.3|3746.3|3734.3|3744.8|3732.8|0
1614655380000|2021-03-02 03:23:00|3746.5|3734.5|3743.3|3731.3|3747.6|3735.6|3743.3|3731.3|12
1614655390000|2021-03-02 03:23:10|3743.8|3731.8|3744.3|3732.3|3744.3|3732.3|3743.8|3731.8|0
1614655400000|2021-03-02 03:23:20|3743.9|3731.9|3744.9|3732.9|3744.9|3732.9|3743.9|3731.9|5
1614655410000|2021-03-02 03:23:30|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|16
1614655420000|2021-03-02 03:23:40|3744|3732|3744|3732|3744|3732|3744|3732|0
1614655430000|2021-03-02 03:23:50|3744.4|3732.4|3745.6|3733.6|3745.6|3733.6|3744.4|3732.4|2
1614655440000|2021-03-02 03:24:00|3743.3|3731.3|3743.8|3731.8|3743.8|3731.8|3743.3|3731.3|7
1614655450000|2021-03-02 03:24:10|3743.4|3731.4|3744.3|3732.3|3744.3|3732.3|3743.3|3731.3|1
1614655460000|2021-03-02 03:24:20|3744.4|3732.4|3745.9|3733.9|3745.9|3733.9|3744.3|3732.3|5
1614655470000|2021-03-02 03:24:30|3746.3|3734.3|3747.9|3735.9|3747.9|3735.9|3746.3|3734.3|18
1614655480000|2021-03-02 03:24:40|||||||||1
1614655490000|2021-03-02 03:24:50|3747.4|3735.4|3747.9|3735.9|3747.9|3735.9|3747.3|3735.3|6
1614655500000|2021-03-02 03:25:00|||||||||2
1614655510000|2021-03-02 03:25:10|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3747.6|3735.6|5
1614655520000|2021-03-02 03:25:20|3748.4|3736.4|3747.8|3735.8|3748.4|3736.4|3747.8|3735.8|0
1614655530000|2021-03-02 03:25:30|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3746.9|3734.9|0
1614655540000|2021-03-02 03:25:40|3746.9|3734.9|3748.3|3736.3|3748.3|3736.3|3746.9|3734.9|0
1614655560000|2021-03-02 03:26:00|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1614655570000|2021-03-02 03:26:10|3747.8|3735.8|3747.9|3735.9|3748.3|3736.3|3746.3|3734.3|0
1614655580000|2021-03-02 03:26:20|3747.3|3735.3|3746.6|3734.6|3747.3|3735.3|3746.6|3734.6|0
1614655590000|2021-03-02 03:26:30|3746.3|3734.3|3745.3|3733.3|3746.3|3734.3|3745.3|3733.3|23
1614655600000|2021-03-02 03:26:40|3745.8|3733.8|3747.6|3735.6|3748|3736|3745.8|3733.8|1
1614655610000|2021-03-02 03:26:50|||||||||15
1614655620000|2021-03-02 03:27:00|3747.3|3735.3|3746.6|3734.6|3747.3|3735.3|3746.6|3734.6|5
1614655630000|2021-03-02 03:27:10|3746.8|3734.8|3747.3|3735.3|3747.8|3735.8|3746.8|3734.8|11
1614655640000|2021-03-02 03:27:20|3746.9|3734.9|3746.9|3734.9|3747.3|3735.3|3746.8|3734.8|1
1614655650000|2021-03-02 03:27:30|3746.3|3734.3|3745.6|3733.6|3746.3|3734.3|3745.3|3733.3|7
1614655660000|2021-03-02 03:27:40|3746.1|3734.1|3746.3|3734.3|3746.3|3734.3|3746.1|3734.1|0
1614655670000|2021-03-02 03:27:50|3746.1|3734.1|3745.9|3733.9|3746.1|3734.1|3745.3|3733.3|0
1614655680000|2021-03-02 03:28:00|3746|3734|3746.4|3734.4|3746.4|3734.4|3745.7|3733.7|1
1614655690000|2021-03-02 03:28:10|3746.9|3734.9|3748.3|3736.3|3748.3|3736.3|3746.9|3734.9|6
1614655700000|2021-03-02 03:28:20|3747.8|3735.8|3748.3|3736.3|3748.3|3736.3|3747.8|3735.8|3
1614655710000|2021-03-02 03:28:30|3746.3|3734.3|3747.8|3735.8|3748.6|3736.6|3746.3|3734.3|0
1614655720000|2021-03-02 03:28:40|3747.6|3735.6|3746.8|3734.8|3747.6|3735.6|3746.8|3734.8|3
1614655730000|2021-03-02 03:28:50|3746.3|3734.3|3746.6|3734.6|3746.6|3734.6|3746.3|3734.3|5
1614655740000|2021-03-02 03:29:00|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1614655750000|2021-03-02 03:29:10|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1614655760000|2021-03-02 03:29:20|||||||||5
1614655770000|2021-03-02 03:29:30|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|5
1614655780000|2021-03-02 03:29:40|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614655790000|2021-03-02 03:29:50|3745.7|3733.7|3746.2|3734.2|3746.2|3734.2|3745.7|3733.7|0
1614655800000|2021-03-02 03:30:00|3745.9|3733.9|3745.6|3733.6|3745.9|3733.9|3745.6|3733.6|0
1614655810000|2021-03-02 03:30:10|3746|3734|3746.2|3734.2|3746.2|3734.2|3745.2|3733.2|5
1614655820000|2021-03-02 03:30:20|3746.1|3734.1|3746.2|3734.2|3746.2|3734.2|3746.1|3734.1|0
1614655830000|2021-03-02 03:30:30|3746.6|3734.6|3748.1|3736.1|3748.1|3736.1|3746.2|3734.2|3
1614655840000|2021-03-02 03:30:40|3748.2|3736.2|3748.1|3736.1|3748.2|3736.2|3748.1|3736.1|0
1614655850000|2021-03-02 03:30:50|3747.2|3735.2|3748.2|3736.2|3748.2|3736.2|3747.2|3735.2|0
1614655860000|2021-03-02 03:31:00|3747.6|3735.6|3747.7|3735.7|3748.2|3736.2|3747.6|3735.6|0
1614655870000|2021-03-02 03:31:10|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1614655910000|2021-03-02 03:31:50|3747.9|3735.9|3747.2|3735.2|3747.9|3735.9|3747.2|3735.2|0
1614655920000|2021-03-02 03:32:00|3747.6|3735.6|3748.2|3736.2|3748.2|3736.2|3747.6|3735.6|0
1614655960000|2021-03-02 03:32:40|3748.6|3736.6|3750.9|3738.9|3750.9|3738.9|3748.6|3736.6|14
1614655970000|2021-03-02 03:32:50|3750.2|3738.2|3749.9|3737.9|3750.6|3738.6|3749.9|3737.9|10
1614655980000|2021-03-02 03:33:00|3749.7|3737.7|3748.2|3736.2|3749.7|3737.7|3748.2|3736.2|0
1614655990000|2021-03-02 03:33:10|3748.7|3736.7|3750.2|3738.2|3750.2|3738.2|3748.7|3736.7|0
1614656000000|2021-03-02 03:33:20|3751.2|3739.2|3750.7|3738.7|3751.2|3739.2|3749.2|3737.2|0
1614656010000|2021-03-02 03:33:30|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|0
1614656020000|2021-03-02 03:33:40|3750.6|3738.6|3750.2|3738.2|3750.7|3738.7|3750.2|3738.2|0
1614656030000|2021-03-02 03:33:50|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614656040000|2021-03-02 03:34:00|3750.2|3738.2|3751.2|3739.2|3751.2|3739.2|3750.2|3738.2|1
1614656050000|2021-03-02 03:34:10|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1614656060000|2021-03-02 03:34:20|3751.7|3739.7|3751.4|3739.4|3751.7|3739.7|3751.4|3739.4|0
1614656090000|2021-03-02 03:34:50|||||||||4
1614656100000|2021-03-02 03:35:00|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1614656110000|2021-03-02 03:35:10|3751.4|3739.4|3752.4|3740.4|3752.4|3740.4|3751.4|3739.4|1
1614656120000|2021-03-02 03:35:20|3752.2|3740.2|3752.4|3740.4|3752.4|3740.4|3752.2|3740.2|0
1614656130000|2021-03-02 03:35:30|3752.9|3740.9|3752.4|3740.4|3752.9|3740.9|3752.4|3740.4|0
1614656140000|2021-03-02 03:35:40|3752.2|3740.2|3750.7|3738.7|3752.4|3740.4|3750.7|3738.7|0
1614656150000|2021-03-02 03:35:50|3751.1|3739.1|3750.7|3738.7|3751.1|3739.1|3750.7|3738.7|0
1614656160000|2021-03-02 03:36:00|3751.1|3739.1|3750.7|3738.7|3751.1|3739.1|3750.7|3738.7|0
1614656170000|2021-03-02 03:36:10|3750.4|3738.4|3751.2|3739.2|3751.2|3739.2|3750.2|3738.2|0
1614656190000|2021-03-02 03:36:30|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1614656200000|2021-03-02 03:36:40|3748.7|3736.7|3748.7|3736.7|3749.2|3737.2|3748.2|3736.2|0
1614656210000|2021-03-02 03:36:50|3748.2|3736.2|3749.2|3737.2|3749.2|3737.2|3748.2|3736.2|0
1614656230000|2021-03-02 03:37:10|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1614656240000|2021-03-02 03:37:20|3749.2|3737.2|3749.8|3737.8|3749.8|3737.8|3749.2|3737.2|0
1614656250000|2021-03-02 03:37:30|3749.2|3737.2|3749.2|3737.2|3749.3|3737.3|3749.2|3737.2|2
1614656260000|2021-03-02 03:37:40|3749.3|3737.3|3748.3|3736.3|3749.3|3737.3|3748.3|3736.3|0
1614656270000|2021-03-02 03:37:50|3748|3736|3747.8|3735.8|3748|3736|3747.8|3735.8|0
1614656280000|2021-03-02 03:38:00|3746.7|3734.7|3746.5|3734.5|3746.7|3734.7|3746.5|3734.5|0
1614656290000|2021-03-02 03:38:10|3746.8|3734.8|3747|3735|3747|3735|3746.8|3734.8|2
1614656300000|2021-03-02 03:38:20|3749.7|3737.7|3748.7|3736.7|3749.7|3737.7|3748.5|3736.5|0
1614656310000|2021-03-02 03:38:30|3749.1|3737.1|3749.2|3737.2|3749.2|3737.2|3749.1|3737.1|0
1614656320000|2021-03-02 03:38:40|3748.3|3736.3|3748|3736|3748.3|3736.3|3747.8|3735.8|0
1614656330000|2021-03-02 03:38:50|3749.1|3737.1|3749.2|3737.2|3749.2|3737.2|3749.1|3737.1|1
1614656340000|2021-03-02 03:39:00|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.2|3736.2|0
1614656380000|2021-03-02 03:39:40|3748.3|3736.3|3748|3736|3748.3|3736.3|3747.8|3735.8|0
1614656410000|2021-03-02 03:40:10|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|0
1614656430000|2021-03-02 03:40:30|3748|3736|3749.7|3737.7|3750.2|3738.2|3748|3736|1
1614656440000|2021-03-02 03:40:40|3750.1|3738.1|3750.2|3738.2|3750.2|3738.2|3750.1|3738.1|0
1614656450000|2021-03-02 03:40:50|3749.8|3737.8|3748.7|3736.7|3749.8|3737.8|3748.7|3736.7|25
1614656460000|2021-03-02 03:41:00|3748.3|3736.3|3747.5|3735.5|3748.3|3736.3|3747.5|3735.5|0
1614656470000|2021-03-02 03:41:10|3747.6|3735.6|3747.6|3735.6|3748|3736|3747.6|3735.6|0
1614656490000|2021-03-02 03:41:30|3748|3736|3748|3736|3748|3736|3748|3736|0
1614656500000|2021-03-02 03:41:40|3748.7|3736.7|3748.3|3736.3|3748.8|3736.8|3748.3|3736.3|0
1614656510000|2021-03-02 03:41:50|3748|3736|3748|3736|3748|3736|3748|3736|0
1614656520000|2021-03-02 03:42:00|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|0
1614656600000|2021-03-02 03:43:20|3747.3|3735.3|3746.8|3734.8|3747.3|3735.3|3746.8|3734.8|11
1614656620000|2021-03-02 03:43:40|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|3746.7|3734.7|0
1614656630000|2021-03-02 03:43:50|3746.3|3734.3|3746.2|3734.2|3746.3|3734.3|3746.2|3734.2|0
1614656650000|2021-03-02 03:44:10|3744.8|3732.8|3744.7|3732.7|3744.8|3732.8|3744.3|3732.3|0
1614656660000|2021-03-02 03:44:20|3745.1|3733.1|3745.2|3733.2|3745.2|3733.2|3744.6|3732.6|0
1614656680000|2021-03-02 03:44:40|3745.3|3733.3|3745.2|3733.2|3745.3|3733.3|3745.2|3733.2|0
1614656690000|2021-03-02 03:44:50|||||||||1
1614656700000|2021-03-02 03:45:00|3744.8|3732.8|3745.2|3733.2|3745.2|3733.2|3744.8|3732.8|0
1614656720000|2021-03-02 03:45:20|3744.7|3732.7|3745.8|3733.8|3745.8|3733.8|3744.7|3732.7|0
1614656730000|2021-03-02 03:45:30|3746.2|3734.2|3747.7|3735.7|3747.7|3735.7|3746.2|3734.2|3
1614656740000|2021-03-02 03:45:40|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1614656750000|2021-03-02 03:45:50|3747.4|3735.4|3746.7|3734.7|3747.4|3735.4|3746.7|3734.7|0
1614656820000|2021-03-02 03:47:00|3747|3735|3747.2|3735.2|3747.2|3735.2|3747|3735|0
1614656830000|2021-03-02 03:47:10|3746.8|3734.8|3746.7|3734.7|3746.8|3734.8|3746.3|3734.3|0
1614656850000|2021-03-02 03:47:30|3746.3|3734.3|3746.7|3734.7|3746.7|3734.7|3746.3|3734.3|0
1614656860000|2021-03-02 03:47:40|3747|3735|3747.3|3735.3|3747.3|3735.3|3747|3735|0
1614656930000|2021-03-02 03:48:50|3747.7|3735.7|3747.8|3735.8|3747.8|3735.8|3747.7|3735.7|0
1614656940000|2021-03-02 03:49:00|3748.5|3736.5|3748.7|3736.7|3748.7|3736.7|3748.5|3736.5|1
1614656970000|2021-03-02 03:49:30|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|0
1614657000000|2021-03-02 03:50:00|3749.3|3737.3|3749.2|3737.2|3749.3|3737.3|3749.2|3737.2|0
1614657010000|2021-03-02 03:50:10|3748.4|3736.4|3747.7|3735.7|3748.4|3736.4|3747.7|3735.7|0
1614657020000|2021-03-02 03:50:20|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1614657030000|2021-03-02 03:50:30|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1614657040000|2021-03-02 03:50:40|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1614657060000|2021-03-02 03:51:00|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1614657070000|2021-03-02 03:51:10|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1614657080000|2021-03-02 03:51:20|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|0
1614657090000|2021-03-02 03:51:30|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|0
1614657100000|2021-03-02 03:51:40|3747.4|3735.4|3747.8|3735.8|3747.8|3735.8|3747.4|3735.4|0
1614657110000|2021-03-02 03:51:50|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|0
1614657160000|2021-03-02 03:52:40|3747.7|3735.7|3748.3|3736.3|3748.3|3736.3|3747.7|3735.7|2
1614657170000|2021-03-02 03:52:50|3748.7|3736.7|3748.8|3736.8|3748.8|3736.8|3748.7|3736.7|0
1614657180000|2021-03-02 03:53:00|3748.1|3736.1|3747.4|3735.4|3748.1|3736.1|3747.4|3735.4|0
1614657190000|2021-03-02 03:53:10|3749.4|3737.4|3749.8|3737.8|3749.8|3737.8|3749.4|3737.4|3
1614657200000|2021-03-02 03:53:20|3749.4|3737.4|3748.8|3736.8|3749.4|3737.4|3748.8|3736.8|0
1614657210000|2021-03-02 03:53:30|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|0
1614657220000|2021-03-02 03:53:40|3748.8|3736.8|3748.3|3736.3|3748.8|3736.8|3748.3|3736.3|0
1614657230000|2021-03-02 03:53:50|3748.7|3736.7|3748.3|3736.3|3748.8|3736.8|3748.3|3736.3|0
1614657240000|2021-03-02 03:54:00|3748.4|3736.4|3748.3|3736.3|3748.4|3736.4|3748.3|3736.3|0
1614657250000|2021-03-02 03:54:10|3748.6|3736.6|3748.8|3736.8|3748.8|3736.8|3748.3|3736.3|0
1614657260000|2021-03-02 03:54:20|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|0
1614657290000|2021-03-02 03:54:50|3748.8|3736.8|3748.6|3736.6|3748.8|3736.8|3748.6|3736.6|0
1614657300000|2021-03-02 03:55:00|3749.8|3737.8|3749.1|3737.1|3749.8|3737.8|3749.1|3737.1|0
1614657310000|2021-03-02 03:55:10|3749.8|3737.8|3750.1|3738.1|3750.1|3738.1|3749.8|3737.8|0
1614657330000|2021-03-02 03:55:30|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614657360000|2021-03-02 03:56:00|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1614657410000|2021-03-02 03:56:50|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614657420000|2021-03-02 03:57:00|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3749.8|3737.8|0
1614657480000|2021-03-02 03:58:00|3749.6|3737.6|3749.1|3737.1|3749.6|3737.6|3749.1|3737.1|0
1614657490000|2021-03-02 03:58:10|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1614657500000|2021-03-02 03:58:20|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614657510000|2021-03-02 03:58:30|3749.1|3737.1|3749.3|3737.3|3749.8|3737.8|3749.1|3737.1|1
1614657520000|2021-03-02 03:58:40|3749.6|3737.6|3749.8|3737.8|3749.8|3737.8|3749.6|3737.6|0
1614657540000|2021-03-02 03:59:00|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|0
1614657550000|2021-03-02 03:59:10|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1614657560000|2021-03-02 03:59:20|3749.1|3737.1|3749.3|3737.3|3749.3|3737.3|3749.1|3737.1|0
1614657570000|2021-03-02 03:59:30|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|0
1614657580000|2021-03-02 03:59:40|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1614657640000|2021-03-02 04:00:40|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614657660000|2021-03-02 04:01:00|3750.5|3738.5|3750.8|3738.8|3750.8|3738.8|3750.5|3738.5|2
1614657720000|2021-03-02 04:02:00|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|28
1614657730000|2021-03-02 04:02:10|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614657780000|2021-03-02 04:03:00|3750.5|3738.5|3754.3|3742.3|3754.3|3742.3|3750.5|3738.5|23
1614657790000|2021-03-02 04:03:10|3755.7|3743.7|3755.8|3743.8|3756.3|3744.3|3755.7|3743.7|5
1614657800000|2021-03-02 04:03:20|3756.1|3744.1|3756.3|3744.3|3756.3|3744.3|3755.6|3743.6|1
1614657810000|2021-03-02 04:03:30|3756.5|3744.5|3755.1|3743.1|3756.5|3744.5|3755.1|3743.1|0
1614657820000|2021-03-02 04:03:40|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|0
1614657830000|2021-03-02 04:03:50|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|3755.8|3743.8|0
1614657840000|2021-03-02 04:04:00|3755.3|3743.3|3755.6|3743.6|3755.6|3743.6|3755.3|3743.3|0
1614657850000|2021-03-02 04:04:10|3755.8|3743.8|3755.8|3743.8|3755.9|3743.9|3755.8|3743.8|0
1614657860000|2021-03-02 04:04:20|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|0
1614657870000|2021-03-02 04:04:30|3755.8|3743.8|3755.8|3743.8|3756.1|3744.1|3755.8|3743.8|0
1614657910000|2021-03-02 04:05:10|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|3756.3|3744.3|0
1614657940000|2021-03-02 04:05:40|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|3755.6|3743.6|0
1614657980000|2021-03-02 04:06:20|3755.3|3743.3|3754.6|3742.6|3755.3|3743.3|3754.6|3742.6|0
1614657990000|2021-03-02 04:06:30|3753.9|3741.9|3753.4|3741.4|3753.9|3741.9|3753.4|3741.4|4
1614658000000|2021-03-02 04:06:40|3753|3741|3753|3741|3753|3741|3753|3741|22
1614658010000|2021-03-02 04:06:50|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|0
1614658020000|2021-03-02 04:07:00|3753.3|3741.3|3753.9|3741.9|3753.9|3741.9|3753.2|3741.2|5
1614658040000|2021-03-02 04:07:20|3754|3742|3754.5|3742.5|3754.9|3742.9|3754|3742|2
1614658080000|2021-03-02 04:08:00|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1614658110000|2021-03-02 04:08:30|3754|3742|3754.5|3742.5|3754.5|3742.5|3754|3742|0
1614658120000|2021-03-02 04:08:40|3755|3743|3755|3743|3755|3743|3755|3743|0
1614658130000|2021-03-02 04:08:50|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|3755.5|3743.5|0
1614658140000|2021-03-02 04:09:00|3755|3743|3755.5|3743.5|3755.5|3743.5|3755|3743|0
1614658150000|2021-03-02 04:09:10|3755.6|3743.6|3756.1|3744.1|3756.1|3744.1|3755.6|3743.6|0
1614658160000|2021-03-02 04:09:20|3756.4|3744.4|3757.6|3745.6|3757.6|3745.6|3756.4|3744.4|7
1614658170000|2021-03-02 04:09:30|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|3757.5|3745.5|0
1614658180000|2021-03-02 04:09:40|3756.9|3744.9|3756.5|3744.5|3756.9|3744.9|3756.1|3744.1|0
1614658190000|2021-03-02 04:09:50|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|3756.1|3744.1|0
1614658200000|2021-03-02 04:10:00|3756.5|3744.5|3756.1|3744.1|3756.5|3744.5|3756.1|3744.1|0
1614658210000|2021-03-02 04:10:10|3756.9|3744.9|3757.1|3745.1|3757.1|3745.1|3756.9|3744.9|0
1614658220000|2021-03-02 04:10:20|3757|3745|3757|3745|3757|3745|3757|3745|0
1614658230000|2021-03-02 04:10:30|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|0
1614658260000|2021-03-02 04:11:00|3756.9|3744.9|3757.1|3745.1|3757.1|3745.1|3756.9|3744.9|0
1614658270000|2021-03-02 04:11:10|3756.1|3744.1|3753.5|3741.5|3756.1|3744.1|3753.5|3741.5|0
1614658280000|2021-03-02 04:11:20|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|0
1614658290000|2021-03-02 04:11:30|3754|3742|3753.5|3741.5|3754|3742|3753.5|3741.5|0
1614658300000|2021-03-02 04:11:40|3753.1|3741.1|3752.5|3740.5|3753.1|3741.1|3751.6|3739.6|0
1614658310000|2021-03-02 04:11:50|3752.1|3740.1|3752.9|3740.9|3753.4|3741.4|3752|3740|0
1614658320000|2021-03-02 04:12:00|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|0
1614658330000|2021-03-02 04:12:10|3752|3740|3752|3740|3752|3740|3752|3740|0
1614658350000|2021-03-02 04:12:30|3752.5|3740.5|3753.1|3741.1|3753.1|3741.1|3752.5|3740.5|0
1614658360000|2021-03-02 04:12:40|3753.9|3741.9|3754.1|3742.1|3754.1|3742.1|3753.9|3741.9|0
1614658370000|2021-03-02 04:12:50|3754.5|3742.5|3754.6|3742.6|3755|3743|3754.5|3742.5|0
1614658390000|2021-03-02 04:13:10|3755|3743|3755|3743|3755|3743|3755|3743|0
1614658400000|2021-03-02 04:13:20|3754.6|3742.6|3755.1|3743.1|3755.1|3743.1|3754.5|3742.5|0
1614658410000|2021-03-02 04:13:30|3755.5|3743.5|3756.1|3744.1|3756.1|3744.1|3755.5|3743.5|0
1614658420000|2021-03-02 04:13:40|3756.5|3744.5|3757.1|3745.1|3757.1|3745.1|3756.3|3744.3|0
1614658430000|2021-03-02 04:13:50|3756.6|3744.6|3757|3745|3757|3745|3756.6|3744.6|0
1614658440000|2021-03-02 04:14:00|3757.1|3745.1|3760.1|3748.1|3760.8|3748.8|3757.1|3745.1|2
1614658450000|2021-03-02 04:14:10|3760.3|3748.3|3760.3|3748.3|3760.8|3748.8|3759.8|3747.8|0
1614658460000|2021-03-02 04:14:20|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|3760.8|3748.8|0
1614658470000|2021-03-02 04:14:30|3761.8|3749.8|3762.1|3750.1|3762.1|3750.1|3761.8|3749.8|3
1614658480000|2021-03-02 04:14:40|3762.5|3750.5|3762.1|3750.1|3762.6|3750.6|3762.1|3750.1|0
1614658490000|2021-03-02 04:14:50|3762.6|3750.6|3762.1|3750.1|3763.1|3751.1|3762.1|3750.1|0
1614658500000|2021-03-02 04:15:00|3762.6|3750.6|3762.5|3750.5|3763.1|3751.1|3762.1|3750.1|0
1614658510000|2021-03-02 04:15:10|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1614658520000|2021-03-02 04:15:20|3763.1|3751.1|3763.5|3751.5|3763.5|3751.5|3763.1|3751.1|0
1614658530000|2021-03-02 04:15:30|3762.9|3750.9|3762.5|3750.5|3762.9|3750.9|3762.5|3750.5|0
1614658540000|2021-03-02 04:15:40|3762.9|3750.9|3761.8|3749.8|3763|3751|3761.8|3749.8|0
1614658550000|2021-03-02 04:15:50|3761.7|3749.7|3761.7|3749.7|3761.7|3749.7|3761.7|3749.7|0
1614658560000|2021-03-02 04:16:00|3763.6|3751.6|3764.5|3752.5|3764.5|3752.5|3763.6|3751.6|0
1614658570000|2021-03-02 04:16:10|3764.1|3752.1|3762.6|3750.6|3764.1|3752.1|3762.6|3750.6|0
1614658580000|2021-03-02 04:16:20|3763.1|3751.1|3762.6|3750.6|3763.1|3751.1|3762.6|3750.6|0
1614658590000|2021-03-02 04:16:30|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1614658600000|2021-03-02 04:16:40|3762.7|3750.7|3762.6|3750.6|3762.7|3750.7|3762.6|3750.6|0
1614658610000|2021-03-02 04:16:50|3763|3751|3761.7|3749.7|3763|3751|3761.7|3749.7|0
1614658620000|2021-03-02 04:17:00|3761.6|3749.6|3762.1|3750.1|3762.8|3750.8|3761.1|3749.1|0
1614658630000|2021-03-02 04:17:10|3762.6|3750.6|3762.6|3750.6|3763|3751|3762.6|3750.6|0
1614658640000|2021-03-02 04:17:20|3763.1|3751.1|3763.5|3751.5|3763.5|3751.5|3763.1|3751.1|0
1614658650000|2021-03-02 04:17:30|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|0
1614658660000|2021-03-02 04:17:40|3763.6|3751.6|3763.6|3751.6|3764.1|3752.1|3762.9|3750.9|0
1614658670000|2021-03-02 04:17:50|3763.7|3751.7|3764.1|3752.1|3764.1|3752.1|3763.7|3751.7|0
1614658680000|2021-03-02 04:18:00|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|0
1614658690000|2021-03-02 04:18:10|3764.1|3752.1|3764.1|3752.1|3764.5|3752.5|3764.1|3752.1|0
1614658740000|2021-03-02 04:19:00|3764|3752|3762.7|3750.7|3764|3752|3762.7|3750.7|1
1614658750000|2021-03-02 04:19:10|3762.6|3750.6|3762.2|3750.2|3762.6|3750.6|3762.2|3750.2|0
1614658760000|2021-03-02 04:19:20|3762.1|3750.1|3761.6|3749.6|3762.1|3750.1|3761.6|3749.6|0
1614658770000|2021-03-02 04:19:30|3759.1|3747.1|3760.1|3748.1|3761.1|3749.1|3759.1|3747.1|0
1614658780000|2021-03-02 04:19:40|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3759.1|3747.1|0
1614658790000|2021-03-02 04:19:50|3760.2|3748.2|3759.6|3747.6|3760.2|3748.2|3759.6|3747.6|0
1614658800000|2021-03-02 04:20:00|3760|3748|3760.6|3748.6|3760.6|3748.6|3760|3748|0
1614658820000|2021-03-02 04:20:20|3760.2|3748.2|3760.6|3748.6|3760.6|3748.6|3760.2|3748.2|0
1614658830000|2021-03-02 04:20:30|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|0
1614658850000|2021-03-02 04:20:50|3761.1|3749.1|3761.2|3749.2|3761.2|3749.2|3761.1|3749.1|0
1614658860000|2021-03-02 04:21:00|3761.6|3749.6|3760.7|3748.7|3761.6|3749.6|3760.7|3748.7|0
1614658870000|2021-03-02 04:21:10|3761.1|3749.1|3760.7|3748.7|3761.1|3749.1|3760.7|3748.7|0
1614658890000|2021-03-02 04:21:30|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|3761.1|3749.1|0
1614658900000|2021-03-02 04:21:40|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|0
1614658910000|2021-03-02 04:21:50|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.1|3748.1|0
1614658930000|2021-03-02 04:22:10|3760.1|3748.1|3759.6|3747.6|3760.7|3748.7|3759.6|3747.6|0
1614658940000|2021-03-02 04:22:20|3760.1|3748.1|3759.6|3747.6|3760.1|3748.1|3759.6|3747.6|0
1614658980000|2021-03-02 04:23:00|3759.2|3747.2|3758.1|3746.1|3759.2|3747.2|3758.1|3746.1|0
1614659020000|2021-03-02 04:23:40|3758.6|3746.6|3757.6|3745.6|3759|3747|3756.5|3744.5|0
1614659030000|2021-03-02 04:23:50|3758.1|3746.1|3757.6|3745.6|3758.1|3746.1|3757.6|3745.6|0
1614659040000|2021-03-02 04:24:00|3756.8|3744.8|3756.6|3744.6|3756.8|3744.8|3755.7|3743.7|0
1614659050000|2021-03-02 04:24:10|3757.1|3745.1|3757.1|3745.1|3757.6|3745.6|3757.1|3745.1|0
1614659070000|2021-03-02 04:24:30|3757|3745|3755.5|3743.5|3757|3745|3755.5|3743.5|0
1614659090000|2021-03-02 04:24:50|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|0
1614659110000|2021-03-02 04:25:10|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1614659120000|2021-03-02 04:25:20|3754.6|3742.6|3754.4|3742.4|3754.6|3742.6|3754.4|3742.4|0
1614659140000|2021-03-02 04:25:40|||||||||14
1614659150000|2021-03-02 04:25:50|||||||||1
1614659170000|2021-03-02 04:26:10|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|0
1614659180000|2021-03-02 04:26:20|3754.7|3742.7|3755.1|3743.1|3755.1|3743.1|3754.7|3742.7|1
1614659200000|2021-03-02 04:26:40|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1614659210000|2021-03-02 04:26:50|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|0
1614659220000|2021-03-02 04:27:00|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|3755.4|3743.4|0
1614659230000|2021-03-02 04:27:10|3756.1|3744.1|3759.1|3747.1|3759.1|3747.1|3756.1|3744.1|0
1614659240000|2021-03-02 04:27:20|3758.6|3746.6|3759.1|3747.1|3759.1|3747.1|3758.6|3746.6|0
1614659260000|2021-03-02 04:27:40|3758.1|3746.1|3757.6|3745.6|3758.1|3746.1|3757.6|3745.6|8
1614659280000|2021-03-02 04:28:00|3756.5|3744.5|3756.1|3744.1|3756.6|3744.6|3756.1|3744.1|0
1614659290000|2021-03-02 04:28:10|3756.4|3744.4|3757.1|3745.1|3757.1|3745.1|3756.4|3744.4|0
1614659300000|2021-03-02 04:28:20|3757.4|3745.4|3757.6|3745.6|3758.1|3746.1|3757.4|3745.4|0
1614659330000|2021-03-02 04:28:50|3757.2|3745.2|3757.6|3745.6|3757.6|3745.6|3757.1|3745.1|0
1614659340000|2021-03-02 04:29:00|3757.2|3745.2|3756.6|3744.6|3757.2|3745.2|3756.6|3744.6|0
1614659350000|2021-03-02 04:29:10|3756.1|3744.1|3756.5|3744.5|3756.5|3744.5|3755.1|3743.1|0
1614659360000|2021-03-02 04:29:20|3757.1|3745.1|3757.6|3745.6|3757.6|3745.6|3757.1|3745.1|1
1614659370000|2021-03-02 04:29:30|3758.1|3746.1|3758.1|3746.1|3758.1|3746.1|3757.6|3745.6|0
1614659380000|2021-03-02 04:29:40|3757.7|3745.7|3758.1|3746.1|3758.1|3746.1|3756.7|3744.7|0
1614659390000|2021-03-02 04:29:50|3758.4|3746.4|3760.8|3748.8|3760.8|3748.8|3758.4|3746.4|0
1614666600000|2021-03-02 06:30:00|3768.5|3756.5|3768.1|3756.1|3768.5|3756.5|3768.1|3756.1|10
1614666610000|2021-03-02 06:30:10|3768.5|3756.5|3767.6|3755.6|3768.5|3756.5|3767.5|3755.5|1
1614666620000|2021-03-02 06:30:20|3768|3756|3767.5|3755.5|3768.5|3756.5|3767.5|3755.5|0
1614666630000|2021-03-02 06:30:30|3767.6|3755.6|3767.8|3755.8|3768.5|3756.5|3767.5|3755.5|1
1614666640000|2021-03-02 06:30:40|3768|3756|3768|3756|3768|3756|3767.6|3755.6|1
1614666650000|2021-03-02 06:30:50|3768.3|3756.3|3766.7|3754.7|3768.5|3756.5|3766.3|3754.3|1
1614666660000|2021-03-02 06:31:00|3766.8|3754.8|3764.3|3752.3|3766.8|3754.8|3764.3|3752.3|3
1614666670000|2021-03-02 06:31:10|3764.7|3752.7|3764.8|3752.8|3764.8|3752.8|3764.7|3752.7|0
1614666680000|2021-03-02 06:31:20|3764.5|3752.5|3766.2|3754.2|3766.2|3754.2|3764.3|3752.3|1
1614666690000|2021-03-02 06:31:30|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|3766.3|3754.3|0
1614666700000|2021-03-02 06:31:40|3766.5|3754.5|3767|3755|3767|3755|3766.5|3754.5|0
1614666710000|2021-03-02 06:31:50|3767.1|3755.1|3767.5|3755.5|3767.5|3755.5|3767.1|3755.1|1
1614666720000|2021-03-02 06:32:00|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|3767.3|3755.3|10
1614666730000|2021-03-02 06:32:10|3767|3755|3767|3755|3767|3755|3767|3755|0
1614666740000|2021-03-02 06:32:20|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|3766.8|3754.8|10
1614666750000|2021-03-02 06:32:30|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|5
1614666760000|2021-03-02 06:32:40|||||||||2
1614666770000|2021-03-02 06:32:50|3765.1|3753.1|3762.2|3750.2|3765.1|3753.1|3762.2|3750.2|5
1614666780000|2021-03-02 06:33:00|||||||||8
1614666790000|2021-03-02 06:33:10|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1614666810000|2021-03-02 06:33:30|3763.2|3751.2|3763.6|3751.6|3763.6|3751.6|3763.2|3751.2|1
1614666820000|2021-03-02 06:33:40|3762.2|3750.2|3761.5|3749.5|3763.2|3751.2|3761.5|3749.5|1
1614666830000|2021-03-02 06:33:50|3761.3|3749.3|3760.8|3748.8|3761.3|3749.3|3759.8|3747.8|0
1614666840000|2021-03-02 06:34:00|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|3760.3|3748.3|0
1614666850000|2021-03-02 06:34:10|3758.1|3746.1|3757.3|3745.3|3759.1|3747.1|3756.3|3744.3|3
1614666860000|2021-03-02 06:34:20|3757.5|3745.5|3757.1|3745.1|3758|3746|3756.5|3744.5|2
1614666870000|2021-03-02 06:34:30|3757.5|3745.5|3756.5|3744.5|3757.6|3745.6|3756.5|3744.5|0
1614666880000|2021-03-02 06:34:40|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|3757.2|3745.2|0
1614666890000|2021-03-02 06:34:50|3757.6|3745.6|3756.5|3744.5|3758|3746|3756.5|3744.5|1
1614666900000|2021-03-02 06:35:00|3757.5|3745.5|3756.5|3744.5|3757.5|3745.5|3756.5|3744.5|10
1614666910000|2021-03-02 06:35:10|3757.5|3745.5|3756.5|3744.5|3757.5|3745.5|3756.5|3744.5|0
1614666920000|2021-03-02 06:35:20|3756.6|3744.6|3757.5|3745.5|3757.5|3745.5|3756.6|3744.6|0
1614666930000|2021-03-02 06:35:30|3757.1|3745.1|3758.1|3746.1|3758.1|3746.1|3757.1|3745.1|0
1614666940000|2021-03-02 06:35:40|3759.1|3747.1|3759.6|3747.6|3759.6|3747.6|3759.1|3747.1|0
1614666950000|2021-03-02 06:35:50|3760.3|3748.3|3759.7|3747.7|3760.3|3748.3|3759.7|3747.7|0
1614666960000|2021-03-02 06:36:00|3760|3748|3760.6|3748.6|3760.6|3748.6|3760|3748|0
1614666970000|2021-03-02 06:36:10|3760.2|3748.2|3760.1|3748.1|3760.6|3748.6|3760.1|3748.1|0
1614666980000|2021-03-02 06:36:20|3760.7|3748.7|3761.2|3749.2|3761.2|3749.2|3760.7|3748.7|0
1614666990000|2021-03-02 06:36:30|3761.6|3749.6|3761.7|3749.7|3761.7|3749.7|3761.6|3749.6|0
1614667000000|2021-03-02 06:36:40|3762.1|3750.1|3762.7|3750.7|3762.7|3750.7|3762.1|3750.1|0
1614667010000|2021-03-02 06:36:50|3763|3751|3763|3751|3763|3751|3763|3751|11
1614667020000|2021-03-02 06:37:00|3763.4|3751.4|3763.4|3751.4|3763.4|3751.4|3763.4|3751.4|2
1614667030000|2021-03-02 06:37:10|3763.2|3751.2|3762.1|3750.1|3763.2|3751.2|3762.1|3750.1|1
1614667040000|2021-03-02 06:37:20|3762.2|3750.2|3762|3750|3762.2|3750.2|3762|3750|0
1614667070000|2021-03-02 06:37:50|3761.6|3749.6|3761.5|3749.5|3761.6|3749.6|3761.5|3749.5|0
1614667080000|2021-03-02 06:38:00|3761.8|3749.8|3762.3|3750.3|3762.3|3750.3|3761.8|3749.8|0
1614667090000|2021-03-02 06:38:10|3762|3750|3761.8|3749.8|3762|3750|3761.8|3749.8|0
1614667100000|2021-03-02 06:38:20|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|3762.3|3750.3|0
1614667110000|2021-03-02 06:38:30|3761.8|3749.8|3762.3|3750.3|3762.5|3750.5|3761.8|3749.8|0
1614667120000|2021-03-02 06:38:40|3761.6|3749.6|3762.1|3750.1|3762.5|3750.5|3761.6|3749.6|3
1614667130000|2021-03-02 06:38:50|||||||||1
1614667140000|2021-03-02 06:39:00|3761.4|3749.4|3761.7|3749.7|3761.7|3749.7|3761.3|3749.3|10
1614667150000|2021-03-02 06:39:10|3761.8|3749.8|3762.6|3750.6|3762.6|3750.6|3761.7|3749.7|2
1614667160000|2021-03-02 06:39:20|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|0
1614667170000|2021-03-02 06:39:30|3761.3|3749.3|3760.1|3748.1|3761.3|3749.3|3759.9|3747.9|3
1614667190000|2021-03-02 06:39:50|3759.7|3747.7|3759.2|3747.2|3759.7|3747.7|3759.2|3747.2|0
1614667200000|2021-03-02 06:40:00|3759.6|3747.6|3759.9|3747.9|3759.9|3747.9|3759.6|3747.6|0
1614667210000|2021-03-02 06:40:10|||||||||5
1614667220000|2021-03-02 06:40:20|||||||||15
1614667230000|2021-03-02 06:40:30|||||||||1
1614667240000|2021-03-02 06:40:40|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|1
1614667250000|2021-03-02 06:40:50|3758.3|3746.3|3757.7|3745.7|3758.3|3746.3|3757.7|3745.7|1
1614667260000|2021-03-02 06:41:00|3757.2|3745.2|3757.2|3745.2|3757.7|3745.7|3756.8|3744.8|2
1614667270000|2021-03-02 06:41:10|3757.1|3745.1|3757.2|3745.2|3757.2|3745.2|3757.1|3745.1|0
1614667280000|2021-03-02 06:41:20|3757.7|3745.7|3758.2|3746.2|3758.2|3746.2|3757.7|3745.7|5
1614667290000|2021-03-02 06:41:30|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|3758.7|3746.7|3
1614667300000|2021-03-02 06:41:40|3758.3|3746.3|3759|3747|3759|3747|3758.3|3746.3|5
1614667310000|2021-03-02 06:41:50|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|15
1614667320000|2021-03-02 06:42:00|3759.5|3747.5|3760.3|3748.3|3760.3|3748.3|3759.5|3747.5|15
1614667330000|2021-03-02 06:42:10|3760|3748|3760|3748|3760|3748|3760|3748|3
1614667340000|2021-03-02 06:42:20|||||||||6
1614667350000|2021-03-02 06:42:30|||||||||1
1614667360000|2021-03-02 06:42:40|3760.2|3748.2|3761|3749|3761|3749|3760.2|3748.2|2
1614667370000|2021-03-02 06:42:50|||||||||10
1614667380000|2021-03-02 06:43:00|||||||||1
1614667390000|2021-03-02 06:43:10|||||||||4
1614667400000|2021-03-02 06:43:20|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|7
1614667410000|2021-03-02 06:43:30|3761|3749|3761|3749|3761|3749|3761|3749|0
1614667420000|2021-03-02 06:43:40|||||||||2
1614667430000|2021-03-02 06:43:50|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3760.6|3748.6|3
1614667440000|2021-03-02 06:44:00|||||||||2
1614667450000|2021-03-02 06:44:10|||||||||1
1614667480000|2021-03-02 06:44:40|3761|3749|3760.6|3748.6|3761|3749|3760.6|3748.6|2
1614667490000|2021-03-02 06:44:50|3761|3749|3761|3749|3761|3749|3761|3749|5
1614667500000|2021-03-02 06:45:00|||||||||2
1614667510000|2021-03-02 06:45:10|3759.5|3747.5|3758.2|3746.2|3759.5|3747.5|3758.2|3746.2|2
1614667520000|2021-03-02 06:45:20|3758.5|3746.5|3755.1|3743.1|3758.5|3746.5|3755.1|3743.1|3
1614667530000|2021-03-02 06:45:30|3754.9|3742.9|3754.4|3742.4|3754.9|3742.9|3754.4|3742.4|0
1614667540000|2021-03-02 06:45:40|||||||||1
1614667550000|2021-03-02 06:45:50|3754.6|3742.6|3754.3|3742.3|3754.7|3742.7|3754.1|3742.1|5
1614667560000|2021-03-02 06:46:00|3754.2|3742.2|3753.8|3741.8|3754.2|3742.2|3753.8|3741.8|0
1614667570000|2021-03-02 06:46:10|3753.7|3741.7|3752.2|3740.2|3753.7|3741.7|3752.2|3740.2|3
1614667580000|2021-03-02 06:46:20|3752.1|3740.1|3750.4|3738.4|3752.1|3740.1|3750.4|3738.4|1
1614667590000|2021-03-02 06:46:30|||||||||1
1614667600000|2021-03-02 06:46:40|3750.3|3738.3|3750.1|3738.1|3750.3|3738.3|3749.9|3737.9|2
1614667610000|2021-03-02 06:46:50|3749.9|3737.9|3749.4|3737.4|3749.9|3737.9|3749.4|3737.4|0
1614667620000|2021-03-02 06:47:00|3750.2|3738.2|3749.9|3737.9|3750.2|3738.2|3749.9|3737.9|1
1614667630000|2021-03-02 06:47:10|3750.1|3738.1|3749.9|3737.9|3750.1|3738.1|3749.9|3737.9|1
1614667640000|2021-03-02 06:47:20|3749.6|3737.6|3749.1|3737.1|3749.6|3737.6|3749.1|3737.1|18
1614667650000|2021-03-02 06:47:30|||||||||4
1614667660000|2021-03-02 06:47:40|3749.3|3737.3|3754|3742|3754.1|3742.1|3749.3|3737.3|76
1614667670000|2021-03-02 06:47:50|3753.9|3741.9|3754|3742|3754|3742|3753.9|3741.9|5
1614667680000|2021-03-02 06:48:00|||||||||2
1614667700000|2021-03-02 06:48:20|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|2
1614667710000|2021-03-02 06:48:30|3753.4|3741.4|3753|3741|3753.4|3741.4|3753|3741|0
1614667720000|2021-03-02 06:48:40|3752.6|3740.6|3753|3741|3753|3741|3752.6|3740.6|0
1614667730000|2021-03-02 06:48:50|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3752.8|3740.8|0
1614667740000|2021-03-02 06:49:00|3753.3|3741.3|3754|3742|3754|3742|3753.1|3741.1|0
1614667750000|2021-03-02 06:49:10|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|0
1614667760000|2021-03-02 06:49:20|3754|3742|3753.9|3741.9|3754|3742|3752.9|3740.9|4
1614667770000|2021-03-02 06:49:30|3754.1|3742.1|3754|3742|3754.1|3742.1|3754|3742|1
1614667780000|2021-03-02 06:49:40|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|0
1614667790000|2021-03-02 06:49:50|3754|3742|3754.1|3742.1|3754.1|3742.1|3754|3742|0
1614667800000|2021-03-02 06:50:00|3754|3742|3753.5|3741.5|3754|3742|3753.5|3741.5|6
1614667810000|2021-03-02 06:50:10|3753.6|3741.6|3753.1|3741.1|3753.6|3741.6|3753.1|3741.1|4
1614667820000|2021-03-02 06:50:20|3752.4|3740.4|3753|3741|3753.1|3741.1|3752.3|3740.3|19
1614667830000|2021-03-02 06:50:30|3753.1|3741.1|3753.4|3741.4|3753.4|3741.4|3753.1|3741.1|2
1614667840000|2021-03-02 06:50:40|3753.3|3741.3|3752.9|3740.9|3753.3|3741.3|3752.1|3740.1|8
1614667850000|2021-03-02 06:50:50|3752.1|3740.1|3751.8|3739.8|3752.1|3740.1|3751.8|3739.8|11
1614667870000|2021-03-02 06:51:10|3751.9|3739.9|3752.3|3740.3|3752.3|3740.3|3751.9|3739.9|2
1614667880000|2021-03-02 06:51:20|3752.8|3740.8|3753.4|3741.4|3753.4|3741.4|3752.8|3740.8|0
1614667890000|2021-03-02 06:51:30|3753.7|3741.7|3754.8|3742.8|3754.8|3742.8|3753.7|3741.7|9
1614667910000|2021-03-02 06:51:50|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|3754.4|3742.4|2
1614667970000|2021-03-02 06:52:50|3753.9|3741.9|3753.3|3741.3|3753.9|3741.9|3753.3|3741.3|0
1614667980000|2021-03-02 06:53:00|3752.9|3740.9|3752.4|3740.4|3752.9|3740.9|3752.4|3740.4|0
1614667990000|2021-03-02 06:53:10|3751.8|3739.8|3751.3|3739.3|3751.8|3739.8|3751.3|3739.3|0
1614668000000|2021-03-02 06:53:20|3751.4|3739.4|3750.8|3738.8|3751.4|3739.4|3750.8|3738.8|0
1614668010000|2021-03-02 06:53:30|3750.4|3738.4|3749.8|3737.8|3750.4|3738.4|3749.8|3737.8|0
1614668020000|2021-03-02 06:53:40|3749.6|3737.6|3749.9|3737.9|3749.9|3737.9|3749.1|3737.1|0
1614668030000|2021-03-02 06:53:50|3750.1|3738.1|3749.6|3737.6|3750.1|3738.1|3749.1|3737.1|7
1614668040000|2021-03-02 06:54:00|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|5
1614668050000|2021-03-02 06:54:10|3749.2|3737.2|3749.6|3737.6|3749.8|3737.8|3749.2|3737.2|7
1614668060000|2021-03-02 06:54:20|3749.8|3737.8|3750.4|3738.4|3751.4|3739.4|3749.8|3737.8|2
1614668070000|2021-03-02 06:54:30|3750.3|3738.3|3750.3|3738.3|3750.8|3738.8|3750.3|3738.3|0
1614668080000|2021-03-02 06:54:40|3749.9|3737.9|3749.8|3737.8|3749.9|3737.9|3749.8|3737.8|0
1614668090000|2021-03-02 06:54:50|3749.6|3737.6|3749.3|3737.3|3749.6|3737.6|3749.3|3737.3|5
1614668100000|2021-03-02 06:55:00|3749.6|3737.6|3747.5|3735.5|3749.8|3737.8|3747.5|3735.5|3
1614668110000|2021-03-02 06:55:10|3747.7|3735.7|3746.4|3734.4|3747.7|3735.7|3745.9|3733.9|11
1614668120000|2021-03-02 06:55:20|3746.3|3734.3|3749.1|3737.1|3749.8|3737.8|3746.3|3734.3|28
1614668130000|2021-03-02 06:55:30|3749.3|3737.3|3749.2|3737.2|3749.3|3737.3|3749.2|3737.2|0
1614668140000|2021-03-02 06:55:40|3749.4|3737.4|3749.7|3737.7|3749.7|3737.7|3749.4|3737.4|0
1614668150000|2021-03-02 06:55:50|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614668160000|2021-03-02 06:56:00|3749.9|3737.9|3750.6|3738.6|3750.6|3738.6|3749.9|3737.9|0
1614668170000|2021-03-02 06:56:10|||||||||1
1614668180000|2021-03-02 06:56:20|3749.9|3737.9|3749.6|3737.6|3749.9|3737.9|3749.3|3737.3|1
1614668190000|2021-03-02 06:56:30|3749.8|3737.8|3749.6|3737.6|3749.8|3737.8|3749.3|3737.3|6
1614668200000|2021-03-02 06:56:40|||||||||2
1614668210000|2021-03-02 06:56:50|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614668220000|2021-03-02 06:57:00|3749|3737|3749|3737|3749|3737|3749|3737|1
1614668240000|2021-03-02 06:57:20|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|3749.2|3737.2|2
1614668250000|2021-03-02 06:57:30|3747|3735|3746.9|3734.9|3747|3735|3746.9|3734.9|0
1614668270000|2021-03-02 06:57:50|3747.3|3735.3|3746.9|3734.9|3747.3|3735.3|3746.9|3734.9|0
1614668320000|2021-03-02 06:58:40|3747|3735|3747.7|3735.7|3747.7|3735.7|3747|3735|0
1614668330000|2021-03-02 06:58:50|3748|3736|3748.5|3736.5|3748.5|3736.5|3748|3736|7
1614668340000|2021-03-02 06:59:00|3747.5|3735.5|3747.9|3735.9|3747.9|3735.9|3747.2|3735.2|0
1614668350000|2021-03-02 06:59:10|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|0
1614668370000|2021-03-02 06:59:30|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|0
1614668380000|2021-03-02 06:59:40|3748|3736|3747.8|3735.8|3748|3736|3747.4|3735.4|1
1614668400000|2021-03-02 07:00:00|3747.6|3735.6|3747.8|3735.8|3747.8|3735.8|3747.5|3735.5|0
1614668410000|2021-03-02 07:00:10|3746.9|3734.9|3747|3735|3747|3735|3746.9|3734.9|0
1614668420000|2021-03-02 07:00:20|3745.5|3733.5|3745.6|3733.6|3746.1|3734.1|3745.5|3733.5|3
1614668430000|2021-03-02 07:00:30|3746|3734|3746.1|3734.1|3746.1|3734.1|3746|3734|0
1614668440000|2021-03-02 07:00:40|3746|3734|3745|3733|3746|3734|3745|3733|3
1614668450000|2021-03-02 07:00:50|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|0
1614668460000|2021-03-02 07:01:00|3745|3733|3744.4|3732.4|3745|3733|3744.4|3732.4|1
1614668470000|2021-03-02 07:01:10|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|6
1614668480000|2021-03-02 07:01:20|3744.6|3732.6|3744.1|3732.1|3744.6|3732.6|3744.1|3732.1|1
1614668490000|2021-03-02 07:01:30|3744|3732|3743.9|3731.9|3744|3732|3743.9|3731.9|0
1614668500000|2021-03-02 07:01:40|3744|3732|3745.8|3733.8|3745.8|3733.8|3744|3732|3
1614668510000|2021-03-02 07:01:50|3745.5|3733.5|3745.1|3733.1|3745.5|3733.5|3745.1|3733.1|0
1614668520000|2021-03-02 07:02:00|3744.8|3732.8|3744|3732|3744.8|3732.8|3744|3732|1
1614668530000|2021-03-02 07:02:10|3744.1|3732.1|3744|3732|3744.1|3732.1|3744|3732|0
1614668540000|2021-03-02 07:02:20|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|3744.5|3732.5|0
1614668550000|2021-03-02 07:02:30|3744.1|3732.1|3744.5|3732.5|3744.5|3732.5|3744|3732|0
1614668560000|2021-03-02 07:02:40|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1614668570000|2021-03-02 07:02:50|3744|3732|3743.9|3731.9|3744|3732|3743.9|3731.9|0
1614668600000|2021-03-02 07:03:20|3743.5|3731.5|3742|3730|3743.5|3731.5|3742|3730|12
1614668610000|2021-03-02 07:03:30|3741.9|3729.9|3740|3728|3741.9|3729.9|3740|3728|3
1614668620000|2021-03-02 07:03:40|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|0
1614668640000|2021-03-02 07:04:00|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|15
1614668650000|2021-03-02 07:04:10|3740.4|3728.4|3739|3727|3740.4|3728.4|3739|3727|16
1614668660000|2021-03-02 07:04:20|||||||||7
1614668670000|2021-03-02 07:04:30|3738.7|3726.7|3738.7|3726.7|3739|3727|3738.7|3726.7|14
1614668680000|2021-03-02 07:04:40|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|3739.2|3727.2|2
1614668690000|2021-03-02 07:04:50|3738.7|3726.7|3738.5|3726.5|3738.7|3726.7|3738.5|3726.5|8
1614668700000|2021-03-02 07:05:00|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|3738.7|3726.7|0
1614668710000|2021-03-02 07:05:10|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|0
1614668740000|2021-03-02 07:05:40|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|3738.9|3726.9|7
1614668750000|2021-03-02 07:05:50|3738.5|3726.5|3738.4|3726.4|3738.7|3726.7|3738.2|3726.2|9
1614668760000|2021-03-02 07:06:00|3738.2|3726.2|3738.6|3726.6|3738.6|3726.6|3738.2|3726.2|16
1614668770000|2021-03-02 07:06:10|3739|3727|3739|3727|3739|3727|3739|3727|3
1614668780000|2021-03-02 07:06:20|3739.7|3727.7|3739.9|3727.9|3739.9|3727.9|3739.7|3727.7|1
1614668790000|2021-03-02 07:06:30|3739.7|3727.7|3739.9|3727.9|3739.9|3727.9|3739.7|3727.7|8
1614668800000|2021-03-02 07:06:40|3740|3728|3740.1|3728.1|3740.1|3728.1|3740|3728|2
1614668810000|2021-03-02 07:06:50|3740.9|3728.9|3740.7|3728.7|3740.9|3728.9|3740.6|3728.6|3
1614668820000|2021-03-02 07:07:00|3740.6|3728.6|3741.2|3729.2|3741.2|3729.2|3740.4|3728.4|3
1614668830000|2021-03-02 07:07:10|3741.1|3729.1|3742|3730|3742.1|3730.1|3741.1|3729.1|5
1614668840000|2021-03-02 07:07:20|3741.9|3729.9|3742.1|3730.1|3742.1|3730.1|3741.9|3729.9|0
1614668850000|2021-03-02 07:07:30|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|3741.9|3729.9|0
1614668860000|2021-03-02 07:07:40|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|3742.2|3730.2|0
1614668870000|2021-03-02 07:07:50|3741.7|3729.7|3741.6|3729.6|3741.7|3729.7|3741.6|3729.6|0
1614668880000|2021-03-02 07:08:00|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1614668890000|2021-03-02 07:08:10|3741.6|3729.6|3741.7|3729.7|3741.7|3729.7|3741.6|3729.6|0
1614668900000|2021-03-02 07:08:20|3742.4|3730.4|3742.1|3730.1|3742.4|3730.4|3741.9|3729.9|0
1614668910000|2021-03-02 07:08:30|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|0
1614668940000|2021-03-02 07:09:00|3742.6|3730.6|3742.6|3730.6|3742.6|3730.6|3742.5|3730.5|0
1614668950000|2021-03-02 07:09:10|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|3742.5|3730.5|0
1614669000000|2021-03-02 07:10:00|3742.6|3730.6|3743.6|3731.6|3743.6|3731.6|3742.6|3730.6|0
1614669010000|2021-03-02 07:10:10|3743.5|3731.5|3743.1|3731.1|3743.5|3731.5|3743|3731|0
1614669020000|2021-03-02 07:10:20|3743.5|3731.5|3743.5|3731.5|3743.5|3731.5|3743|3731|0
1614669050000|2021-03-02 07:10:50|3744|3732|3748.1|3736.1|3748.1|3736.1|3744|3732|7
1614669060000|2021-03-02 07:11:00|3748|3736|3747.3|3735.3|3748|3736|3747.3|3735.3|3
1614669080000|2021-03-02 07:11:20|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|0
1614669090000|2021-03-02 07:11:30|||||||||2
1614669100000|2021-03-02 07:11:40|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614669110000|2021-03-02 07:11:50|3748.3|3736.3|3748.3|3736.3|3748.5|3736.5|3748.3|3736.3|0
1614669120000|2021-03-02 07:12:00|3748|3736|3748.5|3736.5|3748.5|3736.5|3747.8|3735.8|4
1614669130000|2021-03-02 07:12:10|3748|3736|3748.3|3736.3|3748.5|3736.5|3748|3736|0
1614669140000|2021-03-02 07:12:20|3748|3736|3748.6|3736.6|3748.6|3736.6|3748|3736|3
1614669150000|2021-03-02 07:12:30|3748.9|3736.9|3747.7|3735.7|3748.9|3736.9|3747.7|3735.7|4
1614669160000|2021-03-02 07:12:40|3748.1|3736.1|3748.4|3736.4|3748.4|3736.4|3748.1|3736.1|12
1614669170000|2021-03-02 07:12:50|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|1
1614669180000|2021-03-02 07:13:00|3748.6|3736.6|3748.2|3736.2|3748.6|3736.6|3748.2|3736.2|6
1614669190000|2021-03-02 07:13:10|3747.1|3735.1|3747.4|3735.4|3747.4|3735.4|3747.1|3735.1|3
1614669210000|2021-03-02 07:13:30|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|7
1614669220000|2021-03-02 07:13:40|3748.3|3736.3|3747|3735|3748.3|3736.3|3747|3735|2
1614669230000|2021-03-02 07:13:50|3747.2|3735.2|3747.7|3735.7|3747.7|3735.7|3747.2|3735.2|5
1614669240000|2021-03-02 07:14:00|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|3747.2|3735.2|0
1614669250000|2021-03-02 07:14:10|||||||||4
1614669260000|2021-03-02 07:14:20|3747.5|3735.5|3747.2|3735.2|3747.5|3735.5|3747.2|3735.2|4
1614669280000|2021-03-02 07:14:40|3746.8|3734.8|3746|3734|3746.8|3734.8|3746|3734|0
1614669290000|2021-03-02 07:14:50|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|2
1614669300000|2021-03-02 07:15:00|3745.8|3733.8|3746.3|3734.3|3746.3|3734.3|3745.8|3733.8|0
1614669340000|2021-03-02 07:15:40|3747.7|3735.7|3748.6|3736.6|3748.6|3736.6|3747.7|3735.7|6
1614669350000|2021-03-02 07:15:50|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|0
1614669360000|2021-03-02 07:16:00|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|3748.6|3736.6|2
1614669370000|2021-03-02 07:16:10|3748.4|3736.4|3747.3|3735.3|3748.4|3736.4|3747.3|3735.3|1
1614669380000|2021-03-02 07:16:20|3747.4|3735.4|3747.6|3735.6|3748.4|3736.4|3746.9|3734.9|4
1614669390000|2021-03-02 07:16:30|3747.3|3735.3|3746.4|3734.4|3747.3|3735.3|3746.3|3734.3|0
1614669400000|2021-03-02 07:16:40|3745.7|3733.7|3744.3|3732.3|3745.7|3733.7|3744.3|3732.3|0
1614669430000|2021-03-02 07:17:10|||||||||7
1614669440000|2021-03-02 07:17:20|3744.7|3732.7|3746.3|3734.3|3746.3|3734.3|3744.7|3732.7|7
1614669450000|2021-03-02 07:17:30|3745.6|3733.6|3746.3|3734.3|3746.3|3734.3|3745.6|3733.6|2
1614669470000|2021-03-02 07:17:50|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|1
1614669480000|2021-03-02 07:18:00|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|3745.8|3733.8|5
1614669500000|2021-03-02 07:18:20|3746.2|3734.2|3747.3|3735.3|3747.3|3735.3|3746.2|3734.2|0
1614669510000|2021-03-02 07:18:30|||||||||1
1614669520000|2021-03-02 07:18:40|||||||||2
1614669540000|2021-03-02 07:19:00|3747.4|3735.4|3747.9|3735.9|3747.9|3735.9|3747.4|3735.4|0
1614669550000|2021-03-02 07:19:10|||||||||8
1614669560000|2021-03-02 07:19:20|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|0
1614669570000|2021-03-02 07:19:30|3749.2|3737.2|3749.3|3737.3|3749.3|3737.3|3749.2|3737.2|5
1614669580000|2021-03-02 07:19:40|||||||||2
1614669590000|2021-03-02 07:19:50|3749.4|3737.4|3749.6|3737.6|3749.6|3737.6|3749.4|3737.4|6
1614669600000|2021-03-02 07:20:00|3749.7|3737.7|3749.2|3737.2|3749.7|3737.7|3749.2|3737.2|2
1614669610000|2021-03-02 07:20:10|3748.8|3736.8|3748.6|3736.6|3748.8|3736.8|3748.6|3736.6|0
1614669620000|2021-03-02 07:20:20|3747.8|3735.8|3746.8|3734.8|3747.8|3735.8|3746.8|3734.8|2
1614669630000|2021-03-02 07:20:30|3747.3|3735.3|3746.3|3734.3|3747.3|3735.3|3745.7|3733.7|2
1614669640000|2021-03-02 07:20:40|3746.2|3734.2|3746.7|3734.7|3746.7|3734.7|3746.2|3734.2|1
1614669660000|2021-03-02 07:21:00|3746.8|3734.8|3747.2|3735.2|3747.2|3735.2|3746.8|3734.8|0
1614669670000|2021-03-02 07:21:10|3747.7|3735.7|3747.6|3735.6|3747.7|3735.7|3747.6|3735.6|4
1614669680000|2021-03-02 07:21:20|3747.7|3735.7|3746.7|3734.7|3748.2|3736.2|3746.7|3734.7|7
1614669690000|2021-03-02 07:21:30|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|2
1614669700000|2021-03-02 07:21:40|3747.2|3735.2|3747.7|3735.7|3747.7|3735.7|3747.2|3735.2|8
1614669710000|2021-03-02 07:21:50|3747.5|3735.5|3747.3|3735.3|3747.7|3735.7|3747.3|3735.3|6
1614669720000|2021-03-02 07:22:00|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|2
1614669730000|2021-03-02 07:22:10|||||||||10
1614669740000|2021-03-02 07:22:20|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1614669750000|2021-03-02 07:22:30|3748|3736|3748|3736|3748.4|3736.4|3748|3736|0
1614669760000|2021-03-02 07:22:40|3748.4|3736.4|3748.5|3736.5|3748.5|3736.5|3748.4|3736.4|1
1614669770000|2021-03-02 07:22:50|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614669780000|2021-03-02 07:23:00|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614669800000|2021-03-02 07:23:20|3748.7|3736.7|3749.2|3737.2|3749.2|3737.2|3748.7|3736.7|0
1614669810000|2021-03-02 07:23:30|3749|3737|3749.2|3737.2|3749.2|3737.2|3749|3737|0
1614669840000|2021-03-02 07:24:00|3749.3|3737.3|3749|3737|3749.3|3737.3|3749|3737|0
1614669850000|2021-03-02 07:24:10|3749.2|3737.2|3749|3737|3749.2|3737.2|3749|3737|0
1614669860000|2021-03-02 07:24:20|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|0
1614669870000|2021-03-02 07:24:30|3749|3737|3749|3737|3749|3737|3749|3737|0
1614669880000|2021-03-02 07:24:40|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|0
1614669890000|2021-03-02 07:24:50|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|1
1614669900000|2021-03-02 07:25:00|3748|3736|3748|3736|3748|3736|3748|3736|0
1614669920000|2021-03-02 07:25:20|3748.4|3736.4|3748.4|3736.4|3748.5|3736.5|3748.4|3736.4|0
1614669930000|2021-03-02 07:25:30|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614669950000|2021-03-02 07:25:50|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614669960000|2021-03-02 07:26:00|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614669990000|2021-03-02 07:26:30|3748.9|3736.9|3749.2|3737.2|3749.2|3737.2|3748.9|3736.9|0
1614670000000|2021-03-02 07:26:40|3749.3|3737.3|3749.8|3737.8|3749.8|3737.8|3749.3|3737.3|0
1614670010000|2021-03-02 07:26:50|3749.9|3737.9|3750.1|3738.1|3750.1|3738.1|3749.9|3737.9|2
1614670020000|2021-03-02 07:27:00|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|23
1614670030000|2021-03-02 07:27:10|3750.6|3738.6|3751.7|3739.7|3751.7|3739.7|3750.6|3738.6|14
1614670040000|2021-03-02 07:27:20|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1614670050000|2021-03-02 07:27:30|3751.3|3739.3|3751.7|3739.7|3751.7|3739.7|3751.2|3739.2|0
1614670090000|2021-03-02 07:28:10|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1614670100000|2021-03-02 07:28:20|3751.3|3739.3|3751.6|3739.6|3751.7|3739.7|3751.3|3739.3|0
1614670110000|2021-03-02 07:28:30|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1614670160000|2021-03-02 07:29:20|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1614670170000|2021-03-02 07:29:30|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1614670180000|2021-03-02 07:29:40|3751.3|3739.3|3751.2|3739.2|3751.3|3739.3|3751.2|3739.2|0
1614670200000|2021-03-02 07:30:00|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1614670210000|2021-03-02 07:30:10|3751.6|3739.6|3750.3|3738.3|3751.6|3739.6|3749.6|3737.6|1
1614670220000|2021-03-02 07:30:20|3750.4|3738.4|3750.4|3738.4|3750.6|3738.6|3750.3|3738.3|0
1614670230000|2021-03-02 07:30:30|3750.6|3738.6|3750.4|3738.4|3750.6|3738.6|3750.4|3738.4|0
1614670240000|2021-03-02 07:30:40|3750.6|3738.6|3750.8|3738.8|3750.8|3738.8|3750.6|3738.6|0
1614670260000|2021-03-02 07:31:00|3751.3|3739.3|3751.2|3739.2|3751.3|3739.3|3751.2|3739.2|0
1614670280000|2021-03-02 07:31:20|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|0
1614670290000|2021-03-02 07:31:30|3750.8|3738.8|3751.2|3739.2|3751.2|3739.2|3750.8|3738.8|0
1614670300000|2021-03-02 07:31:40|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1614670310000|2021-03-02 07:31:50|3751.3|3739.3|3751.2|3739.2|3751.3|3739.3|3751.2|3739.2|0
1614670320000|2021-03-02 07:32:00|3751.3|3739.3|3751.2|3739.2|3751.7|3739.7|3751.2|3739.2|0
1614670330000|2021-03-02 07:32:10|3751|3739|3751|3739|3751|3739|3751|3739|0
1614670410000|2021-03-02 07:33:30|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1614670420000|2021-03-02 07:33:40|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|0
1614670430000|2021-03-02 07:33:50|3750.3|3738.3|3750.1|3738.1|3750.3|3738.3|3750.1|3738.1|0
1614670440000|2021-03-02 07:34:00|3750|3738|3750|3738|3750|3738|3750|3738|0
1614670450000|2021-03-02 07:34:10|3750.1|3738.1|3750.8|3738.8|3750.8|3738.8|3750|3738|0
1614670470000|2021-03-02 07:34:30|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|0
1614670480000|2021-03-02 07:34:40|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|0
1614670490000|2021-03-02 07:34:50|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1614670500000|2021-03-02 07:35:00|3751|3739|3751|3739|3751|3739|3751|3739|0
1614670520000|2021-03-02 07:35:20|3751.1|3739.1|3751.1|3739.1|3751.3|3739.3|3751.1|3739.1|0
1614670540000|2021-03-02 07:35:40|3751|3739|3751|3739|3751|3739|3751|3739|0
1614670550000|2021-03-02 07:35:50|3750.5|3738.5|3751|3739|3751|3739|3750.5|3738.5|0
1614670580000|2021-03-02 07:36:20|||||||||1
1614670620000|2021-03-02 07:37:00|3750.5|3738.5|3750.9|3738.9|3750.9|3738.9|3750.5|3738.5|0
1614670630000|2021-03-02 07:37:10|3751|3739|3751|3739|3751|3739|3751|3739|0
1614670640000|2021-03-02 07:37:20|3750.2|3738.2|3748.4|3736.4|3750.2|3738.2|3748.4|3736.4|32
1614670660000|2021-03-02 07:37:40|3748.1|3736.1|3747.6|3735.6|3748.1|3736.1|3747.5|3735.5|0
1614670670000|2021-03-02 07:37:50|3747.5|3735.5|3747.6|3735.6|3747.6|3735.6|3747.5|3735.5|0
1614670680000|2021-03-02 07:38:00|3748|3736|3748.8|3736.8|3748.8|3736.8|3748|3736|0
1614670690000|2021-03-02 07:38:10|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|0
1614670710000|2021-03-02 07:38:30|3748.6|3736.6|3751.1|3739.1|3751.1|3739.1|3748.6|3736.6|2
1614670740000|2021-03-02 07:39:00|3750.6|3738.6|3750.5|3738.5|3750.6|3738.6|3750.5|3738.5|0
1614670750000|2021-03-02 07:39:10|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1614670760000|2021-03-02 07:39:20|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1614670770000|2021-03-02 07:39:30|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|2
1614670780000|2021-03-02 07:39:40|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1614670800000|2021-03-02 07:40:00|3749.7|3737.7|3750.6|3738.6|3750.6|3738.6|3749.7|3737.7|3
1614670810000|2021-03-02 07:40:10|3751|3739|3751.1|3739.1|3751.1|3739.1|3751|3739|0
1614670820000|2021-03-02 07:40:20|3751|3739|3750.6|3738.6|3751.1|3739.1|3750.6|3738.6|0
1614670830000|2021-03-02 07:40:30|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|0
1614670870000|2021-03-02 07:41:10|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1614670890000|2021-03-02 07:41:30|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|3751.1|3739.1|0
1614670910000|2021-03-02 07:41:50|3751|3739|3751.1|3739.1|3751.1|3739.1|3751|3739|0
1614670920000|2021-03-02 07:42:00|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1614670930000|2021-03-02 07:42:10|||||||||2
1614670950000|2021-03-02 07:42:30|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1614670960000|2021-03-02 07:42:40|3751.5|3739.5|3751.6|3739.6|3751.6|3739.6|3751.5|3739.5|0
1614670990000|2021-03-02 07:43:10|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|0
1614671050000|2021-03-02 07:44:10|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1614671120000|2021-03-02 07:45:20|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|4
1614671160000|2021-03-02 07:46:00|3751.6|3739.6|3750.5|3738.5|3751.6|3739.6|3750.5|3738.5|1
1614671170000|2021-03-02 07:46:10|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1614671180000|2021-03-02 07:46:20|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.5|3738.5|0
1614671190000|2021-03-02 07:46:30|3750.7|3738.7|3751|3739|3751.1|3739.1|3750.7|3738.7|0
1614671220000|2021-03-02 07:47:00|3751.1|3739.1|3751.7|3739.7|3751.7|3739.7|3751.1|3739.1|0
1614671230000|2021-03-02 07:47:10|||||||||2
1614671250000|2021-03-02 07:47:30|3752|3740|3752.4|3740.4|3752.4|3740.4|3752|3740|4
1614671260000|2021-03-02 07:47:40|3753|3741|3754.3|3742.3|3754.3|3742.3|3753|3741|22
1614671270000|2021-03-02 07:47:50|3754.4|3742.4|3754.5|3742.5|3754.5|3742.5|3754.3|3742.3|13
1614671280000|2021-03-02 07:48:00|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|5
1614671290000|2021-03-02 07:48:10|3754.1|3742.1|3754.4|3742.4|3754.4|3742.4|3754.1|3742.1|1
1614671300000|2021-03-02 07:48:20|3754.3|3742.3|3755.3|3743.3|3755.3|3743.3|3754.3|3742.3|3
1614671310000|2021-03-02 07:48:30|3755.4|3743.4|3755.5|3743.5|3755.5|3743.5|3755.4|3743.4|10
1614671320000|2021-03-02 07:48:40|||||||||4
1614671330000|2021-03-02 07:48:50|3756|3744|3756.5|3744.5|3756.5|3744.5|3756|3744|3
1614671360000|2021-03-02 07:49:20|||||||||9
1614671370000|2021-03-02 07:49:30|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|3756.9|3744.9|4
1614671410000|2021-03-02 07:50:10|||||||||10
1614671420000|2021-03-02 07:50:20|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|3756.5|3744.5|1
1614671430000|2021-03-02 07:50:30|3756.1|3744.1|3755.9|3743.9|3756.1|3744.1|3755.9|3743.9|0
1614671440000|2021-03-02 07:50:40|3755.4|3743.4|3755.2|3743.2|3755.4|3743.4|3755.2|3743.2|0
1614671450000|2021-03-02 07:50:50|3754.7|3742.7|3754.6|3742.6|3754.7|3742.7|3754.6|3742.6|0
1614671460000|2021-03-02 07:51:00|3754.2|3742.2|3753.2|3741.2|3754.2|3742.2|3753.2|3741.2|0
1614671470000|2021-03-02 07:51:10|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|0
1614671480000|2021-03-02 07:51:20|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|0
1614671490000|2021-03-02 07:51:30|||||||||3
1614671520000|2021-03-02 07:52:00|3751.9|3739.9|3751.4|3739.4|3751.9|3739.9|3751.4|3739.4|0
1614671540000|2021-03-02 07:52:20|3751.9|3739.9|3752|3740|3752|3740|3751.9|3739.9|0
1614671550000|2021-03-02 07:52:30|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|0
1614671560000|2021-03-02 07:52:40|||||||||1
1614671570000|2021-03-02 07:52:50|||||||||1
1614671580000|2021-03-02 07:53:00|3751.1|3739.1|3751|3739|3751.1|3739.1|3750.9|3738.9|0
1614671590000|2021-03-02 07:53:10|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1614671610000|2021-03-02 07:53:30|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|0
1614671620000|2021-03-02 07:53:40|3751.9|3739.9|3752|3740|3752|3740|3751.9|3739.9|0
1614671630000|2021-03-02 07:53:50|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|2
1614671650000|2021-03-02 07:54:10|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1614671660000|2021-03-02 07:54:20|3751.5|3739.5|3751.4|3739.4|3751.5|3739.5|3751.4|3739.4|1
1614671670000|2021-03-02 07:54:30|3751.5|3739.5|3752|3740|3752|3740|3751.5|3739.5|0
1614671690000|2021-03-02 07:54:50|3751.9|3739.9|3751.5|3739.5|3751.9|3739.9|3751.5|3739.5|0
1614671700000|2021-03-02 07:55:00|3751.9|3739.9|3751.9|3739.9|3751.9|3739.9|3751.9|3739.9|0
1614671730000|2021-03-02 07:55:30|3752|3740|3752|3740|3752|3740|3752|3740|0
1614671740000|2021-03-02 07:55:40|3751.9|3739.9|3751.9|3739.9|3751.9|3739.9|3751.9|3739.9|0
1614671780000|2021-03-02 07:56:20|3751.5|3739.5|3751.9|3739.9|3751.9|3739.9|3751.5|3739.5|0
1614671800000|2021-03-02 07:56:40|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1614671810000|2021-03-02 07:56:50|3751.6|3739.6|3750.6|3738.6|3751.6|3739.6|3750.6|3738.6|0
1614671820000|2021-03-02 07:57:00|3750.7|3738.7|3751.1|3739.1|3751.1|3739.1|3750.7|3738.7|0
1614671830000|2021-03-02 07:57:10|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1614671840000|2021-03-02 07:57:20|3751.6|3739.6|3751.7|3739.7|3751.7|3739.7|3751.6|3739.6|0
1614671880000|2021-03-02 07:58:00|3751.8|3739.8|3752.5|3740.5|3752.5|3740.5|3751.8|3739.8|0
1614671890000|2021-03-02 07:58:10|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|4
1614671940000|2021-03-02 07:59:00|3752.3|3740.3|3752.2|3740.2|3752.3|3740.3|3752.2|3740.2|2
1614671970000|2021-03-02 07:59:30|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|0
1614671980000|2021-03-02 07:59:40|3752.7|3740.7|3752.3|3740.3|3752.8|3740.8|3752.3|3740.3|0
1614672000000|2021-03-02 08:00:00|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|3752.8|3740.8|0
1614672010000|2021-03-02 08:00:10|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|6
1614672020000|2021-03-02 08:00:20|3754|3742|3754|3742|3754|3742|3754|3742|2
1614672040000|2021-03-02 08:00:40|3754.3|3742.3|3754.5|3742.5|3754.5|3742.5|3754.3|3742.3|0
1614672050000|2021-03-02 08:00:50|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|3754.3|3742.3|0
1614672060000|2021-03-02 08:01:00|3754.2|3742.2|3753.3|3741.3|3754.2|3742.2|3752.8|3740.8|1
1614672070000|2021-03-02 08:01:10|3753|3741|3751.3|3739.3|3753|3741|3751.2|3739.2|0
1614672090000|2021-03-02 08:01:30|3752.1|3740.1|3750.8|3738.8|3752.1|3740.1|3750.8|3738.8|1
1614672100000|2021-03-02 08:01:40|3750.3|3738.3|3749.5|3737.5|3750.9|3738.9|3749.5|3737.5|24
1614672110000|2021-03-02 08:01:50|3748.7|3736.7|3747.8|3735.8|3749.5|3737.5|3747.8|3735.8|5
1614672120000|2021-03-02 08:02:00|3747.7|3735.7|3748.5|3736.5|3748.5|3736.5|3747.7|3735.7|1
1614672130000|2021-03-02 08:02:10|3748.7|3736.7|3748.8|3736.8|3748.9|3736.9|3748.7|3736.7|0
1614672140000|2021-03-02 08:02:20|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614672150000|2021-03-02 08:02:30|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|1
1614672160000|2021-03-02 08:02:40|3748.9|3736.9|3748.9|3736.9|3749.4|3737.4|3748.9|3736.9|4
1614672170000|2021-03-02 08:02:50|3749.3|3737.3|3750.2|3738.2|3750.2|3738.2|3749.2|3737.2|0
1614672180000|2021-03-02 08:03:00|3750.5|3738.5|3749.9|3737.9|3750.5|3738.5|3749.9|3737.9|0
1614672210000|2021-03-02 08:03:30|3750|3738|3750|3738|3750|3738|3750|3738|0
1614672220000|2021-03-02 08:03:40|3749.9|3737.9|3749.4|3737.4|3749.9|3737.9|3749.4|3737.4|1
1614672230000|2021-03-02 08:03:50|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614672240000|2021-03-02 08:04:00|3749.7|3737.7|3750.7|3738.7|3750.9|3738.9|3749.7|3737.7|1
1614672250000|2021-03-02 08:04:10|3750.3|3738.3|3749.9|3737.9|3750.3|3738.3|3749.5|3737.5|0
1614672260000|2021-03-02 08:04:20|3749.4|3737.4|3749.4|3737.4|3749.9|3737.9|3749.4|3737.4|0
1614672270000|2021-03-02 08:04:30|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614672280000|2021-03-02 08:04:40|3749.6|3737.6|3748.6|3736.6|3749.6|3737.6|3748.6|3736.6|1
1614672290000|2021-03-02 08:04:50|3749.5|3737.5|3750|3738|3750|3738|3749.5|3737.5|1
1614672300000|2021-03-02 08:05:00|3749.9|3737.9|3750|3738|3750|3738|3749.4|3737.4|0
1614672330000|2021-03-02 08:05:30|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1614672350000|2021-03-02 08:05:50|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.4|3737.4|0
1614672360000|2021-03-02 08:06:00|3749.5|3737.5|3749.9|3737.9|3749.9|3737.9|3749.4|3737.4|0
1614672370000|2021-03-02 08:06:10|3750|3738|3750|3738|3750|3738|3750|3738|0
1614672380000|2021-03-02 08:06:20|3750.5|3738.5|3750|3738|3750.5|3738.5|3750|3738|0
1614672390000|2021-03-02 08:06:30|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1614672400000|2021-03-02 08:06:40|3750|3738|3749.9|3737.9|3750|3738|3749.4|3737.4|0
1614672410000|2021-03-02 08:06:50|3750|3738|3750|3738|3750|3738|3749.9|3737.9|0
1614672430000|2021-03-02 08:07:10|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1614672440000|2021-03-02 08:07:20|3750.1|3738.1|3750.5|3738.5|3750.5|3738.5|3750.1|3738.1|0
1614672460000|2021-03-02 08:07:40|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1614672470000|2021-03-02 08:07:50|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1614672480000|2021-03-02 08:08:00|3750.1|3738.1|3749.6|3737.6|3750.1|3738.1|3749.6|3737.6|0
1614672550000|2021-03-02 08:09:10|3750.6|3738.6|3751.3|3739.3|3751.3|3739.3|3750.6|3738.6|0
1614672560000|2021-03-02 08:09:20|3752|3740|3752.3|3740.3|3752.3|3740.3|3752|3740|0
1614672570000|2021-03-02 08:09:30|3752.1|3740.1|3751.6|3739.6|3752.3|3740.3|3751.6|3739.6|0
1614672580000|2021-03-02 08:09:40|3752.1|3740.1|3752.3|3740.3|3752.3|3740.3|3752.1|3740.1|0
1614672650000|2021-03-02 08:10:50|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|0
1614672660000|2021-03-02 08:11:00|3754.4|3742.4|3754.5|3742.5|3754.9|3742.9|3754.4|3742.4|0
1614672670000|2021-03-02 08:11:10|3754.4|3742.4|3755.2|3743.2|3755.2|3743.2|3754.4|3742.4|1
1614672690000|2021-03-02 08:11:30|||||||||8
1614672700000|2021-03-02 08:11:40|3756|3744|3756.2|3744.2|3756.2|3744.2|3756|3744|3
1614672710000|2021-03-02 08:11:50|3756.3|3744.3|3754.9|3742.9|3756.3|3744.3|3754.9|3742.9|4
1614672720000|2021-03-02 08:12:00|3755.3|3743.3|3755.7|3743.7|3755.7|3743.7|3755.3|3743.3|0
1614672730000|2021-03-02 08:12:10|3755.8|3743.8|3756.4|3744.4|3756.4|3744.4|3755.8|3743.8|0
1614672740000|2021-03-02 08:12:20|3756.1|3744.1|3755.8|3743.8|3756.1|3744.1|3755.4|3743.4|0
1614672750000|2021-03-02 08:12:30|3755.4|3743.4|3755.3|3743.3|3755.4|3743.4|3755.3|3743.3|0
1614672760000|2021-03-02 08:12:40|3755.2|3743.2|3754.7|3742.7|3755.2|3743.2|3754.7|3742.7|0
1614672770000|2021-03-02 08:12:50|3754.5|3742.5|3753.5|3741.5|3754.5|3742.5|3753.5|3741.5|0
1614672780000|2021-03-02 08:13:00|3753.7|3741.7|3753.5|3741.5|3753.7|3741.7|3753.5|3741.5|0
1614672810000|2021-03-02 08:13:30|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|0
1614672830000|2021-03-02 08:13:50|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|3754.2|3742.2|0
1614672840000|2021-03-02 08:14:00|3753.9|3741.9|3753.9|3741.9|3754|3742|3753.9|3741.9|0
1614672850000|2021-03-02 08:14:10|3754|3742|3754|3742|3754|3742|3754|3742|0
1614672860000|2021-03-02 08:14:20|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|0
1614672870000|2021-03-02 08:14:30|3754.6|3742.6|3754.7|3742.7|3754.7|3742.7|3754.6|3742.6|10
1614672880000|2021-03-02 08:14:40|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1614672890000|2021-03-02 08:14:50|3754.7|3742.7|3755.2|3743.2|3755.2|3743.2|3754.6|3742.6|10
1614672900000|2021-03-02 08:15:00|3755.4|3743.4|3755|3743|3755.4|3743.4|3755|3743|2
1614672910000|2021-03-02 08:15:10|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|3755.1|3743.1|0
1614672920000|2021-03-02 08:15:20|3754.9|3742.9|3755|3743|3755|3743|3754.9|3742.9|7
1614672930000|2021-03-02 08:15:30|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1614672960000|2021-03-02 08:16:00|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|4
1614672970000|2021-03-02 08:16:10|3754.5|3742.5|3754.6|3742.6|3754.6|3742.6|3754.5|3742.5|3
1614672980000|2021-03-02 08:16:20|||||||||5
1614672990000|2021-03-02 08:16:30|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.6|3742.6|1
1614673000000|2021-03-02 08:16:40|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|3754.9|3742.9|0
1614673050000|2021-03-02 08:17:30|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|0
1614673060000|2021-03-02 08:17:40|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|4
1614673080000|2021-03-02 08:18:00|||||||||1
1614673090000|2021-03-02 08:18:10|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|3754.6|3742.6|5
1614673100000|2021-03-02 08:18:20|||||||||1
1614673110000|2021-03-02 08:18:30|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|0
1614673120000|2021-03-02 08:18:40|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|3754.7|3742.7|0
1614673140000|2021-03-02 08:19:00|3754.6|3742.6|3752.5|3740.5|3754.6|3742.6|3752.5|3740.5|7
1614673150000|2021-03-02 08:19:10|3752.1|3740.1|3752|3740|3752.1|3740.1|3752|3740|0
1614673160000|2021-03-02 08:19:20|3751.6|3739.6|3750.6|3738.6|3751.6|3739.6|3750.1|3738.1|0
1614673170000|2021-03-02 08:19:30|3750.5|3738.5|3751.2|3739.2|3751.2|3739.2|3750.5|3738.5|0
1614673180000|2021-03-02 08:19:40|3751.6|3739.6|3751.7|3739.7|3751.9|3739.9|3751.6|3739.6|0
1614673200000|2021-03-02 08:20:00|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|3751.6|3739.6|0
1614673210000|2021-03-02 08:20:10|3751.5|3739.5|3751.1|3739.1|3751.5|3739.5|3751.1|3739.1|1
1614673220000|2021-03-02 08:20:20|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|0
1614673230000|2021-03-02 08:20:30|3750.6|3738.6|3750.5|3738.5|3750.6|3738.6|3750.5|3738.5|0
1614673240000|2021-03-02 08:20:40|3750|3738|3750|3738|3750|3738|3750|3738|0
1614673250000|2021-03-02 08:20:50|3750.1|3738.1|3750.1|3738.1|3750.2|3738.2|3750.1|3738.1|0
1614673260000|2021-03-02 08:21:00|3750|3738|3750|3738|3750|3738|3750|3738|0
1614673270000|2021-03-02 08:21:10|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|0
1614673280000|2021-03-02 08:21:20|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|0
1614673300000|2021-03-02 08:21:40|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|0
1614673310000|2021-03-02 08:21:50|3751.7|3739.7|3751.9|3739.9|3751.9|3739.9|3751.7|3739.7|3
1614673330000|2021-03-02 08:22:10|3751.7|3739.7|3751.4|3739.4|3751.7|3739.7|3751.4|3739.4|0
1614673350000|2021-03-02 08:22:30|3751.3|3739.3|3750.6|3738.6|3751.3|3739.3|3750.6|3738.6|0
1614673360000|2021-03-02 08:22:40|3750.2|3738.2|3750.1|3738.1|3750.2|3738.2|3750.1|3738.1|0
1614673380000|2021-03-02 08:23:00|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1614673390000|2021-03-02 08:23:10|3750.6|3738.6|3750.7|3738.7|3750.7|3738.7|3750.6|3738.6|0
1614673410000|2021-03-02 08:23:30|3750.2|3738.2|3750.1|3738.1|3750.2|3738.2|3750.1|3738.1|0
1614673420000|2021-03-02 08:23:40|3749.7|3737.7|3748.6|3736.6|3749.7|3737.7|3748.6|3736.6|1
1614673430000|2021-03-02 08:23:50|3748.9|3736.9|3749.1|3737.1|3749.1|3737.1|3748.9|3736.9|0
1614673440000|2021-03-02 08:24:00|3748.7|3736.7|3748.6|3736.6|3748.7|3736.7|3748.6|3736.6|0
1614673450000|2021-03-02 08:24:10|3749.1|3737.1|3749.2|3737.2|3749.2|3737.2|3748.6|3736.6|0
1614673460000|2021-03-02 08:24:20|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|3750.7|3738.7|0
1614673480000|2021-03-02 08:24:40|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|0
1614673490000|2021-03-02 08:24:50|3749.8|3737.8|3749.7|3737.7|3749.8|3737.8|3749.7|3737.7|0
1614673510000|2021-03-02 08:25:10|3750.1|3738.1|3750.2|3738.2|3750.2|3738.2|3750.1|3738.1|0
1614673520000|2021-03-02 08:25:20|3749.7|3737.7|3749.2|3737.2|3749.7|3737.7|3749.2|3737.2|0
1614673560000|2021-03-02 08:26:00|3749.3|3737.3|3748.6|3736.6|3749.3|3737.3|3748.6|3736.6|0
1614673610000|2021-03-02 08:26:50|3748.9|3736.9|3749.1|3737.1|3749.1|3737.1|3748.9|3736.9|0
1614673620000|2021-03-02 08:27:00|3748.7|3736.7|3748.6|3736.6|3748.7|3736.7|3748.6|3736.6|0
1614673630000|2021-03-02 08:27:10|3749.6|3737.6|3749.7|3737.7|3749.7|3737.7|3749.6|3737.6|0
1614673650000|2021-03-02 08:27:30|3750.1|3738.1|3750.2|3738.2|3750.2|3738.2|3750.1|3738.1|0
1614673700000|2021-03-02 08:28:20|3749.7|3737.7|3749.1|3737.1|3749.7|3737.7|3749.1|3737.1|1
1614673710000|2021-03-02 08:28:30|3748.6|3736.6|3747.6|3735.6|3748.6|3736.6|3747.6|3735.6|12
1614673720000|2021-03-02 08:28:40|3747.4|3735.4|3745.6|3733.6|3747.4|3735.4|3745.6|3733.6|14
1614673730000|2021-03-02 08:28:50|3745.4|3733.4|3744.9|3732.9|3745.4|3733.4|3744.9|3732.9|0
1614673740000|2021-03-02 08:29:00|3743.9|3731.9|3743.3|3731.3|3743.9|3731.9|3743.3|3731.3|8
1614673750000|2021-03-02 08:29:10|3744|3732|3743.4|3731.4|3744|3732|3743.3|3731.3|10
1614673760000|2021-03-02 08:29:20|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|11
1614673770000|2021-03-02 08:29:30|||||||||6
1614673780000|2021-03-02 08:29:40|3742.9|3730.9|3742.3|3730.3|3742.9|3730.9|3742.3|3730.3|4
1614673790000|2021-03-02 08:29:50|3741.9|3729.9|3741.4|3729.4|3742.1|3730.1|3741.4|3729.4|0
1614673800000|2021-03-02 08:30:00|3740.9|3728.9|3739.8|3727.8|3740.9|3728.9|3739.3|3727.3|4
1614673810000|2021-03-02 08:30:10|3739.6|3727.6|3738.6|3726.6|3739.6|3727.6|3738.6|3726.6|69
1614673830000|2021-03-02 08:30:30|3738.8|3726.8|3738.9|3726.9|3738.9|3726.9|3738.8|3726.8|0
1614673840000|2021-03-02 08:30:40|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|3739.5|3727.5|0
1614673850000|2021-03-02 08:30:50|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|3740.3|3728.3|2
1614673860000|2021-03-02 08:31:00|3741.4|3729.4|3742.3|3730.3|3742.3|3730.3|3741|3729|1
1614673870000|2021-03-02 08:31:10|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|3742.1|3730.1|0
1614673880000|2021-03-02 08:31:20|3742.3|3730.3|3742.3|3730.3|3742.3|3730.3|3742.1|3730.1|0
1614673900000|2021-03-02 08:31:40|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1614673910000|2021-03-02 08:31:50|3744.3|3732.3|3744.8|3732.8|3745.3|3733.3|3744.3|3732.3|0
1614673920000|2021-03-02 08:32:00|3745.1|3733.1|3744.3|3732.3|3745.1|3733.1|3744.3|3732.3|0
1614673930000|2021-03-02 08:32:10|3743.4|3731.4|3742.9|3730.9|3743.4|3731.4|3742.9|3730.9|1
1614673970000|2021-03-02 08:32:50|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|3743.9|3731.9|0
1614673980000|2021-03-02 08:33:00|3745.9|3733.9|3745.9|3733.9|3746.9|3734.9|3745.9|3733.9|1
1614673990000|2021-03-02 08:33:10|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|3746.5|3734.5|0
1614674000000|2021-03-02 08:33:20|3747.4|3735.4|3750.8|3738.8|3750.9|3738.9|3747.4|3735.4|1
1614674010000|2021-03-02 08:33:30|3750.9|3738.9|3748.4|3736.4|3750.9|3738.9|3748.4|3736.4|0
1614674020000|2021-03-02 08:33:40|3748.9|3736.9|3748.4|3736.4|3748.9|3736.9|3748.4|3736.4|0
1614674030000|2021-03-02 08:33:50|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|3748.9|3736.9|0
1614674040000|2021-03-02 08:34:00|3748.5|3736.5|3750.5|3738.5|3750.5|3738.5|3748.5|3736.5|0
1614674050000|2021-03-02 08:34:10|3750.2|3738.2|3749.5|3737.5|3750.2|3738.2|3749.4|3737.4|0
1614674060000|2021-03-02 08:34:20|3749.7|3737.7|3749.5|3737.5|3749.7|3737.7|3749.5|3737.5|0
1614674070000|2021-03-02 08:34:30|3748.8|3736.8|3749.7|3737.7|3749.7|3737.7|3748.5|3736.5|0
1614674080000|2021-03-02 08:34:40|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614674090000|2021-03-02 08:34:50|3749.7|3737.7|3749.5|3737.5|3749.7|3737.7|3749.5|3737.5|0
1614674110000|2021-03-02 08:35:10|3749.7|3737.7|3750|3738|3750|3738|3749.7|3737.7|0
1614674120000|2021-03-02 08:35:20|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614674130000|2021-03-02 08:35:30|3749.7|3737.7|3748.9|3736.9|3749.7|3737.7|3748.9|3736.9|0
1614674140000|2021-03-02 08:35:40|3749.3|3737.3|3748.5|3736.5|3749.4|3737.4|3748.5|3736.5|0
1614674150000|2021-03-02 08:35:50|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1614674170000|2021-03-02 08:36:10|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.5|3735.5|0
1614674180000|2021-03-02 08:36:20|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614674190000|2021-03-02 08:36:30|3749|3737|3749.4|3737.4|3749.4|3737.4|3749|3737|0
1614674200000|2021-03-02 08:36:40|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614674220000|2021-03-02 08:37:00|3750.5|3738.5|3750.7|3738.7|3750.7|3738.7|3750.4|3738.4|0
1614674230000|2021-03-02 08:37:10|3751|3739|3751.5|3739.5|3751.5|3739.5|3751|3739|0
1614674240000|2021-03-02 08:37:20|3752.3|3740.3|3753.3|3741.3|3753.3|3741.3|3752.3|3740.3|6
1614674250000|2021-03-02 08:37:30|3752.8|3740.8|3753.3|3741.3|3753.3|3741.3|3752.8|3740.8|1
1614674260000|2021-03-02 08:37:40|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|3753.7|3741.7|0
1614674280000|2021-03-02 08:38:00|3754|3742|3753.7|3741.7|3754|3742|3753.7|3741.7|0
1614674290000|2021-03-02 08:38:10|3754|3742|3753.7|3741.7|3754|3742|3753.7|3741.7|0
1614674300000|2021-03-02 08:38:20|3753.5|3741.5|3752.9|3740.9|3753.5|3741.5|3752.9|3740.9|0
1614674310000|2021-03-02 08:38:30|3752.7|3740.7|3752.4|3740.4|3752.7|3740.7|3752.4|3740.4|0
1614674330000|2021-03-02 08:38:50|3752|3740|3752|3740|3752|3740|3752|3740|2
1614674370000|2021-03-02 08:39:30|3752.8|3740.8|3752.5|3740.5|3752.8|3740.8|3752.5|3740.5|0
1614674400000|2021-03-02 08:40:00|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1614674440000|2021-03-02 08:40:40|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|3752.5|3740.5|2
1614674470000|2021-03-02 08:41:10|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|3752.6|3740.6|0
1614674480000|2021-03-02 08:41:20|3752.8|3740.8|3752.9|3740.9|3752.9|3740.9|3752.8|3740.8|3
1614674500000|2021-03-02 08:41:40|3753|3741|3753.4|3741.4|3753.4|3741.4|3753|3741|2
1614674510000|2021-03-02 08:41:50|3753.5|3741.5|3754|3742|3754|3742|3753.5|3741.5|0
1614674520000|2021-03-02 08:42:00|||||||||1
1614674530000|2021-03-02 08:42:10|3753.9|3741.9|3753.8|3741.8|3753.9|3741.9|3753.8|3741.8|1
1614674540000|2021-03-02 08:42:20|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3753.9|3741.9|3
1614674550000|2021-03-02 08:42:30|3753.8|3741.8|3752.9|3740.9|3753.8|3741.8|3752.9|3740.9|3
1614674560000|2021-03-02 08:42:40|3753.4|3741.4|3752.8|3740.8|3753.4|3741.4|3752.8|3740.8|0
1614674570000|2021-03-02 08:42:50|3752|3740|3750.9|3738.9|3752|3740|3750.8|3738.8|0
1614674580000|2021-03-02 08:43:00|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|3750.8|3738.8|0
1614674590000|2021-03-02 08:43:10|3750.6|3738.6|3749.6|3737.6|3750.6|3738.6|3749.6|3737.6|1
1614674600000|2021-03-02 08:43:20|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614674610000|2021-03-02 08:43:30|3749.1|3737.1|3749|3737|3749.1|3737.1|3749|3737|0
1614674620000|2021-03-02 08:43:40|3748.9|3736.9|3748.5|3736.5|3748.9|3736.9|3748.4|3736.4|0
1614674630000|2021-03-02 08:43:50|3748.4|3736.4|3745.4|3733.4|3748.4|3736.4|3745.4|3733.4|1
1614674640000|2021-03-02 08:44:00|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|0
1614674650000|2021-03-02 08:44:10|3744.5|3732.5|3744.6|3732.6|3744.6|3732.6|3744.5|3732.5|0
1614674660000|2021-03-02 08:44:20|3745.1|3733.1|3747.1|3735.1|3747.1|3735.1|3745.1|3733.1|0
1614674670000|2021-03-02 08:44:30|3747.3|3735.3|3747.1|3735.1|3747.3|3735.3|3747.1|3735.1|0
1614674690000|2021-03-02 08:44:50|3747|3735|3746.5|3734.5|3747|3735|3746.5|3734.5|0
1614674700000|2021-03-02 08:45:00|3746.2|3734.2|3745.9|3733.9|3746.2|3734.2|3745.9|3733.9|0
1614674710000|2021-03-02 08:45:10|3746.2|3734.2|3747.1|3735.1|3747.1|3735.1|3746.2|3734.2|0
1614674730000|2021-03-02 08:45:30|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1614674740000|2021-03-02 08:45:40|3747.6|3735.6|3747.5|3735.5|3747.6|3735.6|3747.5|3735.5|0
1614674750000|2021-03-02 08:45:50|3747.6|3735.6|3747.5|3735.5|3747.6|3735.6|3747.5|3735.5|0
1614674760000|2021-03-02 08:46:00|3748|3736|3748.1|3736.1|3748.1|3736.1|3748|3736|0
1614674770000|2021-03-02 08:46:10|3748.5|3736.5|3749.4|3737.4|3749.4|3737.4|3748.5|3736.5|0
1614674780000|2021-03-02 08:46:20|3750.1|3738.1|3750.3|3738.3|3750.3|3738.3|3750.1|3738.1|2
1614674790000|2021-03-02 08:46:30|3750.6|3738.6|3749.9|3737.9|3750.6|3738.6|3749.9|3737.9|0
1614674800000|2021-03-02 08:46:40|3750.1|3738.1|3750|3738|3750.1|3738.1|3750|3738|0
1614674810000|2021-03-02 08:46:50|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|0
1614674820000|2021-03-02 08:47:00|3750.5|3738.5|3750.6|3738.6|3750.6|3738.6|3750.5|3738.5|0
1614674830000|2021-03-02 08:47:10|3750.5|3738.5|3750|3738|3750.5|3738.5|3750|3738|0
1614674840000|2021-03-02 08:47:20|3749.6|3737.6|3748.8|3736.8|3749.6|3737.6|3748.8|3736.8|0
1614674860000|2021-03-02 08:47:40|3748.5|3736.5|3747.5|3735.5|3748.5|3736.5|3747.5|3735.5|0
1614674870000|2021-03-02 08:47:50|3747.8|3735.8|3748.1|3736.1|3748.1|3736.1|3747.8|3735.8|0
1614674880000|2021-03-02 08:48:00|3748|3736|3747.6|3735.6|3748|3736|3747.6|3735.6|0
1614674890000|2021-03-02 08:48:10|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|3747.5|3735.5|0
1614674900000|2021-03-02 08:48:20|3747.3|3735.3|3747.5|3735.5|3747.5|3735.5|3747.3|3735.3|0
1614674910000|2021-03-02 08:48:30|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1614674920000|2021-03-02 08:48:40|3747.6|3735.6|3747.5|3735.5|3747.6|3735.6|3747.5|3735.5|0
1614674930000|2021-03-02 08:48:50|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|3747.6|3735.6|0
1614674940000|2021-03-02 08:49:00|3747.7|3735.7|3747.6|3735.6|3747.7|3735.7|3747.6|3735.6|0
1614674950000|2021-03-02 08:49:10|3747.7|3735.7|3748.2|3736.2|3748.2|3736.2|3747.7|3735.7|0
1614674980000|2021-03-02 08:49:40|3748.6|3736.6|3748.7|3736.7|3748.7|3736.7|3748.6|3736.6|0
1614675000000|2021-03-02 08:50:00|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614675060000|2021-03-02 08:51:00|3748.1|3736.1|3747.8|3735.8|3748.1|3736.1|3747.8|3735.8|0
1614675070000|2021-03-02 08:51:10|3748.2|3736.2|3748.3|3736.3|3748.3|3736.3|3748.2|3736.2|0
1614675080000|2021-03-02 08:51:20|3748.7|3736.7|3748|3736|3749.1|3737.1|3747.8|3735.8|0
1614675090000|2021-03-02 08:51:30|3747.8|3735.8|3747.7|3735.7|3747.8|3735.8|3747.7|3735.7|0
1614675120000|2021-03-02 08:52:00|3747.8|3735.8|3747.7|3735.7|3747.8|3735.8|3747.7|3735.7|0
1614675130000|2021-03-02 08:52:10|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|1
1614675140000|2021-03-02 08:52:20|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|3748.3|3736.3|0
1614675250000|2021-03-02 08:54:10|3748|3736|3748.2|3736.2|3748.2|3736.2|3747.8|3735.8|0
1614675260000|2021-03-02 08:54:20|3748.3|3736.3|3747.8|3735.8|3748.3|3736.3|3747.8|3735.8|0
1614675270000|2021-03-02 08:54:30|3748.2|3736.2|3748.3|3736.3|3748.3|3736.3|3748.2|3736.2|0
1614675280000|2021-03-02 08:54:40|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614675290000|2021-03-02 08:54:50|3747.8|3735.8|3745.8|3733.8|3747.8|3735.8|3745.5|3733.5|1
1614675300000|2021-03-02 08:55:00|3746|3734|3745.8|3733.8|3746|3734|3745.8|3733.8|0
1614675310000|2021-03-02 08:55:10|3746|3734|3745.8|3733.8|3746.3|3734.3|3745.8|3733.8|0
1614675330000|2021-03-02 08:55:30|3745.3|3733.3|3745.2|3733.2|3745.8|3733.8|3745.2|3733.2|9
1614675340000|2021-03-02 08:55:40|3745.3|3733.3|3746.7|3734.7|3746.7|3734.7|3745.3|3733.3|4
1614675350000|2021-03-02 08:55:50|3746.9|3734.9|3746.9|3734.9|3747.3|3735.3|3746.4|3734.4|0
1614675380000|2021-03-02 08:56:20|3746.6|3734.6|3747.1|3735.1|3747.1|3735.1|3746.4|3734.4|0
1614675390000|2021-03-02 08:56:30|3746.9|3734.9|3746.9|3734.9|3747.1|3735.1|3746.9|3734.9|0
1614675460000|2021-03-02 08:57:40|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1614675470000|2021-03-02 08:57:50|3745.8|3733.8|3745.7|3733.7|3745.8|3733.8|3745.7|3733.7|0
1614675500000|2021-03-02 08:58:20|3745.2|3733.2|3739.9|3727.9|3745.2|3733.2|3739.9|3727.9|11
1614675510000|2021-03-02 08:58:30|3740.3|3728.3|3741.1|3729.1|3741.1|3729.1|3740.3|3728.3|0
1614675520000|2021-03-02 08:58:40|3742.8|3730.8|3741.9|3729.9|3742.8|3730.8|3741.9|3729.9|1
1614675530000|2021-03-02 08:58:50|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|0
1614675540000|2021-03-02 08:59:00|3741.8|3729.8|3744.2|3732.2|3744.2|3732.2|3741.8|3729.8|5
1614675550000|2021-03-02 08:59:10|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3742.9|3730.9|3
1614675560000|2021-03-02 08:59:20|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|3742.8|3730.8|0
1614675580000|2021-03-02 08:59:40|3742.4|3730.4|3742.9|3730.9|3742.9|3730.9|3742.4|3730.4|0
1614675590000|2021-03-02 08:59:50|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|3742.4|3730.4|0
1614675600000|2021-03-02 09:00:00|3742.8|3730.8|3743.4|3731.4|3743.4|3731.4|3742.8|3730.8|0
1614675610000|2021-03-02 09:00:10|3743.8|3731.8|3744.9|3732.9|3744.9|3732.9|3743.8|3731.8|0
1614675620000|2021-03-02 09:00:20|3745.2|3733.2|3745.8|3733.8|3745.8|3733.8|3745.2|3733.2|3
1614675630000|2021-03-02 09:00:30|||||||||3
1614675640000|2021-03-02 09:00:40|3746.3|3734.3|3747.8|3735.8|3748.3|3736.3|3746.3|3734.3|1
1614675660000|2021-03-02 09:01:00|3746.8|3734.8|3746.3|3734.3|3746.8|3734.8|3745.3|3733.3|0
1614675680000|2021-03-02 09:01:20|3745.9|3733.9|3746.3|3734.3|3746.3|3734.3|3745.8|3733.8|0
1614675690000|2021-03-02 09:01:30|3746.4|3734.4|3746.8|3734.8|3746.9|3734.9|3746.4|3734.4|0
1614675710000|2021-03-02 09:01:50|3746.4|3734.4|3745.8|3733.8|3746.4|3734.4|3745.8|3733.8|0
1614675730000|2021-03-02 09:02:10|3746.2|3734.2|3747.2|3735.2|3747.2|3735.2|3746.2|3734.2|0
1614675740000|2021-03-02 09:02:20|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1614675750000|2021-03-02 09:02:30|3747.7|3735.7|3749.3|3737.3|3749.3|3737.3|3747.7|3735.7|0
1614675780000|2021-03-02 09:03:00|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1614675800000|2021-03-02 09:03:20|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614675810000|2021-03-02 09:03:30|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1614675820000|2021-03-02 09:03:40|3750.1|3738.1|3750.8|3738.8|3750.8|3738.8|3750.1|3738.1|0
1614675830000|2021-03-02 09:03:50|3751.3|3739.3|3751.4|3739.4|3751.4|3739.4|3751.3|3739.3|0
1614675840000|2021-03-02 09:04:00|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1614675850000|2021-03-02 09:04:10|3751.4|3739.4|3751.3|3739.3|3751.4|3739.4|3751.3|3739.3|0
1614675870000|2021-03-02 09:04:30|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|3750.6|3738.6|1
1614675880000|2021-03-02 09:04:40|3751.1|3739.1|3750.8|3738.8|3751.1|3739.1|3750.8|3738.8|0
1614675900000|2021-03-02 09:05:00|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|3750.1|3738.1|0
1614675910000|2021-03-02 09:05:10|3748|3736|3747.1|3735.1|3748|3736|3747.1|3735.1|3
1614675920000|2021-03-02 09:05:20|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|0
1614675930000|2021-03-02 09:05:30|3746.9|3734.9|3747.4|3735.4|3747.4|3735.4|3746.8|3734.8|0
1614675940000|2021-03-02 09:05:40|3747.1|3735.1|3747.4|3735.4|3747.4|3735.4|3747.1|3735.1|0
1614675960000|2021-03-02 09:06:00|3747.9|3735.9|3748.4|3736.4|3748.4|3736.4|3747.9|3735.9|0
1614676000000|2021-03-02 09:06:40|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|3749.1|3737.1|1
1614676010000|2021-03-02 09:06:50|3749.6|3737.6|3749.8|3737.8|3749.8|3737.8|3749.6|3737.6|0
1614676020000|2021-03-02 09:07:00|3750.3|3738.3|3750.9|3738.9|3750.9|3738.9|3750.3|3738.3|0
1614676030000|2021-03-02 09:07:10|3750.8|3738.8|3752.3|3740.3|3752.3|3740.3|3750.8|3738.8|11
1614676040000|2021-03-02 09:07:20|3752.1|3740.1|3751.2|3739.2|3752.5|3740.5|3751.2|3739.2|8
1614676050000|2021-03-02 09:07:30|3751|3739|3751|3739|3751|3739|3750.7|3738.7|1
1614676060000|2021-03-02 09:07:40|3751.7|3739.7|3751.9|3739.9|3751.9|3739.9|3751.7|3739.7|2
1614676070000|2021-03-02 09:07:50|3751.8|3739.8|3751.3|3739.3|3751.8|3739.8|3751.3|3739.3|1
1614676080000|2021-03-02 09:08:00|3751.8|3739.8|3751.7|3739.7|3751.8|3739.8|3751.7|3739.7|0
1614676100000|2021-03-02 09:08:20|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|0
1614676110000|2021-03-02 09:08:30|3752.3|3740.3|3752.3|3740.3|3752.3|3740.3|3751.8|3739.8|0
1614676120000|2021-03-02 09:08:40|3752.7|3740.7|3752.4|3740.4|3752.7|3740.7|3752.4|3740.4|0
1614676130000|2021-03-02 09:08:50|3752.9|3740.9|3752.2|3740.2|3752.9|3740.9|3752.2|3740.2|0
1614676140000|2021-03-02 09:09:00|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|3751.8|3739.8|0
1614676150000|2021-03-02 09:09:10|3751.5|3739.5|3751.4|3739.4|3751.9|3739.9|3751.4|3739.4|0
1614676170000|2021-03-02 09:09:30|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|0
1614676190000|2021-03-02 09:09:50|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1614676220000|2021-03-02 09:10:20|3751.5|3739.5|3751|3739|3751.5|3739.5|3751|3739|0
1614676230000|2021-03-02 09:10:30|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1614676300000|2021-03-02 09:11:40|3751.3|3739.3|3751.8|3739.8|3751.9|3739.9|3751.3|3739.3|0
1614676310000|2021-03-02 09:11:50|3751.4|3739.4|3751.9|3739.9|3751.9|3739.9|3751.4|3739.4|0
1614676320000|2021-03-02 09:12:00|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|7
1614676340000|2021-03-02 09:12:20|3752.9|3740.9|3752.8|3740.8|3752.9|3740.9|3752.4|3740.4|1
1614676350000|2021-03-02 09:12:30|3752.7|3740.7|3752.7|3740.7|3752.7|3740.7|3752.7|3740.7|0
1614676360000|2021-03-02 09:12:40|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|1
1614676370000|2021-03-02 09:12:50|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|3751.2|3739.2|0
1614676380000|2021-03-02 09:13:00|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|1
1614676390000|2021-03-02 09:13:10|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1614676410000|2021-03-02 09:13:30|3752.5|3740.5|3752.4|3740.4|3752.5|3740.5|3752.4|3740.4|4
1614676420000|2021-03-02 09:13:40|3752.5|3740.5|3753.2|3741.2|3753.2|3741.2|3752.5|3740.5|2
1614676430000|2021-03-02 09:13:50|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|3753.3|3741.3|0
1614676440000|2021-03-02 09:14:00|3753|3741|3753|3741|3753|3741|3753|3741|0
1614676450000|2021-03-02 09:14:10|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|3752.9|3740.9|0
1614676460000|2021-03-02 09:14:20|3753|3741|3753.3|3741.3|3753.3|3741.3|3753|3741|0
1614676470000|2021-03-02 09:14:30|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|3753.1|3741.1|0
1614676500000|2021-03-02 09:15:00|3753.5|3741.5|3753.4|3741.4|3753.6|3741.6|3753.4|3741.4|0
1614676510000|2021-03-02 09:15:10|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|0
1614676520000|2021-03-02 09:15:20|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|3753.6|3741.6|0
1614676540000|2021-03-02 09:15:40|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|3753.5|3741.5|2
1614676570000|2021-03-02 09:16:10|3754|3742|3754.1|3742.1|3754.1|3742.1|3754|3742|8
1614676580000|2021-03-02 09:16:20|3754.5|3742.5|3754.6|3742.6|3754.6|3742.6|3754.5|3742.5|4
1614676590000|2021-03-02 09:16:30|||||||||5
1614676600000|2021-03-02 09:16:40|3754.9|3742.9|3757|3745|3757|3745|3754.9|3742.9|39
1614676610000|2021-03-02 09:16:50|3758|3746|3759.2|3747.2|3759.2|3747.2|3758|3746|17
1614676620000|2021-03-02 09:17:00|3759.5|3747.5|3759.3|3747.3|3759.5|3747.5|3759.3|3747.3|0
1614676630000|2021-03-02 09:17:10|3759.6|3747.6|3759.5|3747.5|3759.9|3747.9|3759.5|3747.5|0
1614676640000|2021-03-02 09:17:20|3759.9|3747.9|3760.8|3748.8|3761.3|3749.3|3759.3|3747.3|7
1614676650000|2021-03-02 09:17:30|3762|3750|3765.5|3753.5|3765.5|3753.5|3762|3750|13
1614676660000|2021-03-02 09:17:40|3766.3|3754.3|3767.9|3755.9|3770.4|3758.4|3766.3|3754.3|22
1614676670000|2021-03-02 09:17:50|3767.5|3755.5|3766.3|3754.3|3768.8|3756.8|3766.3|3754.3|11
1614676680000|2021-03-02 09:18:00|3765.8|3753.8|3764.9|3752.9|3766.3|3754.3|3763.9|3751.9|5
1614676690000|2021-03-02 09:18:10|3764.6|3752.6|3763|3751|3764.6|3752.6|3763|3751|3
1614676700000|2021-03-02 09:18:20|3762.2|3750.2|3762.4|3750.4|3762.4|3750.4|3762.2|3750.2|17
1614676710000|2021-03-02 09:18:30|3762.5|3750.5|3762|3750|3762.5|3750.5|3762|3750|6
1614676720000|2021-03-02 09:18:40|3761.9|3749.9|3760.9|3748.9|3762.6|3750.6|3760.8|3748.8|1
1614676730000|2021-03-02 09:18:50|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|3760.5|3748.5|3
1614676740000|2021-03-02 09:19:00|3760.7|3748.7|3761.2|3749.2|3761.2|3749.2|3760.2|3748.2|4
1614676750000|2021-03-02 09:19:10|||||||||9
1614676760000|2021-03-02 09:19:20|3761|3749|3760.7|3748.7|3761|3749|3760.7|3748.7|4
1614676770000|2021-03-02 09:19:30|3760.5|3748.5|3760.3|3748.3|3760.5|3748.5|3760.3|3748.3|3
1614676780000|2021-03-02 09:19:40|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|3760.4|3748.4|0
1614676790000|2021-03-02 09:19:50|3760.3|3748.3|3760|3748|3760.3|3748.3|3759.6|3747.6|0
1614676800000|2021-03-02 09:20:00|3760.1|3748.1|3760.4|3748.4|3760.5|3748.5|3760.1|3748.1|5
1614676810000|2021-03-02 09:20:10|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|2
1614676820000|2021-03-02 09:20:20|3759.8|3747.8|3759.6|3747.6|3759.8|3747.8|3759.6|3747.6|10
1614676830000|2021-03-02 09:20:30|3760|3748|3760.3|3748.3|3760.3|3748.3|3760|3748|0
1614676840000|2021-03-02 09:20:40|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3760.1|3748.1|3
1614676860000|2021-03-02 09:21:00|3760.3|3748.3|3761.9|3749.9|3761.9|3749.9|3760.3|3748.3|3
1614676880000|2021-03-02 09:21:20|3762.4|3750.4|3765.3|3753.3|3765.3|3753.3|3762.4|3750.4|6
1614676890000|2021-03-02 09:21:30|3765.1|3753.1|3764.6|3752.6|3765.1|3753.1|3764.6|3752.6|0
1614676900000|2021-03-02 09:21:40|3765.3|3753.3|3767.1|3755.1|3767.1|3755.1|3765.3|3753.3|4
1614676910000|2021-03-02 09:21:50|3767.3|3755.3|3766|3754|3767.3|3755.3|3766|3754|2
1614676920000|2021-03-02 09:22:00|3766.2|3754.2|3769.8|3757.8|3769.8|3757.8|3766.2|3754.2|3
1614676930000|2021-03-02 09:22:10|3770.1|3758.1|3768.5|3756.5|3770.1|3758.1|3768|3756|10
1614676940000|2021-03-02 09:22:20|3768.1|3756.1|3767.9|3755.9|3768.6|3756.6|3767.9|3755.9|1
1614676950000|2021-03-02 09:22:30|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|2
1614676960000|2021-03-02 09:22:40|3767.8|3755.8|3767.4|3755.4|3767.8|3755.8|3767.4|3755.4|0
1614676970000|2021-03-02 09:22:50|3767.3|3755.3|3766.8|3754.8|3767.3|3755.3|3766.8|3754.8|0
1614676980000|2021-03-02 09:23:00|3766.6|3754.6|3767.4|3755.4|3767.4|3755.4|3766.6|3754.6|0
1614676990000|2021-03-02 09:23:10|3767.9|3755.9|3770.7|3758.7|3770.7|3758.7|3767.9|3755.9|2
1614677000000|2021-03-02 09:23:20|3771.1|3759.1|3771.1|3759.1|3771.6|3759.6|3771.1|3759.1|5
1614677010000|2021-03-02 09:23:30|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|4
1614677020000|2021-03-02 09:23:40|3772|3760|3772|3760|3772|3760|3772|3760|9
1614677040000|2021-03-02 09:24:00|3770.5|3758.5|3770|3758|3770.5|3758.5|3770|3758|9
1614677050000|2021-03-02 09:24:10|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|3769.1|3757.1|0
1614677060000|2021-03-02 09:24:20|3769.7|3757.7|3769.6|3757.6|3770.2|3758.2|3769.5|3757.5|0
1614677070000|2021-03-02 09:24:30|3769.7|3757.7|3769.6|3757.6|3769.7|3757.7|3769.6|3757.6|0
1614677080000|2021-03-02 09:24:40|3770|3758|3770.2|3758.2|3770.2|3758.2|3770|3758|0
1614677090000|2021-03-02 09:24:50|3770.6|3758.6|3773.7|3761.7|3773.7|3761.7|3770.6|3758.6|5
1614677100000|2021-03-02 09:25:00|3773.9|3761.9|3779.1|3767.1|3780.9|3768.9|3773.4|3761.4|8
1614677110000|2021-03-02 09:25:10|3779|3767|3777.5|3765.5|3779|3767|3775.5|3763.5|2
1614677120000|2021-03-02 09:25:20|3777.6|3765.6|3776.6|3764.6|3778.1|3766.1|3776.6|3764.6|0
1614677130000|2021-03-02 09:25:30|3776.5|3764.5|3777.7|3765.7|3777.7|3765.7|3776.2|3764.2|5
1614677140000|2021-03-02 09:25:40|3778.1|3766.1|3777.7|3765.7|3778.1|3766.1|3777.7|3765.7|5
1614677150000|2021-03-02 09:25:50|3778.1|3766.1|3780.5|3768.5|3781|3769|3778.1|3766.1|7
1614677160000|2021-03-02 09:26:00|3780.1|3768.1|3779.7|3767.7|3780.1|3768.1|3777.2|3765.2|9
1614677170000|2021-03-02 09:26:10|3780.2|3768.2|3779.2|3767.2|3780.2|3768.2|3779.2|3767.2|0
1614677180000|2021-03-02 09:26:20|3779.1|3767.1|3782.9|3770.9|3783.9|3771.9|3779.1|3767.1|19
1614677190000|2021-03-02 09:26:30|3782.6|3770.6|3783.7|3771.7|3783.9|3771.9|3782.4|3770.4|15
1614677200000|2021-03-02 09:26:40|3784.6|3772.6|3784|3772|3784.6|3772.6|3784|3772|3
1614677210000|2021-03-02 09:26:50|3783.5|3771.5|3781.7|3769.7|3783.5|3771.5|3781.6|3769.6|5
1614677220000|2021-03-02 09:27:00|3782.1|3770.1|3782.6|3770.6|3782.6|3770.6|3782.1|3770.1|1
1614677230000|2021-03-02 09:27:10|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1614677240000|2021-03-02 09:27:20|3782.6|3770.6|3782.7|3770.7|3782.7|3770.7|3782.6|3770.6|0
1614677260000|2021-03-02 09:27:40|3781.7|3769.7|3781.3|3769.3|3785.1|3773.1|3781.3|3769.3|4
1614677270000|2021-03-02 09:27:50|3780.6|3768.6|3779.8|3767.8|3781.3|3769.3|3779.8|3767.8|10
1614677280000|2021-03-02 09:28:00|3780.3|3768.3|3781.3|3769.3|3781.3|3769.3|3779.8|3767.8|5
1614677290000|2021-03-02 09:28:10|3780.6|3768.6|3781.5|3769.5|3781.5|3769.5|3780.6|3768.6|2
1614677300000|2021-03-02 09:28:20|3781.8|3769.8|3782.6|3770.6|3782.6|3770.6|3781.8|3769.8|2
1614677310000|2021-03-02 09:28:30|3783|3771|3783.5|3771.5|3783.6|3771.6|3783|3771|0
1614677320000|2021-03-02 09:28:40|3783.6|3771.6|3785.2|3773.2|3785.2|3773.2|3783.6|3771.6|0
1614677330000|2021-03-02 09:28:50|3785.7|3773.7|3788.2|3776.2|3788.2|3776.2|3784.7|3772.7|2
1614677340000|2021-03-02 09:29:00|3787.9|3775.9|3787.4|3775.4|3787.9|3775.9|3787.4|3775.4|1
1614677350000|2021-03-02 09:29:10|3787.7|3775.7|3785.7|3773.7|3787.7|3775.7|3785.7|3773.7|7
1614677360000|2021-03-02 09:29:20|3786.1|3774.1|3785.7|3773.7|3786.2|3774.2|3785.7|3773.7|0
1614677370000|2021-03-02 09:29:30|3783.9|3771.9|3785.7|3773.7|3786.2|3774.2|3783.9|3771.9|5
1614677380000|2021-03-02 09:29:40|3784.7|3772.7|3787.7|3775.7|3789.7|3777.7|3784.7|3772.7|5
1614677390000|2021-03-02 09:29:50|3787.9|3775.9|3786.7|3774.7|3787.9|3775.9|3786.5|3774.5|4
1614677400000|2021-03-02 09:30:00|3786.6|3774.6|3787.7|3775.7|3787.7|3775.7|3785.9|3773.9|5
1614677410000|2021-03-02 09:30:10|3788.1|3776.1|3785.7|3773.7|3788.1|3776.1|3785.7|3773.7|15
1614677420000|2021-03-02 09:30:20|3786.1|3774.1|3785.9|3773.9|3786.2|3774.2|3785.6|3773.6|5
1614677430000|2021-03-02 09:30:30|3786.9|3774.9|3786.4|3774.4|3786.9|3774.9|3786.4|3774.4|0
1614677440000|2021-03-02 09:30:40|3786.2|3774.2|3786.7|3774.7|3787.2|3775.2|3786.2|3774.2|7
1614677450000|2021-03-02 09:30:50|3785.2|3773.2|3785.4|3773.4|3785.7|3773.7|3785.2|3773.2|2
1614677460000|2021-03-02 09:31:00|3786.2|3774.2|3778.7|3766.7|3786.2|3774.2|3778.7|3766.7|4
1614677470000|2021-03-02 09:31:10|3778.4|3766.4|3778.7|3766.7|3778.7|3766.7|3777.7|3765.7|5
1614677480000|2021-03-02 09:31:20|3776.2|3764.2|3776.7|3764.7|3777.2|3765.2|3776.2|3764.2|5
1614677490000|2021-03-02 09:31:30|3776.2|3764.2|3777.7|3765.7|3779.9|3767.9|3775.1|3763.1|4
1614677500000|2021-03-02 09:31:40|3777.2|3765.2|3777.7|3765.7|3777.7|3765.7|3777.1|3765.1|0
1614677510000|2021-03-02 09:31:50|3778.2|3766.2|3777.7|3765.7|3778.7|3766.7|3777.7|3765.7|3
1614677520000|2021-03-02 09:32:00|3771.2|3759.2|3777.1|3765.1|3781|3769|3771.2|3759.2|15
1614677530000|2021-03-02 09:32:10|3776.9|3764.9|3777.6|3765.6|3777.6|3765.6|3776.8|3764.8|1
1614677540000|2021-03-02 09:32:20|3777.8|3765.8|3771.1|3759.1|3778.6|3766.6|3769.9|3750.9|7
1614677550000|2021-03-02 09:32:30|3770.6|3758.6|3771.1|3759.1|3773.2|3761.2|3770.6|3758.6|11
1614677560000|2021-03-02 09:32:40|3770|3758|3775.4|3763.4|3775.4|3763.4|3768.3|3756.3|0
1614677570000|2021-03-02 09:32:50|3775.6|3763.6|3777.6|3765.6|3777.6|3765.6|3774.1|3762.1|12
1614677580000|2021-03-02 09:33:00|3777.4|3765.4|3778.9|3766.9|3778.9|3766.9|3777.4|3765.4|7
1614677590000|2021-03-02 09:33:10|3780.2|3768.2|3780.6|3768.6|3783.1|3771.1|3780|3768|6
1614677600000|2021-03-02 09:33:20|3780.4|3768.4|3780.2|3768.2|3780.6|3768.6|3779.4|3767.4|0
1614677610000|2021-03-02 09:33:30|3779.8|3767.8|3780.2|3768.2|3780.2|3768.2|3778.6|3766.6|0
1614677620000|2021-03-02 09:33:40|3779.5|3767.5|3778.7|3766.7|3779.7|3767.7|3778.7|3766.7|1
1614677630000|2021-03-02 09:33:50|3779.4|3767.4|3779.7|3767.7|3779.7|3767.7|3778.2|3766.2|4
1614677640000|2021-03-02 09:34:00|3778.6|3766.6|3776.6|3764.6|3779.6|3767.6|3776.6|3764.6|2
1614677650000|2021-03-02 09:34:10|3776.9|3764.9|3776.1|3764.1|3776.9|3764.9|3776.1|3764.1|0
1614677660000|2021-03-02 09:34:20|3776.2|3764.2|3776.7|3764.7|3776.7|3764.7|3776.1|3764.1|0
1614677670000|2021-03-02 09:34:30|3777.4|3765.4|3778.7|3766.7|3778.7|3766.7|3777.4|3765.4|0
1614677690000|2021-03-02 09:34:50|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|3778.6|3766.6|0
1614677700000|2021-03-02 09:35:00|3778.4|3766.4|3778.6|3766.6|3778.6|3766.6|3777.6|3765.6|0
1614677710000|2021-03-02 09:35:10|3778.7|3766.7|3779.3|3767.3|3779.3|3767.3|3778.7|3766.7|4
1614677720000|2021-03-02 09:35:20|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|3779.2|3767.2|0
1614677730000|2021-03-02 09:35:30|3779.3|3767.3|3781.5|3769.5|3781.5|3769.5|3779.3|3767.3|13
1614677740000|2021-03-02 09:35:40|3781.8|3769.8|3783.5|3771.5|3783.5|3771.5|3781.8|3769.8|0
1614677750000|2021-03-02 09:35:50|3784.2|3772.2|3784.2|3772.2|3784.7|3772.7|3784.2|3772.2|0
1614677760000|2021-03-02 09:36:00|3784.1|3772.1|3784.3|3772.3|3784.3|3772.3|3784.1|3772.1|0
1614677770000|2021-03-02 09:36:10|3783.6|3771.6|3782.7|3770.7|3783.6|3771.6|3782.7|3770.7|0
1614677780000|2021-03-02 09:36:20|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1614677790000|2021-03-02 09:36:30|3782.8|3770.8|3782.2|3770.2|3782.8|3770.8|3781.6|3769.6|0
1614677800000|2021-03-02 09:36:40|3782.3|3770.3|3782.3|3770.3|3783.2|3771.2|3782.3|3770.3|0
1614677810000|2021-03-02 09:36:50|3782.2|3770.2|3782.3|3770.3|3782.3|3770.3|3782.2|3770.2|0
1614677820000|2021-03-02 09:37:00|3782.8|3770.8|3782.7|3770.7|3782.8|3770.8|3782.7|3770.7|0
1614677830000|2021-03-02 09:37:10|3782.6|3770.6|3782.7|3770.7|3782.7|3770.7|3782.6|3770.6|0
1614677840000|2021-03-02 09:37:20|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|0
1614677850000|2021-03-02 09:37:30|3782.7|3770.7|3783.2|3771.2|3783.3|3771.3|3782.7|3770.7|0
1614677860000|2021-03-02 09:37:40|3783.8|3771.8|3784.8|3772.8|3784.8|3772.8|3783.8|3771.8|0
1614677870000|2021-03-02 09:37:50|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1614677880000|2021-03-02 09:38:00|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|0
1614677890000|2021-03-02 09:38:10|3785.2|3773.2|3784.8|3772.8|3785.2|3773.2|3784.8|3772.8|0
1614677900000|2021-03-02 09:38:20|3785|3773|3784.7|3772.7|3785|3773|3784.7|3772.7|0
1614677910000|2021-03-02 09:38:30|3784.3|3772.3|3783.8|3771.8|3784.6|3772.6|3783.8|3771.8|1
1614677920000|2021-03-02 09:38:40|3782.5|3770.5|3782|3770|3782.5|3770.5|3782|3770|1
1614677930000|2021-03-02 09:38:50|3782.3|3770.3|3781.7|3769.7|3782.8|3770.8|3781.7|3769.7|0
1614677940000|2021-03-02 09:39:00|3780.8|3768.8|3777.3|3765.3|3780.8|3768.8|3777.3|3765.3|0
1614677950000|2021-03-02 09:39:10|3776.3|3764.3|3776.8|3764.8|3777.2|3765.2|3776.3|3764.3|0
1614677960000|2021-03-02 09:39:20|3776.7|3764.7|3779.3|3767.3|3780|3768|3776.7|3764.7|1
1614677970000|2021-03-02 09:39:30|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1614677980000|2021-03-02 09:39:40|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1614677990000|2021-03-02 09:39:50|3779.8|3767.8|3779.3|3767.3|3779.8|3767.8|3779.3|3767.3|0
1614678000000|2021-03-02 09:40:00|3779.7|3767.7|3781.5|3769.5|3781.5|3769.5|3779.7|3767.7|0
1614678020000|2021-03-02 09:40:20|3781|3769|3781.8|3769.8|3781.8|3769.8|3781|3769|0
1614678040000|2021-03-02 09:40:40|3780.8|3768.8|3780.5|3768.5|3780.8|3768.8|3780.5|3768.5|1
1614678050000|2021-03-02 09:40:50|3780|3768|3779.3|3767.3|3780|3768|3779.3|3767.3|0
1614678060000|2021-03-02 09:41:00|3779.2|3767.2|3778.2|3766.2|3779.2|3767.2|3777.8|3765.8|0
1614678070000|2021-03-02 09:41:10|3777.1|3765.1|3775.5|3763.5|3777.1|3765.1|3775.5|3763.5|0
1614678080000|2021-03-02 09:41:20|3776|3764|3776.2|3764.2|3776.2|3764.2|3776|3764|0
1614678100000|2021-03-02 09:41:40|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|0
1614678110000|2021-03-02 09:41:50|3778.8|3766.8|3778.9|3766.9|3778.9|3766.9|3778.8|3766.8|0
1614678120000|2021-03-02 09:42:00|3779.3|3767.3|3779.3|3767.3|3779.4|3767.4|3779.3|3767.3|0
1614678130000|2021-03-02 09:42:10|3777.3|3765.3|3778.3|3766.3|3778.3|3766.3|3775.8|3763.8|2
1614678140000|2021-03-02 09:42:20|3778.2|3766.2|3777.5|3765.5|3778.2|3766.2|3777.5|3765.5|0
1614678150000|2021-03-02 09:42:30|3778|3766|3778|3766|3778|3766|3778|3766|0
1614678160000|2021-03-02 09:42:40|3777.4|3765.4|3776|3764|3777.4|3765.4|3776|3764|0
1614678170000|2021-03-02 09:42:50|3775.7|3763.7|3775.4|3763.4|3776|3764|3773.9|3761.9|0
1614678180000|2021-03-02 09:43:00|3775.5|3763.5|3776|3764|3776|3764|3775.5|3763.5|0
1614678190000|2021-03-02 09:43:10|3775.5|3763.5|3775.2|3763.2|3775.7|3763.7|3775.2|3763.2|0
1614678200000|2021-03-02 09:43:20|3775|3763|3775.5|3763.5|3775.5|3763.5|3775|3763|0
1614678210000|2021-03-02 09:43:30|3775.4|3763.4|3774.9|3762.9|3775.4|3763.4|3774.9|3762.9|0
1614678220000|2021-03-02 09:43:40|3775|3763|3775.5|3763.5|3775.5|3763.5|3774|3762|0
1614678240000|2021-03-02 09:44:00|3775.2|3763.2|3773.5|3761.5|3775.2|3763.2|3773.5|3761.5|0
1614678250000|2021-03-02 09:44:10|3773.9|3761.9|3771|3759|3774.2|3762.2|3771|3759|0
1614678260000|2021-03-02 09:44:20|3769.9|3757.9|3770.8|3758.8|3771|3759|3769.9|3757.9|1
1614678270000|2021-03-02 09:44:30|3770.5|3758.5|3771.3|3759.3|3771.8|3759.8|3769.7|3757.7|1
1614678280000|2021-03-02 09:44:40|3772|3760|3771.3|3759.3|3772.2|3760.2|3771.3|3759.3|0
1614678290000|2021-03-02 09:44:50|3772.2|3760.2|3774.3|3762.3|3774.3|3762.3|3772.2|3760.2|1
1614678300000|2021-03-02 09:45:00|3775.4|3763.4|3774.8|3762.8|3775.4|3763.4|3774.8|3762.8|0
1614678310000|2021-03-02 09:45:10|3774.7|3762.7|3773.2|3761.2|3774.7|3762.7|3773.2|3761.2|0
1614678320000|2021-03-02 09:45:20|3772.7|3760.7|3773.5|3761.5|3773.5|3761.5|3772.7|3760.7|0
1614678340000|2021-03-02 09:45:40|3774.2|3762.2|3773.8|3761.8|3774.2|3762.2|3773.8|3761.8|0
1614678350000|2021-03-02 09:45:50|3773.9|3761.9|3773.8|3761.8|3773.9|3761.9|3773.8|3761.8|0
1614678360000|2021-03-02 09:46:00|3774.2|3762.2|3774.8|3762.8|3774.8|3762.8|3774.2|3762.2|1
1614678380000|2021-03-02 09:46:20|3774.3|3762.3|3774.2|3762.2|3774.3|3762.3|3773.7|3761.7|0
1614678400000|2021-03-02 09:46:40|3774|3762|3774|3762|3774.2|3762.2|3774|3762|0
1614678410000|2021-03-02 09:46:50|3772.8|3760.8|3774.2|3762.2|3774.2|3762.2|3772.8|3760.8|1
1614678420000|2021-03-02 09:47:00|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|3774.8|3762.8|2
1614678430000|2021-03-02 09:47:10|3776.2|3764.2|3774.3|3762.3|3776.2|3764.2|3773.9|3761.9|7
1614678440000|2021-03-02 09:47:20|3773.2|3761.2|3771.3|3759.3|3773.2|3761.2|3771.3|3759.3|2
1614678450000|2021-03-02 09:47:30|3770.7|3758.7|3770|3758|3770.7|3758.7|3769.4|3757.4|5
1614678460000|2021-03-02 09:47:40|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.5|3758.5|0
1614678470000|2021-03-02 09:47:50|3771.2|3759.2|3770.5|3758.5|3772.7|3760.7|3770.5|3758.5|0
1614678480000|2021-03-02 09:48:00|3770.7|3758.7|3770.7|3758.7|3771.3|3759.3|3770.7|3758.7|0
1614678490000|2021-03-02 09:48:10|3771.2|3759.2|3771.8|3759.8|3771.8|3759.8|3771.2|3759.2|0
1614678510000|2021-03-02 09:48:30|3771.7|3759.7|3770.5|3758.5|3771.7|3759.7|3769.9|3757.9|0
1614678520000|2021-03-02 09:48:40|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|0
1614678530000|2021-03-02 09:48:50|3769.2|3757.2|3768.8|3756.8|3769.2|3757.2|3767.5|3755.5|2
1614678540000|2021-03-02 09:49:00|3770|3758|3769.1|3757.1|3770|3758|3768.6|3756.6|0
1614678550000|2021-03-02 09:49:10|3769.5|3757.5|3770.5|3758.5|3771.1|3759.1|3768.8|3756.8|19
1614678560000|2021-03-02 09:49:20|3770.1|3758.1|3771.1|3759.1|3771.1|3759.1|3770.1|3758.1|0
1614678570000|2021-03-02 09:49:30|3771.5|3759.5|3768.6|3756.6|3771.9|3759.9|3768.6|3756.6|5
1614678580000|2021-03-02 09:49:40|||||||||2
1614678590000|2021-03-02 09:49:50|3769.3|3757.3|3769.9|3757.9|3769.9|3757.9|3769.3|3757.3|1
1614678600000|2021-03-02 09:50:00|3769.4|3757.4|3770.6|3758.6|3770.6|3758.6|3769.4|3757.4|0
1614678610000|2021-03-02 09:50:10|3770.4|3758.4|3770.6|3758.6|3770.6|3758.6|3770.4|3758.4|0
1614678620000|2021-03-02 09:50:20|3769.1|3757.1|3768.6|3756.6|3769.1|3757.1|3768.6|3756.6|7
1614678630000|2021-03-02 09:50:30|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|1
1614678640000|2021-03-02 09:50:40|||||||||1
1614678650000|2021-03-02 09:50:50|3769|3757|3769|3757|3769|3757|3769|3757|1
1614678660000|2021-03-02 09:51:00|||||||||2
1614678670000|2021-03-02 09:51:10|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|1
1614678690000|2021-03-02 09:51:30|3769.6|3757.6|3768.6|3756.6|3769.6|3757.6|3768.6|3756.6|1
1614678700000|2021-03-02 09:51:40|3768.8|3756.8|3768.1|3756.1|3768.8|3756.8|3768.1|3756.1|0
1614678710000|2021-03-02 09:51:50|3769.1|3757.1|3769.8|3757.8|3770|3758|3769.1|3757.1|0
1614678720000|2021-03-02 09:52:00|3770.5|3758.5|3769.9|3757.9|3770.5|3758.5|3769.4|3757.4|0
1614678730000|2021-03-02 09:52:10|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770|3758|0
1614678740000|2021-03-02 09:52:20|3770.2|3758.2|3770.5|3758.5|3770.5|3758.5|3769.3|3757.3|0
1614678750000|2021-03-02 09:52:30|3770.2|3758.2|3774.5|3762.5|3774.5|3762.5|3770|3758|12
1614678760000|2021-03-02 09:52:40|3774.6|3762.6|3774.5|3762.5|3774.6|3762.6|3774.5|3762.5|1
1614678770000|2021-03-02 09:52:50|3774.9|3762.9|3775.5|3763.5|3775.6|3763.6|3774.8|3762.8|8
1614678780000|2021-03-02 09:53:00|3775.1|3763.1|3773.8|3761.8|3775.1|3763.1|3773.1|3761.1|5
1614678790000|2021-03-02 09:53:10|3773.4|3761.4|3774.3|3762.3|3774.3|3762.3|3773.3|3761.3|0
1614678800000|2021-03-02 09:53:20|3773.1|3761.1|3772.9|3760.9|3773.1|3761.1|3772.9|3760.9|0
1614678810000|2021-03-02 09:53:30|3773|3761|3772|3760|3773|3761|3771.9|3759.9|1
1614678830000|2021-03-02 09:53:50|3772.1|3760.1|3772.5|3760.5|3773.5|3761.5|3772.1|3760.1|0
1614678840000|2021-03-02 09:54:00|3772.1|3760.1|3771|3759|3772.1|3760.1|3771|3759|0
1614678850000|2021-03-02 09:54:10|3770.6|3758.6|3770.5|3758.5|3770.6|3758.6|3770.5|3758.5|0
1614678860000|2021-03-02 09:54:20|3771|3759|3770.3|3758.3|3771.5|3759.5|3770.1|3758.1|6
1614678870000|2021-03-02 09:54:30|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|0
1614678880000|2021-03-02 09:54:40|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1614678890000|2021-03-02 09:54:50|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|1
1614678900000|2021-03-02 09:55:00|3769.8|3757.8|3770|3758|3770.1|3758.1|3769.8|3757.8|0
1614678910000|2021-03-02 09:55:10|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|4
1614678920000|2021-03-02 09:55:20|3770.6|3758.6|3771|3759|3771|3759|3770.6|3758.6|5
1614678930000|2021-03-02 09:55:30|3770.6|3758.6|3770.5|3758.5|3770.6|3758.6|3770.5|3758.5|1
1614678940000|2021-03-02 09:55:40|3769.8|3757.8|3770.2|3758.2|3770.4|3758.4|3769.8|3757.8|2
1614678950000|2021-03-02 09:55:50|3770.9|3758.9|3768.8|3756.8|3771.4|3759.4|3768.8|3756.8|2
1614678960000|2021-03-02 09:56:00|3769.9|3757.9|3770.6|3758.6|3771.1|3759.1|3769.6|3757.6|6
1614678970000|2021-03-02 09:56:10|3770.8|3758.8|3770.8|3758.8|3771.5|3759.5|3770.6|3758.6|2
1614678980000|2021-03-02 09:56:20|3770.6|3758.6|3771.3|3759.3|3771.3|3759.3|3770.6|3758.6|1
1614678990000|2021-03-02 09:56:30|||||||||1
1614679010000|2021-03-02 09:56:50|3769.3|3757.3|3771.5|3759.5|3771.6|3759.6|3769.3|3757.3|23
1614679020000|2021-03-02 09:57:00|3772.5|3760.5|3773.2|3761.2|3773.5|3761.5|3771.6|3759.6|45
1614679030000|2021-03-02 09:57:10|3772.5|3760.5|3773.6|3761.6|3773.6|3761.6|3772.5|3760.5|2
1614679040000|2021-03-02 09:57:20|3773.5|3761.5|3774.3|3762.3|3774.3|3762.3|3773.5|3761.5|1
1614679050000|2021-03-02 09:57:30|3774.1|3762.1|3774.8|3762.8|3774.8|3762.8|3774.1|3762.1|2
1614679060000|2021-03-02 09:57:40|3774.4|3762.4|3774.1|3762.1|3774.4|3762.4|3774.1|3762.1|0
1614679070000|2021-03-02 09:57:50|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1614679080000|2021-03-02 09:58:00|3772.9|3760.9|3773.5|3761.5|3773.5|3761.5|3772.8|3760.8|3
1614679090000|2021-03-02 09:58:10|||||||||4
1614679100000|2021-03-02 09:58:20|3773.8|3761.8|3774.1|3762.1|3774.1|3762.1|3773.8|3761.8|6
1614679110000|2021-03-02 09:58:30|3774|3762|3774|3762|3774.5|3762.5|3773.5|3761.5|14
1614679120000|2021-03-02 09:58:40|3773.8|3761.8|3774.7|3762.7|3774.7|3762.7|3773.5|3761.5|4
1614679130000|2021-03-02 09:58:50|3774.6|3762.6|3774.2|3762.2|3774.6|3762.6|3774.1|3762.1|2
1614679140000|2021-03-02 09:59:00|3774.1|3762.1|3773.5|3761.5|3774.1|3762.1|3773.5|3761.5|7
1614679150000|2021-03-02 09:59:10|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|9
1614679160000|2021-03-02 09:59:20|3774.5|3762.5|3775.5|3763.5|3775.5|3763.5|3774.5|3762.5|7
1614679170000|2021-03-02 09:59:30|3775.1|3763.1|3775.1|3763.1|3775.5|3763.5|3775|3763|12
1614679180000|2021-03-02 09:59:40|3774.7|3762.7|3772.6|3760.6|3774.7|3762.7|3772.6|3760.6|4
1614679190000|2021-03-02 09:59:50|3773|3761|3772.8|3760.8|3774.3|3762.3|3772.1|3760.1|14
1614738600000|2021-03-03 02:30:00|3758.2|3746.2|3761.1|3745.1|3761.1|3746.6|3755.4|3743.4|0
1614738610000|2021-03-03 02:30:10|3758.8|3746.8|3760.4|3748.4|3761.6|3749.6|3757.3|3745.1|0
1614738620000|2021-03-03 02:30:20|3760.6|3748.6|3763|3751|3764.1|3751.3|3760.3|3748.1|1
1614738630000|2021-03-03 02:30:30|3763.3|3751.3|3761.3|3749.3|3766.1|3751.6|3761.2|3749.2|0
1614738640000|2021-03-03 02:30:40|3761|3749|3758.6|3746.6|3761|3749|3758.6|3746.6|2
1614738650000|2021-03-03 02:30:50|3758.1|3746.1|3760|3748|3760|3748|3758.1|3746.1|3
1614738660000|2021-03-03 02:31:00|3760.3|3748.3|3758.2|3746.2|3760.3|3748.3|3757.5|3745.5|23
1614738670000|2021-03-03 02:31:10|3758.7|3746.7|3758.2|3746.2|3759.8|3747.8|3758|3746|6
1614738680000|2021-03-03 02:31:20|3758.5|3746.5|3752.2|3740.2|3758.5|3746.5|3752.2|3740.2|34
1614738690000|2021-03-03 02:31:30|3752.9|3740.9|3754.1|3742.1|3755.4|3743.4|3752.6|3740.6|0
1614738700000|2021-03-03 02:31:40|3753.8|3741.8|3751.6|3739.6|3753.8|3741.8|3751.6|3739.6|1
1614738710000|2021-03-03 02:31:50|3751.3|3739.3|3748.3|3736.3|3751.3|3739.3|3748.3|3736.3|1
1614738720000|2021-03-03 02:32:00|3747.9|3735.9|3755.2|3743.2|3755.2|3743.2|3747.3|3735.3|16
1614738730000|2021-03-03 02:32:10|3754.9|3742.9|3755.2|3743.2|3755.2|3743.2|3754.9|3742.9|24
1614738740000|2021-03-03 02:32:20|3755.4|3743.4|3755.2|3743.2|3756|3744|3755.2|3743.2|18
1614738750000|2021-03-03 02:32:30|3755|3743|3757|3745|3757|3745|3755|3743|6
1614738760000|2021-03-03 02:32:40|3758|3746|3757|3745|3758|3746|3757|3745|0
1614738770000|2021-03-03 02:32:50|3757.5|3745.5|3756.5|3744.5|3758|3746|3756.5|3744.5|0
1614738780000|2021-03-03 02:33:00|3756.9|3744.9|3754.4|3742.4|3756.9|3744.9|3753.5|3741.5|21
1614738790000|2021-03-03 02:33:10|3758.6|3746.6|3770.1|3758.1|3770.5|3758.5|3758.6|3746.6|2
1614738800000|2021-03-03 02:33:20|3770.6|3754.6|3768|3756|3771|3756.5|3767.5|3753.5|0
1614738810000|2021-03-03 02:33:30|3767.6|3755.6|3765.8|3753.8|3767.6|3755.6|3765|3753|0
1614738820000|2021-03-03 02:33:40|3765.1|3753.1|3764.5|3752.5|3765.6|3753.6|3764.5|3752.5|0
1614738830000|2021-03-03 02:33:50|3764|3752|3763.5|3751.5|3764.2|3752.2|3763.5|3751.5|2
1614738840000|2021-03-03 02:34:00|3764|3752|3762|3750|3764|3752|3762|3750|0
1614738850000|2021-03-03 02:34:10|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1614738860000|2021-03-03 02:34:20|3762.6|3750.6|3763.3|3751.3|3763.3|3751.3|3762.6|3750.6|0
1614738870000|2021-03-03 02:34:30|3763.8|3751.8|3764.4|3752.4|3764.4|3752.4|3763.8|3751.8|2
1614738880000|2021-03-03 02:34:40|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|0
1614738890000|2021-03-03 02:34:50|3764.4|3752.4|3765.1|3753.1|3765.8|3753.8|3764.4|3752.4|1
1614738900000|2021-03-03 02:35:00|3764.8|3752.8|3764.5|3752.5|3764.8|3752.8|3764.3|3752.3|0
1614738910000|2021-03-03 02:35:10|3764|3752|3761.6|3749.6|3764|3752|3761.6|3749.6|0
1614738920000|2021-03-03 02:35:20|3761.3|3749.3|3760|3748|3761.3|3749.3|3759.6|3747.6|0
1614738930000|2021-03-03 02:35:30|3759.6|3747.6|3759|3747|3759.6|3747.6|3758.6|3746.6|0
1614738940000|2021-03-03 02:35:40|3758.6|3746.6|3760.5|3748.5|3760.5|3748.5|3758.6|3746.6|0
1614738950000|2021-03-03 02:35:50|3760.8|3748.8|3759.3|3747.3|3761|3749|3759.3|3747.3|40
1614738960000|2021-03-03 02:36:00|3758.9|3746.9|3758.3|3746.3|3758.9|3746.9|3758.3|3746.3|0
1614738970000|2021-03-03 02:36:10|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|0
1614738980000|2021-03-03 02:36:20|3759.8|3747.8|3759.4|3747.4|3759.8|3747.8|3758.9|3746.9|0
1614738990000|2021-03-03 02:36:30|3759|3747|3758.8|3746.8|3759|3747|3758.8|3746.8|0
1614739000000|2021-03-03 02:36:40|3759.1|3747.1|3758.1|3746.1|3759.3|3747.3|3758.1|3746.1|0
1614739010000|2021-03-03 02:36:50|3757.8|3745.8|3757.6|3745.6|3757.8|3745.8|3757.6|3745.6|0
1614739020000|2021-03-03 02:37:00|3758|3746|3758.1|3746.1|3758.1|3746.1|3757.7|3745.7|0
1614739030000|2021-03-03 02:37:10|3757.6|3745.6|3758.1|3746.1|3758.2|3746.2|3757.6|3745.6|0
1614739040000|2021-03-03 02:37:20|3758.2|3746.2|3758.7|3746.7|3758.7|3746.7|3758.2|3746.2|0
1614739050000|2021-03-03 02:37:30|3759.2|3747.2|3760.2|3748.2|3760.2|3748.2|3759.2|3747.2|0
1614739060000|2021-03-03 02:37:40|3760.1|3748.1|3760.2|3748.2|3760.2|3748.2|3760.1|3748.1|0
1614739070000|2021-03-03 02:37:50|3759.7|3747.7|3755.2|3743.2|3759.7|3747.7|3754.6|3742.6|1
1614739080000|2021-03-03 02:38:00|3755.1|3743.1|3755.2|3743.2|3755.2|3743.2|3754.6|3742.6|0
1614739090000|2021-03-03 02:38:10|3755.1|3743.1|3755.7|3743.7|3755.7|3743.7|3755.1|3743.1|0
1614739100000|2021-03-03 02:38:20|3755.2|3743.2|3755.2|3743.2|3755.7|3743.7|3755.2|3743.2|0
1614739110000|2021-03-03 02:38:30|3755.7|3743.7|3755.2|3743.2|3756.2|3744.2|3755.2|3743.2|0
1614739120000|2021-03-03 02:38:40|3755.7|3743.7|3755.2|3743.2|3755.7|3743.7|3755.2|3743.2|0
1614739130000|2021-03-03 02:38:50|3755.1|3743.1|3754.6|3742.6|3755.1|3743.1|3754.6|3742.6|0
1614739140000|2021-03-03 02:39:00|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1614739150000|2021-03-03 02:39:10|3753.7|3741.7|3753.7|3741.7|3753.9|3741.9|3753.6|3741.6|0
1614739160000|2021-03-03 02:39:20|||||||||75
1614739170000|2021-03-03 02:39:30|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|0
1614739180000|2021-03-03 02:39:40|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|0
1614739190000|2021-03-03 02:39:50|3753.4|3741.4|3753.7|3741.7|3754.5|3742.5|3753.4|3741.4|0
1614739200000|2021-03-03 02:40:00|3754.2|3742.2|3755.2|3743.2|3755.2|3743.2|3754.2|3742.2|0
1614739220000|2021-03-03 02:40:20|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1614739230000|2021-03-03 02:40:30|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|0
1614739240000|2021-03-03 02:40:40|3755.7|3743.7|3756.2|3744.2|3756.4|3744.4|3755.7|3743.7|0
1614739250000|2021-03-03 02:40:50|3755.5|3743.5|3757|3745|3757.4|3745.4|3755.5|3743.5|5
1614739260000|2021-03-03 02:41:00|3756.7|3744.7|3756|3744|3756.7|3744.7|3756|3744|0
1614739280000|2021-03-03 02:41:20|3755|3743|3753|3741|3755|3743|3753|3741|18
1614739290000|2021-03-03 02:41:30|3753.2|3741.2|3752.5|3740.5|3753.2|3741.2|3752.5|3740.5|0
1614739300000|2021-03-03 02:41:40|3752.7|3740.7|3753|3741|3753|3741|3752.7|3740.7|0
1614739310000|2021-03-03 02:41:50|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|0
1614739320000|2021-03-03 02:42:00|3753.3|3741.3|3753.8|3741.8|3753.8|3741.8|3753.3|3741.3|1
1614739330000|2021-03-03 02:42:10|3753.3|3741.3|3752|3740|3753.3|3741.3|3752|3740|3
1614739340000|2021-03-03 02:42:20|3751.7|3739.7|3750.5|3738.5|3751.7|3739.7|3750.2|3738.2|16
1614739350000|2021-03-03 02:42:30|3750|3738|3750|3738|3750|3738|3750|3738|0
1614739360000|2021-03-03 02:42:40|3749.7|3737.7|3749.7|3737.7|3750|3738|3749.7|3737.7|0
1614739370000|2021-03-03 02:42:50|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1614739380000|2021-03-03 02:43:00|3749|3737|3749|3737|3749|3737|3749|3737|0
1614739390000|2021-03-03 02:43:10|3748.7|3736.7|3749.2|3737.2|3749.2|3737.2|3748.7|3736.7|10
1614739410000|2021-03-03 02:43:30|3749|3737|3749|3737|3749|3737|3749|3737|0
1614739450000|2021-03-03 02:44:10|3748.7|3736.7|3748.7|3736.7|3749.2|3737.2|3748.5|3736.5|0
1614739460000|2021-03-03 02:44:20|3748.5|3736.5|3747.5|3735.5|3748.5|3736.5|3747.2|3735.2|0
1614739470000|2021-03-03 02:44:30|3747.7|3735.7|3749.5|3737.5|3749.5|3737.5|3747.7|3735.7|1
1614739480000|2021-03-03 02:44:40|3749.2|3737.2|3748.4|3736.4|3749.5|3737.5|3748.4|3736.4|0
1614739490000|2021-03-03 02:44:50|3747.9|3735.9|3743.5|3731.5|3747.9|3735.9|3743.5|3731.5|11
1614739500000|2021-03-03 02:45:00|3743.9|3731.9|3744.9|3732.9|3744.9|3732.9|3743.2|3731.2|1
1614739510000|2021-03-03 02:45:10|3745.6|3733.6|3743.9|3731.9|3745.9|3733.9|3743.9|3731.9|0
1614739520000|2021-03-03 02:45:20|3743.5|3731.5|3743.2|3731.2|3743.9|3731.9|3742.9|3730.9|1
1614739530000|2021-03-03 02:45:30|3742.7|3730.7|3740.8|3728.8|3742.7|3730.7|3740.6|3728.6|0
1614739540000|2021-03-03 02:45:40|3741.4|3729.4|3742.1|3730.1|3742.4|3730.4|3741.1|3729.1|0
1614739550000|2021-03-03 02:45:50|3741.6|3729.6|3741.4|3729.4|3741.6|3729.6|3741.4|3729.4|0
1614739560000|2021-03-03 02:46:00|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|0
1614739570000|2021-03-03 02:46:10|3741.1|3729.1|3740.2|3728.2|3741.1|3729.1|3738.2|3726.2|20
1614739580000|2021-03-03 02:46:20|3738.2|3726.2|3738.7|3726.7|3739.2|3727.2|3738.2|3726.2|0
1614739590000|2021-03-03 02:46:30|3738.5|3726.5|3738.9|3726.9|3738.9|3726.9|3738.5|3726.5|0
1614739600000|2021-03-03 02:46:40|3739.2|3727.2|3739.9|3727.9|3741.9|3729.4|3739.2|3725.4|0
1614739610000|2021-03-03 02:46:50|3739.7|3727.7|3740.4|3728.4|3740.4|3728.4|3739.2|3727.2|0
1614739620000|2021-03-03 02:47:00|3740.2|3728.2|3740.4|3728.4|3740.5|3728.5|3740.2|3728.2|0
1614739630000|2021-03-03 02:47:10|3740.7|3728.7|3742.7|3730.7|3742.7|3730.7|3740.7|3728.7|0
1614739640000|2021-03-03 02:47:20|3742.4|3730.4|3743.5|3731.5|3744.6|3732.6|3742.4|3730.4|1
1614739650000|2021-03-03 02:47:30|3743.7|3731.7|3745.2|3733.2|3746.2|3734.2|3743.4|3731.4|1
1614739660000|2021-03-03 02:47:40|3745|3733|3744.6|3732.6|3746.1|3734.1|3744.6|3732.6|3
1614739670000|2021-03-03 02:47:50|3744.4|3732.4|3744.7|3732.7|3745.4|3733.4|3744.4|3732.4|3
1614739680000|2021-03-03 02:48:00|3745|3733|3745.7|3733.7|3746.2|3734.2|3745|3733|4
1614739690000|2021-03-03 02:48:10|3746.1|3734.1|3745.6|3733.6|3746.2|3734.2|3745.6|3733.6|0
1614739700000|2021-03-03 02:48:20|3745.9|3733.9|3746.1|3734.1|3746.2|3734.2|3745.4|3733.4|0
1614739710000|2021-03-03 02:48:30|3746.2|3734.2|3746.1|3734.1|3746.2|3734.2|3746.1|3734.1|0
1614739720000|2021-03-03 02:48:40|3743.5|3731.5|3743.6|3731.6|3743.8|3731.8|3743.5|3731.5|1
1614739730000|2021-03-03 02:48:50|3743.1|3731.1|3743|3731|3743.1|3731.1|3742.4|3730.4|0
1614739740000|2021-03-03 02:49:00|3742.4|3730.4|3746.7|3734.7|3746.7|3734.7|3742.4|3730.4|20
1614739750000|2021-03-03 02:49:10|3746.3|3734.3|3746.3|3734.3|3746.7|3734.7|3745.8|3733.8|0
1614739760000|2021-03-03 02:49:20|3746.8|3734.8|3749.8|3737.8|3749.8|3737.8|3746.8|3734.8|20
1614739770000|2021-03-03 02:49:30|3749.7|3737.7|3750.3|3738.3|3750.3|3738.3|3749.7|3737.7|0
1614739780000|2021-03-03 02:49:40|3750.7|3738.7|3750.7|3738.7|3751.2|3739.2|3750.7|3738.7|0
1614739790000|2021-03-03 02:49:50|3750.2|3738.2|3750.1|3738.1|3750.2|3738.2|3750.1|3738.1|0
1614739800000|2021-03-03 02:50:00|3750.2|3738.2|3748.6|3736.6|3750.2|3738.2|3748.6|3736.6|6
1614739810000|2021-03-03 02:50:10|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.2|3735.2|0
1614739820000|2021-03-03 02:50:20|3748.2|3736.2|3748.7|3736.7|3748.7|3736.7|3748.2|3736.2|0
1614739850000|2021-03-03 02:50:50|3748.3|3736.3|3749.2|3737.2|3749.2|3737.2|3748.2|3736.2|5
1614739860000|2021-03-03 02:51:00|3749.3|3737.3|3749.7|3737.7|3749.7|3737.7|3749.2|3737.2|0
1614739870000|2021-03-03 02:51:10|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614739880000|2021-03-03 02:51:20|3750.5|3738.5|3751.2|3739.2|3751.2|3739.2|3750.5|3738.5|0
1614739890000|2021-03-03 02:51:30|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1614739900000|2021-03-03 02:51:40|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|0
1614739920000|2021-03-03 02:52:00|3752.7|3740.7|3753|3741|3753.2|3741.2|3752.7|3740.7|0
1614739930000|2021-03-03 02:52:10|3753.2|3741.2|3752.5|3740.5|3753.2|3741.2|3752.5|3740.5|0
1614739940000|2021-03-03 02:52:20|3752.9|3740.9|3753|3741|3753|3741|3752.9|3740.9|0
1614739950000|2021-03-03 02:52:30|3752.9|3740.9|3751.9|3739.9|3752.9|3740.9|3751.4|3739.4|1
1614739960000|2021-03-03 02:52:40|3751.4|3739.4|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|0
1614739970000|2021-03-03 02:52:50|3751.2|3739.2|3750.9|3738.9|3751.2|3739.2|3750.9|3738.9|3
1614739980000|2021-03-03 02:53:00|3751.2|3739.2|3750.9|3738.9|3751.2|3739.2|3750.9|3738.9|2
1614739990000|2021-03-03 02:53:10|3751|3739|3750.9|3738.9|3751|3739|3750.9|3738.9|0
1614740000000|2021-03-03 02:53:20|3751|3739|3751|3739|3751|3739|3751|3739|0
1614740030000|2021-03-03 02:53:50|3751.5|3739.5|3751.3|3739.3|3751.5|3739.5|3751.3|3739.3|0
1614740130000|2021-03-03 02:55:30|3750.9|3738.9|3750.2|3738.2|3750.9|3738.9|3750.2|3738.2|2
1614740140000|2021-03-03 02:55:40|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|6
1614740150000|2021-03-03 02:55:50|3749.2|3737.2|3748.7|3736.7|3749.2|3737.2|3748.7|3736.7|7
1614740160000|2021-03-03 02:56:00|3748|3736|3746.5|3734.5|3748|3736|3746.5|3734.5|5
1614740170000|2021-03-03 02:56:10|3747.2|3735.2|3746.7|3734.7|3747.9|3735.9|3746.7|3734.7|21
1614740180000|2021-03-03 02:56:20|3746.4|3734.4|3746.7|3734.7|3747.4|3735.4|3746.2|3734.2|0
1614740190000|2021-03-03 02:56:30|3746.4|3734.4|3746.9|3734.9|3746.9|3734.9|3746.2|3734.2|0
1614740200000|2021-03-03 02:56:40|3747.5|3735.5|3748.9|3736.9|3749.4|3737.4|3747.5|3735.5|0
1614740210000|2021-03-03 02:56:50|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614740220000|2021-03-03 02:57:00|3749.7|3737.7|3749.6|3737.6|3750.1|3738.1|3749.6|3737.6|0
1614740230000|2021-03-03 02:57:10|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|1
1614740240000|2021-03-03 02:57:20|||||||||1
1614740250000|2021-03-03 02:57:30|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|0
1614740260000|2021-03-03 02:57:40|3750.7|3738.7|3750.9|3738.9|3750.9|3738.9|3750.7|3738.7|0
1614740270000|2021-03-03 02:57:50|3750.7|3738.7|3752.9|3740.9|3752.9|3740.9|3750.7|3738.7|0
1614740290000|2021-03-03 02:58:10|3753.2|3741.2|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|0
1614740300000|2021-03-03 02:58:20|3752.1|3740.1|3750.2|3738.2|3752.1|3740.1|3750.2|3738.2|0
1614740320000|2021-03-03 02:58:40|3750.1|3738.1|3748.2|3736.2|3750.1|3738.1|3748.2|3736.2|2
1614740330000|2021-03-03 02:58:50|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614740340000|2021-03-03 02:59:00|3748.2|3736.2|3747.4|3735.4|3748.2|3736.2|3747.4|3735.4|0
1614740350000|2021-03-03 02:59:10|3747.6|3735.6|3746.9|3734.9|3747.6|3735.6|3746.9|3734.9|0
1614740360000|2021-03-03 02:59:20|3744.2|3732.2|3744.4|3732.4|3745.2|3733.2|3744.2|3732.2|4
1614740370000|2021-03-03 02:59:30|3744.2|3732.2|3744.9|3732.9|3744.9|3732.9|3744.2|3732.2|0
1614740380000|2021-03-03 02:59:40|3744.5|3732.5|3744.9|3732.9|3744.9|3732.9|3744.4|3732.4|0
1614740400000|2021-03-03 03:00:00|3744.4|3732.4|3745|3733|3745|3733|3743.2|3731.2|0
1614740410000|2021-03-03 03:00:10|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.4|3732.4|0
1614740420000|2021-03-03 03:00:20|3744.5|3732.5|3744.4|3732.4|3744.9|3732.9|3744.2|3732.2|0
1614740430000|2021-03-03 03:00:30|3743.7|3731.7|3741.2|3729.2|3744.1|3732.1|3741.2|3729.2|0
1614740440000|2021-03-03 03:00:40|3740.9|3728.9|3740.9|3728.9|3741.7|3729.7|3740.9|3728.9|0
1614740450000|2021-03-03 03:00:50|3741.2|3729.2|3739.6|3727.6|3741.3|3729.2|3736.6|3724.6|5
1614740460000|2021-03-03 03:01:00|3739.2|3727.2|3739.7|3727.7|3739.7|3727.7|3738.2|3726.2|1
1614740470000|2021-03-03 03:01:10|3739.4|3727.4|3739.9|3727.9|3740.1|3728.1|3739.4|3727.4|0
1614740480000|2021-03-03 03:01:20|3739.7|3727.7|3739.9|3727.9|3739.9|3727.9|3739.4|3727.4|0
1614740490000|2021-03-03 03:01:30|3740.2|3728.2|3741.2|3729.2|3741.2|3729.2|3740.2|3728.2|0
1614740500000|2021-03-03 03:01:40|3740.7|3728.7|3740.2|3728.2|3740.7|3728.7|3740.2|3728.2|0
1614740510000|2021-03-03 03:01:50|3739.7|3727.7|3739.6|3727.6|3740.4|3728.4|3738.8|3726.8|1
1614740520000|2021-03-03 03:02:00|3739.2|3727.2|3739.4|3727.4|3739.7|3727.7|3738.4|3726.4|0
1614740530000|2021-03-03 03:02:10|3739.7|3727.7|3739.7|3727.7|3739.9|3727.9|3739.7|3727.7|0
1614740540000|2021-03-03 03:02:20|3739.4|3727.4|3738.9|3726.9|3739.4|3727.4|3738.9|3726.9|0
1614740550000|2021-03-03 03:02:30|3739.2|3727.2|3740.2|3728.2|3740.2|3728.2|3739.2|3727.2|1
1614740560000|2021-03-03 03:02:40|3740.6|3728.6|3740.2|3728.2|3740.6|3728.6|3740.2|3728.2|0
1614740570000|2021-03-03 03:02:50|3739.7|3727.7|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|0
1614740580000|2021-03-03 03:03:00|3740.7|3728.7|3739.9|3727.9|3740.7|3728.7|3739.9|3727.9|0
1614740590000|2021-03-03 03:03:10|3740.9|3728.9|3740.9|3728.9|3741.4|3729.4|3740.9|3728.9|0
1614740600000|2021-03-03 03:03:20|3740.7|3728.7|3740.9|3728.9|3741.2|3729.2|3740.4|3728.4|0
1614740620000|2021-03-03 03:03:40|3741.4|3729.4|3742|3730|3742|3730|3741.4|3729.4|0
1614740630000|2021-03-03 03:03:50|3741.9|3729.9|3741.6|3729.6|3741.9|3729.9|3741.2|3729.2|0
1614740640000|2021-03-03 03:04:00|3741.7|3729.7|3743.1|3731.1|3744|3732|3741.7|3729.7|0
1614740650000|2021-03-03 03:04:10|3743.3|3731.3|3744.5|3732.5|3744.8|3732.8|3743.3|3731.3|5
1614740660000|2021-03-03 03:04:20|3743.8|3731.8|3744.8|3732.8|3746|3734|3743.8|3731.8|9
1614740670000|2021-03-03 03:04:30|3745.3|3733.3|3746|3734|3746|3734|3745.3|3733.3|0
1614740680000|2021-03-03 03:04:40|3745.8|3733.8|3745.8|3733.8|3746|3734|3745.8|3733.8|0
1614740690000|2021-03-03 03:04:50|3746|3734|3745.8|3733.8|3746|3734|3745.8|3733.8|0
1614740700000|2021-03-03 03:05:00|3745.7|3733.7|3746|3734|3746|3734|3745.7|3733.7|0
1614740710000|2021-03-03 03:05:10|3746.5|3734.5|3747.3|3735.3|3747.3|3735.3|3746.5|3734.5|4
1614740720000|2021-03-03 03:05:20|3747|3735|3748.8|3736.8|3749.1|3737.1|3746.8|3734.8|2
1614740730000|2021-03-03 03:05:30|3748.5|3736.5|3748.1|3736.1|3749|3737|3748|3736|0
1614740740000|2021-03-03 03:05:40|3748|3736|3747.5|3735.5|3748.1|3736.1|3747.5|3735.5|0
1614740750000|2021-03-03 03:05:50|3746.1|3734.1|3746.5|3734.5|3746.5|3734.5|3746.1|3734.1|0
1614740760000|2021-03-03 03:06:00|3746.1|3734.1|3745.5|3733.5|3746.1|3734.1|3745|3733|0
1614740770000|2021-03-03 03:06:10|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1614740780000|2021-03-03 03:06:20|3746.1|3734.1|3746.6|3734.6|3746.6|3734.6|3746.1|3734.1|0
1614740790000|2021-03-03 03:06:30|3746.3|3734.3|3746.1|3734.1|3746.3|3734.3|3746.1|3734.1|0
1614740810000|2021-03-03 03:06:50|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|0
1614740820000|2021-03-03 03:07:00|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1614740830000|2021-03-03 03:07:10|3745.8|3733.8|3745.6|3733.6|3745.8|3733.8|3745.6|3733.6|0
1614740840000|2021-03-03 03:07:20|3745.5|3733.5|3745.6|3733.6|3745.6|3733.6|3745.5|3733.5|0
1614740850000|2021-03-03 03:07:30|3745.3|3733.3|3745.1|3733.1|3745.6|3733.6|3745.1|3733.1|1
1614740860000|2021-03-03 03:07:40|3744.1|3732.1|3742.9|3730.9|3744.1|3732.1|3742.4|3730.4|3
1614740870000|2021-03-03 03:07:50|3743.3|3731.3|3743.9|3731.9|3743.9|3731.9|3743.3|3731.3|0
1614740900000|2021-03-03 03:08:20|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|11
1614740910000|2021-03-03 03:08:30|3741.4|3729.4|3741.1|3729.1|3741.4|3729.4|3741.1|3729.1|0
1614740920000|2021-03-03 03:08:40|3740.9|3728.9|3740.4|3728.4|3740.9|3728.9|3740.4|3728.4|0
1614740930000|2021-03-03 03:08:50|3740.8|3728.8|3740.9|3728.9|3740.9|3728.9|3740.8|3728.8|0
1614740940000|2021-03-03 03:09:00|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|0
1614740960000|2021-03-03 03:09:20|3740.1|3728.1|3738.7|3726.7|3740.1|3728.1|3738.6|3726.6|4
1614740970000|2021-03-03 03:09:30|3738.6|3726.6|3738.6|3726.6|3739.1|3727.1|3738.6|3726.6|10
1614740980000|2021-03-03 03:09:40|3738.3|3726.3|3736.9|3724.9|3738.3|3726.3|3736.9|3724.9|10
1614740990000|2021-03-03 03:09:50|3737.1|3725.1|3736.6|3724.6|3737.1|3725.1|3736.4|3724.4|0
1614741000000|2021-03-03 03:10:00|3737.9|3725.9|3738.3|3726.3|3738.3|3726.3|3737.9|3725.9|1
1614741010000|2021-03-03 03:10:10|3738.4|3726.4|3739.3|3727.3|3739.3|3727.3|3737.9|3725.9|0
1614741020000|2021-03-03 03:10:20|3739.1|3727.1|3738.8|3726.8|3739.1|3727.1|3738.8|3726.8|0
1614741030000|2021-03-03 03:10:30|3738.9|3726.9|3739.8|3727.8|3739.9|3727.9|3738.9|3726.9|0
1614741040000|2021-03-03 03:10:40|3739.6|3727.6|3741.1|3729.1|3741.1|3729.1|3739.4|3727.4|0
1614741050000|2021-03-03 03:10:50|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|0
1614741060000|2021-03-03 03:11:00|3741.6|3729.6|3741.6|3729.6|3741.7|3729.7|3741.6|3729.6|0
1614741080000|2021-03-03 03:11:20|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1614741100000|2021-03-03 03:11:40|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|0
1614741120000|2021-03-03 03:12:00|3741.6|3729.6|3743.9|3731.9|3743.9|3731.9|3741.6|3729.6|7
1614741130000|2021-03-03 03:12:10|3744.4|3732.4|3745.4|3733.4|3746.4|3734.4|3744.4|3732.4|0
1614741140000|2021-03-03 03:12:20|3745.3|3733.3|3745.8|3733.8|3745.8|3733.8|3745.3|3733.3|0
1614741150000|2021-03-03 03:12:30|3745.9|3733.9|3745.3|3733.3|3745.9|3733.9|3745.3|3733.3|0
1614741160000|2021-03-03 03:12:40|3745.4|3733.4|3746.4|3734.4|3746.4|3734.4|3745.4|3733.4|0
1614741170000|2021-03-03 03:12:50|3746.1|3734.1|3745.9|3733.9|3746.1|3734.1|3745.9|3733.9|0
1614741180000|2021-03-03 03:13:00|3746.3|3734.3|3746.1|3734.1|3746.3|3734.3|3745.8|3733.8|0
1614741190000|2021-03-03 03:13:10|3746.3|3734.3|3746.3|3734.3|3746.4|3734.4|3745.8|3733.8|0
1614741200000|2021-03-03 03:13:20|3745.9|3733.9|3746.3|3734.3|3746.4|3734.4|3745.9|3733.9|0
1614741210000|2021-03-03 03:13:30|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1614741220000|2021-03-03 03:13:40|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1614741230000|2021-03-03 03:13:50|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1614741250000|2021-03-03 03:14:10|3746.3|3734.3|3745.8|3733.8|3746.3|3734.3|3745.8|3733.8|0
1614741260000|2021-03-03 03:14:20|3745.6|3733.6|3746.3|3734.3|3746.3|3734.3|3745.6|3733.6|0
1614741270000|2021-03-03 03:14:30|3745.9|3733.9|3745.6|3733.6|3746.3|3734.3|3745.6|3733.6|0
1614741280000|2021-03-03 03:14:40|3746.3|3734.3|3745.1|3733.1|3746.3|3734.3|3745.1|3733.1|0
1614741290000|2021-03-03 03:14:50|3744.5|3732.5|3745.1|3733.1|3745.1|3733.1|3744.5|3732.5|0
1614741300000|2021-03-03 03:15:00|3744.6|3732.6|3744.5|3732.5|3744.6|3732.6|3744.5|3732.5|12
1614741310000|2021-03-03 03:15:10|||||||||7
1614741320000|2021-03-03 03:15:20|||||||||7
1614741340000|2021-03-03 03:15:40|3744.6|3732.6|3745|3733|3745|3733|3744.6|3732.6|0
1614741350000|2021-03-03 03:15:50|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|0
1614741360000|2021-03-03 03:16:00|3745|3733|3745.5|3733.5|3745.5|3733.5|3745|3733|0
1614741370000|2021-03-03 03:16:10|3745.6|3733.6|3745.6|3733.6|3745.7|3733.7|3745.1|3733.1|0
1614741380000|2021-03-03 03:16:20|3745.9|3733.9|3746.6|3734.6|3746.6|3734.6|3745.7|3733.7|0
1614741390000|2021-03-03 03:16:30|3746.2|3734.2|3746.6|3734.6|3746.6|3734.6|3746.1|3734.1|0
1614741400000|2021-03-03 03:16:40|3746.1|3734.1|3746.1|3734.1|3746.6|3734.6|3746.1|3734.1|0
1614741410000|2021-03-03 03:16:50|3745.7|3733.7|3744.9|3732.9|3745.7|3733.7|3744.9|3732.9|0
1614741420000|2021-03-03 03:17:00|3745.1|3733.1|3744.9|3732.9|3745.4|3733.4|3744.9|3732.9|0
1614741430000|2021-03-03 03:17:10|3745.1|3733.1|3745.1|3733.1|3745.6|3733.6|3745.1|3733.1|0
1614741440000|2021-03-03 03:17:20|3745.4|3733.4|3744.9|3732.9|3745.4|3733.4|3744.9|3732.9|0
1614741450000|2021-03-03 03:17:30|3744.6|3732.6|3744.4|3732.4|3744.6|3732.6|3744.4|3732.4|3
1614741460000|2021-03-03 03:17:40|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1614741470000|2021-03-03 03:17:50|3744.4|3732.4|3744.6|3732.6|3745.3|3733.3|3744.4|3732.4|2
1614741490000|2021-03-03 03:18:10|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1614741510000|2021-03-03 03:18:30|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|0
1614741520000|2021-03-03 03:18:40|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1614741530000|2021-03-03 03:18:50|3744.6|3732.6|3744.4|3732.4|3744.6|3732.6|3744.4|3732.4|1
1614741540000|2021-03-03 03:19:00|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|2
1614741560000|2021-03-03 03:19:20|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|0
1614741570000|2021-03-03 03:19:30|3744.6|3732.6|3744.9|3732.9|3744.9|3732.9|3744.6|3732.6|1
1614741580000|2021-03-03 03:19:40|3745.1|3733.1|3744.9|3732.9|3745.1|3733.1|3744.9|3732.9|0
1614741590000|2021-03-03 03:19:50|3744.6|3732.6|3744.4|3732.4|3744.6|3732.6|3744.4|3732.4|0
1614741600000|2021-03-03 03:20:00|3744.9|3732.9|3744.4|3732.4|3744.9|3732.9|3744.4|3732.4|0
1614741660000|2021-03-03 03:21:00|3744.8|3732.8|3744.4|3732.4|3744.8|3732.8|3744.4|3732.4|0
1614741680000|2021-03-03 03:21:20|3744.8|3732.8|3744.4|3732.4|3744.9|3732.9|3744.4|3732.4|0
1614741690000|2021-03-03 03:21:30|3744.9|3732.9|3744.6|3732.6|3744.9|3732.9|3744.6|3732.6|0
1614741700000|2021-03-03 03:21:40|3744.4|3732.4|3745.4|3733.4|3745.4|3733.4|3744.4|3732.4|1
1614741710000|2021-03-03 03:21:50|||||||||2
1614741720000|2021-03-03 03:22:00|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|4
1614741730000|2021-03-03 03:22:10|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|1
1614741750000|2021-03-03 03:22:30|3745.8|3733.8|3746.6|3734.6|3746.6|3734.6|3745.8|3733.8|0
1614741760000|2021-03-03 03:22:40|3746.9|3734.9|3748.1|3736.1|3748.1|3736.1|3746.9|3734.9|0
1614741770000|2021-03-03 03:22:50|3748.2|3736.2|3748.1|3736.1|3748.7|3736.7|3748.1|3736.1|0
1614741780000|2021-03-03 03:23:00|3748.6|3736.6|3748.2|3736.2|3748.7|3736.7|3748.2|3736.2|0
1614741790000|2021-03-03 03:23:10|3748.7|3736.7|3748.2|3736.2|3748.7|3736.7|3748.2|3736.2|0
1614741810000|2021-03-03 03:23:30|3748.1|3736.1|3747.6|3735.6|3748.6|3736.6|3747.6|3735.6|0
1614741820000|2021-03-03 03:23:40|3747.9|3735.9|3748.1|3736.1|3748.1|3736.1|3747.1|3735.1|0
1614741840000|2021-03-03 03:24:00|3748.2|3736.2|3747.6|3735.6|3748.2|3736.2|3747.6|3735.6|0
1614741850000|2021-03-03 03:24:10|3747.1|3735.1|3746.1|3734.1|3747.1|3735.1|3746.1|3734.1|0
1614741860000|2021-03-03 03:24:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614741870000|2021-03-03 03:24:30|3746.1|3734.1|3746.1|3734.1|3746.2|3734.2|3746.1|3734.1|13
1614741880000|2021-03-03 03:24:40|3746.2|3734.2|3746.6|3734.6|3746.6|3734.6|3746.2|3734.2|0
1614741890000|2021-03-03 03:24:50|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3745.9|3733.9|0
1614741900000|2021-03-03 03:25:00|3745.9|3733.9|3744.6|3732.6|3745.9|3733.9|3744.6|3732.6|14
1614741910000|2021-03-03 03:25:10|3744.3|3732.3|3744.3|3732.3|3744.6|3732.6|3744.1|3732.1|0
1614741920000|2021-03-03 03:25:20|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1614741930000|2021-03-03 03:25:30|3744.3|3732.3|3744.1|3732.1|3744.3|3732.3|3744.1|3732.1|0
1614741940000|2021-03-03 03:25:40|3744.3|3732.3|3743.8|3731.8|3744.3|3732.3|3743.8|3731.8|3
1614741950000|2021-03-03 03:25:50|3743.1|3731.1|3743.3|3731.3|3743.3|3731.3|3743.1|3731.1|0
1614741960000|2021-03-03 03:26:00|3743.1|3731.1|3743.3|3731.3|3743.3|3731.3|3743.1|3731.1|4
1614741970000|2021-03-03 03:26:10|||||||||2
1614741980000|2021-03-03 03:26:20|||||||||2
1614741990000|2021-03-03 03:26:30|||||||||2
1614742000000|2021-03-03 03:26:40|3743|3731|3742.8|3730.8|3743|3731|3742.8|3730.8|31
1614742010000|2021-03-03 03:26:50|||||||||3
1614742020000|2021-03-03 03:27:00|3742.3|3730.3|3742.5|3730.5|3742.5|3730.5|3742.3|3730.3|1
1614742030000|2021-03-03 03:27:10|3742.6|3730.6|3742.5|3730.5|3742.6|3730.6|3742.1|3730.1|0
1614742040000|2021-03-03 03:27:20|3742.6|3730.6|3742.9|3730.9|3742.9|3730.9|3742.6|3730.6|0
1614742050000|2021-03-03 03:27:30|3743.7|3731.7|3745.1|3733.1|3745.1|3733.1|3743.7|3731.7|7
1614742060000|2021-03-03 03:27:40|3745.3|3733.3|3746.3|3734.3|3746.3|3734.3|3745.3|3733.3|6
1614742070000|2021-03-03 03:27:50|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|10
1614742080000|2021-03-03 03:28:00|3745.3|3733.3|3745.5|3733.5|3745.5|3733.5|3745.3|3733.3|1
1614742090000|2021-03-03 03:28:10|3745.3|3733.3|3745.7|3733.7|3745.7|3733.7|3745.3|3733.3|15
1614742100000|2021-03-03 03:28:20|3745.8|3733.8|3746.2|3734.2|3746.2|3734.2|3745.8|3733.8|2
1614742110000|2021-03-03 03:28:30|3746.5|3734.5|3747.2|3735.2|3747.2|3735.2|3746.5|3734.5|0
1614742130000|2021-03-03 03:28:50|3746.8|3734.8|3747.7|3735.7|3747.7|3735.7|3746.7|3734.7|0
1614742140000|2021-03-03 03:29:00|3747.2|3735.2|3746.7|3734.7|3747.2|3735.2|3746.7|3734.7|0
1614742150000|2021-03-03 03:29:10|3746.2|3734.2|3745.7|3733.7|3746.5|3734.5|3745.7|3733.7|5
1614742160000|2021-03-03 03:29:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614742170000|2021-03-03 03:29:30|3746.3|3734.3|3746.8|3734.8|3746.8|3734.8|3746.3|3734.3|0
1614742180000|2021-03-03 03:29:40|3747.2|3735.2|3746.7|3734.7|3747.2|3735.2|3746.7|3734.7|0
1614742190000|2021-03-03 03:29:50|3747|3735|3747.2|3735.2|3747.2|3735.2|3746.5|3734.5|0
1614742200000|2021-03-03 03:30:00|3748.2|3736.2|3747.7|3735.7|3748.2|3736.2|3746.7|3734.7|0
1614742210000|2021-03-03 03:30:10|3747.3|3735.3|3746.2|3734.2|3747.3|3735.3|3746.2|3734.2|0
1614742220000|2021-03-03 03:30:20|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1614742230000|2021-03-03 03:30:30|3748.3|3736.3|3748.2|3736.2|3748.3|3736.3|3748.2|3736.2|0
1614742240000|2021-03-03 03:30:40|3748.5|3736.5|3749.3|3737.3|3749.3|3737.3|3748.5|3736.5|0
1614742250000|2021-03-03 03:30:50|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614742260000|2021-03-03 03:31:00|3749.4|3737.4|3749.2|3737.2|3749.4|3737.4|3749.2|3737.2|0
1614742280000|2021-03-03 03:31:20|3749.8|3737.8|3749.3|3737.3|3749.8|3737.8|3749.2|3737.2|0
1614742290000|2021-03-03 03:31:30|3749.2|3737.2|3749.3|3737.3|3749.5|3737.5|3749.2|3737.2|0
1614742300000|2021-03-03 03:31:40|3748.8|3736.8|3748.7|3736.7|3749.2|3737.2|3748.7|3736.7|0
1614742310000|2021-03-03 03:31:50|3749|3737|3748.2|3736.2|3749|3737|3748.2|3736.2|0
1614742320000|2021-03-03 03:32:00|3747.8|3735.8|3747.9|3735.9|3747.9|3735.9|3747.8|3735.8|0
1614742340000|2021-03-03 03:32:20|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1614742350000|2021-03-03 03:32:30|||||||||11
1614742360000|2021-03-03 03:32:40|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|0
1614742370000|2021-03-03 03:32:50|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|0
1614742390000|2021-03-03 03:33:10|3746.7|3734.7|3746.8|3734.8|3747.1|3735.1|3746.7|3734.7|7
1614742400000|2021-03-03 03:33:20|3746.7|3734.7|3746.8|3734.8|3746.9|3734.9|3746.7|3734.7|42
1614742410000|2021-03-03 03:33:30|3747.1|3735.1|3746.7|3734.7|3747.1|3735.1|3746.7|3734.7|0
1614742420000|2021-03-03 03:33:40|3747.1|3735.1|3743.3|3731.3|3747.1|3735.1|3743.3|3731.3|47
1614742430000|2021-03-03 03:33:50|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3742.8|3730.8|3
1614742440000|2021-03-03 03:34:00|3744.1|3732.1|3744.9|3732.9|3744.9|3732.9|3744.1|3732.1|40
1614742450000|2021-03-03 03:34:10|3745.6|3733.6|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|40
1614742460000|2021-03-03 03:34:20|3745.5|3733.5|3745.1|3733.1|3745.5|3733.5|3745.1|3733.1|2
1614742470000|2021-03-03 03:34:30|3745.8|3733.8|3745.6|3733.6|3745.9|3733.9|3745.4|3733.4|3
1614742480000|2021-03-03 03:34:40|3745.7|3733.7|3746.6|3734.6|3746.6|3734.6|3745.7|3733.7|0
1614742490000|2021-03-03 03:34:50|3746.2|3734.2|3745.7|3733.7|3746.6|3734.6|3745.7|3733.7|0
1614742520000|2021-03-03 03:35:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614742530000|2021-03-03 03:35:30|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1614742540000|2021-03-03 03:35:40|3745.1|3733.1|3743.2|3731.2|3745.1|3733.1|3743.2|3731.2|0
1614742550000|2021-03-03 03:35:50|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|2
1614742560000|2021-03-03 03:36:00|3744.4|3732.4|3744.6|3732.6|3744.6|3732.6|3744.4|3732.4|1
1614742580000|2021-03-03 03:36:20|3744.1|3732.1|3743.9|3731.9|3744.6|3732.6|3743.9|3731.9|0
1614742590000|2021-03-03 03:36:30|3744.3|3732.3|3744.8|3732.8|3744.8|3732.8|3744.3|3732.3|1
1614742600000|2021-03-03 03:36:40|3744.3|3732.3|3743.8|3731.8|3744.3|3732.3|3743.8|3731.8|6
1614742620000|2021-03-03 03:37:00|3744.4|3732.4|3743.8|3731.8|3744.8|3732.8|3743.8|3731.8|1
1614742630000|2021-03-03 03:37:10|3743.9|3731.9|3743.3|3731.3|3743.9|3731.9|3743.3|3731.3|3
1614742640000|2021-03-03 03:37:20|3743.1|3731.1|3743.6|3731.6|3743.9|3731.9|3743.1|3731.1|5
1614742690000|2021-03-03 03:38:10|3743.9|3731.9|3744.1|3732.1|3744.1|3732.1|3743.9|3731.9|0
1614742720000|2021-03-03 03:38:40|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1614742750000|2021-03-03 03:39:10|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1614742810000|2021-03-03 03:40:10|3743.3|3731.3|3743.4|3731.4|3743.4|3731.4|3743.3|3731.3|0
1614742830000|2021-03-03 03:40:30|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|0
1614742850000|2021-03-03 03:40:50|3743|3731|3742.6|3730.6|3743|3731|3742.5|3730.5|4
1614742860000|2021-03-03 03:41:00|3742.8|3730.8|3743.3|3731.3|3743.3|3731.3|3742.8|3730.8|0
1614742880000|2021-03-03 03:41:20|3743.4|3731.4|3743.3|3731.3|3743.4|3731.4|3743.3|3731.3|0
1614742960000|2021-03-03 03:42:40|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1614742970000|2021-03-03 03:42:50|3743.3|3731.3|3743.1|3731.1|3743.3|3731.3|3743.1|3731.1|0
1614742980000|2021-03-03 03:43:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.1|3731.1|0
1614742990000|2021-03-03 03:43:10|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1614743000000|2021-03-03 03:43:20|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1614743020000|2021-03-03 03:43:40|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1614743040000|2021-03-03 03:44:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1614743050000|2021-03-03 03:44:10|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1614743090000|2021-03-03 03:44:50|3743.1|3731.1|3743.2|3731.2|3743.2|3731.2|3743.1|3731.1|0
1614743100000|2021-03-03 03:45:00|3744.2|3732.2|3743.7|3731.7|3744.2|3732.2|3743.7|3731.7|2
1614743140000|2021-03-03 03:45:40|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1614743150000|2021-03-03 03:45:50|3743.9|3731.9|3743.4|3731.4|3743.9|3731.9|3743.4|3731.4|0
1614743190000|2021-03-03 03:46:30|3742.7|3730.7|3743.2|3731.2|3743.2|3731.2|3742.7|3730.7|0
1614743200000|2021-03-03 03:46:40|3742.9|3730.9|3744.5|3732.5|3744.5|3732.5|3742.9|3730.9|0
1614743210000|2021-03-03 03:46:50|3744.9|3732.9|3747.4|3735.4|3747.5|3735.5|3744.9|3732.9|0
1614743220000|2021-03-03 03:47:00|3747.5|3735.5|3748.2|3736.2|3748.2|3736.2|3747.2|3735.2|2
1614743230000|2021-03-03 03:47:10|3748.5|3736.5|3750.2|3738.2|3750.2|3738.2|3748.5|3736.5|0
1614743240000|2021-03-03 03:47:20|3750.5|3738.5|3748.7|3736.7|3750.7|3738.7|3748.7|3736.7|0
1614743250000|2021-03-03 03:47:30|3750.2|3738.2|3750|3738|3750.2|3738.2|3750|3738|0
1614743260000|2021-03-03 03:47:40|3749.7|3737.7|3749.5|3737.5|3749.7|3737.7|3749.5|3737.5|0
1614743270000|2021-03-03 03:47:50|3749.2|3737.2|3749.5|3737.5|3749.5|3737.5|3749|3737|0
1614743280000|2021-03-03 03:48:00|3750|3738|3750|3738|3750|3738|3750|3738|0
1614743290000|2021-03-03 03:48:10|3750.7|3738.7|3752.4|3740.4|3752.4|3740.4|3750.3|3738.3|0
1614743300000|2021-03-03 03:48:20|3752.9|3740.9|3752.7|3740.7|3753.5|3741.5|3751.7|3739.7|0
1614743310000|2021-03-03 03:48:30|3753|3741|3753|3741|3753|3741|3753|3741|0
1614743320000|2021-03-03 03:48:40|3752.7|3740.7|3752.5|3740.5|3752.9|3740.9|3752.5|3740.5|0
1614743340000|2021-03-03 03:49:00|3753|3741|3752.5|3740.5|3753|3741|3752.5|3740.5|0
1614743350000|2021-03-03 03:49:10|3752|3740|3752.5|3740.5|3752.9|3740.9|3752|3740|0
1614743360000|2021-03-03 03:49:20|3752|3740|3752.5|3740.5|3752.5|3740.5|3752|3740|0
1614743380000|2021-03-03 03:49:40|3748|3736|3751.5|3739.5|3752.7|3739.5|3748|3736|1
1614743390000|2021-03-03 03:49:50|3751.2|3739.2|3752.2|3740.2|3752.5|3740.5|3751.2|3739.2|0
1614743400000|2021-03-03 03:50:00|3752|3740|3752.7|3740.7|3752.7|3740.7|3752|3740|0
1614743410000|2021-03-03 03:50:10|3752.8|3740.8|3755|3743|3755.3|3743.3|3752.8|3740.8|3
1614743420000|2021-03-03 03:50:20|3755.3|3743.3|3749.6|3737.6|3755.3|3743.3|3749.6|3737.6|5
1614743430000|2021-03-03 03:50:30|3749.8|3737.8|3749.3|3737.3|3750.1|3738.1|3749.3|3737.3|0
1614743440000|2021-03-03 03:50:40|3749.1|3737.1|3749.5|3737.5|3749.8|3737.8|3748.6|3736.6|0
1614743450000|2021-03-03 03:50:50|3750|3738|3750|3738|3750|3738|3750|3738|0
1614743480000|2021-03-03 03:51:20|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614743500000|2021-03-03 03:51:40|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1614743510000|2021-03-03 03:51:50|3749.8|3737.8|3749.9|3737.9|3750.3|3738.3|3749.8|3737.8|0
1614743520000|2021-03-03 03:52:00|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614743530000|2021-03-03 03:52:10|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614743550000|2021-03-03 03:52:30|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614743560000|2021-03-03 03:52:40|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614743570000|2021-03-03 03:52:50|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1614743580000|2021-03-03 03:53:00|||||||||1
1614743590000|2021-03-03 03:53:10|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614743600000|2021-03-03 03:53:20|3750.7|3738.7|3750.9|3738.9|3750.9|3738.9|3750.7|3738.7|0
1614743630000|2021-03-03 03:53:50|||||||||1
1614743720000|2021-03-03 03:55:20|3750.7|3738.7|3751.2|3739.2|3751.2|3739.2|3750.7|3738.7|5
1614743730000|2021-03-03 03:55:30|||||||||11
1614743740000|2021-03-03 03:55:40|3752.5|3740.5|3753|3741|3753|3741|3752.5|3740.5|27
1614743750000|2021-03-03 03:55:50|3753.4|3741.4|3753.7|3741.7|3754.4|3742.4|3753.4|3741.4|0
1614743760000|2021-03-03 03:56:00|3753.5|3741.5|3755|3743|3755.5|3743.5|3753.5|3741.5|0
1614743770000|2021-03-03 03:56:10|3755.5|3743.5|3752.5|3740.5|3755.5|3743.5|3752.5|3740.5|0
1614743780000|2021-03-03 03:56:20|3752|3740|3752|3740|3752|3740|3752|3740|0
1614743790000|2021-03-03 03:56:30|3752.4|3740.4|3752.5|3740.5|3752.5|3740.5|3752.4|3740.4|1
1614743810000|2021-03-03 03:56:50|3752|3740|3750.5|3738.5|3752|3740|3750.5|3738.5|0
1614743820000|2021-03-03 03:57:00|3750.9|3738.9|3751|3739|3751|3739|3750.9|3738.9|0
1614743830000|2021-03-03 03:57:10|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|0
1614743860000|2021-03-03 03:57:40|3751.2|3739.2|3751.7|3739.7|3751.7|3739.7|3751|3739|0
1614743890000|2021-03-03 03:58:10|3752.1|3740.1|3752.2|3740.2|3752.2|3740.2|3752.1|3740.1|0
1614743920000|2021-03-03 03:58:40|3751.9|3739.9|3751.2|3739.2|3751.9|3739.9|3751.2|3739.2|0
1614743970000|2021-03-03 03:59:30|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1614743990000|2021-03-03 03:59:50|3751.4|3739.4|3750.5|3738.5|3751.4|3739.4|3750.5|3738.5|0
1614744000000|2021-03-03 04:00:00|3750.9|3738.9|3751|3739|3751|3739|3750.9|3738.9|0
1614744010000|2021-03-03 04:00:10|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1614744020000|2021-03-03 04:00:20|3750.2|3738.2|3749.5|3737.5|3750.2|3738.2|3749.5|3737.5|0
1614744030000|2021-03-03 04:00:30|3749.2|3737.2|3749.5|3737.5|3749.5|3737.5|3749|3737|0
1614744040000|2021-03-03 04:00:40|3749.2|3737.2|3748.5|3736.5|3749.2|3737.2|3748.5|3736.5|0
1614744050000|2021-03-03 04:00:50|3748.2|3736.2|3748|3736|3748.2|3736.2|3748|3736|0
1614744060000|2021-03-03 04:01:00|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614744070000|2021-03-03 04:01:10|3748.7|3736.7|3748.5|3736.5|3748.7|3736.7|3748.5|3736.5|0
1614744080000|2021-03-03 04:01:20|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614744090000|2021-03-03 04:01:30|3748.5|3736.5|3747.2|3735.2|3748.5|3736.5|3747.2|3735.2|3
1614744120000|2021-03-03 04:02:00|3749|3737|3749|3737|3749|3737|3749|3737|2
1614744140000|2021-03-03 04:02:20|3749.7|3737.7|3749|3737|3749.9|3737.9|3749|3737|0
1614744150000|2021-03-03 04:02:30|3749.4|3737.4|3749.9|3737.9|3749.9|3737.9|3749.4|3737.4|2
1614744210000|2021-03-03 04:03:30|3750.4|3738.4|3750.9|3738.9|3750.9|3738.9|3750.4|3738.4|0
1614744220000|2021-03-03 04:03:40|||||||||5
1614744240000|2021-03-03 04:04:00|3751.4|3739.4|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|0
1614744270000|2021-03-03 04:04:30|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614744280000|2021-03-03 04:04:40|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1614744290000|2021-03-03 04:04:50|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614744350000|2021-03-03 04:05:50|3750|3738|3750.3|3738.3|3750.3|3738.3|3750|3738|0
1614744360000|2021-03-03 04:06:00|||||||||1
1614744400000|2021-03-03 04:06:40|3750|3738|3750.3|3738.3|3750.3|3738.3|3750|3738|0
1614744440000|2021-03-03 04:07:20|3750|3738|3749.8|3737.8|3750|3738|3749.8|3737.8|0
1614744480000|2021-03-03 04:08:00|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614744490000|2021-03-03 04:08:10|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3748.8|3736.8|0
1614744500000|2021-03-03 04:08:20|3749.7|3737.7|3749.8|3737.8|3749.8|3737.8|3749.7|3737.7|0
1614744520000|2021-03-03 04:08:40|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1614744580000|2021-03-03 04:09:40|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|34
1614744590000|2021-03-03 04:09:50|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614744610000|2021-03-03 04:10:10|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|1
1614744630000|2021-03-03 04:10:30|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1614744640000|2021-03-03 04:10:40|3748.9|3736.9|3749.3|3737.3|3749.3|3737.3|3748.9|3736.9|0
1614744700000|2021-03-03 04:11:40|3749.6|3737.6|3749.8|3737.8|3749.8|3737.8|3749.6|3737.6|0
1614744710000|2021-03-03 04:11:50|3750.4|3738.4|3750.9|3738.9|3750.9|3738.9|3750.4|3738.4|0
1614744730000|2021-03-03 04:12:10|3750.6|3738.6|3750.4|3738.4|3750.6|3738.6|3750.4|3738.4|0
1614744750000|2021-03-03 04:12:30|3750.8|3738.8|3751.9|3739.9|3751.9|3739.9|3750.8|3738.8|0
1614744760000|2021-03-03 04:12:40|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1614744780000|2021-03-03 04:13:00|3752.1|3740.1|3750.9|3738.9|3752.1|3740.1|3750.9|3738.9|0
1614744800000|2021-03-03 04:13:20|3751.3|3739.3|3750.4|3738.4|3751.3|3739.3|3750.4|3738.4|0
1614744810000|2021-03-03 04:13:30|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1614744820000|2021-03-03 04:13:40|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|0
1614744840000|2021-03-03 04:14:00|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614744850000|2021-03-03 04:14:10|3750.8|3738.8|3750.9|3738.9|3750.9|3738.9|3750.8|3738.8|0
1614744890000|2021-03-03 04:14:50|3750.4|3738.4|3749.4|3737.4|3750.4|3738.4|3749.4|3737.4|0
1614744900000|2021-03-03 04:15:00|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1614744910000|2021-03-03 04:15:10|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1614744920000|2021-03-03 04:15:20|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1614744930000|2021-03-03 04:15:30|3749.6|3737.6|3749.9|3737.9|3750.3|3738.3|3749.4|3737.4|0
1614744940000|2021-03-03 04:15:40|3748.8|3736.8|3748.1|3736.1|3748.8|3736.8|3748.1|3736.1|0
1614744960000|2021-03-03 04:16:00|3747.7|3735.7|3747.3|3735.3|3747.7|3735.7|3747.3|3735.3|2
1614745020000|2021-03-03 04:17:00|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|0
1614745050000|2021-03-03 04:17:30|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1614745080000|2021-03-03 04:18:00|3746.7|3734.7|3746.6|3734.6|3746.7|3734.7|3746.6|3734.6|0
1614745100000|2021-03-03 04:18:20|3746.2|3734.2|3746.1|3734.1|3746.2|3734.2|3746.1|3734.1|1
1614745140000|2021-03-03 04:19:00|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614745230000|2021-03-03 04:20:30|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1614745240000|2021-03-03 04:20:40|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|1
1614745250000|2021-03-03 04:20:50|3746|3734|3744.7|3732.7|3746|3734|3744.7|3732.7|6
1614745260000|2021-03-03 04:21:00|3744.5|3732.5|3744.4|3732.4|3744.5|3732.5|3744.4|3732.4|0
1614745280000|2021-03-03 04:21:20|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|8
1614745290000|2021-03-03 04:21:30|||||||||9
1614745300000|2021-03-03 04:21:40|||||||||2
1614745310000|2021-03-03 04:21:50|||||||||20
1614745320000|2021-03-03 04:22:00|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|0
1614745330000|2021-03-03 04:22:10|3744.7|3732.7|3744.8|3732.8|3744.8|3732.8|3744.7|3732.7|0
1614745340000|2021-03-03 04:22:20|3745|3733|3745|3733|3745|3733|3745|3733|1
1614745350000|2021-03-03 04:22:30|3744.7|3732.7|3744.8|3732.8|3744.8|3732.8|3744.7|3732.7|10
1614745370000|2021-03-03 04:22:50|3745|3733|3745|3733|3745|3733|3745|3733|4
1614745410000|2021-03-03 04:23:30|||||||||1
1614745560000|2021-03-03 04:26:00|||||||||1
1614745700000|2021-03-03 04:28:20|3745.1|3733.1|3745|3733|3745.2|3733.2|3745|3733|32
1614745710000|2021-03-03 04:28:30|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1614745720000|2021-03-03 04:28:40|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|14
1614745730000|2021-03-03 04:28:50|3746.7|3734.7|3747.7|3735.7|3747.7|3735.7|3746.7|3734.7|7
1614745740000|2021-03-03 04:29:00|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3746.3|3734.3|3
1614745750000|2021-03-03 04:29:10|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.3|3734.3|0
1614745790000|2021-03-03 04:29:50|||||||||5
1614753000000|2021-03-03 06:30:00|3771.8|3759.8|3770.1|3758.1|3771.8|3759.8|3769.5|3757.5|21
1614753010000|2021-03-03 06:30:10|3769.4|3757.4|3771.1|3759.1|3772|3760|3769.1|3757.1|1
1614753020000|2021-03-03 06:30:20|3771.8|3759.8|3774.8|3762.8|3774.8|3762.8|3771.8|3759.8|2
1614753030000|2021-03-03 06:30:30|3775.5|3763.5|3775.6|3763.6|3776.8|3764.8|3775.1|3763.1|4
1614753040000|2021-03-03 06:30:40|3776|3764|3776.1|3764.1|3778.2|3766.2|3775.3|3763.3|0
1614753050000|2021-03-03 06:30:50|3778.2|3766.2|3779.1|3767.1|3779.1|3767.1|3777.6|3765.6|0
1614753060000|2021-03-03 06:31:00|3778.4|3766.4|3778.1|3766.1|3778.6|3766.6|3777.1|3765.1|0
1614753070000|2021-03-03 06:31:10|3779|3767|3777.8|3765.8|3779|3767|3777.4|3765.4|0
1614753080000|2021-03-03 06:31:20|3778.1|3766.1|3777.8|3765.8|3778.1|3766.1|3777.3|3765.3|0
1614753090000|2021-03-03 06:31:30|3779.1|3767.1|3778.1|3766.1|3779.1|3767.1|3778.1|3766.1|2
1614753100000|2021-03-03 06:31:40|3778.3|3766.3|3778.1|3766.1|3778.3|3766.3|3778.1|3766.1|0
1614753110000|2021-03-03 06:31:50|3778.3|3766.3|3778.1|3766.1|3778.3|3766.3|3777.8|3765.8|0
1614753120000|2021-03-03 06:32:00|3777.8|3765.8|3777.6|3765.6|3777.8|3765.8|3777.1|3765.1|2
1614753130000|2021-03-03 06:32:10|3777.5|3765.5|3778|3766|3778|3766|3777.1|3765.1|0
1614753140000|2021-03-03 06:32:20|3777.8|3765.8|3779.8|3767.8|3779.8|3767.8|3777.3|3765.3|5
1614753150000|2021-03-03 06:32:30|3780.1|3768.1|3784.1|3772.1|3784.6|3772.1|3780.1|3768.1|2
1614753160000|2021-03-03 06:32:40|3783.9|3771.9|3781.9|3769.9|3783.9|3771.9|3781.1|3769.1|44
1614753170000|2021-03-03 06:32:50|3782.6|3770.6|3784.6|3772.6|3784.6|3772.6|3782.6|3770.6|2
1614753180000|2021-03-03 06:33:00|3784.4|3772.4|3787.6|3775.6|3788.1|3776.1|3784.4|3772.1|11
1614753190000|2021-03-03 06:33:10|3787.5|3775.5|3786.5|3774.5|3787.5|3775.5|3786.5|3774.5|0
1614753200000|2021-03-03 06:33:20|3785.8|3773.8|3786.3|3774.3|3786.3|3774.3|3783.9|3771.9|13
1614753210000|2021-03-03 06:33:30|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|5
1614753220000|2021-03-03 06:33:40|3785.5|3773.5|3785.1|3773.1|3785.5|3773.5|3785.1|3773.1|4
1614753230000|2021-03-03 06:33:50|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1614753240000|2021-03-03 06:34:00|3784.6|3772.6|3784.6|3772.6|3785.1|3773.1|3784.6|3772.6|1
1614753250000|2021-03-03 06:34:10|3785.1|3773.1|3785.9|3773.9|3785.9|3773.9|3785.1|3773.1|2
1614753260000|2021-03-03 06:34:20|3786.4|3774.4|3788.3|3776.3|3788.3|3776.3|3786.4|3774.4|0
1614753270000|2021-03-03 06:34:30|3788.1|3776.1|3789.8|3777.8|3789.8|3777.8|3788.1|3776.1|0
1614753280000|2021-03-03 06:34:40|3789.9|3777.9|3789.8|3777.8|3789.9|3777.9|3789.8|3777.8|0
1614753290000|2021-03-03 06:34:50|3789.9|3777.9|3792.1|3780.1|3792.5|3780.5|3789.9|3777.9|0
1614753300000|2021-03-03 06:35:00|3792.8|3780.8|3794|3782|3794.8|3782.8|3792.8|3780.8|0
1614753310000|2021-03-03 06:35:10|3794.8|3782.8|3795|3783|3796|3784|3793.8|3781.8|19
1614753320000|2021-03-03 06:35:20|3794.5|3782.5|3794.6|3782.6|3794.8|3782.8|3794.1|3782.1|4
1614753330000|2021-03-03 06:35:30|3794.5|3782.5|3793.1|3781.1|3794.6|3782.6|3793.1|3781.1|0
1614753340000|2021-03-03 06:35:40|3793|3781|3795.5|3783.5|3795.8|3783.8|3793|3781|2
1614753350000|2021-03-03 06:35:50|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|0
1614753360000|2021-03-03 06:36:00|3796|3784|3797|3785|3797.5|3785.5|3796|3784|2
1614753370000|2021-03-03 06:36:10|3796.6|3784.6|3796.3|3784.3|3796.6|3784.6|3796.3|3784.3|0
1614753380000|2021-03-03 06:36:20|3796.6|3784.6|3797|3785|3797|3785|3796.6|3784.6|0
1614753390000|2021-03-03 06:36:30|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|0
1614753400000|2021-03-03 06:36:40|3796.1|3784.1|3793.6|3781.6|3796.1|3784.1|3793.6|3781.6|0
1614753410000|2021-03-03 06:36:50|3793.8|3781.8|3793.1|3781.1|3793.8|3781.8|3793.1|3781.1|0
1614753420000|2021-03-03 06:37:00|3793|3781|3792.1|3780.1|3793|3781|3792.1|3780.1|0
1614753450000|2021-03-03 06:37:30|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1614753460000|2021-03-03 06:37:40|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1614753470000|2021-03-03 06:37:50|3792.5|3780.5|3792.6|3780.6|3792.6|3780.6|3792.5|3780.5|0
1614753480000|2021-03-03 06:38:00|3792.8|3780.8|3789.5|3777.5|3792.8|3780.8|3789.5|3777.5|0
1614753490000|2021-03-03 06:38:10|3790.5|3778.5|3791|3779|3791|3779|3789.5|3777.5|0
1614753500000|2021-03-03 06:38:20|3790.6|3778.6|3789.5|3777.5|3790.6|3778.6|3789.5|3777.5|0
1614753510000|2021-03-03 06:38:30|3789.3|3777.3|3787.6|3775.6|3789.3|3777.3|3787.5|3775.5|0
1614753520000|2021-03-03 06:38:40|3787.5|3775.5|3787.5|3775.5|3787.6|3775.6|3787.5|3775.5|0
1614753540000|2021-03-03 06:39:00|3787.6|3775.6|3790.6|3778.6|3790.6|3778.6|3787.6|3775.6|0
1614753550000|2021-03-03 06:39:10|3791.3|3779.3|3791.1|3779.1|3791.3|3779.3|3790.6|3778.6|0
1614753560000|2021-03-03 06:39:20|3790.6|3778.6|3790.1|3778.1|3790.8|3778.8|3790.1|3778.1|1
1614753570000|2021-03-03 06:39:30|3790.4|3778.4|3790.6|3778.6|3790.6|3778.6|3790.4|3778.4|0
1614753580000|2021-03-03 06:39:40|3791.1|3779.1|3790.6|3778.6|3791.1|3779.1|3790.6|3778.6|0
1614753600000|2021-03-03 06:40:00|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|9
1614753610000|2021-03-03 06:40:10|3791.4|3779.4|3791.9|3779.9|3792.4|3780.4|3791.4|3779.4|2
1614753620000|2021-03-03 06:40:20|3792.3|3780.3|3791.9|3779.9|3792.4|3780.4|3791.8|3779.8|0
1614753630000|2021-03-03 06:40:30|3792.4|3780.4|3792.8|3780.8|3792.8|3780.8|3792.4|3780.4|0
1614753640000|2021-03-03 06:40:40|3793|3781|3792.6|3780.6|3793|3781|3792.6|3780.6|2
1614753650000|2021-03-03 06:40:50|3793|3781|3793.1|3781.1|3793.1|3781.1|3792.8|3780.8|1
1614753660000|2021-03-03 06:41:00|3793|3781|3792.6|3780.6|3793.1|3781.1|3792.6|3780.6|0
1614753670000|2021-03-03 06:41:10|3792.3|3780.3|3791.1|3779.1|3792.3|3780.3|3791.1|3779.1|0
1614753680000|2021-03-03 06:41:20|3790.6|3778.6|3792.1|3780.1|3792.1|3780.1|3789.6|3777.6|6
1614753690000|2021-03-03 06:41:30|3792|3780|3791.9|3779.9|3792|3780|3790.8|3778.8|0
1614753700000|2021-03-03 06:41:40|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1614753710000|2021-03-03 06:41:50|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1614753720000|2021-03-03 06:42:00|3791.2|3779.2|3790.7|3778.7|3791.4|3779.4|3790.7|3778.7|0
1614753730000|2021-03-03 06:42:10|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1614753740000|2021-03-03 06:42:20|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|0
1614753750000|2021-03-03 06:42:30|3790.5|3778.5|3786.6|3774.6|3791.2|3779.2|3786.6|3774.6|1
1614753760000|2021-03-03 06:42:40|3786.4|3774.4|3786.6|3774.6|3786.6|3774.6|3786.4|3774.4|0
1614753770000|2021-03-03 06:42:50|3786.7|3774.7|3786.4|3774.4|3786.7|3774.7|3786.4|3774.4|0
1614753780000|2021-03-03 06:43:00|3786.3|3774.3|3785.1|3773.1|3786.3|3774.3|3785.1|3773.1|9
1614753790000|2021-03-03 06:43:10|3785.6|3773.6|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|6
1614753800000|2021-03-03 06:43:20|3785.5|3773.5|3788.1|3776.1|3788.1|3776.1|3785.5|3773.5|0
1614753810000|2021-03-03 06:43:30|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1614753820000|2021-03-03 06:43:40|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|0
1614753840000|2021-03-03 06:44:00|3787.6|3775.6|3787.3|3775.3|3787.8|3775.8|3786.8|3774.8|0
1614753860000|2021-03-03 06:44:20|3787.4|3775.4|3789.1|3777.1|3789.1|3777.1|3787.4|3775.4|25
1614753870000|2021-03-03 06:44:30|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1614753880000|2021-03-03 06:44:40|3789.8|3777.8|3789.8|3777.8|3789.9|3777.9|3789.8|3777.8|0
1614753890000|2021-03-03 06:44:50|||||||||3
1614753900000|2021-03-03 06:45:00|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.5|3777.5|10
1614753910000|2021-03-03 06:45:10|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.1|3777.1|0
1614753920000|2021-03-03 06:45:20|3789.6|3777.6|3789.5|3777.5|3789.6|3777.6|3789.5|3777.5|6
1614753930000|2021-03-03 06:45:30|3789.1|3777.1|3788.6|3776.6|3789.1|3777.1|3788.6|3776.6|6
1614753940000|2021-03-03 06:45:40|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1614753950000|2021-03-03 06:45:50|3788.1|3776.1|3787.6|3775.6|3788.1|3776.1|3787.6|3775.6|0
1614753960000|2021-03-03 06:46:00|3787.3|3775.3|3785.8|3773.8|3787.3|3775.3|3785.8|3773.8|6
1614753970000|2021-03-03 06:46:10|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|2
1614753980000|2021-03-03 06:46:20|3786|3774|3786.3|3774.3|3786.3|3774.3|3785.8|3773.8|2
1614753990000|2021-03-03 06:46:30|3786.2|3774.2|3786.3|3774.3|3786.3|3774.3|3786.2|3774.2|0
1614754000000|2021-03-03 06:46:40|3786.5|3774.5|3787|3775|3787|3775|3786.5|3774.5|0
1614754010000|2021-03-03 06:46:50|3787.5|3775.5|3787|3775|3787.5|3775.5|3786.5|3774.5|0
1614754020000|2021-03-03 06:47:00|3786.3|3774.3|3786.8|3774.8|3786.8|3774.8|3786.3|3774.3|32
1614754030000|2021-03-03 06:47:10|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|4
1614754050000|2021-03-03 06:47:30|3786.8|3774.8|3787.3|3775.3|3787.3|3775.3|3786.8|3774.8|0
1614754060000|2021-03-03 06:47:40|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1614754070000|2021-03-03 06:47:50|3788|3776|3789.5|3777.5|3789.5|3777.5|3788|3776|4
1614754080000|2021-03-03 06:48:00|3789.6|3777.6|3792.1|3780.1|3792.1|3780.1|3789.6|3777.6|15
1614754100000|2021-03-03 06:48:20|3791.7|3779.7|3789.3|3777.3|3791.7|3779.7|3788.4|3776.4|1
1614754110000|2021-03-03 06:48:30|3789.6|3777.6|3787.5|3775.5|3789.6|3777.6|3787.5|3775.5|1
1614754120000|2021-03-03 06:48:40|3787.8|3775.8|3788.2|3776.2|3788.2|3776.2|3787.8|3775.8|0
1614754130000|2021-03-03 06:48:50|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1614754140000|2021-03-03 06:49:00|3788.8|3776.8|3788.3|3776.3|3788.8|3776.8|3788.3|3776.3|1
1614754150000|2021-03-03 06:49:10|3788.2|3776.2|3788.8|3776.8|3788.8|3776.8|3788.2|3776.2|0
1614754170000|2021-03-03 06:49:30|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614754180000|2021-03-03 06:49:40|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|4
1614754190000|2021-03-03 06:49:50|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614754220000|2021-03-03 06:50:20|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1614754230000|2021-03-03 06:50:30|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614754240000|2021-03-03 06:50:40|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.2|3776.2|0
1614754250000|2021-03-03 06:50:50|3788.7|3776.7|3788.2|3776.2|3788.7|3776.7|3788.2|3776.2|0
1614754260000|2021-03-03 06:51:00|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1614754270000|2021-03-03 06:51:10|3788|3776|3786|3774|3788|3776|3786|3774|14
1614754280000|2021-03-03 06:51:20|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|0
1614754300000|2021-03-03 06:51:40|3786.5|3774.5|3786|3774|3786.5|3774.5|3786|3774|0
1614754310000|2021-03-03 06:51:50|3785.8|3773.8|3786|3774|3786|3774|3785.8|3773.8|0
1614754320000|2021-03-03 06:52:00|3786.3|3774.3|3786.4|3774.4|3787.2|3775.2|3786.3|3774.3|1
1614754340000|2021-03-03 06:52:20|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1614754350000|2021-03-03 06:52:30|3787|3775|3787.2|3775.2|3787.2|3775.2|3787|3775|0
1614754360000|2021-03-03 06:52:40|3787.3|3775.3|3787.8|3775.8|3787.8|3775.8|3787.3|3775.3|0
1614754370000|2021-03-03 06:52:50|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614754380000|2021-03-03 06:53:00|3787.5|3775.5|3787|3775|3787.5|3775.5|3787|3775|0
1614754390000|2021-03-03 06:53:10|3786.3|3774.3|3785|3773|3786.3|3774.3|3784.7|3772.7|0
1614754400000|2021-03-03 06:53:20|3784.9|3772.9|3784.9|3772.9|3785.2|3773.2|3784.9|3772.9|0
1614754410000|2021-03-03 06:53:30|||||||||1
1614754420000|2021-03-03 06:53:40|3785|3773|3785|3773|3785|3773|3785|3773|0
1614754430000|2021-03-03 06:53:50|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|2
1614754440000|2021-03-03 06:54:00|3784.4|3772.4|3784.2|3772.2|3784.4|3772.4|3784.2|3772.2|8
1614754450000|2021-03-03 06:54:10|3783.6|3771.6|3783.9|3771.9|3783.9|3771.9|3783.6|3771.6|52
1614754460000|2021-03-03 06:54:20|||||||||9
1614754470000|2021-03-03 06:54:30|||||||||9
1614754480000|2021-03-03 06:54:40|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|16
1614754490000|2021-03-03 06:54:50|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|23
1614754500000|2021-03-03 06:55:00|3783.8|3771.8|3784.5|3772.5|3784.5|3772.5|3783.8|3771.8|20
1614754510000|2021-03-03 06:55:10|3784.1|3772.1|3783.3|3771.3|3784.1|3772.1|3783.3|3771.3|33
1614754530000|2021-03-03 06:55:30|||||||||4
1614754540000|2021-03-03 06:55:40|||||||||7
1614754550000|2021-03-03 06:55:50|||||||||5
1614754560000|2021-03-03 06:56:00|3782.9|3770.9|3782.4|3770.4|3782.9|3770.9|3782.4|3770.4|13
1614754570000|2021-03-03 06:56:10|||||||||5
1614754580000|2021-03-03 06:56:20|||||||||8
1614754590000|2021-03-03 06:56:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1614754600000|2021-03-03 06:56:40|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|2
1614754620000|2021-03-03 06:57:00|3782.7|3770.7|3784.2|3772.2|3784.2|3772.2|3782.7|3770.7|15
1614754630000|2021-03-03 06:57:10|3783.9|3771.9|3783.7|3771.7|3783.9|3771.9|3783.2|3771.2|5
1614754640000|2021-03-03 06:57:20|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1614754650000|2021-03-03 06:57:30|3785|3773|3787.5|3775.5|3787.5|3775.5|3785|3773|1
1614754660000|2021-03-03 06:57:40|3787.2|3775.2|3785.7|3773.7|3787.2|3775.2|3785.7|3773.7|2
1614754670000|2021-03-03 06:57:50|3785.3|3773.3|3784.8|3772.8|3785.3|3773.3|3784.8|3772.8|1
1614754680000|2021-03-03 06:58:00|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1614754690000|2021-03-03 06:58:10|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|3
1614754700000|2021-03-03 06:58:20|3784.5|3772.5|3783.9|3771.9|3784.5|3772.5|3783.9|3771.9|0
1614754710000|2021-03-03 06:58:30|3784.4|3772.4|3784.7|3772.7|3784.7|3772.7|3784.4|3772.4|0
1614754720000|2021-03-03 06:58:40|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|4
1614754730000|2021-03-03 06:58:50|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785|3773|1
1614754740000|2021-03-03 06:59:00|3785|3773|3785|3773|3785|3773|3785|3773|1
1614754750000|2021-03-03 06:59:10|3785.4|3773.4|3785|3773|3785.5|3773.5|3785|3773|0
1614754770000|2021-03-03 06:59:30|3785.4|3773.4|3785|3773|3785.4|3773.4|3785|3773|0
1614754780000|2021-03-03 06:59:40|3784.9|3772.9|3785.2|3773.2|3785.2|3773.2|3784.9|3772.9|2
1614754790000|2021-03-03 06:59:50|3784.7|3772.7|3784.5|3772.5|3785.2|3773.2|3784.5|3772.5|7
1614754800000|2021-03-03 07:00:00|3784.2|3772.2|3780.9|3768.9|3784.2|3772.2|3780.9|3768.9|2
1614754810000|2021-03-03 07:00:10|3780.5|3768.5|3780.5|3768.5|3780.7|3768.7|3779.9|3767.9|0
1614754820000|2021-03-03 07:00:20|3780.2|3768.2|3779.4|3767.4|3780.2|3768.2|3779.4|3767.4|0
1614754830000|2021-03-03 07:00:30|3778.9|3766.9|3776|3764|3778.9|3766.9|3774.9|3762.9|0
1614754840000|2021-03-03 07:00:40|3776.2|3764.2|3774.9|3762.9|3776.7|3764.7|3774.9|3762.9|0
1614754850000|2021-03-03 07:00:50|3774.2|3762.2|3776.5|3764.5|3776.5|3764.5|3774|3762|4
1614754860000|2021-03-03 07:01:00|3776.2|3764.2|3774.9|3762.9|3776.2|3764.2|3774.9|3762.9|5
1614754870000|2021-03-03 07:01:10|3776.2|3764.2|3775.7|3763.7|3776.5|3764.5|3774.5|3762.5|10
1614754880000|2021-03-03 07:01:20|3775.2|3763.2|3774.5|3762.5|3775.2|3763.2|3774|3762|10
1614754890000|2021-03-03 07:01:30|3774.4|3762.4|3777.2|3765.2|3777.2|3765.2|3774.4|3762.4|1
1614754900000|2021-03-03 07:01:40|3777|3765|3775.5|3763.5|3777|3765|3775|3763|9
1614754910000|2021-03-03 07:01:50|3775|3763|3772.8|3760.8|3775|3763|3772.8|3760.8|0
1614754920000|2021-03-03 07:02:00|3773|3761|3774.7|3762.7|3774.9|3762.9|3773|3761|15
1614754930000|2021-03-03 07:02:10|3775.4|3763.4|3775.7|3763.7|3776|3764|3775.4|3763.4|2
1614754940000|2021-03-03 07:02:20|3775|3763|3774.7|3762.7|3775|3763|3774.6|3762.6|12
1614754950000|2021-03-03 07:02:30|3774.9|3762.9|3775.5|3763.5|3775.7|3763.7|3774.9|3762.9|7
1614754960000|2021-03-03 07:02:40|3775.7|3763.7|3774.6|3762.6|3775.7|3763.7|3774.6|3762.6|3
1614754970000|2021-03-03 07:02:50|3774.7|3762.7|3774.6|3762.6|3774.9|3762.9|3774.6|3762.6|1
1614754980000|2021-03-03 07:03:00|3774.7|3762.7|3774.5|3762.5|3774.7|3762.7|3774.5|3762.5|1
1614755000000|2021-03-03 07:03:20|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|2
1614755010000|2021-03-03 07:03:30|3775.4|3763.4|3775.3|3763.3|3775.4|3763.4|3775.3|3763.3|12
1614755020000|2021-03-03 07:03:40|3775.4|3763.4|3775.4|3763.4|3775.6|3763.6|3775.3|3763.3|14
1614755030000|2021-03-03 07:03:50|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3
1614755040000|2021-03-03 07:04:00|3775.6|3763.6|3775.3|3763.3|3775.6|3763.6|3775.3|3763.3|5
1614755050000|2021-03-03 07:04:10|3774.9|3762.9|3772.6|3760.6|3774.9|3762.9|3772.6|3760.6|2
1614755060000|2021-03-03 07:04:20|3771.6|3759.6|3769.6|3757.6|3771.6|3759.6|3769.6|3757.6|0
1614755070000|2021-03-03 07:04:30|3768.9|3756.9|3767.7|3755.7|3769.7|3757.7|3767.2|3755.2|3
1614755080000|2021-03-03 07:04:40|3767.6|3755.6|3772.6|3760.6|3772.9|3760.9|3767.6|3755.6|2
1614755090000|2021-03-03 07:04:50|3772.7|3760.7|3773.4|3761.4|3773.4|3761.4|3772.7|3760.7|0
1614755100000|2021-03-03 07:05:00|3772.6|3760.6|3771.2|3759.2|3772.6|3760.6|3770.9|3758.9|0
1614755110000|2021-03-03 07:05:10|3770.9|3758.9|3768.7|3756.7|3770.9|3758.9|3768.6|3756.6|0
1614755120000|2021-03-03 07:05:20|3769.2|3757.2|3769.9|3757.9|3769.9|3757.9|3769.2|3757.2|0
1614755130000|2021-03-03 07:05:30|3770|3758|3771.2|3759.2|3771.2|3759.2|3770|3758|1
1614755140000|2021-03-03 07:05:40|3770.9|3758.9|3769.9|3757.9|3771.2|3759.2|3769.5|3757.5|5
1614755150000|2021-03-03 07:05:50|3769.5|3757.5|3768.2|3756.2|3769.5|3757.5|3767.7|3755.7|0
1614755160000|2021-03-03 07:06:00|3768.7|3756.7|3769.2|3757.2|3769.5|3757.5|3768.7|3756.7|3
1614755170000|2021-03-03 07:06:10|3768.8|3756.8|3770.5|3758.5|3770.5|3758.5|3768.8|3756.8|11
1614755180000|2021-03-03 07:06:20|3770.8|3758.8|3770.2|3758.2|3770.8|3758.8|3769.5|3757.5|2
1614755190000|2021-03-03 07:06:30|3769.8|3757.8|3770.7|3758.7|3771.8|3759.8|3769.3|3757.3|6
1614755200000|2021-03-03 07:06:40|3770.2|3758.2|3771.3|3759.3|3771.3|3759.3|3770.2|3758.2|0
1614755210000|2021-03-03 07:06:50|3771.7|3759.7|3771.8|3759.8|3771.8|3759.8|3771.7|3759.7|0
1614755220000|2021-03-03 07:07:00|3773|3761|3772.9|3760.9|3773|3761|3772.9|3760.9|10
1614755230000|2021-03-03 07:07:10|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|0
1614755240000|2021-03-03 07:07:20|3772.9|3760.9|3772.9|3760.9|3773|3761|3772.9|3760.9|2
1614755250000|2021-03-03 07:07:30|||||||||2
1614755260000|2021-03-03 07:07:40|||||||||4
1614755270000|2021-03-03 07:07:50|3771.2|3759.2|3771.3|3759.3|3771.3|3759.3|3770.8|3758.8|2
1614755290000|2021-03-03 07:08:10|3771.7|3759.7|3772.3|3760.3|3772.3|3760.3|3771.7|3759.7|0
1614755300000|2021-03-03 07:08:20|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1614755320000|2021-03-03 07:08:40|3775|3763|3774.1|3762.1|3775|3763|3774.1|3762.1|8
1614755330000|2021-03-03 07:08:50|3774.6|3762.6|3775.1|3763.1|3775.1|3763.1|3774.6|3762.6|0
1614755350000|2021-03-03 07:09:10|3775.5|3763.5|3775.1|3763.1|3775.5|3763.5|3775.1|3763.1|0
1614755360000|2021-03-03 07:09:20|3774.8|3762.8|3774.1|3762.1|3774.8|3762.8|3774.1|3762.1|0
1614755370000|2021-03-03 07:09:30|3773.6|3761.6|3774.3|3762.3|3774.3|3762.3|3773.6|3761.6|0
1614755380000|2021-03-03 07:09:40|3774.4|3762.4|3775.8|3763.8|3775.8|3763.8|3774.4|3762.4|0
1614755390000|2021-03-03 07:09:50|3775.9|3763.9|3776.3|3764.3|3776.3|3764.3|3775.9|3763.9|0
1614755400000|2021-03-03 07:10:00|3776.1|3764.1|3776.3|3764.3|3776.3|3764.3|3776.1|3764.1|0
1614755420000|2021-03-03 07:10:20|3776.1|3764.1|3776.6|3764.6|3777.1|3765.1|3776.1|3764.1|0
1614755430000|2021-03-03 07:10:30|3777.7|3765.7|3776.4|3764.4|3777.7|3765.7|3776.3|3764.3|2
1614755440000|2021-03-03 07:10:40|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1614755450000|2021-03-03 07:10:50|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1614755460000|2021-03-03 07:11:00|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1614755470000|2021-03-03 07:11:10|3776.6|3764.6|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|0
1614755480000|2021-03-03 07:11:20|3776.4|3764.4|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|0
1614755490000|2021-03-03 07:11:30|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|0
1614755500000|2021-03-03 07:11:40|3777.3|3765.3|3778.3|3766.3|3778.3|3766.3|3777.3|3765.3|0
1614755510000|2021-03-03 07:11:50|3778.8|3766.8|3778.3|3766.3|3778.8|3766.8|3778.3|3766.3|0
1614755520000|2021-03-03 07:12:00|3779.4|3767.4|3779.8|3767.8|3780.4|3768.4|3779.4|3767.4|5
1614755530000|2021-03-03 07:12:10|3779.9|3767.9|3779.9|3767.9|3780.1|3768.1|3779.4|3767.4|1
1614755540000|2021-03-03 07:12:20|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1614755550000|2021-03-03 07:12:30|3780.1|3768.1|3782.3|3770.3|3782.3|3770.3|3780.1|3768.1|0
1614755560000|2021-03-03 07:12:40|3782.6|3770.6|3781.8|3769.8|3782.6|3770.6|3780.9|3768.9|0
1614755570000|2021-03-03 07:12:50|3781.4|3769.4|3780.8|3768.8|3781.4|3769.4|3780.8|3768.8|0
1614755580000|2021-03-03 07:13:00|3780.6|3768.6|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|2
1614755590000|2021-03-03 07:13:10|3779.8|3767.8|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|0
1614755600000|2021-03-03 07:13:20|3781.1|3769.1|3780.9|3768.9|3781.1|3769.1|3780.9|3768.9|0
1614755610000|2021-03-03 07:13:30|||||||||1
1614755620000|2021-03-03 07:13:40|3781.1|3769.1|3782.1|3770.1|3782.1|3770.1|3781.1|3769.1|1
1614755640000|2021-03-03 07:14:00|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1614755660000|2021-03-03 07:14:20|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|0
1614755690000|2021-03-03 07:14:50|3781.6|3769.6|3781.1|3769.1|3781.6|3769.6|3781.1|3769.1|0
1614755700000|2021-03-03 07:15:00|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|0
1614755710000|2021-03-03 07:15:10|3782.1|3770.1|3783.8|3771.8|3783.8|3771.8|3781.9|3769.9|1
1614755720000|2021-03-03 07:15:20|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1614755730000|2021-03-03 07:15:30|3785.1|3773.1|3787.8|3775.8|3787.8|3775.8|3785.1|3773.1|0
1614755740000|2021-03-03 07:15:40|3786.9|3774.9|3788.1|3776.1|3788.8|3776.8|3786.9|3774.9|5
1614755750000|2021-03-03 07:15:50|3788.6|3776.6|3788.1|3776.1|3788.9|3776.9|3788.1|3776.1|4
1614755760000|2021-03-03 07:16:00|3788.6|3776.6|3788.4|3776.4|3788.6|3776.6|3788.4|3776.4|0
1614755790000|2021-03-03 07:16:30|3788.1|3776.1|3789.7|3777.7|3790.3|3778.3|3788.1|3776.1|10
1614755800000|2021-03-03 07:16:40|3790.1|3778.1|3789.1|3777.1|3790.2|3778.2|3789.1|3777.1|0
1614755810000|2021-03-03 07:16:50|3789.6|3777.6|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|1
1614755830000|2021-03-03 07:17:10|3789.7|3777.7|3789.4|3777.4|3789.7|3777.7|3789.4|3777.4|0
1614755840000|2021-03-03 07:17:20|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1614755870000|2021-03-03 07:17:50|3789.9|3777.9|3790.2|3778.2|3790.2|3778.2|3789.9|3777.9|0
1614755880000|2021-03-03 07:18:00|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|2
1614755890000|2021-03-03 07:18:10|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1614755900000|2021-03-03 07:18:20|3791.1|3779.1|3790.2|3778.2|3791.1|3779.1|3790.2|3778.2|8
1614755910000|2021-03-03 07:18:30|3790.1|3778.1|3789.6|3777.6|3790.1|3778.1|3789.6|3777.6|1
1614755920000|2021-03-03 07:18:40|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1614755930000|2021-03-03 07:18:50|3790.8|3778.8|3792.7|3780.7|3792.7|3780.7|3790.8|3778.8|6
1614755950000|2021-03-03 07:19:10|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|10
1614755970000|2021-03-03 07:19:30|3792.7|3780.7|3793.1|3781.1|3793.1|3781.1|3792.7|3780.7|0
1614755980000|2021-03-03 07:19:40|3793.4|3781.4|3793.7|3781.7|3793.7|3781.7|3793.4|3781.4|0
1614755990000|2021-03-03 07:19:50|||||||||1
1614756010000|2021-03-03 07:20:10|3793.4|3781.4|3793.7|3781.7|3793.7|3781.7|3793.4|3781.4|14
1614756090000|2021-03-03 07:21:30|3793.9|3781.9|3794|3782|3794.7|3782.7|3793.9|3781.9|0
1614756130000|2021-03-03 07:22:10|3793.4|3781.4|3794.1|3782.1|3794.2|3782.2|3793.4|3781.4|6
1614756140000|2021-03-03 07:22:20|3794.4|3782.4|3794.1|3782.1|3794.4|3782.4|3794.1|3782.1|7
1614756150000|2021-03-03 07:22:30|3794.2|3782.2|3794.1|3782.1|3794.2|3782.2|3794.1|3782.1|2
1614756160000|2021-03-03 07:22:40|||||||||2
1614756170000|2021-03-03 07:22:50|||||||||2
1614756180000|2021-03-03 07:23:00|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|6
1614756190000|2021-03-03 07:23:10|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|9
1614756210000|2021-03-03 07:23:30|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|0
1614756230000|2021-03-03 07:23:50|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|0
1614756240000|2021-03-03 07:24:00|3794|3782|3794.5|3782.5|3795.2|3783.2|3794|3782|34
1614756250000|2021-03-03 07:24:10|3795|3783|3794.4|3782.4|3795|3783|3794.4|3782.4|3
1614756260000|2021-03-03 07:24:20|3794.5|3782.5|3794.4|3782.4|3795|3783|3794.4|3782.4|1
1614756270000|2021-03-03 07:24:30|3794.5|3782.5|3794.9|3782.9|3795|3783|3794.5|3782.5|1
1614756280000|2021-03-03 07:24:40|3794.7|3782.7|3794.9|3782.9|3794.9|3782.9|3794.7|3782.7|0
1614756290000|2021-03-03 07:24:50|3795|3783|3795|3783|3795|3783|3794.9|3782.9|0
1614756300000|2021-03-03 07:25:00|3794.4|3782.4|3792.4|3780.4|3794.4|3782.4|3792.4|3780.4|1
1614756310000|2021-03-03 07:25:10|3792|3780|3790.4|3778.4|3792|3780|3790.4|3778.4|0
1614756320000|2021-03-03 07:25:20|3790|3778|3789.4|3777.4|3790|3778|3789.4|3777.4|0
1614756330000|2021-03-03 07:25:30|3789|3777|3787.4|3775.4|3789|3777|3787.4|3775.4|0
1614756340000|2021-03-03 07:25:40|3786.7|3774.7|3785.4|3773.4|3786.7|3774.7|3785.4|3773.4|0
1614756370000|2021-03-03 07:26:10|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1614756380000|2021-03-03 07:26:20|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1614756390000|2021-03-03 07:26:30|3788.2|3776.2|3788.5|3776.5|3788.5|3776.5|3788.2|3776.2|0
1614756410000|2021-03-03 07:26:50|3788.9|3776.9|3786.7|3774.7|3789.2|3777.2|3786.7|3774.7|4
1614756420000|2021-03-03 07:27:00|3786.3|3774.3|3787.7|3775.7|3787.7|3775.7|3786.2|3774.2|1
1614756430000|2021-03-03 07:27:10|3786.7|3774.7|3788.4|3776.4|3788.4|3776.4|3786.7|3774.7|1
1614756440000|2021-03-03 07:27:20|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1614756450000|2021-03-03 07:27:30|3788.9|3776.9|3791|3779|3791|3779|3788.9|3776.9|0
1614756460000|2021-03-03 07:27:40|3791.1|3779.1|3790.9|3778.9|3791.2|3779.2|3790.9|3778.9|1
1614756470000|2021-03-03 07:27:50|3791.4|3779.4|3790.4|3778.4|3791.4|3779.4|3790.4|3778.4|0
1614756480000|2021-03-03 07:28:00|3790.7|3778.7|3791.4|3779.4|3791.4|3779.4|3790.7|3778.7|0
1614756490000|2021-03-03 07:28:10|3792.4|3780.4|3791.9|3779.9|3792.4|3780.4|3791.7|3779.7|0
1614756510000|2021-03-03 07:28:30|3792.4|3780.4|3790.4|3778.4|3792.4|3780.4|3790.4|3778.4|0
1614756520000|2021-03-03 07:28:40|3790.5|3778.5|3789.4|3777.4|3790.5|3778.5|3789.4|3777.4|0
1614756530000|2021-03-03 07:28:50|3788.5|3776.5|3789|3777|3789|3777|3788.4|3776.4|0
1614756580000|2021-03-03 07:29:40|3788.7|3776.7|3788.5|3776.5|3788.7|3776.7|3788.5|3776.5|0
1614756590000|2021-03-03 07:29:50|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1614756600000|2021-03-03 07:30:00|3788.2|3776.2|3787.5|3775.5|3788.2|3776.2|3787.4|3775.4|0
1614756610000|2021-03-03 07:30:10|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1614756640000|2021-03-03 07:30:40|3786.9|3774.9|3786.4|3774.4|3787.9|3775.9|3786.4|3774.4|0
1614756650000|2021-03-03 07:30:50|3786.5|3774.5|3786|3774|3786.5|3774.5|3785.9|3773.9|0
1614756660000|2021-03-03 07:31:00|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|0
1614756680000|2021-03-03 07:31:20|3786.2|3774.2|3786.5|3774.5|3786.5|3774.5|3786.2|3774.2|0
1614756690000|2021-03-03 07:31:30|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1614756700000|2021-03-03 07:31:40|3786.5|3774.5|3787.2|3775.2|3787.2|3775.2|3786.5|3774.5|1
1614756710000|2021-03-03 07:31:50|3787.7|3775.7|3788|3776|3788|3776|3787.7|3775.7|4
1614756720000|2021-03-03 07:32:00|3788.4|3776.4|3789.9|3777.9|3789.9|3777.9|3788.4|3776.4|0
1614756740000|2021-03-03 07:32:20|3789.5|3777.5|3788.9|3776.9|3789.5|3777.5|3788.9|3776.9|0
1614756760000|2021-03-03 07:32:40|3789.2|3777.2|3788.7|3776.7|3789.2|3777.2|3788.7|3776.7|1
1614756770000|2021-03-03 07:32:50|3789.8|3777.8|3790.2|3778.2|3790.2|3778.2|3789.8|3777.8|4
1614756780000|2021-03-03 07:33:00|3790.6|3778.6|3789.9|3777.9|3790.6|3778.6|3789.9|3777.9|1
1614756790000|2021-03-03 07:33:10|3790.2|3778.2|3791.4|3779.4|3791.4|3779.4|3790.2|3778.2|0
1614756800000|2021-03-03 07:33:20|3791.2|3779.2|3790.4|3778.4|3791.2|3779.2|3790.4|3778.4|0
1614756810000|2021-03-03 07:33:30|3789.9|3777.9|3789.4|3777.4|3789.9|3777.9|3789.4|3777.4|0
1614756820000|2021-03-03 07:33:40|3789.5|3777.5|3790.4|3778.4|3790.4|3778.4|3789.5|3777.5|0
1614756830000|2021-03-03 07:33:50|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1614756840000|2021-03-03 07:34:00|3790.2|3778.2|3790.2|3778.2|3790.4|3778.4|3789.9|3777.9|0
1614756870000|2021-03-03 07:34:30|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|0
1614756880000|2021-03-03 07:34:40|3790.3|3778.3|3791.3|3779.3|3791.3|3779.3|3790.3|3778.3|0
1614756890000|2021-03-03 07:34:50|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1614756900000|2021-03-03 07:35:00|3792.2|3780.2|3791.3|3779.3|3792.2|3780.2|3791.3|3779.3|0
1614756910000|2021-03-03 07:35:10|3791.5|3779.5|3790.8|3778.8|3791.5|3779.5|3790.8|3778.8|0
1614756920000|2021-03-03 07:35:20|3790.5|3778.5|3790.5|3778.5|3790.8|3778.8|3790.3|3778.3|0
1614756960000|2021-03-03 07:36:00|3791|3779|3791|3779|3791|3779|3791|3779|0
1614756970000|2021-03-03 07:36:10|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1614756980000|2021-03-03 07:36:20|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1614756990000|2021-03-03 07:36:30|3790.5|3778.5|3790.3|3778.3|3790.5|3778.5|3790.3|3778.3|0
1614757020000|2021-03-03 07:37:00|3790|3778|3789.3|3777.3|3790|3778|3789.3|3777.3|0
1614757030000|2021-03-03 07:37:10|3788.8|3776.8|3789.2|3777.2|3789.2|3777.2|3788.7|3776.7|0
1614757050000|2021-03-03 07:37:30|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|0
1614757070000|2021-03-03 07:37:50|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614757090000|2021-03-03 07:38:10|3788.8|3776.8|3789.3|3777.3|3789.3|3777.3|3788.8|3776.8|0
1614757100000|2021-03-03 07:38:20|3789|3777|3789|3777|3789|3777|3789|3777|0
1614757110000|2021-03-03 07:38:30|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|0
1614757120000|2021-03-03 07:38:40|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614757130000|2021-03-03 07:38:50|3788.8|3776.8|3788.7|3776.7|3788.8|3776.8|3788.7|3776.7|0
1614757150000|2021-03-03 07:39:10|3789|3777|3789.2|3777.2|3789.2|3777.2|3789|3777|2
1614757170000|2021-03-03 07:39:30|3791|3779|3791|3779|3791|3779|3791|3779|1
1614757190000|2021-03-03 07:39:50|3790.7|3778.7|3790.8|3778.8|3791.2|3779.2|3790.7|3778.7|0
1614757200000|2021-03-03 07:40:00|3790.3|3778.3|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|0
1614757210000|2021-03-03 07:40:10|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1614757250000|2021-03-03 07:40:50|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1614757270000|2021-03-03 07:41:10|3790.7|3778.7|3791|3779|3791|3779|3790.7|3778.7|0
1614757280000|2021-03-03 07:41:20|3790.8|3778.8|3789.3|3777.3|3790.8|3778.8|3789.3|3777.3|1
1614757290000|2021-03-03 07:41:30|3789|3777|3789.2|3777.2|3789.8|3777.8|3787.8|3775.8|4
1614757300000|2021-03-03 07:41:40|3788.8|3776.8|3790.8|3778.8|3790.8|3778.8|3788.8|3776.8|0
1614757320000|2021-03-03 07:42:00|3791.2|3779.2|3791.3|3779.3|3791.3|3779.3|3791.2|3779.2|0
1614757330000|2021-03-03 07:42:10|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|0
1614757340000|2021-03-03 07:42:20|3792|3780|3794.3|3782.3|3794.3|3782.3|3792|3780|20
1614757350000|2021-03-03 07:42:30|3794.5|3782.5|3794.8|3782.8|3795|3783|3794.3|3782.3|0
1614757360000|2021-03-03 07:42:40|3794.7|3782.7|3795|3783|3795|3783|3794.7|3782.7|0
1614757380000|2021-03-03 07:43:00|3795.5|3783.5|3795.5|3783.5|3796|3784|3795.5|3783.5|10
1614757390000|2021-03-03 07:43:10|3795.3|3783.3|3795.3|3783.3|3795.5|3783.5|3794.8|3782.8|0
1614757410000|2021-03-03 07:43:30|3795|3783|3794.8|3782.8|3795|3783|3794.8|3782.8|0
1614757420000|2021-03-03 07:43:40|3794.3|3782.3|3794|3782|3794.3|3782.3|3794|3782|0
1614757460000|2021-03-03 07:44:20|3794.1|3782.1|3795|3783|3795|3783|3794.1|3782.1|0
1614757470000|2021-03-03 07:44:30|3794.5|3782.5|3793.5|3781.5|3794.5|3782.5|3793.5|3781.5|0
1614757480000|2021-03-03 07:44:40|3793|3781|3793|3781|3793|3781|3793|3781|0
1614757490000|2021-03-03 07:44:50|3792.6|3780.6|3791.6|3779.6|3792.6|3780.6|3791.6|3779.6|32
1614757500000|2021-03-03 07:45:00|3791.3|3779.3|3790.8|3778.8|3791.3|3779.3|3790.8|3778.8|2
1614757510000|2021-03-03 07:45:10|3791.1|3779.1|3790.3|3778.3|3791.1|3779.1|3790.3|3778.3|0
1614757520000|2021-03-03 07:45:20|3790.4|3778.4|3791.8|3779.8|3791.8|3779.8|3790.4|3778.4|1
1614757540000|2021-03-03 07:45:40|3791.3|3779.3|3790.3|3778.3|3791.3|3779.3|3790.3|3778.3|0
1614757550000|2021-03-03 07:45:50|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1614757560000|2021-03-03 07:46:00|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.1|3777.1|0
1614757570000|2021-03-03 07:46:10|3789.1|3777.1|3788.3|3776.3|3789.1|3777.1|3788.3|3776.3|0
1614757580000|2021-03-03 07:46:20|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.3|3774.3|0
1614757590000|2021-03-03 07:46:30|3787.3|3775.3|3788.3|3776.3|3788.3|3776.3|3787.3|3775.3|0
1614757600000|2021-03-03 07:46:40|3788.6|3776.6|3787.8|3775.8|3788.6|3776.6|3787.8|3775.8|0
1614757650000|2021-03-03 07:47:30|3788.3|3776.3|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|0
1614757670000|2021-03-03 07:47:50|3787.3|3775.3|3788.3|3776.3|3788.3|3776.3|3787.3|3775.3|0
1614757680000|2021-03-03 07:48:00|3787.6|3775.6|3788.3|3776.3|3788.3|3776.3|3787.6|3775.6|0
1614757690000|2021-03-03 07:48:10|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614757700000|2021-03-03 07:48:20|3784.9|3772.9|3784.4|3772.4|3784.9|3772.9|3784.2|3772.2|1
1614757710000|2021-03-03 07:48:30|3784.2|3772.2|3784.2|3772.2|3784.4|3772.4|3784.2|3772.2|0
1614757720000|2021-03-03 07:48:40|3784.6|3772.6|3784.2|3772.2|3784.9|3772.9|3784.2|3772.2|0
1614757730000|2021-03-03 07:48:50|3784.9|3772.9|3786.7|3774.7|3786.7|3774.7|3784.9|3772.9|0
1614757740000|2021-03-03 07:49:00|3786.4|3774.4|3786.2|3774.2|3786.4|3774.4|3786.2|3774.2|0
1614757750000|2021-03-03 07:49:10|3787.2|3775.2|3787.7|3775.7|3787.7|3775.7|3787.1|3775.1|0
1614757760000|2021-03-03 07:49:20|3787.4|3775.4|3787.7|3775.7|3787.7|3775.7|3787.4|3775.4|0
1614757770000|2021-03-03 07:49:30|3788.2|3776.2|3788.1|3776.1|3788.2|3776.2|3788.1|3776.1|0
1614757780000|2021-03-03 07:49:40|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614757790000|2021-03-03 07:49:50|3788.1|3776.1|3788.2|3776.2|3788.2|3776.2|3788.1|3776.1|0
1614757800000|2021-03-03 07:50:00|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614757810000|2021-03-03 07:50:10|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|0
1614757830000|2021-03-03 07:50:30|3786.6|3774.6|3784.9|3772.9|3786.6|3774.6|3784.9|3772.9|3
1614757840000|2021-03-03 07:50:40|3784.5|3772.5|3783.9|3771.9|3784.5|3772.5|3783.9|3771.9|0
1614757850000|2021-03-03 07:50:50|||||||||4
1614757870000|2021-03-03 07:51:10|3784.7|3772.7|3785.2|3773.2|3785.4|3773.4|3784.7|3772.7|1
1614757880000|2021-03-03 07:51:20|3785.1|3773.1|3784.4|3772.4|3785.4|3773.4|3784.4|3772.4|0
1614757890000|2021-03-03 07:51:30|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1614757900000|2021-03-03 07:51:40|3784.1|3772.1|3783.2|3771.2|3784.1|3772.1|3783.2|3771.2|0
1614757910000|2021-03-03 07:51:50|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3781.6|3769.6|3
1614757920000|2021-03-03 07:52:00|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|0
1614757930000|2021-03-03 07:52:10|3781.6|3769.6|3781.4|3769.4|3781.7|3769.7|3781.4|3769.4|0
1614757940000|2021-03-03 07:52:20|3781.6|3769.6|3781.6|3769.6|3781.9|3769.9|3781.4|3769.4|48
1614757950000|2021-03-03 07:52:30|3782.1|3770.1|3781.6|3769.6|3782.4|3770.4|3781.6|3769.6|0
1614757960000|2021-03-03 07:52:40|3781.4|3769.4|3780.1|3768.1|3781.4|3769.4|3779.7|3767.7|1
1614757970000|2021-03-03 07:52:50|3779.7|3767.7|3779.4|3767.4|3780.1|3768.1|3779.4|3767.4|0
1614757980000|2021-03-03 07:53:00|3779.8|3767.8|3778.6|3766.6|3779.9|3767.9|3778.6|3766.6|4
1614757990000|2021-03-03 07:53:10|3778.7|3766.7|3778.4|3766.4|3778.9|3766.9|3778.4|3766.4|9
1614758000000|2021-03-03 07:53:20|3778.9|3766.9|3780.1|3768.1|3780.1|3768.1|3778.9|3766.9|0
1614758010000|2021-03-03 07:53:30|3780.4|3768.4|3781.6|3769.6|3782.1|3770.1|3780.4|3768.4|0
1614758020000|2021-03-03 07:53:40|3781.4|3769.4|3781.6|3769.6|3781.6|3769.6|3781.4|3769.4|0
1614758030000|2021-03-03 07:53:50|3781.4|3769.4|3781.6|3769.6|3781.6|3769.6|3779.7|3767.7|10
1614758040000|2021-03-03 07:54:00|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1614758050000|2021-03-03 07:54:10|3781.3|3769.3|3781.1|3769.1|3781.3|3769.3|3780.9|3768.9|0
1614758060000|2021-03-03 07:54:20|3781.4|3769.4|3781.6|3769.6|3781.6|3769.6|3781.4|3769.4|0
1614758070000|2021-03-03 07:54:30|3780.2|3768.2|3779.9|3767.9|3780.2|3768.2|3779.4|3767.4|2
1614758090000|2021-03-03 07:54:50|3780.7|3768.7|3781.1|3769.1|3781.2|3769.2|3780.7|3768.7|4
1614758100000|2021-03-03 07:55:00|3781.2|3769.2|3781.6|3769.6|3781.6|3769.6|3780.7|3768.7|0
1614758110000|2021-03-03 07:55:10|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|5
1614758120000|2021-03-03 07:55:20|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|0
1614758130000|2021-03-03 07:55:30|3783.2|3771.2|3783|3771|3783.5|3771.5|3783|3771|7
1614758140000|2021-03-03 07:55:40|3783.4|3771.4|3784|3772|3784.1|3772.1|3783.4|3771.4|0
1614758150000|2021-03-03 07:55:50|3783.2|3771.2|3783|3771|3783.2|3771.2|3783|3771|3
1614758160000|2021-03-03 07:56:00|3782.9|3770.9|3782|3770|3782.9|3770.9|3782|3770|1
1614758170000|2021-03-03 07:56:10|3782.5|3770.5|3782.7|3770.7|3782.7|3770.7|3782|3770|0
1614758180000|2021-03-03 07:56:20|3782.5|3770.5|3782.2|3770.2|3782.5|3770.5|3782.2|3770.2|0
1614758200000|2021-03-03 07:56:40|3782|3770|3782.5|3770.5|3782.5|3770.5|3782|3770|0
1614758220000|2021-03-03 07:57:00|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1614758230000|2021-03-03 07:57:10|3783.6|3771.6|3783.9|3771.9|3783.9|3771.9|3783.6|3771.6|5
1614758240000|2021-03-03 07:57:20|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1614758250000|2021-03-03 07:57:30|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|5
1614758260000|2021-03-03 07:57:40|3784|3772|3784|3772|3784.4|3772.4|3784|3772|0
1614758270000|2021-03-03 07:57:50|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1614758280000|2021-03-03 07:58:00|3783.5|3771.5|3783.4|3771.4|3783.5|3771.5|3783.4|3771.4|0
1614758290000|2021-03-03 07:58:10|3783.7|3771.7|3782.2|3770.2|3783.7|3771.7|3782.2|3770.2|0
1614758300000|2021-03-03 07:58:20|3781.9|3769.9|3781.7|3769.7|3781.9|3769.9|3781.7|3769.7|0
1614758310000|2021-03-03 07:58:30|3781.2|3769.2|3781.4|3769.4|3781.4|3769.4|3781.2|3769.2|0
1614758330000|2021-03-03 07:58:50|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1614758340000|2021-03-03 07:59:00|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|0
1614758370000|2021-03-03 07:59:30|3781.5|3769.5|3782.9|3770.9|3782.9|3770.9|3781.5|3769.5|0
1614758380000|2021-03-03 07:59:40|3783.6|3771.6|3782.7|3770.7|3783.7|3771.7|3782.2|3770.2|3
1614758390000|2021-03-03 07:59:50|3783|3771|3782.2|3770.2|3783|3771|3782.2|3770.2|0
1614758400000|2021-03-03 08:00:00|3781.7|3769.7|3780.5|3768.5|3781.7|3769.7|3780.5|3768.5|4
1614758410000|2021-03-03 08:00:10|3780.2|3768.2|3779.2|3767.2|3780.2|3768.2|3779.2|3767.2|1
1614758420000|2021-03-03 08:00:20|||||||||1
1614758430000|2021-03-03 08:00:30|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|6
1614758440000|2021-03-03 08:00:40|||||||||5
1614758460000|2021-03-03 08:01:00|3779.2|3767.2|3780|3768|3780|3768|3779.2|3767.2|3
1614758470000|2021-03-03 08:01:10|3780.7|3768.7|3781.9|3769.9|3781.9|3769.9|3780.7|3768.7|1
1614758480000|2021-03-03 08:01:20|3781.5|3769.5|3780.7|3768.7|3781.5|3769.5|3780.7|3768.7|0
1614758490000|2021-03-03 08:01:30|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1614758500000|2021-03-03 08:01:40|3780|3768|3780.5|3768.5|3780.5|3768.5|3779.8|3767.8|0
1614758510000|2021-03-03 08:01:50|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|0
1614758520000|2021-03-03 08:02:00|3779|3767|3779|3767|3779|3767|3779|3767|0
1614758530000|2021-03-03 08:02:10|3778.5|3766.5|3778.8|3766.8|3778.8|3766.8|3778.5|3766.5|3
1614758550000|2021-03-03 08:02:30|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1614758560000|2021-03-03 08:02:40|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|0
1614758570000|2021-03-03 08:02:50|3778.5|3766.5|3779.1|3767.1|3779.1|3767.1|3778.5|3766.5|5
1614758580000|2021-03-03 08:03:00|3778.8|3766.8|3778.5|3766.5|3778.8|3766.8|3778.5|3766.5|0
1614758590000|2021-03-03 08:03:10|3778.3|3766.3|3778.1|3766.1|3778.3|3766.3|3778.1|3766.1|0
1614758600000|2021-03-03 08:03:20|||||||||5
1614758610000|2021-03-03 08:03:30|3777.8|3765.8|3777.9|3765.9|3777.9|3765.9|3777.8|3765.8|5
1614758620000|2021-03-03 08:03:40|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|0
1614758630000|2021-03-03 08:03:50|3779.5|3767.5|3780.4|3768.4|3780.4|3768.4|3779.5|3767.5|1
1614758640000|2021-03-03 08:04:00|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|0
1614758650000|2021-03-03 08:04:10|3779.8|3767.8|3779.6|3767.6|3779.8|3767.8|3779.6|3767.6|0
1614758660000|2021-03-03 08:04:20|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1614758670000|2021-03-03 08:04:30|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1614758680000|2021-03-03 08:04:40|3777.3|3765.3|3777.3|3765.3|3777.4|3765.4|3777.1|3765.1|12
1614758690000|2021-03-03 08:04:50|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1614758700000|2021-03-03 08:05:00|3777.1|3765.1|3777.4|3765.4|3777.4|3765.4|3777.1|3765.1|0
1614758710000|2021-03-03 08:05:10|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|2
1614758720000|2021-03-03 08:05:20|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|11
1614758760000|2021-03-03 08:06:00|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1614758770000|2021-03-03 08:06:10|3779.2|3767.2|3779.3|3767.3|3779.5|3767.5|3779.2|3767.2|8
1614758780000|2021-03-03 08:06:20|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1614758810000|2021-03-03 08:06:50|3780.1|3768.1|3781.1|3769.1|3781.1|3769.1|3780.1|3768.1|0
1614758820000|2021-03-03 08:07:00|3780.8|3768.8|3781.1|3769.1|3781.1|3769.1|3780.8|3768.8|0
1614758830000|2021-03-03 08:07:10|3781|3769|3782.5|3770.5|3782.5|3770.5|3781|3769|0
1614758850000|2021-03-03 08:07:30|3782.6|3770.6|3783.1|3771.1|3783.1|3771.1|3782.6|3770.6|0
1614758860000|2021-03-03 08:07:40|3783.8|3771.8|3783.6|3771.6|3784.1|3772.1|3783.5|3771.5|0
1614758870000|2021-03-03 08:07:50|3784|3772|3783.6|3771.6|3784.1|3772.1|3783.6|3771.6|0
1614758880000|2021-03-03 08:08:00|3783|3771|3782.5|3770.5|3783|3771|3782.5|3770.5|0
1614758900000|2021-03-03 08:08:20|3782|3770|3781.3|3769.3|3782|3770|3781.3|3769.3|0
1614758910000|2021-03-03 08:08:30|3781|3769|3781|3769|3781.3|3769.3|3781|3769|0
1614758920000|2021-03-03 08:08:40|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1614758940000|2021-03-03 08:09:00|3781|3769|3781|3769|3781|3769|3780.8|3768.8|0
1614758950000|2021-03-03 08:09:10|3781.6|3769.6|3782.1|3770.1|3782.1|3770.1|3781.5|3769.5|0
1614758960000|2021-03-03 08:09:20|3782.5|3770.5|3783.1|3771.1|3783.1|3771.1|3782.5|3770.5|0
1614759000000|2021-03-03 08:10:00|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1614759010000|2021-03-03 08:10:10|3783.8|3771.8|3783.1|3771.1|3783.8|3771.8|3783.1|3771.1|0
1614759020000|2021-03-03 08:10:20|3783.6|3771.6|3784.1|3772.1|3784.1|3772.1|3783.6|3771.6|0
1614759030000|2021-03-03 08:10:30|3784.8|3772.8|3786.6|3774.6|3787.1|3775.1|3784.8|3772.8|7
1614759040000|2021-03-03 08:10:40|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787|3775|0
1614759050000|2021-03-03 08:10:50|3787|3775|3787.6|3775.6|3787.6|3775.6|3787|3775|0
1614759060000|2021-03-03 08:11:00|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1614759070000|2021-03-03 08:11:10|3788|3776|3790.3|3778.3|3790.3|3778.3|3788|3776|0
1614759080000|2021-03-03 08:11:20|3790.5|3778.5|3790.3|3778.3|3790.5|3778.5|3790.3|3778.3|0
1614759090000|2021-03-03 08:11:30|3790.5|3778.5|3790.6|3778.6|3790.6|3778.6|3790.5|3778.5|0
1614759100000|2021-03-03 08:11:40|3790.5|3778.5|3790.5|3778.5|3791|3779|3790.5|3778.5|0
1614759110000|2021-03-03 08:11:50|3789.8|3777.8|3789.5|3777.5|3789.8|3777.8|3789.5|3777.5|0
1614759120000|2021-03-03 08:12:00|3789.6|3777.6|3791|3779|3791|3779|3789.6|3777.6|0
1614759130000|2021-03-03 08:12:10|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1614759140000|2021-03-03 08:12:20|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|0
1614759150000|2021-03-03 08:12:30|3791|3779|3791|3779|3791|3779|3791|3779|0
1614759160000|2021-03-03 08:12:40|3791.1|3779.1|3790.8|3778.8|3791.1|3779.1|3790.8|3778.8|0
1614759170000|2021-03-03 08:12:50|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|0
1614759180000|2021-03-03 08:13:00|3789.8|3777.8|3789.5|3777.5|3789.8|3777.8|3789.5|3777.5|0
1614759190000|2021-03-03 08:13:10|3789.3|3777.3|3788.5|3776.5|3789.3|3777.3|3788.5|3776.5|0
1614759210000|2021-03-03 08:13:30|3789|3777|3789.6|3777.6|3789.6|3777.6|3789|3777|0
1614759220000|2021-03-03 08:13:40|3790.1|3778.1|3789.8|3777.8|3790.1|3778.1|3789.8|3777.8|0
1614759230000|2021-03-03 08:13:50|3789.5|3777.5|3789.1|3777.1|3789.5|3777.5|3789|3777|0
1614759240000|2021-03-03 08:14:00|3789|3777|3789.1|3777.1|3789.1|3777.1|3789|3777|0
1614759250000|2021-03-03 08:14:10|3788.8|3776.8|3789|3777|3789|3777|3788.5|3776.5|0
1614759260000|2021-03-03 08:14:20|3789.5|3777.5|3790.1|3778.1|3790.6|3778.6|3789.5|3777.5|0
1614759270000|2021-03-03 08:14:30|3789.8|3777.8|3789.5|3777.5|3790|3778|3789.5|3777.5|0
1614759280000|2021-03-03 08:14:40|3789.6|3777.6|3789.6|3777.6|3790.1|3778.1|3789.6|3777.6|0
1614759290000|2021-03-03 08:14:50|3789.5|3777.5|3788.5|3776.5|3789.5|3777.5|3788.5|3776.5|0
1614759310000|2021-03-03 08:15:10|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1614759320000|2021-03-03 08:15:20|3788.6|3776.6|3789.1|3777.1|3789.1|3777.1|3788.6|3776.6|0
1614759330000|2021-03-03 08:15:30|3788.9|3776.9|3789.1|3777.1|3789.1|3777.1|3788.9|3776.9|0
1614759340000|2021-03-03 08:15:40|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1614759350000|2021-03-03 08:15:50|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|0
1614759360000|2021-03-03 08:16:00|3788.7|3776.7|3788.4|3776.4|3788.7|3776.7|3788.4|3776.4|0
1614759370000|2021-03-03 08:16:10|3789.1|3777.1|3789.4|3777.4|3789.4|3777.4|3789.1|3777.1|0
1614759380000|2021-03-03 08:16:20|3789.6|3777.6|3789.8|3777.8|3790.1|3778.1|3789.6|3777.6|0
1614759400000|2021-03-03 08:16:40|3791.1|3779.1|3791.7|3779.7|3791.7|3779.7|3790.9|3778.9|0
1614759410000|2021-03-03 08:16:50|3792.4|3780.4|3793.2|3781.2|3793.7|3781.7|3792.4|3780.4|1
1614759420000|2021-03-03 08:17:00|3793.7|3781.7|3793.6|3781.6|3793.7|3781.7|3793.2|3781.2|0
1614759430000|2021-03-03 08:17:10|3794.1|3782.1|3793.9|3781.9|3794.1|3782.1|3793.9|3781.9|0
1614759440000|2021-03-03 08:17:20|3794.1|3782.1|3794.1|3782.1|3794.1|3782.1|3793.9|3781.9|0
1614759450000|2021-03-03 08:17:30|3794.7|3782.7|3794.1|3782.1|3794.7|3782.7|3794.1|3782.1|0
1614759460000|2021-03-03 08:17:40|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|0
1614759480000|2021-03-03 08:18:00|3793.3|3781.3|3792.8|3780.8|3793.3|3781.3|3792.8|3780.8|0
1614759490000|2021-03-03 08:18:10|3793.1|3781.1|3792.6|3780.6|3793.1|3781.1|3792.6|3780.6|0
1614759500000|2021-03-03 08:18:20|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1614759530000|2021-03-03 08:18:50|3792.6|3780.6|3792.4|3780.4|3792.6|3780.6|3792.4|3780.4|0
1614759540000|2021-03-03 08:19:00|3792.6|3780.6|3792.4|3780.4|3792.6|3780.6|3792.4|3780.4|0
1614759570000|2021-03-03 08:19:30|3792.6|3780.6|3793.1|3781.1|3793.1|3781.1|3792.6|3780.6|0
1614759580000|2021-03-03 08:19:40|3792.7|3780.7|3792.4|3780.4|3792.7|3780.7|3792.4|3780.4|0
1614759590000|2021-03-03 08:19:50|3792.6|3780.6|3793.1|3781.1|3793.1|3781.1|3792.6|3780.6|0
1614759610000|2021-03-03 08:20:10|3792.7|3780.7|3792.6|3780.6|3792.7|3780.7|3792.4|3780.4|0
1614759620000|2021-03-03 08:20:20|3792.9|3780.9|3792.8|3780.8|3792.9|3780.9|3792.8|3780.8|0
1614759650000|2021-03-03 08:20:50|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1614759670000|2021-03-03 08:21:10|3792.1|3780.1|3791.2|3779.2|3792.1|3780.1|3791.2|3779.2|0
1614759700000|2021-03-03 08:21:40|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|0
1614759710000|2021-03-03 08:21:50|3790|3778|3789.4|3777.4|3790|3778|3789.4|3777.4|0
1614759720000|2021-03-03 08:22:00|3790.1|3778.1|3789.6|3777.6|3790.1|3778.1|3789.6|3777.6|0
1614759730000|2021-03-03 08:22:10|3789.4|3777.4|3789.6|3777.6|3789.6|3777.6|3789.4|3777.4|0
1614759740000|2021-03-03 08:22:20|3790.1|3778.1|3789.4|3777.4|3790.1|3778.1|3789.4|3777.4|0
1614759750000|2021-03-03 08:22:30|3789.6|3777.6|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|0
1614759760000|2021-03-03 08:22:40|3790.2|3778.2|3790.9|3778.9|3790.9|3778.9|3790.2|3778.2|0
1614759770000|2021-03-03 08:22:50|3791.1|3779.1|3790.1|3778.1|3791.1|3779.1|3790.1|3778.1|0
1614759780000|2021-03-03 08:23:00|3790.2|3778.2|3790.2|3778.2|3790.4|3778.4|3790.2|3778.2|0
1614759790000|2021-03-03 08:23:10|3790.6|3778.6|3790.2|3778.2|3790.6|3778.6|3790.2|3778.2|0
1614759800000|2021-03-03 08:23:20|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|0
1614759810000|2021-03-03 08:23:30|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|0
1614759910000|2021-03-03 08:25:10|3789.6|3777.6|3789.4|3777.4|3789.6|3777.6|3789.4|3777.4|0
1614759920000|2021-03-03 08:25:20|3789.6|3777.6|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|0
1614759930000|2021-03-03 08:25:30|3789.7|3777.7|3789.6|3777.6|3789.7|3777.7|3789.6|3777.6|0
1614759950000|2021-03-03 08:25:50|3789.4|3777.4|3789.6|3777.6|3789.6|3777.6|3789.4|3777.4|0
1614759970000|2021-03-03 08:26:10|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1614760000000|2021-03-03 08:26:40|3790.2|3778.2|3790.1|3778.1|3790.2|3778.2|3790.1|3778.1|0
1614760020000|2021-03-03 08:27:00|3790.4|3778.4|3791.2|3779.2|3791.2|3779.2|3790.4|3778.4|0
1614760030000|2021-03-03 08:27:10|3791.4|3779.4|3790.7|3778.7|3791.4|3779.4|3790.7|3778.7|0
1614760040000|2021-03-03 08:27:20|3791|3779|3791.4|3779.4|3791.4|3779.4|3790.9|3778.9|0
1614760060000|2021-03-03 08:27:40|3791.2|3779.2|3791.4|3779.4|3791.4|3779.4|3790.7|3778.7|0
1614760070000|2021-03-03 08:27:50|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|3790.7|3778.7|0
1614760080000|2021-03-03 08:28:00|3790.7|3778.7|3791.4|3779.4|3791.4|3779.4|3790.7|3778.7|14
1614760100000|2021-03-03 08:28:20|3793.7|3781.7|3794.2|3782.2|3794.7|3782.7|3793.7|3781.7|9
1614760110000|2021-03-03 08:28:30|3794.4|3782.4|3793.9|3781.9|3794.4|3782.4|3793.9|3781.9|0
1614760120000|2021-03-03 08:28:40|3794.4|3782.4|3794|3782|3794.7|3782.7|3794|3782|0
1614760130000|2021-03-03 08:28:50|3794.2|3782.2|3794.2|3782.2|3794.5|3782.5|3794.2|3782.2|0
1614760140000|2021-03-03 08:29:00|3794.5|3782.5|3794.7|3782.7|3794.7|3782.7|3794.4|3782.4|0
1614760150000|2021-03-03 08:29:10|3794.9|3782.9|3795.4|3783.4|3795.4|3783.4|3794.9|3782.9|0
1614760160000|2021-03-03 08:29:20|3794.9|3782.9|3793.3|3781.3|3795.3|3783.3|3793.3|3781.3|0
1614760170000|2021-03-03 08:29:30|3793.2|3781.2|3792.3|3780.3|3793.5|3781.5|3792.3|3780.3|0
1614760180000|2021-03-03 08:29:40|||||||||6
1614760190000|2021-03-03 08:29:50|3792|3780|3789.2|3777.2|3792|3780|3789.2|3777.2|0
1614760200000|2021-03-03 08:30:00|3789.8|3777.8|3789.7|3777.7|3789.8|3777.8|3789.7|3777.7|0
1614760210000|2021-03-03 08:30:10|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.7|3777.7|0
1614760220000|2021-03-03 08:30:20|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|0
1614760260000|2021-03-03 08:31:00|3789.2|3777.2|3788.8|3776.8|3789.2|3777.2|3788.7|3776.7|0
1614760280000|2021-03-03 08:31:20|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614760290000|2021-03-03 08:31:30|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1614760300000|2021-03-03 08:31:40|3787.8|3775.8|3786.2|3774.2|3787.8|3775.8|3786.2|3774.2|2
1614760310000|2021-03-03 08:31:50|3785.8|3773.8|3787.8|3775.8|3787.8|3775.8|3785.5|3773.5|3
1614760320000|2021-03-03 08:32:00|3787.3|3775.3|3786.7|3774.7|3787.3|3775.3|3786.7|3774.7|0
1614760330000|2021-03-03 08:32:10|3787|3775|3787|3775|3787|3775|3787|3775|0
1614760350000|2021-03-03 08:32:30|||||||||38
1614760360000|2021-03-03 08:32:40|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|24
1614760370000|2021-03-03 08:32:50|3786.9|3774.9|3787|3775|3787|3775|3786.9|3774.9|0
1614760380000|2021-03-03 08:33:00|3786.9|3774.9|3787|3775|3787|3775|3786.9|3774.9|0
1614760390000|2021-03-03 08:33:10|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787|3775|0
1614760400000|2021-03-03 08:33:20|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614760410000|2021-03-03 08:33:30|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|0
1614760440000|2021-03-03 08:34:00|3788.2|3776.2|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|0
1614760460000|2021-03-03 08:34:20|3787.7|3775.7|3787.2|3775.2|3787.7|3775.7|3787.2|3775.2|0
1614760470000|2021-03-03 08:34:30|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1614760490000|2021-03-03 08:34:50|3786|3774|3786.5|3774.5|3786.5|3774.5|3786|3774|0
1614760500000|2021-03-03 08:35:00|3786.2|3774.2|3785.2|3773.2|3786.2|3774.2|3784.8|3772.8|0
1614760510000|2021-03-03 08:35:10|3785|3773|3785.2|3773.2|3785.2|3773.2|3784|3772|0
1614760520000|2021-03-03 08:35:20|3785.7|3773.7|3786.5|3774.5|3786.5|3774.5|3784.3|3772.3|0
1614760530000|2021-03-03 08:35:30|3786.9|3774.9|3787|3775|3787|3775|3786.9|3774.9|0
1614760540000|2021-03-03 08:35:40|3787.2|3775.2|3787|3775|3787.2|3775.2|3787|3775|0
1614760550000|2021-03-03 08:35:50|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1614760560000|2021-03-03 08:36:00|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.5|3774.5|0
1614760570000|2021-03-03 08:36:10|3786|3774|3783.2|3771.2|3786|3774|3783.2|3771.2|0
1614760590000|2021-03-03 08:36:30|3783.7|3771.7|3783.8|3771.8|3783.8|3771.8|3783.7|3771.7|0
1614760600000|2021-03-03 08:36:40|3784.2|3772.2|3785.2|3773.2|3785.2|3773.2|3784.2|3772.2|0
1614760630000|2021-03-03 08:37:10|3785|3773|3784.2|3772.2|3785|3773|3784.2|3772.2|0
1614760640000|2021-03-03 08:37:20|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1614760650000|2021-03-03 08:37:30|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1614760670000|2021-03-03 08:37:50|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|0
1614760680000|2021-03-03 08:38:00|3784.8|3772.8|3784.2|3772.2|3784.8|3772.8|3784.2|3772.2|0
1614760700000|2021-03-03 08:38:20|3784.8|3772.8|3785.3|3773.3|3785.3|3773.3|3784.8|3772.8|0
1614760710000|2021-03-03 08:38:30|3785.8|3773.8|3786.7|3774.7|3787.7|3775.7|3785.8|3773.8|0
1614760720000|2021-03-03 08:38:40|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|0
1614760730000|2021-03-03 08:38:50|3787.3|3775.3|3787.2|3775.2|3787.3|3775.3|3787.2|3775.2|0
1614760740000|2021-03-03 08:39:00|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614760760000|2021-03-03 08:39:20|3787|3775|3787|3775|3787|3775|3787|3775|0
1614760790000|2021-03-03 08:39:50|3787.2|3775.2|3787.7|3775.7|3787.7|3775.7|3787.2|3775.2|0
1614760800000|2021-03-03 08:40:00|3787|3775|3787|3775|3787|3775|3787|3775|0
1614760840000|2021-03-03 08:40:40|3787.2|3775.2|3787.7|3775.7|3787.7|3775.7|3787.2|3775.2|0
1614760850000|2021-03-03 08:40:50|3787|3775|3786.7|3774.7|3787|3775|3786.7|3774.7|0
1614760860000|2021-03-03 08:41:00|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|0
1614760870000|2021-03-03 08:41:10|3785.5|3773.5|3785.2|3773.2|3785.5|3773.5|3785|3773|0
1614760880000|2021-03-03 08:41:20|3784.8|3772.8|3784.7|3772.7|3784.8|3772.8|3784.7|3772.7|0
1614760890000|2021-03-03 08:41:30|3784.2|3772.2|3784.7|3772.7|3784.7|3772.7|3784.2|3772.2|0
1614760910000|2021-03-03 08:41:50|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1614760950000|2021-03-03 08:42:30|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1614760960000|2021-03-03 08:42:40|3784|3772|3784|3772|3784|3772|3784|3772|0
1614760970000|2021-03-03 08:42:50|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1614760980000|2021-03-03 08:43:00|3784.5|3772.5|3784.8|3772.8|3784.8|3772.8|3784.5|3772.5|0
1614761000000|2021-03-03 08:43:20|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1614761010000|2021-03-03 08:43:30|3785.3|3773.3|3783.8|3771.8|3785.3|3773.3|3783.8|3771.8|0
1614761020000|2021-03-03 08:43:40|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1614761030000|2021-03-03 08:43:50|3783.3|3771.3|3783.1|3771.1|3783.3|3771.3|3783.1|3771.1|0
1614761040000|2021-03-03 08:44:00|3783|3771|3783|3771|3783|3771|3783|3771|0
1614761060000|2021-03-03 08:44:20|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1614761070000|2021-03-03 08:44:30|3783.6|3771.6|3783.6|3771.6|3783.8|3771.8|3783.6|3771.6|0
1614761090000|2021-03-03 08:44:50|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1614761120000|2021-03-03 08:45:20|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|2
1614761130000|2021-03-03 08:45:30|3785.1|3773.1|3785.4|3773.4|3785.9|3773.9|3785.1|3773.1|0
1614761140000|2021-03-03 08:45:40|3785.8|3773.8|3785.9|3773.9|3785.9|3773.9|3785.8|3773.8|0
1614761150000|2021-03-03 08:45:50|3786.1|3774.1|3786.6|3774.6|3786.6|3774.6|3786.1|3774.1|0
1614761160000|2021-03-03 08:46:00|3786.2|3774.2|3786.1|3774.1|3786.2|3774.2|3786.1|3774.1|0
1614761170000|2021-03-03 08:46:10|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1614761200000|2021-03-03 08:46:40|3786.6|3774.6|3787.1|3775.1|3787.1|3775.1|3786.6|3774.6|0
1614761220000|2021-03-03 08:47:00|3787.4|3775.4|3787.6|3775.6|3787.6|3775.6|3787.4|3775.4|0
1614761230000|2021-03-03 08:47:10|3788.1|3776.1|3788.6|3776.6|3788.6|3776.6|3788.1|3776.1|1
1614761250000|2021-03-03 08:47:30|3789.3|3777.3|3789.4|3777.4|3789.6|3777.6|3789.3|3777.3|2
1614761260000|2021-03-03 08:47:40|3789.6|3777.6|3791.4|3779.4|3791.9|3779.9|3789.6|3777.6|19
1614761270000|2021-03-03 08:47:50|3791.8|3779.8|3791.6|3779.6|3791.8|3779.8|3791.6|3779.6|0
1614761280000|2021-03-03 08:48:00|3791.8|3779.8|3791.1|3779.1|3791.8|3779.8|3791.1|3779.1|0
1614761340000|2021-03-03 08:49:00|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1614761350000|2021-03-03 08:49:10|3790.3|3778.3|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|0
1614761360000|2021-03-03 08:49:20|3788.2|3776.2|3790.1|3778.1|3790.1|3778.1|3788.2|3776.2|0
1614761370000|2021-03-03 08:49:30|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|0
1614761400000|2021-03-03 08:50:00|3790.1|3778.1|3789.6|3777.6|3790.1|3778.1|3789.6|3777.6|0
1614761420000|2021-03-03 08:50:20|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|0
1614761430000|2021-03-03 08:50:30|3788.8|3776.8|3788.1|3776.1|3788.8|3776.8|3788.1|3776.1|0
1614761440000|2021-03-03 08:50:40|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614761470000|2021-03-03 08:51:10|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1614761490000|2021-03-03 08:51:30|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1614761500000|2021-03-03 08:51:40|3788.1|3776.1|3788.6|3776.6|3788.6|3776.6|3788.1|3776.1|0
1614761520000|2021-03-03 08:52:00|3788.9|3776.9|3788.3|3776.3|3788.9|3776.9|3788.3|3776.3|0
1614761540000|2021-03-03 08:52:20|||||||||3
1614761560000|2021-03-03 08:52:40|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614761610000|2021-03-03 08:53:30|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1614761670000|2021-03-03 08:54:30|3788.8|3776.8|3790.1|3778.1|3790.1|3778.1|3788.8|3776.8|6
1614761720000|2021-03-03 08:55:20|3789.8|3777.8|3789.6|3777.6|3789.8|3777.8|3789.6|3777.6|0
1614761730000|2021-03-03 08:55:30|3789.8|3777.8|3789.3|3777.3|3789.8|3777.8|3789.3|3777.3|0
1614761760000|2021-03-03 08:56:00|3789.6|3777.6|3790.3|3778.3|3790.3|3778.3|3789.6|3777.6|0
1614761770000|2021-03-03 08:56:10|3790.2|3778.2|3790.6|3778.6|3790.6|3778.6|3790.2|3778.2|1
1614761780000|2021-03-03 08:56:20|3790.9|3778.9|3791.6|3779.6|3791.6|3779.6|3790.9|3778.9|0
1614761790000|2021-03-03 08:56:30|3792.9|3780.9|3793.9|3781.9|3793.9|3781.9|3792.9|3780.9|1
1614761800000|2021-03-03 08:56:40|3794.4|3782.4|3793.9|3781.9|3794.7|3782.7|3793.2|3781.2|0
1614761810000|2021-03-03 08:56:50|3794.4|3782.4|3793.9|3781.9|3794.4|3782.4|3793.9|3781.9|1
1614761820000|2021-03-03 08:57:00|3793.4|3781.4|3792.4|3780.4|3793.4|3781.4|3792.4|3780.4|8
1614761830000|2021-03-03 08:57:10|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.4|3780.4|0
1614761840000|2021-03-03 08:57:20|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1614761850000|2021-03-03 08:57:30|||||||||1
1614761860000|2021-03-03 08:57:40|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3
1614761880000|2021-03-03 08:58:00|3791.7|3779.7|3792.2|3780.2|3792.4|3780.4|3791.7|3779.7|0
1614761900000|2021-03-03 08:58:20|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1614761910000|2021-03-03 08:58:30|3792|3780|3792|3780|3792|3780|3792|3780|0
1614761920000|2021-03-03 08:58:40|3791.9|3779.9|3791.5|3779.5|3791.9|3779.9|3791.5|3779.5|0
1614761930000|2021-03-03 08:58:50|3792|3780|3790.9|3778.9|3792|3780|3790.9|3778.9|0
1614761940000|2021-03-03 08:59:00|3790.5|3778.5|3790.4|3778.4|3790.5|3778.5|3790.4|3778.4|0
1614761950000|2021-03-03 08:59:10|3789.4|3777.4|3782.5|3770.5|3789.4|3777.4|3782.5|3770.5|0
1614761960000|2021-03-03 08:59:20|3783.4|3771.4|3784|3772|3784.5|3772.5|3783.4|3771.4|6
1614761970000|2021-03-03 08:59:30|3784.4|3772.4|3784|3772|3784.5|3772.5|3784|3772|0
1614761980000|2021-03-03 08:59:40|3784.4|3772.4|3784.5|3772.5|3784.5|3772.5|3784.4|3772.4|0
1614761990000|2021-03-03 08:59:50|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|1
1614762000000|2021-03-03 09:00:00|3784.8|3772.8|3785|3773|3785|3773|3784.5|3772.5|1
1614762010000|2021-03-03 09:00:10|3785.4|3773.4|3785.2|3773.2|3785.4|3773.4|3785.2|3773.2|3
1614762030000|2021-03-03 09:00:30|3783|3771|3782.9|3770.9|3783|3771|3782.9|3770.9|1
1614762040000|2021-03-03 09:00:40|3782.4|3770.4|3782.9|3770.9|3783.9|3771.9|3782.4|3770.4|1
1614762050000|2021-03-03 09:00:50|3783|3771|3782.4|3770.4|3783.4|3771.4|3782.4|3770.4|2
1614762060000|2021-03-03 09:01:00|3782.9|3770.9|3782.9|3770.9|3783|3771|3782.9|3770.9|0
1614762070000|2021-03-03 09:01:10|3782.4|3770.4|3781.9|3769.9|3782.4|3770.4|3781.9|3769.9|0
1614762080000|2021-03-03 09:01:20|3782|3770|3782|3770|3782|3770|3782|3770|0
1614762090000|2021-03-03 09:01:30|3782.4|3770.4|3783.9|3771.9|3783.9|3771.9|3782.4|3770.4|0
1614762120000|2021-03-03 09:02:00|3783.5|3771.5|3782.9|3770.9|3783.5|3771.5|3782.9|3770.9|0
1614762140000|2021-03-03 09:02:20|3782.4|3770.4|3782.7|3770.7|3782.7|3770.7|3782.4|3770.4|0
1614762150000|2021-03-03 09:02:30|3782.9|3770.9|3783.4|3771.4|3783.4|3771.4|3782.4|3770.4|0
1614762160000|2021-03-03 09:02:40|3782.9|3770.9|3783.9|3771.9|3783.9|3771.9|3782.9|3770.9|0
1614762210000|2021-03-03 09:03:30|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|13
1614762220000|2021-03-03 09:03:40|3782|3770|3782.5|3770.5|3782.5|3770.5|3782|3770|1
1614762230000|2021-03-03 09:03:50|3782|3770|3782.5|3770.5|3782.5|3770.5|3781.9|3769.9|0
1614762240000|2021-03-03 09:04:00|3781.5|3769.5|3781.3|3769.3|3781.5|3769.5|3781.3|3769.3|10
1614762250000|2021-03-03 09:04:10|3781.7|3769.7|3781.5|3769.5|3781.7|3769.7|3781.5|3769.5|1
1614762260000|2021-03-03 09:04:20|3782|3770|3782.5|3770.5|3782.9|3770.9|3782|3770|0
1614762270000|2021-03-03 09:04:30|3782.7|3770.7|3783|3771|3783|3771|3782.7|3770.7|0
1614762280000|2021-03-03 09:04:40|3782.7|3770.7|3783.4|3771.4|3783.4|3771.4|3782.7|3770.7|0
1614762290000|2021-03-03 09:04:50|3783.9|3771.9|3784.5|3772.5|3784.5|3772.5|3783.9|3771.9|2
1614762300000|2021-03-03 09:05:00|3783.1|3771.1|3782.8|3770.8|3783.1|3771.1|3782.2|3770.2|9
1614762310000|2021-03-03 09:05:10|||||||||2
1614762320000|2021-03-03 09:05:20|3782.6|3770.6|3783.1|3771.1|3783.1|3771.1|3782.6|3770.6|43
1614762330000|2021-03-03 09:05:30|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|0
1614762340000|2021-03-03 09:05:40|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1614762350000|2021-03-03 09:05:50|3783.8|3771.8|3784.5|3772.5|3785|3773|3783.8|3771.8|4
1614762360000|2021-03-03 09:06:00|3784.1|3772.1|3784|3772|3784.1|3772.1|3784|3772|0
1614762390000|2021-03-03 09:06:30|3782.2|3770.2|3781.8|3769.8|3782.2|3770.2|3781.8|3769.8|0
1614762400000|2021-03-03 09:06:40|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|0
1614762410000|2021-03-03 09:06:50|3781|3769|3781.8|3769.8|3781.8|3769.8|3781|3769|0
1614762440000|2021-03-03 09:07:20|3781.5|3769.5|3781|3769|3781.5|3769.5|3781|3769|0
1614762450000|2021-03-03 09:07:30|3780.8|3768.8|3780.5|3768.5|3780.8|3768.8|3780.5|3768.5|0
1614762470000|2021-03-03 09:07:50|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1614762480000|2021-03-03 09:08:00|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1614762500000|2021-03-03 09:08:20|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1614762510000|2021-03-03 09:08:30|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1614762530000|2021-03-03 09:08:50|3779.1|3767.1|3777.8|3765.8|3779.8|3767.8|3777.8|3765.8|14
1614762540000|2021-03-03 09:09:00|3778.3|3766.3|3778.3|3766.3|3778.5|3766.5|3778.3|3766.3|0
1614762550000|2021-03-03 09:09:10|3778|3766|3777.8|3765.8|3778|3766|3777.8|3765.8|0
1614762560000|2021-03-03 09:09:20|||||||||1
1614762590000|2021-03-03 09:09:50|3777.7|3765.7|3776.8|3764.8|3777.7|3765.7|3776.8|3764.8|1
1614762600000|2021-03-03 09:10:00|3777.2|3765.2|3777.5|3765.5|3777.5|3765.5|3776.8|3764.8|0
1614762610000|2021-03-03 09:10:10|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|3776.8|3764.8|0
1614762620000|2021-03-03 09:10:20|3777.5|3765.5|3778.5|3766.5|3778.5|3766.5|3777.5|3765.5|0
1614762630000|2021-03-03 09:10:30|3778.6|3766.6|3779.5|3767.5|3779.5|3767.5|3778.6|3766.6|0
1614762640000|2021-03-03 09:10:40|3780|3768|3780|3768|3780|3768|3780|3768|0
1614762650000|2021-03-03 09:10:50|3780.8|3768.8|3780.5|3768.5|3780.8|3768.8|3780.5|3768.5|0
1614762660000|2021-03-03 09:11:00|3780.3|3768.3|3779.5|3767.5|3780.3|3768.3|3779.5|3767.5|0
1614762670000|2021-03-03 09:11:10|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1614762680000|2021-03-03 09:11:20|3780|3768|3777.6|3765.6|3780.5|3768.5|3777.6|3765.6|2
1614762690000|2021-03-03 09:11:30|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|4
1614762700000|2021-03-03 09:11:40|3777.5|3765.5|3777.4|3765.4|3777.5|3765.5|3777.4|3765.4|0
1614762720000|2021-03-03 09:12:00|3778.8|3766.8|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|0
1614762730000|2021-03-03 09:12:10|3779.8|3767.8|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|0
1614762750000|2021-03-03 09:12:30|3781.3|3769.3|3781.4|3769.4|3781.4|3769.4|3781.3|3769.3|0
1614762760000|2021-03-03 09:12:40|3780.8|3768.8|3781.3|3769.3|3781.4|3769.4|3780.8|3768.8|0
1614762770000|2021-03-03 09:12:50|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1614762780000|2021-03-03 09:13:00|3781.8|3769.8|3782.8|3770.8|3782.8|3770.8|3781.8|3769.8|3
1614762790000|2021-03-03 09:13:10|3783.3|3771.3|3785.8|3773.8|3785.8|3773.8|3783.3|3771.3|0
1614762860000|2021-03-03 09:14:20|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1614762870000|2021-03-03 09:14:30|3785.8|3773.8|3788.9|3776.9|3788.9|3776.9|3785.8|3773.8|2
1614762880000|2021-03-03 09:14:40|3789.1|3777.1|3789.9|3777.9|3790.3|3778.3|3789.1|3777.1|0
1614762890000|2021-03-03 09:14:50|3790.1|3778.1|3789.4|3777.4|3790.1|3778.1|3789.4|3777.4|0
1614762900000|2021-03-03 09:15:00|3788.9|3776.9|3789.1|3777.1|3789.1|3777.1|3788.9|3776.9|0
1614762910000|2021-03-03 09:15:10|3788.7|3776.7|3788.9|3776.9|3788.9|3776.9|3788.4|3776.4|0
1614762920000|2021-03-03 09:15:20|3789.1|3777.1|3790.1|3778.1|3790.1|3778.1|3789.1|3777.1|0
1614762930000|2021-03-03 09:15:30|3789.4|3777.4|3790.6|3778.6|3790.6|3778.6|3789.4|3777.4|6
1614762940000|2021-03-03 09:15:40|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|0
1614762970000|2021-03-03 09:16:10|3789.9|3777.9|3790.6|3778.6|3790.6|3778.6|3789.9|3777.9|0
1614762980000|2021-03-03 09:16:20|3791.1|3779.1|3789.9|3777.9|3791.1|3779.1|3789.9|3777.9|1
1614762990000|2021-03-03 09:16:30|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|0
1614763000000|2021-03-03 09:16:40|3789.8|3777.8|3791.3|3779.3|3791.3|3779.3|3789.8|3777.8|4
1614763010000|2021-03-03 09:16:50|3791.1|3779.1|3793.3|3781.3|3793.8|3781.8|3791.1|3779.1|11
1614763020000|2021-03-03 09:17:00|3793.4|3781.4|3792.7|3780.7|3793.4|3781.4|3792.7|3780.7|4
1614763030000|2021-03-03 09:17:10|3793.1|3781.1|3792.2|3780.2|3793.1|3781.1|3792.2|3780.2|1
1614763040000|2021-03-03 09:17:20|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.6|3780.6|0
1614763050000|2021-03-03 09:17:30|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|0
1614763060000|2021-03-03 09:17:40|3792.7|3780.7|3796.4|3784.4|3796.4|3784.4|3792.7|3780.7|2
1614763070000|2021-03-03 09:17:50|3797.1|3785.1|3796.6|3784.6|3797.1|3785.1|3795.4|3783.4|14
1614763080000|2021-03-03 09:18:00|3796.4|3784.4|3795.9|3783.9|3797.1|3785.1|3795.9|3783.9|1
1614763090000|2021-03-03 09:18:10|3795.6|3783.6|3794.9|3782.9|3795.6|3783.6|3794.4|3782.4|0
1614763100000|2021-03-03 09:18:20|3794.6|3782.6|3794.1|3782.1|3794.6|3782.6|3793.4|3781.4|0
1614763110000|2021-03-03 09:18:30|3794.4|3782.4|3795.4|3783.4|3795.4|3783.4|3794.4|3782.4|0
1614763130000|2021-03-03 09:18:50|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1614763140000|2021-03-03 09:19:00|3794.9|3782.9|3793.9|3781.9|3794.9|3782.9|3793.9|3781.9|0
1614763150000|2021-03-03 09:19:10|3794.1|3782.1|3794.2|3782.2|3794.2|3782.2|3794.1|3782.1|0
1614763160000|2021-03-03 09:19:20|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1614763170000|2021-03-03 09:19:30|3794.8|3782.8|3793.4|3781.4|3794.8|3782.8|3793.4|3781.4|2
1614763190000|2021-03-03 09:19:50|3793|3781|3793.2|3781.2|3793.4|3781.4|3792.7|3780.7|0
1614763200000|2021-03-03 09:20:00|3793.4|3781.4|3788.6|3776.6|3793.4|3781.4|3788.6|3776.6|2
1614763210000|2021-03-03 09:20:10|3789.2|3777.2|3789.2|3777.2|3789.6|3777.6|3789.2|3777.2|1
1614763220000|2021-03-03 09:20:20|3789.1|3777.1|3790.6|3778.6|3790.6|3778.6|3789.1|3777.1|0
1614763230000|2021-03-03 09:20:30|3790.2|3778.2|3790.1|3778.1|3790.2|3778.2|3789.9|3777.9|0
1614763240000|2021-03-03 09:20:40|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1614763250000|2021-03-03 09:20:50|3789.6|3777.6|3789.4|3777.4|3789.6|3777.6|3789.4|3777.4|0
1614763260000|2021-03-03 09:21:00|3788.4|3776.4|3786.9|3774.9|3788.4|3776.4|3786.9|3774.9|0
1614763270000|2021-03-03 09:21:10|3787.3|3775.3|3788.1|3776.1|3788.1|3776.1|3785.9|3773.9|0
1614763280000|2021-03-03 09:21:20|3787.9|3775.9|3787.9|3775.9|3788.1|3776.1|3786.5|3774.5|5
1614763290000|2021-03-03 09:21:30|3788.4|3776.4|3788.1|3776.1|3788.6|3776.6|3788.1|3776.1|0
1614763300000|2021-03-03 09:21:40|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.1|3775.1|4
1614763310000|2021-03-03 09:21:50|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1614763320000|2021-03-03 09:22:00|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614763330000|2021-03-03 09:22:10|||||||||5
1614763340000|2021-03-03 09:22:20|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3788.6|3776.6|2
1614763350000|2021-03-03 09:22:30|3788.7|3776.7|3788.1|3776.1|3788.7|3776.7|3788.1|3776.1|0
1614763360000|2021-03-03 09:22:40|3786.1|3774.1|3787.6|3775.6|3787.7|3775.7|3786.1|3774.1|7
1614763370000|2021-03-03 09:22:50|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1614763380000|2021-03-03 09:23:00|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.2|3775.2|0
1614763410000|2021-03-03 09:23:30|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1614763420000|2021-03-03 09:23:40|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|0
1614763430000|2021-03-03 09:23:50|3786.1|3774.1|3787.6|3775.6|3787.6|3775.6|3786.1|3774.1|0
1614763440000|2021-03-03 09:24:00|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614763470000|2021-03-03 09:24:30|||||||||4
1614763480000|2021-03-03 09:24:40|||||||||6
1614763490000|2021-03-03 09:24:50|3788.1|3776.1|3788.6|3776.6|3788.6|3776.6|3788.1|3776.1|0
1614763500000|2021-03-03 09:25:00|3788.4|3776.4|3786.4|3774.4|3788.6|3776.6|3786.4|3774.4|2
1614763520000|2021-03-03 09:25:20|3785.7|3773.7|3785.9|3773.9|3785.9|3773.9|3785.7|3773.7|6
1614763530000|2021-03-03 09:25:30|3785.7|3773.7|3786.4|3774.4|3786.4|3774.4|3785.7|3773.7|0
1614763540000|2021-03-03 09:25:40|3785.9|3773.9|3785.7|3773.7|3785.9|3773.9|3785.7|3773.7|0
1614763550000|2021-03-03 09:25:50|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1614763560000|2021-03-03 09:26:00|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|1
1614763570000|2021-03-03 09:26:10|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|6
1614763580000|2021-03-03 09:26:20|3786.4|3774.4|3786.5|3774.5|3786.5|3774.5|3786.4|3774.4|9
1614763590000|2021-03-03 09:26:30|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|2
1614763600000|2021-03-03 09:26:40|3786|3774|3782.3|3770.3|3786|3774|3782|3770|5
1614763610000|2021-03-03 09:26:50|3783.3|3771.3|3783.2|3771.2|3783.3|3771.3|3782.7|3770.7|2
1614763620000|2021-03-03 09:27:00|3785.2|3773.2|3785.7|3773.7|3785.7|3773.7|3784.5|3772.5|8
1614763640000|2021-03-03 09:27:20|3785.3|3773.3|3784.2|3772.2|3785.3|3773.3|3784.2|3772.2|0
1614763650000|2021-03-03 09:27:30|3784.5|3772.5|3784.7|3772.7|3784.7|3772.7|3784.5|3772.5|0
1614763660000|2021-03-03 09:27:40|3783.7|3771.7|3783.2|3771.2|3783.8|3771.8|3783.2|3771.2|0
1614763670000|2021-03-03 09:27:50|3782.5|3770.5|3782.3|3770.3|3782.5|3770.5|3782.3|3770.3|0
1614763680000|2021-03-03 09:28:00|||||||||1
1614763690000|2021-03-03 09:28:10|3782|3770|3781.8|3769.8|3782|3770|3781.8|3769.8|3
1614763700000|2021-03-03 09:28:20|3781.7|3769.7|3782.3|3770.3|3782.3|3770.3|3781.7|3769.7|0
1614763720000|2021-03-03 09:28:40|||||||||6
1614763740000|2021-03-03 09:29:00|3782.8|3770.8|3785.2|3773.2|3785.2|3773.2|3782.8|3770.8|1
1614763760000|2021-03-03 09:29:20|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1614763770000|2021-03-03 09:29:30|3785.8|3773.8|3786.5|3774.5|3786.5|3774.5|3785.8|3773.8|3
1614763780000|2021-03-03 09:29:40|3786.3|3774.3|3786|3774|3786.3|3774.3|3786|3774|0
1614763790000|2021-03-03 09:29:50|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1614763800000|2021-03-03 09:30:00|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|0
1614763810000|2021-03-03 09:30:10|3786|3774|3785.7|3773.7|3786|3774|3785.7|3773.7|0
1614763820000|2021-03-03 09:30:20|3785.8|3773.8|3785.3|3773.3|3785.8|3773.8|3785.3|3773.3|0
1614763830000|2021-03-03 09:30:30|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|0
1614763840000|2021-03-03 09:30:40|3785.5|3773.5|3785.2|3773.2|3785.7|3773.7|3785.2|3773.2|0
1614763850000|2021-03-03 09:30:50|3784.8|3772.8|3784.7|3772.7|3784.8|3772.8|3784.7|3772.7|1
1614763860000|2021-03-03 09:31:00|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|1
1614763870000|2021-03-03 09:31:10|3785.3|3773.3|3785.8|3773.8|3785.8|3773.8|3785.3|3773.3|1
1614763880000|2021-03-03 09:31:20|3786.2|3774.2|3786.8|3774.8|3786.8|3774.8|3786.2|3774.2|3
1614763970000|2021-03-03 09:32:50|3787.2|3775.2|3789.8|3777.8|3789.8|3777.8|3786.8|3774.8|3
1614763980000|2021-03-03 09:33:00|3790.2|3778.2|3788.2|3776.2|3790.2|3778.2|3786.8|3774.8|2
1614763990000|2021-03-03 09:33:10|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|0
1614764000000|2021-03-03 09:33:20|3789.7|3777.7|3789.8|3777.8|3790|3778|3789.7|3777.7|0
1614764010000|2021-03-03 09:33:30|3790.7|3778.7|3789.2|3777.2|3790.7|3778.7|3789.2|3777.2|0
1614764030000|2021-03-03 09:33:50|3788.8|3776.8|3786.7|3774.7|3788.8|3776.8|3786.7|3774.7|2
1614764040000|2021-03-03 09:34:00|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|2
1614764050000|2021-03-03 09:34:10|3786.5|3774.5|3786.8|3774.8|3786.8|3774.8|3786.2|3774.2|0
1614764060000|2021-03-03 09:34:20|3787.7|3775.7|3788.7|3776.7|3788.7|3776.7|3787.7|3775.7|0
1614764070000|2021-03-03 09:34:30|3789.2|3777.2|3788.7|3776.7|3789.2|3777.2|3788.7|3776.7|0
1614764080000|2021-03-03 09:34:40|3789|3777|3789.2|3777.2|3789.7|3777.7|3789|3777|0
1614764100000|2021-03-03 09:35:00|3788.8|3776.8|3789.7|3777.7|3789.7|3777.7|3788.7|3776.7|0
1614764110000|2021-03-03 09:35:10|3789.2|3777.2|3789.7|3777.7|3789.7|3777.7|3789.2|3777.2|0
1614764120000|2021-03-03 09:35:20|3790.7|3778.7|3790.8|3778.8|3790.8|3778.8|3790.5|3778.5|20
1614764130000|2021-03-03 09:35:30|3791.2|3779.2|3790.5|3778.5|3791.8|3779.8|3790.5|3778.5|5
1614764140000|2021-03-03 09:35:40|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1614764150000|2021-03-03 09:35:50|3791.2|3779.2|3791.3|3779.3|3791.3|3779.3|3791.2|3779.2|0
1614764160000|2021-03-03 09:36:00|3790.7|3778.7|3788.8|3776.8|3790.7|3778.7|3788.8|3776.8|0
1614764170000|2021-03-03 09:36:10|3788.7|3776.7|3787.3|3775.3|3788.7|3776.7|3787.3|3775.3|13
1614764180000|2021-03-03 09:36:20|3786.6|3774.6|3785.8|3773.8|3786.6|3774.6|3785.8|3773.8|5
1614764190000|2021-03-03 09:36:30|3785.7|3773.7|3785.5|3773.5|3786|3774|3781.8|3769.8|6
1614764200000|2021-03-03 09:36:40|3785.7|3773.7|3785.8|3773.8|3786.2|3774.2|3785.2|3773.2|2
1614764210000|2021-03-03 09:36:50|3785.3|3773.3|3784.2|3772.2|3785.3|3773.3|3784.2|3772.2|0
1614764220000|2021-03-03 09:37:00|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.2|3772.2|0
1614764250000|2021-03-03 09:37:30|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1614764260000|2021-03-03 09:37:40|3784.2|3772.2|3784.8|3772.8|3784.8|3772.8|3783.7|3771.7|1
1614764270000|2021-03-03 09:37:50|3785|3773|3784.7|3772.7|3785|3773|3784.7|3772.7|0
1614764280000|2021-03-03 09:38:00|3784.8|3772.8|3783.8|3771.8|3784.8|3772.8|3782.8|3770.8|1
1614764290000|2021-03-03 09:38:10|3784.5|3772.5|3784.7|3772.7|3784.7|3772.7|3784.5|3772.5|0
1614764300000|2021-03-03 09:38:20|3786|3774|3785.7|3773.7|3786|3774|3784.2|3772.2|1
1614764320000|2021-03-03 09:38:40|3786|3774|3786.3|3774.3|3786.3|3774.3|3786|3774|0
1614764340000|2021-03-03 09:39:00|3788.7|3776.7|3788.2|3776.2|3788.7|3776.7|3788.2|3776.2|1
1614764350000|2021-03-03 09:39:10|3789.2|3777.2|3788.7|3776.7|3789.2|3777.2|3788.7|3776.7|4
1614764370000|2021-03-03 09:39:30|3788.3|3776.3|3788.2|3776.2|3788.3|3776.3|3788.2|3776.2|0
1614764380000|2021-03-03 09:39:40|3788.3|3776.3|3788.2|3776.2|3788.3|3776.3|3788.2|3776.2|0
1614764390000|2021-03-03 09:39:50|3787.8|3775.8|3786.8|3774.8|3787.8|3775.8|3786.8|3774.8|2
1614764400000|2021-03-03 09:40:00|3786.5|3774.5|3781.8|3769.8|3786.5|3774.5|3781.8|3769.8|3
1614764410000|2021-03-03 09:40:10|3781.3|3769.3|3782.3|3770.3|3783.3|3771.3|3781.3|3769.3|0
1614764430000|2021-03-03 09:40:30|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1614764440000|2021-03-03 09:40:40|3783.1|3771.1|3783.5|3771.5|3783.5|3771.5|3783.1|3771.1|0
1614764450000|2021-03-03 09:40:50|3783.8|3771.8|3785|3773|3785|3773|3783.5|3771.5|0
1614764460000|2021-03-03 09:41:00|3786.1|3774.1|3785.5|3773.5|3786.1|3774.1|3785.5|3773.5|0
1614764480000|2021-03-03 09:41:20|3785.8|3773.8|3786.1|3774.1|3786.1|3774.1|3785.8|3773.8|0
1614764490000|2021-03-03 09:41:30|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|0
1614764500000|2021-03-03 09:41:40|3786.6|3774.6|3787.8|3775.8|3787.8|3775.8|3786.6|3774.6|0
1614764510000|2021-03-03 09:41:50|3788.1|3776.1|3788.3|3776.3|3788.3|3776.3|3788.1|3776.1|0
1614764520000|2021-03-03 09:42:00|3788.9|3776.9|3789.9|3777.9|3790.5|3778.5|3788.9|3776.9|0
1614764530000|2021-03-03 09:42:10|3789.8|3777.8|3788.8|3776.8|3789.8|3777.8|3788.6|3776.6|0
1614764540000|2021-03-03 09:42:20|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.1|3776.1|2
1614764550000|2021-03-03 09:42:30|3788.1|3776.1|3788.3|3776.3|3788.3|3776.3|3788.1|3776.1|0
1614764570000|2021-03-03 09:42:50|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614764580000|2021-03-03 09:43:00|3790.5|3778.5|3789.1|3777.1|3790.5|3778.5|3789.1|3777.1|0
1614764590000|2021-03-03 09:43:10|3789.5|3777.5|3788.1|3776.1|3789.5|3777.5|3788.1|3776.1|0
1614764600000|2021-03-03 09:43:20|3788.5|3776.5|3788.6|3776.6|3788.6|3776.6|3788.5|3776.5|2
1614764610000|2021-03-03 09:43:30|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1614764620000|2021-03-03 09:43:40|3788.5|3776.5|3788.3|3776.3|3788.6|3776.6|3788.1|3776.1|0
1614764630000|2021-03-03 09:43:50|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3
1614764640000|2021-03-03 09:44:00|3786.6|3774.6|3789.3|3777.3|3789.3|3777.3|3786.6|3774.6|2
1614764650000|2021-03-03 09:44:10|3789.1|3777.1|3789.6|3777.6|3789.6|3777.6|3788.8|3776.8|0
1614764660000|2021-03-03 09:44:20|3789.5|3777.5|3788.1|3776.1|3789.5|3777.5|3787.1|3775.1|2
1614764670000|2021-03-03 09:44:30|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|1
1614764680000|2021-03-03 09:44:40|3787.1|3775.1|3786.8|3774.8|3787.1|3775.1|3786.8|3774.8|0
1614764690000|2021-03-03 09:44:50|3786.6|3774.6|3784.6|3772.6|3786.6|3774.6|3784.6|3772.6|2
1614764700000|2021-03-03 09:45:00|3785.8|3773.8|3786.1|3774.1|3786.3|3774.3|3785.6|3773.6|1
1614764720000|2021-03-03 09:45:20|||||||||2
1614764740000|2021-03-03 09:45:40|3785.6|3773.6|3786.1|3774.1|3786.1|3774.1|3785.6|3773.6|0
1614764750000|2021-03-03 09:45:50|3782.6|3770.6|3782.1|3770.1|3782.6|3770.6|3782.1|3770.1|4
1614764760000|2021-03-03 09:46:00|3782.6|3770.6|3784.1|3772.1|3785.7|3773.7|3782.6|3770.6|5
1614764770000|2021-03-03 09:46:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1614764780000|2021-03-03 09:46:20|3785|3773|3785.1|3773.1|3785.6|3773.6|3785|3773|2
1614764800000|2021-03-03 09:46:40|3784.8|3772.8|3784.1|3772.1|3784.8|3772.8|3784.1|3772.1|0
1614764810000|2021-03-03 09:46:50|3783.8|3771.8|3783.6|3771.6|3783.8|3771.8|3783.6|3771.6|2
1614764820000|2021-03-03 09:47:00|3783.5|3771.5|3786.6|3774.6|3787.6|3775.6|3783.5|3771.5|3
1614764840000|2021-03-03 09:47:20|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|2
1614764850000|2021-03-03 09:47:30|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|6
1614764870000|2021-03-03 09:47:50|3783.8|3771.8|3783.6|3771.6|3783.8|3771.8|3783.6|3771.6|0
1614764880000|2021-03-03 09:48:00|3784.8|3772.8|3781.6|3769.6|3785.1|3773.1|3781.6|3769.6|17
1614764890000|2021-03-03 09:48:10|3780.9|3768.9|3779.9|3767.9|3781.1|3769.1|3779.6|3767.6|2
1614764900000|2021-03-03 09:48:20|||||||||2
1614764910000|2021-03-03 09:48:30|3780.6|3768.6|3779.3|3767.3|3780.6|3768.6|3779.3|3767.3|7
1614764920000|2021-03-03 09:48:40|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|4
1614764930000|2021-03-03 09:48:50|3781.9|3769.9|3779.6|3767.6|3781.9|3769.9|3779.6|3767.6|5
1614764940000|2021-03-03 09:49:00|3781.3|3769.3|3782.3|3770.3|3783.4|3771.4|3781.3|3769.3|18
1614764950000|2021-03-03 09:49:10|3783|3771|3783.4|3771.4|3783.4|3771.4|3783|3771|1
1614764960000|2021-03-03 09:49:20|3783.8|3771.8|3784.8|3772.8|3784.8|3772.8|3783.8|3771.8|2
1614764970000|2021-03-03 09:49:30|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|0
1614764980000|2021-03-03 09:49:40|3785.6|3773.6|3786.3|3774.3|3786.3|3774.3|3785.6|3773.6|0
1614764990000|2021-03-03 09:49:50|3786.1|3774.1|3786.3|3774.3|3786.3|3774.3|3786.1|3774.1|0
1614765000000|2021-03-03 09:50:00|3786.4|3774.4|3786.8|3774.8|3787.8|3775.8|3786.4|3774.4|0
1614765010000|2021-03-03 09:50:10|3786.4|3774.4|3786.1|3774.1|3786.6|3774.6|3785.8|3773.8|0
1614765020000|2021-03-03 09:50:20|||||||||2
1614765030000|2021-03-03 09:50:30|3786.3|3774.3|3787.3|3775.3|3787.3|3775.3|3785.1|3773.1|1
1614765040000|2021-03-03 09:50:40|3787.1|3775.1|3786.4|3774.4|3787.1|3775.1|3786.1|3774.1|0
1614765050000|2021-03-03 09:50:50|3786.3|3774.3|3786.6|3774.6|3787.3|3775.3|3786.3|3774.3|0
1614765060000|2021-03-03 09:51:00|3788|3776|3789.3|3777.3|3789.3|3777.3|3788|3776|0
1614765070000|2021-03-03 09:51:10|3789.1|3777.1|3789.4|3777.4|3789.4|3777.4|3789.1|3777.1|0
1614765080000|2021-03-03 09:51:20|3788.9|3776.9|3787.8|3775.8|3789.1|3777.1|3786.3|3774.3|2
1614765090000|2021-03-03 09:51:30|3788.3|3776.3|3788.5|3776.5|3789|3777|3788.3|3776.3|0
1614765100000|2021-03-03 09:51:40|3788|3776|3790.1|3778.1|3790.3|3778.3|3788|3776|4
1614765110000|2021-03-03 09:51:50|3789.4|3777.4|3788.6|3776.6|3789.4|3777.4|3788.6|3776.6|1
1614765120000|2021-03-03 09:52:00|3788.8|3776.8|3789.6|3777.6|3789.9|3777.9|3788.8|3776.8|24
1614765130000|2021-03-03 09:52:10|3789.9|3777.9|3789.2|3777.2|3789.9|3777.9|3789.2|3777.2|1
1614765140000|2021-03-03 09:52:20|3789.1|3777.1|3788.4|3776.4|3789.1|3777.1|3788.4|3776.4|4
1614765150000|2021-03-03 09:52:30|3788.6|3776.6|3787.1|3775.1|3788.6|3776.6|3787.1|3775.1|1
1614765160000|2021-03-03 09:52:40|3786.9|3774.9|3787.1|3775.1|3787.6|3775.6|3786.9|3774.9|4
1614765170000|2021-03-03 09:52:50|3787.6|3775.6|3786|3774|3787.6|3775.6|3786|3774|2
1614765180000|2021-03-03 09:53:00|3785.9|3773.9|3785|3773|3787.1|3775.1|3785|3773|9
1614765190000|2021-03-03 09:53:10|3784.9|3772.9|3784.7|3772.7|3785|3773|3784.7|3772.7|7
1614765200000|2021-03-03 09:53:20|3784.9|3772.9|3785.5|3773.5|3785.5|3773.5|3783.9|3771.9|18
1614765210000|2021-03-03 09:53:30|3786.9|3774.9|3787.1|3775.1|3787.1|3775.1|3784.7|3772.7|5
1614765220000|2021-03-03 09:53:40|3787.6|3775.6|3785.1|3773.1|3788.3|3776.3|3785.1|3773.1|2
1614765230000|2021-03-03 09:53:50|3784.9|3772.9|3784.4|3772.4|3785.1|3773.1|3784.4|3772.4|0
1614765240000|2021-03-03 09:54:00|3784.1|3772.1|3786.9|3774.9|3786.9|3774.9|3783.9|3771.9|2
1614765250000|2021-03-03 09:54:10|3787.3|3775.3|3787.2|3775.2|3787.3|3775.3|3786.9|3774.9|0
1614765260000|2021-03-03 09:54:20|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3
1614765270000|2021-03-03 09:54:30|3787.2|3775.2|3786.6|3774.6|3787.2|3775.2|3786.6|3774.6|0
1614765280000|2021-03-03 09:54:40|3786.2|3774.2|3785.1|3773.1|3786.2|3774.2|3784.6|3772.6|4
1614765290000|2021-03-03 09:54:50|3785.4|3773.4|3785.6|3773.6|3785.6|3773.6|3785.4|3773.4|0
1614765300000|2021-03-03 09:55:00|3786.6|3774.6|3786.2|3774.2|3786.6|3774.6|3786.2|3774.2|0
1614765310000|2021-03-03 09:55:10|3787.6|3775.6|3787.6|3775.6|3788.4|3776.4|3786.6|3774.6|21
1614765320000|2021-03-03 09:55:20|3787.1|3775.1|3787.6|3775.6|3787.6|3775.6|3787.1|3775.1|2
1614765330000|2021-03-03 09:55:30|3787.7|3775.7|3788.6|3776.6|3788.6|3776.6|3787.7|3775.7|0
1614765340000|2021-03-03 09:55:40|3788.9|3776.9|3789.1|3777.1|3789.6|3777.6|3788.9|3776.9|0
1614765350000|2021-03-03 09:55:50|3788.6|3776.6|3788.6|3776.6|3789.1|3777.1|3788.6|3776.6|2
1614765360000|2021-03-03 09:56:00|3789.1|3777.1|3790.2|3778.2|3790.2|3778.2|3789.1|3777.1|0
1614765370000|2021-03-03 09:56:10|3789.9|3777.9|3789.7|3777.7|3790.1|3778.1|3789.6|3777.6|9
1614765380000|2021-03-03 09:56:20|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|2
1614765400000|2021-03-03 09:56:40|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|1
1614765420000|2021-03-03 09:57:00|3790.6|3778.6|3789.6|3777.6|3790.6|3778.6|3789.6|3777.6|3
1614765430000|2021-03-03 09:57:10|3789.9|3777.9|3790.6|3778.6|3790.6|3778.6|3789.9|3777.9|2
1614765440000|2021-03-03 09:57:20|3790.9|3778.9|3790.6|3778.6|3791.1|3779.1|3790.6|3778.6|2
1614765450000|2021-03-03 09:57:30|3790.9|3778.9|3790.1|3778.1|3790.9|3778.9|3789.6|3777.6|8
1614765460000|2021-03-03 09:57:40|3790.4|3778.4|3790.6|3778.6|3790.6|3778.6|3790.4|3778.4|0
1614765480000|2021-03-03 09:58:00|3790.4|3778.4|3790.2|3778.2|3790.4|3778.4|3789.9|3777.9|1
1614765490000|2021-03-03 09:58:10|3789.9|3777.9|3789.9|3777.9|3790.6|3778.6|3789.9|3777.9|3
1614765500000|2021-03-03 09:58:20|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|2
1614765530000|2021-03-03 09:58:50|3791.3|3779.3|3792.6|3780.6|3793.9|3781.9|3791.3|3779.3|22
1614765540000|2021-03-03 09:59:00|3792.9|3780.9|3793.1|3781.1|3794.9|3782.9|3792.6|3780.6|19
1614765550000|2021-03-03 09:59:10|3792.9|3780.9|3793.1|3781.1|3794.6|3782.6|3792.9|3780.9|4
1614765560000|2021-03-03 09:59:20|3792.9|3780.9|3795.6|3783.6|3796.2|3784.2|3792.9|3780.9|59
1614765570000|2021-03-03 09:59:30|3795.7|3783.7|3796.7|3784.7|3796.7|3784.7|3795.6|3783.6|18
1614765580000|2021-03-03 09:59:40|3797.1|3785.1|3798.7|3786.7|3799.2|3787.2|3797.1|3785.1|56
1614765590000|2021-03-03 09:59:50|3799.1|3787.1|3798.2|3786.2|3799.4|3787.4|3798.2|3786.2|2
1614738600000|2021-03-03 02:30:00|3758.2|3746.2|3761.1|3745.1|3761.1|3746.6|3755.4|3743.4|0
1614738610000|2021-03-03 02:30:10|3758.8|3746.8|3760.4|3748.4|3761.6|3749.6|3757.3|3745.1|0
1614738620000|2021-03-03 02:30:20|3760.6|3748.6|3763|3751|3764.1|3751.3|3760.3|3748.1|1
1614738630000|2021-03-03 02:30:30|3763.3|3751.3|3761.3|3749.3|3766.1|3751.6|3761.2|3749.2|0
1614738640000|2021-03-03 02:30:40|3761|3749|3758.6|3746.6|3761|3749|3758.6|3746.6|2
1614738650000|2021-03-03 02:30:50|3758.1|3746.1|3760|3748|3760|3748|3758.1|3746.1|3
1614738660000|2021-03-03 02:31:00|3760.3|3748.3|3758.2|3746.2|3760.3|3748.3|3757.5|3745.5|23
1614738670000|2021-03-03 02:31:10|3758.7|3746.7|3758.2|3746.2|3759.8|3747.8|3758|3746|6
1614738680000|2021-03-03 02:31:20|3758.5|3746.5|3752.2|3740.2|3758.5|3746.5|3752.2|3740.2|34
1614738690000|2021-03-03 02:31:30|3752.9|3740.9|3754.1|3742.1|3755.4|3743.4|3752.6|3740.6|0
1614738700000|2021-03-03 02:31:40|3753.8|3741.8|3751.6|3739.6|3753.8|3741.8|3751.6|3739.6|1
1614738710000|2021-03-03 02:31:50|3751.3|3739.3|3748.3|3736.3|3751.3|3739.3|3748.3|3736.3|1
1614738720000|2021-03-03 02:32:00|3747.9|3735.9|3755.2|3743.2|3755.2|3743.2|3747.3|3735.3|16
1614738730000|2021-03-03 02:32:10|3754.9|3742.9|3755.2|3743.2|3755.2|3743.2|3754.9|3742.9|24
1614738740000|2021-03-03 02:32:20|3755.4|3743.4|3755.2|3743.2|3756|3744|3755.2|3743.2|18
1614738750000|2021-03-03 02:32:30|3755|3743|3757|3745|3757|3745|3755|3743|6
1614738760000|2021-03-03 02:32:40|3758|3746|3757|3745|3758|3746|3757|3745|0
1614738770000|2021-03-03 02:32:50|3757.5|3745.5|3756.5|3744.5|3758|3746|3756.5|3744.5|0
1614738780000|2021-03-03 02:33:00|3756.9|3744.9|3754.4|3742.4|3756.9|3744.9|3753.5|3741.5|21
1614738790000|2021-03-03 02:33:10|3758.6|3746.6|3770.1|3758.1|3770.5|3758.5|3758.6|3746.6|2
1614738800000|2021-03-03 02:33:20|3770.6|3754.6|3768|3756|3771|3756.5|3767.5|3753.5|0
1614738810000|2021-03-03 02:33:30|3767.6|3755.6|3765.8|3753.8|3767.6|3755.6|3765|3753|0
1614738820000|2021-03-03 02:33:40|3765.1|3753.1|3764.5|3752.5|3765.6|3753.6|3764.5|3752.5|0
1614738830000|2021-03-03 02:33:50|3764|3752|3763.5|3751.5|3764.2|3752.2|3763.5|3751.5|2
1614738840000|2021-03-03 02:34:00|3764|3752|3762|3750|3764|3752|3762|3750|0
1614738850000|2021-03-03 02:34:10|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|3762.1|3750.1|0
1614738860000|2021-03-03 02:34:20|3762.6|3750.6|3763.3|3751.3|3763.3|3751.3|3762.6|3750.6|0
1614738870000|2021-03-03 02:34:30|3763.8|3751.8|3764.4|3752.4|3764.4|3752.4|3763.8|3751.8|2
1614738880000|2021-03-03 02:34:40|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|3764.3|3752.3|0
1614738890000|2021-03-03 02:34:50|3764.4|3752.4|3765.1|3753.1|3765.8|3753.8|3764.4|3752.4|1
1614738900000|2021-03-03 02:35:00|3764.8|3752.8|3764.5|3752.5|3764.8|3752.8|3764.3|3752.3|0
1614738910000|2021-03-03 02:35:10|3764|3752|3761.6|3749.6|3764|3752|3761.6|3749.6|0
1614738920000|2021-03-03 02:35:20|3761.3|3749.3|3760|3748|3761.3|3749.3|3759.6|3747.6|0
1614738930000|2021-03-03 02:35:30|3759.6|3747.6|3759|3747|3759.6|3747.6|3758.6|3746.6|0
1614738940000|2021-03-03 02:35:40|3758.6|3746.6|3760.5|3748.5|3760.5|3748.5|3758.6|3746.6|0
1614738950000|2021-03-03 02:35:50|3760.8|3748.8|3759.3|3747.3|3761|3749|3759.3|3747.3|40
1614738960000|2021-03-03 02:36:00|3758.9|3746.9|3758.3|3746.3|3758.9|3746.9|3758.3|3746.3|0
1614738970000|2021-03-03 02:36:10|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|3758.8|3746.8|0
1614738980000|2021-03-03 02:36:20|3759.8|3747.8|3759.4|3747.4|3759.8|3747.8|3758.9|3746.9|0
1614738990000|2021-03-03 02:36:30|3759|3747|3758.8|3746.8|3759|3747|3758.8|3746.8|0
1614739000000|2021-03-03 02:36:40|3759.1|3747.1|3758.1|3746.1|3759.3|3747.3|3758.1|3746.1|0
1614739010000|2021-03-03 02:36:50|3757.8|3745.8|3757.6|3745.6|3757.8|3745.8|3757.6|3745.6|0
1614739020000|2021-03-03 02:37:00|3758|3746|3758.1|3746.1|3758.1|3746.1|3757.7|3745.7|0
1614739030000|2021-03-03 02:37:10|3757.6|3745.6|3758.1|3746.1|3758.2|3746.2|3757.6|3745.6|0
1614739040000|2021-03-03 02:37:20|3758.2|3746.2|3758.7|3746.7|3758.7|3746.7|3758.2|3746.2|0
1614739050000|2021-03-03 02:37:30|3759.2|3747.2|3760.2|3748.2|3760.2|3748.2|3759.2|3747.2|0
1614739060000|2021-03-03 02:37:40|3760.1|3748.1|3760.2|3748.2|3760.2|3748.2|3760.1|3748.1|0
1614739070000|2021-03-03 02:37:50|3759.7|3747.7|3755.2|3743.2|3759.7|3747.7|3754.6|3742.6|1
1614739080000|2021-03-03 02:38:00|3755.1|3743.1|3755.2|3743.2|3755.2|3743.2|3754.6|3742.6|0
1614739090000|2021-03-03 02:38:10|3755.1|3743.1|3755.7|3743.7|3755.7|3743.7|3755.1|3743.1|0
1614739100000|2021-03-03 02:38:20|3755.2|3743.2|3755.2|3743.2|3755.7|3743.7|3755.2|3743.2|0
1614739110000|2021-03-03 02:38:30|3755.7|3743.7|3755.2|3743.2|3756.2|3744.2|3755.2|3743.2|0
1614739120000|2021-03-03 02:38:40|3755.7|3743.7|3755.2|3743.2|3755.7|3743.7|3755.2|3743.2|0
1614739130000|2021-03-03 02:38:50|3755.1|3743.1|3754.6|3742.6|3755.1|3743.1|3754.6|3742.6|0
1614739140000|2021-03-03 02:39:00|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|3754.1|3742.1|0
1614739150000|2021-03-03 02:39:10|3753.7|3741.7|3753.7|3741.7|3753.9|3741.9|3753.6|3741.6|0
1614739160000|2021-03-03 02:39:20|||||||||75
1614739170000|2021-03-03 02:39:30|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|0
1614739180000|2021-03-03 02:39:40|3753.4|3741.4|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|0
1614739190000|2021-03-03 02:39:50|3753.4|3741.4|3753.7|3741.7|3754.5|3742.5|3753.4|3741.4|0
1614739200000|2021-03-03 02:40:00|3754.2|3742.2|3755.2|3743.2|3755.2|3743.2|3754.2|3742.2|0
1614739220000|2021-03-03 02:40:20|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1614739230000|2021-03-03 02:40:30|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|0
1614739240000|2021-03-03 02:40:40|3755.7|3743.7|3756.2|3744.2|3756.4|3744.4|3755.7|3743.7|0
1614739250000|2021-03-03 02:40:50|3755.5|3743.5|3757|3745|3757.4|3745.4|3755.5|3743.5|5
1614739260000|2021-03-03 02:41:00|3756.7|3744.7|3756|3744|3756.7|3744.7|3756|3744|0
1614739280000|2021-03-03 02:41:20|3755|3743|3753|3741|3755|3743|3753|3741|18
1614739290000|2021-03-03 02:41:30|3753.2|3741.2|3752.5|3740.5|3753.2|3741.2|3752.5|3740.5|0
1614739300000|2021-03-03 02:41:40|3752.7|3740.7|3753|3741|3753|3741|3752.7|3740.7|0
1614739310000|2021-03-03 02:41:50|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|3753.2|3741.2|0
1614739320000|2021-03-03 02:42:00|3753.3|3741.3|3753.8|3741.8|3753.8|3741.8|3753.3|3741.3|1
1614739330000|2021-03-03 02:42:10|3753.3|3741.3|3752|3740|3753.3|3741.3|3752|3740|3
1614739340000|2021-03-03 02:42:20|3751.7|3739.7|3750.5|3738.5|3751.7|3739.7|3750.2|3738.2|16
1614739350000|2021-03-03 02:42:30|3750|3738|3750|3738|3750|3738|3750|3738|0
1614739360000|2021-03-03 02:42:40|3749.7|3737.7|3749.7|3737.7|3750|3738|3749.7|3737.7|0
1614739370000|2021-03-03 02:42:50|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|0
1614739380000|2021-03-03 02:43:00|3749|3737|3749|3737|3749|3737|3749|3737|0
1614739390000|2021-03-03 02:43:10|3748.7|3736.7|3749.2|3737.2|3749.2|3737.2|3748.7|3736.7|10
1614739410000|2021-03-03 02:43:30|3749|3737|3749|3737|3749|3737|3749|3737|0
1614739450000|2021-03-03 02:44:10|3748.7|3736.7|3748.7|3736.7|3749.2|3737.2|3748.5|3736.5|0
1614739460000|2021-03-03 02:44:20|3748.5|3736.5|3747.5|3735.5|3748.5|3736.5|3747.2|3735.2|0
1614739470000|2021-03-03 02:44:30|3747.7|3735.7|3749.5|3737.5|3749.5|3737.5|3747.7|3735.7|1
1614739480000|2021-03-03 02:44:40|3749.2|3737.2|3748.4|3736.4|3749.5|3737.5|3748.4|3736.4|0
1614739490000|2021-03-03 02:44:50|3747.9|3735.9|3743.5|3731.5|3747.9|3735.9|3743.5|3731.5|11
1614739500000|2021-03-03 02:45:00|3743.9|3731.9|3744.9|3732.9|3744.9|3732.9|3743.2|3731.2|1
1614739510000|2021-03-03 02:45:10|3745.6|3733.6|3743.9|3731.9|3745.9|3733.9|3743.9|3731.9|0
1614739520000|2021-03-03 02:45:20|3743.5|3731.5|3743.2|3731.2|3743.9|3731.9|3742.9|3730.9|1
1614739530000|2021-03-03 02:45:30|3742.7|3730.7|3740.8|3728.8|3742.7|3730.7|3740.6|3728.6|0
1614739540000|2021-03-03 02:45:40|3741.4|3729.4|3742.1|3730.1|3742.4|3730.4|3741.1|3729.1|0
1614739550000|2021-03-03 02:45:50|3741.6|3729.6|3741.4|3729.4|3741.6|3729.6|3741.4|3729.4|0
1614739560000|2021-03-03 02:46:00|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|3741.6|3729.6|0
1614739570000|2021-03-03 02:46:10|3741.1|3729.1|3740.2|3728.2|3741.1|3729.1|3738.2|3726.2|20
1614739580000|2021-03-03 02:46:20|3738.2|3726.2|3738.7|3726.7|3739.2|3727.2|3738.2|3726.2|0
1614739590000|2021-03-03 02:46:30|3738.5|3726.5|3738.9|3726.9|3738.9|3726.9|3738.5|3726.5|0
1614739600000|2021-03-03 02:46:40|3739.2|3727.2|3739.9|3727.9|3741.9|3729.4|3739.2|3725.4|0
1614739610000|2021-03-03 02:46:50|3739.7|3727.7|3740.4|3728.4|3740.4|3728.4|3739.2|3727.2|0
1614739620000|2021-03-03 02:47:00|3740.2|3728.2|3740.4|3728.4|3740.5|3728.5|3740.2|3728.2|0
1614739630000|2021-03-03 02:47:10|3740.7|3728.7|3742.7|3730.7|3742.7|3730.7|3740.7|3728.7|0
1614739640000|2021-03-03 02:47:20|3742.4|3730.4|3743.5|3731.5|3744.6|3732.6|3742.4|3730.4|1
1614739650000|2021-03-03 02:47:30|3743.7|3731.7|3745.2|3733.2|3746.2|3734.2|3743.4|3731.4|1
1614739660000|2021-03-03 02:47:40|3745|3733|3744.6|3732.6|3746.1|3734.1|3744.6|3732.6|3
1614739670000|2021-03-03 02:47:50|3744.4|3732.4|3744.7|3732.7|3745.4|3733.4|3744.4|3732.4|3
1614739680000|2021-03-03 02:48:00|3745|3733|3745.7|3733.7|3746.2|3734.2|3745|3733|4
1614739690000|2021-03-03 02:48:10|3746.1|3734.1|3745.6|3733.6|3746.2|3734.2|3745.6|3733.6|0
1614739700000|2021-03-03 02:48:20|3745.9|3733.9|3746.1|3734.1|3746.2|3734.2|3745.4|3733.4|0
1614739710000|2021-03-03 02:48:30|3746.2|3734.2|3746.1|3734.1|3746.2|3734.2|3746.1|3734.1|0
1614739720000|2021-03-03 02:48:40|3743.5|3731.5|3743.6|3731.6|3743.8|3731.8|3743.5|3731.5|1
1614739730000|2021-03-03 02:48:50|3743.1|3731.1|3743|3731|3743.1|3731.1|3742.4|3730.4|0
1614739740000|2021-03-03 02:49:00|3742.4|3730.4|3746.7|3734.7|3746.7|3734.7|3742.4|3730.4|20
1614739750000|2021-03-03 02:49:10|3746.3|3734.3|3746.3|3734.3|3746.7|3734.7|3745.8|3733.8|0
1614739760000|2021-03-03 02:49:20|3746.8|3734.8|3749.8|3737.8|3749.8|3737.8|3746.8|3734.8|20
1614739770000|2021-03-03 02:49:30|3749.7|3737.7|3750.3|3738.3|3750.3|3738.3|3749.7|3737.7|0
1614739780000|2021-03-03 02:49:40|3750.7|3738.7|3750.7|3738.7|3751.2|3739.2|3750.7|3738.7|0
1614739790000|2021-03-03 02:49:50|3750.2|3738.2|3750.1|3738.1|3750.2|3738.2|3750.1|3738.1|0
1614739800000|2021-03-03 02:50:00|3750.2|3738.2|3748.6|3736.6|3750.2|3738.2|3748.6|3736.6|6
1614739810000|2021-03-03 02:50:10|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.2|3735.2|0
1614739820000|2021-03-03 02:50:20|3748.2|3736.2|3748.7|3736.7|3748.7|3736.7|3748.2|3736.2|0
1614739850000|2021-03-03 02:50:50|3748.3|3736.3|3749.2|3737.2|3749.2|3737.2|3748.2|3736.2|5
1614739860000|2021-03-03 02:51:00|3749.3|3737.3|3749.7|3737.7|3749.7|3737.7|3749.2|3737.2|0
1614739870000|2021-03-03 02:51:10|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614739880000|2021-03-03 02:51:20|3750.5|3738.5|3751.2|3739.2|3751.2|3739.2|3750.5|3738.5|0
1614739890000|2021-03-03 02:51:30|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|3751.3|3739.3|0
1614739900000|2021-03-03 02:51:40|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|3752.2|3740.2|0
1614739920000|2021-03-03 02:52:00|3752.7|3740.7|3753|3741|3753.2|3741.2|3752.7|3740.7|0
1614739930000|2021-03-03 02:52:10|3753.2|3741.2|3752.5|3740.5|3753.2|3741.2|3752.5|3740.5|0
1614739940000|2021-03-03 02:52:20|3752.9|3740.9|3753|3741|3753|3741|3752.9|3740.9|0
1614739950000|2021-03-03 02:52:30|3752.9|3740.9|3751.9|3739.9|3752.9|3740.9|3751.4|3739.4|1
1614739960000|2021-03-03 02:52:40|3751.4|3739.4|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|0
1614739970000|2021-03-03 02:52:50|3751.2|3739.2|3750.9|3738.9|3751.2|3739.2|3750.9|3738.9|3
1614739980000|2021-03-03 02:53:00|3751.2|3739.2|3750.9|3738.9|3751.2|3739.2|3750.9|3738.9|2
1614739990000|2021-03-03 02:53:10|3751|3739|3750.9|3738.9|3751|3739|3750.9|3738.9|0
1614740000000|2021-03-03 02:53:20|3751|3739|3751|3739|3751|3739|3751|3739|0
1614740030000|2021-03-03 02:53:50|3751.5|3739.5|3751.3|3739.3|3751.5|3739.5|3751.3|3739.3|0
1614740130000|2021-03-03 02:55:30|3750.9|3738.9|3750.2|3738.2|3750.9|3738.9|3750.2|3738.2|2
1614740140000|2021-03-03 02:55:40|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|3749.7|3737.7|6
1614740150000|2021-03-03 02:55:50|3749.2|3737.2|3748.7|3736.7|3749.2|3737.2|3748.7|3736.7|7
1614740160000|2021-03-03 02:56:00|3748|3736|3746.5|3734.5|3748|3736|3746.5|3734.5|5
1614740170000|2021-03-03 02:56:10|3747.2|3735.2|3746.7|3734.7|3747.9|3735.9|3746.7|3734.7|21
1614740180000|2021-03-03 02:56:20|3746.4|3734.4|3746.7|3734.7|3747.4|3735.4|3746.2|3734.2|0
1614740190000|2021-03-03 02:56:30|3746.4|3734.4|3746.9|3734.9|3746.9|3734.9|3746.2|3734.2|0
1614740200000|2021-03-03 02:56:40|3747.5|3735.5|3748.9|3736.9|3749.4|3737.4|3747.5|3735.5|0
1614740210000|2021-03-03 02:56:50|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614740220000|2021-03-03 02:57:00|3749.7|3737.7|3749.6|3737.6|3750.1|3738.1|3749.6|3737.6|0
1614740230000|2021-03-03 02:57:10|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|1
1614740240000|2021-03-03 02:57:20|||||||||1
1614740250000|2021-03-03 02:57:30|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|3750.2|3738.2|0
1614740260000|2021-03-03 02:57:40|3750.7|3738.7|3750.9|3738.9|3750.9|3738.9|3750.7|3738.7|0
1614740270000|2021-03-03 02:57:50|3750.7|3738.7|3752.9|3740.9|3752.9|3740.9|3750.7|3738.7|0
1614740290000|2021-03-03 02:58:10|3753.2|3741.2|3752.9|3740.9|3753.4|3741.4|3752.9|3740.9|0
1614740300000|2021-03-03 02:58:20|3752.1|3740.1|3750.2|3738.2|3752.1|3740.1|3750.2|3738.2|0
1614740320000|2021-03-03 02:58:40|3750.1|3738.1|3748.2|3736.2|3750.1|3738.1|3748.2|3736.2|2
1614740330000|2021-03-03 02:58:50|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614740340000|2021-03-03 02:59:00|3748.2|3736.2|3747.4|3735.4|3748.2|3736.2|3747.4|3735.4|0
1614740350000|2021-03-03 02:59:10|3747.6|3735.6|3746.9|3734.9|3747.6|3735.6|3746.9|3734.9|0
1614740360000|2021-03-03 02:59:20|3744.2|3732.2|3744.4|3732.4|3745.2|3733.2|3744.2|3732.2|4
1614740370000|2021-03-03 02:59:30|3744.2|3732.2|3744.9|3732.9|3744.9|3732.9|3744.2|3732.2|0
1614740380000|2021-03-03 02:59:40|3744.5|3732.5|3744.9|3732.9|3744.9|3732.9|3744.4|3732.4|0
1614740400000|2021-03-03 03:00:00|3744.4|3732.4|3745|3733|3745|3733|3743.2|3731.2|0
1614740410000|2021-03-03 03:00:10|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.4|3732.4|0
1614740420000|2021-03-03 03:00:20|3744.5|3732.5|3744.4|3732.4|3744.9|3732.9|3744.2|3732.2|0
1614740430000|2021-03-03 03:00:30|3743.7|3731.7|3741.2|3729.2|3744.1|3732.1|3741.2|3729.2|0
1614740440000|2021-03-03 03:00:40|3740.9|3728.9|3740.9|3728.9|3741.7|3729.7|3740.9|3728.9|0
1614740450000|2021-03-03 03:00:50|3741.2|3729.2|3739.6|3727.6|3741.3|3729.2|3736.6|3724.6|5
1614740460000|2021-03-03 03:01:00|3739.2|3727.2|3739.7|3727.7|3739.7|3727.7|3738.2|3726.2|1
1614740470000|2021-03-03 03:01:10|3739.4|3727.4|3739.9|3727.9|3740.1|3728.1|3739.4|3727.4|0
1614740480000|2021-03-03 03:01:20|3739.7|3727.7|3739.9|3727.9|3739.9|3727.9|3739.4|3727.4|0
1614740490000|2021-03-03 03:01:30|3740.2|3728.2|3741.2|3729.2|3741.2|3729.2|3740.2|3728.2|0
1614740500000|2021-03-03 03:01:40|3740.7|3728.7|3740.2|3728.2|3740.7|3728.7|3740.2|3728.2|0
1614740510000|2021-03-03 03:01:50|3739.7|3727.7|3739.6|3727.6|3740.4|3728.4|3738.8|3726.8|1
1614740520000|2021-03-03 03:02:00|3739.2|3727.2|3739.4|3727.4|3739.7|3727.7|3738.4|3726.4|0
1614740530000|2021-03-03 03:02:10|3739.7|3727.7|3739.7|3727.7|3739.9|3727.9|3739.7|3727.7|0
1614740540000|2021-03-03 03:02:20|3739.4|3727.4|3738.9|3726.9|3739.4|3727.4|3738.9|3726.9|0
1614740550000|2021-03-03 03:02:30|3739.2|3727.2|3740.2|3728.2|3740.2|3728.2|3739.2|3727.2|1
1614740560000|2021-03-03 03:02:40|3740.6|3728.6|3740.2|3728.2|3740.6|3728.6|3740.2|3728.2|0
1614740570000|2021-03-03 03:02:50|3739.7|3727.7|3740.2|3728.2|3740.2|3728.2|3739.7|3727.7|0
1614740580000|2021-03-03 03:03:00|3740.7|3728.7|3739.9|3727.9|3740.7|3728.7|3739.9|3727.9|0
1614740590000|2021-03-03 03:03:10|3740.9|3728.9|3740.9|3728.9|3741.4|3729.4|3740.9|3728.9|0
1614740600000|2021-03-03 03:03:20|3740.7|3728.7|3740.9|3728.9|3741.2|3729.2|3740.4|3728.4|0
1614740620000|2021-03-03 03:03:40|3741.4|3729.4|3742|3730|3742|3730|3741.4|3729.4|0
1614740630000|2021-03-03 03:03:50|3741.9|3729.9|3741.6|3729.6|3741.9|3729.9|3741.2|3729.2|0
1614740640000|2021-03-03 03:04:00|3741.7|3729.7|3743.1|3731.1|3744|3732|3741.7|3729.7|0
1614740650000|2021-03-03 03:04:10|3743.3|3731.3|3744.5|3732.5|3744.8|3732.8|3743.3|3731.3|5
1614740660000|2021-03-03 03:04:20|3743.8|3731.8|3744.8|3732.8|3746|3734|3743.8|3731.8|9
1614740670000|2021-03-03 03:04:30|3745.3|3733.3|3746|3734|3746|3734|3745.3|3733.3|0
1614740680000|2021-03-03 03:04:40|3745.8|3733.8|3745.8|3733.8|3746|3734|3745.8|3733.8|0
1614740690000|2021-03-03 03:04:50|3746|3734|3745.8|3733.8|3746|3734|3745.8|3733.8|0
1614740700000|2021-03-03 03:05:00|3745.7|3733.7|3746|3734|3746|3734|3745.7|3733.7|0
1614740710000|2021-03-03 03:05:10|3746.5|3734.5|3747.3|3735.3|3747.3|3735.3|3746.5|3734.5|4
1614740720000|2021-03-03 03:05:20|3747|3735|3748.8|3736.8|3749.1|3737.1|3746.8|3734.8|2
1614740730000|2021-03-03 03:05:30|3748.5|3736.5|3748.1|3736.1|3749|3737|3748|3736|0
1614740740000|2021-03-03 03:05:40|3748|3736|3747.5|3735.5|3748.1|3736.1|3747.5|3735.5|0
1614740750000|2021-03-03 03:05:50|3746.1|3734.1|3746.5|3734.5|3746.5|3734.5|3746.1|3734.1|0
1614740760000|2021-03-03 03:06:00|3746.1|3734.1|3745.5|3733.5|3746.1|3734.1|3745|3733|0
1614740770000|2021-03-03 03:06:10|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|3745.6|3733.6|0
1614740780000|2021-03-03 03:06:20|3746.1|3734.1|3746.6|3734.6|3746.6|3734.6|3746.1|3734.1|0
1614740790000|2021-03-03 03:06:30|3746.3|3734.3|3746.1|3734.1|3746.3|3734.3|3746.1|3734.1|0
1614740810000|2021-03-03 03:06:50|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|3746.6|3734.6|0
1614740820000|2021-03-03 03:07:00|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1614740830000|2021-03-03 03:07:10|3745.8|3733.8|3745.6|3733.6|3745.8|3733.8|3745.6|3733.6|0
1614740840000|2021-03-03 03:07:20|3745.5|3733.5|3745.6|3733.6|3745.6|3733.6|3745.5|3733.5|0
1614740850000|2021-03-03 03:07:30|3745.3|3733.3|3745.1|3733.1|3745.6|3733.6|3745.1|3733.1|1
1614740860000|2021-03-03 03:07:40|3744.1|3732.1|3742.9|3730.9|3744.1|3732.1|3742.4|3730.4|3
1614740870000|2021-03-03 03:07:50|3743.3|3731.3|3743.9|3731.9|3743.9|3731.9|3743.3|3731.3|0
1614740900000|2021-03-03 03:08:20|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|11
1614740910000|2021-03-03 03:08:30|3741.4|3729.4|3741.1|3729.1|3741.4|3729.4|3741.1|3729.1|0
1614740920000|2021-03-03 03:08:40|3740.9|3728.9|3740.4|3728.4|3740.9|3728.9|3740.4|3728.4|0
1614740930000|2021-03-03 03:08:50|3740.8|3728.8|3740.9|3728.9|3740.9|3728.9|3740.8|3728.8|0
1614740940000|2021-03-03 03:09:00|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|3740.4|3728.4|0
1614740960000|2021-03-03 03:09:20|3740.1|3728.1|3738.7|3726.7|3740.1|3728.1|3738.6|3726.6|4
1614740970000|2021-03-03 03:09:30|3738.6|3726.6|3738.6|3726.6|3739.1|3727.1|3738.6|3726.6|10
1614740980000|2021-03-03 03:09:40|3738.3|3726.3|3736.9|3724.9|3738.3|3726.3|3736.9|3724.9|10
1614740990000|2021-03-03 03:09:50|3737.1|3725.1|3736.6|3724.6|3737.1|3725.1|3736.4|3724.4|0
1614741000000|2021-03-03 03:10:00|3737.9|3725.9|3738.3|3726.3|3738.3|3726.3|3737.9|3725.9|1
1614741010000|2021-03-03 03:10:10|3738.4|3726.4|3739.3|3727.3|3739.3|3727.3|3737.9|3725.9|0
1614741020000|2021-03-03 03:10:20|3739.1|3727.1|3738.8|3726.8|3739.1|3727.1|3738.8|3726.8|0
1614741030000|2021-03-03 03:10:30|3738.9|3726.9|3739.8|3727.8|3739.9|3727.9|3738.9|3726.9|0
1614741040000|2021-03-03 03:10:40|3739.6|3727.6|3741.1|3729.1|3741.1|3729.1|3739.4|3727.4|0
1614741050000|2021-03-03 03:10:50|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|3741.3|3729.3|0
1614741060000|2021-03-03 03:11:00|3741.6|3729.6|3741.6|3729.6|3741.7|3729.7|3741.6|3729.6|0
1614741080000|2021-03-03 03:11:20|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|0
1614741100000|2021-03-03 03:11:40|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|3741.4|3729.4|0
1614741120000|2021-03-03 03:12:00|3741.6|3729.6|3743.9|3731.9|3743.9|3731.9|3741.6|3729.6|7
1614741130000|2021-03-03 03:12:10|3744.4|3732.4|3745.4|3733.4|3746.4|3734.4|3744.4|3732.4|0
1614741140000|2021-03-03 03:12:20|3745.3|3733.3|3745.8|3733.8|3745.8|3733.8|3745.3|3733.3|0
1614741150000|2021-03-03 03:12:30|3745.9|3733.9|3745.3|3733.3|3745.9|3733.9|3745.3|3733.3|0
1614741160000|2021-03-03 03:12:40|3745.4|3733.4|3746.4|3734.4|3746.4|3734.4|3745.4|3733.4|0
1614741170000|2021-03-03 03:12:50|3746.1|3734.1|3745.9|3733.9|3746.1|3734.1|3745.9|3733.9|0
1614741180000|2021-03-03 03:13:00|3746.3|3734.3|3746.1|3734.1|3746.3|3734.3|3745.8|3733.8|0
1614741190000|2021-03-03 03:13:10|3746.3|3734.3|3746.3|3734.3|3746.4|3734.4|3745.8|3733.8|0
1614741200000|2021-03-03 03:13:20|3745.9|3733.9|3746.3|3734.3|3746.4|3734.4|3745.9|3733.9|0
1614741210000|2021-03-03 03:13:30|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1614741220000|2021-03-03 03:13:40|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|3746.3|3734.3|0
1614741230000|2021-03-03 03:13:50|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|3746.4|3734.4|0
1614741250000|2021-03-03 03:14:10|3746.3|3734.3|3745.8|3733.8|3746.3|3734.3|3745.8|3733.8|0
1614741260000|2021-03-03 03:14:20|3745.6|3733.6|3746.3|3734.3|3746.3|3734.3|3745.6|3733.6|0
1614741270000|2021-03-03 03:14:30|3745.9|3733.9|3745.6|3733.6|3746.3|3734.3|3745.6|3733.6|0
1614741280000|2021-03-03 03:14:40|3746.3|3734.3|3745.1|3733.1|3746.3|3734.3|3745.1|3733.1|0
1614741290000|2021-03-03 03:14:50|3744.5|3732.5|3745.1|3733.1|3745.1|3733.1|3744.5|3732.5|0
1614741300000|2021-03-03 03:15:00|3744.6|3732.6|3744.5|3732.5|3744.6|3732.6|3744.5|3732.5|12
1614741310000|2021-03-03 03:15:10|||||||||7
1614741320000|2021-03-03 03:15:20|||||||||7
1614741340000|2021-03-03 03:15:40|3744.6|3732.6|3745|3733|3745|3733|3744.6|3732.6|0
1614741350000|2021-03-03 03:15:50|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|3745.1|3733.1|0
1614741360000|2021-03-03 03:16:00|3745|3733|3745.5|3733.5|3745.5|3733.5|3745|3733|0
1614741370000|2021-03-03 03:16:10|3745.6|3733.6|3745.6|3733.6|3745.7|3733.7|3745.1|3733.1|0
1614741380000|2021-03-03 03:16:20|3745.9|3733.9|3746.6|3734.6|3746.6|3734.6|3745.7|3733.7|0
1614741390000|2021-03-03 03:16:30|3746.2|3734.2|3746.6|3734.6|3746.6|3734.6|3746.1|3734.1|0
1614741400000|2021-03-03 03:16:40|3746.1|3734.1|3746.1|3734.1|3746.6|3734.6|3746.1|3734.1|0
1614741410000|2021-03-03 03:16:50|3745.7|3733.7|3744.9|3732.9|3745.7|3733.7|3744.9|3732.9|0
1614741420000|2021-03-03 03:17:00|3745.1|3733.1|3744.9|3732.9|3745.4|3733.4|3744.9|3732.9|0
1614741430000|2021-03-03 03:17:10|3745.1|3733.1|3745.1|3733.1|3745.6|3733.6|3745.1|3733.1|0
1614741440000|2021-03-03 03:17:20|3745.4|3733.4|3744.9|3732.9|3745.4|3733.4|3744.9|3732.9|0
1614741450000|2021-03-03 03:17:30|3744.6|3732.6|3744.4|3732.4|3744.6|3732.6|3744.4|3732.4|3
1614741460000|2021-03-03 03:17:40|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1614741470000|2021-03-03 03:17:50|3744.4|3732.4|3744.6|3732.6|3745.3|3733.3|3744.4|3732.4|2
1614741490000|2021-03-03 03:18:10|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1614741510000|2021-03-03 03:18:30|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|0
1614741520000|2021-03-03 03:18:40|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|0
1614741530000|2021-03-03 03:18:50|3744.6|3732.6|3744.4|3732.4|3744.6|3732.6|3744.4|3732.4|1
1614741540000|2021-03-03 03:19:00|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|3744.6|3732.6|2
1614741560000|2021-03-03 03:19:20|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|3744.4|3732.4|0
1614741570000|2021-03-03 03:19:30|3744.6|3732.6|3744.9|3732.9|3744.9|3732.9|3744.6|3732.6|1
1614741580000|2021-03-03 03:19:40|3745.1|3733.1|3744.9|3732.9|3745.1|3733.1|3744.9|3732.9|0
1614741590000|2021-03-03 03:19:50|3744.6|3732.6|3744.4|3732.4|3744.6|3732.6|3744.4|3732.4|0
1614741600000|2021-03-03 03:20:00|3744.9|3732.9|3744.4|3732.4|3744.9|3732.9|3744.4|3732.4|0
1614741660000|2021-03-03 03:21:00|3744.8|3732.8|3744.4|3732.4|3744.8|3732.8|3744.4|3732.4|0
1614741680000|2021-03-03 03:21:20|3744.8|3732.8|3744.4|3732.4|3744.9|3732.9|3744.4|3732.4|0
1614741690000|2021-03-03 03:21:30|3744.9|3732.9|3744.6|3732.6|3744.9|3732.9|3744.6|3732.6|0
1614741700000|2021-03-03 03:21:40|3744.4|3732.4|3745.4|3733.4|3745.4|3733.4|3744.4|3732.4|1
1614741710000|2021-03-03 03:21:50|||||||||2
1614741720000|2021-03-03 03:22:00|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|3745.9|3733.9|4
1614741730000|2021-03-03 03:22:10|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|3745.4|3733.4|1
1614741750000|2021-03-03 03:22:30|3745.8|3733.8|3746.6|3734.6|3746.6|3734.6|3745.8|3733.8|0
1614741760000|2021-03-03 03:22:40|3746.9|3734.9|3748.1|3736.1|3748.1|3736.1|3746.9|3734.9|0
1614741770000|2021-03-03 03:22:50|3748.2|3736.2|3748.1|3736.1|3748.7|3736.7|3748.1|3736.1|0
1614741780000|2021-03-03 03:23:00|3748.6|3736.6|3748.2|3736.2|3748.7|3736.7|3748.2|3736.2|0
1614741790000|2021-03-03 03:23:10|3748.7|3736.7|3748.2|3736.2|3748.7|3736.7|3748.2|3736.2|0
1614741810000|2021-03-03 03:23:30|3748.1|3736.1|3747.6|3735.6|3748.6|3736.6|3747.6|3735.6|0
1614741820000|2021-03-03 03:23:40|3747.9|3735.9|3748.1|3736.1|3748.1|3736.1|3747.1|3735.1|0
1614741840000|2021-03-03 03:24:00|3748.2|3736.2|3747.6|3735.6|3748.2|3736.2|3747.6|3735.6|0
1614741850000|2021-03-03 03:24:10|3747.1|3735.1|3746.1|3734.1|3747.1|3735.1|3746.1|3734.1|0
1614741860000|2021-03-03 03:24:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614741870000|2021-03-03 03:24:30|3746.1|3734.1|3746.1|3734.1|3746.2|3734.2|3746.1|3734.1|13
1614741880000|2021-03-03 03:24:40|3746.2|3734.2|3746.6|3734.6|3746.6|3734.6|3746.2|3734.2|0
1614741890000|2021-03-03 03:24:50|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3745.9|3733.9|0
1614741900000|2021-03-03 03:25:00|3745.9|3733.9|3744.6|3732.6|3745.9|3733.9|3744.6|3732.6|14
1614741910000|2021-03-03 03:25:10|3744.3|3732.3|3744.3|3732.3|3744.6|3732.6|3744.1|3732.1|0
1614741920000|2021-03-03 03:25:20|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|3744.1|3732.1|0
1614741930000|2021-03-03 03:25:30|3744.3|3732.3|3744.1|3732.1|3744.3|3732.3|3744.1|3732.1|0
1614741940000|2021-03-03 03:25:40|3744.3|3732.3|3743.8|3731.8|3744.3|3732.3|3743.8|3731.8|3
1614741950000|2021-03-03 03:25:50|3743.1|3731.1|3743.3|3731.3|3743.3|3731.3|3743.1|3731.1|0
1614741960000|2021-03-03 03:26:00|3743.1|3731.1|3743.3|3731.3|3743.3|3731.3|3743.1|3731.1|4
1614741970000|2021-03-03 03:26:10|||||||||2
1614741980000|2021-03-03 03:26:20|||||||||2
1614741990000|2021-03-03 03:26:30|||||||||2
1614742000000|2021-03-03 03:26:40|3743|3731|3742.8|3730.8|3743|3731|3742.8|3730.8|31
1614742010000|2021-03-03 03:26:50|||||||||3
1614742020000|2021-03-03 03:27:00|3742.3|3730.3|3742.5|3730.5|3742.5|3730.5|3742.3|3730.3|1
1614742030000|2021-03-03 03:27:10|3742.6|3730.6|3742.5|3730.5|3742.6|3730.6|3742.1|3730.1|0
1614742040000|2021-03-03 03:27:20|3742.6|3730.6|3742.9|3730.9|3742.9|3730.9|3742.6|3730.6|0
1614742050000|2021-03-03 03:27:30|3743.7|3731.7|3745.1|3733.1|3745.1|3733.1|3743.7|3731.7|7
1614742060000|2021-03-03 03:27:40|3745.3|3733.3|3746.3|3734.3|3746.3|3734.3|3745.3|3733.3|6
1614742070000|2021-03-03 03:27:50|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|10
1614742080000|2021-03-03 03:28:00|3745.3|3733.3|3745.5|3733.5|3745.5|3733.5|3745.3|3733.3|1
1614742090000|2021-03-03 03:28:10|3745.3|3733.3|3745.7|3733.7|3745.7|3733.7|3745.3|3733.3|15
1614742100000|2021-03-03 03:28:20|3745.8|3733.8|3746.2|3734.2|3746.2|3734.2|3745.8|3733.8|2
1614742110000|2021-03-03 03:28:30|3746.5|3734.5|3747.2|3735.2|3747.2|3735.2|3746.5|3734.5|0
1614742130000|2021-03-03 03:28:50|3746.8|3734.8|3747.7|3735.7|3747.7|3735.7|3746.7|3734.7|0
1614742140000|2021-03-03 03:29:00|3747.2|3735.2|3746.7|3734.7|3747.2|3735.2|3746.7|3734.7|0
1614742150000|2021-03-03 03:29:10|3746.2|3734.2|3745.7|3733.7|3746.5|3734.5|3745.7|3733.7|5
1614742160000|2021-03-03 03:29:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614742170000|2021-03-03 03:29:30|3746.3|3734.3|3746.8|3734.8|3746.8|3734.8|3746.3|3734.3|0
1614742180000|2021-03-03 03:29:40|3747.2|3735.2|3746.7|3734.7|3747.2|3735.2|3746.7|3734.7|0
1614742190000|2021-03-03 03:29:50|3747|3735|3747.2|3735.2|3747.2|3735.2|3746.5|3734.5|0
1614742200000|2021-03-03 03:30:00|3748.2|3736.2|3747.7|3735.7|3748.2|3736.2|3746.7|3734.7|0
1614742210000|2021-03-03 03:30:10|3747.3|3735.3|3746.2|3734.2|3747.3|3735.3|3746.2|3734.2|0
1614742220000|2021-03-03 03:30:20|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|3748.2|3736.2|0
1614742230000|2021-03-03 03:30:30|3748.3|3736.3|3748.2|3736.2|3748.3|3736.3|3748.2|3736.2|0
1614742240000|2021-03-03 03:30:40|3748.5|3736.5|3749.3|3737.3|3749.3|3737.3|3748.5|3736.5|0
1614742250000|2021-03-03 03:30:50|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614742260000|2021-03-03 03:31:00|3749.4|3737.4|3749.2|3737.2|3749.4|3737.4|3749.2|3737.2|0
1614742280000|2021-03-03 03:31:20|3749.8|3737.8|3749.3|3737.3|3749.8|3737.8|3749.2|3737.2|0
1614742290000|2021-03-03 03:31:30|3749.2|3737.2|3749.3|3737.3|3749.5|3737.5|3749.2|3737.2|0
1614742300000|2021-03-03 03:31:40|3748.8|3736.8|3748.7|3736.7|3749.2|3737.2|3748.7|3736.7|0
1614742310000|2021-03-03 03:31:50|3749|3737|3748.2|3736.2|3749|3737|3748.2|3736.2|0
1614742320000|2021-03-03 03:32:00|3747.8|3735.8|3747.9|3735.9|3747.9|3735.9|3747.8|3735.8|0
1614742340000|2021-03-03 03:32:20|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|3748.1|3736.1|0
1614742350000|2021-03-03 03:32:30|||||||||11
1614742360000|2021-03-03 03:32:40|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|3747.9|3735.9|0
1614742370000|2021-03-03 03:32:50|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|0
1614742390000|2021-03-03 03:33:10|3746.7|3734.7|3746.8|3734.8|3747.1|3735.1|3746.7|3734.7|7
1614742400000|2021-03-03 03:33:20|3746.7|3734.7|3746.8|3734.8|3746.9|3734.9|3746.7|3734.7|42
1614742410000|2021-03-03 03:33:30|3747.1|3735.1|3746.7|3734.7|3747.1|3735.1|3746.7|3734.7|0
1614742420000|2021-03-03 03:33:40|3747.1|3735.1|3743.3|3731.3|3747.1|3735.1|3743.3|3731.3|47
1614742430000|2021-03-03 03:33:50|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3742.8|3730.8|3
1614742440000|2021-03-03 03:34:00|3744.1|3732.1|3744.9|3732.9|3744.9|3732.9|3744.1|3732.1|40
1614742450000|2021-03-03 03:34:10|3745.6|3733.6|3745.6|3733.6|3746.1|3734.1|3745.6|3733.6|40
1614742460000|2021-03-03 03:34:20|3745.5|3733.5|3745.1|3733.1|3745.5|3733.5|3745.1|3733.1|2
1614742470000|2021-03-03 03:34:30|3745.8|3733.8|3745.6|3733.6|3745.9|3733.9|3745.4|3733.4|3
1614742480000|2021-03-03 03:34:40|3745.7|3733.7|3746.6|3734.6|3746.6|3734.6|3745.7|3733.7|0
1614742490000|2021-03-03 03:34:50|3746.2|3734.2|3745.7|3733.7|3746.6|3734.6|3745.7|3733.7|0
1614742520000|2021-03-03 03:35:20|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614742530000|2021-03-03 03:35:30|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|0
1614742540000|2021-03-03 03:35:40|3745.1|3733.1|3743.2|3731.2|3745.1|3733.1|3743.2|3731.2|0
1614742550000|2021-03-03 03:35:50|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|2
1614742560000|2021-03-03 03:36:00|3744.4|3732.4|3744.6|3732.6|3744.6|3732.6|3744.4|3732.4|1
1614742580000|2021-03-03 03:36:20|3744.1|3732.1|3743.9|3731.9|3744.6|3732.6|3743.9|3731.9|0
1614742590000|2021-03-03 03:36:30|3744.3|3732.3|3744.8|3732.8|3744.8|3732.8|3744.3|3732.3|1
1614742600000|2021-03-03 03:36:40|3744.3|3732.3|3743.8|3731.8|3744.3|3732.3|3743.8|3731.8|6
1614742620000|2021-03-03 03:37:00|3744.4|3732.4|3743.8|3731.8|3744.8|3732.8|3743.8|3731.8|1
1614742630000|2021-03-03 03:37:10|3743.9|3731.9|3743.3|3731.3|3743.9|3731.9|3743.3|3731.3|3
1614742640000|2021-03-03 03:37:20|3743.1|3731.1|3743.6|3731.6|3743.9|3731.9|3743.1|3731.1|5
1614742690000|2021-03-03 03:38:10|3743.9|3731.9|3744.1|3732.1|3744.1|3732.1|3743.9|3731.9|0
1614742720000|2021-03-03 03:38:40|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|3743.6|3731.6|0
1614742750000|2021-03-03 03:39:10|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1614742810000|2021-03-03 03:40:10|3743.3|3731.3|3743.4|3731.4|3743.4|3731.4|3743.3|3731.3|0
1614742830000|2021-03-03 03:40:30|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|3743.1|3731.1|0
1614742850000|2021-03-03 03:40:50|3743|3731|3742.6|3730.6|3743|3731|3742.5|3730.5|4
1614742860000|2021-03-03 03:41:00|3742.8|3730.8|3743.3|3731.3|3743.3|3731.3|3742.8|3730.8|0
1614742880000|2021-03-03 03:41:20|3743.4|3731.4|3743.3|3731.3|3743.4|3731.4|3743.3|3731.3|0
1614742960000|2021-03-03 03:42:40|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1614742970000|2021-03-03 03:42:50|3743.3|3731.3|3743.1|3731.1|3743.3|3731.3|3743.1|3731.1|0
1614742980000|2021-03-03 03:43:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.1|3731.1|0
1614742990000|2021-03-03 03:43:10|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1614743000000|2021-03-03 03:43:20|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1614743020000|2021-03-03 03:43:40|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|3743.4|3731.4|0
1614743040000|2021-03-03 03:44:00|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|3743.3|3731.3|0
1614743050000|2021-03-03 03:44:10|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|3743.2|3731.2|0
1614743090000|2021-03-03 03:44:50|3743.1|3731.1|3743.2|3731.2|3743.2|3731.2|3743.1|3731.1|0
1614743100000|2021-03-03 03:45:00|3744.2|3732.2|3743.7|3731.7|3744.2|3732.2|3743.7|3731.7|2
1614743140000|2021-03-03 03:45:40|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|3744.2|3732.2|0
1614743150000|2021-03-03 03:45:50|3743.9|3731.9|3743.4|3731.4|3743.9|3731.9|3743.4|3731.4|0
1614743190000|2021-03-03 03:46:30|3742.7|3730.7|3743.2|3731.2|3743.2|3731.2|3742.7|3730.7|0
1614743200000|2021-03-03 03:46:40|3742.9|3730.9|3744.5|3732.5|3744.5|3732.5|3742.9|3730.9|0
1614743210000|2021-03-03 03:46:50|3744.9|3732.9|3747.4|3735.4|3747.5|3735.5|3744.9|3732.9|0
1614743220000|2021-03-03 03:47:00|3747.5|3735.5|3748.2|3736.2|3748.2|3736.2|3747.2|3735.2|2
1614743230000|2021-03-03 03:47:10|3748.5|3736.5|3750.2|3738.2|3750.2|3738.2|3748.5|3736.5|0
1614743240000|2021-03-03 03:47:20|3750.5|3738.5|3748.7|3736.7|3750.7|3738.7|3748.7|3736.7|0
1614743250000|2021-03-03 03:47:30|3750.2|3738.2|3750|3738|3750.2|3738.2|3750|3738|0
1614743260000|2021-03-03 03:47:40|3749.7|3737.7|3749.5|3737.5|3749.7|3737.7|3749.5|3737.5|0
1614743270000|2021-03-03 03:47:50|3749.2|3737.2|3749.5|3737.5|3749.5|3737.5|3749|3737|0
1614743280000|2021-03-03 03:48:00|3750|3738|3750|3738|3750|3738|3750|3738|0
1614743290000|2021-03-03 03:48:10|3750.7|3738.7|3752.4|3740.4|3752.4|3740.4|3750.3|3738.3|0
1614743300000|2021-03-03 03:48:20|3752.9|3740.9|3752.7|3740.7|3753.5|3741.5|3751.7|3739.7|0
1614743310000|2021-03-03 03:48:30|3753|3741|3753|3741|3753|3741|3753|3741|0
1614743320000|2021-03-03 03:48:40|3752.7|3740.7|3752.5|3740.5|3752.9|3740.9|3752.5|3740.5|0
1614743340000|2021-03-03 03:49:00|3753|3741|3752.5|3740.5|3753|3741|3752.5|3740.5|0
1614743350000|2021-03-03 03:49:10|3752|3740|3752.5|3740.5|3752.9|3740.9|3752|3740|0
1614743360000|2021-03-03 03:49:20|3752|3740|3752.5|3740.5|3752.5|3740.5|3752|3740|0
1614743380000|2021-03-03 03:49:40|3748|3736|3751.5|3739.5|3752.7|3739.5|3748|3736|1
1614743390000|2021-03-03 03:49:50|3751.2|3739.2|3752.2|3740.2|3752.5|3740.5|3751.2|3739.2|0
1614743400000|2021-03-03 03:50:00|3752|3740|3752.7|3740.7|3752.7|3740.7|3752|3740|0
1614743410000|2021-03-03 03:50:10|3752.8|3740.8|3755|3743|3755.3|3743.3|3752.8|3740.8|3
1614743420000|2021-03-03 03:50:20|3755.3|3743.3|3749.6|3737.6|3755.3|3743.3|3749.6|3737.6|5
1614743430000|2021-03-03 03:50:30|3749.8|3737.8|3749.3|3737.3|3750.1|3738.1|3749.3|3737.3|0
1614743440000|2021-03-03 03:50:40|3749.1|3737.1|3749.5|3737.5|3749.8|3737.8|3748.6|3736.6|0
1614743450000|2021-03-03 03:50:50|3750|3738|3750|3738|3750|3738|3750|3738|0
1614743480000|2021-03-03 03:51:20|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614743500000|2021-03-03 03:51:40|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1614743510000|2021-03-03 03:51:50|3749.8|3737.8|3749.9|3737.9|3750.3|3738.3|3749.8|3737.8|0
1614743520000|2021-03-03 03:52:00|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614743530000|2021-03-03 03:52:10|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614743550000|2021-03-03 03:52:30|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614743560000|2021-03-03 03:52:40|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|3749.8|3737.8|0
1614743570000|2021-03-03 03:52:50|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1614743580000|2021-03-03 03:53:00|||||||||1
1614743590000|2021-03-03 03:53:10|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614743600000|2021-03-03 03:53:20|3750.7|3738.7|3750.9|3738.9|3750.9|3738.9|3750.7|3738.7|0
1614743630000|2021-03-03 03:53:50|||||||||1
1614743720000|2021-03-03 03:55:20|3750.7|3738.7|3751.2|3739.2|3751.2|3739.2|3750.7|3738.7|5
1614743730000|2021-03-03 03:55:30|||||||||11
1614743740000|2021-03-03 03:55:40|3752.5|3740.5|3753|3741|3753|3741|3752.5|3740.5|27
1614743750000|2021-03-03 03:55:50|3753.4|3741.4|3753.7|3741.7|3754.4|3742.4|3753.4|3741.4|0
1614743760000|2021-03-03 03:56:00|3753.5|3741.5|3755|3743|3755.5|3743.5|3753.5|3741.5|0
1614743770000|2021-03-03 03:56:10|3755.5|3743.5|3752.5|3740.5|3755.5|3743.5|3752.5|3740.5|0
1614743780000|2021-03-03 03:56:20|3752|3740|3752|3740|3752|3740|3752|3740|0
1614743790000|2021-03-03 03:56:30|3752.4|3740.4|3752.5|3740.5|3752.5|3740.5|3752.4|3740.4|1
1614743810000|2021-03-03 03:56:50|3752|3740|3750.5|3738.5|3752|3740|3750.5|3738.5|0
1614743820000|2021-03-03 03:57:00|3750.9|3738.9|3751|3739|3751|3739|3750.9|3738.9|0
1614743830000|2021-03-03 03:57:10|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|3751.5|3739.5|0
1614743860000|2021-03-03 03:57:40|3751.2|3739.2|3751.7|3739.7|3751.7|3739.7|3751|3739|0
1614743890000|2021-03-03 03:58:10|3752.1|3740.1|3752.2|3740.2|3752.2|3740.2|3752.1|3740.1|0
1614743920000|2021-03-03 03:58:40|3751.9|3739.9|3751.2|3739.2|3751.9|3739.9|3751.2|3739.2|0
1614743970000|2021-03-03 03:59:30|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|3751.7|3739.7|0
1614743990000|2021-03-03 03:59:50|3751.4|3739.4|3750.5|3738.5|3751.4|3739.4|3750.5|3738.5|0
1614744000000|2021-03-03 04:00:00|3750.9|3738.9|3751|3739|3751|3739|3750.9|3738.9|0
1614744010000|2021-03-03 04:00:10|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1614744020000|2021-03-03 04:00:20|3750.2|3738.2|3749.5|3737.5|3750.2|3738.2|3749.5|3737.5|0
1614744030000|2021-03-03 04:00:30|3749.2|3737.2|3749.5|3737.5|3749.5|3737.5|3749|3737|0
1614744040000|2021-03-03 04:00:40|3749.2|3737.2|3748.5|3736.5|3749.2|3737.2|3748.5|3736.5|0
1614744050000|2021-03-03 04:00:50|3748.2|3736.2|3748|3736|3748.2|3736.2|3748|3736|0
1614744060000|2021-03-03 04:01:00|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|3748.5|3736.5|0
1614744070000|2021-03-03 04:01:10|3748.7|3736.7|3748.5|3736.5|3748.7|3736.7|3748.5|3736.5|0
1614744080000|2021-03-03 04:01:20|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|3748.7|3736.7|0
1614744090000|2021-03-03 04:01:30|3748.5|3736.5|3747.2|3735.2|3748.5|3736.5|3747.2|3735.2|3
1614744120000|2021-03-03 04:02:00|3749|3737|3749|3737|3749|3737|3749|3737|2
1614744140000|2021-03-03 04:02:20|3749.7|3737.7|3749|3737|3749.9|3737.9|3749|3737|0
1614744150000|2021-03-03 04:02:30|3749.4|3737.4|3749.9|3737.9|3749.9|3737.9|3749.4|3737.4|2
1614744210000|2021-03-03 04:03:30|3750.4|3738.4|3750.9|3738.9|3750.9|3738.9|3750.4|3738.4|0
1614744220000|2021-03-03 04:03:40|||||||||5
1614744240000|2021-03-03 04:04:00|3751.4|3739.4|3750.9|3738.9|3751.4|3739.4|3750.9|3738.9|0
1614744270000|2021-03-03 04:04:30|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614744280000|2021-03-03 04:04:40|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1614744290000|2021-03-03 04:04:50|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614744350000|2021-03-03 04:05:50|3750|3738|3750.3|3738.3|3750.3|3738.3|3750|3738|0
1614744360000|2021-03-03 04:06:00|||||||||1
1614744400000|2021-03-03 04:06:40|3750|3738|3750.3|3738.3|3750.3|3738.3|3750|3738|0
1614744440000|2021-03-03 04:07:20|3750|3738|3749.8|3737.8|3750|3738|3749.8|3737.8|0
1614744480000|2021-03-03 04:08:00|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|3749.5|3737.5|0
1614744490000|2021-03-03 04:08:10|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3748.8|3736.8|0
1614744500000|2021-03-03 04:08:20|3749.7|3737.7|3749.8|3737.8|3749.8|3737.8|3749.7|3737.7|0
1614744520000|2021-03-03 04:08:40|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|3750.3|3738.3|0
1614744580000|2021-03-03 04:09:40|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|34
1614744590000|2021-03-03 04:09:50|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|3749.6|3737.6|0
1614744610000|2021-03-03 04:10:10|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|3749.3|3737.3|1
1614744630000|2021-03-03 04:10:30|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|3748.8|3736.8|0
1614744640000|2021-03-03 04:10:40|3748.9|3736.9|3749.3|3737.3|3749.3|3737.3|3748.9|3736.9|0
1614744700000|2021-03-03 04:11:40|3749.6|3737.6|3749.8|3737.8|3749.8|3737.8|3749.6|3737.6|0
1614744710000|2021-03-03 04:11:50|3750.4|3738.4|3750.9|3738.9|3750.9|3738.9|3750.4|3738.4|0
1614744730000|2021-03-03 04:12:10|3750.6|3738.6|3750.4|3738.4|3750.6|3738.6|3750.4|3738.4|0
1614744750000|2021-03-03 04:12:30|3750.8|3738.8|3751.9|3739.9|3751.9|3739.9|3750.8|3738.8|0
1614744760000|2021-03-03 04:12:40|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|3752.4|3740.4|0
1614744780000|2021-03-03 04:13:00|3752.1|3740.1|3750.9|3738.9|3752.1|3740.1|3750.9|3738.9|0
1614744800000|2021-03-03 04:13:20|3751.3|3739.3|3750.4|3738.4|3751.3|3739.3|3750.4|3738.4|0
1614744810000|2021-03-03 04:13:30|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|3751.4|3739.4|0
1614744820000|2021-03-03 04:13:40|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|3750.9|3738.9|0
1614744840000|2021-03-03 04:14:00|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|3750.4|3738.4|0
1614744850000|2021-03-03 04:14:10|3750.8|3738.8|3750.9|3738.9|3750.9|3738.9|3750.8|3738.8|0
1614744890000|2021-03-03 04:14:50|3750.4|3738.4|3749.4|3737.4|3750.4|3738.4|3749.4|3737.4|0
1614744900000|2021-03-03 04:15:00|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1614744910000|2021-03-03 04:15:10|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|3749.4|3737.4|0
1614744920000|2021-03-03 04:15:20|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|3749.9|3737.9|0
1614744930000|2021-03-03 04:15:30|3749.6|3737.6|3749.9|3737.9|3750.3|3738.3|3749.4|3737.4|0
1614744940000|2021-03-03 04:15:40|3748.8|3736.8|3748.1|3736.1|3748.8|3736.8|3748.1|3736.1|0
1614744960000|2021-03-03 04:16:00|3747.7|3735.7|3747.3|3735.3|3747.7|3735.7|3747.3|3735.3|2
1614745020000|2021-03-03 04:17:00|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|3747.4|3735.4|0
1614745050000|2021-03-03 04:17:30|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|3747.7|3735.7|0
1614745080000|2021-03-03 04:18:00|3746.7|3734.7|3746.6|3734.6|3746.7|3734.7|3746.6|3734.6|0
1614745100000|2021-03-03 04:18:20|3746.2|3734.2|3746.1|3734.1|3746.2|3734.2|3746.1|3734.1|1
1614745140000|2021-03-03 04:19:00|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|3746.2|3734.2|0
1614745230000|2021-03-03 04:20:30|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|3746.1|3734.1|0
1614745240000|2021-03-03 04:20:40|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|3745.7|3733.7|1
1614745250000|2021-03-03 04:20:50|3746|3734|3744.7|3732.7|3746|3734|3744.7|3732.7|6
1614745260000|2021-03-03 04:21:00|3744.5|3732.5|3744.4|3732.4|3744.5|3732.5|3744.4|3732.4|0
1614745280000|2021-03-03 04:21:20|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|3744.7|3732.7|8
1614745290000|2021-03-03 04:21:30|||||||||9
1614745300000|2021-03-03 04:21:40|||||||||2
1614745310000|2021-03-03 04:21:50|||||||||20
1614745320000|2021-03-03 04:22:00|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|3744.8|3732.8|0
1614745330000|2021-03-03 04:22:10|3744.7|3732.7|3744.8|3732.8|3744.8|3732.8|3744.7|3732.7|0
1614745340000|2021-03-03 04:22:20|3745|3733|3745|3733|3745|3733|3745|3733|1
1614745350000|2021-03-03 04:22:30|3744.7|3732.7|3744.8|3732.8|3744.8|3732.8|3744.7|3732.7|10
1614745370000|2021-03-03 04:22:50|3745|3733|3745|3733|3745|3733|3745|3733|4
1614745410000|2021-03-03 04:23:30|||||||||1
1614745560000|2021-03-03 04:26:00|||||||||1
1614745700000|2021-03-03 04:28:20|3745.1|3733.1|3745|3733|3745.2|3733.2|3745|3733|32
1614745710000|2021-03-03 04:28:30|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|3744.9|3732.9|0
1614745720000|2021-03-03 04:28:40|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|3745.2|3733.2|14
1614745730000|2021-03-03 04:28:50|3746.7|3734.7|3747.7|3735.7|3747.7|3735.7|3746.7|3734.7|7
1614745740000|2021-03-03 04:29:00|3747.3|3735.3|3747.3|3735.3|3747.3|3735.3|3746.3|3734.3|3
1614745750000|2021-03-03 04:29:10|3746.8|3734.8|3747.3|3735.3|3747.3|3735.3|3746.3|3734.3|0
1614745790000|2021-03-03 04:29:50|||||||||5
1614753000000|2021-03-03 06:30:00|3771.8|3759.8|3770.1|3758.1|3771.8|3759.8|3769.5|3757.5|21
1614753010000|2021-03-03 06:30:10|3769.4|3757.4|3771.1|3759.1|3772|3760|3769.1|3757.1|1
1614753020000|2021-03-03 06:30:20|3771.8|3759.8|3774.8|3762.8|3774.8|3762.8|3771.8|3759.8|2
1614753030000|2021-03-03 06:30:30|3775.5|3763.5|3775.6|3763.6|3776.8|3764.8|3775.1|3763.1|4
1614753040000|2021-03-03 06:30:40|3776|3764|3776.1|3764.1|3778.2|3766.2|3775.3|3763.3|0
1614753050000|2021-03-03 06:30:50|3778.2|3766.2|3779.1|3767.1|3779.1|3767.1|3777.6|3765.6|0
1614753060000|2021-03-03 06:31:00|3778.4|3766.4|3778.1|3766.1|3778.6|3766.6|3777.1|3765.1|0
1614753070000|2021-03-03 06:31:10|3779|3767|3777.8|3765.8|3779|3767|3777.4|3765.4|0
1614753080000|2021-03-03 06:31:20|3778.1|3766.1|3777.8|3765.8|3778.1|3766.1|3777.3|3765.3|0
1614753090000|2021-03-03 06:31:30|3779.1|3767.1|3778.1|3766.1|3779.1|3767.1|3778.1|3766.1|2
1614753100000|2021-03-03 06:31:40|3778.3|3766.3|3778.1|3766.1|3778.3|3766.3|3778.1|3766.1|0
1614753110000|2021-03-03 06:31:50|3778.3|3766.3|3778.1|3766.1|3778.3|3766.3|3777.8|3765.8|0
1614753120000|2021-03-03 06:32:00|3777.8|3765.8|3777.6|3765.6|3777.8|3765.8|3777.1|3765.1|2
1614753130000|2021-03-03 06:32:10|3777.5|3765.5|3778|3766|3778|3766|3777.1|3765.1|0
1614753140000|2021-03-03 06:32:20|3777.8|3765.8|3779.8|3767.8|3779.8|3767.8|3777.3|3765.3|5
1614753150000|2021-03-03 06:32:30|3780.1|3768.1|3784.1|3772.1|3784.6|3772.1|3780.1|3768.1|2
1614753160000|2021-03-03 06:32:40|3783.9|3771.9|3781.9|3769.9|3783.9|3771.9|3781.1|3769.1|44
1614753170000|2021-03-03 06:32:50|3782.6|3770.6|3784.6|3772.6|3784.6|3772.6|3782.6|3770.6|2
1614753180000|2021-03-03 06:33:00|3784.4|3772.4|3787.6|3775.6|3788.1|3776.1|3784.4|3772.1|11
1614753190000|2021-03-03 06:33:10|3787.5|3775.5|3786.5|3774.5|3787.5|3775.5|3786.5|3774.5|0
1614753200000|2021-03-03 06:33:20|3785.8|3773.8|3786.3|3774.3|3786.3|3774.3|3783.9|3771.9|13
1614753210000|2021-03-03 06:33:30|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|5
1614753220000|2021-03-03 06:33:40|3785.5|3773.5|3785.1|3773.1|3785.5|3773.5|3785.1|3773.1|4
1614753230000|2021-03-03 06:33:50|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1614753240000|2021-03-03 06:34:00|3784.6|3772.6|3784.6|3772.6|3785.1|3773.1|3784.6|3772.6|1
1614753250000|2021-03-03 06:34:10|3785.1|3773.1|3785.9|3773.9|3785.9|3773.9|3785.1|3773.1|2
1614753260000|2021-03-03 06:34:20|3786.4|3774.4|3788.3|3776.3|3788.3|3776.3|3786.4|3774.4|0
1614753270000|2021-03-03 06:34:30|3788.1|3776.1|3789.8|3777.8|3789.8|3777.8|3788.1|3776.1|0
1614753280000|2021-03-03 06:34:40|3789.9|3777.9|3789.8|3777.8|3789.9|3777.9|3789.8|3777.8|0
1614753290000|2021-03-03 06:34:50|3789.9|3777.9|3792.1|3780.1|3792.5|3780.5|3789.9|3777.9|0
1614753300000|2021-03-03 06:35:00|3792.8|3780.8|3794|3782|3794.8|3782.8|3792.8|3780.8|0
1614753310000|2021-03-03 06:35:10|3794.8|3782.8|3795|3783|3796|3784|3793.8|3781.8|19
1614753320000|2021-03-03 06:35:20|3794.5|3782.5|3794.6|3782.6|3794.8|3782.8|3794.1|3782.1|4
1614753330000|2021-03-03 06:35:30|3794.5|3782.5|3793.1|3781.1|3794.6|3782.6|3793.1|3781.1|0
1614753340000|2021-03-03 06:35:40|3793|3781|3795.5|3783.5|3795.8|3783.8|3793|3781|2
1614753350000|2021-03-03 06:35:50|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|0
1614753360000|2021-03-03 06:36:00|3796|3784|3797|3785|3797.5|3785.5|3796|3784|2
1614753370000|2021-03-03 06:36:10|3796.6|3784.6|3796.3|3784.3|3796.6|3784.6|3796.3|3784.3|0
1614753380000|2021-03-03 06:36:20|3796.6|3784.6|3797|3785|3797|3785|3796.6|3784.6|0
1614753390000|2021-03-03 06:36:30|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|0
1614753400000|2021-03-03 06:36:40|3796.1|3784.1|3793.6|3781.6|3796.1|3784.1|3793.6|3781.6|0
1614753410000|2021-03-03 06:36:50|3793.8|3781.8|3793.1|3781.1|3793.8|3781.8|3793.1|3781.1|0
1614753420000|2021-03-03 06:37:00|3793|3781|3792.1|3780.1|3793|3781|3792.1|3780.1|0
1614753450000|2021-03-03 06:37:30|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1614753460000|2021-03-03 06:37:40|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1614753470000|2021-03-03 06:37:50|3792.5|3780.5|3792.6|3780.6|3792.6|3780.6|3792.5|3780.5|0
1614753480000|2021-03-03 06:38:00|3792.8|3780.8|3789.5|3777.5|3792.8|3780.8|3789.5|3777.5|0
1614753490000|2021-03-03 06:38:10|3790.5|3778.5|3791|3779|3791|3779|3789.5|3777.5|0
1614753500000|2021-03-03 06:38:20|3790.6|3778.6|3789.5|3777.5|3790.6|3778.6|3789.5|3777.5|0
1614753510000|2021-03-03 06:38:30|3789.3|3777.3|3787.6|3775.6|3789.3|3777.3|3787.5|3775.5|0
1614753520000|2021-03-03 06:38:40|3787.5|3775.5|3787.5|3775.5|3787.6|3775.6|3787.5|3775.5|0
1614753540000|2021-03-03 06:39:00|3787.6|3775.6|3790.6|3778.6|3790.6|3778.6|3787.6|3775.6|0
1614753550000|2021-03-03 06:39:10|3791.3|3779.3|3791.1|3779.1|3791.3|3779.3|3790.6|3778.6|0
1614753560000|2021-03-03 06:39:20|3790.6|3778.6|3790.1|3778.1|3790.8|3778.8|3790.1|3778.1|1
1614753570000|2021-03-03 06:39:30|3790.4|3778.4|3790.6|3778.6|3790.6|3778.6|3790.4|3778.4|0
1614753580000|2021-03-03 06:39:40|3791.1|3779.1|3790.6|3778.6|3791.1|3779.1|3790.6|3778.6|0
1614753600000|2021-03-03 06:40:00|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|9
1614753610000|2021-03-03 06:40:10|3791.4|3779.4|3791.9|3779.9|3792.4|3780.4|3791.4|3779.4|2
1614753620000|2021-03-03 06:40:20|3792.3|3780.3|3791.9|3779.9|3792.4|3780.4|3791.8|3779.8|0
1614753630000|2021-03-03 06:40:30|3792.4|3780.4|3792.8|3780.8|3792.8|3780.8|3792.4|3780.4|0
1614753640000|2021-03-03 06:40:40|3793|3781|3792.6|3780.6|3793|3781|3792.6|3780.6|2
1614753650000|2021-03-03 06:40:50|3793|3781|3793.1|3781.1|3793.1|3781.1|3792.8|3780.8|1
1614753660000|2021-03-03 06:41:00|3793|3781|3792.6|3780.6|3793.1|3781.1|3792.6|3780.6|0
1614753670000|2021-03-03 06:41:10|3792.3|3780.3|3791.1|3779.1|3792.3|3780.3|3791.1|3779.1|0
1614753680000|2021-03-03 06:41:20|3790.6|3778.6|3792.1|3780.1|3792.1|3780.1|3789.6|3777.6|6
1614753690000|2021-03-03 06:41:30|3792|3780|3791.9|3779.9|3792|3780|3790.8|3778.8|0
1614753700000|2021-03-03 06:41:40|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1614753710000|2021-03-03 06:41:50|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1614753720000|2021-03-03 06:42:00|3791.2|3779.2|3790.7|3778.7|3791.4|3779.4|3790.7|3778.7|0
1614753730000|2021-03-03 06:42:10|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3790.7|3778.7|0
1614753740000|2021-03-03 06:42:20|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|0
1614753750000|2021-03-03 06:42:30|3790.5|3778.5|3786.6|3774.6|3791.2|3779.2|3786.6|3774.6|1
1614753760000|2021-03-03 06:42:40|3786.4|3774.4|3786.6|3774.6|3786.6|3774.6|3786.4|3774.4|0
1614753770000|2021-03-03 06:42:50|3786.7|3774.7|3786.4|3774.4|3786.7|3774.7|3786.4|3774.4|0
1614753780000|2021-03-03 06:43:00|3786.3|3774.3|3785.1|3773.1|3786.3|3774.3|3785.1|3773.1|9
1614753790000|2021-03-03 06:43:10|3785.6|3773.6|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|6
1614753800000|2021-03-03 06:43:20|3785.5|3773.5|3788.1|3776.1|3788.1|3776.1|3785.5|3773.5|0
1614753810000|2021-03-03 06:43:30|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1614753820000|2021-03-03 06:43:40|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|0
1614753840000|2021-03-03 06:44:00|3787.6|3775.6|3787.3|3775.3|3787.8|3775.8|3786.8|3774.8|0
1614753860000|2021-03-03 06:44:20|3787.4|3775.4|3789.1|3777.1|3789.1|3777.1|3787.4|3775.4|25
1614753870000|2021-03-03 06:44:30|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1614753880000|2021-03-03 06:44:40|3789.8|3777.8|3789.8|3777.8|3789.9|3777.9|3789.8|3777.8|0
1614753890000|2021-03-03 06:44:50|||||||||3
1614753900000|2021-03-03 06:45:00|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.5|3777.5|10
1614753910000|2021-03-03 06:45:10|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.1|3777.1|0
1614753920000|2021-03-03 06:45:20|3789.6|3777.6|3789.5|3777.5|3789.6|3777.6|3789.5|3777.5|6
1614753930000|2021-03-03 06:45:30|3789.1|3777.1|3788.6|3776.6|3789.1|3777.1|3788.6|3776.6|6
1614753940000|2021-03-03 06:45:40|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1614753950000|2021-03-03 06:45:50|3788.1|3776.1|3787.6|3775.6|3788.1|3776.1|3787.6|3775.6|0
1614753960000|2021-03-03 06:46:00|3787.3|3775.3|3785.8|3773.8|3787.3|3775.3|3785.8|3773.8|6
1614753970000|2021-03-03 06:46:10|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|2
1614753980000|2021-03-03 06:46:20|3786|3774|3786.3|3774.3|3786.3|3774.3|3785.8|3773.8|2
1614753990000|2021-03-03 06:46:30|3786.2|3774.2|3786.3|3774.3|3786.3|3774.3|3786.2|3774.2|0
1614754000000|2021-03-03 06:46:40|3786.5|3774.5|3787|3775|3787|3775|3786.5|3774.5|0
1614754010000|2021-03-03 06:46:50|3787.5|3775.5|3787|3775|3787.5|3775.5|3786.5|3774.5|0
1614754020000|2021-03-03 06:47:00|3786.3|3774.3|3786.8|3774.8|3786.8|3774.8|3786.3|3774.3|32
1614754030000|2021-03-03 06:47:10|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|4
1614754050000|2021-03-03 06:47:30|3786.8|3774.8|3787.3|3775.3|3787.3|3775.3|3786.8|3774.8|0
1614754060000|2021-03-03 06:47:40|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1614754070000|2021-03-03 06:47:50|3788|3776|3789.5|3777.5|3789.5|3777.5|3788|3776|4
1614754080000|2021-03-03 06:48:00|3789.6|3777.6|3792.1|3780.1|3792.1|3780.1|3789.6|3777.6|15
1614754100000|2021-03-03 06:48:20|3791.7|3779.7|3789.3|3777.3|3791.7|3779.7|3788.4|3776.4|1
1614754110000|2021-03-03 06:48:30|3789.6|3777.6|3787.5|3775.5|3789.6|3777.6|3787.5|3775.5|1
1614754120000|2021-03-03 06:48:40|3787.8|3775.8|3788.2|3776.2|3788.2|3776.2|3787.8|3775.8|0
1614754130000|2021-03-03 06:48:50|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1614754140000|2021-03-03 06:49:00|3788.8|3776.8|3788.3|3776.3|3788.8|3776.8|3788.3|3776.3|1
1614754150000|2021-03-03 06:49:10|3788.2|3776.2|3788.8|3776.8|3788.8|3776.8|3788.2|3776.2|0
1614754170000|2021-03-03 06:49:30|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614754180000|2021-03-03 06:49:40|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|4
1614754190000|2021-03-03 06:49:50|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614754220000|2021-03-03 06:50:20|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|0
1614754230000|2021-03-03 06:50:30|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614754240000|2021-03-03 06:50:40|3788.8|3776.8|3788.8|3776.8|3788.8|3776.8|3788.2|3776.2|0
1614754250000|2021-03-03 06:50:50|3788.7|3776.7|3788.2|3776.2|3788.7|3776.7|3788.2|3776.2|0
1614754260000|2021-03-03 06:51:00|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1614754270000|2021-03-03 06:51:10|3788|3776|3786|3774|3788|3776|3786|3774|14
1614754280000|2021-03-03 06:51:20|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|0
1614754300000|2021-03-03 06:51:40|3786.5|3774.5|3786|3774|3786.5|3774.5|3786|3774|0
1614754310000|2021-03-03 06:51:50|3785.8|3773.8|3786|3774|3786|3774|3785.8|3773.8|0
1614754320000|2021-03-03 06:52:00|3786.3|3774.3|3786.4|3774.4|3787.2|3775.2|3786.3|3774.3|1
1614754340000|2021-03-03 06:52:20|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1614754350000|2021-03-03 06:52:30|3787|3775|3787.2|3775.2|3787.2|3775.2|3787|3775|0
1614754360000|2021-03-03 06:52:40|3787.3|3775.3|3787.8|3775.8|3787.8|3775.8|3787.3|3775.3|0
1614754370000|2021-03-03 06:52:50|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614754380000|2021-03-03 06:53:00|3787.5|3775.5|3787|3775|3787.5|3775.5|3787|3775|0
1614754390000|2021-03-03 06:53:10|3786.3|3774.3|3785|3773|3786.3|3774.3|3784.7|3772.7|0
1614754400000|2021-03-03 06:53:20|3784.9|3772.9|3784.9|3772.9|3785.2|3773.2|3784.9|3772.9|0
1614754410000|2021-03-03 06:53:30|||||||||1
1614754420000|2021-03-03 06:53:40|3785|3773|3785|3773|3785|3773|3785|3773|0
1614754430000|2021-03-03 06:53:50|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|2
1614754440000|2021-03-03 06:54:00|3784.4|3772.4|3784.2|3772.2|3784.4|3772.4|3784.2|3772.2|8
1614754450000|2021-03-03 06:54:10|3783.6|3771.6|3783.9|3771.9|3783.9|3771.9|3783.6|3771.6|52
1614754460000|2021-03-03 06:54:20|||||||||9
1614754470000|2021-03-03 06:54:30|||||||||9
1614754480000|2021-03-03 06:54:40|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|16
1614754490000|2021-03-03 06:54:50|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|23
1614754500000|2021-03-03 06:55:00|3783.8|3771.8|3784.5|3772.5|3784.5|3772.5|3783.8|3771.8|20
1614754510000|2021-03-03 06:55:10|3784.1|3772.1|3783.3|3771.3|3784.1|3772.1|3783.3|3771.3|33
1614754530000|2021-03-03 06:55:30|||||||||4
1614754540000|2021-03-03 06:55:40|||||||||7
1614754550000|2021-03-03 06:55:50|||||||||5
1614754560000|2021-03-03 06:56:00|3782.9|3770.9|3782.4|3770.4|3782.9|3770.9|3782.4|3770.4|13
1614754570000|2021-03-03 06:56:10|||||||||5
1614754580000|2021-03-03 06:56:20|||||||||8
1614754590000|2021-03-03 06:56:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1614754600000|2021-03-03 06:56:40|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|2
1614754620000|2021-03-03 06:57:00|3782.7|3770.7|3784.2|3772.2|3784.2|3772.2|3782.7|3770.7|15
1614754630000|2021-03-03 06:57:10|3783.9|3771.9|3783.7|3771.7|3783.9|3771.9|3783.2|3771.2|5
1614754640000|2021-03-03 06:57:20|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1614754650000|2021-03-03 06:57:30|3785|3773|3787.5|3775.5|3787.5|3775.5|3785|3773|1
1614754660000|2021-03-03 06:57:40|3787.2|3775.2|3785.7|3773.7|3787.2|3775.2|3785.7|3773.7|2
1614754670000|2021-03-03 06:57:50|3785.3|3773.3|3784.8|3772.8|3785.3|3773.3|3784.8|3772.8|1
1614754680000|2021-03-03 06:58:00|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1614754690000|2021-03-03 06:58:10|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|3
1614754700000|2021-03-03 06:58:20|3784.5|3772.5|3783.9|3771.9|3784.5|3772.5|3783.9|3771.9|0
1614754710000|2021-03-03 06:58:30|3784.4|3772.4|3784.7|3772.7|3784.7|3772.7|3784.4|3772.4|0
1614754720000|2021-03-03 06:58:40|3785.2|3773.2|3784.7|3772.7|3785.2|3773.2|3784.7|3772.7|4
1614754730000|2021-03-03 06:58:50|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785|3773|1
1614754740000|2021-03-03 06:59:00|3785|3773|3785|3773|3785|3773|3785|3773|1
1614754750000|2021-03-03 06:59:10|3785.4|3773.4|3785|3773|3785.5|3773.5|3785|3773|0
1614754770000|2021-03-03 06:59:30|3785.4|3773.4|3785|3773|3785.4|3773.4|3785|3773|0
1614754780000|2021-03-03 06:59:40|3784.9|3772.9|3785.2|3773.2|3785.2|3773.2|3784.9|3772.9|2
1614754790000|2021-03-03 06:59:50|3784.7|3772.7|3784.5|3772.5|3785.2|3773.2|3784.5|3772.5|7
1614754800000|2021-03-03 07:00:00|3784.2|3772.2|3780.9|3768.9|3784.2|3772.2|3780.9|3768.9|2
1614754810000|2021-03-03 07:00:10|3780.5|3768.5|3780.5|3768.5|3780.7|3768.7|3779.9|3767.9|0
1614754820000|2021-03-03 07:00:20|3780.2|3768.2|3779.4|3767.4|3780.2|3768.2|3779.4|3767.4|0
1614754830000|2021-03-03 07:00:30|3778.9|3766.9|3776|3764|3778.9|3766.9|3774.9|3762.9|0
1614754840000|2021-03-03 07:00:40|3776.2|3764.2|3774.9|3762.9|3776.7|3764.7|3774.9|3762.9|0
1614754850000|2021-03-03 07:00:50|3774.2|3762.2|3776.5|3764.5|3776.5|3764.5|3774|3762|4
1614754860000|2021-03-03 07:01:00|3776.2|3764.2|3774.9|3762.9|3776.2|3764.2|3774.9|3762.9|5
1614754870000|2021-03-03 07:01:10|3776.2|3764.2|3775.7|3763.7|3776.5|3764.5|3774.5|3762.5|10
1614754880000|2021-03-03 07:01:20|3775.2|3763.2|3774.5|3762.5|3775.2|3763.2|3774|3762|10
1614754890000|2021-03-03 07:01:30|3774.4|3762.4|3777.2|3765.2|3777.2|3765.2|3774.4|3762.4|1
1614754900000|2021-03-03 07:01:40|3777|3765|3775.5|3763.5|3777|3765|3775|3763|9
1614754910000|2021-03-03 07:01:50|3775|3763|3772.8|3760.8|3775|3763|3772.8|3760.8|0
1614754920000|2021-03-03 07:02:00|3773|3761|3774.7|3762.7|3774.9|3762.9|3773|3761|15
1614754930000|2021-03-03 07:02:10|3775.4|3763.4|3775.7|3763.7|3776|3764|3775.4|3763.4|2
1614754940000|2021-03-03 07:02:20|3775|3763|3774.7|3762.7|3775|3763|3774.6|3762.6|12
1614754950000|2021-03-03 07:02:30|3774.9|3762.9|3775.5|3763.5|3775.7|3763.7|3774.9|3762.9|7
1614754960000|2021-03-03 07:02:40|3775.7|3763.7|3774.6|3762.6|3775.7|3763.7|3774.6|3762.6|3
1614754970000|2021-03-03 07:02:50|3774.7|3762.7|3774.6|3762.6|3774.9|3762.9|3774.6|3762.6|1
1614754980000|2021-03-03 07:03:00|3774.7|3762.7|3774.5|3762.5|3774.7|3762.7|3774.5|3762.5|1
1614755000000|2021-03-03 07:03:20|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|2
1614755010000|2021-03-03 07:03:30|3775.4|3763.4|3775.3|3763.3|3775.4|3763.4|3775.3|3763.3|12
1614755020000|2021-03-03 07:03:40|3775.4|3763.4|3775.4|3763.4|3775.6|3763.6|3775.3|3763.3|14
1614755030000|2021-03-03 07:03:50|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3
1614755040000|2021-03-03 07:04:00|3775.6|3763.6|3775.3|3763.3|3775.6|3763.6|3775.3|3763.3|5
1614755050000|2021-03-03 07:04:10|3774.9|3762.9|3772.6|3760.6|3774.9|3762.9|3772.6|3760.6|2
1614755060000|2021-03-03 07:04:20|3771.6|3759.6|3769.6|3757.6|3771.6|3759.6|3769.6|3757.6|0
1614755070000|2021-03-03 07:04:30|3768.9|3756.9|3767.7|3755.7|3769.7|3757.7|3767.2|3755.2|3
1614755080000|2021-03-03 07:04:40|3767.6|3755.6|3772.6|3760.6|3772.9|3760.9|3767.6|3755.6|2
1614755090000|2021-03-03 07:04:50|3772.7|3760.7|3773.4|3761.4|3773.4|3761.4|3772.7|3760.7|0
1614755100000|2021-03-03 07:05:00|3772.6|3760.6|3771.2|3759.2|3772.6|3760.6|3770.9|3758.9|0
1614755110000|2021-03-03 07:05:10|3770.9|3758.9|3768.7|3756.7|3770.9|3758.9|3768.6|3756.6|0
1614755120000|2021-03-03 07:05:20|3769.2|3757.2|3769.9|3757.9|3769.9|3757.9|3769.2|3757.2|0
1614755130000|2021-03-03 07:05:30|3770|3758|3771.2|3759.2|3771.2|3759.2|3770|3758|1
1614755140000|2021-03-03 07:05:40|3770.9|3758.9|3769.9|3757.9|3771.2|3759.2|3769.5|3757.5|5
1614755150000|2021-03-03 07:05:50|3769.5|3757.5|3768.2|3756.2|3769.5|3757.5|3767.7|3755.7|0
1614755160000|2021-03-03 07:06:00|3768.7|3756.7|3769.2|3757.2|3769.5|3757.5|3768.7|3756.7|3
1614755170000|2021-03-03 07:06:10|3768.8|3756.8|3770.5|3758.5|3770.5|3758.5|3768.8|3756.8|11
1614755180000|2021-03-03 07:06:20|3770.8|3758.8|3770.2|3758.2|3770.8|3758.8|3769.5|3757.5|2
1614755190000|2021-03-03 07:06:30|3769.8|3757.8|3770.7|3758.7|3771.8|3759.8|3769.3|3757.3|6
1614755200000|2021-03-03 07:06:40|3770.2|3758.2|3771.3|3759.3|3771.3|3759.3|3770.2|3758.2|0
1614755210000|2021-03-03 07:06:50|3771.7|3759.7|3771.8|3759.8|3771.8|3759.8|3771.7|3759.7|0
1614755220000|2021-03-03 07:07:00|3773|3761|3772.9|3760.9|3773|3761|3772.9|3760.9|10
1614755230000|2021-03-03 07:07:10|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|0
1614755240000|2021-03-03 07:07:20|3772.9|3760.9|3772.9|3760.9|3773|3761|3772.9|3760.9|2
1614755250000|2021-03-03 07:07:30|||||||||2
1614755260000|2021-03-03 07:07:40|||||||||4
1614755270000|2021-03-03 07:07:50|3771.2|3759.2|3771.3|3759.3|3771.3|3759.3|3770.8|3758.8|2
1614755290000|2021-03-03 07:08:10|3771.7|3759.7|3772.3|3760.3|3772.3|3760.3|3771.7|3759.7|0
1614755300000|2021-03-03 07:08:20|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1614755320000|2021-03-03 07:08:40|3775|3763|3774.1|3762.1|3775|3763|3774.1|3762.1|8
1614755330000|2021-03-03 07:08:50|3774.6|3762.6|3775.1|3763.1|3775.1|3763.1|3774.6|3762.6|0
1614755350000|2021-03-03 07:09:10|3775.5|3763.5|3775.1|3763.1|3775.5|3763.5|3775.1|3763.1|0
1614755360000|2021-03-03 07:09:20|3774.8|3762.8|3774.1|3762.1|3774.8|3762.8|3774.1|3762.1|0
1614755370000|2021-03-03 07:09:30|3773.6|3761.6|3774.3|3762.3|3774.3|3762.3|3773.6|3761.6|0
1614755380000|2021-03-03 07:09:40|3774.4|3762.4|3775.8|3763.8|3775.8|3763.8|3774.4|3762.4|0
1614755390000|2021-03-03 07:09:50|3775.9|3763.9|3776.3|3764.3|3776.3|3764.3|3775.9|3763.9|0
1614755400000|2021-03-03 07:10:00|3776.1|3764.1|3776.3|3764.3|3776.3|3764.3|3776.1|3764.1|0
1614755420000|2021-03-03 07:10:20|3776.1|3764.1|3776.6|3764.6|3777.1|3765.1|3776.1|3764.1|0
1614755430000|2021-03-03 07:10:30|3777.7|3765.7|3776.4|3764.4|3777.7|3765.7|3776.3|3764.3|2
1614755440000|2021-03-03 07:10:40|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1614755450000|2021-03-03 07:10:50|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|3776.1|3764.1|0
1614755460000|2021-03-03 07:11:00|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1614755470000|2021-03-03 07:11:10|3776.6|3764.6|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|0
1614755480000|2021-03-03 07:11:20|3776.4|3764.4|3776.8|3764.8|3776.8|3764.8|3776.3|3764.3|0
1614755490000|2021-03-03 07:11:30|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|0
1614755500000|2021-03-03 07:11:40|3777.3|3765.3|3778.3|3766.3|3778.3|3766.3|3777.3|3765.3|0
1614755510000|2021-03-03 07:11:50|3778.8|3766.8|3778.3|3766.3|3778.8|3766.8|3778.3|3766.3|0
1614755520000|2021-03-03 07:12:00|3779.4|3767.4|3779.8|3767.8|3780.4|3768.4|3779.4|3767.4|5
1614755530000|2021-03-03 07:12:10|3779.9|3767.9|3779.9|3767.9|3780.1|3768.1|3779.4|3767.4|1
1614755540000|2021-03-03 07:12:20|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|3779.8|3767.8|0
1614755550000|2021-03-03 07:12:30|3780.1|3768.1|3782.3|3770.3|3782.3|3770.3|3780.1|3768.1|0
1614755560000|2021-03-03 07:12:40|3782.6|3770.6|3781.8|3769.8|3782.6|3770.6|3780.9|3768.9|0
1614755570000|2021-03-03 07:12:50|3781.4|3769.4|3780.8|3768.8|3781.4|3769.4|3780.8|3768.8|0
1614755580000|2021-03-03 07:13:00|3780.6|3768.6|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|2
1614755590000|2021-03-03 07:13:10|3779.8|3767.8|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|0
1614755600000|2021-03-03 07:13:20|3781.1|3769.1|3780.9|3768.9|3781.1|3769.1|3780.9|3768.9|0
1614755610000|2021-03-03 07:13:30|||||||||1
1614755620000|2021-03-03 07:13:40|3781.1|3769.1|3782.1|3770.1|3782.1|3770.1|3781.1|3769.1|1
1614755640000|2021-03-03 07:14:00|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1614755660000|2021-03-03 07:14:20|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|0
1614755690000|2021-03-03 07:14:50|3781.6|3769.6|3781.1|3769.1|3781.6|3769.6|3781.1|3769.1|0
1614755700000|2021-03-03 07:15:00|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|0
1614755710000|2021-03-03 07:15:10|3782.1|3770.1|3783.8|3771.8|3783.8|3771.8|3781.9|3769.9|1
1614755720000|2021-03-03 07:15:20|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1614755730000|2021-03-03 07:15:30|3785.1|3773.1|3787.8|3775.8|3787.8|3775.8|3785.1|3773.1|0
1614755740000|2021-03-03 07:15:40|3786.9|3774.9|3788.1|3776.1|3788.8|3776.8|3786.9|3774.9|5
1614755750000|2021-03-03 07:15:50|3788.6|3776.6|3788.1|3776.1|3788.9|3776.9|3788.1|3776.1|4
1614755760000|2021-03-03 07:16:00|3788.6|3776.6|3788.4|3776.4|3788.6|3776.6|3788.4|3776.4|0
1614755790000|2021-03-03 07:16:30|3788.1|3776.1|3789.7|3777.7|3790.3|3778.3|3788.1|3776.1|10
1614755800000|2021-03-03 07:16:40|3790.1|3778.1|3789.1|3777.1|3790.2|3778.2|3789.1|3777.1|0
1614755810000|2021-03-03 07:16:50|3789.6|3777.6|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|1
1614755830000|2021-03-03 07:17:10|3789.7|3777.7|3789.4|3777.4|3789.7|3777.7|3789.4|3777.4|0
1614755840000|2021-03-03 07:17:20|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1614755870000|2021-03-03 07:17:50|3789.9|3777.9|3790.2|3778.2|3790.2|3778.2|3789.9|3777.9|0
1614755880000|2021-03-03 07:18:00|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|2
1614755890000|2021-03-03 07:18:10|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1614755900000|2021-03-03 07:18:20|3791.1|3779.1|3790.2|3778.2|3791.1|3779.1|3790.2|3778.2|8
1614755910000|2021-03-03 07:18:30|3790.1|3778.1|3789.6|3777.6|3790.1|3778.1|3789.6|3777.6|1
1614755920000|2021-03-03 07:18:40|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1614755930000|2021-03-03 07:18:50|3790.8|3778.8|3792.7|3780.7|3792.7|3780.7|3790.8|3778.8|6
1614755950000|2021-03-03 07:19:10|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|10
1614755970000|2021-03-03 07:19:30|3792.7|3780.7|3793.1|3781.1|3793.1|3781.1|3792.7|3780.7|0
1614755980000|2021-03-03 07:19:40|3793.4|3781.4|3793.7|3781.7|3793.7|3781.7|3793.4|3781.4|0
1614755990000|2021-03-03 07:19:50|||||||||1
1614756010000|2021-03-03 07:20:10|3793.4|3781.4|3793.7|3781.7|3793.7|3781.7|3793.4|3781.4|14
1614756090000|2021-03-03 07:21:30|3793.9|3781.9|3794|3782|3794.7|3782.7|3793.9|3781.9|0
1614756130000|2021-03-03 07:22:10|3793.4|3781.4|3794.1|3782.1|3794.2|3782.2|3793.4|3781.4|6
1614756140000|2021-03-03 07:22:20|3794.4|3782.4|3794.1|3782.1|3794.4|3782.4|3794.1|3782.1|7
1614756150000|2021-03-03 07:22:30|3794.2|3782.2|3794.1|3782.1|3794.2|3782.2|3794.1|3782.1|2
1614756160000|2021-03-03 07:22:40|||||||||2
1614756170000|2021-03-03 07:22:50|||||||||2
1614756180000|2021-03-03 07:23:00|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|6
1614756190000|2021-03-03 07:23:10|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|9
1614756210000|2021-03-03 07:23:30|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|3793.7|3781.7|0
1614756230000|2021-03-03 07:23:50|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|0
1614756240000|2021-03-03 07:24:00|3794|3782|3794.5|3782.5|3795.2|3783.2|3794|3782|34
1614756250000|2021-03-03 07:24:10|3795|3783|3794.4|3782.4|3795|3783|3794.4|3782.4|3
1614756260000|2021-03-03 07:24:20|3794.5|3782.5|3794.4|3782.4|3795|3783|3794.4|3782.4|1
1614756270000|2021-03-03 07:24:30|3794.5|3782.5|3794.9|3782.9|3795|3783|3794.5|3782.5|1
1614756280000|2021-03-03 07:24:40|3794.7|3782.7|3794.9|3782.9|3794.9|3782.9|3794.7|3782.7|0
1614756290000|2021-03-03 07:24:50|3795|3783|3795|3783|3795|3783|3794.9|3782.9|0
1614756300000|2021-03-03 07:25:00|3794.4|3782.4|3792.4|3780.4|3794.4|3782.4|3792.4|3780.4|1
1614756310000|2021-03-03 07:25:10|3792|3780|3790.4|3778.4|3792|3780|3790.4|3778.4|0
1614756320000|2021-03-03 07:25:20|3790|3778|3789.4|3777.4|3790|3778|3789.4|3777.4|0
1614756330000|2021-03-03 07:25:30|3789|3777|3787.4|3775.4|3789|3777|3787.4|3775.4|0
1614756340000|2021-03-03 07:25:40|3786.7|3774.7|3785.4|3773.4|3786.7|3774.7|3785.4|3773.4|0
1614756370000|2021-03-03 07:26:10|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1614756380000|2021-03-03 07:26:20|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1614756390000|2021-03-03 07:26:30|3788.2|3776.2|3788.5|3776.5|3788.5|3776.5|3788.2|3776.2|0
1614756410000|2021-03-03 07:26:50|3788.9|3776.9|3786.7|3774.7|3789.2|3777.2|3786.7|3774.7|4
1614756420000|2021-03-03 07:27:00|3786.3|3774.3|3787.7|3775.7|3787.7|3775.7|3786.2|3774.2|1
1614756430000|2021-03-03 07:27:10|3786.7|3774.7|3788.4|3776.4|3788.4|3776.4|3786.7|3774.7|1
1614756440000|2021-03-03 07:27:20|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1614756450000|2021-03-03 07:27:30|3788.9|3776.9|3791|3779|3791|3779|3788.9|3776.9|0
1614756460000|2021-03-03 07:27:40|3791.1|3779.1|3790.9|3778.9|3791.2|3779.2|3790.9|3778.9|1
1614756470000|2021-03-03 07:27:50|3791.4|3779.4|3790.4|3778.4|3791.4|3779.4|3790.4|3778.4|0
1614756480000|2021-03-03 07:28:00|3790.7|3778.7|3791.4|3779.4|3791.4|3779.4|3790.7|3778.7|0
1614756490000|2021-03-03 07:28:10|3792.4|3780.4|3791.9|3779.9|3792.4|3780.4|3791.7|3779.7|0
1614756510000|2021-03-03 07:28:30|3792.4|3780.4|3790.4|3778.4|3792.4|3780.4|3790.4|3778.4|0
1614756520000|2021-03-03 07:28:40|3790.5|3778.5|3789.4|3777.4|3790.5|3778.5|3789.4|3777.4|0
1614756530000|2021-03-03 07:28:50|3788.5|3776.5|3789|3777|3789|3777|3788.4|3776.4|0
1614756580000|2021-03-03 07:29:40|3788.7|3776.7|3788.5|3776.5|3788.7|3776.7|3788.5|3776.5|0
1614756590000|2021-03-03 07:29:50|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1614756600000|2021-03-03 07:30:00|3788.2|3776.2|3787.5|3775.5|3788.2|3776.2|3787.4|3775.4|0
1614756610000|2021-03-03 07:30:10|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1614756640000|2021-03-03 07:30:40|3786.9|3774.9|3786.4|3774.4|3787.9|3775.9|3786.4|3774.4|0
1614756650000|2021-03-03 07:30:50|3786.5|3774.5|3786|3774|3786.5|3774.5|3785.9|3773.9|0
1614756660000|2021-03-03 07:31:00|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|3785.9|3773.9|0
1614756680000|2021-03-03 07:31:20|3786.2|3774.2|3786.5|3774.5|3786.5|3774.5|3786.2|3774.2|0
1614756690000|2021-03-03 07:31:30|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1614756700000|2021-03-03 07:31:40|3786.5|3774.5|3787.2|3775.2|3787.2|3775.2|3786.5|3774.5|1
1614756710000|2021-03-03 07:31:50|3787.7|3775.7|3788|3776|3788|3776|3787.7|3775.7|4
1614756720000|2021-03-03 07:32:00|3788.4|3776.4|3789.9|3777.9|3789.9|3777.9|3788.4|3776.4|0
1614756740000|2021-03-03 07:32:20|3789.5|3777.5|3788.9|3776.9|3789.5|3777.5|3788.9|3776.9|0
1614756760000|2021-03-03 07:32:40|3789.2|3777.2|3788.7|3776.7|3789.2|3777.2|3788.7|3776.7|1
1614756770000|2021-03-03 07:32:50|3789.8|3777.8|3790.2|3778.2|3790.2|3778.2|3789.8|3777.8|4
1614756780000|2021-03-03 07:33:00|3790.6|3778.6|3789.9|3777.9|3790.6|3778.6|3789.9|3777.9|1
1614756790000|2021-03-03 07:33:10|3790.2|3778.2|3791.4|3779.4|3791.4|3779.4|3790.2|3778.2|0
1614756800000|2021-03-03 07:33:20|3791.2|3779.2|3790.4|3778.4|3791.2|3779.2|3790.4|3778.4|0
1614756810000|2021-03-03 07:33:30|3789.9|3777.9|3789.4|3777.4|3789.9|3777.9|3789.4|3777.4|0
1614756820000|2021-03-03 07:33:40|3789.5|3777.5|3790.4|3778.4|3790.4|3778.4|3789.5|3777.5|0
1614756830000|2021-03-03 07:33:50|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1614756840000|2021-03-03 07:34:00|3790.2|3778.2|3790.2|3778.2|3790.4|3778.4|3789.9|3777.9|0
1614756870000|2021-03-03 07:34:30|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|0
1614756880000|2021-03-03 07:34:40|3790.3|3778.3|3791.3|3779.3|3791.3|3779.3|3790.3|3778.3|0
1614756890000|2021-03-03 07:34:50|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|3791.8|3779.8|0
1614756900000|2021-03-03 07:35:00|3792.2|3780.2|3791.3|3779.3|3792.2|3780.2|3791.3|3779.3|0
1614756910000|2021-03-03 07:35:10|3791.5|3779.5|3790.8|3778.8|3791.5|3779.5|3790.8|3778.8|0
1614756920000|2021-03-03 07:35:20|3790.5|3778.5|3790.5|3778.5|3790.8|3778.8|3790.3|3778.3|0
1614756960000|2021-03-03 07:36:00|3791|3779|3791|3779|3791|3779|3791|3779|0
1614756970000|2021-03-03 07:36:10|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1614756980000|2021-03-03 07:36:20|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1614756990000|2021-03-03 07:36:30|3790.5|3778.5|3790.3|3778.3|3790.5|3778.5|3790.3|3778.3|0
1614757020000|2021-03-03 07:37:00|3790|3778|3789.3|3777.3|3790|3778|3789.3|3777.3|0
1614757030000|2021-03-03 07:37:10|3788.8|3776.8|3789.2|3777.2|3789.2|3777.2|3788.7|3776.7|0
1614757050000|2021-03-03 07:37:30|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|0
1614757070000|2021-03-03 07:37:50|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614757090000|2021-03-03 07:38:10|3788.8|3776.8|3789.3|3777.3|3789.3|3777.3|3788.8|3776.8|0
1614757100000|2021-03-03 07:38:20|3789|3777|3789|3777|3789|3777|3789|3777|0
1614757110000|2021-03-03 07:38:30|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|0
1614757120000|2021-03-03 07:38:40|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614757130000|2021-03-03 07:38:50|3788.8|3776.8|3788.7|3776.7|3788.8|3776.8|3788.7|3776.7|0
1614757150000|2021-03-03 07:39:10|3789|3777|3789.2|3777.2|3789.2|3777.2|3789|3777|2
1614757170000|2021-03-03 07:39:30|3791|3779|3791|3779|3791|3779|3791|3779|1
1614757190000|2021-03-03 07:39:50|3790.7|3778.7|3790.8|3778.8|3791.2|3779.2|3790.7|3778.7|0
1614757200000|2021-03-03 07:40:00|3790.3|3778.3|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|0
1614757210000|2021-03-03 07:40:10|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1614757250000|2021-03-03 07:40:50|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1614757270000|2021-03-03 07:41:10|3790.7|3778.7|3791|3779|3791|3779|3790.7|3778.7|0
1614757280000|2021-03-03 07:41:20|3790.8|3778.8|3789.3|3777.3|3790.8|3778.8|3789.3|3777.3|1
1614757290000|2021-03-03 07:41:30|3789|3777|3789.2|3777.2|3789.8|3777.8|3787.8|3775.8|4
1614757300000|2021-03-03 07:41:40|3788.8|3776.8|3790.8|3778.8|3790.8|3778.8|3788.8|3776.8|0
1614757320000|2021-03-03 07:42:00|3791.2|3779.2|3791.3|3779.3|3791.3|3779.3|3791.2|3779.2|0
1614757330000|2021-03-03 07:42:10|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|0
1614757340000|2021-03-03 07:42:20|3792|3780|3794.3|3782.3|3794.3|3782.3|3792|3780|20
1614757350000|2021-03-03 07:42:30|3794.5|3782.5|3794.8|3782.8|3795|3783|3794.3|3782.3|0
1614757360000|2021-03-03 07:42:40|3794.7|3782.7|3795|3783|3795|3783|3794.7|3782.7|0
1614757380000|2021-03-03 07:43:00|3795.5|3783.5|3795.5|3783.5|3796|3784|3795.5|3783.5|10
1614757390000|2021-03-03 07:43:10|3795.3|3783.3|3795.3|3783.3|3795.5|3783.5|3794.8|3782.8|0
1614757410000|2021-03-03 07:43:30|3795|3783|3794.8|3782.8|3795|3783|3794.8|3782.8|0
1614757420000|2021-03-03 07:43:40|3794.3|3782.3|3794|3782|3794.3|3782.3|3794|3782|0
1614757460000|2021-03-03 07:44:20|3794.1|3782.1|3795|3783|3795|3783|3794.1|3782.1|0
1614757470000|2021-03-03 07:44:30|3794.5|3782.5|3793.5|3781.5|3794.5|3782.5|3793.5|3781.5|0
1614757480000|2021-03-03 07:44:40|3793|3781|3793|3781|3793|3781|3793|3781|0
1614757490000|2021-03-03 07:44:50|3792.6|3780.6|3791.6|3779.6|3792.6|3780.6|3791.6|3779.6|32
1614757500000|2021-03-03 07:45:00|3791.3|3779.3|3790.8|3778.8|3791.3|3779.3|3790.8|3778.8|2
1614757510000|2021-03-03 07:45:10|3791.1|3779.1|3790.3|3778.3|3791.1|3779.1|3790.3|3778.3|0
1614757520000|2021-03-03 07:45:20|3790.4|3778.4|3791.8|3779.8|3791.8|3779.8|3790.4|3778.4|1
1614757540000|2021-03-03 07:45:40|3791.3|3779.3|3790.3|3778.3|3791.3|3779.3|3790.3|3778.3|0
1614757550000|2021-03-03 07:45:50|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1614757560000|2021-03-03 07:46:00|3789.3|3777.3|3789.3|3777.3|3789.3|3777.3|3789.1|3777.1|0
1614757570000|2021-03-03 07:46:10|3789.1|3777.1|3788.3|3776.3|3789.1|3777.1|3788.3|3776.3|0
1614757580000|2021-03-03 07:46:20|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.3|3774.3|0
1614757590000|2021-03-03 07:46:30|3787.3|3775.3|3788.3|3776.3|3788.3|3776.3|3787.3|3775.3|0
1614757600000|2021-03-03 07:46:40|3788.6|3776.6|3787.8|3775.8|3788.6|3776.6|3787.8|3775.8|0
1614757650000|2021-03-03 07:47:30|3788.3|3776.3|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|0
1614757670000|2021-03-03 07:47:50|3787.3|3775.3|3788.3|3776.3|3788.3|3776.3|3787.3|3775.3|0
1614757680000|2021-03-03 07:48:00|3787.6|3775.6|3788.3|3776.3|3788.3|3776.3|3787.6|3775.6|0
1614757690000|2021-03-03 07:48:10|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614757700000|2021-03-03 07:48:20|3784.9|3772.9|3784.4|3772.4|3784.9|3772.9|3784.2|3772.2|1
1614757710000|2021-03-03 07:48:30|3784.2|3772.2|3784.2|3772.2|3784.4|3772.4|3784.2|3772.2|0
1614757720000|2021-03-03 07:48:40|3784.6|3772.6|3784.2|3772.2|3784.9|3772.9|3784.2|3772.2|0
1614757730000|2021-03-03 07:48:50|3784.9|3772.9|3786.7|3774.7|3786.7|3774.7|3784.9|3772.9|0
1614757740000|2021-03-03 07:49:00|3786.4|3774.4|3786.2|3774.2|3786.4|3774.4|3786.2|3774.2|0
1614757750000|2021-03-03 07:49:10|3787.2|3775.2|3787.7|3775.7|3787.7|3775.7|3787.1|3775.1|0
1614757760000|2021-03-03 07:49:20|3787.4|3775.4|3787.7|3775.7|3787.7|3775.7|3787.4|3775.4|0
1614757770000|2021-03-03 07:49:30|3788.2|3776.2|3788.1|3776.1|3788.2|3776.2|3788.1|3776.1|0
1614757780000|2021-03-03 07:49:40|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614757790000|2021-03-03 07:49:50|3788.1|3776.1|3788.2|3776.2|3788.2|3776.2|3788.1|3776.1|0
1614757800000|2021-03-03 07:50:00|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614757810000|2021-03-03 07:50:10|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|0
1614757830000|2021-03-03 07:50:30|3786.6|3774.6|3784.9|3772.9|3786.6|3774.6|3784.9|3772.9|3
1614757840000|2021-03-03 07:50:40|3784.5|3772.5|3783.9|3771.9|3784.5|3772.5|3783.9|3771.9|0
1614757850000|2021-03-03 07:50:50|||||||||4
1614757870000|2021-03-03 07:51:10|3784.7|3772.7|3785.2|3773.2|3785.4|3773.4|3784.7|3772.7|1
1614757880000|2021-03-03 07:51:20|3785.1|3773.1|3784.4|3772.4|3785.4|3773.4|3784.4|3772.4|0
1614757890000|2021-03-03 07:51:30|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1614757900000|2021-03-03 07:51:40|3784.1|3772.1|3783.2|3771.2|3784.1|3772.1|3783.2|3771.2|0
1614757910000|2021-03-03 07:51:50|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3781.6|3769.6|3
1614757920000|2021-03-03 07:52:00|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|0
1614757930000|2021-03-03 07:52:10|3781.6|3769.6|3781.4|3769.4|3781.7|3769.7|3781.4|3769.4|0
1614757940000|2021-03-03 07:52:20|3781.6|3769.6|3781.6|3769.6|3781.9|3769.9|3781.4|3769.4|48
1614757950000|2021-03-03 07:52:30|3782.1|3770.1|3781.6|3769.6|3782.4|3770.4|3781.6|3769.6|0
1614757960000|2021-03-03 07:52:40|3781.4|3769.4|3780.1|3768.1|3781.4|3769.4|3779.7|3767.7|1
1614757970000|2021-03-03 07:52:50|3779.7|3767.7|3779.4|3767.4|3780.1|3768.1|3779.4|3767.4|0
1614757980000|2021-03-03 07:53:00|3779.8|3767.8|3778.6|3766.6|3779.9|3767.9|3778.6|3766.6|4
1614757990000|2021-03-03 07:53:10|3778.7|3766.7|3778.4|3766.4|3778.9|3766.9|3778.4|3766.4|9
1614758000000|2021-03-03 07:53:20|3778.9|3766.9|3780.1|3768.1|3780.1|3768.1|3778.9|3766.9|0
1614758010000|2021-03-03 07:53:30|3780.4|3768.4|3781.6|3769.6|3782.1|3770.1|3780.4|3768.4|0
1614758020000|2021-03-03 07:53:40|3781.4|3769.4|3781.6|3769.6|3781.6|3769.6|3781.4|3769.4|0
1614758030000|2021-03-03 07:53:50|3781.4|3769.4|3781.6|3769.6|3781.6|3769.6|3779.7|3767.7|10
1614758040000|2021-03-03 07:54:00|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1614758050000|2021-03-03 07:54:10|3781.3|3769.3|3781.1|3769.1|3781.3|3769.3|3780.9|3768.9|0
1614758060000|2021-03-03 07:54:20|3781.4|3769.4|3781.6|3769.6|3781.6|3769.6|3781.4|3769.4|0
1614758070000|2021-03-03 07:54:30|3780.2|3768.2|3779.9|3767.9|3780.2|3768.2|3779.4|3767.4|2
1614758090000|2021-03-03 07:54:50|3780.7|3768.7|3781.1|3769.1|3781.2|3769.2|3780.7|3768.7|4
1614758100000|2021-03-03 07:55:00|3781.2|3769.2|3781.6|3769.6|3781.6|3769.6|3780.7|3768.7|0
1614758110000|2021-03-03 07:55:10|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|5
1614758120000|2021-03-03 07:55:20|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|0
1614758130000|2021-03-03 07:55:30|3783.2|3771.2|3783|3771|3783.5|3771.5|3783|3771|7
1614758140000|2021-03-03 07:55:40|3783.4|3771.4|3784|3772|3784.1|3772.1|3783.4|3771.4|0
1614758150000|2021-03-03 07:55:50|3783.2|3771.2|3783|3771|3783.2|3771.2|3783|3771|3
1614758160000|2021-03-03 07:56:00|3782.9|3770.9|3782|3770|3782.9|3770.9|3782|3770|1
1614758170000|2021-03-03 07:56:10|3782.5|3770.5|3782.7|3770.7|3782.7|3770.7|3782|3770|0
1614758180000|2021-03-03 07:56:20|3782.5|3770.5|3782.2|3770.2|3782.5|3770.5|3782.2|3770.2|0
1614758200000|2021-03-03 07:56:40|3782|3770|3782.5|3770.5|3782.5|3770.5|3782|3770|0
1614758220000|2021-03-03 07:57:00|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|3782.2|3770.2|0
1614758230000|2021-03-03 07:57:10|3783.6|3771.6|3783.9|3771.9|3783.9|3771.9|3783.6|3771.6|5
1614758240000|2021-03-03 07:57:20|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1614758250000|2021-03-03 07:57:30|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|5
1614758260000|2021-03-03 07:57:40|3784|3772|3784|3772|3784.4|3772.4|3784|3772|0
1614758270000|2021-03-03 07:57:50|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|0
1614758280000|2021-03-03 07:58:00|3783.5|3771.5|3783.4|3771.4|3783.5|3771.5|3783.4|3771.4|0
1614758290000|2021-03-03 07:58:10|3783.7|3771.7|3782.2|3770.2|3783.7|3771.7|3782.2|3770.2|0
1614758300000|2021-03-03 07:58:20|3781.9|3769.9|3781.7|3769.7|3781.9|3769.9|3781.7|3769.7|0
1614758310000|2021-03-03 07:58:30|3781.2|3769.2|3781.4|3769.4|3781.4|3769.4|3781.2|3769.2|0
1614758330000|2021-03-03 07:58:50|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1614758340000|2021-03-03 07:59:00|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|0
1614758370000|2021-03-03 07:59:30|3781.5|3769.5|3782.9|3770.9|3782.9|3770.9|3781.5|3769.5|0
1614758380000|2021-03-03 07:59:40|3783.6|3771.6|3782.7|3770.7|3783.7|3771.7|3782.2|3770.2|3
1614758390000|2021-03-03 07:59:50|3783|3771|3782.2|3770.2|3783|3771|3782.2|3770.2|0
1614758400000|2021-03-03 08:00:00|3781.7|3769.7|3780.5|3768.5|3781.7|3769.7|3780.5|3768.5|4
1614758410000|2021-03-03 08:00:10|3780.2|3768.2|3779.2|3767.2|3780.2|3768.2|3779.2|3767.2|1
1614758420000|2021-03-03 08:00:20|||||||||1
1614758430000|2021-03-03 08:00:30|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|6
1614758440000|2021-03-03 08:00:40|||||||||5
1614758460000|2021-03-03 08:01:00|3779.2|3767.2|3780|3768|3780|3768|3779.2|3767.2|3
1614758470000|2021-03-03 08:01:10|3780.7|3768.7|3781.9|3769.9|3781.9|3769.9|3780.7|3768.7|1
1614758480000|2021-03-03 08:01:20|3781.5|3769.5|3780.7|3768.7|3781.5|3769.5|3780.7|3768.7|0
1614758490000|2021-03-03 08:01:30|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1614758500000|2021-03-03 08:01:40|3780|3768|3780.5|3768.5|3780.5|3768.5|3779.8|3767.8|0
1614758510000|2021-03-03 08:01:50|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|0
1614758520000|2021-03-03 08:02:00|3779|3767|3779|3767|3779|3767|3779|3767|0
1614758530000|2021-03-03 08:02:10|3778.5|3766.5|3778.8|3766.8|3778.8|3766.8|3778.5|3766.5|3
1614758550000|2021-03-03 08:02:30|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|0
1614758560000|2021-03-03 08:02:40|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|0
1614758570000|2021-03-03 08:02:50|3778.5|3766.5|3779.1|3767.1|3779.1|3767.1|3778.5|3766.5|5
1614758580000|2021-03-03 08:03:00|3778.8|3766.8|3778.5|3766.5|3778.8|3766.8|3778.5|3766.5|0
1614758590000|2021-03-03 08:03:10|3778.3|3766.3|3778.1|3766.1|3778.3|3766.3|3778.1|3766.1|0
1614758600000|2021-03-03 08:03:20|||||||||5
1614758610000|2021-03-03 08:03:30|3777.8|3765.8|3777.9|3765.9|3777.9|3765.9|3777.8|3765.8|5
1614758620000|2021-03-03 08:03:40|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|0
1614758630000|2021-03-03 08:03:50|3779.5|3767.5|3780.4|3768.4|3780.4|3768.4|3779.5|3767.5|1
1614758640000|2021-03-03 08:04:00|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|0
1614758650000|2021-03-03 08:04:10|3779.8|3767.8|3779.6|3767.6|3779.8|3767.8|3779.6|3767.6|0
1614758660000|2021-03-03 08:04:20|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1614758670000|2021-03-03 08:04:30|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1614758680000|2021-03-03 08:04:40|3777.3|3765.3|3777.3|3765.3|3777.4|3765.4|3777.1|3765.1|12
1614758690000|2021-03-03 08:04:50|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1614758700000|2021-03-03 08:05:00|3777.1|3765.1|3777.4|3765.4|3777.4|3765.4|3777.1|3765.1|0
1614758710000|2021-03-03 08:05:10|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|2
1614758720000|2021-03-03 08:05:20|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|11
1614758760000|2021-03-03 08:06:00|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1614758770000|2021-03-03 08:06:10|3779.2|3767.2|3779.3|3767.3|3779.5|3767.5|3779.2|3767.2|8
1614758780000|2021-03-03 08:06:20|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|3779.5|3767.5|0
1614758810000|2021-03-03 08:06:50|3780.1|3768.1|3781.1|3769.1|3781.1|3769.1|3780.1|3768.1|0
1614758820000|2021-03-03 08:07:00|3780.8|3768.8|3781.1|3769.1|3781.1|3769.1|3780.8|3768.8|0
1614758830000|2021-03-03 08:07:10|3781|3769|3782.5|3770.5|3782.5|3770.5|3781|3769|0
1614758850000|2021-03-03 08:07:30|3782.6|3770.6|3783.1|3771.1|3783.1|3771.1|3782.6|3770.6|0
1614758860000|2021-03-03 08:07:40|3783.8|3771.8|3783.6|3771.6|3784.1|3772.1|3783.5|3771.5|0
1614758870000|2021-03-03 08:07:50|3784|3772|3783.6|3771.6|3784.1|3772.1|3783.6|3771.6|0
1614758880000|2021-03-03 08:08:00|3783|3771|3782.5|3770.5|3783|3771|3782.5|3770.5|0
1614758900000|2021-03-03 08:08:20|3782|3770|3781.3|3769.3|3782|3770|3781.3|3769.3|0
1614758910000|2021-03-03 08:08:30|3781|3769|3781|3769|3781.3|3769.3|3781|3769|0
1614758920000|2021-03-03 08:08:40|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1614758940000|2021-03-03 08:09:00|3781|3769|3781|3769|3781|3769|3780.8|3768.8|0
1614758950000|2021-03-03 08:09:10|3781.6|3769.6|3782.1|3770.1|3782.1|3770.1|3781.5|3769.5|0
1614758960000|2021-03-03 08:09:20|3782.5|3770.5|3783.1|3771.1|3783.1|3771.1|3782.5|3770.5|0
1614759000000|2021-03-03 08:10:00|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1614759010000|2021-03-03 08:10:10|3783.8|3771.8|3783.1|3771.1|3783.8|3771.8|3783.1|3771.1|0
1614759020000|2021-03-03 08:10:20|3783.6|3771.6|3784.1|3772.1|3784.1|3772.1|3783.6|3771.6|0
1614759030000|2021-03-03 08:10:30|3784.8|3772.8|3786.6|3774.6|3787.1|3775.1|3784.8|3772.8|7
1614759040000|2021-03-03 08:10:40|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787|3775|0
1614759050000|2021-03-03 08:10:50|3787|3775|3787.6|3775.6|3787.6|3775.6|3787|3775|0
1614759060000|2021-03-03 08:11:00|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|3787.5|3775.5|0
1614759070000|2021-03-03 08:11:10|3788|3776|3790.3|3778.3|3790.3|3778.3|3788|3776|0
1614759080000|2021-03-03 08:11:20|3790.5|3778.5|3790.3|3778.3|3790.5|3778.5|3790.3|3778.3|0
1614759090000|2021-03-03 08:11:30|3790.5|3778.5|3790.6|3778.6|3790.6|3778.6|3790.5|3778.5|0
1614759100000|2021-03-03 08:11:40|3790.5|3778.5|3790.5|3778.5|3791|3779|3790.5|3778.5|0
1614759110000|2021-03-03 08:11:50|3789.8|3777.8|3789.5|3777.5|3789.8|3777.8|3789.5|3777.5|0
1614759120000|2021-03-03 08:12:00|3789.6|3777.6|3791|3779|3791|3779|3789.6|3777.6|0
1614759130000|2021-03-03 08:12:10|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1614759140000|2021-03-03 08:12:20|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|0
1614759150000|2021-03-03 08:12:30|3791|3779|3791|3779|3791|3779|3791|3779|0
1614759160000|2021-03-03 08:12:40|3791.1|3779.1|3790.8|3778.8|3791.1|3779.1|3790.8|3778.8|0
1614759170000|2021-03-03 08:12:50|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|0
1614759180000|2021-03-03 08:13:00|3789.8|3777.8|3789.5|3777.5|3789.8|3777.8|3789.5|3777.5|0
1614759190000|2021-03-03 08:13:10|3789.3|3777.3|3788.5|3776.5|3789.3|3777.3|3788.5|3776.5|0
1614759210000|2021-03-03 08:13:30|3789|3777|3789.6|3777.6|3789.6|3777.6|3789|3777|0
1614759220000|2021-03-03 08:13:40|3790.1|3778.1|3789.8|3777.8|3790.1|3778.1|3789.8|3777.8|0
1614759230000|2021-03-03 08:13:50|3789.5|3777.5|3789.1|3777.1|3789.5|3777.5|3789|3777|0
1614759240000|2021-03-03 08:14:00|3789|3777|3789.1|3777.1|3789.1|3777.1|3789|3777|0
1614759250000|2021-03-03 08:14:10|3788.8|3776.8|3789|3777|3789|3777|3788.5|3776.5|0
1614759260000|2021-03-03 08:14:20|3789.5|3777.5|3790.1|3778.1|3790.6|3778.6|3789.5|3777.5|0
1614759270000|2021-03-03 08:14:30|3789.8|3777.8|3789.5|3777.5|3790|3778|3789.5|3777.5|0
1614759280000|2021-03-03 08:14:40|3789.6|3777.6|3789.6|3777.6|3790.1|3778.1|3789.6|3777.6|0
1614759290000|2021-03-03 08:14:50|3789.5|3777.5|3788.5|3776.5|3789.5|3777.5|3788.5|3776.5|0
1614759310000|2021-03-03 08:15:10|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1614759320000|2021-03-03 08:15:20|3788.6|3776.6|3789.1|3777.1|3789.1|3777.1|3788.6|3776.6|0
1614759330000|2021-03-03 08:15:30|3788.9|3776.9|3789.1|3777.1|3789.1|3777.1|3788.9|3776.9|0
1614759340000|2021-03-03 08:15:40|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1614759350000|2021-03-03 08:15:50|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|0
1614759360000|2021-03-03 08:16:00|3788.7|3776.7|3788.4|3776.4|3788.7|3776.7|3788.4|3776.4|0
1614759370000|2021-03-03 08:16:10|3789.1|3777.1|3789.4|3777.4|3789.4|3777.4|3789.1|3777.1|0
1614759380000|2021-03-03 08:16:20|3789.6|3777.6|3789.8|3777.8|3790.1|3778.1|3789.6|3777.6|0
1614759400000|2021-03-03 08:16:40|3791.1|3779.1|3791.7|3779.7|3791.7|3779.7|3790.9|3778.9|0
1614759410000|2021-03-03 08:16:50|3792.4|3780.4|3793.2|3781.2|3793.7|3781.7|3792.4|3780.4|1
1614759420000|2021-03-03 08:17:00|3793.7|3781.7|3793.6|3781.6|3793.7|3781.7|3793.2|3781.2|0
1614759430000|2021-03-03 08:17:10|3794.1|3782.1|3793.9|3781.9|3794.1|3782.1|3793.9|3781.9|0
1614759440000|2021-03-03 08:17:20|3794.1|3782.1|3794.1|3782.1|3794.1|3782.1|3793.9|3781.9|0
1614759450000|2021-03-03 08:17:30|3794.7|3782.7|3794.1|3782.1|3794.7|3782.7|3794.1|3782.1|0
1614759460000|2021-03-03 08:17:40|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|0
1614759480000|2021-03-03 08:18:00|3793.3|3781.3|3792.8|3780.8|3793.3|3781.3|3792.8|3780.8|0
1614759490000|2021-03-03 08:18:10|3793.1|3781.1|3792.6|3780.6|3793.1|3781.1|3792.6|3780.6|0
1614759500000|2021-03-03 08:18:20|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1614759530000|2021-03-03 08:18:50|3792.6|3780.6|3792.4|3780.4|3792.6|3780.6|3792.4|3780.4|0
1614759540000|2021-03-03 08:19:00|3792.6|3780.6|3792.4|3780.4|3792.6|3780.6|3792.4|3780.4|0
1614759570000|2021-03-03 08:19:30|3792.6|3780.6|3793.1|3781.1|3793.1|3781.1|3792.6|3780.6|0
1614759580000|2021-03-03 08:19:40|3792.7|3780.7|3792.4|3780.4|3792.7|3780.7|3792.4|3780.4|0
1614759590000|2021-03-03 08:19:50|3792.6|3780.6|3793.1|3781.1|3793.1|3781.1|3792.6|3780.6|0
1614759610000|2021-03-03 08:20:10|3792.7|3780.7|3792.6|3780.6|3792.7|3780.7|3792.4|3780.4|0
1614759620000|2021-03-03 08:20:20|3792.9|3780.9|3792.8|3780.8|3792.9|3780.9|3792.8|3780.8|0
1614759650000|2021-03-03 08:20:50|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1614759670000|2021-03-03 08:21:10|3792.1|3780.1|3791.2|3779.2|3792.1|3780.1|3791.2|3779.2|0
1614759700000|2021-03-03 08:21:40|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|0
1614759710000|2021-03-03 08:21:50|3790|3778|3789.4|3777.4|3790|3778|3789.4|3777.4|0
1614759720000|2021-03-03 08:22:00|3790.1|3778.1|3789.6|3777.6|3790.1|3778.1|3789.6|3777.6|0
1614759730000|2021-03-03 08:22:10|3789.4|3777.4|3789.6|3777.6|3789.6|3777.6|3789.4|3777.4|0
1614759740000|2021-03-03 08:22:20|3790.1|3778.1|3789.4|3777.4|3790.1|3778.1|3789.4|3777.4|0
1614759750000|2021-03-03 08:22:30|3789.6|3777.6|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|0
1614759760000|2021-03-03 08:22:40|3790.2|3778.2|3790.9|3778.9|3790.9|3778.9|3790.2|3778.2|0
1614759770000|2021-03-03 08:22:50|3791.1|3779.1|3790.1|3778.1|3791.1|3779.1|3790.1|3778.1|0
1614759780000|2021-03-03 08:23:00|3790.2|3778.2|3790.2|3778.2|3790.4|3778.4|3790.2|3778.2|0
1614759790000|2021-03-03 08:23:10|3790.6|3778.6|3790.2|3778.2|3790.6|3778.6|3790.2|3778.2|0
1614759800000|2021-03-03 08:23:20|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|0
1614759810000|2021-03-03 08:23:30|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|0
1614759910000|2021-03-03 08:25:10|3789.6|3777.6|3789.4|3777.4|3789.6|3777.6|3789.4|3777.4|0
1614759920000|2021-03-03 08:25:20|3789.6|3777.6|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|0
1614759930000|2021-03-03 08:25:30|3789.7|3777.7|3789.6|3777.6|3789.7|3777.7|3789.6|3777.6|0
1614759950000|2021-03-03 08:25:50|3789.4|3777.4|3789.6|3777.6|3789.6|3777.6|3789.4|3777.4|0
1614759970000|2021-03-03 08:26:10|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1614760000000|2021-03-03 08:26:40|3790.2|3778.2|3790.1|3778.1|3790.2|3778.2|3790.1|3778.1|0
1614760020000|2021-03-03 08:27:00|3790.4|3778.4|3791.2|3779.2|3791.2|3779.2|3790.4|3778.4|0
1614760030000|2021-03-03 08:27:10|3791.4|3779.4|3790.7|3778.7|3791.4|3779.4|3790.7|3778.7|0
1614760040000|2021-03-03 08:27:20|3791|3779|3791.4|3779.4|3791.4|3779.4|3790.9|3778.9|0
1614760060000|2021-03-03 08:27:40|3791.2|3779.2|3791.4|3779.4|3791.4|3779.4|3790.7|3778.7|0
1614760070000|2021-03-03 08:27:50|3790.9|3778.9|3790.9|3778.9|3790.9|3778.9|3790.7|3778.7|0
1614760080000|2021-03-03 08:28:00|3790.7|3778.7|3791.4|3779.4|3791.4|3779.4|3790.7|3778.7|14
1614760100000|2021-03-03 08:28:20|3793.7|3781.7|3794.2|3782.2|3794.7|3782.7|3793.7|3781.7|9
1614760110000|2021-03-03 08:28:30|3794.4|3782.4|3793.9|3781.9|3794.4|3782.4|3793.9|3781.9|0
1614760120000|2021-03-03 08:28:40|3794.4|3782.4|3794|3782|3794.7|3782.7|3794|3782|0
1614760130000|2021-03-03 08:28:50|3794.2|3782.2|3794.2|3782.2|3794.5|3782.5|3794.2|3782.2|0
1614760140000|2021-03-03 08:29:00|3794.5|3782.5|3794.7|3782.7|3794.7|3782.7|3794.4|3782.4|0
1614760150000|2021-03-03 08:29:10|3794.9|3782.9|3795.4|3783.4|3795.4|3783.4|3794.9|3782.9|0
1614760160000|2021-03-03 08:29:20|3794.9|3782.9|3793.3|3781.3|3795.3|3783.3|3793.3|3781.3|0
1614760170000|2021-03-03 08:29:30|3793.2|3781.2|3792.3|3780.3|3793.5|3781.5|3792.3|3780.3|0
1614760180000|2021-03-03 08:29:40|||||||||6
1614760190000|2021-03-03 08:29:50|3792|3780|3789.2|3777.2|3792|3780|3789.2|3777.2|0
1614760200000|2021-03-03 08:30:00|3789.8|3777.8|3789.7|3777.7|3789.8|3777.8|3789.7|3777.7|0
1614760210000|2021-03-03 08:30:10|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.7|3777.7|0
1614760220000|2021-03-03 08:30:20|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|0
1614760260000|2021-03-03 08:31:00|3789.2|3777.2|3788.8|3776.8|3789.2|3777.2|3788.7|3776.7|0
1614760280000|2021-03-03 08:31:20|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|0
1614760290000|2021-03-03 08:31:30|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1614760300000|2021-03-03 08:31:40|3787.8|3775.8|3786.2|3774.2|3787.8|3775.8|3786.2|3774.2|2
1614760310000|2021-03-03 08:31:50|3785.8|3773.8|3787.8|3775.8|3787.8|3775.8|3785.5|3773.5|3
1614760320000|2021-03-03 08:32:00|3787.3|3775.3|3786.7|3774.7|3787.3|3775.3|3786.7|3774.7|0
1614760330000|2021-03-03 08:32:10|3787|3775|3787|3775|3787|3775|3787|3775|0
1614760350000|2021-03-03 08:32:30|||||||||38
1614760360000|2021-03-03 08:32:40|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|24
1614760370000|2021-03-03 08:32:50|3786.9|3774.9|3787|3775|3787|3775|3786.9|3774.9|0
1614760380000|2021-03-03 08:33:00|3786.9|3774.9|3787|3775|3787|3775|3786.9|3774.9|0
1614760390000|2021-03-03 08:33:10|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787|3775|0
1614760400000|2021-03-03 08:33:20|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614760410000|2021-03-03 08:33:30|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|3787.8|3775.8|0
1614760440000|2021-03-03 08:34:00|3788.2|3776.2|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|0
1614760460000|2021-03-03 08:34:20|3787.7|3775.7|3787.2|3775.2|3787.7|3775.7|3787.2|3775.2|0
1614760470000|2021-03-03 08:34:30|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1614760490000|2021-03-03 08:34:50|3786|3774|3786.5|3774.5|3786.5|3774.5|3786|3774|0
1614760500000|2021-03-03 08:35:00|3786.2|3774.2|3785.2|3773.2|3786.2|3774.2|3784.8|3772.8|0
1614760510000|2021-03-03 08:35:10|3785|3773|3785.2|3773.2|3785.2|3773.2|3784|3772|0
1614760520000|2021-03-03 08:35:20|3785.7|3773.7|3786.5|3774.5|3786.5|3774.5|3784.3|3772.3|0
1614760530000|2021-03-03 08:35:30|3786.9|3774.9|3787|3775|3787|3775|3786.9|3774.9|0
1614760540000|2021-03-03 08:35:40|3787.2|3775.2|3787|3775|3787.2|3775.2|3787|3775|0
1614760550000|2021-03-03 08:35:50|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1614760560000|2021-03-03 08:36:00|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.5|3774.5|0
1614760570000|2021-03-03 08:36:10|3786|3774|3783.2|3771.2|3786|3774|3783.2|3771.2|0
1614760590000|2021-03-03 08:36:30|3783.7|3771.7|3783.8|3771.8|3783.8|3771.8|3783.7|3771.7|0
1614760600000|2021-03-03 08:36:40|3784.2|3772.2|3785.2|3773.2|3785.2|3773.2|3784.2|3772.2|0
1614760630000|2021-03-03 08:37:10|3785|3773|3784.2|3772.2|3785|3773|3784.2|3772.2|0
1614760640000|2021-03-03 08:37:20|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|3784.3|3772.3|0
1614760650000|2021-03-03 08:37:30|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1614760670000|2021-03-03 08:37:50|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|0
1614760680000|2021-03-03 08:38:00|3784.8|3772.8|3784.2|3772.2|3784.8|3772.8|3784.2|3772.2|0
1614760700000|2021-03-03 08:38:20|3784.8|3772.8|3785.3|3773.3|3785.3|3773.3|3784.8|3772.8|0
1614760710000|2021-03-03 08:38:30|3785.8|3773.8|3786.7|3774.7|3787.7|3775.7|3785.8|3773.8|0
1614760720000|2021-03-03 08:38:40|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|0
1614760730000|2021-03-03 08:38:50|3787.3|3775.3|3787.2|3775.2|3787.3|3775.3|3787.2|3775.2|0
1614760740000|2021-03-03 08:39:00|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|0
1614760760000|2021-03-03 08:39:20|3787|3775|3787|3775|3787|3775|3787|3775|0
1614760790000|2021-03-03 08:39:50|3787.2|3775.2|3787.7|3775.7|3787.7|3775.7|3787.2|3775.2|0
1614760800000|2021-03-03 08:40:00|3787|3775|3787|3775|3787|3775|3787|3775|0
1614760840000|2021-03-03 08:40:40|3787.2|3775.2|3787.7|3775.7|3787.7|3775.7|3787.2|3775.2|0
1614760850000|2021-03-03 08:40:50|3787|3775|3786.7|3774.7|3787|3775|3786.7|3774.7|0
1614760860000|2021-03-03 08:41:00|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|0
1614760870000|2021-03-03 08:41:10|3785.5|3773.5|3785.2|3773.2|3785.5|3773.5|3785|3773|0
1614760880000|2021-03-03 08:41:20|3784.8|3772.8|3784.7|3772.7|3784.8|3772.8|3784.7|3772.7|0
1614760890000|2021-03-03 08:41:30|3784.2|3772.2|3784.7|3772.7|3784.7|3772.7|3784.2|3772.2|0
1614760910000|2021-03-03 08:41:50|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1614760950000|2021-03-03 08:42:30|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1614760960000|2021-03-03 08:42:40|3784|3772|3784|3772|3784|3772|3784|3772|0
1614760970000|2021-03-03 08:42:50|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1614760980000|2021-03-03 08:43:00|3784.5|3772.5|3784.8|3772.8|3784.8|3772.8|3784.5|3772.5|0
1614761000000|2021-03-03 08:43:20|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1614761010000|2021-03-03 08:43:30|3785.3|3773.3|3783.8|3771.8|3785.3|3773.3|3783.8|3771.8|0
1614761020000|2021-03-03 08:43:40|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1614761030000|2021-03-03 08:43:50|3783.3|3771.3|3783.1|3771.1|3783.3|3771.3|3783.1|3771.1|0
1614761040000|2021-03-03 08:44:00|3783|3771|3783|3771|3783|3771|3783|3771|0
1614761060000|2021-03-03 08:44:20|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1614761070000|2021-03-03 08:44:30|3783.6|3771.6|3783.6|3771.6|3783.8|3771.8|3783.6|3771.6|0
1614761090000|2021-03-03 08:44:50|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|0
1614761120000|2021-03-03 08:45:20|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|2
1614761130000|2021-03-03 08:45:30|3785.1|3773.1|3785.4|3773.4|3785.9|3773.9|3785.1|3773.1|0
1614761140000|2021-03-03 08:45:40|3785.8|3773.8|3785.9|3773.9|3785.9|3773.9|3785.8|3773.8|0
1614761150000|2021-03-03 08:45:50|3786.1|3774.1|3786.6|3774.6|3786.6|3774.6|3786.1|3774.1|0
1614761160000|2021-03-03 08:46:00|3786.2|3774.2|3786.1|3774.1|3786.2|3774.2|3786.1|3774.1|0
1614761170000|2021-03-03 08:46:10|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1614761200000|2021-03-03 08:46:40|3786.6|3774.6|3787.1|3775.1|3787.1|3775.1|3786.6|3774.6|0
1614761220000|2021-03-03 08:47:00|3787.4|3775.4|3787.6|3775.6|3787.6|3775.6|3787.4|3775.4|0
1614761230000|2021-03-03 08:47:10|3788.1|3776.1|3788.6|3776.6|3788.6|3776.6|3788.1|3776.1|1
1614761250000|2021-03-03 08:47:30|3789.3|3777.3|3789.4|3777.4|3789.6|3777.6|3789.3|3777.3|2
1614761260000|2021-03-03 08:47:40|3789.6|3777.6|3791.4|3779.4|3791.9|3779.9|3789.6|3777.6|19
1614761270000|2021-03-03 08:47:50|3791.8|3779.8|3791.6|3779.6|3791.8|3779.8|3791.6|3779.6|0
1614761280000|2021-03-03 08:48:00|3791.8|3779.8|3791.1|3779.1|3791.8|3779.8|3791.1|3779.1|0
1614761340000|2021-03-03 08:49:00|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1614761350000|2021-03-03 08:49:10|3790.3|3778.3|3789.8|3777.8|3790.3|3778.3|3789.8|3777.8|0
1614761360000|2021-03-03 08:49:20|3788.2|3776.2|3790.1|3778.1|3790.1|3778.1|3788.2|3776.2|0
1614761370000|2021-03-03 08:49:30|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|3789.8|3777.8|0
1614761400000|2021-03-03 08:50:00|3790.1|3778.1|3789.6|3777.6|3790.1|3778.1|3789.6|3777.6|0
1614761420000|2021-03-03 08:50:20|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|0
1614761430000|2021-03-03 08:50:30|3788.8|3776.8|3788.1|3776.1|3788.8|3776.8|3788.1|3776.1|0
1614761440000|2021-03-03 08:50:40|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614761470000|2021-03-03 08:51:10|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1614761490000|2021-03-03 08:51:30|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1614761500000|2021-03-03 08:51:40|3788.1|3776.1|3788.6|3776.6|3788.6|3776.6|3788.1|3776.1|0
1614761520000|2021-03-03 08:52:00|3788.9|3776.9|3788.3|3776.3|3788.9|3776.9|3788.3|3776.3|0
1614761540000|2021-03-03 08:52:20|||||||||3
1614761560000|2021-03-03 08:52:40|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614761610000|2021-03-03 08:53:30|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1614761670000|2021-03-03 08:54:30|3788.8|3776.8|3790.1|3778.1|3790.1|3778.1|3788.8|3776.8|6
1614761720000|2021-03-03 08:55:20|3789.8|3777.8|3789.6|3777.6|3789.8|3777.8|3789.6|3777.6|0
1614761730000|2021-03-03 08:55:30|3789.8|3777.8|3789.3|3777.3|3789.8|3777.8|3789.3|3777.3|0
1614761760000|2021-03-03 08:56:00|3789.6|3777.6|3790.3|3778.3|3790.3|3778.3|3789.6|3777.6|0
1614761770000|2021-03-03 08:56:10|3790.2|3778.2|3790.6|3778.6|3790.6|3778.6|3790.2|3778.2|1
1614761780000|2021-03-03 08:56:20|3790.9|3778.9|3791.6|3779.6|3791.6|3779.6|3790.9|3778.9|0
1614761790000|2021-03-03 08:56:30|3792.9|3780.9|3793.9|3781.9|3793.9|3781.9|3792.9|3780.9|1
1614761800000|2021-03-03 08:56:40|3794.4|3782.4|3793.9|3781.9|3794.7|3782.7|3793.2|3781.2|0
1614761810000|2021-03-03 08:56:50|3794.4|3782.4|3793.9|3781.9|3794.4|3782.4|3793.9|3781.9|1
1614761820000|2021-03-03 08:57:00|3793.4|3781.4|3792.4|3780.4|3793.4|3781.4|3792.4|3780.4|8
1614761830000|2021-03-03 08:57:10|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.4|3780.4|0
1614761840000|2021-03-03 08:57:20|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1614761850000|2021-03-03 08:57:30|||||||||1
1614761860000|2021-03-03 08:57:40|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3
1614761880000|2021-03-03 08:58:00|3791.7|3779.7|3792.2|3780.2|3792.4|3780.4|3791.7|3779.7|0
1614761900000|2021-03-03 08:58:20|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1614761910000|2021-03-03 08:58:30|3792|3780|3792|3780|3792|3780|3792|3780|0
1614761920000|2021-03-03 08:58:40|3791.9|3779.9|3791.5|3779.5|3791.9|3779.9|3791.5|3779.5|0
1614761930000|2021-03-03 08:58:50|3792|3780|3790.9|3778.9|3792|3780|3790.9|3778.9|0
1614761940000|2021-03-03 08:59:00|3790.5|3778.5|3790.4|3778.4|3790.5|3778.5|3790.4|3778.4|0
1614761950000|2021-03-03 08:59:10|3789.4|3777.4|3782.5|3770.5|3789.4|3777.4|3782.5|3770.5|0
1614761960000|2021-03-03 08:59:20|3783.4|3771.4|3784|3772|3784.5|3772.5|3783.4|3771.4|6
1614761970000|2021-03-03 08:59:30|3784.4|3772.4|3784|3772|3784.5|3772.5|3784|3772|0
1614761980000|2021-03-03 08:59:40|3784.4|3772.4|3784.5|3772.5|3784.5|3772.5|3784.4|3772.4|0
1614761990000|2021-03-03 08:59:50|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|1
1614762000000|2021-03-03 09:00:00|3784.8|3772.8|3785|3773|3785|3773|3784.5|3772.5|1
1614762010000|2021-03-03 09:00:10|3785.4|3773.4|3785.2|3773.2|3785.4|3773.4|3785.2|3773.2|3
1614762030000|2021-03-03 09:00:30|3783|3771|3782.9|3770.9|3783|3771|3782.9|3770.9|1
1614762040000|2021-03-03 09:00:40|3782.4|3770.4|3782.9|3770.9|3783.9|3771.9|3782.4|3770.4|1
1614762050000|2021-03-03 09:00:50|3783|3771|3782.4|3770.4|3783.4|3771.4|3782.4|3770.4|2
1614762060000|2021-03-03 09:01:00|3782.9|3770.9|3782.9|3770.9|3783|3771|3782.9|3770.9|0
1614762070000|2021-03-03 09:01:10|3782.4|3770.4|3781.9|3769.9|3782.4|3770.4|3781.9|3769.9|0
1614762080000|2021-03-03 09:01:20|3782|3770|3782|3770|3782|3770|3782|3770|0
1614762090000|2021-03-03 09:01:30|3782.4|3770.4|3783.9|3771.9|3783.9|3771.9|3782.4|3770.4|0
1614762120000|2021-03-03 09:02:00|3783.5|3771.5|3782.9|3770.9|3783.5|3771.5|3782.9|3770.9|0
1614762140000|2021-03-03 09:02:20|3782.4|3770.4|3782.7|3770.7|3782.7|3770.7|3782.4|3770.4|0
1614762150000|2021-03-03 09:02:30|3782.9|3770.9|3783.4|3771.4|3783.4|3771.4|3782.4|3770.4|0
1614762160000|2021-03-03 09:02:40|3782.9|3770.9|3783.9|3771.9|3783.9|3771.9|3782.9|3770.9|0
1614762210000|2021-03-03 09:03:30|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|13
1614762220000|2021-03-03 09:03:40|3782|3770|3782.5|3770.5|3782.5|3770.5|3782|3770|1
1614762230000|2021-03-03 09:03:50|3782|3770|3782.5|3770.5|3782.5|3770.5|3781.9|3769.9|0
1614762240000|2021-03-03 09:04:00|3781.5|3769.5|3781.3|3769.3|3781.5|3769.5|3781.3|3769.3|10
1614762250000|2021-03-03 09:04:10|3781.7|3769.7|3781.5|3769.5|3781.7|3769.7|3781.5|3769.5|1
1614762260000|2021-03-03 09:04:20|3782|3770|3782.5|3770.5|3782.9|3770.9|3782|3770|0
1614762270000|2021-03-03 09:04:30|3782.7|3770.7|3783|3771|3783|3771|3782.7|3770.7|0
1614762280000|2021-03-03 09:04:40|3782.7|3770.7|3783.4|3771.4|3783.4|3771.4|3782.7|3770.7|0
1614762290000|2021-03-03 09:04:50|3783.9|3771.9|3784.5|3772.5|3784.5|3772.5|3783.9|3771.9|2
1614762300000|2021-03-03 09:05:00|3783.1|3771.1|3782.8|3770.8|3783.1|3771.1|3782.2|3770.2|9
1614762310000|2021-03-03 09:05:10|||||||||2
1614762320000|2021-03-03 09:05:20|3782.6|3770.6|3783.1|3771.1|3783.1|3771.1|3782.6|3770.6|43
1614762330000|2021-03-03 09:05:30|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|0
1614762340000|2021-03-03 09:05:40|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1614762350000|2021-03-03 09:05:50|3783.8|3771.8|3784.5|3772.5|3785|3773|3783.8|3771.8|4
1614762360000|2021-03-03 09:06:00|3784.1|3772.1|3784|3772|3784.1|3772.1|3784|3772|0
1614762390000|2021-03-03 09:06:30|3782.2|3770.2|3781.8|3769.8|3782.2|3770.2|3781.8|3769.8|0
1614762400000|2021-03-03 09:06:40|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|3781.3|3769.3|0
1614762410000|2021-03-03 09:06:50|3781|3769|3781.8|3769.8|3781.8|3769.8|3781|3769|0
1614762440000|2021-03-03 09:07:20|3781.5|3769.5|3781|3769|3781.5|3769.5|3781|3769|0
1614762450000|2021-03-03 09:07:30|3780.8|3768.8|3780.5|3768.5|3780.8|3768.8|3780.5|3768.5|0
1614762470000|2021-03-03 09:07:50|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1614762480000|2021-03-03 09:08:00|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1614762500000|2021-03-03 09:08:20|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1614762510000|2021-03-03 09:08:30|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1614762530000|2021-03-03 09:08:50|3779.1|3767.1|3777.8|3765.8|3779.8|3767.8|3777.8|3765.8|14
1614762540000|2021-03-03 09:09:00|3778.3|3766.3|3778.3|3766.3|3778.5|3766.5|3778.3|3766.3|0
1614762550000|2021-03-03 09:09:10|3778|3766|3777.8|3765.8|3778|3766|3777.8|3765.8|0
1614762560000|2021-03-03 09:09:20|||||||||1
1614762590000|2021-03-03 09:09:50|3777.7|3765.7|3776.8|3764.8|3777.7|3765.7|3776.8|3764.8|1
1614762600000|2021-03-03 09:10:00|3777.2|3765.2|3777.5|3765.5|3777.5|3765.5|3776.8|3764.8|0
1614762610000|2021-03-03 09:10:10|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|3776.8|3764.8|0
1614762620000|2021-03-03 09:10:20|3777.5|3765.5|3778.5|3766.5|3778.5|3766.5|3777.5|3765.5|0
1614762630000|2021-03-03 09:10:30|3778.6|3766.6|3779.5|3767.5|3779.5|3767.5|3778.6|3766.6|0
1614762640000|2021-03-03 09:10:40|3780|3768|3780|3768|3780|3768|3780|3768|0
1614762650000|2021-03-03 09:10:50|3780.8|3768.8|3780.5|3768.5|3780.8|3768.8|3780.5|3768.5|0
1614762660000|2021-03-03 09:11:00|3780.3|3768.3|3779.5|3767.5|3780.3|3768.3|3779.5|3767.5|0
1614762670000|2021-03-03 09:11:10|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1614762680000|2021-03-03 09:11:20|3780|3768|3777.6|3765.6|3780.5|3768.5|3777.6|3765.6|2
1614762690000|2021-03-03 09:11:30|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|3778.8|3766.8|4
1614762700000|2021-03-03 09:11:40|3777.5|3765.5|3777.4|3765.4|3777.5|3765.5|3777.4|3765.4|0
1614762720000|2021-03-03 09:12:00|3778.8|3766.8|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|0
1614762730000|2021-03-03 09:12:10|3779.8|3767.8|3780.8|3768.8|3780.8|3768.8|3779.8|3767.8|0
1614762750000|2021-03-03 09:12:30|3781.3|3769.3|3781.4|3769.4|3781.4|3769.4|3781.3|3769.3|0
1614762760000|2021-03-03 09:12:40|3780.8|3768.8|3781.3|3769.3|3781.4|3769.4|3780.8|3768.8|0
1614762770000|2021-03-03 09:12:50|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1614762780000|2021-03-03 09:13:00|3781.8|3769.8|3782.8|3770.8|3782.8|3770.8|3781.8|3769.8|3
1614762790000|2021-03-03 09:13:10|3783.3|3771.3|3785.8|3773.8|3785.8|3773.8|3783.3|3771.3|0
1614762860000|2021-03-03 09:14:20|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1614762870000|2021-03-03 09:14:30|3785.8|3773.8|3788.9|3776.9|3788.9|3776.9|3785.8|3773.8|2
1614762880000|2021-03-03 09:14:40|3789.1|3777.1|3789.9|3777.9|3790.3|3778.3|3789.1|3777.1|0
1614762890000|2021-03-03 09:14:50|3790.1|3778.1|3789.4|3777.4|3790.1|3778.1|3789.4|3777.4|0
1614762900000|2021-03-03 09:15:00|3788.9|3776.9|3789.1|3777.1|3789.1|3777.1|3788.9|3776.9|0
1614762910000|2021-03-03 09:15:10|3788.7|3776.7|3788.9|3776.9|3788.9|3776.9|3788.4|3776.4|0
1614762920000|2021-03-03 09:15:20|3789.1|3777.1|3790.1|3778.1|3790.1|3778.1|3789.1|3777.1|0
1614762930000|2021-03-03 09:15:30|3789.4|3777.4|3790.6|3778.6|3790.6|3778.6|3789.4|3777.4|6
1614762940000|2021-03-03 09:15:40|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3789.6|3777.6|0
1614762970000|2021-03-03 09:16:10|3789.9|3777.9|3790.6|3778.6|3790.6|3778.6|3789.9|3777.9|0
1614762980000|2021-03-03 09:16:20|3791.1|3779.1|3789.9|3777.9|3791.1|3779.1|3789.9|3777.9|1
1614762990000|2021-03-03 09:16:30|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|0
1614763000000|2021-03-03 09:16:40|3789.8|3777.8|3791.3|3779.3|3791.3|3779.3|3789.8|3777.8|4
1614763010000|2021-03-03 09:16:50|3791.1|3779.1|3793.3|3781.3|3793.8|3781.8|3791.1|3779.1|11
1614763020000|2021-03-03 09:17:00|3793.4|3781.4|3792.7|3780.7|3793.4|3781.4|3792.7|3780.7|4
1614763030000|2021-03-03 09:17:10|3793.1|3781.1|3792.2|3780.2|3793.1|3781.1|3792.2|3780.2|1
1614763040000|2021-03-03 09:17:20|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.6|3780.6|0
1614763050000|2021-03-03 09:17:30|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|0
1614763060000|2021-03-03 09:17:40|3792.7|3780.7|3796.4|3784.4|3796.4|3784.4|3792.7|3780.7|2
1614763070000|2021-03-03 09:17:50|3797.1|3785.1|3796.6|3784.6|3797.1|3785.1|3795.4|3783.4|14
1614763080000|2021-03-03 09:18:00|3796.4|3784.4|3795.9|3783.9|3797.1|3785.1|3795.9|3783.9|1
1614763090000|2021-03-03 09:18:10|3795.6|3783.6|3794.9|3782.9|3795.6|3783.6|3794.4|3782.4|0
1614763100000|2021-03-03 09:18:20|3794.6|3782.6|3794.1|3782.1|3794.6|3782.6|3793.4|3781.4|0
1614763110000|2021-03-03 09:18:30|3794.4|3782.4|3795.4|3783.4|3795.4|3783.4|3794.4|3782.4|0
1614763130000|2021-03-03 09:18:50|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1614763140000|2021-03-03 09:19:00|3794.9|3782.9|3793.9|3781.9|3794.9|3782.9|3793.9|3781.9|0
1614763150000|2021-03-03 09:19:10|3794.1|3782.1|3794.2|3782.2|3794.2|3782.2|3794.1|3782.1|0
1614763160000|2021-03-03 09:19:20|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1614763170000|2021-03-03 09:19:30|3794.8|3782.8|3793.4|3781.4|3794.8|3782.8|3793.4|3781.4|2
1614763190000|2021-03-03 09:19:50|3793|3781|3793.2|3781.2|3793.4|3781.4|3792.7|3780.7|0
1614763200000|2021-03-03 09:20:00|3793.4|3781.4|3788.6|3776.6|3793.4|3781.4|3788.6|3776.6|2
1614763210000|2021-03-03 09:20:10|3789.2|3777.2|3789.2|3777.2|3789.6|3777.6|3789.2|3777.2|1
1614763220000|2021-03-03 09:20:20|3789.1|3777.1|3790.6|3778.6|3790.6|3778.6|3789.1|3777.1|0
1614763230000|2021-03-03 09:20:30|3790.2|3778.2|3790.1|3778.1|3790.2|3778.2|3789.9|3777.9|0
1614763240000|2021-03-03 09:20:40|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1614763250000|2021-03-03 09:20:50|3789.6|3777.6|3789.4|3777.4|3789.6|3777.6|3789.4|3777.4|0
1614763260000|2021-03-03 09:21:00|3788.4|3776.4|3786.9|3774.9|3788.4|3776.4|3786.9|3774.9|0
1614763270000|2021-03-03 09:21:10|3787.3|3775.3|3788.1|3776.1|3788.1|3776.1|3785.9|3773.9|0
1614763280000|2021-03-03 09:21:20|3787.9|3775.9|3787.9|3775.9|3788.1|3776.1|3786.5|3774.5|5
1614763290000|2021-03-03 09:21:30|3788.4|3776.4|3788.1|3776.1|3788.6|3776.6|3788.1|3776.1|0
1614763300000|2021-03-03 09:21:40|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.1|3775.1|4
1614763310000|2021-03-03 09:21:50|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|3788.1|3776.1|0
1614763320000|2021-03-03 09:22:00|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614763330000|2021-03-03 09:22:10|||||||||5
1614763340000|2021-03-03 09:22:20|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3788.6|3776.6|2
1614763350000|2021-03-03 09:22:30|3788.7|3776.7|3788.1|3776.1|3788.7|3776.7|3788.1|3776.1|0
1614763360000|2021-03-03 09:22:40|3786.1|3774.1|3787.6|3775.6|3787.7|3775.7|3786.1|3774.1|7
1614763370000|2021-03-03 09:22:50|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1614763380000|2021-03-03 09:23:00|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.2|3775.2|0
1614763410000|2021-03-03 09:23:30|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1614763420000|2021-03-03 09:23:40|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|0
1614763430000|2021-03-03 09:23:50|3786.1|3774.1|3787.6|3775.6|3787.6|3775.6|3786.1|3774.1|0
1614763440000|2021-03-03 09:24:00|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614763470000|2021-03-03 09:24:30|||||||||4
1614763480000|2021-03-03 09:24:40|||||||||6
1614763490000|2021-03-03 09:24:50|3788.1|3776.1|3788.6|3776.6|3788.6|3776.6|3788.1|3776.1|0
1614763500000|2021-03-03 09:25:00|3788.4|3776.4|3786.4|3774.4|3788.6|3776.6|3786.4|3774.4|2
1614763520000|2021-03-03 09:25:20|3785.7|3773.7|3785.9|3773.9|3785.9|3773.9|3785.7|3773.7|6
1614763530000|2021-03-03 09:25:30|3785.7|3773.7|3786.4|3774.4|3786.4|3774.4|3785.7|3773.7|0
1614763540000|2021-03-03 09:25:40|3785.9|3773.9|3785.7|3773.7|3785.9|3773.9|3785.7|3773.7|0
1614763550000|2021-03-03 09:25:50|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1614763560000|2021-03-03 09:26:00|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|1
1614763570000|2021-03-03 09:26:10|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|6
1614763580000|2021-03-03 09:26:20|3786.4|3774.4|3786.5|3774.5|3786.5|3774.5|3786.4|3774.4|9
1614763590000|2021-03-03 09:26:30|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|2
1614763600000|2021-03-03 09:26:40|3786|3774|3782.3|3770.3|3786|3774|3782|3770|5
1614763610000|2021-03-03 09:26:50|3783.3|3771.3|3783.2|3771.2|3783.3|3771.3|3782.7|3770.7|2
1614763620000|2021-03-03 09:27:00|3785.2|3773.2|3785.7|3773.7|3785.7|3773.7|3784.5|3772.5|8
1614763640000|2021-03-03 09:27:20|3785.3|3773.3|3784.2|3772.2|3785.3|3773.3|3784.2|3772.2|0
1614763650000|2021-03-03 09:27:30|3784.5|3772.5|3784.7|3772.7|3784.7|3772.7|3784.5|3772.5|0
1614763660000|2021-03-03 09:27:40|3783.7|3771.7|3783.2|3771.2|3783.8|3771.8|3783.2|3771.2|0
1614763670000|2021-03-03 09:27:50|3782.5|3770.5|3782.3|3770.3|3782.5|3770.5|3782.3|3770.3|0
1614763680000|2021-03-03 09:28:00|||||||||1
1614763690000|2021-03-03 09:28:10|3782|3770|3781.8|3769.8|3782|3770|3781.8|3769.8|3
1614763700000|2021-03-03 09:28:20|3781.7|3769.7|3782.3|3770.3|3782.3|3770.3|3781.7|3769.7|0
1614763720000|2021-03-03 09:28:40|||||||||6
1614763740000|2021-03-03 09:29:00|3782.8|3770.8|3785.2|3773.2|3785.2|3773.2|3782.8|3770.8|1
1614763760000|2021-03-03 09:29:20|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1614763770000|2021-03-03 09:29:30|3785.8|3773.8|3786.5|3774.5|3786.5|3774.5|3785.8|3773.8|3
1614763780000|2021-03-03 09:29:40|3786.3|3774.3|3786|3774|3786.3|3774.3|3786|3774|0
1614763790000|2021-03-03 09:29:50|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1614763800000|2021-03-03 09:30:00|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|0
1614763810000|2021-03-03 09:30:10|3786|3774|3785.7|3773.7|3786|3774|3785.7|3773.7|0
1614763820000|2021-03-03 09:30:20|3785.8|3773.8|3785.3|3773.3|3785.8|3773.8|3785.3|3773.3|0
1614763830000|2021-03-03 09:30:30|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|0
1614763840000|2021-03-03 09:30:40|3785.5|3773.5|3785.2|3773.2|3785.7|3773.7|3785.2|3773.2|0
1614763850000|2021-03-03 09:30:50|3784.8|3772.8|3784.7|3772.7|3784.8|3772.8|3784.7|3772.7|1
1614763860000|2021-03-03 09:31:00|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|3785.2|3773.2|1
1614763870000|2021-03-03 09:31:10|3785.3|3773.3|3785.8|3773.8|3785.8|3773.8|3785.3|3773.3|1
1614763880000|2021-03-03 09:31:20|3786.2|3774.2|3786.8|3774.8|3786.8|3774.8|3786.2|3774.2|3
1614763970000|2021-03-03 09:32:50|3787.2|3775.2|3789.8|3777.8|3789.8|3777.8|3786.8|3774.8|3
1614763980000|2021-03-03 09:33:00|3790.2|3778.2|3788.2|3776.2|3790.2|3778.2|3786.8|3774.8|2
1614763990000|2021-03-03 09:33:10|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|0
1614764000000|2021-03-03 09:33:20|3789.7|3777.7|3789.8|3777.8|3790|3778|3789.7|3777.7|0
1614764010000|2021-03-03 09:33:30|3790.7|3778.7|3789.2|3777.2|3790.7|3778.7|3789.2|3777.2|0
1614764030000|2021-03-03 09:33:50|3788.8|3776.8|3786.7|3774.7|3788.8|3776.8|3786.7|3774.7|2
1614764040000|2021-03-03 09:34:00|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|2
1614764050000|2021-03-03 09:34:10|3786.5|3774.5|3786.8|3774.8|3786.8|3774.8|3786.2|3774.2|0
1614764060000|2021-03-03 09:34:20|3787.7|3775.7|3788.7|3776.7|3788.7|3776.7|3787.7|3775.7|0
1614764070000|2021-03-03 09:34:30|3789.2|3777.2|3788.7|3776.7|3789.2|3777.2|3788.7|3776.7|0
1614764080000|2021-03-03 09:34:40|3789|3777|3789.2|3777.2|3789.7|3777.7|3789|3777|0
1614764100000|2021-03-03 09:35:00|3788.8|3776.8|3789.7|3777.7|3789.7|3777.7|3788.7|3776.7|0
1614764110000|2021-03-03 09:35:10|3789.2|3777.2|3789.7|3777.7|3789.7|3777.7|3789.2|3777.2|0
1614764120000|2021-03-03 09:35:20|3790.7|3778.7|3790.8|3778.8|3790.8|3778.8|3790.5|3778.5|20
1614764130000|2021-03-03 09:35:30|3791.2|3779.2|3790.5|3778.5|3791.8|3779.8|3790.5|3778.5|5
1614764140000|2021-03-03 09:35:40|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1614764150000|2021-03-03 09:35:50|3791.2|3779.2|3791.3|3779.3|3791.3|3779.3|3791.2|3779.2|0
1614764160000|2021-03-03 09:36:00|3790.7|3778.7|3788.8|3776.8|3790.7|3778.7|3788.8|3776.8|0
1614764170000|2021-03-03 09:36:10|3788.7|3776.7|3787.3|3775.3|3788.7|3776.7|3787.3|3775.3|13
1614764180000|2021-03-03 09:36:20|3786.6|3774.6|3785.8|3773.8|3786.6|3774.6|3785.8|3773.8|5
1614764190000|2021-03-03 09:36:30|3785.7|3773.7|3785.5|3773.5|3786|3774|3781.8|3769.8|6
1614764200000|2021-03-03 09:36:40|3785.7|3773.7|3785.8|3773.8|3786.2|3774.2|3785.2|3773.2|2
1614764210000|2021-03-03 09:36:50|3785.3|3773.3|3784.2|3772.2|3785.3|3773.3|3784.2|3772.2|0
1614764220000|2021-03-03 09:37:00|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.2|3772.2|0
1614764250000|2021-03-03 09:37:30|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1614764260000|2021-03-03 09:37:40|3784.2|3772.2|3784.8|3772.8|3784.8|3772.8|3783.7|3771.7|1
1614764270000|2021-03-03 09:37:50|3785|3773|3784.7|3772.7|3785|3773|3784.7|3772.7|0
1614764280000|2021-03-03 09:38:00|3784.8|3772.8|3783.8|3771.8|3784.8|3772.8|3782.8|3770.8|1
1614764290000|2021-03-03 09:38:10|3784.5|3772.5|3784.7|3772.7|3784.7|3772.7|3784.5|3772.5|0
1614764300000|2021-03-03 09:38:20|3786|3774|3785.7|3773.7|3786|3774|3784.2|3772.2|1
1614764320000|2021-03-03 09:38:40|3786|3774|3786.3|3774.3|3786.3|3774.3|3786|3774|0
1614764340000|2021-03-03 09:39:00|3788.7|3776.7|3788.2|3776.2|3788.7|3776.7|3788.2|3776.2|1
1614764350000|2021-03-03 09:39:10|3789.2|3777.2|3788.7|3776.7|3789.2|3777.2|3788.7|3776.7|4
1614764370000|2021-03-03 09:39:30|3788.3|3776.3|3788.2|3776.2|3788.3|3776.3|3788.2|3776.2|0
1614764380000|2021-03-03 09:39:40|3788.3|3776.3|3788.2|3776.2|3788.3|3776.3|3788.2|3776.2|0
1614764390000|2021-03-03 09:39:50|3787.8|3775.8|3786.8|3774.8|3787.8|3775.8|3786.8|3774.8|2
1614764400000|2021-03-03 09:40:00|3786.5|3774.5|3781.8|3769.8|3786.5|3774.5|3781.8|3769.8|3
1614764410000|2021-03-03 09:40:10|3781.3|3769.3|3782.3|3770.3|3783.3|3771.3|3781.3|3769.3|0
1614764430000|2021-03-03 09:40:30|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1614764440000|2021-03-03 09:40:40|3783.1|3771.1|3783.5|3771.5|3783.5|3771.5|3783.1|3771.1|0
1614764450000|2021-03-03 09:40:50|3783.8|3771.8|3785|3773|3785|3773|3783.5|3771.5|0
1614764460000|2021-03-03 09:41:00|3786.1|3774.1|3785.5|3773.5|3786.1|3774.1|3785.5|3773.5|0
1614764480000|2021-03-03 09:41:20|3785.8|3773.8|3786.1|3774.1|3786.1|3774.1|3785.8|3773.8|0
1614764490000|2021-03-03 09:41:30|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|3786.3|3774.3|0
1614764500000|2021-03-03 09:41:40|3786.6|3774.6|3787.8|3775.8|3787.8|3775.8|3786.6|3774.6|0
1614764510000|2021-03-03 09:41:50|3788.1|3776.1|3788.3|3776.3|3788.3|3776.3|3788.1|3776.1|0
1614764520000|2021-03-03 09:42:00|3788.9|3776.9|3789.9|3777.9|3790.5|3778.5|3788.9|3776.9|0
1614764530000|2021-03-03 09:42:10|3789.8|3777.8|3788.8|3776.8|3789.8|3777.8|3788.6|3776.6|0
1614764540000|2021-03-03 09:42:20|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.1|3776.1|2
1614764550000|2021-03-03 09:42:30|3788.1|3776.1|3788.3|3776.3|3788.3|3776.3|3788.1|3776.1|0
1614764570000|2021-03-03 09:42:50|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1614764580000|2021-03-03 09:43:00|3790.5|3778.5|3789.1|3777.1|3790.5|3778.5|3789.1|3777.1|0
1614764590000|2021-03-03 09:43:10|3789.5|3777.5|3788.1|3776.1|3789.5|3777.5|3788.1|3776.1|0
1614764600000|2021-03-03 09:43:20|3788.5|3776.5|3788.6|3776.6|3788.6|3776.6|3788.5|3776.5|2
1614764610000|2021-03-03 09:43:30|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|3788.3|3776.3|0
1614764620000|2021-03-03 09:43:40|3788.5|3776.5|3788.3|3776.3|3788.6|3776.6|3788.1|3776.1|0
1614764630000|2021-03-03 09:43:50|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3
1614764640000|2021-03-03 09:44:00|3786.6|3774.6|3789.3|3777.3|3789.3|3777.3|3786.6|3774.6|2
1614764650000|2021-03-03 09:44:10|3789.1|3777.1|3789.6|3777.6|3789.6|3777.6|3788.8|3776.8|0
1614764660000|2021-03-03 09:44:20|3789.5|3777.5|3788.1|3776.1|3789.5|3777.5|3787.1|3775.1|2
1614764670000|2021-03-03 09:44:30|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|1
1614764680000|2021-03-03 09:44:40|3787.1|3775.1|3786.8|3774.8|3787.1|3775.1|3786.8|3774.8|0
1614764690000|2021-03-03 09:44:50|3786.6|3774.6|3784.6|3772.6|3786.6|3774.6|3784.6|3772.6|2
1614764700000|2021-03-03 09:45:00|3785.8|3773.8|3786.1|3774.1|3786.3|3774.3|3785.6|3773.6|1
1614764720000|2021-03-03 09:45:20|||||||||2
1614764740000|2021-03-03 09:45:40|3785.6|3773.6|3786.1|3774.1|3786.1|3774.1|3785.6|3773.6|0
1614764750000|2021-03-03 09:45:50|3782.6|3770.6|3782.1|3770.1|3782.6|3770.6|3782.1|3770.1|4
1614764760000|2021-03-03 09:46:00|3782.6|3770.6|3784.1|3772.1|3785.7|3773.7|3782.6|3770.6|5
1614764770000|2021-03-03 09:46:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1614764780000|2021-03-03 09:46:20|3785|3773|3785.1|3773.1|3785.6|3773.6|3785|3773|2
1614764800000|2021-03-03 09:46:40|3784.8|3772.8|3784.1|3772.1|3784.8|3772.8|3784.1|3772.1|0
1614764810000|2021-03-03 09:46:50|3783.8|3771.8|3783.6|3771.6|3783.8|3771.8|3783.6|3771.6|2
1614764820000|2021-03-03 09:47:00|3783.5|3771.5|3786.6|3774.6|3787.6|3775.6|3783.5|3771.5|3
1614764840000|2021-03-03 09:47:20|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|2
1614764850000|2021-03-03 09:47:30|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|6
1614764870000|2021-03-03 09:47:50|3783.8|3771.8|3783.6|3771.6|3783.8|3771.8|3783.6|3771.6|0
1614764880000|2021-03-03 09:48:00|3784.8|3772.8|3781.6|3769.6|3785.1|3773.1|3781.6|3769.6|17
1614764890000|2021-03-03 09:48:10|3780.9|3768.9|3779.9|3767.9|3781.1|3769.1|3779.6|3767.6|2
1614764900000|2021-03-03 09:48:20|||||||||2
1614764910000|2021-03-03 09:48:30|3780.6|3768.6|3779.3|3767.3|3780.6|3768.6|3779.3|3767.3|7
1614764920000|2021-03-03 09:48:40|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|4
1614764930000|2021-03-03 09:48:50|3781.9|3769.9|3779.6|3767.6|3781.9|3769.9|3779.6|3767.6|5
1614764940000|2021-03-03 09:49:00|3781.3|3769.3|3782.3|3770.3|3783.4|3771.4|3781.3|3769.3|18
1614764950000|2021-03-03 09:49:10|3783|3771|3783.4|3771.4|3783.4|3771.4|3783|3771|1
1614764960000|2021-03-03 09:49:20|3783.8|3771.8|3784.8|3772.8|3784.8|3772.8|3783.8|3771.8|2
1614764970000|2021-03-03 09:49:30|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|3785.3|3773.3|0
1614764980000|2021-03-03 09:49:40|3785.6|3773.6|3786.3|3774.3|3786.3|3774.3|3785.6|3773.6|0
1614764990000|2021-03-03 09:49:50|3786.1|3774.1|3786.3|3774.3|3786.3|3774.3|3786.1|3774.1|0
1614765000000|2021-03-03 09:50:00|3786.4|3774.4|3786.8|3774.8|3787.8|3775.8|3786.4|3774.4|0
1614765010000|2021-03-03 09:50:10|3786.4|3774.4|3786.1|3774.1|3786.6|3774.6|3785.8|3773.8|0
1614765020000|2021-03-03 09:50:20|||||||||2
1614765030000|2021-03-03 09:50:30|3786.3|3774.3|3787.3|3775.3|3787.3|3775.3|3785.1|3773.1|1
1614765040000|2021-03-03 09:50:40|3787.1|3775.1|3786.4|3774.4|3787.1|3775.1|3786.1|3774.1|0
1614765050000|2021-03-03 09:50:50|3786.3|3774.3|3786.6|3774.6|3787.3|3775.3|3786.3|3774.3|0
1614765060000|2021-03-03 09:51:00|3788|3776|3789.3|3777.3|3789.3|3777.3|3788|3776|0
1614765070000|2021-03-03 09:51:10|3789.1|3777.1|3789.4|3777.4|3789.4|3777.4|3789.1|3777.1|0
1614765080000|2021-03-03 09:51:20|3788.9|3776.9|3787.8|3775.8|3789.1|3777.1|3786.3|3774.3|2
1614765090000|2021-03-03 09:51:30|3788.3|3776.3|3788.5|3776.5|3789|3777|3788.3|3776.3|0
1614765100000|2021-03-03 09:51:40|3788|3776|3790.1|3778.1|3790.3|3778.3|3788|3776|4
1614765110000|2021-03-03 09:51:50|3789.4|3777.4|3788.6|3776.6|3789.4|3777.4|3788.6|3776.6|1
1614765120000|2021-03-03 09:52:00|3788.8|3776.8|3789.6|3777.6|3789.9|3777.9|3788.8|3776.8|24
1614765130000|2021-03-03 09:52:10|3789.9|3777.9|3789.2|3777.2|3789.9|3777.9|3789.2|3777.2|1
1614765140000|2021-03-03 09:52:20|3789.1|3777.1|3788.4|3776.4|3789.1|3777.1|3788.4|3776.4|4
1614765150000|2021-03-03 09:52:30|3788.6|3776.6|3787.1|3775.1|3788.6|3776.6|3787.1|3775.1|1
1614765160000|2021-03-03 09:52:40|3786.9|3774.9|3787.1|3775.1|3787.6|3775.6|3786.9|3774.9|4
1614765170000|2021-03-03 09:52:50|3787.6|3775.6|3786|3774|3787.6|3775.6|3786|3774|2
1614765180000|2021-03-03 09:53:00|3785.9|3773.9|3785|3773|3787.1|3775.1|3785|3773|9
1614765190000|2021-03-03 09:53:10|3784.9|3772.9|3784.7|3772.7|3785|3773|3784.7|3772.7|7
1614765200000|2021-03-03 09:53:20|3784.9|3772.9|3785.5|3773.5|3785.5|3773.5|3783.9|3771.9|18
1614765210000|2021-03-03 09:53:30|3786.9|3774.9|3787.1|3775.1|3787.1|3775.1|3784.7|3772.7|5
1614765220000|2021-03-03 09:53:40|3787.6|3775.6|3785.1|3773.1|3788.3|3776.3|3785.1|3773.1|2
1614765230000|2021-03-03 09:53:50|3784.9|3772.9|3784.4|3772.4|3785.1|3773.1|3784.4|3772.4|0
1614765240000|2021-03-03 09:54:00|3784.1|3772.1|3786.9|3774.9|3786.9|3774.9|3783.9|3771.9|2
1614765250000|2021-03-03 09:54:10|3787.3|3775.3|3787.2|3775.2|3787.3|3775.3|3786.9|3774.9|0
1614765260000|2021-03-03 09:54:20|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3
1614765270000|2021-03-03 09:54:30|3787.2|3775.2|3786.6|3774.6|3787.2|3775.2|3786.6|3774.6|0
1614765280000|2021-03-03 09:54:40|3786.2|3774.2|3785.1|3773.1|3786.2|3774.2|3784.6|3772.6|4
1614765290000|2021-03-03 09:54:50|3785.4|3773.4|3785.6|3773.6|3785.6|3773.6|3785.4|3773.4|0
1614765300000|2021-03-03 09:55:00|3786.6|3774.6|3786.2|3774.2|3786.6|3774.6|3786.2|3774.2|0
1614765310000|2021-03-03 09:55:10|3787.6|3775.6|3787.6|3775.6|3788.4|3776.4|3786.6|3774.6|21
1614765320000|2021-03-03 09:55:20|3787.1|3775.1|3787.6|3775.6|3787.6|3775.6|3787.1|3775.1|2
1614765330000|2021-03-03 09:55:30|3787.7|3775.7|3788.6|3776.6|3788.6|3776.6|3787.7|3775.7|0
1614765340000|2021-03-03 09:55:40|3788.9|3776.9|3789.1|3777.1|3789.6|3777.6|3788.9|3776.9|0
1614765350000|2021-03-03 09:55:50|3788.6|3776.6|3788.6|3776.6|3789.1|3777.1|3788.6|3776.6|2
1614765360000|2021-03-03 09:56:00|3789.1|3777.1|3790.2|3778.2|3790.2|3778.2|3789.1|3777.1|0
1614765370000|2021-03-03 09:56:10|3789.9|3777.9|3789.7|3777.7|3790.1|3778.1|3789.6|3777.6|9
1614765380000|2021-03-03 09:56:20|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|2
1614765400000|2021-03-03 09:56:40|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|1
1614765420000|2021-03-03 09:57:00|3790.6|3778.6|3789.6|3777.6|3790.6|3778.6|3789.6|3777.6|3
1614765430000|2021-03-03 09:57:10|3789.9|3777.9|3790.6|3778.6|3790.6|3778.6|3789.9|3777.9|2
1614765440000|2021-03-03 09:57:20|3790.9|3778.9|3790.6|3778.6|3791.1|3779.1|3790.6|3778.6|2
1614765450000|2021-03-03 09:57:30|3790.9|3778.9|3790.1|3778.1|3790.9|3778.9|3789.6|3777.6|8
1614765460000|2021-03-03 09:57:40|3790.4|3778.4|3790.6|3778.6|3790.6|3778.6|3790.4|3778.4|0
1614765480000|2021-03-03 09:58:00|3790.4|3778.4|3790.2|3778.2|3790.4|3778.4|3789.9|3777.9|1
1614765490000|2021-03-03 09:58:10|3789.9|3777.9|3789.9|3777.9|3790.6|3778.6|3789.9|3777.9|3
1614765500000|2021-03-03 09:58:20|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|2
1614765530000|2021-03-03 09:58:50|3791.3|3779.3|3792.6|3780.6|3793.9|3781.9|3791.3|3779.3|22
1614765540000|2021-03-03 09:59:00|3792.9|3780.9|3793.1|3781.1|3794.9|3782.9|3792.6|3780.6|19
1614765550000|2021-03-03 09:59:10|3792.9|3780.9|3793.1|3781.1|3794.6|3782.6|3792.9|3780.9|4
1614765560000|2021-03-03 09:59:20|3792.9|3780.9|3795.6|3783.6|3796.2|3784.2|3792.9|3780.9|59
1614765570000|2021-03-03 09:59:30|3795.7|3783.7|3796.7|3784.7|3796.7|3784.7|3795.6|3783.6|18
1614765580000|2021-03-03 09:59:40|3797.1|3785.1|3798.7|3786.7|3799.2|3787.2|3797.1|3785.1|56
1614765590000|2021-03-03 09:59:50|3799.1|3787.1|3798.2|3786.2|3799.4|3787.4|3798.2|3786.2|2
1614825000000|2021-03-04 02:30:00|3815.1|3803.1|3813.6|3801.6|3815.4|3803.4|3812.9|3800.9|0
1614825010000|2021-03-04 02:30:10|3812.9|3800.9|3810.3|3798.3|3812.9|3800.9|3810.1|3798.1|2
1614825020000|2021-03-04 02:30:20|3809.6|3797.6|3810.1|3798.1|3810.3|3798.3|3809.6|3797.6|0
1614825030000|2021-03-04 02:30:30|3809.9|3797.9|3810.1|3798.1|3810.6|3798.6|3809.6|3797.6|0
1614825040000|2021-03-04 02:30:40|3810.3|3798.3|3810.4|3798.4|3810.4|3798.4|3809.4|3797.4|2
1614825050000|2021-03-04 02:30:50|3810.1|3798.1|3808.9|3796.9|3810.1|3798.1|3808.9|3796.9|0
1614825060000|2021-03-04 02:31:00|3808.4|3796.4|3806.8|3794.8|3808.9|3796.9|3806.6|3794.6|6
1614825070000|2021-03-04 02:31:10|3806.9|3794.9|3807.1|3795.1|3807.1|3795.1|3806.9|3794.9|0
1614825080000|2021-03-04 02:31:20|3806.9|3794.9|3811.6|3799.6|3811.6|3799.6|3805.1|3793.1|14
1614825090000|2021-03-04 02:31:30|3811.8|3799.8|3812.6|3800.6|3813.5|3801.5|3811.8|3799.8|1
1614825100000|2021-03-04 02:31:40|3811.3|3799.3|3809.8|3797.8|3812|3800|3809.8|3797.8|8
1614825110000|2021-03-04 02:31:50|3809.5|3797.5|3807.3|3795.3|3809.5|3797.5|3807.3|3795.3|3
1614825120000|2021-03-04 02:32:00|3807|3795|3808.9|3796.9|3809.6|3797.6|3806.4|3794.4|9
1614825130000|2021-03-04 02:32:10|3809.3|3797.3|3810.4|3798.4|3810.4|3798.4|3809.3|3797.3|0
1614825140000|2021-03-04 02:32:20|3810.6|3798.6|3810.3|3798.3|3811.3|3799.3|3810.3|3798.3|4
1614825150000|2021-03-04 02:32:30|3809.9|3797.9|3809.3|3797.3|3809.9|3797.9|3809.3|3797.3|0
1614825160000|2021-03-04 02:32:40|3809.4|3797.4|3809.4|3797.4|3809.6|3797.6|3809.1|3797.1|1
1614825170000|2021-03-04 02:32:50|3809.3|3797.3|3809.9|3797.9|3809.9|3797.9|3809.3|3797.3|0
1614825180000|2021-03-04 02:33:00|3809.6|3797.6|3810.4|3798.4|3810.4|3798.4|3809.6|3797.6|6
1614825190000|2021-03-04 02:33:10|3809.8|3797.8|3810.9|3798.9|3810.9|3798.9|3809.8|3797.8|0
1614825200000|2021-03-04 02:33:20|3811.1|3799.1|3813.9|3801.9|3813.9|3801.9|3811.1|3799.1|2
1614825210000|2021-03-04 02:33:30|3813.4|3801.4|3814.3|3802.3|3814.6|3802.6|3813.4|3801.4|2
1614825220000|2021-03-04 02:33:40|3813.6|3801.6|3813.4|3801.4|3814.6|3802.6|3813.4|3801.4|26
1614825230000|2021-03-04 02:33:50|3813.1|3801.1|3812.8|3800.8|3813.3|3801.3|3812.4|3800.4|0
1614825240000|2021-03-04 02:34:00|3812.6|3800.6|3810.8|3798.8|3812.6|3800.6|3810.8|3798.8|0
1614825250000|2021-03-04 02:34:10|3810.4|3798.4|3808.9|3796.9|3810.4|3798.4|3808.9|3796.9|1
1614825260000|2021-03-04 02:34:20|3809.1|3797.1|3808.4|3796.4|3809.4|3797.4|3808.4|3796.4|1
1614825270000|2021-03-04 02:34:30|3807.9|3795.9|3808.6|3796.6|3808.6|3796.6|3807.9|3795.9|5
1614825280000|2021-03-04 02:34:40|3808.2|3796.2|3808.1|3796.1|3808.2|3796.2|3808.1|3796.1|1
1614825290000|2021-03-04 02:34:50|3808.4|3796.4|3810.1|3798.1|3810.1|3798.1|3808.4|3796.4|7
1614825300000|2021-03-04 02:35:00|||||||||79
1614825310000|2021-03-04 02:35:10|3810.6|3798.6|3810.7|3798.7|3810.7|3798.7|3810.6|3798.6|2
1614825320000|2021-03-04 02:35:20|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1614825330000|2021-03-04 02:35:30|3810.3|3798.3|3810.6|3798.6|3810.6|3798.6|3810.3|3798.3|0
1614825340000|2021-03-04 02:35:40|3811.2|3799.2|3810.9|3798.9|3811.2|3799.2|3810.9|3798.9|0
1614825350000|2021-03-04 02:35:50|3810.7|3798.7|3810.9|3798.9|3810.9|3798.9|3810.7|3798.7|0
1614825360000|2021-03-04 02:36:00|3810.6|3798.6|3810.4|3798.4|3811.2|3799.2|3810.3|3798.3|16
1614825370000|2021-03-04 02:36:10|3810.1|3798.1|3810.4|3798.4|3811.2|3799.2|3810.1|3798.1|2
1614825380000|2021-03-04 02:36:20|||||||||1
1614825390000|2021-03-04 02:36:30|3810.7|3798.7|3810.4|3798.4|3810.7|3798.7|3810.1|3798.1|28
1614825400000|2021-03-04 02:36:40|3809.9|3797.9|3807.4|3795.4|3809.9|3797.9|3807.4|3795.4|1
1614825410000|2021-03-04 02:36:50|3806.9|3794.9|3804.9|3792.9|3806.9|3794.9|3804.9|3792.9|0
1614825420000|2021-03-04 02:37:00|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1614825430000|2021-03-04 02:37:10|3804.1|3792.1|3802.9|3790.9|3804.1|3792.1|3802.9|3790.9|0
1614825440000|2021-03-04 02:37:20|3801.2|3789.2|3801.4|3789.4|3801.4|3789.4|3800.6|3788.6|20
1614825450000|2021-03-04 02:37:30|3801.9|3789.9|3802.6|3790.6|3802.6|3790.6|3801.9|3789.9|0
1614825460000|2021-03-04 02:37:40|3802.7|3790.7|3803.1|3791.1|3803.7|3791.7|3802.7|3790.7|2
1614825470000|2021-03-04 02:37:50|3803.4|3791.4|3802.4|3790.4|3803.6|3791.6|3802.4|3790.4|0
1614825480000|2021-03-04 02:38:00|3801.9|3789.9|3801.1|3789.1|3801.9|3789.9|3801.1|3789.1|0
1614825490000|2021-03-04 02:38:10|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.6|3788.6|0
1614825500000|2021-03-04 02:38:20|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|0
1614825510000|2021-03-04 02:38:30|3801.6|3789.6|3801.9|3789.9|3802|3790|3801.6|3789.6|0
1614825520000|2021-03-04 02:38:40|3802|3790|3801.9|3789.9|3802|3790|3801.6|3789.6|0
1614825530000|2021-03-04 02:38:50|3801.7|3789.7|3801.7|3789.7|3801.9|3789.9|3801.7|3789.7|0
1614825540000|2021-03-04 02:39:00|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|0
1614825550000|2021-03-04 02:39:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1614825570000|2021-03-04 02:39:30|3801.9|3789.9|3802.4|3790.4|3802.4|3790.4|3801.9|3789.9|2
1614825590000|2021-03-04 02:39:50|3802.9|3790.9|3803|3791|3803|3791|3802.7|3790.7|0
1614825600000|2021-03-04 02:40:00|3803.5|3791.5|3802.1|3790.1|3803.5|3791.5|3802.1|3790.1|0
1614825610000|2021-03-04 02:40:10|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|0
1614825620000|2021-03-04 02:40:20|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|0
1614825630000|2021-03-04 02:40:30|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1614825640000|2021-03-04 02:40:40|3801.4|3789.4|3801.2|3789.2|3801.5|3789.5|3801.2|3789.2|0
1614825670000|2021-03-04 02:41:10|||||||||6
1614825730000|2021-03-04 02:42:10|3801.7|3789.7|3801.9|3789.9|3801.9|3789.9|3801.4|3789.4|3
1614825740000|2021-03-04 02:42:20|3801.7|3789.7|3801.9|3789.9|3801.9|3789.9|3801.2|3789.2|4
1614825750000|2021-03-04 02:42:30|3802.2|3790.2|3803.2|3791.2|3803.2|3791.2|3802.2|3790.2|6
1614825760000|2021-03-04 02:42:40|3803.9|3791.9|3803.9|3791.9|3804.2|3792.2|3803.9|3791.9|6
1614825770000|2021-03-04 02:42:50|3804.2|3792.2|3803.9|3791.9|3804.4|3792.4|3803.7|3791.7|0
1614825780000|2021-03-04 02:43:00|3804.2|3792.2|3803.7|3791.7|3804.4|3792.4|3802.5|3790.5|17
1614825800000|2021-03-04 02:43:20|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.7|3791.7|0
1614825810000|2021-03-04 02:43:30|3803.7|3791.7|3803.9|3791.9|3803.9|3791.9|3803.7|3791.7|0
1614825820000|2021-03-04 02:43:40|3803.7|3791.7|3804|3792|3805.2|3793.2|3803.7|3791.7|2
1614825830000|2021-03-04 02:43:50|3804.2|3792.2|3804.5|3792.5|3804.9|3792.9|3803.9|3791.9|23
1614825840000|2021-03-04 02:44:00|3804.9|3792.9|3804.5|3792.5|3804.9|3792.9|3804.4|3792.4|0
1614825850000|2021-03-04 02:44:10|3804.4|3792.4|3804.5|3792.5|3804.7|3792.7|3804.4|3792.4|0
1614825860000|2021-03-04 02:44:20|3804.4|3792.4|3805|3793|3805.5|3793.5|3804.4|3792.4|0
1614825870000|2021-03-04 02:44:30|3804.9|3792.9|3806.2|3794.2|3806.4|3794.4|3804.9|3792.9|4
1614825880000|2021-03-04 02:44:40|3806.6|3794.6|3806.1|3794.1|3806.7|3794.7|3806.1|3794.1|0
1614825890000|2021-03-04 02:44:50|3806.7|3794.7|3806.1|3794.1|3806.9|3794.9|3806.1|3794.1|0
1614825900000|2021-03-04 02:45:00|3806.4|3794.4|3806.7|3794.7|3807.6|3795.6|3806.1|3794.1|7
1614825910000|2021-03-04 02:45:10|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|100
1614825920000|2021-03-04 02:45:20|3807.5|3795.5|3809.6|3797.6|3809.6|3797.6|3807.2|3795.2|1
1614825930000|2021-03-04 02:45:30|3809.9|3797.9|3811.6|3799.6|3811.6|3799.6|3809.9|3797.9|0
1614825940000|2021-03-04 02:45:40|3811.9|3799.9|3812.6|3800.6|3812.6|3800.6|3811.9|3799.9|0
1614825950000|2021-03-04 02:45:50|3813.1|3801.1|3812.7|3800.7|3813.2|3801.2|3812.7|3800.7|0
1614825960000|2021-03-04 02:46:00|3812.6|3800.6|3814.2|3802.2|3814.2|3802.2|3812.6|3800.6|1
1614825970000|2021-03-04 02:46:10|3815.4|3803.4|3816.1|3804.1|3816.2|3804.2|3815.4|3803.4|0
1614825980000|2021-03-04 02:46:20|3816.2|3804.2|3816.1|3804.1|3816.2|3804.2|3816.1|3804.1|0
1614825990000|2021-03-04 02:46:30|3816.4|3804.4|3815.9|3803.9|3816.4|3804.4|3815.9|3803.9|0
1614826000000|2021-03-04 02:46:40|3815.4|3803.4|3815.6|3803.6|3815.6|3803.6|3814.6|3802.6|0
1614826010000|2021-03-04 02:46:50|3816.1|3804.1|3816.6|3804.6|3816.6|3804.6|3816.1|3804.1|0
1614826020000|2021-03-04 02:47:00|3816.7|3804.7|3819.7|3807.7|3820.2|3808.2|3816.7|3804.7|0
1614826030000|2021-03-04 02:47:10|3819.4|3807.4|3818.4|3806.4|3819.4|3807.4|3818.4|3806.4|0
1614826040000|2021-03-04 02:47:20|3817.9|3805.9|3818.4|3806.4|3818.4|3806.4|3817.9|3805.9|0
1614826050000|2021-03-04 02:47:30|3817.9|3805.9|3823.2|3811.2|3823.2|3811.2|3817.9|3805.9|3
1614826060000|2021-03-04 02:47:40|3821|3809|3823.5|3811.5|3823.5|3811.5|3820.7|3808.7|10
1614826070000|2021-03-04 02:47:50|3823.9|3811.9|3826|3814|3826.5|3814.5|3823.9|3811.9|1
1614826080000|2021-03-04 02:48:00|3826.5|3814.5|3823.5|3811.5|3826.5|3814.5|3823.5|3811.5|31
1614826090000|2021-03-04 02:48:10|3823.4|3811.4|3823.9|3811.9|3824.5|3812.5|3823|3811|6
1614826100000|2021-03-04 02:48:20|3823.5|3811.5|3822.5|3810.5|3825.4|3813.4|3822.5|3810.5|5
1614826110000|2021-03-04 02:48:30|3821.9|3809.9|3822.4|3810.4|3822.4|3810.4|3821.9|3809.9|20
1614826120000|2021-03-04 02:48:40|3821.9|3809.9|3820.9|3808.9|3822.5|3810.5|3819.9|3807.9|0
1614826130000|2021-03-04 02:48:50|3821.9|3809.9|3821.4|3809.4|3821.9|3809.9|3820.9|3808.9|0
1614826140000|2021-03-04 02:49:00|3821.7|3809.7|3821.9|3809.9|3822|3810|3821.7|3809.7|0
1614826150000|2021-03-04 02:49:10|3822.2|3810.2|3823.7|3811.7|3823.7|3811.7|3822.2|3810.2|22
1614826160000|2021-03-04 02:49:20|3824.2|3812.2|3823|3811|3824.2|3812.2|3822.9|3810.9|3
1614826170000|2021-03-04 02:49:30|3822.9|3810.9|3822.5|3810.5|3822.9|3810.9|3822.5|3810.5|1
1614826180000|2021-03-04 02:49:40|3821.7|3809.7|3821|3809|3821.7|3809.7|3821|3809|0
1614826190000|2021-03-04 02:49:50|3820.5|3808.5|3824.5|3812.5|3824.5|3812.5|3820.5|3808.5|33
1614826200000|2021-03-04 02:50:00|||||||||9
1614826210000|2021-03-04 02:50:10|3824.2|3812.2|3823.2|3811.2|3824.2|3812.2|3822.7|3810.7|20
1614826220000|2021-03-04 02:50:20|3822.9|3810.9|3821.2|3809.2|3822.9|3810.9|3820.7|3808.7|1
1614826230000|2021-03-04 02:50:30|3820.9|3808.9|3821.2|3809.2|3821.2|3809.2|3820.7|3808.7|0
1614826240000|2021-03-04 02:50:40|3820.5|3808.5|3820.2|3808.2|3820.5|3808.5|3820.2|3808.2|0
1614826250000|2021-03-04 02:50:50|3820.4|3808.4|3820.4|3808.4|3820.7|3808.7|3820.4|3808.4|2
1614826260000|2021-03-04 02:51:00|3820|3808|3820.5|3808.5|3820.5|3808.5|3820|3808|0
1614826270000|2021-03-04 02:51:10|3820.9|3808.9|3824.9|3812.9|3824.9|3812.9|3820.5|3808.5|4
1614826290000|2021-03-04 02:51:30|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1614826300000|2021-03-04 02:51:40|3824.7|3812.7|3824.4|3812.4|3824.7|3812.7|3824.4|3812.4|0
1614826310000|2021-03-04 02:51:50|3824.7|3812.7|3825.4|3813.4|3825.4|3813.4|3824.7|3812.7|0
1614826320000|2021-03-04 02:52:00|3825.2|3813.2|3826.4|3814.4|3826.9|3814.9|3825.2|3813.2|0
1614826330000|2021-03-04 02:52:10|3826.2|3814.2|3826.5|3814.5|3826.9|3814.9|3826.2|3814.2|0
1614826340000|2021-03-04 02:52:20|3826.2|3814.2|3827.2|3815.2|3827.2|3815.2|3826.2|3814.2|1
1614826350000|2021-03-04 02:52:30|3827.4|3815.4|3827.7|3815.7|3828.2|3816.2|3827.4|3815.4|0
1614826360000|2021-03-04 02:52:40|3828|3816|3828.9|3816.9|3828.9|3816.9|3828|3816|3
1614826370000|2021-03-04 02:52:50|3829.2|3817.2|3829.7|3817.7|3829.9|3817.9|3829.2|3817.2|0
1614826380000|2021-03-04 02:53:00|3829.4|3817.4|3829.4|3817.4|3829.9|3817.9|3829.2|3817.2|0
1614826390000|2021-03-04 02:53:10|3828.9|3816.9|3829.7|3817.7|3830.2|3818.2|3828.9|3816.9|0
1614826400000|2021-03-04 02:53:20|3829.4|3817.4|3830.4|3818.4|3830.4|3818.4|3828.9|3816.9|0
1614826410000|2021-03-04 02:53:30|3830.2|3818.2|3831.2|3819.2|3831.9|3819.9|3830|3818|0
1614826420000|2021-03-04 02:53:40|3831.4|3819.4|3831.2|3819.2|3831.4|3819.4|3830.9|3818.9|0
1614826430000|2021-03-04 02:53:50|3831|3819|3830.4|3818.4|3831|3819|3830.4|3818.4|0
1614826440000|2021-03-04 02:54:00|3830|3818|3829.9|3817.9|3830.9|3818.9|3829.9|3817.9|0
1614826450000|2021-03-04 02:54:10|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|0
1614826460000|2021-03-04 02:54:20|3829.9|3817.9|3829.2|3817.2|3829.9|3817.9|3829.2|3817.2|2
1614826470000|2021-03-04 02:54:30|3828.5|3816.5|3828.5|3816.5|3829|3817|3828.2|3816.2|4
1614826480000|2021-03-04 02:54:40|3828.7|3816.7|3828.2|3816.2|3828.8|3816.8|3828.2|3816.2|0
1614826490000|2021-03-04 02:54:50|3828.3|3816.3|3829.2|3817.2|3829.8|3817.8|3828.3|3816.3|1
1614826500000|2021-03-04 02:55:00|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|0
1614826510000|2021-03-04 02:55:10|3828.7|3816.7|3827.8|3815.8|3828.7|3816.7|3827.8|3815.8|2
1614826520000|2021-03-04 02:55:20|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|0
1614826530000|2021-03-04 02:55:30|3828.8|3816.8|3829.8|3817.8|3829.8|3817.8|3828.8|3816.8|0
1614826540000|2021-03-04 02:55:40|3829.2|3817.2|3829.3|3817.3|3829.8|3817.8|3828.8|3816.8|0
1614826550000|2021-03-04 02:55:50|3829.7|3817.7|3828.8|3816.8|3829.8|3817.8|3828.8|3816.8|0
1614826590000|2021-03-04 02:56:30|3830|3818|3829.5|3817.5|3830.2|3818.2|3829.5|3817.5|1
1614826600000|2021-03-04 02:56:40|3830|3818|3829.7|3817.7|3830.2|3818.2|3829.7|3817.7|4
1614826610000|2021-03-04 02:56:50|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|11
1614826620000|2021-03-04 02:57:00|3830.7|3818.7|3831.3|3819.3|3831.3|3819.3|3830.7|3818.7|12
1614826630000|2021-03-04 02:57:10|3831.7|3819.7|3833.8|3821.8|3833.8|3821.8|3831.3|3819.3|1
1614826640000|2021-03-04 02:57:20|3833.5|3821.5|3833.3|3821.3|3833.5|3821.5|3833.2|3821.2|1
1614825000000|2021-03-04 02:30:00|3815.1|3803.1|3813.6|3801.6|3815.4|3803.4|3812.9|3800.9|0
1614826650000|2021-03-04 02:57:30|3833.7|3821.7|3834.2|3822.2|3834.2|3822.2|3833.7|3821.7|0
1614826660000|2021-03-04 02:57:40|3834|3822|3833.3|3821.3|3834|3822|3833.3|3821.3|22
1614825010000|2021-03-04 02:30:10|3812.9|3800.9|3810.3|3798.3|3812.9|3800.9|3810.1|3798.1|2
1614826670000|2021-03-04 02:57:50|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|1
1614825020000|2021-03-04 02:30:20|3809.6|3797.6|3810.1|3798.1|3810.3|3798.3|3809.6|3797.6|0
1614826690000|2021-03-04 02:58:10|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|0
1614826700000|2021-03-04 02:58:20|3833.7|3821.7|3835.7|3823.7|3835.7|3823.7|3833.7|3821.7|8
1614825030000|2021-03-04 02:30:30|3809.9|3797.9|3810.1|3798.1|3810.6|3798.6|3809.6|3797.6|0
1614826710000|2021-03-04 02:58:30|3836.5|3824.5|3837.2|3825.2|3837.7|3825.7|3836.5|3824.5|0
1614825040000|2021-03-04 02:30:40|3810.3|3798.3|3810.4|3798.4|3810.4|3798.4|3809.4|3797.4|2
1614826720000|2021-03-04 02:58:40|3837|3825|3836|3824|3837|3825|3836|3824|2
1614825050000|2021-03-04 02:30:50|3810.1|3798.1|3808.9|3796.9|3810.1|3798.1|3808.9|3796.9|0
1614826730000|2021-03-04 02:58:50|3835.7|3823.7|3836|3824|3836.2|3824.2|3835.7|3823.7|0
1614825060000|2021-03-04 02:31:00|3808.4|3796.4|3806.8|3794.8|3808.9|3796.9|3806.6|3794.6|6
1614826740000|2021-03-04 02:59:00|3836.2|3824.2|3834.8|3822.8|3836.2|3824.2|3834.7|3822.7|2
1614825070000|2021-03-04 02:31:10|3806.9|3794.9|3807.1|3795.1|3807.1|3795.1|3806.9|3794.9|0
1614826750000|2021-03-04 02:59:10|3835|3823|3837.7|3825.7|3837.7|3825.7|3835|3823|1
1614826760000|2021-03-04 02:59:20|3837.2|3825.2|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|5
1614825080000|2021-03-04 02:31:20|3806.9|3794.9|3811.6|3799.6|3811.6|3799.6|3805.1|3793.1|14
1614826770000|2021-03-04 02:59:30|3837.3|3825.3|3839|3827|3839|3827|3837.3|3825.3|1
1614825090000|2021-03-04 02:31:30|3811.8|3799.8|3812.6|3800.6|3813.5|3801.5|3811.8|3799.8|1
1614826780000|2021-03-04 02:59:40|3839.2|3827.2|3838.2|3826.2|3839.2|3827.2|3837.5|3825.5|2
1614825100000|2021-03-04 02:31:40|3811.3|3799.3|3809.8|3797.8|3812|3800|3809.8|3797.8|8
1614826790000|2021-03-04 02:59:50|3838.5|3826.5|3838.2|3826.2|3839.2|3827.2|3838.2|3826.2|0
1614825110000|2021-03-04 02:31:50|3809.5|3797.5|3807.3|3795.3|3809.5|3797.5|3807.3|3795.3|3
1614826800000|2021-03-04 03:00:00|3839.2|3827.2|3840.5|3828.5|3840.5|3828.5|3839|3827|6
1614825120000|2021-03-04 02:32:00|3807|3795|3808.9|3796.9|3809.6|3797.6|3806.4|3794.4|9
1614826810000|2021-03-04 03:00:10|3838.8|3826.8|3838.3|3826.3|3838.8|3826.8|3838.3|3826.3|3
1614826820000|2021-03-04 03:00:20|3838.2|3826.2|3839.7|3827.7|3839.7|3827.7|3838.2|3826.2|19
1614826830000|2021-03-04 03:00:30|3839.8|3827.8|3839.8|3827.8|3840.2|3828.2|3839.8|3827.8|0
1614825130000|2021-03-04 02:32:10|3809.3|3797.3|3810.4|3798.4|3810.4|3798.4|3809.3|3797.3|0
1614826840000|2021-03-04 03:00:40|3839.7|3827.7|3840.2|3828.2|3840.2|3828.2|3839.3|3827.3|0
1614825140000|2021-03-04 02:32:20|3810.6|3798.6|3810.3|3798.3|3811.3|3799.3|3810.3|3798.3|4
1614826850000|2021-03-04 03:00:50|3839.7|3827.7|3839.5|3827.5|3839.7|3827.7|3838.7|3826.7|11
1614826860000|2021-03-04 03:01:00|3839.8|3827.8|3838.8|3826.8|3840.2|3828.2|3838.8|3826.8|6
1614825150000|2021-03-04 02:32:30|3809.9|3797.9|3809.3|3797.3|3809.9|3797.9|3809.3|3797.3|0
1614826870000|2021-03-04 03:01:10|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1614825160000|2021-03-04 02:32:40|3809.4|3797.4|3809.4|3797.4|3809.6|3797.6|3809.1|3797.1|1
1614826880000|2021-03-04 03:01:20|3837.8|3825.8|3834.7|3822.7|3837.8|3825.8|3834.7|3822.7|0
1614825170000|2021-03-04 02:32:50|3809.3|3797.3|3809.9|3797.9|3809.9|3797.9|3809.3|3797.3|0
1614826890000|2021-03-04 03:01:30|3834.3|3822.3|3832.3|3820.3|3834.3|3822.3|3831.8|3819.8|0
1614825180000|2021-03-04 02:33:00|3809.6|3797.6|3810.4|3798.4|3810.4|3798.4|3809.6|3797.6|6
1614826900000|2021-03-04 03:01:40|3832.7|3820.7|3830.3|3818.3|3832.8|3820.8|3830.3|3818.3|0
1614825190000|2021-03-04 02:33:10|3809.8|3797.8|3810.9|3798.9|3810.9|3798.9|3809.8|3797.8|0
1614826910000|2021-03-04 03:01:50|3829.8|3817.8|3830.5|3818.5|3831.5|3819.5|3829.8|3817.8|0
1614825200000|2021-03-04 02:33:20|3811.1|3799.1|3813.9|3801.9|3813.9|3801.9|3811.1|3799.1|2
1614826920000|2021-03-04 03:02:00|3830.3|3818.3|3830.3|3818.3|3830.5|3818.5|3830.2|3818.2|0
1614825210000|2021-03-04 02:33:30|3813.4|3801.4|3814.3|3802.3|3814.6|3802.6|3813.4|3801.4|2
1614826930000|2021-03-04 03:02:10|3829.8|3817.8|3829.3|3817.3|3829.8|3817.8|3829.3|3817.3|0
1614826940000|2021-03-04 03:02:20|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.3|3816.3|0
1614825220000|2021-03-04 02:33:40|3813.6|3801.6|3813.4|3801.4|3814.6|3802.6|3813.4|3801.4|26
1614826950000|2021-03-04 03:02:30|3829|3817|3826.7|3814.7|3829.3|3817.3|3826.7|3814.7|0
1614825230000|2021-03-04 02:33:50|3813.1|3801.1|3812.8|3800.8|3813.3|3801.3|3812.4|3800.4|0
1614826960000|2021-03-04 03:02:40|3826.8|3814.8|3827.8|3815.8|3827.8|3815.8|3826.7|3814.7|0
1614825240000|2021-03-04 02:34:00|3812.6|3800.6|3810.8|3798.8|3812.6|3800.6|3810.8|3798.8|0
1614826970000|2021-03-04 03:02:50|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|0
1614825250000|2021-03-04 02:34:10|3810.4|3798.4|3808.9|3796.9|3810.4|3798.4|3808.9|3796.9|1
1614826980000|2021-03-04 03:03:00|3826.8|3814.8|3826.3|3814.3|3826.8|3814.8|3825.8|3813.8|0
1614826990000|2021-03-04 03:03:10|3825.8|3813.8|3826|3814|3826|3814|3825.8|3813.8|0
1614825260000|2021-03-04 02:34:20|3809.1|3797.1|3808.4|3796.4|3809.4|3797.4|3808.4|3796.4|1
1614827000000|2021-03-04 03:03:20|3825.8|3813.8|3826.2|3814.2|3826.2|3814.2|3825.3|3813.3|5
1614825270000|2021-03-04 02:34:30|3807.9|3795.9|3808.6|3796.6|3808.6|3796.6|3807.9|3795.9|5
1614827010000|2021-03-04 03:03:30|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|0
1614825280000|2021-03-04 02:34:40|3808.2|3796.2|3808.1|3796.1|3808.2|3796.2|3808.1|3796.1|1
1614827020000|2021-03-04 03:03:40|3826.5|3814.5|3827.5|3815.5|3827.5|3815.5|3826.5|3814.5|2
1614827030000|2021-03-04 03:03:50|3828|3816|3828.1|3816.1|3828.1|3816.1|3828|3816|0
1614825290000|2021-03-04 02:34:50|3808.4|3796.4|3810.1|3798.1|3810.1|3798.1|3808.4|3796.4|7
1614827040000|2021-03-04 03:04:00|3829.2|3817.2|3829.3|3817.3|3829.3|3817.3|3829.2|3817.2|1
1614825300000|2021-03-04 02:35:00|||||||||79
1614827050000|2021-03-04 03:04:10|3829|3817|3830|3818|3830|3818|3829|3817|0
1614827060000|2021-03-04 03:04:20|3830.3|3818.3|3830.7|3818.7|3830.7|3818.7|3830.3|3818.3|0
1614825310000|2021-03-04 02:35:10|3810.6|3798.6|3810.7|3798.7|3810.7|3798.7|3810.6|3798.6|2
1614827070000|2021-03-04 03:04:30|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|43
1614825320000|2021-03-04 02:35:20|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|3810.4|3798.4|0
1614827080000|2021-03-04 03:04:40|3830.7|3818.7|3831.5|3819.5|3831.5|3819.5|3830.7|3818.7|0
1614825330000|2021-03-04 02:35:30|3810.3|3798.3|3810.6|3798.6|3810.6|3798.6|3810.3|3798.3|0
1614827090000|2021-03-04 03:04:50|||||||||2
1614825340000|2021-03-04 02:35:40|3811.2|3799.2|3810.9|3798.9|3811.2|3799.2|3810.9|3798.9|0
1614827100000|2021-03-04 03:05:00|3831.7|3819.7|3831.2|3819.2|3831.7|3819.7|3831.2|3819.2|15
1614825350000|2021-03-04 02:35:50|3810.7|3798.7|3810.9|3798.9|3810.9|3798.9|3810.7|3798.7|0
1614827110000|2021-03-04 03:05:10|3831|3819|3830|3818|3831|3819|3829.3|3817.3|16
1614825360000|2021-03-04 02:36:00|3810.6|3798.6|3810.4|3798.4|3811.2|3799.2|3810.3|3798.3|16
1614827120000|2021-03-04 03:05:20|3829.8|3817.8|3828.8|3816.8|3829.8|3817.8|3828.8|3816.8|0
1614825370000|2021-03-04 02:36:10|3810.1|3798.1|3810.4|3798.4|3811.2|3799.2|3810.1|3798.1|2
1614827130000|2021-03-04 03:05:30|3829|3817|3829|3817|3829|3817|3829|3817|0
1614825380000|2021-03-04 02:36:20|||||||||1
1614827140000|2021-03-04 03:05:40|3828.8|3816.8|3830.8|3818.8|3830.8|3818.8|3828.8|3816.8|2
1614825390000|2021-03-04 02:36:30|3810.7|3798.7|3810.4|3798.4|3810.7|3798.7|3810.1|3798.1|28
1614827150000|2021-03-04 03:05:50|||||||||1
1614827160000|2021-03-04 03:06:00|||||||||1
1614825400000|2021-03-04 02:36:40|3809.9|3797.9|3807.4|3795.4|3809.9|3797.9|3807.4|3795.4|1
1614827170000|2021-03-04 03:06:10|3831.6|3819.6|3833.5|3821.5|3833.8|3821.8|3831.1|3819.1|1
1614825410000|2021-03-04 02:36:50|3806.9|3794.9|3804.9|3792.9|3806.9|3794.9|3804.9|3792.9|0
1614827180000|2021-03-04 03:06:20|3833.3|3821.3|3831.1|3819.1|3833.3|3821.3|3831.1|3819.1|0
1614825420000|2021-03-04 02:37:00|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|0
1614827190000|2021-03-04 03:06:30|3830.1|3818.1|3829.1|3817.1|3830.1|3818.1|3829.1|3817.1|0
1614827200000|2021-03-04 03:06:40|3828.6|3816.6|3827.1|3815.1|3828.6|3816.6|3827.1|3815.1|0
1614827220000|2021-03-04 03:07:00|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|0
1614827230000|2021-03-04 03:07:10|3829.1|3817.1|3829.6|3817.6|3829.6|3817.6|3829.1|3817.1|0
1614827240000|2021-03-04 03:07:20|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|0
1614827250000|2021-03-04 03:07:30|3830.6|3818.6|3830.8|3818.8|3831.1|3819.1|3830.1|3818.1|0
1614827260000|2021-03-04 03:07:40|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|1
1614827280000|2021-03-04 03:08:00|3830.6|3818.6|3827.3|3815.3|3830.6|3818.6|3827.3|3815.3|7
1614827290000|2021-03-04 03:08:10|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|14
1614825430000|2021-03-04 02:37:10|3804.1|3792.1|3802.9|3790.9|3804.1|3792.1|3802.9|3790.9|0
1614827300000|2021-03-04 03:08:20|3826.1|3814.1|3826.8|3814.8|3826.8|3814.8|3826.1|3814.1|2
1614827310000|2021-03-04 03:08:30|3824|3812|3824.6|3812.6|3825|3813|3824|3812|5
1614825440000|2021-03-04 02:37:20|3801.2|3789.2|3801.4|3789.4|3801.4|3789.4|3800.6|3788.6|20
1614827320000|2021-03-04 03:08:40|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|0
1614825450000|2021-03-04 02:37:30|3801.9|3789.9|3802.6|3790.6|3802.6|3790.6|3801.9|3789.9|0
1614827330000|2021-03-04 03:08:50|3824.6|3812.6|3825.1|3813.1|3825.1|3813.1|3824.6|3812.6|0
1614825460000|2021-03-04 02:37:40|3802.7|3790.7|3803.1|3791.1|3803.7|3791.7|3802.7|3790.7|2
1614827340000|2021-03-04 03:09:00|3826.1|3814.1|3825.5|3813.5|3826.1|3814.1|3825.5|3813.5|3
1614825470000|2021-03-04 02:37:50|3803.4|3791.4|3802.4|3790.4|3803.6|3791.6|3802.4|3790.4|0
1614827350000|2021-03-04 03:09:10|3825.6|3813.6|3826|3814|3826.5|3814.5|3825.6|3813.6|1
1614825480000|2021-03-04 02:38:00|3801.9|3789.9|3801.1|3789.1|3801.9|3789.9|3801.1|3789.1|0
1614827360000|2021-03-04 03:09:20|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1614825490000|2021-03-04 02:38:10|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.6|3788.6|0
1614827370000|2021-03-04 03:09:30|3826|3814|3826|3814|3826|3814|3825.5|3813.5|0
1614827380000|2021-03-04 03:09:40|3826.3|3814.3|3827.8|3815.8|3827.8|3815.8|3826.3|3814.3|19
1614825500000|2021-03-04 02:38:20|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|0
1614827390000|2021-03-04 03:09:50|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1614827400000|2021-03-04 03:10:00|3827.3|3815.3|3828.4|3816.4|3828.4|3816.4|3827.3|3815.3|0
1614825510000|2021-03-04 02:38:30|3801.6|3789.6|3801.9|3789.9|3802|3790|3801.6|3789.6|0
1614827410000|2021-03-04 03:10:10|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.1|3816.1|0
1614827420000|2021-03-04 03:10:20|3828.9|3816.9|3833.1|3821.1|3833.1|3821.1|3828.9|3816.9|2
1614825520000|2021-03-04 02:38:40|3802|3790|3801.9|3789.9|3802|3790|3801.6|3789.6|0
1614827430000|2021-03-04 03:10:30|3834.1|3822.1|3834.3|3822.3|3835.1|3823.1|3833.8|3821.8|0
1614825530000|2021-03-04 02:38:50|3801.7|3789.7|3801.7|3789.7|3801.9|3789.9|3801.7|3789.7|0
1614827440000|2021-03-04 03:10:40|3834|3822|3834.3|3822.3|3834.3|3822.3|3834|3822|0
1614825540000|2021-03-04 02:39:00|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|0
1614827450000|2021-03-04 03:10:50|3834|3822|3834.3|3822.3|3834.3|3822.3|3834|3822|0
1614825550000|2021-03-04 02:39:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1614827460000|2021-03-04 03:11:00|3833.8|3821.8|3833.8|3821.8|3834.3|3822.3|3833.8|3821.8|0
1614825570000|2021-03-04 02:39:30|3801.9|3789.9|3802.4|3790.4|3802.4|3790.4|3801.9|3789.9|2
1614827470000|2021-03-04 03:11:10|3834.6|3822.6|3834.5|3822.5|3834.6|3822.6|3834.5|3822.5|5
1614827480000|2021-03-04 03:11:20|3834.3|3822.3|3832.8|3820.8|3834.3|3822.3|3832.8|3820.8|20
1614827490000|2021-03-04 03:11:30|3832.6|3820.6|3832.1|3820.1|3832.6|3820.6|3832.1|3820.1|0
1614827500000|2021-03-04 03:11:40|3832.3|3820.3|3833.3|3821.3|3833.5|3821.5|3832.1|3820.1|2
1614827510000|2021-03-04 03:11:50|3833.6|3821.6|3833.1|3821.1|3833.8|3821.8|3833.1|3821.1|20
1614825590000|2021-03-04 02:39:50|3802.9|3790.9|3803|3791|3803|3791|3802.7|3790.7|0
1614827520000|2021-03-04 03:12:00|3832.8|3820.8|3833.8|3821.8|3833.8|3821.8|3832.3|3820.3|4
1614827530000|2021-03-04 03:12:10|3833.5|3821.5|3833|3821|3833.5|3821.5|3832.5|3820.5|0
1614825600000|2021-03-04 02:40:00|3803.5|3791.5|3802.1|3790.1|3803.5|3791.5|3802.1|3790.1|0
1614827550000|2021-03-04 03:12:30|3833.3|3821.3|3834.4|3822.4|3834.4|3822.4|3833.3|3821.3|0
1614825610000|2021-03-04 02:40:10|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|0
1614827560000|2021-03-04 03:12:40|3834.3|3822.3|3834.4|3822.4|3834.4|3822.4|3833.8|3821.8|0
1614825620000|2021-03-04 02:40:20|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|3801.2|3789.2|0
1614827570000|2021-03-04 03:12:50|3834.3|3822.3|3835.9|3823.9|3835.9|3823.9|3834.3|3822.3|0
1614825630000|2021-03-04 02:40:30|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1614827580000|2021-03-04 03:13:00|3835.6|3823.6|3834.9|3822.9|3835.6|3823.6|3834.9|3822.9|0
1614825640000|2021-03-04 02:40:40|3801.4|3789.4|3801.2|3789.2|3801.5|3789.5|3801.2|3789.2|0
1614827590000|2021-03-04 03:13:10|3835.4|3823.4|3833.8|3821.8|3835.4|3823.4|3833.8|3821.8|2
1614825670000|2021-03-04 02:41:10|||||||||6
1614827600000|2021-03-04 03:13:20|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|2
1614825730000|2021-03-04 02:42:10|3801.7|3789.7|3801.9|3789.9|3801.9|3789.9|3801.4|3789.4|3
1614827610000|2021-03-04 03:13:30|3833.5|3821.5|3833.1|3821.1|3833.5|3821.5|3833.1|3821.1|0
1614825740000|2021-03-04 02:42:20|3801.7|3789.7|3801.9|3789.9|3801.9|3789.9|3801.2|3789.2|4
1614827620000|2021-03-04 03:13:40|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.5|3820.5|0
1614825750000|2021-03-04 02:42:30|3802.2|3790.2|3803.2|3791.2|3803.2|3791.2|3802.2|3790.2|6
1614827630000|2021-03-04 03:13:50|3832.3|3820.3|3834.5|3822.5|3834.5|3822.5|3832.1|3820.1|9
1614825760000|2021-03-04 02:42:40|3803.9|3791.9|3803.9|3791.9|3804.2|3792.2|3803.9|3791.9|6
1614827640000|2021-03-04 03:14:00|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|0
1614825770000|2021-03-04 02:42:50|3804.2|3792.2|3803.9|3791.9|3804.4|3792.4|3803.7|3791.7|0
1614827650000|2021-03-04 03:14:10|3834.9|3822.9|3834.8|3822.8|3834.9|3822.9|3834.8|3822.8|20
1614827690000|2021-03-04 03:14:50|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|1
1614825780000|2021-03-04 02:43:00|3804.2|3792.2|3803.7|3791.7|3804.4|3792.4|3802.5|3790.5|17
1614827700000|2021-03-04 03:15:00|3834.6|3822.6|3834.8|3822.8|3834.8|3822.8|3834.4|3822.4|0
1614827710000|2021-03-04 03:15:10|3834.9|3822.9|3837.1|3825.1|3837.1|3825.1|3834.9|3822.9|2
1614827730000|2021-03-04 03:15:30|3837.6|3825.6|3839.1|3827.1|3839.4|3827.4|3837.1|3825.1|1
1614825800000|2021-03-04 02:43:20|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.7|3791.7|0
1614827740000|2021-03-04 03:15:40|3839.3|3827.3|3839.3|3827.3|3839.8|3827.8|3839.1|3827.1|3
1614825810000|2021-03-04 02:43:30|3803.7|3791.7|3803.9|3791.9|3803.9|3791.9|3803.7|3791.7|0
1614827750000|2021-03-04 03:15:50|3839.1|3827.1|3838.1|3826.1|3839.1|3827.1|3837.6|3825.6|0
1614827770000|2021-03-04 03:16:10|3837.1|3825.1|3840.3|3828.3|3841.8|3829.8|3837.1|3825.1|2
1614825820000|2021-03-04 02:43:40|3803.7|3791.7|3804|3792|3805.2|3793.2|3803.7|3791.7|2
1614827780000|2021-03-04 03:16:20|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3839.6|3827.6|0
1614825830000|2021-03-04 02:43:50|3804.2|3792.2|3804.5|3792.5|3804.9|3792.9|3803.9|3791.9|23
1614827790000|2021-03-04 03:16:30|3840.6|3828.6|3839.6|3827.6|3840.9|3828.9|3839.6|3827.6|0
1614825840000|2021-03-04 02:44:00|3804.9|3792.9|3804.5|3792.5|3804.9|3792.9|3804.4|3792.4|0
1614827800000|2021-03-04 03:16:40|3840.1|3828.1|3839.1|3827.1|3840.1|3828.1|3839.1|3827.1|0
1614827810000|2021-03-04 03:16:50|3838.9|3826.9|3838.6|3826.6|3838.9|3826.9|3838.1|3826.1|3
1614827820000|2021-03-04 03:17:00|3838.3|3826.3|3842.8|3830.8|3842.8|3830.8|3835.6|3823.6|5
1614827830000|2021-03-04 03:17:10|3842.3|3830.3|3840.6|3828.6|3842.3|3830.3|3840.6|3828.6|1
1614827840000|2021-03-04 03:17:20|3840.1|3828.1|3840.6|3828.6|3840.6|3828.6|3840.1|3828.1|0
1614827850000|2021-03-04 03:17:30|3840.1|3828.1|3839.8|3827.8|3840.1|3828.1|3839.6|3827.6|0
1614827860000|2021-03-04 03:17:40|3839.1|3827.1|3840.1|3828.1|3840.1|3828.1|3839.1|3827.1|0
1614825850000|2021-03-04 02:44:10|3804.4|3792.4|3804.5|3792.5|3804.7|3792.7|3804.4|3792.4|0
1614827870000|2021-03-04 03:17:50|3839.6|3827.6|3840.3|3828.3|3840.3|3828.3|3839.6|3827.6|1
1614825860000|2021-03-04 02:44:20|3804.4|3792.4|3805|3793|3805.5|3793.5|3804.4|3792.4|0
1614827880000|2021-03-04 03:18:00|3840.6|3828.6|3841.1|3829.1|3841.1|3829.1|3840.6|3828.6|1
1614825870000|2021-03-04 02:44:30|3804.9|3792.9|3806.2|3794.2|3806.4|3794.4|3804.9|3792.9|4
1614827900000|2021-03-04 03:18:20|3841.6|3829.6|3842.1|3830.1|3842.1|3830.1|3841.6|3829.6|0
1614827920000|2021-03-04 03:18:40|3841.1|3829.1|3841.6|3829.6|3841.6|3829.6|3841.1|3829.1|0
1614827940000|2021-03-04 03:19:00|3841.3|3829.3|3839.9|3827.9|3841.3|3829.3|3839.9|3827.9|0
1614825880000|2021-03-04 02:44:40|3806.6|3794.6|3806.1|3794.1|3806.7|3794.7|3806.1|3794.1|0
1614827950000|2021-03-04 03:19:10|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614825890000|2021-03-04 02:44:50|3806.7|3794.7|3806.1|3794.1|3806.9|3794.9|3806.1|3794.1|0
1614827960000|2021-03-04 03:19:20|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|1
1614827970000|2021-03-04 03:19:30|||||||||5
1614825900000|2021-03-04 02:45:00|3806.4|3794.4|3806.7|3794.7|3807.6|3795.6|3806.1|3794.1|7
1614827980000|2021-03-04 03:19:40|3839.6|3827.6|3839.9|3827.9|3839.9|3827.9|3839.6|3827.6|8
1614825910000|2021-03-04 02:45:10|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|100
1614827990000|2021-03-04 03:19:50|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614825920000|2021-03-04 02:45:20|3807.5|3795.5|3809.6|3797.6|3809.6|3797.6|3807.2|3795.2|1
1614828000000|2021-03-04 03:20:00|3840.3|3828.3|3841.8|3829.8|3841.8|3829.8|3840.3|3828.3|1
1614825930000|2021-03-04 02:45:30|3809.9|3797.9|3811.6|3799.6|3811.6|3799.6|3809.9|3797.9|0
1614828010000|2021-03-04 03:20:10|3841.3|3829.3|3841.4|3829.4|3841.4|3829.4|3840.4|3828.4|0
1614828020000|2021-03-04 03:20:20|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1614825940000|2021-03-04 02:45:40|3811.9|3799.9|3812.6|3800.6|3812.6|3800.6|3811.9|3799.9|0
1614828030000|2021-03-04 03:20:30|3840.9|3828.9|3840.6|3828.6|3840.9|3828.9|3840.6|3828.6|0
1614825950000|2021-03-04 02:45:50|3813.1|3801.1|3812.7|3800.7|3813.2|3801.2|3812.7|3800.7|0
1614828040000|2021-03-04 03:20:40|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1614825960000|2021-03-04 02:46:00|3812.6|3800.6|3814.2|3802.2|3814.2|3802.2|3812.6|3800.6|1
1614828060000|2021-03-04 03:21:00|3839.6|3827.6|3836.6|3824.6|3839.6|3827.6|3836.6|3824.6|1
1614825970000|2021-03-04 02:46:10|3815.4|3803.4|3816.1|3804.1|3816.2|3804.2|3815.4|3803.4|0
1614828070000|2021-03-04 03:21:10|3838.9|3826.9|3834.6|3822.6|3838.9|3826.9|3834.6|3822.6|1
1614825980000|2021-03-04 02:46:20|3816.2|3804.2|3816.1|3804.1|3816.2|3804.2|3816.1|3804.1|0
1614828080000|2021-03-04 03:21:20|3834.1|3822.1|3836.1|3824.1|3836.1|3824.1|3834.1|3822.1|0
1614825990000|2021-03-04 02:46:30|3816.4|3804.4|3815.9|3803.9|3816.4|3804.4|3815.9|3803.9|0
1614828090000|2021-03-04 03:21:30|3836.4|3824.4|3836.6|3824.6|3836.6|3824.6|3836.4|3824.4|0
1614826000000|2021-03-04 02:46:40|3815.4|3803.4|3815.6|3803.6|3815.6|3803.6|3814.6|3802.6|0
1614828100000|2021-03-04 03:21:40|3837.1|3825.1|3835.6|3823.6|3837.1|3825.1|3835.6|3823.6|0
1614826010000|2021-03-04 02:46:50|3816.1|3804.1|3816.6|3804.6|3816.6|3804.6|3816.1|3804.1|0
1614828120000|2021-03-04 03:22:00|3835.3|3823.3|3837.4|3825.4|3837.8|3825.8|3835.1|3823.1|6
1614826020000|2021-03-04 02:47:00|3816.7|3804.7|3819.7|3807.7|3820.2|3808.2|3816.7|3804.7|0
1614828130000|2021-03-04 03:22:10|||||||||3
1614826030000|2021-03-04 02:47:10|3819.4|3807.4|3818.4|3806.4|3819.4|3807.4|3818.4|3806.4|0
1614828140000|2021-03-04 03:22:20|3838.1|3826.1|3839.1|3827.1|3839.6|3827.6|3838.1|3826.1|14
1614828150000|2021-03-04 03:22:30|3838.6|3826.6|3838.1|3826.1|3838.6|3826.6|3838.1|3826.1|0
1614828160000|2021-03-04 03:22:40|3837.8|3825.8|3837.6|3825.6|3837.8|3825.8|3837.6|3825.6|0
1614826040000|2021-03-04 02:47:20|3817.9|3805.9|3818.4|3806.4|3818.4|3806.4|3817.9|3805.9|0
1614828170000|2021-03-04 03:22:50|3837.1|3825.1|3839.6|3827.6|3839.6|3827.6|3837.1|3825.1|10
1614826050000|2021-03-04 02:47:30|3817.9|3805.9|3823.2|3811.2|3823.2|3811.2|3817.9|3805.9|3
1614828180000|2021-03-04 03:23:00|3839.9|3827.9|3840.2|3828.2|3840.2|3828.2|3839.9|3827.9|2
1614826060000|2021-03-04 02:47:40|3821|3809|3823.5|3811.5|3823.5|3811.5|3820.7|3808.7|10
1614828190000|2021-03-04 03:23:10|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614826070000|2021-03-04 02:47:50|3823.9|3811.9|3826|3814|3826.5|3814.5|3823.9|3811.9|1
1614828210000|2021-03-04 03:23:30|3839.9|3827.9|3840.1|3828.1|3840.1|3828.1|3839.9|3827.9|0
1614826080000|2021-03-04 02:48:00|3826.5|3814.5|3823.5|3811.5|3826.5|3814.5|3823.5|3811.5|31
1614828220000|2021-03-04 03:23:40|3840.4|3828.4|3840.7|3828.7|3840.7|3828.7|3840.4|3828.4|0
1614826090000|2021-03-04 02:48:10|3823.4|3811.4|3823.9|3811.9|3824.5|3812.5|3823|3811|6
1614828230000|2021-03-04 03:23:50|3840.6|3828.6|3840.4|3828.4|3840.6|3828.6|3840.4|3828.4|1
1614828240000|2021-03-04 03:24:00|3840.6|3828.6|3840.7|3828.7|3840.7|3828.7|3840.6|3828.6|0
1614826100000|2021-03-04 02:48:20|3823.5|3811.5|3822.5|3810.5|3825.4|3813.4|3822.5|3810.5|5
1614828250000|2021-03-04 03:24:10|3840.6|3828.6|3840.7|3828.7|3840.7|3828.7|3840.2|3828.2|0
1614826110000|2021-03-04 02:48:30|3821.9|3809.9|3822.4|3810.4|3822.4|3810.4|3821.9|3809.9|20
1614828260000|2021-03-04 03:24:20|3840.4|3828.4|3839.9|3827.9|3840.7|3828.7|3839.9|3827.9|0
1614826120000|2021-03-04 02:48:40|3821.9|3809.9|3820.9|3808.9|3822.5|3810.5|3819.9|3807.9|0
1614828270000|2021-03-04 03:24:30|3839.7|3827.7|3841.4|3829.4|3841.4|3829.4|3838.6|3826.6|6
1614826130000|2021-03-04 02:48:50|3821.9|3809.9|3821.4|3809.4|3821.9|3809.9|3820.9|3808.9|0
1614828280000|2021-03-04 03:24:40|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.1|3829.1|7
1614826140000|2021-03-04 02:49:00|3821.7|3809.7|3821.9|3809.9|3822|3810|3821.7|3809.7|0
1614828290000|2021-03-04 03:24:50|3841.1|3829.1|3842.1|3830.1|3842.1|3830.1|3841.1|3829.1|21
1614826150000|2021-03-04 02:49:10|3822.2|3810.2|3823.7|3811.7|3823.7|3811.7|3822.2|3810.2|22
1614828300000|2021-03-04 03:25:00|3841.9|3829.9|3844.1|3832.1|3844.2|3832.2|3841.9|3829.9|23
1614826160000|2021-03-04 02:49:20|3824.2|3812.2|3823|3811|3824.2|3812.2|3822.9|3810.9|3
1614828310000|2021-03-04 03:25:10|3844.7|3832.7|3846.1|3834.1|3846.1|3834.1|3844.7|3832.7|13
1614826170000|2021-03-04 02:49:30|3822.9|3810.9|3822.5|3810.5|3822.9|3810.9|3822.5|3810.5|1
1614828320000|2021-03-04 03:25:20|3845.7|3833.7|3843.6|3831.6|3845.7|3833.7|3843.6|3831.6|9
1614826180000|2021-03-04 02:49:40|3821.7|3809.7|3821|3809|3821.7|3809.7|3821|3809|0
1614828330000|2021-03-04 03:25:30|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3842.6|3830.6|3
1614826190000|2021-03-04 02:49:50|3820.5|3808.5|3824.5|3812.5|3824.5|3812.5|3820.5|3808.5|33
1614828340000|2021-03-04 03:25:40|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|0
1614828350000|2021-03-04 03:25:50|3843.9|3831.9|3844.1|3832.1|3844.1|3832.1|3843.9|3831.9|0
1614826200000|2021-03-04 02:50:00|||||||||9
1614828360000|2021-03-04 03:26:00|3844.4|3832.4|3844.2|3832.2|3844.6|3832.6|3844.2|3832.2|0
1614826210000|2021-03-04 02:50:10|3824.2|3812.2|3823.2|3811.2|3824.2|3812.2|3822.7|3810.7|20
1614828370000|2021-03-04 03:26:10|3844.1|3832.1|3844.2|3832.2|3844.7|3832.7|3844.1|3832.1|0
1614826220000|2021-03-04 02:50:20|3822.9|3810.9|3821.2|3809.2|3822.9|3810.9|3820.7|3808.7|1
1614828380000|2021-03-04 03:26:20|3844.1|3832.1|3844.7|3832.7|3844.7|3832.7|3844.1|3832.1|0
1614826230000|2021-03-04 02:50:30|3820.9|3808.9|3821.2|3809.2|3821.2|3809.2|3820.7|3808.7|0
1614828390000|2021-03-04 03:26:30|3845.2|3833.2|3846.6|3834.6|3846.6|3834.6|3845.2|3833.2|14
1614826240000|2021-03-04 02:50:40|3820.5|3808.5|3820.2|3808.2|3820.5|3808.5|3820.2|3808.2|0
1614828400000|2021-03-04 03:26:40|3846.9|3834.9|3849.1|3837.1|3849.1|3837.1|3846.9|3834.9|8
1614826250000|2021-03-04 02:50:50|3820.4|3808.4|3820.4|3808.4|3820.7|3808.7|3820.4|3808.4|2
1614828410000|2021-03-04 03:26:50|3849.4|3837.4|3850.1|3838.1|3850.1|3838.1|3849.4|3837.4|8
1614826260000|2021-03-04 02:51:00|3820|3808|3820.5|3808.5|3820.5|3808.5|3820|3808|0
1614828420000|2021-03-04 03:27:00|3849.6|3837.6|3849.6|3837.6|3850.1|3838.1|3849.4|3837.4|0
1614826270000|2021-03-04 02:51:10|3820.9|3808.9|3824.9|3812.9|3824.9|3812.9|3820.5|3808.5|4
1614828430000|2021-03-04 03:27:10|3849.9|3837.9|3851.1|3839.1|3851.1|3839.1|3849.9|3837.9|6
1614826290000|2021-03-04 02:51:30|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|3825.2|3813.2|0
1614828440000|2021-03-04 03:27:20|3850.6|3838.6|3851.4|3839.4|3851.6|3839.6|3850.4|3838.4|1
1614826300000|2021-03-04 02:51:40|3824.7|3812.7|3824.4|3812.4|3824.7|3812.7|3824.4|3812.4|0
1614828450000|2021-03-04 03:27:30|3851.6|3839.6|3851.4|3839.4|3851.6|3839.6|3851.4|3839.4|0
1614828460000|2021-03-04 03:27:40|3850.4|3838.4|3849.4|3837.4|3850.4|3838.4|3849.4|3837.4|0
1614826310000|2021-03-04 02:51:50|3824.7|3812.7|3825.4|3813.4|3825.4|3813.4|3824.7|3812.7|0
1614828470000|2021-03-04 03:27:50|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1614826320000|2021-03-04 02:52:00|3825.2|3813.2|3826.4|3814.4|3826.9|3814.9|3825.2|3813.2|0
1614828480000|2021-03-04 03:28:00|3849.4|3837.4|3849.9|3837.9|3849.9|3837.9|3849.4|3837.4|4
1614826330000|2021-03-04 02:52:10|3826.2|3814.2|3826.5|3814.5|3826.9|3814.9|3826.2|3814.2|0
1614828490000|2021-03-04 03:28:10|3850.4|3838.4|3851.4|3839.4|3851.4|3839.4|3850.4|3838.4|2
1614828500000|2021-03-04 03:28:20|3850.9|3838.9|3850.9|3838.9|3851.4|3839.4|3850.4|3838.4|7
1614826340000|2021-03-04 02:52:20|3826.2|3814.2|3827.2|3815.2|3827.2|3815.2|3826.2|3814.2|1
1614828510000|2021-03-04 03:28:30|3850.6|3838.6|3850.6|3838.6|3851.1|3839.1|3850.4|3838.4|2
1614826350000|2021-03-04 02:52:30|3827.4|3815.4|3827.7|3815.7|3828.2|3816.2|3827.4|3815.4|0
1614828520000|2021-03-04 03:28:40|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1614826360000|2021-03-04 02:52:40|3828|3816|3828.9|3816.9|3828.9|3816.9|3828|3816|3
1614828530000|2021-03-04 03:28:50|3849.9|3837.9|3848.9|3836.9|3849.9|3837.9|3848.9|3836.9|1
1614828540000|2021-03-04 03:29:00|3848.6|3836.6|3848.4|3836.4|3848.6|3836.6|3848.4|3836.4|0
1614826370000|2021-03-04 02:52:50|3829.2|3817.2|3829.7|3817.7|3829.9|3817.9|3829.2|3817.2|0
1614828550000|2021-03-04 03:29:10|3848.6|3836.6|3852.6|3840.6|3854.6|3842.6|3848.4|3836.4|14
1614826380000|2021-03-04 02:53:00|3829.4|3817.4|3829.4|3817.4|3829.9|3817.9|3829.2|3817.2|0
1614828560000|2021-03-04 03:29:20|3852.4|3840.4|3853.9|3841.9|3853.9|3841.9|3852.4|3840.4|2
1614826390000|2021-03-04 02:53:10|3828.9|3816.9|3829.7|3817.7|3830.2|3818.2|3828.9|3816.9|0
1614828570000|2021-03-04 03:29:30|3853.7|3841.7|3853.7|3841.7|3854.2|3842.2|3853.7|3841.7|4
1614826400000|2021-03-04 02:53:20|3829.4|3817.4|3830.4|3818.4|3830.4|3818.4|3828.9|3816.9|0
1614828580000|2021-03-04 03:29:40|||||||||1
1614826410000|2021-03-04 02:53:30|3830.2|3818.2|3831.2|3819.2|3831.9|3819.9|3830|3818|0
1614828600000|2021-03-04 03:30:00|3854.1|3842.1|3853.7|3841.7|3854.4|3842.4|3853.7|3841.7|0
1614826420000|2021-03-04 02:53:40|3831.4|3819.4|3831.2|3819.2|3831.4|3819.4|3830.9|3818.9|0
1614828630000|2021-03-04 03:30:30|3854.1|3842.1|3853.9|3841.9|3854.1|3842.1|3853.7|3841.7|1
1614826430000|2021-03-04 02:53:50|3831|3819|3830.4|3818.4|3831|3819|3830.4|3818.4|0
1614828640000|2021-03-04 03:30:40|3854.2|3842.2|3854.4|3842.4|3854.4|3842.4|3853.9|3841.9|2
1614826440000|2021-03-04 02:54:00|3830|3818|3829.9|3817.9|3830.9|3818.9|3829.9|3817.9|0
1614828650000|2021-03-04 03:30:50|3854.2|3842.2|3854.1|3842.1|3854.7|3842.7|3854.1|3842.1|0
1614826450000|2021-03-04 02:54:10|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|0
1614828660000|2021-03-04 03:31:00|3854.7|3842.7|3853.7|3841.7|3855.4|3843.4|3853.7|3841.7|4
1614826460000|2021-03-04 02:54:20|3829.9|3817.9|3829.2|3817.2|3829.9|3817.9|3829.2|3817.2|2
1614828680000|2021-03-04 03:31:20|3854.1|3842.1|3855.4|3843.4|3855.4|3843.4|3854.1|3842.1|22
1614826470000|2021-03-04 02:54:30|3828.5|3816.5|3828.5|3816.5|3829|3817|3828.2|3816.2|4
1614828690000|2021-03-04 03:31:30|3855.9|3843.9|3855.9|3843.9|3856.2|3844.2|3855.9|3843.9|3
1614828700000|2021-03-04 03:31:40|3855.7|3843.7|3855.9|3843.9|3856.1|3844.1|3855.7|3843.7|0
1614826480000|2021-03-04 02:54:40|3828.7|3816.7|3828.2|3816.2|3828.8|3816.8|3828.2|3816.2|0
1614828710000|2021-03-04 03:31:50|3856.2|3844.2|3857.2|3845.2|3857.2|3845.2|3856.1|3844.1|1
1614826490000|2021-03-04 02:54:50|3828.3|3816.3|3829.2|3817.2|3829.8|3817.8|3828.3|3816.3|1
1614828720000|2021-03-04 03:32:00|3856.6|3844.6|3856.2|3844.2|3856.6|3844.6|3856.2|3844.2|0
1614826500000|2021-03-04 02:55:00|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|0
1614828730000|2021-03-04 03:32:10|3856.4|3844.4|3856.2|3844.2|3856.4|3844.4|3856.2|3844.2|1
1614826510000|2021-03-04 02:55:10|3828.7|3816.7|3827.8|3815.8|3828.7|3816.7|3827.8|3815.8|2
1614828740000|2021-03-04 03:32:20|3856.6|3844.6|3855.9|3843.9|3856.6|3844.6|3855.9|3843.9|0
1614828770000|2021-03-04 03:32:50|3855.7|3843.7|3855.7|3843.7|3856.1|3844.1|3855.7|3843.7|0
1614828780000|2021-03-04 03:33:00|3855.9|3843.9|3857.7|3845.7|3857.7|3845.7|3854.7|3842.7|2
1614828790000|2021-03-04 03:33:10|3857.5|3845.5|3857|3845|3857.5|3845.5|3857|3845|0
1614826520000|2021-03-04 02:55:20|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|0
1614828800000|2021-03-04 03:33:20|3857.2|3845.2|3857|3845|3857.2|3845.2|3857|3845|0
1614826530000|2021-03-04 02:55:30|3828.8|3816.8|3829.8|3817.8|3829.8|3817.8|3828.8|3816.8|0
1614828810000|2021-03-04 03:33:30|3856.9|3844.9|3856.7|3844.7|3857|3845|3856.7|3844.7|0
1614826540000|2021-03-04 02:55:40|3829.2|3817.2|3829.3|3817.3|3829.8|3817.8|3828.8|3816.8|0
1614828830000|2021-03-04 03:33:50|3856.2|3844.2|3855.4|3843.4|3856.2|3844.2|3855|3843|2
1614826550000|2021-03-04 02:55:50|3829.7|3817.7|3828.8|3816.8|3829.8|3817.8|3828.8|3816.8|0
1614828840000|2021-03-04 03:34:00|3855.7|3843.7|3856.4|3844.4|3856.4|3844.4|3855.7|3843.7|0
1614826590000|2021-03-04 02:56:30|3830|3818|3829.5|3817.5|3830.2|3818.2|3829.5|3817.5|1
1614828860000|2021-03-04 03:34:20|3856.7|3844.7|3856.2|3844.2|3856.7|3844.7|3856.2|3844.2|0
1614828870000|2021-03-04 03:34:30|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.4|3843.4|2
1614828880000|2021-03-04 03:34:40|3858|3846|3858|3846|3858|3846|3858|3846|2
1614828890000|2021-03-04 03:34:50|3858.5|3846.5|3860|3848|3860|3848|3858.5|3846.5|0
1614828900000|2021-03-04 03:35:00|3859.5|3847.5|3859.4|3847.4|3859.5|3847.5|3859.4|3847.4|0
1614828910000|2021-03-04 03:35:10|3860|3848|3860|3848|3860|3848|3860|3848|0
1614828920000|2021-03-04 03:35:20|3860.2|3848.2|3860.2|3848.2|3860.5|3848.5|3860|3848|0
1614828930000|2021-03-04 03:35:30|3860|3848|3858.9|3846.9|3860|3848|3858.9|3846.9|8
1614828940000|2021-03-04 03:35:40|3859.2|3847.2|3858.4|3846.4|3859.2|3847.2|3858.4|3846.4|0
1614826600000|2021-03-04 02:56:40|3830|3818|3829.7|3817.7|3830.2|3818.2|3829.7|3817.7|4
1614828950000|2021-03-04 03:35:50|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|0
1614826610000|2021-03-04 02:56:50|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|11
1614828960000|2021-03-04 03:36:00|3858.9|3846.9|3858.4|3846.4|3859|3847|3858.4|3846.4|0
1614826620000|2021-03-04 02:57:00|3830.7|3818.7|3831.3|3819.3|3831.3|3819.3|3830.7|3818.7|12
1614828970000|2021-03-04 03:36:10|3858.5|3846.5|3860.4|3848.4|3860.4|3848.4|3858.4|3846.4|1
1614828980000|2021-03-04 03:36:20|3859.7|3847.7|3860.2|3848.2|3860.2|3848.2|3859.4|3847.4|1
1614826630000|2021-03-04 02:57:10|3831.7|3819.7|3833.8|3821.8|3833.8|3821.8|3831.3|3819.3|1
1614828990000|2021-03-04 03:36:30|3859.5|3847.5|3859.2|3847.2|3859.5|3847.5|3859.2|3847.2|0
1614826640000|2021-03-04 02:57:20|3833.5|3821.5|3833.3|3821.3|3833.5|3821.5|3833.2|3821.2|1
1614829000000|2021-03-04 03:36:40|||||||||1
1614829030000|2021-03-04 03:37:10|3858.9|3846.9|3858.7|3846.7|3858.9|3846.9|3858.7|3846.7|0
1614829050000|2021-03-04 03:37:30|3858.9|3846.9|3859|3847|3859|3847|3858.9|3846.9|8
1614829060000|2021-03-04 03:37:40|||||||||5
1614826650000|2021-03-04 02:57:30|3833.7|3821.7|3834.2|3822.2|3834.2|3822.2|3833.7|3821.7|0
1614829070000|2021-03-04 03:37:50|||||||||6
1614829080000|2021-03-04 03:38:00|||||||||5
1614826660000|2021-03-04 02:57:40|3834|3822|3833.3|3821.3|3834|3822|3833.3|3821.3|22
1614829090000|2021-03-04 03:38:10|||||||||1
1614829100000|2021-03-04 03:38:20|||||||||1
1614826670000|2021-03-04 02:57:50|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|1
1614829150000|2021-03-04 03:39:10|||||||||1
1614829160000|2021-03-04 03:39:20|||||||||4
1614829200000|2021-03-04 03:40:00|||||||||1
1614829210000|2021-03-04 03:40:10|||||||||2
1614829220000|2021-03-04 03:40:20|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|5
1614829230000|2021-03-04 03:40:30|3859|3847|3858.7|3846.7|3859|3847|3858.7|3846.7|8
1614829240000|2021-03-04 03:40:40|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|37
1614826690000|2021-03-04 02:58:10|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|0
1614829250000|2021-03-04 03:40:50|||||||||20
1614829260000|2021-03-04 03:41:00|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|8
1614826700000|2021-03-04 02:58:20|3833.7|3821.7|3835.7|3823.7|3835.7|3823.7|3833.7|3821.7|8
1614829270000|2021-03-04 03:41:10|3858.4|3846.4|3859.2|3847.2|3859.4|3847.4|3858.4|3846.4|8
1614826710000|2021-03-04 02:58:30|3836.5|3824.5|3837.2|3825.2|3837.7|3825.7|3836.5|3824.5|0
1614829280000|2021-03-04 03:41:20|3859|3847|3858.7|3846.7|3859.4|3847.4|3858.7|3846.7|1
1614826720000|2021-03-04 02:58:40|3837|3825|3836|3824|3837|3825|3836|3824|2
1614829290000|2021-03-04 03:41:30|3858.5|3846.5|3858.4|3846.4|3858.5|3846.5|3858.4|3846.4|14
1614826730000|2021-03-04 02:58:50|3835.7|3823.7|3836|3824|3836.2|3824.2|3835.7|3823.7|0
1614829300000|2021-03-04 03:41:40|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|3858.4|3846.4|0
1614826740000|2021-03-04 02:59:00|3836.2|3824.2|3834.8|3822.8|3836.2|3824.2|3834.7|3822.7|2
1614829310000|2021-03-04 03:41:50|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3
1614826750000|2021-03-04 02:59:10|3835|3823|3837.7|3825.7|3837.7|3825.7|3835|3823|1
1614829320000|2021-03-04 03:42:00|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|0
1614826760000|2021-03-04 02:59:20|3837.2|3825.2|3837.7|3825.7|3837.7|3825.7|3837.2|3825.2|5
1614829340000|2021-03-04 03:42:20|3858.4|3846.4|3859.7|3847.7|3859.7|3847.7|3858.4|3846.4|3
1614826770000|2021-03-04 02:59:30|3837.3|3825.3|3839|3827|3839|3827|3837.3|3825.3|1
1614829430000|2021-03-04 03:43:50|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|2
1614826780000|2021-03-04 02:59:40|3839.2|3827.2|3838.2|3826.2|3839.2|3827.2|3837.5|3825.5|2
1614829440000|2021-03-04 03:44:00|3861|3849|3861.2|3849.2|3861.2|3849.2|3861|3849|0
1614826790000|2021-03-04 02:59:50|3838.5|3826.5|3838.2|3826.2|3839.2|3827.2|3838.2|3826.2|0
1614829450000|2021-03-04 03:44:10|3861|3849|3861.2|3849.2|3861.2|3849.2|3861|3849|0
1614829460000|2021-03-04 03:44:20|3861.5|3849.5|3861.7|3849.7|3861.7|3849.7|3861.2|3849.2|0
1614829470000|2021-03-04 03:44:30|3861.4|3849.4|3861|3849|3861.4|3849.4|3861|3849|0
1614826800000|2021-03-04 03:00:00|3839.2|3827.2|3840.5|3828.5|3840.5|3828.5|3839|3827|6
1614829480000|2021-03-04 03:44:40|3859.7|3847.7|3859|3847|3859.7|3847.7|3859|3847|7
1614826810000|2021-03-04 03:00:10|3838.8|3826.8|3838.3|3826.3|3838.8|3826.8|3838.3|3826.3|3
1614829490000|2021-03-04 03:44:50|||||||||1
1614826820000|2021-03-04 03:00:20|3838.2|3826.2|3839.7|3827.7|3839.7|3827.7|3838.2|3826.2|19
1614829500000|2021-03-04 03:45:00|||||||||2
1614829520000|2021-03-04 03:45:20|||||||||5
1614826830000|2021-03-04 03:00:30|3839.8|3827.8|3839.8|3827.8|3840.2|3828.2|3839.8|3827.8|0
1614829550000|2021-03-04 03:45:50|||||||||5
1614829570000|2021-03-04 03:46:10|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|2
1614826840000|2021-03-04 03:00:40|3839.7|3827.7|3840.2|3828.2|3840.2|3828.2|3839.3|3827.3|0
1614829590000|2021-03-04 03:46:30|3858.4|3846.4|3858.5|3846.5|3858.5|3846.5|3858.4|3846.4|10
1614826850000|2021-03-04 03:00:50|3839.7|3827.7|3839.5|3827.5|3839.7|3827.7|3838.7|3826.7|11
1614829600000|2021-03-04 03:46:40|3858.7|3846.7|3858.5|3846.5|3858.7|3846.7|3858.4|3846.4|8
1614826860000|2021-03-04 03:01:00|3839.8|3827.8|3838.8|3826.8|3840.2|3828.2|3838.8|3826.8|6
1614829610000|2021-03-04 03:46:50|3859|3847|3858.8|3846.8|3859|3847|3858.8|3846.8|0
1614829620000|2021-03-04 03:47:00|3858.7|3846.7|3860.7|3848.7|3860.7|3848.7|3858.7|3846.7|46
1614826870000|2021-03-04 03:01:10|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1614829630000|2021-03-04 03:47:10|3861|3849|3861.7|3849.7|3861.7|3849.7|3860.8|3848.8|2
1614829640000|2021-03-04 03:47:20|3863.5|3851.5|3863.7|3851.7|3864|3852|3863.5|3851.5|56
1614826880000|2021-03-04 03:01:20|3837.8|3825.8|3834.7|3822.7|3837.8|3825.8|3834.7|3822.7|0
1614829650000|2021-03-04 03:47:30|3863.2|3851.2|3865.3|3853.3|3865.3|3853.3|3863.2|3851.2|11
1614829660000|2021-03-04 03:47:40|3866.3|3854.3|3867|3855|3867|3855|3866.3|3854.3|6
1614826890000|2021-03-04 03:01:30|3834.3|3822.3|3832.3|3820.3|3834.3|3822.3|3831.8|3819.8|0
1614829670000|2021-03-04 03:47:50|3867.2|3855.2|3867|3855|3867.3|3855.3|3867|3855|4
1614826900000|2021-03-04 03:01:40|3832.7|3820.7|3830.3|3818.3|3832.8|3820.8|3830.3|3818.3|0
1614829680000|2021-03-04 03:48:00|3866|3854|3864.8|3852.8|3866|3854|3864.8|3852.8|3
1614826910000|2021-03-04 03:01:50|3829.8|3817.8|3830.5|3818.5|3831.5|3819.5|3829.8|3817.8|0
1614829690000|2021-03-04 03:48:10|3865.5|3853.5|3864.3|3852.3|3865.5|3853.5|3864.3|3852.3|1
1614826920000|2021-03-04 03:02:00|3830.3|3818.3|3830.3|3818.3|3830.5|3818.5|3830.2|3818.2|0
1614829700000|2021-03-04 03:48:20|3863.8|3851.8|3863.3|3851.3|3864.3|3852.3|3863.3|3851.3|0
1614826930000|2021-03-04 03:02:10|3829.8|3817.8|3829.3|3817.3|3829.8|3817.8|3829.3|3817.3|0
1614829710000|2021-03-04 03:48:30|3863|3851|3863.7|3851.7|3864.3|3852.3|3863|3851|0
1614826940000|2021-03-04 03:02:20|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.3|3816.3|0
1614829720000|2021-03-04 03:48:40|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|2
1614826950000|2021-03-04 03:02:30|3829|3817|3826.7|3814.7|3829.3|3817.3|3826.7|3814.7|0
1614829750000|2021-03-04 03:49:10|3867.3|3855.3|3868|3856|3868|3856|3867.3|3855.3|11
1614826960000|2021-03-04 03:02:40|3826.8|3814.8|3827.8|3815.8|3827.8|3815.8|3826.7|3814.7|0
1614829760000|2021-03-04 03:49:20|3868.3|3856.3|3869.3|3857.3|3869.3|3857.3|3868.3|3856.3|1
1614829770000|2021-03-04 03:49:30|3870.3|3858.3|3869.2|3857.2|3870.7|3858.7|3869|3857|0
1614829780000|2021-03-04 03:49:40|3869|3857|3870.2|3858.2|3870.7|3858.7|3869|3857|0
1614829790000|2021-03-04 03:49:50|3870.8|3858.8|3870.3|3858.3|3871.5|3859.5|3870.3|3858.3|3
1614829800000|2021-03-04 03:50:00|3869.8|3857.8|3869.8|3857.8|3871.3|3859.3|3869.8|3857.8|0
1614829810000|2021-03-04 03:50:10|3870.2|3858.2|3871.3|3859.3|3871.3|3859.3|3870.2|3858.2|0
1614829820000|2021-03-04 03:50:20|3871.8|3859.8|3872|3860|3872|3860|3871.8|3859.8|0
1614829830000|2021-03-04 03:50:30|3871.7|3859.7|3872.3|3860.3|3873|3861|3871.3|3859.3|3
1614829850000|2021-03-04 03:50:50|3872.5|3860.5|3872.3|3860.3|3872.5|3860.5|3872.3|3860.3|0
1614829860000|2021-03-04 03:51:00|3871.8|3859.8|3871|3859|3871.8|3859.8|3871|3859|1
1614829870000|2021-03-04 03:51:10|3871.7|3859.7|3872|3860|3872|3860|3871.7|3859.7|2
1614829880000|2021-03-04 03:51:20|3873.2|3861.2|3873.3|3861.3|3873.3|3861.3|3873.2|3861.2|27
1614829890000|2021-03-04 03:51:30|3873.7|3861.7|3875.3|3863.3|3875.3|3863.3|3873.7|3861.7|5
1614829900000|2021-03-04 03:51:40|3873.7|3861.7|3873|3861|3873.7|3861.7|3873|3861|3
1614829910000|2021-03-04 03:51:50|3874|3862|3875.3|3863.3|3875.3|3863.3|3873.2|3861.2|0
1614829920000|2021-03-04 03:52:00|3875.7|3863.7|3875.3|3863.3|3875.7|3863.7|3875.3|3863.3|0
1614826970000|2021-03-04 03:02:50|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|0
1614829940000|2021-03-04 03:52:20|||||||||5
1614826980000|2021-03-04 03:03:00|3826.8|3814.8|3826.3|3814.3|3826.8|3814.8|3825.8|3813.8|0
1614829950000|2021-03-04 03:52:30|3875.7|3863.7|3875.7|3863.7|3876|3864|3875.5|3863.5|4
1614829960000|2021-03-04 03:52:40|3875.8|3863.8|3875.2|3863.2|3876.2|3864.2|3875.2|3863.2|5
1614829970000|2021-03-04 03:52:50|3875.5|3863.5|3875.2|3863.2|3875.5|3863.5|3875.2|3863.2|0
1614826990000|2021-03-04 03:03:10|3825.8|3813.8|3826|3814|3826|3814|3825.8|3813.8|0
1614829980000|2021-03-04 03:53:00|3875.5|3863.5|3875.2|3863.2|3875.7|3863.7|3875.2|3863.2|0
1614829990000|2021-03-04 03:53:10|3875.5|3863.5|3874.7|3862.7|3875.5|3863.5|3874.7|3862.7|0
1614827000000|2021-03-04 03:03:20|3825.8|3813.8|3826.2|3814.2|3826.2|3814.2|3825.3|3813.3|5
1614830020000|2021-03-04 03:53:40|3874.8|3862.8|3876.8|3864.8|3877.3|3865.3|3874.8|3862.8|1
1614827010000|2021-03-04 03:03:30|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|0
1614830030000|2021-03-04 03:53:50|3876|3864|3878.3|3866.3|3878.3|3866.3|3876|3864|5
1614830040000|2021-03-04 03:54:00|3878.2|3866.2|3877|3865|3878.2|3866.2|3876.7|3864.7|2
1614827020000|2021-03-04 03:03:40|3826.5|3814.5|3827.5|3815.5|3827.5|3815.5|3826.5|3814.5|2
1614830060000|2021-03-04 03:54:20|3876.7|3864.7|3877|3865|3877|3865|3876.7|3864.7|0
1614827030000|2021-03-04 03:03:50|3828|3816|3828.1|3816.1|3828.1|3816.1|3828|3816|0
1614830110000|2021-03-04 03:55:10|3877.3|3865.3|3878.6|3866.6|3878.7|3866.7|3877.3|3865.3|1
1614827040000|2021-03-04 03:04:00|3829.2|3817.2|3829.3|3817.3|3829.3|3817.3|3829.2|3817.2|1
1614830120000|2021-03-04 03:55:20|3877.6|3865.6|3877.6|3865.6|3878.3|3866.3|3877.6|3865.6|0
1614827050000|2021-03-04 03:04:10|3829|3817|3830|3818|3830|3818|3829|3817|0
1614830130000|2021-03-04 03:55:30|3876.3|3864.3|3874.6|3862.6|3876.3|3864.3|3874.6|3862.6|2
1614827060000|2021-03-04 03:04:20|3830.3|3818.3|3830.7|3818.7|3830.7|3818.7|3830.3|3818.3|0
1614830140000|2021-03-04 03:55:40|3874.5|3862.5|3873.5|3861.5|3874.5|3862.5|3873.2|3861.2|5
1614827070000|2021-03-04 03:04:30|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|43
1614830150000|2021-03-04 03:55:50|3873|3861|3873|3861|3873|3861|3873|3861|22
1614827080000|2021-03-04 03:04:40|3830.7|3818.7|3831.5|3819.5|3831.5|3819.5|3830.7|3818.7|0
1614830160000|2021-03-04 03:56:00|3873.3|3861.3|3873.8|3861.8|3873.8|3861.8|3873|3861|1
1614827090000|2021-03-04 03:04:50|||||||||2
1614830170000|2021-03-04 03:56:10|3873.7|3861.7|3873.8|3861.8|3873.8|3861.8|3873.7|3861.7|0
1614830180000|2021-03-04 03:56:20|3874|3862|3873.7|3861.7|3874|3862|3873.7|3861.7|0
1614830190000|2021-03-04 03:56:30|3873|3861|3872.2|3860.2|3873|3861|3872.2|3860.2|2
1614827100000|2021-03-04 03:05:00|3831.7|3819.7|3831.2|3819.2|3831.7|3819.7|3831.2|3819.2|15
1614830200000|2021-03-04 03:56:40|3872|3860|3871.3|3859.3|3872|3860|3871.3|3859.3|1
1614827110000|2021-03-04 03:05:10|3831|3819|3830|3818|3831|3819|3829.3|3817.3|16
1614830210000|2021-03-04 03:56:50|3870.7|3858.7|3872.7|3860.7|3872.7|3860.7|3869.8|3857.8|0
1614827120000|2021-03-04 03:05:20|3829.8|3817.8|3828.8|3816.8|3829.8|3817.8|3828.8|3816.8|0
1614830220000|2021-03-04 03:57:00|3872|3860|3871.8|3859.8|3872.7|3860.7|3871.8|3859.8|0
1614827130000|2021-03-04 03:05:30|3829|3817|3829|3817|3829|3817|3829|3817|0
1614830230000|2021-03-04 03:57:10|3871.3|3859.3|3871.2|3859.2|3871.8|3859.8|3871.2|3859.2|0
1614827140000|2021-03-04 03:05:40|3828.8|3816.8|3830.8|3818.8|3830.8|3818.8|3828.8|3816.8|2
1614830240000|2021-03-04 03:57:20|3871.5|3859.5|3870.7|3858.7|3871.7|3859.7|3870.7|3858.7|0
1614827150000|2021-03-04 03:05:50|||||||||1
1614830250000|2021-03-04 03:57:30|3870.3|3858.3|3869.7|3857.7|3870.3|3858.3|3869.7|3857.7|0
1614830260000|2021-03-04 03:57:40|3869.3|3857.3|3869.7|3857.7|3870.5|3858.5|3869.3|3857.3|0
1614827160000|2021-03-04 03:06:00|||||||||1
1614830270000|2021-03-04 03:57:50|3870|3858|3871.2|3859.2|3871.2|3859.2|3870|3858|0
1614827170000|2021-03-04 03:06:10|3831.6|3819.6|3833.5|3821.5|3833.8|3821.8|3831.1|3819.1|1
1614830280000|2021-03-04 03:58:00|3870.3|3858.3|3870.3|3858.3|3870.3|3858.3|3870.3|3858.3|0
1614830290000|2021-03-04 03:58:10|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1614827180000|2021-03-04 03:06:20|3833.3|3821.3|3831.1|3819.1|3833.3|3821.3|3831.1|3819.1|0
1614830300000|2021-03-04 03:58:20|3870.5|3858.5|3870.7|3858.7|3870.7|3858.7|3870.5|3858.5|0
1614827190000|2021-03-04 03:06:30|3830.1|3818.1|3829.1|3817.1|3830.1|3818.1|3829.1|3817.1|0
1614830310000|2021-03-04 03:58:30|3870.3|3858.3|3867.5|3855.5|3870.3|3858.3|3867.5|3855.5|52
1614827200000|2021-03-04 03:06:40|3828.6|3816.6|3827.1|3815.1|3828.6|3816.6|3827.1|3815.1|0
1614830320000|2021-03-04 03:58:40|3867.6|3855.6|3866.3|3854.3|3867.8|3855.8|3866.3|3854.3|0
1614827220000|2021-03-04 03:07:00|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|0
1614830330000|2021-03-04 03:58:50|3866.5|3854.5|3865.6|3853.6|3866.5|3854.5|3865.6|3853.6|0
1614827230000|2021-03-04 03:07:10|3829.1|3817.1|3829.6|3817.6|3829.6|3817.6|3829.1|3817.1|0
1614830340000|2021-03-04 03:59:00|3865.8|3853.8|3867|3855|3867|3855|3865.8|3853.8|0
1614827240000|2021-03-04 03:07:20|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|3830.1|3818.1|0
1614830350000|2021-03-04 03:59:10|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|0
1614827250000|2021-03-04 03:07:30|3830.6|3818.6|3830.8|3818.8|3831.1|3819.1|3830.1|3818.1|0
1614830360000|2021-03-04 03:59:20|3867|3855|3866.6|3854.6|3867|3855|3866|3854|0
1614827260000|2021-03-04 03:07:40|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|1
1614830370000|2021-03-04 03:59:30|3867|3855|3866|3854|3867|3855|3865.8|3853.8|0
1614827280000|2021-03-04 03:08:00|3830.6|3818.6|3827.3|3815.3|3830.6|3818.6|3827.3|3815.3|7
1614830380000|2021-03-04 03:59:40|3865.3|3853.3|3865.5|3853.5|3866|3854|3865.3|3853.3|0
1614827290000|2021-03-04 03:08:10|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|14
1614830390000|2021-03-04 03:59:50|3865.1|3853.1|3865.6|3853.6|3865.6|3853.6|3865.1|3853.1|6
1614827300000|2021-03-04 03:08:20|3826.1|3814.1|3826.8|3814.8|3826.8|3814.8|3826.1|3814.1|2
1614830400000|2021-03-04 04:00:00|3865.8|3853.8|3866.3|3854.3|3866.3|3854.3|3865.8|3853.8|5
1614827310000|2021-03-04 03:08:30|3824|3812|3824.6|3812.6|3825|3813|3824|3812|5
1614830410000|2021-03-04 04:00:10|3866.6|3854.6|3866|3854|3866.6|3854.6|3865.6|3853.6|9
1614827320000|2021-03-04 03:08:40|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|3824.5|3812.5|0
1614830430000|2021-03-04 04:00:30|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|0
1614827330000|2021-03-04 03:08:50|3824.6|3812.6|3825.1|3813.1|3825.1|3813.1|3824.6|3812.6|0
1614830440000|2021-03-04 04:00:40|3866|3854|3866.1|3854.1|3866.1|3854.1|3866|3854|0
1614830450000|2021-03-04 04:00:50|3866.6|3854.6|3866|3854|3866.6|3854.6|3866|3854|0
1614830470000|2021-03-04 04:01:10|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|0
1614827340000|2021-03-04 03:09:00|3826.1|3814.1|3825.5|3813.5|3826.1|3814.1|3825.5|3813.5|3
1614830480000|2021-03-04 04:01:20|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|5
1614830490000|2021-03-04 04:01:30|3865.8|3853.8|3865.8|3853.8|3865.9|3853.9|3865.6|3853.6|0
1614827350000|2021-03-04 03:09:10|3825.6|3813.6|3826|3814|3826.5|3814.5|3825.6|3813.6|1
1614830500000|2021-03-04 04:01:40|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|0
1614827360000|2021-03-04 03:09:20|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|0
1614830510000|2021-03-04 04:01:50|3866.4|3854.4|3866.6|3854.6|3866.6|3854.6|3866.4|3854.4|0
1614830520000|2021-03-04 04:02:00|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|1
1614827370000|2021-03-04 03:09:30|3826|3814|3826|3814|3826|3814|3825.5|3813.5|0
1614830530000|2021-03-04 04:02:10|3865.8|3853.8|3865.9|3853.9|3865.9|3853.9|3865.8|3853.8|0
1614827380000|2021-03-04 03:09:40|3826.3|3814.3|3827.8|3815.8|3827.8|3815.8|3826.3|3814.3|19
1614830540000|2021-03-04 04:02:20|3865.6|3853.6|3864.9|3852.9|3865.6|3853.6|3864.9|3852.9|2
1614827390000|2021-03-04 03:09:50|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|3827.6|3815.6|0
1614830550000|2021-03-04 04:02:30|3865.1|3853.1|3865.1|3853.1|3865.3|3853.3|3865.1|3853.1|1
1614830560000|2021-03-04 04:02:40|3864.9|3852.9|3865.4|3853.4|3865.4|3853.4|3864.9|3852.9|1
1614827400000|2021-03-04 03:10:00|3827.3|3815.3|3828.4|3816.4|3828.4|3816.4|3827.3|3815.3|0
1614830570000|2021-03-04 04:02:50|3865.3|3853.3|3865.4|3853.4|3865.4|3853.4|3864.9|3852.9|0
1614827410000|2021-03-04 03:10:10|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.1|3816.1|0
1614830580000|2021-03-04 04:03:00|3865.3|3853.3|3865.9|3853.9|3865.9|3853.9|3865.1|3853.1|1
1614827420000|2021-03-04 03:10:20|3828.9|3816.9|3833.1|3821.1|3833.1|3821.1|3828.9|3816.9|2
1614830590000|2021-03-04 04:03:10|3865.6|3853.6|3865.1|3853.1|3865.6|3853.6|3864.6|3852.6|4
1614827430000|2021-03-04 03:10:30|3834.1|3822.1|3834.3|3822.3|3835.1|3823.1|3833.8|3821.8|0
1614830600000|2021-03-04 04:03:20|3865.4|3853.4|3864.3|3852.3|3865.6|3853.6|3864.3|3852.3|3
1614827440000|2021-03-04 03:10:40|3834|3822|3834.3|3822.3|3834.3|3822.3|3834|3822|0
1614830610000|2021-03-04 04:03:30|3864.6|3852.6|3864.8|3852.8|3864.8|3852.8|3864.6|3852.6|0
1614827450000|2021-03-04 03:10:50|3834|3822|3834.3|3822.3|3834.3|3822.3|3834|3822|0
1614830620000|2021-03-04 04:03:40|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|0
1614830650000|2021-03-04 04:04:10|3864.8|3852.8|3864.9|3852.9|3864.9|3852.9|3864.8|3852.8|0
1614827460000|2021-03-04 03:11:00|3833.8|3821.8|3833.8|3821.8|3834.3|3822.3|3833.8|3821.8|0
1614830660000|2021-03-04 04:04:20|3865.3|3853.3|3865.4|3853.4|3865.6|3853.6|3864.9|3852.9|0
1614827470000|2021-03-04 03:11:10|3834.6|3822.6|3834.5|3822.5|3834.6|3822.6|3834.5|3822.5|5
1614830680000|2021-03-04 04:04:40|3865.1|3853.1|3865.6|3853.6|3865.6|3853.6|3864.9|3852.9|0
1614830700000|2021-03-04 04:05:00|3865.8|3853.8|3865.3|3853.3|3865.8|3853.8|3865.3|3853.3|1
1614827480000|2021-03-04 03:11:20|3834.3|3822.3|3832.8|3820.8|3834.3|3822.3|3832.8|3820.8|20
1614830710000|2021-03-04 04:05:10|3864.9|3852.9|3864.3|3852.3|3864.9|3852.9|3864.3|3852.3|4
1614827490000|2021-03-04 03:11:30|3832.6|3820.6|3832.1|3820.1|3832.6|3820.6|3832.1|3820.1|0
1614830720000|2021-03-04 04:05:20|3864.6|3852.6|3864.4|3852.4|3864.6|3852.6|3864.4|3852.4|4
1614827500000|2021-03-04 03:11:40|3832.3|3820.3|3833.3|3821.3|3833.5|3821.5|3832.1|3820.1|2
1614830740000|2021-03-04 04:05:40|3864.1|3852.1|3864.3|3852.3|3864.3|3852.3|3863.9|3851.9|5
1614827510000|2021-03-04 03:11:50|3833.6|3821.6|3833.1|3821.1|3833.8|3821.8|3833.1|3821.1|20
1614830790000|2021-03-04 04:06:30|||||||||23
1614830810000|2021-03-04 04:06:50|||||||||2
1614827520000|2021-03-04 03:12:00|3832.8|3820.8|3833.8|3821.8|3833.8|3821.8|3832.3|3820.3|4
1614830870000|2021-03-04 04:07:50|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1614827530000|2021-03-04 03:12:10|3833.5|3821.5|3833|3821|3833.5|3821.5|3832.5|3820.5|0
1614830880000|2021-03-04 04:08:00|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1614827550000|2021-03-04 03:12:30|3833.3|3821.3|3834.4|3822.4|3834.4|3822.4|3833.3|3821.3|0
1614830890000|2021-03-04 04:08:10|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1614827560000|2021-03-04 03:12:40|3834.3|3822.3|3834.4|3822.4|3834.4|3822.4|3833.8|3821.8|0
1614830900000|2021-03-04 04:08:20|3863.3|3851.3|3863.4|3851.4|3863.4|3851.4|3863.3|3851.3|5
1614827570000|2021-03-04 03:12:50|3834.3|3822.3|3835.9|3823.9|3835.9|3823.9|3834.3|3822.3|0
1614830910000|2021-03-04 04:08:30|3863.3|3851.3|3863.6|3851.6|3863.6|3851.6|3863.3|3851.3|15
1614827580000|2021-03-04 03:13:00|3835.6|3823.6|3834.9|3822.9|3835.6|3823.6|3834.9|3822.9|0
1614830920000|2021-03-04 04:08:40|3863.4|3851.4|3859.4|3847.4|3863.4|3851.4|3859.4|3847.4|24
1614827590000|2021-03-04 03:13:10|3835.4|3823.4|3833.8|3821.8|3835.4|3823.4|3833.8|3821.8|2
1614830930000|2021-03-04 04:08:50|3860.1|3848.1|3854.8|3842.8|3860.3|3848.3|3854.8|3842.8|0
1614827600000|2021-03-04 03:13:20|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|2
1614830940000|2021-03-04 04:09:00|3854.9|3842.9|3858.1|3846.1|3858.3|3846.3|3854.9|3842.9|0
1614827610000|2021-03-04 03:13:30|3833.5|3821.5|3833.1|3821.1|3833.5|3821.5|3833.1|3821.1|0
1614830950000|2021-03-04 04:09:10|3858.3|3846.3|3856.9|3844.9|3858.8|3846.8|3856.3|3844.3|0
1614827620000|2021-03-04 03:13:40|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.5|3820.5|0
1614830960000|2021-03-04 04:09:20|3858.3|3846.3|3858.8|3846.8|3858.8|3846.8|3858.3|3846.3|0
1614827630000|2021-03-04 03:13:50|3832.3|3820.3|3834.5|3822.5|3834.5|3822.5|3832.1|3820.1|9
1614830970000|2021-03-04 04:09:30|3859.4|3847.4|3859.3|3847.3|3859.8|3847.8|3859.1|3847.1|0
1614827640000|2021-03-04 03:14:00|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|0
1614830990000|2021-03-04 04:09:50|3859.4|3847.4|3859.4|3847.4|3859.8|3847.8|3859.4|3847.4|0
1614827650000|2021-03-04 03:14:10|3834.9|3822.9|3834.8|3822.8|3834.9|3822.9|3834.8|3822.8|20
1614831020000|2021-03-04 04:10:20|3859.3|3847.3|3858.8|3846.8|3859.3|3847.3|3858.8|3846.8|0
1614827690000|2021-03-04 03:14:50|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|1
1614831030000|2021-03-04 04:10:30|3859.1|3847.1|3860.1|3848.1|3860.1|3848.1|3859.1|3847.1|0
1614831040000|2021-03-04 04:10:40|3859.9|3847.9|3861.4|3849.4|3861.4|3849.4|3859.1|3847.1|0
1614827700000|2021-03-04 03:15:00|3834.6|3822.6|3834.8|3822.8|3834.8|3822.8|3834.4|3822.4|0
1614831050000|2021-03-04 04:10:50|3861.9|3849.9|3861.1|3849.1|3862.3|3850.3|3861.1|3849.1|4
1614827710000|2021-03-04 03:15:10|3834.9|3822.9|3837.1|3825.1|3837.1|3825.1|3834.9|3822.9|2
1614831060000|2021-03-04 04:11:00|3862.1|3850.1|3861.3|3849.3|3862.1|3850.1|3861.3|3849.3|0
1614827730000|2021-03-04 03:15:30|3837.6|3825.6|3839.1|3827.1|3839.4|3827.4|3837.1|3825.1|1
1614831070000|2021-03-04 04:11:10|3860.2|3848.2|3859.6|3847.6|3860.6|3848.6|3859.6|3847.6|0
1614831090000|2021-03-04 04:11:30|3858.6|3846.6|3859.9|3847.9|3859.9|3847.9|3858.6|3846.6|0
1614831110000|2021-03-04 04:11:50|3860.3|3848.3|3860.4|3848.4|3860.4|3848.4|3860.3|3848.3|0
1614831120000|2021-03-04 04:12:00|3859.9|3847.9|3860.3|3848.3|3860.3|3848.3|3859.9|3847.9|0
1614827740000|2021-03-04 03:15:40|3839.3|3827.3|3839.3|3827.3|3839.8|3827.8|3839.1|3827.1|3
1614831130000|2021-03-04 04:12:10|3859.8|3847.8|3860.4|3848.4|3860.4|3848.4|3859.8|3847.8|0
1614831170000|2021-03-04 04:12:50|3860.8|3848.8|3861.4|3849.4|3861.6|3849.6|3860.8|3848.8|0
1614831180000|2021-03-04 04:13:00|||||||||10
1614831190000|2021-03-04 04:13:10|3861.9|3849.9|3860.9|3848.9|3861.9|3849.9|3860.9|3848.9|0
1614827750000|2021-03-04 03:15:50|3839.1|3827.1|3838.1|3826.1|3839.1|3827.1|3837.6|3825.6|0
1614831200000|2021-03-04 04:13:20|3863.6|3851.6|3862.1|3850.1|3863.6|3851.6|3861.6|3849.6|0
1614831210000|2021-03-04 04:13:30|3862.6|3850.6|3861.9|3849.9|3862.6|3850.6|3861.9|3849.9|0
1614827770000|2021-03-04 03:16:10|3837.1|3825.1|3840.3|3828.3|3841.8|3829.8|3837.1|3825.1|2
1614831220000|2021-03-04 04:13:40|3861.2|3849.2|3861.9|3849.9|3861.9|3849.9|3861.2|3849.2|0
1614831230000|2021-03-04 04:13:50|3862.2|3850.2|3862.6|3850.6|3863.1|3851.1|3861.9|3849.9|0
1614827780000|2021-03-04 03:16:20|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3839.6|3827.6|0
1614831240000|2021-03-04 04:14:00|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|0
1614831250000|2021-03-04 04:14:10|3862.1|3850.1|3862.4|3850.4|3862.4|3850.4|3861.9|3849.9|0
1614831260000|2021-03-04 04:14:20|3862.1|3850.1|3861.4|3849.4|3862.1|3850.1|3861.4|3849.4|0
1614831290000|2021-03-04 04:14:50|3861.2|3849.2|3861.4|3849.4|3861.4|3849.4|3860.9|3848.9|0
1614827790000|2021-03-04 03:16:30|3840.6|3828.6|3839.6|3827.6|3840.9|3828.9|3839.6|3827.6|0
1614831300000|2021-03-04 04:15:00|3860.9|3848.9|3857.9|3845.9|3860.9|3848.9|3857.9|3845.9|0
1614831310000|2021-03-04 04:15:10|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|0
1614827800000|2021-03-04 03:16:40|3840.1|3828.1|3839.1|3827.1|3840.1|3828.1|3839.1|3827.1|0
1614831330000|2021-03-04 04:15:30|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|0
1614831360000|2021-03-04 04:16:00|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|0
1614827810000|2021-03-04 03:16:50|3838.9|3826.9|3838.6|3826.6|3838.9|3826.9|3838.1|3826.1|3
1614831380000|2021-03-04 04:16:20|3858.2|3846.2|3857.4|3845.4|3858.2|3846.2|3857.4|3845.4|0
1614831390000|2021-03-04 04:16:30|||||||||2
1614831400000|2021-03-04 04:16:40|3857.1|3845.1|3857.2|3845.2|3857.2|3845.2|3856.7|3844.7|0
1614831410000|2021-03-04 04:16:50|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3
1614827820000|2021-03-04 03:17:00|3838.3|3826.3|3842.8|3830.8|3842.8|3830.8|3835.6|3823.6|5
1614831420000|2021-03-04 04:17:00|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|5
1614831440000|2021-03-04 04:17:20|3855.7|3843.7|3855.6|3843.6|3855.7|3843.7|3855.6|3843.6|0
1614831450000|2021-03-04 04:17:30|3855.7|3843.7|3855.4|3843.4|3855.7|3843.7|3855.4|3843.4|2
1614831460000|2021-03-04 04:17:40|||||||||3
1614831470000|2021-03-04 04:17:50|3855.2|3843.2|3854.6|3842.6|3855.2|3843.2|3854.6|3842.6|5
1614831480000|2021-03-04 04:18:00|3854.4|3842.4|3854.6|3842.6|3854.6|3842.6|3854.4|3842.4|3
1614827830000|2021-03-04 03:17:10|3842.3|3830.3|3840.6|3828.6|3842.3|3830.3|3840.6|3828.6|1
1614831490000|2021-03-04 04:18:10|3854.7|3842.7|3855.1|3843.1|3855.1|3843.1|3854.7|3842.7|0
1614827840000|2021-03-04 03:17:20|3840.1|3828.1|3840.6|3828.6|3840.6|3828.6|3840.1|3828.1|0
1614831500000|2021-03-04 04:18:20|3854.6|3842.6|3854.7|3842.7|3854.7|3842.7|3854.6|3842.6|0
1614827850000|2021-03-04 03:17:30|3840.1|3828.1|3839.8|3827.8|3840.1|3828.1|3839.6|3827.6|0
1614831510000|2021-03-04 04:18:30|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1614827860000|2021-03-04 03:17:40|3839.1|3827.1|3840.1|3828.1|3840.1|3828.1|3839.1|3827.1|0
1614831530000|2021-03-04 04:18:50|3854.7|3842.7|3854.9|3842.9|3854.9|3842.9|3854.6|3842.6|0
1614831550000|2021-03-04 04:19:10|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614831570000|2021-03-04 04:19:30|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1614827870000|2021-03-04 03:17:50|3839.6|3827.6|3840.3|3828.3|3840.3|3828.3|3839.6|3827.6|1
1614831580000|2021-03-04 04:19:40|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614831590000|2021-03-04 04:19:50|3854.9|3842.9|3855.2|3843.2|3855.2|3843.2|3854.9|3842.9|0
1614831610000|2021-03-04 04:20:10|3855|3843|3855|3843|3855|3843|3855|3843|0
1614831620000|2021-03-04 04:20:20|3854.9|3842.9|3854.5|3842.5|3854.9|3842.9|3854.5|3842.5|1
1614831630000|2021-03-04 04:20:30|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|4
1614831660000|2021-03-04 04:21:00|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614831670000|2021-03-04 04:21:10|3856|3844|3856.2|3844.2|3856.2|3844.2|3856|3844|0
1614831680000|2021-03-04 04:21:20|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1614827880000|2021-03-04 03:18:00|3840.6|3828.6|3841.1|3829.1|3841.1|3829.1|3840.6|3828.6|1
1614831750000|2021-03-04 04:22:30|3855.7|3843.7|3857.2|3845.2|3857.2|3845.2|3855.7|3843.7|0
1614831770000|2021-03-04 04:22:50|3857.9|3845.9|3858.7|3846.7|3859.2|3847.2|3857.9|3845.9|0
1614831780000|2021-03-04 04:23:00|3859|3847|3859.7|3847.7|3859.7|3847.7|3859|3847|0
1614831790000|2021-03-04 04:23:10|3860|3848|3857.5|3845.5|3860.2|3848.2|3857.5|3845.5|0
1614827900000|2021-03-04 03:18:20|3841.6|3829.6|3842.1|3830.1|3842.1|3830.1|3841.6|3829.6|0
1614831800000|2021-03-04 04:23:20|3857.2|3845.2|3855.9|3843.9|3857.2|3845.2|3855.9|3843.9|7
1614831810000|2021-03-04 04:23:30|3856.2|3844.2|3856.4|3844.4|3856.4|3844.4|3856.2|3844.2|3
1614827920000|2021-03-04 03:18:40|3841.1|3829.1|3841.6|3829.6|3841.6|3829.6|3841.1|3829.1|0
1614831830000|2021-03-04 04:23:50|3856.7|3844.7|3856.9|3844.9|3856.9|3844.9|3856.7|3844.7|0
1614827940000|2021-03-04 03:19:00|3841.3|3829.3|3839.9|3827.9|3841.3|3829.3|3839.9|3827.9|0
1614831840000|2021-03-04 04:24:00|3856.4|3844.4|3855.7|3843.7|3856.4|3844.4|3855.7|3843.7|0
1614831850000|2021-03-04 04:24:10|||||||||1
1614827950000|2021-03-04 03:19:10|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614831860000|2021-03-04 04:24:20|3855.2|3843.2|3854.4|3842.4|3855.2|3843.2|3854.4|3842.4|3
1614827960000|2021-03-04 03:19:20|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|1
1614831870000|2021-03-04 04:24:30|3853.9|3841.9|3854.5|3842.5|3854.5|3842.5|3853.7|3841.7|64
1614831880000|2021-03-04 04:24:40|3854|3842|3854|3842|3854|3842|3854|3842|2
1614827970000|2021-03-04 03:19:30|||||||||5
1614831890000|2021-03-04 04:24:50|3853.5|3841.5|3854.2|3842.2|3854.2|3842.2|3853.5|3841.5|0
1614827980000|2021-03-04 03:19:40|3839.6|3827.6|3839.9|3827.9|3839.9|3827.9|3839.6|3827.6|8
1614831900000|2021-03-04 04:25:00|3853.9|3841.9|3854.7|3842.7|3854.7|3842.7|3853.9|3841.9|2
1614831910000|2021-03-04 04:25:10|3854|3842|3854.2|3842.2|3854.2|3842.2|3854|3842|0
1614831920000|2021-03-04 04:25:20|3853.9|3841.9|3853.7|3841.7|3853.9|3841.9|3853.7|3841.7|2
1614831930000|2021-03-04 04:25:30|3853.9|3841.9|3854.2|3842.2|3854.2|3842.2|3853.9|3841.9|0
1614831950000|2021-03-04 04:25:50|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|2
1614831960000|2021-03-04 04:26:00|3854|3842|3853.5|3841.5|3854|3842|3853.5|3841.5|0
1614827990000|2021-03-04 03:19:50|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614831970000|2021-03-04 04:26:10|||||||||10
1614831980000|2021-03-04 04:26:20|3853.9|3841.9|3854.4|3842.4|3854.4|3842.4|3853.9|3841.9|10
1614828000000|2021-03-04 03:20:00|3840.3|3828.3|3841.8|3829.8|3841.8|3829.8|3840.3|3828.3|1
1614831990000|2021-03-04 04:26:30|3854.7|3842.7|3854.7|3842.7|3855.2|3843.2|3854.7|3842.7|10
1614832000000|2021-03-04 04:26:40|3854.9|3842.9|3854.5|3842.5|3854.9|3842.9|3854.5|3842.5|0
1614832030000|2021-03-04 04:27:10|3855.2|3843.2|3855.4|3843.4|3855.4|3843.4|3854.9|3842.9|47
1614832040000|2021-03-04 04:27:20|3855.7|3843.7|3856.5|3844.5|3856.5|3844.5|3855.7|3843.7|12
1614832050000|2021-03-04 04:27:30|||||||||3
1614832060000|2021-03-04 04:27:40|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|1
1614832080000|2021-03-04 04:28:00|3856.5|3844.5|3856.8|3844.8|3856.8|3844.8|3856.5|3844.5|2
1614832090000|2021-03-04 04:28:10|||||||||2
1614832100000|2021-03-04 04:28:20|||||||||4
1614832110000|2021-03-04 04:28:30|||||||||9
1614828010000|2021-03-04 03:20:10|3841.3|3829.3|3841.4|3829.4|3841.4|3829.4|3840.4|3828.4|0
1614832120000|2021-03-04 04:28:40|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|5
1614832130000|2021-03-04 04:28:50|||||||||4
1614832140000|2021-03-04 04:29:00|3858|3846|3861.2|3849.2|3861.2|3849.2|3858|3846|4
1614832160000|2021-03-04 04:29:20|3859.7|3847.7|3859.8|3847.8|3861.2|3849.2|3859.2|3847.2|0
1614832170000|2021-03-04 04:29:30|3859.7|3847.7|3859.2|3847.2|3860.2|3848.2|3859.2|3847.2|0
1614832180000|2021-03-04 04:29:40|3859.7|3847.7|3860.2|3848.2|3860.5|3848.5|3859.7|3847.7|0
1614832190000|2021-03-04 04:29:50|3859.8|3847.8|3858.8|3846.8|3859.8|3847.8|3858.8|3846.8|0
1614828020000|2021-03-04 03:20:20|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1614828030000|2021-03-04 03:20:30|3840.9|3828.9|3840.6|3828.6|3840.9|3828.9|3840.6|3828.6|0
1614839400000|2021-03-04 06:30:00|3847.3|3835.3|3847.8|3835.8|3847.8|3835.8|3847.3|3835.3|10
1614839410000|2021-03-04 06:30:10|3845.8|3833.8|3848.1|3836.1|3848.1|3836.1|3845.8|3833.8|0
1614839420000|2021-03-04 06:30:20|3848.6|3836.6|3844.8|3832.8|3849.1|3837.1|3844.8|3832.8|0
1614828040000|2021-03-04 03:20:40|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1614839430000|2021-03-04 06:30:30|3844.6|3832.6|3842.3|3830.3|3844.6|3832.6|3842.3|3830.3|6
1614828060000|2021-03-04 03:21:00|3839.6|3827.6|3836.6|3824.6|3839.6|3827.6|3836.6|3824.6|1
1614839440000|2021-03-04 06:30:40|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|0
1614839450000|2021-03-04 06:30:50|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|0
1614828070000|2021-03-04 03:21:10|3838.9|3826.9|3834.6|3822.6|3838.9|3826.9|3834.6|3822.6|1
1614839460000|2021-03-04 06:31:00|||||||||7
1614828080000|2021-03-04 03:21:20|3834.1|3822.1|3836.1|3824.1|3836.1|3824.1|3834.1|3822.1|0
1614839470000|2021-03-04 06:31:10|3841.4|3829.4|3838.6|3826.6|3841.7|3829.7|3838.6|3826.6|6
1614839480000|2021-03-04 06:31:20|3838.2|3826.2|3840.1|3828.1|3840.1|3828.1|3838.2|3826.2|1
1614839490000|2021-03-04 06:31:30|3840.7|3828.7|3840.4|3828.4|3840.9|3828.9|3839.7|3827.7|10
1614828090000|2021-03-04 03:21:30|3836.4|3824.4|3836.6|3824.6|3836.6|3824.6|3836.4|3824.4|0
1614839500000|2021-03-04 06:31:40|3840.6|3828.6|3840.8|3828.8|3840.8|3828.8|3839.4|3827.4|18
1614828100000|2021-03-04 03:21:40|3837.1|3825.1|3835.6|3823.6|3837.1|3825.1|3835.6|3823.6|0
1614839510000|2021-03-04 06:31:50|3840.6|3828.6|3842.1|3830.1|3842.1|3830.1|3840.6|3828.6|24
1614839520000|2021-03-04 06:32:00|||||||||1
1614839530000|2021-03-04 06:32:10|3842.8|3830.8|3841.8|3829.8|3842.8|3830.8|3841.8|3829.8|38
1614828120000|2021-03-04 03:22:00|3835.3|3823.3|3837.4|3825.4|3837.8|3825.8|3835.1|3823.1|6
1614839540000|2021-03-04 06:32:20|3842.1|3830.1|3842.1|3830.1|3842.4|3830.4|3842.1|3830.1|8
1614839560000|2021-03-04 06:32:40|3842.4|3830.4|3842.1|3830.1|3842.7|3830.7|3842.1|3830.1|16
1614839570000|2021-03-04 06:32:50|3842.3|3830.3|3841.9|3829.9|3842.3|3830.3|3841.9|3829.9|0
1614828130000|2021-03-04 03:22:10|||||||||3
1614839580000|2021-03-04 06:33:00|3842.2|3830.2|3843.6|3831.6|3843.6|3831.6|3842.2|3830.2|4
1614828140000|2021-03-04 03:22:20|3838.1|3826.1|3839.1|3827.1|3839.6|3827.6|3838.1|3826.1|14
1614839590000|2021-03-04 06:33:10|3844.1|3832.1|3844.7|3832.7|3844.9|3832.9|3844.1|3832.1|0
1614828150000|2021-03-04 03:22:30|3838.6|3826.6|3838.1|3826.1|3838.6|3826.6|3838.1|3826.1|0
1614839600000|2021-03-04 06:33:20|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1614828160000|2021-03-04 03:22:40|3837.8|3825.8|3837.6|3825.6|3837.8|3825.8|3837.6|3825.6|0
1614839610000|2021-03-04 06:33:30|3845.2|3833.2|3845.7|3833.7|3845.7|3833.7|3845.2|3833.2|10
1614828170000|2021-03-04 03:22:50|3837.1|3825.1|3839.6|3827.6|3839.6|3827.6|3837.1|3825.1|10
1614839620000|2021-03-04 06:33:40|3845.9|3833.9|3846.9|3834.9|3846.9|3834.9|3845.9|3833.9|1
1614828180000|2021-03-04 03:23:00|3839.9|3827.9|3840.2|3828.2|3840.2|3828.2|3839.9|3827.9|2
1614839630000|2021-03-04 06:33:50|3847.7|3835.7|3847.4|3835.4|3847.7|3835.7|3847.2|3835.2|0
1614828190000|2021-03-04 03:23:10|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614839640000|2021-03-04 06:34:00|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614828210000|2021-03-04 03:23:30|3839.9|3827.9|3840.1|3828.1|3840.1|3828.1|3839.9|3827.9|0
1614839660000|2021-03-04 06:34:20|3847.4|3835.4|3847.2|3835.2|3847.4|3835.4|3847.2|3835.2|0
1614828220000|2021-03-04 03:23:40|3840.4|3828.4|3840.7|3828.7|3840.7|3828.7|3840.4|3828.4|0
1614839670000|2021-03-04 06:34:30|||||||||2
1614828230000|2021-03-04 03:23:50|3840.6|3828.6|3840.4|3828.4|3840.6|3828.6|3840.4|3828.4|1
1614839680000|2021-03-04 06:34:40|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|10
1614828240000|2021-03-04 03:24:00|3840.6|3828.6|3840.7|3828.7|3840.7|3828.7|3840.6|3828.6|0
1614839690000|2021-03-04 06:34:50|3847.1|3835.1|3846.9|3834.9|3847.1|3835.1|3846.4|3834.4|7
1614828250000|2021-03-04 03:24:10|3840.6|3828.6|3840.7|3828.7|3840.7|3828.7|3840.2|3828.2|0
1614839700000|2021-03-04 06:35:00|3847.4|3835.4|3846.2|3834.2|3847.4|3835.4|3846.2|3834.2|41
1614828260000|2021-03-04 03:24:20|3840.4|3828.4|3839.9|3827.9|3840.7|3828.7|3839.9|3827.9|0
1614839710000|2021-03-04 06:35:10|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.1|3834.1|0
1614839720000|2021-03-04 06:35:20|3846.4|3834.4|3846.1|3834.1|3846.6|3834.6|3846.1|3834.1|0
1614828270000|2021-03-04 03:24:30|3839.7|3827.7|3841.4|3829.4|3841.4|3829.4|3838.6|3826.6|6
1614839730000|2021-03-04 06:35:30|3846.6|3834.6|3846.6|3834.6|3847.1|3835.1|3846.6|3834.6|29
1614839740000|2021-03-04 06:35:40|||||||||2
1614828280000|2021-03-04 03:24:40|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.1|3829.1|7
1614839750000|2021-03-04 06:35:50|||||||||1
1614828290000|2021-03-04 03:24:50|3841.1|3829.1|3842.1|3830.1|3842.1|3830.1|3841.1|3829.1|21
1614839760000|2021-03-04 06:36:00|||||||||2
1614828300000|2021-03-04 03:25:00|3841.9|3829.9|3844.1|3832.1|3844.2|3832.2|3841.9|3829.9|23
1614839770000|2021-03-04 06:36:10|3846.1|3834.1|3846.6|3834.6|3846.6|3834.6|3846.1|3834.1|0
1614828310000|2021-03-04 03:25:10|3844.7|3832.7|3846.1|3834.1|3846.1|3834.1|3844.7|3832.7|13
1614839790000|2021-03-04 06:36:30|3846.7|3834.7|3847.1|3835.1|3847.1|3835.1|3846.1|3834.1|13
1614828320000|2021-03-04 03:25:20|3845.7|3833.7|3843.6|3831.6|3845.7|3833.7|3843.6|3831.6|9
1614839800000|2021-03-04 06:36:40|3847.7|3835.7|3847.9|3835.9|3847.9|3835.9|3847.7|3835.7|1
1614828330000|2021-03-04 03:25:30|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3842.6|3830.6|3
1614839810000|2021-03-04 06:36:50|3847.7|3835.7|3846.6|3834.6|3847.7|3835.7|3846.6|3834.6|4
1614828340000|2021-03-04 03:25:40|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|0
1614839820000|2021-03-04 06:37:00|3846.7|3834.7|3846.4|3834.4|3846.7|3834.7|3846.4|3834.4|0
1614828350000|2021-03-04 03:25:50|3843.9|3831.9|3844.1|3832.1|3844.1|3832.1|3843.9|3831.9|0
1614839830000|2021-03-04 06:37:10|3846.2|3834.2|3846.2|3834.2|3846.4|3834.4|3846.2|3834.2|1
1614828360000|2021-03-04 03:26:00|3844.4|3832.4|3844.2|3832.2|3844.6|3832.6|3844.2|3832.2|0
1614839840000|2021-03-04 06:37:20|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|5
1614828370000|2021-03-04 03:26:10|3844.1|3832.1|3844.2|3832.2|3844.7|3832.7|3844.1|3832.1|0
1614839850000|2021-03-04 06:37:30|||||||||8
1614839860000|2021-03-04 06:37:40|3846.4|3834.4|3846.6|3834.6|3846.6|3834.6|3846.4|3834.4|8
1614828380000|2021-03-04 03:26:20|3844.1|3832.1|3844.7|3832.7|3844.7|3832.7|3844.1|3832.1|0
1614839900000|2021-03-04 06:38:20|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|0
1614828390000|2021-03-04 03:26:30|3845.2|3833.2|3846.6|3834.6|3846.6|3834.6|3845.2|3833.2|14
1614839910000|2021-03-04 06:38:30|||||||||3
1614828400000|2021-03-04 03:26:40|3846.9|3834.9|3849.1|3837.1|3849.1|3837.1|3846.9|3834.9|8
1614839920000|2021-03-04 06:38:40|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|41
1614828410000|2021-03-04 03:26:50|3849.4|3837.4|3850.1|3838.1|3850.1|3838.1|3849.4|3837.4|8
1614839930000|2021-03-04 06:38:50|3846.2|3834.2|3846.2|3834.2|3846.4|3834.4|3846.2|3834.2|6
1614828420000|2021-03-04 03:27:00|3849.6|3837.6|3849.6|3837.6|3850.1|3838.1|3849.4|3837.4|0
1614839940000|2021-03-04 06:39:00|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|2
1614828430000|2021-03-04 03:27:10|3849.9|3837.9|3851.1|3839.1|3851.1|3839.1|3849.9|3837.9|6
1614839950000|2021-03-04 06:39:10|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|9
1614828440000|2021-03-04 03:27:20|3850.6|3838.6|3851.4|3839.4|3851.6|3839.6|3850.4|3838.4|1
1614839960000|2021-03-04 06:39:20|||||||||9
1614828450000|2021-03-04 03:27:30|3851.6|3839.6|3851.4|3839.4|3851.6|3839.6|3851.4|3839.4|0
1614839970000|2021-03-04 06:39:30|3846.7|3834.7|3848.1|3836.1|3848.1|3836.1|3846.7|3834.7|13
1614828460000|2021-03-04 03:27:40|3850.4|3838.4|3849.4|3837.4|3850.4|3838.4|3849.4|3837.4|0
1614840000000|2021-03-04 06:40:00|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1614828470000|2021-03-04 03:27:50|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1614840010000|2021-03-04 06:40:10|3849.1|3837.1|3849.7|3837.7|3849.7|3837.7|3849.1|3837.1|0
1614828480000|2021-03-04 03:28:00|3849.4|3837.4|3849.9|3837.9|3849.9|3837.9|3849.4|3837.4|4
1614840020000|2021-03-04 06:40:20|3849.9|3837.9|3850.1|3838.1|3850.4|3838.4|3849.9|3837.9|3
1614828490000|2021-03-04 03:28:10|3850.4|3838.4|3851.4|3839.4|3851.4|3839.4|3850.4|3838.4|2
1614840030000|2021-03-04 06:40:30|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|0
1614828500000|2021-03-04 03:28:20|3850.9|3838.9|3850.9|3838.9|3851.4|3839.4|3850.4|3838.4|7
1614840040000|2021-03-04 06:40:40|3849.1|3837.1|3848.7|3836.7|3849.1|3837.1|3848.7|3836.7|0
1614828510000|2021-03-04 03:28:30|3850.6|3838.6|3850.6|3838.6|3851.1|3839.1|3850.4|3838.4|2
1614840050000|2021-03-04 06:40:50|3848.6|3836.6|3846.7|3834.7|3848.6|3836.6|3846.7|3834.7|0
1614828520000|2021-03-04 03:28:40|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1614840060000|2021-03-04 06:41:00|3846.4|3834.4|3845.9|3833.9|3846.4|3834.4|3845.7|3833.7|0
1614828530000|2021-03-04 03:28:50|3849.9|3837.9|3848.9|3836.9|3849.9|3837.9|3848.9|3836.9|1
1614840070000|2021-03-04 06:41:10|3845.7|3833.7|3845.9|3833.9|3845.9|3833.9|3845.4|3833.4|4
1614828540000|2021-03-04 03:29:00|3848.6|3836.6|3848.4|3836.4|3848.6|3836.6|3848.4|3836.4|0
1614840080000|2021-03-04 06:41:20|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|1
1614828550000|2021-03-04 03:29:10|3848.6|3836.6|3852.6|3840.6|3854.6|3842.6|3848.4|3836.4|14
1614840090000|2021-03-04 06:41:30|3845.7|3833.7|3845.7|3833.7|3845.9|3833.9|3845.6|3833.6|0
1614828560000|2021-03-04 03:29:20|3852.4|3840.4|3853.9|3841.9|3853.9|3841.9|3852.4|3840.4|2
1614840100000|2021-03-04 06:41:40|3844.7|3832.7|3843.2|3831.2|3844.7|3832.7|3843.2|3831.2|0
1614828570000|2021-03-04 03:29:30|3853.7|3841.7|3853.7|3841.7|3854.2|3842.2|3853.7|3841.7|4
1614840110000|2021-03-04 06:41:50|3842.7|3830.7|3841.7|3829.7|3842.7|3830.7|3840.9|3828.9|1
1614828580000|2021-03-04 03:29:40|||||||||1
1614840120000|2021-03-04 06:42:00|3841.4|3829.4|3840.7|3828.7|3841.4|3829.4|3840.7|3828.7|0
1614840130000|2021-03-04 06:42:10|3840.4|3828.4|3839.7|3827.7|3840.7|3828.7|3839.7|3827.7|2
1614840140000|2021-03-04 06:42:20|3840.1|3828.1|3839.9|3827.9|3840.2|3828.2|3839.7|3827.7|0
1614840150000|2021-03-04 06:42:30|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1614828600000|2021-03-04 03:30:00|3854.1|3842.1|3853.7|3841.7|3854.4|3842.4|3853.7|3841.7|0
1614840160000|2021-03-04 06:42:40|3838.9|3826.9|3838.9|3826.9|3839.7|3827.7|3838.9|3826.9|0
1614828630000|2021-03-04 03:30:30|3854.1|3842.1|3853.9|3841.9|3854.1|3842.1|3853.7|3841.7|1
1614840170000|2021-03-04 06:42:50|3839.2|3827.2|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|0
1614828640000|2021-03-04 03:30:40|3854.2|3842.2|3854.4|3842.4|3854.4|3842.4|3853.9|3841.9|2
1614840180000|2021-03-04 06:43:00|3839.6|3827.6|3839.2|3827.2|3839.6|3827.6|3839.2|3827.2|0
1614828650000|2021-03-04 03:30:50|3854.2|3842.2|3854.1|3842.1|3854.7|3842.7|3854.1|3842.1|0
1614840190000|2021-03-04 06:43:10|3838.7|3826.7|3837.7|3825.7|3838.7|3826.7|3837.7|3825.7|2
1614828660000|2021-03-04 03:31:00|3854.7|3842.7|3853.7|3841.7|3855.4|3843.4|3853.7|3841.7|4
1614840210000|2021-03-04 06:43:30|3838.1|3826.1|3838.7|3826.7|3838.7|3826.7|3837.9|3825.9|0
1614828680000|2021-03-04 03:31:20|3854.1|3842.1|3855.4|3843.4|3855.4|3843.4|3854.1|3842.1|22
1614840220000|2021-03-04 06:43:40|3839|3827|3838.2|3826.2|3839|3827|3838.2|3826.2|0
1614828690000|2021-03-04 03:31:30|3855.9|3843.9|3855.9|3843.9|3856.2|3844.2|3855.9|3843.9|3
1614840230000|2021-03-04 06:43:50|3837.9|3825.9|3837.7|3825.7|3837.9|3825.9|3837.7|3825.7|0
1614828700000|2021-03-04 03:31:40|3855.7|3843.7|3855.9|3843.9|3856.1|3844.1|3855.7|3843.7|0
1614840240000|2021-03-04 06:44:00|3837.4|3825.4|3838.2|3826.2|3838.2|3826.2|3837.2|3825.2|0
1614828710000|2021-03-04 03:31:50|3856.2|3844.2|3857.2|3845.2|3857.2|3845.2|3856.1|3844.1|1
1614840250000|2021-03-04 06:44:10|3838.7|3826.7|3838.2|3826.2|3838.7|3826.7|3837.9|3825.9|0
1614828720000|2021-03-04 03:32:00|3856.6|3844.6|3856.2|3844.2|3856.6|3844.6|3856.2|3844.2|0
1614840260000|2021-03-04 06:44:20|3838|3826|3838.2|3826.2|3838.2|3826.2|3838|3826|0
1614828730000|2021-03-04 03:32:10|3856.4|3844.4|3856.2|3844.2|3856.4|3844.4|3856.2|3844.2|1
1614840270000|2021-03-04 06:44:30|3838.5|3826.5|3838.5|3826.5|3838.9|3826.9|3838.2|3826.2|0
1614828740000|2021-03-04 03:32:20|3856.6|3844.6|3855.9|3843.9|3856.6|3844.6|3855.9|3843.9|0
1614840280000|2021-03-04 06:44:40|3838.9|3826.9|3838.4|3826.4|3839|3827|3838.4|3826.4|2
1614828770000|2021-03-04 03:32:50|3855.7|3843.7|3855.7|3843.7|3856.1|3844.1|3855.7|3843.7|0
1614840290000|2021-03-04 06:44:50|3838.7|3826.7|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|0
1614828780000|2021-03-04 03:33:00|3855.9|3843.9|3857.7|3845.7|3857.7|3845.7|3854.7|3842.7|2
1614840300000|2021-03-04 06:45:00|3840.4|3828.4|3840.5|3828.5|3840.5|3828.5|3839|3827|0
1614840310000|2021-03-04 06:45:10|3840.4|3828.4|3840.5|3828.5|3840.9|3828.9|3840.4|3828.4|4
1614828790000|2021-03-04 03:33:10|3857.5|3845.5|3857|3845|3857.5|3845.5|3857|3845|0
1614840320000|2021-03-04 06:45:20|3840.4|3828.4|3840|3828|3840.4|3828.4|3840|3828|0
1614828800000|2021-03-04 03:33:20|3857.2|3845.2|3857|3845|3857.2|3845.2|3857|3845|0
1614840330000|2021-03-04 06:45:30|3839.7|3827.7|3840.4|3828.4|3843.4|3831.4|3839.7|3827.7|22
1614840340000|2021-03-04 06:45:40|3840.5|3828.5|3840.7|3828.7|3840.7|3828.7|3840.5|3828.5|100
1614828810000|2021-03-04 03:33:30|3856.9|3844.9|3856.7|3844.7|3857|3845|3856.7|3844.7|0
1614840350000|2021-03-04 06:45:50|3839.5|3827.5|3840.2|3828.2|3840.2|3828.2|3839.5|3827.5|3
1614828830000|2021-03-04 03:33:50|3856.2|3844.2|3855.4|3843.4|3856.2|3844.2|3855|3843|2
1614840360000|2021-03-04 06:46:00|3839.4|3827.4|3840|3828|3840|3828|3839|3827|0
1614828840000|2021-03-04 03:34:00|3855.7|3843.7|3856.4|3844.4|3856.4|3844.4|3855.7|3843.7|0
1614840370000|2021-03-04 06:46:10|3839.7|3827.7|3841.9|3829.9|3841.9|3829.9|3839|3827|0
1614828860000|2021-03-04 03:34:20|3856.7|3844.7|3856.2|3844.2|3856.7|3844.7|3856.2|3844.2|0
1614840410000|2021-03-04 06:46:50|3842.7|3830.7|3842.7|3830.7|3843.2|3831.2|3842.7|3830.7|76
1614840420000|2021-03-04 06:47:00|3843|3831|3843|3831|3843.2|3831.2|3842.7|3830.7|0
1614828870000|2021-03-04 03:34:30|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.4|3843.4|2
1614840430000|2021-03-04 06:47:10|3843.4|3831.4|3843.7|3831.7|3843.7|3831.7|3843.4|3831.4|0
1614828880000|2021-03-04 03:34:40|3858|3846|3858|3846|3858|3846|3858|3846|2
1614840440000|2021-03-04 06:47:20|3844.2|3832.2|3844.5|3832.5|3844.7|3832.7|3844.2|3832.2|0
1614828890000|2021-03-04 03:34:50|3858.5|3846.5|3860|3848|3860|3848|3858.5|3846.5|0
1614840450000|2021-03-04 06:47:30|3844.7|3832.7|3846.7|3834.7|3846.7|3834.7|3844.7|3832.7|0
1614828900000|2021-03-04 03:35:00|3859.5|3847.5|3859.4|3847.4|3859.5|3847.5|3859.4|3847.4|0
1614840460000|2021-03-04 06:47:40|3846.4|3834.4|3847.2|3835.2|3847.2|3835.2|3846.4|3834.4|0
1614828910000|2021-03-04 03:35:10|3860|3848|3860|3848|3860|3848|3860|3848|0
1614840470000|2021-03-04 06:47:50|3847.5|3835.5|3847.7|3835.7|3847.7|3835.7|3847.5|3835.5|0
1614828920000|2021-03-04 03:35:20|3860.2|3848.2|3860.2|3848.2|3860.5|3848.5|3860|3848|0
1614840480000|2021-03-04 06:48:00|3847.4|3835.4|3847|3835|3847.7|3835.7|3847|3835|0
1614828930000|2021-03-04 03:35:30|3860|3848|3858.9|3846.9|3860|3848|3858.9|3846.9|8
1614840510000|2021-03-04 06:48:30|3846.7|3834.7|3845.5|3833.5|3846.7|3834.7|3845.5|3833.5|0
1614828940000|2021-03-04 03:35:40|3859.2|3847.2|3858.4|3846.4|3859.2|3847.2|3858.4|3846.4|0
1614840530000|2021-03-04 06:48:50|3845.4|3833.4|3845.5|3833.5|3845.5|3833.5|3845.4|3833.4|0
1614828950000|2021-03-04 03:35:50|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|0
1614840540000|2021-03-04 06:49:00|3845.9|3833.9|3845|3833|3845.9|3833.9|3845|3833|0
1614828960000|2021-03-04 03:36:00|3858.9|3846.9|3858.4|3846.4|3859|3847|3858.4|3846.4|0
1614840550000|2021-03-04 06:49:10|3844.9|3832.9|3845|3833|3845|3833|3844.9|3832.9|1
1614828970000|2021-03-04 03:36:10|3858.5|3846.5|3860.4|3848.4|3860.4|3848.4|3858.4|3846.4|1
1614840560000|2021-03-04 06:49:20|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1614828980000|2021-03-04 03:36:20|3859.7|3847.7|3860.2|3848.2|3860.2|3848.2|3859.4|3847.4|1
1614840580000|2021-03-04 06:49:40|3845|3833|3845.7|3833.7|3845.7|3833.7|3845|3833|0
1614828990000|2021-03-04 03:36:30|3859.5|3847.5|3859.2|3847.2|3859.5|3847.5|3859.2|3847.2|0
1614840620000|2021-03-04 06:50:20|3846.2|3834.2|3848.4|3836.4|3848.4|3836.4|3846.2|3834.2|5
1614829000000|2021-03-04 03:36:40|||||||||1
1614840630000|2021-03-04 06:50:30|3847.4|3835.4|3847.5|3835.5|3847.5|3835.5|3847|3835|1
1614829030000|2021-03-04 03:37:10|3858.9|3846.9|3858.7|3846.7|3858.9|3846.9|3858.7|3846.7|0
1614840640000|2021-03-04 06:50:40|3848|3836|3849|3837|3849.7|3837.7|3848|3836|5
1614829050000|2021-03-04 03:37:30|3858.9|3846.9|3859|3847|3859|3847|3858.9|3846.9|8
1614840650000|2021-03-04 06:50:50|3848.7|3836.7|3849|3837|3849.5|3837.5|3848.7|3836.7|0
1614829060000|2021-03-04 03:37:40|||||||||5
1614840660000|2021-03-04 06:51:00|3849.5|3837.5|3849.7|3837.7|3849.7|3837.7|3849.5|3837.5|0
1614840670000|2021-03-04 06:51:10|3849.4|3837.4|3849.7|3837.7|3849.7|3837.7|3849|3837|0
1614829070000|2021-03-04 03:37:50|||||||||6
1614840680000|2021-03-04 06:51:20|3849.3|3837.3|3849|3837|3849.3|3837.3|3848.5|3836.5|0
1614840690000|2021-03-04 06:51:30|3848.8|3836.8|3849.3|3837.3|3849.3|3837.3|3848.8|3836.8|0
1614829080000|2021-03-04 03:38:00|||||||||5
1614840700000|2021-03-04 06:51:40|3849.7|3837.7|3850|3838|3850|3838|3849.7|3837.7|5
1614840750000|2021-03-04 06:52:30|||||||||3
1614829090000|2021-03-04 03:38:10|||||||||1
1614840780000|2021-03-04 06:53:00|3850.5|3838.5|3850.3|3838.3|3850.7|3838.7|3850.3|3838.3|0
1614829100000|2021-03-04 03:38:20|||||||||1
1614840790000|2021-03-04 06:53:10|3850.7|3838.7|3850.8|3838.8|3850.8|3838.8|3850.7|3838.7|5
1614829150000|2021-03-04 03:39:10|||||||||1
1614840800000|2021-03-04 06:53:20|3851.2|3839.2|3851.3|3839.3|3851.3|3839.3|3850.8|3838.8|0
1614829160000|2021-03-04 03:39:20|||||||||4
1614840830000|2021-03-04 06:53:50|3850.8|3838.8|3850.3|3838.3|3850.8|3838.8|3850.3|3838.3|2
1614829200000|2021-03-04 03:40:00|||||||||1
1614840840000|2021-03-04 06:54:00|3850.7|3838.7|3850.8|3838.8|3850.8|3838.8|3850.7|3838.7|0
1614829210000|2021-03-04 03:40:10|||||||||2
1614840850000|2021-03-04 06:54:10|3851.2|3839.2|3851.3|3839.3|3851.3|3839.3|3851.2|3839.2|0
1614829220000|2021-03-04 03:40:20|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|5
1614840860000|2021-03-04 06:54:20|3851.2|3839.2|3850.3|3838.3|3851.2|3839.2|3850.3|3838.3|0
1614829230000|2021-03-04 03:40:30|3859|3847|3858.7|3846.7|3859|3847|3858.7|3846.7|8
1614840890000|2021-03-04 06:54:50|3849.8|3837.8|3849.3|3837.3|3849.8|3837.8|3849.3|3837.3|0
1614829240000|2021-03-04 03:40:40|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|37
1614840900000|2021-03-04 06:55:00|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1614829250000|2021-03-04 03:40:50|||||||||20
1614840920000|2021-03-04 06:55:20|3849.5|3837.5|3850.5|3838.5|3850.5|3838.5|3849.5|3837.5|2
1614829260000|2021-03-04 03:41:00|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|8
1614840930000|2021-03-04 06:55:30|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|6
1614840940000|2021-03-04 06:55:40|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1614840950000|2021-03-04 06:55:50|3850.2|3838.2|3849.5|3837.5|3850.7|3838.7|3849.5|3837.5|0
1614829270000|2021-03-04 03:41:10|3858.4|3846.4|3859.2|3847.2|3859.4|3847.4|3858.4|3846.4|8
1614840970000|2021-03-04 06:56:10|3849.2|3837.2|3849.5|3837.5|3849.5|3837.5|3849.2|3837.2|0
1614840980000|2021-03-04 06:56:20|3849|3837|3848.7|3836.7|3849.5|3837.5|3848.7|3836.7|0
1614840990000|2021-03-04 06:56:30|3849.3|3837.3|3850.2|3838.2|3850.2|3838.2|3849.3|3837.3|0
1614829280000|2021-03-04 03:41:20|3859|3847|3858.7|3846.7|3859.4|3847.4|3858.7|3846.7|1
1614841000000|2021-03-04 06:56:40|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1614841020000|2021-03-04 06:57:00|3850.8|3838.8|3852|3840|3852|3840|3850.7|3838.7|1
1614829290000|2021-03-04 03:41:30|3858.5|3846.5|3858.4|3846.4|3858.5|3846.5|3858.4|3846.4|14
1614841030000|2021-03-04 06:57:10|3853.3|3841.3|3853.2|3841.2|3853.3|3841.3|3853.2|3841.2|61
1614841040000|2021-03-04 06:57:20|3853.3|3841.3|3853.5|3841.5|3853.5|3841.5|3853.3|3841.3|0
1614829300000|2021-03-04 03:41:40|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|3858.4|3846.4|0
1614841050000|2021-03-04 06:57:30|3853.2|3841.2|3853|3841|3854|3842|3853|3841|17
1614829310000|2021-03-04 03:41:50|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3
1614841060000|2021-03-04 06:57:40|3853.3|3841.3|3852.8|3840.8|3853.5|3841.5|3852.8|3840.8|0
1614829320000|2021-03-04 03:42:00|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|0
1614841070000|2021-03-04 06:57:50|3853.2|3841.2|3853|3841|3853.3|3841.3|3853|3841|0
1614829340000|2021-03-04 03:42:20|3858.4|3846.4|3859.7|3847.7|3859.7|3847.7|3858.4|3846.4|3
1614841080000|2021-03-04 06:58:00|3852.7|3840.7|3852.3|3840.3|3852.7|3840.7|3852.3|3840.3|0
1614829430000|2021-03-04 03:43:50|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|2
1614841090000|2021-03-04 06:58:10|3852.5|3840.5|3853|3841|3853|3841|3852.5|3840.5|0
1614829440000|2021-03-04 03:44:00|3861|3849|3861.2|3849.2|3861.2|3849.2|3861|3849|0
1614841100000|2021-03-04 06:58:20|3853.5|3841.5|3853.7|3841.7|3854|3842|3853.5|3841.5|7
1614841130000|2021-03-04 06:58:50|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1614829450000|2021-03-04 03:44:10|3861|3849|3861.2|3849.2|3861.2|3849.2|3861|3849|0
1614841150000|2021-03-04 06:59:10|3851.7|3839.7|3851|3839|3851.7|3839.7|3851|3839|2
1614841160000|2021-03-04 06:59:20|3851.8|3839.8|3852.2|3840.2|3852.7|3840.7|3851.8|3839.8|1
1614841170000|2021-03-04 06:59:30|||||||||1
1614841180000|2021-03-04 06:59:40|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.2|3840.2|6
1614829460000|2021-03-04 03:44:20|3861.5|3849.5|3861.7|3849.7|3861.7|3849.7|3861.2|3849.2|0
1614841190000|2021-03-04 06:59:50|3852.6|3840.6|3851.6|3839.6|3853.3|3841.3|3851.3|3839.3|0
1614829470000|2021-03-04 03:44:30|3861.4|3849.4|3861|3849|3861.4|3849.4|3861|3849|0
1614841200000|2021-03-04 07:00:00|3852|3840|3853|3841|3853.1|3841.1|3852|3840|0
1614829480000|2021-03-04 03:44:40|3859.7|3847.7|3859|3847|3859.7|3847.7|3859|3847|7
1614841210000|2021-03-04 07:00:10|3852.6|3840.6|3852.5|3840.5|3852.6|3840.6|3852.5|3840.5|0
1614829490000|2021-03-04 03:44:50|||||||||1
1614841220000|2021-03-04 07:00:20|3852.8|3840.8|3852.5|3840.5|3853|3841|3852.5|3840.5|0
1614829500000|2021-03-04 03:45:00|||||||||2
1614841230000|2021-03-04 07:00:30|3852.1|3840.1|3851.1|3839.1|3852.1|3840.1|3851|3839|0
1614829520000|2021-03-04 03:45:20|||||||||5
1614841240000|2021-03-04 07:00:40|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1614829550000|2021-03-04 03:45:50|||||||||5
1614841260000|2021-03-04 07:01:00|3850.8|3838.8|3852.6|3840.6|3852.6|3840.6|3850.8|3838.8|0
1614829570000|2021-03-04 03:46:10|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|2
1614841270000|2021-03-04 07:01:10|3853|3841|3854.3|3842.3|3854.3|3842.3|3853|3841|4
1614841300000|2021-03-04 07:01:40|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|0
1614841310000|2021-03-04 07:01:50|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1614841380000|2021-03-04 07:03:00|3854|3842|3854|3842|3854|3842|3854|3842|5
1614829590000|2021-03-04 03:46:30|3858.4|3846.4|3858.5|3846.5|3858.5|3846.5|3858.4|3846.4|10
1614841390000|2021-03-04 07:03:10|||||||||2
1614841400000|2021-03-04 07:03:20|3854.3|3842.3|3855.3|3843.3|3855.3|3843.3|3854.3|3842.3|1
1614829600000|2021-03-04 03:46:40|3858.7|3846.7|3858.5|3846.5|3858.7|3846.7|3858.4|3846.4|8
1614841410000|2021-03-04 07:03:30|3855.5|3843.5|3856.6|3844.6|3856.6|3844.6|3855.5|3843.5|19
1614829610000|2021-03-04 03:46:50|3859|3847|3858.8|3846.8|3859|3847|3858.8|3846.8|0
1614841420000|2021-03-04 07:03:40|3857.5|3845.5|3857.3|3845.3|3857.6|3845.6|3857.3|3845.3|12
1614829620000|2021-03-04 03:47:00|3858.7|3846.7|3860.7|3848.7|3860.7|3848.7|3858.7|3846.7|46
1614841430000|2021-03-04 07:03:50|3857|3845|3857.1|3845.1|3857.1|3845.1|3857|3845|9
1614829630000|2021-03-04 03:47:10|3861|3849|3861.7|3849.7|3861.7|3849.7|3860.8|3848.8|2
1614841440000|2021-03-04 07:04:00|3857.5|3845.5|3857.1|3845.1|3857.5|3845.5|3857.1|3845.1|0
1614829640000|2021-03-04 03:47:20|3863.5|3851.5|3863.7|3851.7|3864|3852|3863.5|3851.5|56
1614841450000|2021-03-04 07:04:10|3857|3845|3856.6|3844.6|3857|3845|3856.6|3844.6|0
1614841460000|2021-03-04 07:04:20|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|0
1614829650000|2021-03-04 03:47:30|3863.2|3851.2|3865.3|3853.3|3865.3|3853.3|3863.2|3851.2|11
1614841470000|2021-03-04 07:04:30|3856.6|3844.6|3856.5|3844.5|3856.6|3844.6|3856.5|3844.5|0
1614829660000|2021-03-04 03:47:40|3866.3|3854.3|3867|3855|3867|3855|3866.3|3854.3|6
1614841490000|2021-03-04 07:04:50|3857|3845|3857|3845|3857|3845|3857|3845|0
1614829670000|2021-03-04 03:47:50|3867.2|3855.2|3867|3855|3867.3|3855.3|3867|3855|4
1614829680000|2021-03-04 03:48:00|3866|3854|3864.8|3852.8|3866|3854|3864.8|3852.8|3
1614841500000|2021-03-04 07:05:00|3857.1|3845.1|3857.6|3845.6|3857.6|3845.6|3857.1|3845.1|0
1614829690000|2021-03-04 03:48:10|3865.5|3853.5|3864.3|3852.3|3865.5|3853.5|3864.3|3852.3|1
1614841540000|2021-03-04 07:05:40|3858|3846|3858.6|3846.6|3858.6|3846.6|3858|3846|4
1614829700000|2021-03-04 03:48:20|3863.8|3851.8|3863.3|3851.3|3864.3|3852.3|3863.3|3851.3|0
1614841550000|2021-03-04 07:05:50|3858.1|3846.1|3858.3|3846.3|3858.3|3846.3|3858.1|3846.1|1
1614829710000|2021-03-04 03:48:30|3863|3851|3863.7|3851.7|3864.3|3852.3|3863|3851|0
1614841560000|2021-03-04 07:06:00|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|1
1614829720000|2021-03-04 03:48:40|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|2
1614841570000|2021-03-04 07:06:10|3858.3|3846.3|3859|3847|3859|3847|3858.3|3846.3|2
1614829750000|2021-03-04 03:49:10|3867.3|3855.3|3868|3856|3868|3856|3867.3|3855.3|11
1614841580000|2021-03-04 07:06:20|3859.8|3847.8|3860|3848|3860|3848|3859.8|3847.8|4
1614829760000|2021-03-04 03:49:20|3868.3|3856.3|3869.3|3857.3|3869.3|3857.3|3868.3|3856.3|1
1614841590000|2021-03-04 07:06:30|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|21
1614829770000|2021-03-04 03:49:30|3870.3|3858.3|3869.2|3857.2|3870.7|3858.7|3869|3857|0
1614841600000|2021-03-04 07:06:40|3859.6|3847.6|3861|3849|3861|3849|3859.6|3847.6|14
1614829780000|2021-03-04 03:49:40|3869|3857|3870.2|3858.2|3870.7|3858.7|3869|3857|0
1614841610000|2021-03-04 07:06:50|3861.1|3849.1|3861.3|3849.3|3861.3|3849.3|3861|3849|1
1614829790000|2021-03-04 03:49:50|3870.8|3858.8|3870.3|3858.3|3871.5|3859.5|3870.3|3858.3|3
1614841620000|2021-03-04 07:07:00|3861.1|3849.1|3859.1|3847.1|3861.1|3849.1|3859.1|3847.1|0
1614841630000|2021-03-04 07:07:10|3859.5|3847.5|3859.6|3847.6|3859.8|3847.8|3859.5|3847.5|0
1614829800000|2021-03-04 03:50:00|3869.8|3857.8|3869.8|3857.8|3871.3|3859.3|3869.8|3857.8|0
1614841640000|2021-03-04 07:07:20|3859.1|3847.1|3858.1|3846.1|3859.1|3847.1|3857.6|3845.6|0
1614829810000|2021-03-04 03:50:10|3870.2|3858.2|3871.3|3859.3|3871.3|3859.3|3870.2|3858.2|0
1614841650000|2021-03-04 07:07:30|3857.1|3845.1|3858|3846|3858.1|3846.1|3856.8|3844.8|2
1614829820000|2021-03-04 03:50:20|3871.8|3859.8|3872|3860|3872|3860|3871.8|3859.8|0
1614841660000|2021-03-04 07:07:40|3857.6|3845.6|3858.1|3846.1|3858.1|3846.1|3857.1|3845.1|0
1614829830000|2021-03-04 03:50:30|3871.7|3859.7|3872.3|3860.3|3873|3861|3871.3|3859.3|3
1614841670000|2021-03-04 07:07:50|3858.6|3846.6|3858.1|3846.1|3858.6|3846.6|3858.1|3846.1|5
1614829850000|2021-03-04 03:50:50|3872.5|3860.5|3872.3|3860.3|3872.5|3860.5|3872.3|3860.3|0
1614841680000|2021-03-04 07:08:00|3857.8|3845.8|3857.1|3845.1|3857.8|3845.8|3857.1|3845.1|0
1614829860000|2021-03-04 03:51:00|3871.8|3859.8|3871|3859|3871.8|3859.8|3871|3859|1
1614841700000|2021-03-04 07:08:20|3855.6|3843.6|3854.6|3842.6|3855.6|3843.6|3854.6|3842.6|1
1614829870000|2021-03-04 03:51:10|3871.7|3859.7|3872|3860|3872|3860|3871.7|3859.7|2
1614841710000|2021-03-04 07:08:30|3854.3|3842.3|3855.1|3843.1|3855.1|3843.1|3854.1|3842.1|0
1614841720000|2021-03-04 07:08:40|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1614829880000|2021-03-04 03:51:20|3873.2|3861.2|3873.3|3861.3|3873.3|3861.3|3873.2|3861.2|27
1614841740000|2021-03-04 07:09:00|3855.1|3843.1|3856.3|3844.3|3856.3|3844.3|3855.1|3843.1|0
1614841750000|2021-03-04 07:09:10|3856.1|3844.1|3856.6|3844.6|3856.6|3844.6|3856.1|3844.1|0
1614829890000|2021-03-04 03:51:30|3873.7|3861.7|3875.3|3863.3|3875.3|3863.3|3873.7|3861.7|5
1614841770000|2021-03-04 07:09:30|3856.9|3844.9|3857.1|3845.1|3857.1|3845.1|3856.9|3844.9|0
1614829900000|2021-03-04 03:51:40|3873.7|3861.7|3873|3861|3873.7|3861.7|3873|3861|3
1614841780000|2021-03-04 07:09:40|3855.8|3843.8|3861.3|3849.3|3861.3|3849.3|3855.8|3843.8|7
1614829910000|2021-03-04 03:51:50|3874|3862|3875.3|3863.3|3875.3|3863.3|3873.2|3861.2|0
1614841790000|2021-03-04 07:09:50|3862.3|3850.3|3862.6|3850.6|3862.9|3850.9|3862.3|3850.3|22
1614829920000|2021-03-04 03:52:00|3875.7|3863.7|3875.3|3863.3|3875.7|3863.7|3875.3|3863.3|0
1614829940000|2021-03-04 03:52:20|||||||||5
1614841810000|2021-03-04 07:10:10|3862.8|3850.8|3862.3|3850.3|3862.8|3850.8|3862.3|3850.3|0
1614841820000|2021-03-04 07:10:20|3862.4|3850.4|3862.3|3850.3|3862.4|3850.4|3862.3|3850.3|0
1614841830000|2021-03-04 07:10:30|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|0
1614841840000|2021-03-04 07:10:40|3861.3|3849.3|3861.8|3849.8|3861.8|3849.8|3861.3|3849.3|1
1614829950000|2021-03-04 03:52:30|3875.7|3863.7|3875.7|3863.7|3876|3864|3875.5|3863.5|4
1614841850000|2021-03-04 07:10:50|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|0
1614829960000|2021-03-04 03:52:40|3875.8|3863.8|3875.2|3863.2|3876.2|3864.2|3875.2|3863.2|5
1614841870000|2021-03-04 07:11:10|3861.8|3849.8|3862.1|3850.1|3862.6|3850.6|3861.8|3849.8|0
1614841880000|2021-03-04 07:11:20|3861.8|3849.8|3861.6|3849.6|3861.8|3849.8|3861.6|3849.6|0
1614841890000|2021-03-04 07:11:30|3861.8|3849.8|3861.6|3849.6|3862.3|3850.3|3861.6|3849.6|0
1614829970000|2021-03-04 03:52:50|3875.5|3863.5|3875.2|3863.2|3875.5|3863.5|3875.2|3863.2|0
1614841900000|2021-03-04 07:11:40|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|1
1614829980000|2021-03-04 03:53:00|3875.5|3863.5|3875.2|3863.2|3875.7|3863.7|3875.2|3863.2|0
1614842040000|2021-03-04 07:14:00|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|4
1614842050000|2021-03-04 07:14:10|3862.8|3850.8|3863.6|3851.6|3863.6|3851.6|3862.8|3850.8|6
1614829990000|2021-03-04 03:53:10|3875.5|3863.5|3874.7|3862.7|3875.5|3863.5|3874.7|3862.7|0
1614842060000|2021-03-04 07:14:20|3864.9|3852.9|3866.1|3854.1|3866.6|3854.6|3864.9|3852.9|30
1614830020000|2021-03-04 03:53:40|3874.8|3862.8|3876.8|3864.8|3877.3|3865.3|3874.8|3862.8|1
1614842070000|2021-03-04 07:14:30|3866.6|3854.6|3865.9|3853.9|3866.6|3854.6|3865.4|3853.4|1
1614830030000|2021-03-04 03:53:50|3876|3864|3878.3|3866.3|3878.3|3866.3|3876|3864|5
1614842080000|2021-03-04 07:14:40|3865.6|3853.6|3865.4|3853.4|3865.6|3853.6|3865.4|3853.4|0
1614842090000|2021-03-04 07:14:50|3865.3|3853.3|3864.3|3852.3|3865.3|3853.3|3864.3|3852.3|0
1614842100000|2021-03-04 07:15:00|3864.9|3852.9|3865.3|3853.3|3865.3|3853.3|3864.9|3852.9|0
1614830040000|2021-03-04 03:54:00|3878.2|3866.2|3877|3865|3878.2|3866.2|3876.7|3864.7|2
1614842110000|2021-03-04 07:15:10|3864.3|3852.3|3864.1|3852.1|3864.3|3852.3|3864.1|3852.1|1
1614830060000|2021-03-04 03:54:20|3876.7|3864.7|3877|3865|3877|3865|3876.7|3864.7|0
1614842120000|2021-03-04 07:15:20|3863.4|3851.4|3861.8|3849.8|3863.4|3851.4|3860.9|3848.9|0
1614830110000|2021-03-04 03:55:10|3877.3|3865.3|3878.6|3866.6|3878.7|3866.7|3877.3|3865.3|1
1614842130000|2021-03-04 07:15:30|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3861.8|3849.8|0
1614830120000|2021-03-04 03:55:20|3877.6|3865.6|3877.6|3865.6|3878.3|3866.3|3877.6|3865.6|0
1614842140000|2021-03-04 07:15:40|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1614830130000|2021-03-04 03:55:30|3876.3|3864.3|3874.6|3862.6|3876.3|3864.3|3874.6|3862.6|2
1614842150000|2021-03-04 07:15:50|3863.3|3851.3|3864.9|3852.9|3864.9|3852.9|3863.3|3851.3|10
1614842160000|2021-03-04 07:16:00|||||||||9
1614830140000|2021-03-04 03:55:40|3874.5|3862.5|3873.5|3861.5|3874.5|3862.5|3873.2|3861.2|5
1614842170000|2021-03-04 07:16:10|||||||||2
1614842190000|2021-03-04 07:16:30|||||||||3
1614842220000|2021-03-04 07:17:00|||||||||1
1614842230000|2021-03-04 07:17:10|||||||||6
1614842240000|2021-03-04 07:17:20|||||||||3
1614842250000|2021-03-04 07:17:30|||||||||2
1614842290000|2021-03-04 07:18:10|3864.4|3852.4|3863.4|3851.4|3864.4|3852.4|3863.4|3851.4|2
1614842300000|2021-03-04 07:18:20|3863.1|3851.1|3861.7|3849.7|3863.1|3851.1|3861.7|3849.7|0
1614830150000|2021-03-04 03:55:50|3873|3861|3873|3861|3873|3861|3873|3861|22
1614842310000|2021-03-04 07:18:30|3861.1|3849.1|3855.6|3843.6|3861.1|3849.1|3855.6|3843.6|2
1614830160000|2021-03-04 03:56:00|3873.3|3861.3|3873.8|3861.8|3873.8|3861.8|3873|3861|1
1614842320000|2021-03-04 07:18:40|3856.1|3844.1|3857.9|3845.9|3858.1|3846.1|3856.1|3844.1|0
1614842330000|2021-03-04 07:18:50|3857.4|3845.4|3856.1|3844.1|3857.7|3845.7|3855.9|3843.9|1
1614830170000|2021-03-04 03:56:10|3873.7|3861.7|3873.8|3861.8|3873.8|3861.8|3873.7|3861.7|0
1614842340000|2021-03-04 07:19:00|3856.6|3844.6|3857.1|3845.1|3857.4|3845.4|3856.6|3844.6|0
1614842350000|2021-03-04 07:19:10|3857.4|3845.4|3857.6|3845.6|3857.6|3845.6|3857.4|3845.4|0
1614830180000|2021-03-04 03:56:20|3874|3862|3873.7|3861.7|3874|3862|3873.7|3861.7|0
1614842360000|2021-03-04 07:19:20|3858.1|3846.1|3857.6|3845.6|3858.1|3846.1|3857.6|3845.6|0
1614830190000|2021-03-04 03:56:30|3873|3861|3872.2|3860.2|3873|3861|3872.2|3860.2|2
1614842370000|2021-03-04 07:19:30|3857.7|3845.7|3856.2|3844.2|3857.7|3845.7|3856.2|3844.2|0
1614830200000|2021-03-04 03:56:40|3872|3860|3871.3|3859.3|3872|3860|3871.3|3859.3|1
1614842380000|2021-03-04 07:19:40|3856.1|3844.1|3854.9|3842.9|3856.1|3844.1|3854.9|3842.9|0
1614830210000|2021-03-04 03:56:50|3870.7|3858.7|3872.7|3860.7|3872.7|3860.7|3869.8|3857.8|0
1614842390000|2021-03-04 07:19:50|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614830220000|2021-03-04 03:57:00|3872|3860|3871.8|3859.8|3872.7|3860.7|3871.8|3859.8|0
1614842400000|2021-03-04 07:20:00|3854.9|3842.9|3854.7|3842.7|3855.4|3843.4|3854.7|3842.7|5
1614830230000|2021-03-04 03:57:10|3871.3|3859.3|3871.2|3859.2|3871.8|3859.8|3871.2|3859.2|0
1614842410000|2021-03-04 07:20:10|3854.4|3842.4|3855.2|3843.2|3855.2|3843.2|3854.4|3842.4|0
1614830240000|2021-03-04 03:57:20|3871.5|3859.5|3870.7|3858.7|3871.7|3859.7|3870.7|3858.7|0
1614842430000|2021-03-04 07:20:30|3855.4|3843.4|3856.1|3844.1|3856.1|3844.1|3855.4|3843.4|0
1614842440000|2021-03-04 07:20:40|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|0
1614830250000|2021-03-04 03:57:30|3870.3|3858.3|3869.7|3857.7|3870.3|3858.3|3869.7|3857.7|0
1614842450000|2021-03-04 07:20:50|3856.1|3844.1|3856.4|3844.4|3856.4|3844.4|3853.9|3841.9|45
1614830260000|2021-03-04 03:57:40|3869.3|3857.3|3869.7|3857.7|3870.5|3858.5|3869.3|3857.3|0
1614842460000|2021-03-04 07:21:00|3855.9|3843.9|3855.6|3843.6|3855.9|3843.9|3855.6|3843.6|0
1614842470000|2021-03-04 07:21:10|3855.2|3843.2|3854.6|3842.6|3855.2|3843.2|3854.6|3842.6|1
1614830270000|2021-03-04 03:57:50|3870|3858|3871.2|3859.2|3871.2|3859.2|3870|3858|0
1614842490000|2021-03-04 07:21:30|||||||||1
1614830280000|2021-03-04 03:58:00|3870.3|3858.3|3870.3|3858.3|3870.3|3858.3|3870.3|3858.3|0
1614842500000|2021-03-04 07:21:40|3854.7|3842.7|3854.6|3842.6|3854.7|3842.7|3854.6|3842.6|0
1614830290000|2021-03-04 03:58:10|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1614842510000|2021-03-04 07:21:50|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614842520000|2021-03-04 07:22:00|3855.2|3843.2|3855.7|3843.7|3855.7|3843.7|3855.2|3843.2|0
1614830300000|2021-03-04 03:58:20|3870.5|3858.5|3870.7|3858.7|3870.7|3858.7|3870.5|3858.5|0
1614842530000|2021-03-04 07:22:10|3855.6|3843.6|3855.7|3843.7|3855.7|3843.7|3855.6|3843.6|0
1614830310000|2021-03-04 03:58:30|3870.3|3858.3|3867.5|3855.5|3870.3|3858.3|3867.5|3855.5|52
1614842540000|2021-03-04 07:22:20|3856.2|3844.2|3857.2|3845.2|3857.2|3845.2|3856.2|3844.2|0
1614830320000|2021-03-04 03:58:40|3867.6|3855.6|3866.3|3854.3|3867.8|3855.8|3866.3|3854.3|0
1614842550000|2021-03-04 07:22:30|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|0
1614842560000|2021-03-04 07:22:40|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1614830330000|2021-03-04 03:58:50|3866.5|3854.5|3865.6|3853.6|3866.5|3854.5|3865.6|3853.6|0
1614842620000|2021-03-04 07:23:40|3857.6|3845.6|3855.6|3843.6|3857.6|3845.6|3855.6|3843.6|0
1614842640000|2021-03-04 07:24:00|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614842650000|2021-03-04 07:24:10|3856.4|3844.4|3856.6|3844.6|3856.6|3844.6|3856.4|3844.4|0
1614842660000|2021-03-04 07:24:20|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|0
1614830340000|2021-03-04 03:59:00|3865.8|3853.8|3867|3855|3867|3855|3865.8|3853.8|0
1614842670000|2021-03-04 07:24:30|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|0
1614842750000|2021-03-04 07:25:50|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|0
1614830350000|2021-03-04 03:59:10|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|0
1614842760000|2021-03-04 07:26:00|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|0
1614830360000|2021-03-04 03:59:20|3867|3855|3866.6|3854.6|3867|3855|3866|3854|0
1614842800000|2021-03-04 07:26:40|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614842810000|2021-03-04 07:26:50|3855.4|3843.4|3854.7|3842.7|3855.4|3843.4|3854.7|3842.7|0
1614830370000|2021-03-04 03:59:30|3867|3855|3866|3854|3867|3855|3865.8|3853.8|0
1614842820000|2021-03-04 07:27:00|3853.9|3841.9|3851.4|3839.4|3853.9|3841.9|3851.4|3839.4|1
1614830380000|2021-03-04 03:59:40|3865.3|3853.3|3865.5|3853.5|3866|3854|3865.3|3853.3|0
1614842830000|2021-03-04 07:27:10|3851|3839|3850.9|3838.9|3851|3839|3850.9|3838.9|0
1614842840000|2021-03-04 07:27:20|3850.7|3838.7|3849.9|3837.9|3850.7|3838.7|3849.5|3837.5|0
1614842850000|2021-03-04 07:27:30|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.4|3838.4|0
1614842860000|2021-03-04 07:27:40|3850.4|3838.4|3849.9|3837.9|3850.5|3838.5|3849.9|3837.9|0
1614842870000|2021-03-04 07:27:50|3849.2|3837.2|3847|3835|3849.2|3837.2|3847|3835|0
1614842880000|2021-03-04 07:28:00|3846.9|3834.9|3844.4|3832.4|3846.9|3834.9|3844.4|3832.4|0
1614830390000|2021-03-04 03:59:50|3865.1|3853.1|3865.6|3853.6|3865.6|3853.6|3865.1|3853.1|6
1614842890000|2021-03-04 07:28:10|3843.9|3831.9|3844|3832|3844|3832|3843.9|3831.9|0
1614842900000|2021-03-04 07:28:20|3843.9|3831.9|3844|3832|3844|3832|3843.9|3831.9|0
1614842910000|2021-03-04 07:28:30|3843.9|3831.9|3844|3832|3844|3832|3843.7|3831.7|0
1614842920000|2021-03-04 07:28:40|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1614842940000|2021-03-04 07:29:00|3844.7|3832.7|3845.4|3833.4|3845.4|3833.4|3844.7|3832.7|0
1614830400000|2021-03-04 04:00:00|3865.8|3853.8|3866.3|3854.3|3866.3|3854.3|3865.8|3853.8|5
1614842950000|2021-03-04 07:29:10|3846|3834|3845.2|3833.2|3846.9|3834.9|3845.2|3833.2|0
1614842960000|2021-03-04 07:29:20|3845.7|3833.7|3846|3834|3846|3834|3845.4|3833.4|0
1614830410000|2021-03-04 04:00:10|3866.6|3854.6|3866|3854|3866.6|3854.6|3865.6|3853.6|9
1614842970000|2021-03-04 07:29:30|3846.5|3834.5|3847.9|3835.9|3847.9|3835.9|3846.5|3834.5|0
1614842980000|2021-03-04 07:29:40|3848|3836|3849.4|3837.4|3849.4|3837.4|3848|3836|0
1614843000000|2021-03-04 07:30:00|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1614830430000|2021-03-04 04:00:30|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|0
1614843010000|2021-03-04 07:30:10|3849.9|3837.9|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|0
1614830440000|2021-03-04 04:00:40|3866|3854|3866.1|3854.1|3866.1|3854.1|3866|3854|0
1614843020000|2021-03-04 07:30:20|3849.9|3837.9|3848.5|3836.5|3849.9|3837.9|3848.5|3836.5|0
1614830450000|2021-03-04 04:00:50|3866.6|3854.6|3866|3854|3866.6|3854.6|3866|3854|0
1614843030000|2021-03-04 07:30:30|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1614830470000|2021-03-04 04:01:10|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|0
1614843040000|2021-03-04 07:30:40|3847.5|3835.5|3846.2|3834.2|3847.5|3835.5|3846.2|3834.2|0
1614830480000|2021-03-04 04:01:20|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|5
1614843050000|2021-03-04 07:30:50|3846.4|3834.4|3846.9|3834.9|3846.9|3834.9|3846.4|3834.4|0
1614830490000|2021-03-04 04:01:30|3865.8|3853.8|3865.8|3853.8|3865.9|3853.9|3865.6|3853.6|0
1614843070000|2021-03-04 07:31:10|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|0
1614830500000|2021-03-04 04:01:40|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|0
1614843080000|2021-03-04 07:31:20|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.4|3834.4|0
1614830510000|2021-03-04 04:01:50|3866.4|3854.4|3866.6|3854.6|3866.6|3854.6|3866.4|3854.4|0
1614843090000|2021-03-04 07:31:30|3847.5|3835.5|3848.5|3836.5|3848.5|3836.5|3847.5|3835.5|0
1614830520000|2021-03-04 04:02:00|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|1
1614843110000|2021-03-04 07:31:50|3847.9|3835.9|3847.2|3835.2|3847.9|3835.9|3846.7|3834.7|0
1614830530000|2021-03-04 04:02:10|3865.8|3853.8|3865.9|3853.9|3865.9|3853.9|3865.8|3853.8|0
1614843120000|2021-03-04 07:32:00|3846.5|3834.5|3845.7|3833.7|3846.5|3834.5|3845.7|3833.7|0
1614830540000|2021-03-04 04:02:20|3865.6|3853.6|3864.9|3852.9|3865.6|3853.6|3864.9|3852.9|2
1614843130000|2021-03-04 07:32:10|3844.9|3832.9|3845.4|3833.4|3845.4|3833.4|3844.9|3832.9|0
1614830550000|2021-03-04 04:02:30|3865.1|3853.1|3865.1|3853.1|3865.3|3853.3|3865.1|3853.1|1
1614843140000|2021-03-04 07:32:20|3846.4|3834.4|3848.4|3836.4|3848.4|3836.4|3846.4|3834.4|0
1614830560000|2021-03-04 04:02:40|3864.9|3852.9|3865.4|3853.4|3865.4|3853.4|3864.9|3852.9|1
1614843150000|2021-03-04 07:32:30|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1614830570000|2021-03-04 04:02:50|3865.3|3853.3|3865.4|3853.4|3865.4|3853.4|3864.9|3852.9|0
1614843160000|2021-03-04 07:32:40|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1614830580000|2021-03-04 04:03:00|3865.3|3853.3|3865.9|3853.9|3865.9|3853.9|3865.1|3853.1|1
1614843170000|2021-03-04 07:32:50|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1614830590000|2021-03-04 04:03:10|3865.6|3853.6|3865.1|3853.1|3865.6|3853.6|3864.6|3852.6|4
1614843180000|2021-03-04 07:33:00|3848.9|3836.9|3851.2|3839.2|3851.2|3839.2|3848.9|3836.9|15
1614830600000|2021-03-04 04:03:20|3865.4|3853.4|3864.3|3852.3|3865.6|3853.6|3864.3|3852.3|3
1614843190000|2021-03-04 07:33:10|3852.4|3840.4|3854.7|3842.7|3854.7|3842.7|3852.4|3840.4|0
1614830610000|2021-03-04 04:03:30|3864.6|3852.6|3864.8|3852.8|3864.8|3852.8|3864.6|3852.6|0
1614843200000|2021-03-04 07:33:20|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|0
1614830620000|2021-03-04 04:03:40|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|0
1614843210000|2021-03-04 07:33:30|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614830650000|2021-03-04 04:04:10|3864.8|3852.8|3864.9|3852.9|3864.9|3852.9|3864.8|3852.8|0
1614843220000|2021-03-04 07:33:40|3854|3842|3853.7|3841.7|3854|3842|3853.7|3841.7|0
1614830660000|2021-03-04 04:04:20|3865.3|3853.3|3865.4|3853.4|3865.6|3853.6|3864.9|3852.9|0
1614843230000|2021-03-04 07:33:50|3854|3842|3854.2|3842.2|3854.2|3842.2|3854|3842|0
1614830680000|2021-03-04 04:04:40|3865.1|3853.1|3865.6|3853.6|3865.6|3853.6|3864.9|3852.9|0
1614843240000|2021-03-04 07:34:00|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.7|3841.7|0
1614830700000|2021-03-04 04:05:00|3865.8|3853.8|3865.3|3853.3|3865.8|3853.8|3865.3|3853.3|1
1614843260000|2021-03-04 07:34:20|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614830710000|2021-03-04 04:05:10|3864.9|3852.9|3864.3|3852.3|3864.9|3852.9|3864.3|3852.3|4
1614843270000|2021-03-04 07:34:30|3854.7|3842.7|3854.4|3842.4|3854.9|3842.9|3854.4|3842.4|0
1614843280000|2021-03-04 07:34:40|3854.9|3842.9|3855|3843|3855|3843|3854.9|3842.9|10
1614843290000|2021-03-04 07:34:50|3854.4|3842.4|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|2
1614843300000|2021-03-04 07:35:00|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1614843310000|2021-03-04 07:35:10|3854.4|3842.4|3854.2|3842.2|3854.4|3842.4|3854.2|3842.2|0
1614843350000|2021-03-04 07:35:50|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614830720000|2021-03-04 04:05:20|3864.6|3852.6|3864.4|3852.4|3864.6|3852.6|3864.4|3852.4|4
1614843360000|2021-03-04 07:36:00|3855.4|3843.4|3857.2|3845.2|3857.2|3845.2|3855.4|3843.4|1
1614843380000|2021-03-04 07:36:20|3856.7|3844.7|3854.7|3842.7|3856.7|3844.7|3854.7|3842.7|6
1614830740000|2021-03-04 04:05:40|3864.1|3852.1|3864.3|3852.3|3864.3|3852.3|3863.9|3851.9|5
1614843390000|2021-03-04 07:36:30|3855|3843|3854.4|3842.4|3855.4|3843.4|3854.4|3842.4|0
1614843400000|2021-03-04 07:36:40|3854.8|3842.8|3854|3842|3854.8|3842.8|3854|3842|0
1614830790000|2021-03-04 04:06:30|||||||||23
1614843410000|2021-03-04 07:36:50|3854.2|3842.2|3854.3|3842.3|3854.5|3842.5|3854.2|3842.2|5
1614830810000|2021-03-04 04:06:50|||||||||2
1614843430000|2021-03-04 07:37:10|3854|3842|3854|3842|3854|3842|3854|3842|0
1614830870000|2021-03-04 04:07:50|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1614843450000|2021-03-04 07:37:30|3853.7|3841.7|3851|3839|3853.7|3841.7|3851|3839|0
1614830880000|2021-03-04 04:08:00|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1614843460000|2021-03-04 07:37:40|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1614830890000|2021-03-04 04:08:10|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1614843470000|2021-03-04 07:37:50|3852|3840|3852|3840|3852|3840|3852|3840|0
1614843480000|2021-03-04 07:38:00|3851.8|3839.8|3851.2|3839.2|3851.8|3839.8|3851.2|3839.2|0
1614830900000|2021-03-04 04:08:20|3863.3|3851.3|3863.4|3851.4|3863.4|3851.4|3863.3|3851.3|5
1614843490000|2021-03-04 07:38:10|3850.8|3838.8|3846.2|3834.2|3850.8|3838.8|3846.2|3834.2|0
1614830910000|2021-03-04 04:08:30|3863.3|3851.3|3863.6|3851.6|3863.6|3851.6|3863.3|3851.3|15
1614843500000|2021-03-04 07:38:20|3846.5|3834.5|3846.8|3834.8|3847|3835|3846.3|3834.3|0
1614843520000|2021-03-04 07:38:40|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.2|3834.2|0
1614830920000|2021-03-04 04:08:40|3863.4|3851.4|3859.4|3847.4|3863.4|3851.4|3859.4|3847.4|24
1614843530000|2021-03-04 07:38:50|3847|3835|3847.3|3835.3|3847.3|3835.3|3847|3835|0
1614830930000|2021-03-04 04:08:50|3860.1|3848.1|3854.8|3842.8|3860.3|3848.3|3854.8|3842.8|0
1614843540000|2021-03-04 07:39:00|3847.7|3835.7|3848.3|3836.3|3848.3|3836.3|3847.7|3835.7|0
1614830940000|2021-03-04 04:09:00|3854.9|3842.9|3858.1|3846.1|3858.3|3846.3|3854.9|3842.9|0
1614843560000|2021-03-04 07:39:20|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1614830950000|2021-03-04 04:09:10|3858.3|3846.3|3856.9|3844.9|3858.8|3846.8|3856.3|3844.3|0
1614843570000|2021-03-04 07:39:30|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|0
1614843580000|2021-03-04 07:39:40|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|0
1614830960000|2021-03-04 04:09:20|3858.3|3846.3|3858.8|3846.8|3858.8|3846.8|3858.3|3846.3|0
1614830970000|2021-03-04 04:09:30|3859.4|3847.4|3859.3|3847.3|3859.8|3847.8|3859.1|3847.1|0
1614843620000|2021-03-04 07:40:20|3847.2|3835.2|3847.8|3835.8|3847.8|3835.8|3847.2|3835.2|0
1614830990000|2021-03-04 04:09:50|3859.4|3847.4|3859.4|3847.4|3859.8|3847.8|3859.4|3847.4|0
1614843630000|2021-03-04 07:40:30|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|2
1614843640000|2021-03-04 07:40:40|3848|3836|3848.3|3836.3|3848.3|3836.3|3848|3836|0
1614831020000|2021-03-04 04:10:20|3859.3|3847.3|3858.8|3846.8|3859.3|3847.3|3858.8|3846.8|0
1614843690000|2021-03-04 07:41:30|3848.8|3836.8|3848.3|3836.3|3848.8|3836.8|3848.3|3836.3|0
1614843700000|2021-03-04 07:41:40|3848|3836|3847.8|3835.8|3848|3836|3847.8|3835.8|0
1614831030000|2021-03-04 04:10:30|3859.1|3847.1|3860.1|3848.1|3860.1|3848.1|3859.1|3847.1|0
1614843710000|2021-03-04 07:41:50|3847.5|3835.5|3847.3|3835.3|3847.5|3835.5|3846.8|3834.8|0
1614831040000|2021-03-04 04:10:40|3859.9|3847.9|3861.4|3849.4|3861.4|3849.4|3859.1|3847.1|0
1614843730000|2021-03-04 07:42:10|3848.3|3836.3|3847.8|3835.8|3848.3|3836.3|3847.8|3835.8|0
1614831050000|2021-03-04 04:10:50|3861.9|3849.9|3861.1|3849.1|3862.3|3850.3|3861.1|3849.1|4
1614843750000|2021-03-04 07:42:30|||||||||1
1614831060000|2021-03-04 04:11:00|3862.1|3850.1|3861.3|3849.3|3862.1|3850.1|3861.3|3849.3|0
1614843760000|2021-03-04 07:42:40|3849.5|3837.5|3850.3|3838.3|3850.3|3838.3|3849.5|3837.5|2
1614831070000|2021-03-04 04:11:10|3860.2|3848.2|3859.6|3847.6|3860.6|3848.6|3859.6|3847.6|0
1614843770000|2021-03-04 07:42:50|3850.7|3838.7|3851.2|3839.2|3851.2|3839.2|3850.7|3838.7|0
1614831090000|2021-03-04 04:11:30|3858.6|3846.6|3859.9|3847.9|3859.9|3847.9|3858.6|3846.6|0
1614843780000|2021-03-04 07:43:00|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1614831110000|2021-03-04 04:11:50|3860.3|3848.3|3860.4|3848.4|3860.4|3848.4|3860.3|3848.3|0
1614843790000|2021-03-04 07:43:10|3852.3|3840.3|3852.2|3840.2|3852.3|3840.3|3851.7|3839.7|0
1614831120000|2021-03-04 04:12:00|3859.9|3847.9|3860.3|3848.3|3860.3|3848.3|3859.9|3847.9|0
1614843800000|2021-03-04 07:43:20|3852.3|3840.3|3852.3|3840.3|3852.7|3840.7|3852.3|3840.3|0
1614831130000|2021-03-04 04:12:10|3859.8|3847.8|3860.4|3848.4|3860.4|3848.4|3859.8|3847.8|0
1614843810000|2021-03-04 07:43:30|3851.7|3839.7|3850.7|3838.7|3852.2|3840.2|3850.7|3838.7|0
1614831170000|2021-03-04 04:12:50|3860.8|3848.8|3861.4|3849.4|3861.6|3849.6|3860.8|3848.8|0
1614843820000|2021-03-04 07:43:40|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1614831180000|2021-03-04 04:13:00|||||||||10
1614843830000|2021-03-04 07:43:50|3852|3840|3852|3840|3852|3840|3852|3840|0
1614831190000|2021-03-04 04:13:10|3861.9|3849.9|3860.9|3848.9|3861.9|3849.9|3860.9|3848.9|0
1614843840000|2021-03-04 07:44:00|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1614831200000|2021-03-04 04:13:20|3863.6|3851.6|3862.1|3850.1|3863.6|3851.6|3861.6|3849.6|0
1614843850000|2021-03-04 07:44:10|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1614831210000|2021-03-04 04:13:30|3862.6|3850.6|3861.9|3849.9|3862.6|3850.6|3861.9|3849.9|0
1614843860000|2021-03-04 07:44:20|3848.3|3836.3|3848.5|3836.5|3848.5|3836.5|3848.3|3836.3|0
1614831220000|2021-03-04 04:13:40|3861.2|3849.2|3861.9|3849.9|3861.9|3849.9|3861.2|3849.2|0
1614843870000|2021-03-04 07:44:30|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1614831230000|2021-03-04 04:13:50|3862.2|3850.2|3862.6|3850.6|3863.1|3851.1|3861.9|3849.9|0
1614843900000|2021-03-04 07:45:00|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1614831240000|2021-03-04 04:14:00|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|0
1614843910000|2021-03-04 07:45:10|3851|3839|3851.8|3839.8|3851.8|3839.8|3851|3839|0
1614831250000|2021-03-04 04:14:10|3862.1|3850.1|3862.4|3850.4|3862.4|3850.4|3861.9|3849.9|0
1614843930000|2021-03-04 07:45:30|3851.5|3839.5|3851.2|3839.2|3851.5|3839.5|3851.2|3839.2|0
1614831260000|2021-03-04 04:14:20|3862.1|3850.1|3861.4|3849.4|3862.1|3850.1|3861.4|3849.4|0
1614843940000|2021-03-04 07:45:40|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1614843950000|2021-03-04 07:45:50|3851.8|3839.8|3852.2|3840.2|3852.2|3840.2|3851.8|3839.8|0
1614843960000|2021-03-04 07:46:00|3852.8|3840.8|3853.2|3841.2|3853.2|3841.2|3852.8|3840.8|0
1614843970000|2021-03-04 07:46:10|3853.1|3841.1|3851.1|3839.1|3853.1|3841.1|3850.6|3838.6|0
1614831290000|2021-03-04 04:14:50|3861.2|3849.2|3861.4|3849.4|3861.4|3849.4|3860.9|3848.9|0
1614844000000|2021-03-04 07:46:40|3852.1|3840.1|3851.6|3839.6|3852.1|3840.1|3851.6|3839.6|0
1614831300000|2021-03-04 04:15:00|3860.9|3848.9|3857.9|3845.9|3860.9|3848.9|3857.9|3845.9|0
1614844010000|2021-03-04 07:46:50|3851.1|3839.1|3851.3|3839.3|3851.3|3839.3|3851.1|3839.1|0
1614831310000|2021-03-04 04:15:10|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|0
1614844020000|2021-03-04 07:47:00|3851.6|3839.6|3851.1|3839.1|3851.6|3839.6|3851.1|3839.1|0
1614831330000|2021-03-04 04:15:30|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|0
1614844030000|2021-03-04 07:47:10|3851.3|3839.3|3852.3|3840.3|3852.3|3840.3|3851.3|3839.3|0
1614831360000|2021-03-04 04:16:00|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|0
1614844040000|2021-03-04 07:47:20|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|0
1614831380000|2021-03-04 04:16:20|3858.2|3846.2|3857.4|3845.4|3858.2|3846.2|3857.4|3845.4|0
1614844060000|2021-03-04 07:47:40|3853|3841|3853.1|3841.1|3853.1|3841.1|3853|3841|0
1614831390000|2021-03-04 04:16:30|||||||||2
1614844080000|2021-03-04 07:48:00|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1614831400000|2021-03-04 04:16:40|3857.1|3845.1|3857.2|3845.2|3857.2|3845.2|3856.7|3844.7|0
1614844090000|2021-03-04 07:48:10|3853.1|3841.1|3852.6|3840.6|3853.1|3841.1|3852.6|3840.6|0
1614831410000|2021-03-04 04:16:50|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3
1614844110000|2021-03-04 07:48:30|3852.1|3840.1|3852.1|3840.1|3852.3|3840.3|3852.1|3840.1|0
1614831420000|2021-03-04 04:17:00|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|5
1614844120000|2021-03-04 07:48:40|3851.6|3839.6|3851.1|3839.1|3851.6|3839.6|3851.1|3839.1|0
1614831440000|2021-03-04 04:17:20|3855.7|3843.7|3855.6|3843.6|3855.7|3843.7|3855.6|3843.6|0
1614844130000|2021-03-04 07:48:50|3850.6|3838.6|3851.1|3839.1|3851.1|3839.1|3850.6|3838.6|0
1614831450000|2021-03-04 04:17:30|3855.7|3843.7|3855.4|3843.4|3855.7|3843.7|3855.4|3843.4|2
1614844140000|2021-03-04 07:49:00|3850.8|3838.8|3850.6|3838.6|3850.8|3838.8|3850.6|3838.6|0
1614844150000|2021-03-04 07:49:10|3850.3|3838.3|3849.8|3837.8|3850.5|3838.5|3849.8|3837.8|0
1614831460000|2021-03-04 04:17:40|||||||||3
1614844160000|2021-03-04 07:49:20|3850.1|3838.1|3850.3|3838.3|3850.8|3838.8|3850.1|3838.1|0
1614844170000|2021-03-04 07:49:30|3850.8|3838.8|3850.3|3838.3|3850.8|3838.8|3850.3|3838.3|0
1614844190000|2021-03-04 07:49:50|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|0
1614831470000|2021-03-04 04:17:50|3855.2|3843.2|3854.6|3842.6|3855.2|3843.2|3854.6|3842.6|5
1614844200000|2021-03-04 07:50:00|3850.3|3838.3|3851.3|3839.3|3851.3|3839.3|3850.3|3838.3|0
1614844220000|2021-03-04 07:50:20|3851.8|3839.8|3852.6|3840.6|3852.8|3840.8|3851.8|3839.8|0
1614844230000|2021-03-04 07:50:30|3852.8|3840.8|3853.8|3841.8|3853.8|3841.8|3852.8|3840.8|0
1614844240000|2021-03-04 07:50:40|3853.5|3841.5|3853.1|3841.1|3853.5|3841.5|3852.6|3840.6|0
1614831480000|2021-03-04 04:18:00|3854.4|3842.4|3854.6|3842.6|3854.6|3842.6|3854.4|3842.4|3
1614844250000|2021-03-04 07:50:50|3852.5|3840.5|3851|3839|3852.5|3840.5|3851|3839|0
1614844260000|2021-03-04 07:51:00|3851.8|3839.8|3852.3|3840.3|3852.3|3840.3|3851.8|3839.8|0
1614831490000|2021-03-04 04:18:10|3854.7|3842.7|3855.1|3843.1|3855.1|3843.1|3854.7|3842.7|0
1614844270000|2021-03-04 07:51:10|3852.6|3840.6|3852.8|3840.8|3852.8|3840.8|3852.6|3840.6|0
1614844280000|2021-03-04 07:51:20|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|0
1614844310000|2021-03-04 07:51:50|3853.3|3841.3|3853.8|3841.8|3853.8|3841.8|3853.3|3841.3|0
1614831500000|2021-03-04 04:18:20|3854.6|3842.6|3854.7|3842.7|3854.7|3842.7|3854.6|3842.6|0
1614844320000|2021-03-04 07:52:00|3854.1|3842.1|3853.8|3841.8|3854.5|3842.5|3853.8|3841.8|0
1614831510000|2021-03-04 04:18:30|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1614844330000|2021-03-04 07:52:10|3854|3842|3854|3842|3854|3842|3854|3842|0
1614844340000|2021-03-04 07:52:20|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1614844380000|2021-03-04 07:53:00|3854|3842|3854|3842|3854|3842|3854|3842|0
1614844390000|2021-03-04 07:53:10|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1614844430000|2021-03-04 07:53:50|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1614844450000|2021-03-04 07:54:10|||||||||18
1614831530000|2021-03-04 04:18:50|3854.7|3842.7|3854.9|3842.9|3854.9|3842.9|3854.6|3842.6|0
1614844460000|2021-03-04 07:54:20|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|0
1614844480000|2021-03-04 07:54:40|3853.5|3841.5|3852.8|3840.8|3853.5|3841.5|3852.8|3840.8|0
1614844490000|2021-03-04 07:54:50|3853|3841|3853|3841|3853|3841|3853|3841|0
1614831550000|2021-03-04 04:19:10|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614844520000|2021-03-04 07:55:20|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1614844540000|2021-03-04 07:55:40|3852.1|3840.1|3851.3|3839.3|3852.1|3840.1|3851.3|3839.3|0
1614831570000|2021-03-04 04:19:30|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1614844550000|2021-03-04 07:55:50|3850.9|3838.9|3849.8|3837.8|3850.9|3838.9|3849.8|3837.8|0
1614844560000|2021-03-04 07:56:00|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1614844570000|2021-03-04 07:56:10|3850.1|3838.1|3850.9|3838.9|3850.9|3838.9|3850.1|3838.1|0
1614844580000|2021-03-04 07:56:20|3851.8|3839.8|3853.1|3841.1|3853.1|3841.1|3851.8|3839.8|0
1614844610000|2021-03-04 07:56:50|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|0
1614844620000|2021-03-04 07:57:00|3854.1|3842.1|3854.6|3842.6|3854.6|3842.6|3854.1|3842.1|1
1614831580000|2021-03-04 04:19:40|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614844640000|2021-03-04 07:57:20|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|3854.6|3842.6|0
1614831590000|2021-03-04 04:19:50|3854.9|3842.9|3855.2|3843.2|3855.2|3843.2|3854.9|3842.9|0
1614844650000|2021-03-04 07:57:30|3854.6|3842.6|3854.3|3842.3|3854.6|3842.6|3854.1|3842.1|0
1614844670000|2021-03-04 07:57:50|3854.6|3842.6|3854.3|3842.3|3854.8|3842.8|3854.3|3842.3|0
1614844750000|2021-03-04 07:59:10|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1614831610000|2021-03-04 04:20:10|3855|3843|3855|3843|3855|3843|3855|3843|0
1614844760000|2021-03-04 07:59:20|3854.3|3842.3|3854.4|3842.4|3854.4|3842.4|3854.1|3842.1|0
1614844770000|2021-03-04 07:59:30|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|0
1614844800000|2021-03-04 08:00:00|3854.4|3842.4|3855.1|3843.1|3855.1|3843.1|3854.4|3842.4|0
1614831620000|2021-03-04 04:20:20|3854.9|3842.9|3854.5|3842.5|3854.9|3842.9|3854.5|3842.5|1
1614844810000|2021-03-04 08:00:10|3854.6|3842.6|3854.8|3842.8|3855.1|3843.1|3854.6|3842.6|0
1614844820000|2021-03-04 08:00:20|3854.4|3842.4|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|0
1614831630000|2021-03-04 04:20:30|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|4
1614844830000|2021-03-04 08:00:30|3853.8|3841.8|3853.9|3841.9|3854.4|3842.4|3853.3|3841.3|0
1614844840000|2021-03-04 08:00:40|3853.6|3841.6|3851.8|3839.8|3853.8|3841.8|3851.1|3839.1|1
1614831660000|2021-03-04 04:21:00|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614844850000|2021-03-04 08:00:50|3853.1|3841.1|3852.9|3840.9|3853.9|3841.9|3851.8|3839.8|0
1614831670000|2021-03-04 04:21:10|3856|3844|3856.2|3844.2|3856.2|3844.2|3856|3844|0
1614844860000|2021-03-04 08:01:00|3853.3|3841.3|3854.1|3842.1|3854.4|3842.4|3853.3|3841.3|0
1614831680000|2021-03-04 04:21:20|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1614844870000|2021-03-04 08:01:10|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1614831750000|2021-03-04 04:22:30|3855.7|3843.7|3857.2|3845.2|3857.2|3845.2|3855.7|3843.7|0
1614844880000|2021-03-04 08:01:20|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1614831770000|2021-03-04 04:22:50|3857.9|3845.9|3858.7|3846.7|3859.2|3847.2|3857.9|3845.9|0
1614844890000|2021-03-04 08:01:30|3851.9|3839.9|3852.4|3840.4|3852.4|3840.4|3851.9|3839.9|0
1614831780000|2021-03-04 04:23:00|3859|3847|3859.7|3847.7|3859.7|3847.7|3859|3847|0
1614844900000|2021-03-04 08:01:40|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1614831790000|2021-03-04 04:23:10|3860|3848|3857.5|3845.5|3860.2|3848.2|3857.5|3845.5|0
1614844930000|2021-03-04 08:02:10|3852.4|3840.4|3851.9|3839.9|3852.4|3840.4|3851.8|3839.8|0
1614831800000|2021-03-04 04:23:20|3857.2|3845.2|3855.9|3843.9|3857.2|3845.2|3855.9|3843.9|7
1614844950000|2021-03-04 08:02:30|3851.8|3839.8|3851.9|3839.9|3851.9|3839.9|3851.8|3839.8|0
1614831810000|2021-03-04 04:23:30|3856.2|3844.2|3856.4|3844.4|3856.4|3844.4|3856.2|3844.2|3
1614844960000|2021-03-04 08:02:40|3852.3|3840.3|3852.8|3840.8|3852.8|3840.8|3852.3|3840.3|0
1614831830000|2021-03-04 04:23:50|3856.7|3844.7|3856.9|3844.9|3856.9|3844.9|3856.7|3844.7|0
1614845010000|2021-03-04 08:03:30|3852.4|3840.4|3851.8|3839.8|3852.4|3840.4|3851.8|3839.8|0
1614845020000|2021-03-04 08:03:40|3852.1|3840.1|3851.9|3839.9|3852.4|3840.4|3851.9|3839.9|0
1614845030000|2021-03-04 08:03:50|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1614845080000|2021-03-04 08:04:40|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1614831840000|2021-03-04 04:24:00|3856.4|3844.4|3855.7|3843.7|3856.4|3844.4|3855.7|3843.7|0
1614845100000|2021-03-04 08:05:00|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1614845110000|2021-03-04 08:05:10|3853.4|3841.4|3853.9|3841.9|3853.9|3841.9|3853.4|3841.4|0
1614845140000|2021-03-04 08:05:40|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1614831850000|2021-03-04 04:24:10|||||||||1
1614845150000|2021-03-04 08:05:50|3854.4|3842.4|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|0
1614845160000|2021-03-04 08:06:00|3854.2|3842.2|3851.7|3839.7|3854.2|3842.2|3851.7|3839.7|0
1614845170000|2021-03-04 08:06:10|3851.9|3839.9|3853.9|3841.9|3853.9|3841.9|3851.9|3839.9|0
1614831860000|2021-03-04 04:24:20|3855.2|3843.2|3854.4|3842.4|3855.2|3843.2|3854.4|3842.4|3
1614845180000|2021-03-04 08:06:20|3853.6|3841.6|3853.4|3841.4|3853.6|3841.6|3853.4|3841.4|0
1614831870000|2021-03-04 04:24:30|3853.9|3841.9|3854.5|3842.5|3854.5|3842.5|3853.7|3841.7|64
1614845190000|2021-03-04 08:06:30|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1614831880000|2021-03-04 04:24:40|3854|3842|3854|3842|3854|3842|3854|3842|2
1614845210000|2021-03-04 08:06:50|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1614845250000|2021-03-04 08:07:30|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1614845260000|2021-03-04 08:07:40|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614831890000|2021-03-04 04:24:50|3853.5|3841.5|3854.2|3842.2|3854.2|3842.2|3853.5|3841.5|0
1614845310000|2021-03-04 08:08:30|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1614845320000|2021-03-04 08:08:40|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614845340000|2021-03-04 08:09:00|3854.7|3842.7|3852.9|3840.9|3854.7|3842.7|3852.9|3840.9|0
1614831900000|2021-03-04 04:25:00|3853.9|3841.9|3854.7|3842.7|3854.7|3842.7|3853.9|3841.9|2
1614845350000|2021-03-04 08:09:10|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1614845360000|2021-03-04 08:09:20|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|0
1614845370000|2021-03-04 08:09:30|3852.7|3840.7|3852.9|3840.9|3852.9|3840.9|3852.7|3840.7|0
1614845380000|2021-03-04 08:09:40|3853.4|3841.4|3852.9|3840.9|3853.4|3841.4|3852.7|3840.7|0
1614845390000|2021-03-04 08:09:50|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1614831910000|2021-03-04 04:25:10|3854|3842|3854.2|3842.2|3854.2|3842.2|3854|3842|0
1614845400000|2021-03-04 08:10:00|3852.9|3840.9|3852.2|3840.2|3853.4|3841.4|3852.2|3840.2|0
1614845410000|2021-03-04 08:10:10|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|3851.7|3839.7|0
1614845420000|2021-03-04 08:10:20|3851.7|3839.7|3850.7|3838.7|3851.7|3839.7|3850.7|3838.7|0
1614845430000|2021-03-04 08:10:30|3850.6|3838.6|3849.7|3837.7|3850.6|3838.6|3849.7|3837.7|0
1614845440000|2021-03-04 08:10:40|3849.9|3837.9|3849.7|3837.7|3849.9|3837.9|3849.7|3837.7|0
1614831920000|2021-03-04 04:25:20|3853.9|3841.9|3853.7|3841.7|3853.9|3841.9|3853.7|3841.7|2
1614845450000|2021-03-04 08:10:50|3849.9|3837.9|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|0
1614845460000|2021-03-04 08:11:00|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1614845470000|2021-03-04 08:11:10|3849.4|3837.4|3849.4|3837.4|3850.1|3838.1|3849.4|3837.4|0
1614845550000|2021-03-04 08:12:30|||||||||2
1614845560000|2021-03-04 08:12:40|3848.1|3836.1|3846.7|3834.7|3848.1|3836.1|3846.7|3834.7|1
1614831930000|2021-03-04 04:25:30|3853.9|3841.9|3854.2|3842.2|3854.2|3842.2|3853.9|3841.9|0
1614845570000|2021-03-04 08:12:50|3846.9|3834.9|3847.7|3835.7|3847.9|3835.9|3846.9|3834.9|0
1614845580000|2021-03-04 08:13:00|3847.9|3835.9|3848.7|3836.7|3848.7|3836.7|3847.9|3835.9|0
1614845620000|2021-03-04 08:13:40|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|0
1614831950000|2021-03-04 04:25:50|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|2
1614845630000|2021-03-04 08:13:50|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|0
1614831960000|2021-03-04 04:26:00|3854|3842|3853.5|3841.5|3854|3842|3853.5|3841.5|0
1614845640000|2021-03-04 08:14:00|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|0
1614845670000|2021-03-04 08:14:30|3849|3837|3848.7|3836.7|3849|3837|3848.7|3836.7|0
1614831970000|2021-03-04 04:26:10|||||||||10
1614845680000|2021-03-04 08:14:40|3848.2|3836.2|3847.7|3835.7|3848.2|3836.2|3847.7|3835.7|0
1614845690000|2021-03-04 08:14:50|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614831980000|2021-03-04 04:26:20|3853.9|3841.9|3854.4|3842.4|3854.4|3842.4|3853.9|3841.9|10
1614845700000|2021-03-04 08:15:00|3848.4|3836.4|3848.7|3836.7|3848.7|3836.7|3848.4|3836.4|0
1614845720000|2021-03-04 08:15:20|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|0
1614831990000|2021-03-04 04:26:30|3854.7|3842.7|3854.7|3842.7|3855.2|3843.2|3854.7|3842.7|10
1614845740000|2021-03-04 08:15:40|3847.5|3835.5|3846.7|3834.7|3847.5|3835.5|3846.7|3834.7|0
1614845750000|2021-03-04 08:15:50|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1614845770000|2021-03-04 08:16:10|3846.4|3834.4|3846.7|3834.7|3846.7|3834.7|3846.4|3834.4|0
1614845780000|2021-03-04 08:16:20|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1614845790000|2021-03-04 08:16:30|3845.7|3833.7|3845.7|3833.7|3845.9|3833.9|3845.7|3833.7|0
1614832000000|2021-03-04 04:26:40|3854.9|3842.9|3854.5|3842.5|3854.9|3842.9|3854.5|3842.5|0
1614845800000|2021-03-04 08:16:40|3846.4|3834.4|3845.9|3833.9|3846.4|3834.4|3845.9|3833.9|0
1614845810000|2021-03-04 08:16:50|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1614845820000|2021-03-04 08:17:00|3845.9|3833.9|3845.9|3833.9|3846.2|3834.2|3845.9|3833.9|0
1614832030000|2021-03-04 04:27:10|3855.2|3843.2|3855.4|3843.4|3855.4|3843.4|3854.9|3842.9|47
1614845830000|2021-03-04 08:17:10|3846.2|3834.2|3846.4|3834.4|3846.4|3834.4|3846.2|3834.2|0
1614845850000|2021-03-04 08:17:30|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|0
1614832040000|2021-03-04 04:27:20|3855.7|3843.7|3856.5|3844.5|3856.5|3844.5|3855.7|3843.7|12
1614845860000|2021-03-04 08:17:40|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1614845870000|2021-03-04 08:17:50|3846.7|3834.7|3846.4|3834.4|3846.7|3834.7|3846.4|3834.4|0
1614832050000|2021-03-04 04:27:30|||||||||3
1614845880000|2021-03-04 08:18:00|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1614845890000|2021-03-04 08:18:10|3847.2|3835.2|3847.9|3835.9|3847.9|3835.9|3847.2|3835.2|0
1614832060000|2021-03-04 04:27:40|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|1
1614845900000|2021-03-04 08:18:20|3848.4|3836.4|3849.4|3837.4|3849.4|3837.4|3848.4|3836.4|0
1614845940000|2021-03-04 08:19:00|3848.2|3836.2|3848.2|3836.2|3848.7|3836.7|3848.2|3836.2|0
1614845950000|2021-03-04 08:19:10|3848.5|3836.5|3849.4|3837.4|3849.4|3837.4|3848.5|3836.5|0
1614845970000|2021-03-04 08:19:30|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|1
1614845990000|2021-03-04 08:19:50|3846.4|3834.4|3846.7|3834.7|3846.7|3834.7|3846.4|3834.4|0
1614846000000|2021-03-04 08:20:00|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|0
1614846010000|2021-03-04 08:20:10|3847|3835|3846.9|3834.9|3847|3835|3846.7|3834.7|0
1614846020000|2021-03-04 08:20:20|3847.2|3835.2|3847.5|3835.5|3847.5|3835.5|3847.2|3835.2|0
1614846030000|2021-03-04 08:20:30|3846.4|3834.4|3845.7|3833.7|3846.4|3834.4|3845.7|3833.7|1
1614832080000|2021-03-04 04:28:00|3856.5|3844.5|3856.8|3844.8|3856.8|3844.8|3856.5|3844.5|2
1614846040000|2021-03-04 08:20:40|3846|3834|3846|3834|3846|3834|3846|3834|3
1614846050000|2021-03-04 08:20:50|3845.9|3833.9|3845.4|3833.4|3845.9|3833.9|3845.4|3833.4|0
1614846060000|2021-03-04 08:21:00|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|2
1614832090000|2021-03-04 04:28:10|||||||||2
1614846070000|2021-03-04 08:21:10|3845.5|3833.5|3845|3833|3845.5|3833.5|3845|3833|3
1614846080000|2021-03-04 08:21:20|3845.7|3833.7|3846|3834|3846|3834|3845.7|3833.7|2
1614832100000|2021-03-04 04:28:20|||||||||4
1614846090000|2021-03-04 08:21:30|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1614832110000|2021-03-04 04:28:30|||||||||9
1614846100000|2021-03-04 08:21:40|3845.9|3833.9|3846.4|3834.4|3846.4|3834.4|3845.9|3833.9|0
1614832120000|2021-03-04 04:28:40|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|5
1614846120000|2021-03-04 08:22:00|||||||||1
1614846150000|2021-03-04 08:22:30|3846|3834|3845.9|3833.9|3846|3834|3845.9|3833.9|0
1614846170000|2021-03-04 08:22:50|3845.7|3833.7|3846.4|3834.4|3846.4|3834.4|3845.7|3833.7|0
1614846180000|2021-03-04 08:23:00|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1614846190000|2021-03-04 08:23:10|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|0
1614846200000|2021-03-04 08:23:20|3846.5|3834.5|3846.7|3834.7|3846.7|3834.7|3846.4|3834.4|7
1614846210000|2021-03-04 08:23:30|3847.4|3835.4|3847|3835|3847.4|3835.4|3847|3835|3
1614846220000|2021-03-04 08:23:40|3846.7|3834.7|3846.2|3834.2|3846.7|3834.7|3846.2|3834.2|0
1614846230000|2021-03-04 08:23:50|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1614846240000|2021-03-04 08:24:00|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|0
1614846260000|2021-03-04 08:24:20|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1614846300000|2021-03-04 08:25:00|3847.2|3835.2|3846.7|3834.7|3847.3|3835.3|3846.7|3834.7|0
1614846320000|2021-03-04 08:25:20|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|0
1614846340000|2021-03-04 08:25:40|3846.5|3834.5|3846.8|3834.8|3846.8|3834.8|3846.2|3834.2|0
1614846360000|2021-03-04 08:26:00|3846.7|3834.7|3846.8|3834.8|3846.8|3834.8|3846.7|3834.7|0
1614846380000|2021-03-04 08:26:20|3847.2|3835.2|3847.3|3835.3|3847.3|3835.3|3847.2|3835.2|0
1614846390000|2021-03-04 08:26:30|3846.8|3834.8|3846.7|3834.7|3846.8|3834.8|3846.7|3834.7|0
1614846420000|2021-03-04 08:27:00|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|0
1614846430000|2021-03-04 08:27:10|3848.5|3836.5|3851.7|3839.7|3851.7|3839.7|3848.5|3836.5|7
1614846450000|2021-03-04 08:27:30|3851.3|3839.3|3852.5|3840.5|3852.5|3840.5|3851.2|3839.2|2
1614846460000|2021-03-04 08:27:40|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|1
1614846470000|2021-03-04 08:27:50|3853.3|3841.3|3854.3|3842.3|3854.7|3842.7|3853.3|3841.3|3
1614846480000|2021-03-04 08:28:00|3853.8|3841.8|3854.3|3842.3|3854.3|3842.3|3853.8|3841.8|0
1614846490000|2021-03-04 08:28:10|||||||||1
1614846520000|2021-03-04 08:28:40|3853.7|3841.7|3853.3|3841.3|3853.7|3841.7|3853.3|3841.3|0
1614846530000|2021-03-04 08:28:50|3853.8|3841.8|3854.3|3842.3|3854.3|3842.3|3853.8|3841.8|3
1614846540000|2021-03-04 08:29:00|||||||||1
1614846590000|2021-03-04 08:29:50|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1614846600000|2021-03-04 08:30:00|3854.3|3842.3|3853.8|3841.8|3854.3|3842.3|3853.8|3841.8|0
1614846620000|2021-03-04 08:30:20|3854.2|3842.2|3853.8|3841.8|3854.2|3842.2|3853.8|3841.8|9
1614846630000|2021-03-04 08:30:30|3854.2|3842.2|3854.2|3842.2|3854.3|3842.3|3853.8|3841.8|0
1614846640000|2021-03-04 08:30:40|3853.8|3841.8|3853.7|3841.7|3853.8|3841.8|3853.3|3841.3|3
1614846650000|2021-03-04 08:30:50|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|2
1614846810000|2021-03-04 08:33:30|||||||||1
1614846820000|2021-03-04 08:33:40|3854.6|3842.6|3862.8|3850.8|3862.8|3850.8|3854.6|3842.6|32
1614846830000|2021-03-04 08:33:50|3863.3|3851.3|3863.2|3851.2|3863.3|3851.3|3863.2|3851.2|13
1614846840000|2021-03-04 08:34:00|3863.7|3851.7|3863.2|3851.2|3863.7|3851.7|3863.2|3851.2|1
1614846850000|2021-03-04 08:34:10|3863|3851|3863|3851|3863|3851|3862.6|3850.6|0
1614846860000|2021-03-04 08:34:20|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|0
1614846870000|2021-03-04 08:34:30|3863|3851|3863|3851|3863.6|3851.6|3862.6|3850.6|0
1614846880000|2021-03-04 08:34:40|3863.5|3851.5|3865.8|3853.8|3865.8|3853.8|3863.5|3851.5|48
1614846890000|2021-03-04 08:34:50|3866.1|3854.1|3865.6|3853.6|3866.8|3854.8|3865.6|3853.6|0
1614846900000|2021-03-04 08:35:00|3866|3854|3866.1|3854.1|3866.6|3854.6|3866|3854|0
1614846910000|2021-03-04 08:35:10|3866.6|3854.6|3860.8|3848.8|3866.6|3854.6|3860.6|3848.6|4
1614846920000|2021-03-04 08:35:20|3860.3|3848.3|3861.8|3849.8|3862|3850|3860.3|3848.3|0
1614846930000|2021-03-04 08:35:30|3861.6|3849.6|3862.8|3850.8|3863|3851|3861.6|3849.6|0
1614846940000|2021-03-04 08:35:40|3863.6|3851.6|3863.5|3851.5|3863.6|3851.6|3863.5|3851.5|0
1614846960000|2021-03-04 08:36:00|3864|3852|3863.3|3851.3|3864.1|3852.1|3863.3|3851.3|0
1614846970000|2021-03-04 08:36:10|3862.8|3850.8|3860.1|3848.1|3862.8|3850.8|3860.1|3848.1|0
1614846980000|2021-03-04 08:36:20|3860.3|3848.3|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|0
1614846990000|2021-03-04 08:36:30|3859|3847|3860|3848|3860|3848|3859|3847|0
1614847000000|2021-03-04 08:36:40|3859|3847|3858.8|3846.8|3859|3847|3858.8|3846.8|0
1614847010000|2021-03-04 08:36:50|3859.1|3847.1|3861.5|3849.5|3861.5|3849.5|3859.1|3847.1|0
1614847020000|2021-03-04 08:37:00|3861.8|3849.8|3862.5|3850.5|3862.5|3850.5|3861.5|3849.5|0
1614847030000|2021-03-04 08:37:10|3863|3851|3863|3851|3863|3851|3862.5|3850.5|0
1614847040000|2021-03-04 08:37:20|3863.5|3851.5|3863|3851|3863.5|3851.5|3863|3851|4
1614847050000|2021-03-04 08:37:30|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|0
1614847060000|2021-03-04 08:37:40|3862.3|3850.3|3862.5|3850.5|3863|3851|3862.3|3850.3|0
1614832130000|2021-03-04 04:28:50|||||||||4
1614847070000|2021-03-04 08:37:50|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|0
1614847080000|2021-03-04 08:38:00|3863.3|3851.3|3865.3|3853.3|3865.3|3853.3|3863.3|3851.3|0
1614832140000|2021-03-04 04:29:00|3858|3846|3861.2|3849.2|3861.2|3849.2|3858|3846|4
1614847100000|2021-03-04 08:38:20|3866|3854|3866|3854|3866|3854|3866|3854|0
1614847120000|2021-03-04 08:38:40|3865.3|3853.3|3863.3|3851.3|3865.3|3853.3|3863.3|3851.3|0
1614847130000|2021-03-04 08:38:50|3862.8|3850.8|3861.5|3849.5|3862.8|3850.8|3861.5|3849.5|0
1614847140000|2021-03-04 08:39:00|3861.8|3849.8|3863|3851|3863|3851|3861.8|3849.8|1
1614847150000|2021-03-04 08:39:10|3863.6|3851.6|3864|3852|3864|3852|3863.6|3851.6|0
1614832160000|2021-03-04 04:29:20|3859.7|3847.7|3859.8|3847.8|3861.2|3849.2|3859.2|3847.2|0
1614847220000|2021-03-04 08:40:20|3864.3|3852.3|3864|3852|3864.3|3852.3|3864|3852|0
1614832170000|2021-03-04 04:29:30|3859.7|3847.7|3859.2|3847.2|3860.2|3848.2|3859.2|3847.2|0
1614847230000|2021-03-04 08:40:30|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|0
1614847250000|2021-03-04 08:40:50|3863.5|3851.5|3863.1|3851.1|3863.5|3851.5|3863.1|3851.1|0
1614847260000|2021-03-04 08:41:00|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|0
1614847270000|2021-03-04 08:41:10|3864.3|3852.3|3865|3853|3865|3853|3864.3|3852.3|0
1614832180000|2021-03-04 04:29:40|3859.7|3847.7|3860.2|3848.2|3860.5|3848.5|3859.7|3847.7|0
1614847280000|2021-03-04 08:41:20|3866|3854|3866.3|3854.3|3866.3|3854.3|3866|3854|1
1614847300000|2021-03-04 08:41:40|3865.8|3853.8|3865.3|3853.3|3865.8|3853.8|3865.3|3853.3|0
1614832190000|2021-03-04 04:29:50|3859.8|3847.8|3858.8|3846.8|3859.8|3847.8|3858.8|3846.8|0
1614847310000|2021-03-04 08:41:50|3865.5|3853.5|3866|3854|3866.3|3854.3|3865.5|3853.5|0
1614847320000|2021-03-04 08:42:00|3866.3|3854.3|3866|3854|3866.3|3854.3|3866|3854|0
1614847330000|2021-03-04 08:42:10|3866.3|3854.3|3866|3854|3866.3|3854.3|3866|3854|0
1614847340000|2021-03-04 08:42:20|3865.8|3853.8|3865|3853|3865.8|3853.8|3865|3853|0
1614847350000|2021-03-04 08:42:30|3864.3|3852.3|3859.8|3847.8|3864.3|3852.3|3859.8|3847.8|3
1614847360000|2021-03-04 08:42:40|3860.1|3848.1|3859.8|3847.8|3860.3|3848.3|3859.8|3847.8|0
1614847370000|2021-03-04 08:42:50|3860.3|3848.3|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|0
1614847380000|2021-03-04 08:43:00|3861.3|3849.3|3861.3|3849.3|3861.4|3849.4|3861.3|3849.3|0
1614847420000|2021-03-04 08:43:40|3860.8|3848.8|3860.3|3848.3|3860.8|3848.8|3860.3|3848.3|0
1614847430000|2021-03-04 08:43:50|3859.9|3847.9|3856.8|3844.8|3859.9|3847.9|3856.8|3844.8|0
1614847440000|2021-03-04 08:44:00|3857.3|3845.3|3857.8|3845.8|3857.8|3845.8|3857.3|3845.3|0
1614847460000|2021-03-04 08:44:20|3858.3|3846.3|3859.3|3847.3|3859.3|3847.3|3858.3|3846.3|0
1614847470000|2021-03-04 08:44:30|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|0
1614847490000|2021-03-04 08:44:50|3860.1|3848.1|3859.8|3847.8|3860.3|3848.3|3859.8|3847.8|0
1614839400000|2021-03-04 06:30:00|3847.3|3835.3|3847.8|3835.8|3847.8|3835.8|3847.3|3835.3|10
1614847500000|2021-03-04 08:45:00|3860.1|3848.1|3859.8|3847.8|3860.1|3848.1|3859.8|3847.8|0
1614847510000|2021-03-04 08:45:10|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|1
1614847520000|2021-03-04 08:45:20|3857.1|3845.1|3857.8|3845.8|3857.8|3845.8|3856.8|3844.8|0
1614839410000|2021-03-04 06:30:10|3845.8|3833.8|3848.1|3836.1|3848.1|3836.1|3845.8|3833.8|0
1614847530000|2021-03-04 08:45:30|3857.9|3845.9|3857.8|3845.8|3857.9|3845.9|3857.8|3845.8|0
1614847550000|2021-03-04 08:45:50|3858.6|3846.6|3858.8|3846.8|3858.8|3846.8|3858.6|3846.6|0
1614839420000|2021-03-04 06:30:20|3848.6|3836.6|3844.8|3832.8|3849.1|3837.1|3844.8|3832.8|0
1614847560000|2021-03-04 08:46:00|3859.1|3847.1|3859.3|3847.3|3859.3|3847.3|3859.1|3847.1|0
1614847570000|2021-03-04 08:46:10|3859.8|3847.8|3860.3|3848.3|3860.3|3848.3|3859.8|3847.8|0
1614847580000|2021-03-04 08:46:20|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|0
1614839430000|2021-03-04 06:30:30|3844.6|3832.6|3842.3|3830.3|3844.6|3832.6|3842.3|3830.3|6
1614847590000|2021-03-04 08:46:30|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|0
1614847600000|2021-03-04 08:46:40|||||||||1
1614847610000|2021-03-04 08:46:50|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|0
1614847630000|2021-03-04 08:47:10|3861.3|3849.3|3859.8|3847.8|3861.3|3849.3|3859.8|3847.8|1
1614847650000|2021-03-04 08:47:30|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|0
1614847660000|2021-03-04 08:47:40|3859.8|3847.8|3860.3|3848.3|3860.3|3848.3|3859.8|3847.8|0
1614847670000|2021-03-04 08:47:50|3860.6|3848.6|3861.9|3849.9|3861.9|3849.9|3860.6|3848.6|1
1614847680000|2021-03-04 08:48:00|3862.4|3850.4|3862.3|3850.3|3862.4|3850.4|3862.3|3850.3|1
1614847690000|2021-03-04 08:48:10|3862.4|3850.4|3862.4|3850.4|3862.8|3850.8|3862.4|3850.4|1
1614847720000|2021-03-04 08:48:40|3862.3|3850.3|3861.3|3849.3|3862.4|3850.4|3860.9|3848.9|0
1614847730000|2021-03-04 08:48:50|3860.9|3848.9|3861.4|3849.4|3861.4|3849.4|3860.9|3848.9|0
1614847740000|2021-03-04 08:49:00|3861.1|3849.1|3860.9|3848.9|3861.1|3849.1|3860.9|3848.9|0
1614847790000|2021-03-04 08:49:50|3861.4|3849.4|3861.9|3849.9|3861.9|3849.9|3861.4|3849.4|0
1614847800000|2021-03-04 08:50:00|||||||||1
1614847840000|2021-03-04 08:50:40|||||||||9
1614847860000|2021-03-04 08:51:00|||||||||8
1614847870000|2021-03-04 08:51:10|||||||||11
1614839440000|2021-03-04 06:30:40|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|0
1614847880000|2021-03-04 08:51:20|||||||||6
1614847890000|2021-03-04 08:51:30|||||||||3
1614847900000|2021-03-04 08:51:40|||||||||7
1614847910000|2021-03-04 08:51:50|||||||||4
1614847920000|2021-03-04 08:52:00|3862.3|3850.3|3862.4|3850.4|3862.4|3850.4|3862.3|3850.3|1
1614847930000|2021-03-04 08:52:10|3863.7|3851.7|3864.2|3852.2|3864.2|3852.2|3863.7|3851.7|16
1614847940000|2021-03-04 08:52:20|3864.7|3852.7|3863.2|3851.2|3865.2|3853.2|3862.9|3850.9|4
1614847950000|2021-03-04 08:52:30|3862.7|3850.7|3862.7|3850.7|3862.9|3850.9|3862.7|3850.7|1
1614847960000|2021-03-04 08:52:40|3862.9|3850.9|3863.9|3851.9|3864.6|3852.6|3862.9|3850.9|1
1614847980000|2021-03-04 08:53:00|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1614847990000|2021-03-04 08:53:10|3863.4|3851.4|3863.2|3851.2|3863.4|3851.4|3863.2|3851.2|0
1614848000000|2021-03-04 08:53:20|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|0
1614848010000|2021-03-04 08:53:30|||||||||6
1614848040000|2021-03-04 08:54:00|3863.2|3851.2|3864.4|3852.4|3864.4|3852.4|3863.2|3851.2|0
1614848050000|2021-03-04 08:54:10|3864.2|3852.2|3864.4|3852.4|3864.4|3852.4|3864.2|3852.2|0
1614839450000|2021-03-04 06:30:50|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|0
1614848060000|2021-03-04 08:54:20|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1614848080000|2021-03-04 08:54:40|3865.9|3853.9|3867.4|3855.4|3867.9|3855.9|3865.9|3853.9|17
1614848090000|2021-03-04 08:54:50|3868.9|3856.9|3869.7|3857.7|3869.7|3857.7|3868.9|3856.9|18
1614848100000|2021-03-04 08:55:00|3870.9|3858.9|3872.9|3860.9|3872.9|3860.9|3870.9|3858.9|7
1614848110000|2021-03-04 08:55:10|3871.6|3859.6|3869.2|3857.2|3871.6|3859.6|3869.2|3857.2|30
1614848120000|2021-03-04 08:55:20|3869.6|3857.6|3870.2|3858.2|3870.4|3858.4|3869.2|3857.2|21
1614839460000|2021-03-04 06:31:00|||||||||7
1614848130000|2021-03-04 08:55:30|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.2|3858.2|0
1614848140000|2021-03-04 08:55:40|3870.2|3858.2|3870.2|3858.2|3871.2|3859.2|3870.2|3858.2|0
1614848150000|2021-03-04 08:55:50|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|0
1614848160000|2021-03-04 08:56:00|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3867.2|3855.2|5
1614848180000|2021-03-04 08:56:20|3867.7|3855.7|3868.4|3856.4|3868.9|3856.9|3867.7|3855.7|3
1614848200000|2021-03-04 08:56:40|3867.2|3855.2|3863.9|3851.9|3867.2|3855.2|3863.6|3851.6|3
1614839470000|2021-03-04 06:31:10|3841.4|3829.4|3838.6|3826.6|3841.7|3829.7|3838.6|3826.6|6
1614848210000|2021-03-04 08:56:50|3863.1|3851.1|3864.2|3852.2|3864.2|3852.2|3863.1|3851.1|1
1614848220000|2021-03-04 08:57:00|3864.7|3852.7|3865.2|3853.2|3865.2|3853.2|3864.7|3852.7|0
1614848230000|2021-03-04 08:57:10|3865.7|3853.7|3866.4|3854.4|3866.4|3854.4|3865.7|3853.7|0
1614848240000|2021-03-04 08:57:20|3866.2|3854.2|3865.7|3853.7|3866.2|3854.2|3865.7|3853.7|0
1614848250000|2021-03-04 08:57:30|3866.1|3854.1|3865.7|3853.7|3866.2|3854.2|3865.7|3853.7|0
1614848270000|2021-03-04 08:57:50|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.2|3853.2|0
1614848280000|2021-03-04 08:58:00|3865.1|3853.1|3862.7|3850.7|3865.1|3853.1|3862.7|3850.7|3
1614848290000|2021-03-04 08:58:10|3863.2|3851.2|3862.7|3850.7|3863.2|3851.2|3862.7|3850.7|0
1614848300000|2021-03-04 08:58:20|3863.1|3851.1|3863.2|3851.2|3863.2|3851.2|3863.1|3851.1|0
1614848310000|2021-03-04 08:58:30|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1614848320000|2021-03-04 08:58:40|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|0
1614848330000|2021-03-04 08:58:50|3864.9|3852.9|3862.9|3850.9|3864.9|3852.9|3862.9|3850.9|4
1614848340000|2021-03-04 08:59:00|3863.4|3851.4|3863.7|3851.7|3863.7|3851.7|3863.2|3851.2|1
1614848360000|2021-03-04 08:59:20|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1614848390000|2021-03-04 08:59:50|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|2
1614848400000|2021-03-04 09:00:00|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|0
1614848420000|2021-03-04 09:00:20|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|0
1614848430000|2021-03-04 09:00:30|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.2|3851.2|0
1614848440000|2021-03-04 09:00:40|3863.4|3851.4|3865.9|3853.9|3865.9|3853.9|3863.4|3851.4|1
1614839480000|2021-03-04 06:31:20|3838.2|3826.2|3840.1|3828.1|3840.1|3828.1|3838.2|3826.2|1
1614848450000|2021-03-04 09:00:50|||||||||2
1614848460000|2021-03-04 09:01:00|||||||||8
1614848470000|2021-03-04 09:01:10|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|6
1614848490000|2021-03-04 09:01:30|3865.7|3853.7|3863.7|3851.7|3865.7|3853.7|3863.7|3851.7|0
1614848500000|2021-03-04 09:01:40|3863.5|3851.5|3863.2|3851.2|3863.5|3851.5|3863.2|3851.2|0
1614848510000|2021-03-04 09:01:50|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1614848520000|2021-03-04 09:02:00|3862.2|3850.2|3863.4|3851.4|3863.4|3851.4|3862.2|3850.2|0
1614848530000|2021-03-04 09:02:10|3863|3851|3863.4|3851.4|3863.4|3851.4|3862.9|3850.9|0
1614848560000|2021-03-04 09:02:40|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|0
1614839490000|2021-03-04 06:31:30|3840.7|3828.7|3840.4|3828.4|3840.9|3828.9|3839.7|3827.7|10
1614848570000|2021-03-04 09:02:50|3862.7|3850.7|3862.2|3850.2|3862.7|3850.7|3862.2|3850.2|0
1614848580000|2021-03-04 09:03:00|3861.7|3849.7|3861.2|3849.2|3861.7|3849.7|3861.2|3849.2|0
1614848590000|2021-03-04 09:03:10|3860.7|3848.7|3861.4|3849.4|3861.7|3849.7|3860.7|3848.7|0
1614848600000|2021-03-04 09:03:20|3861|3849|3860.7|3848.7|3861.2|3849.2|3860.7|3848.7|0
1614848610000|2021-03-04 09:03:30|3861|3849|3860.7|3848.7|3861.2|3849.2|3860.7|3848.7|0
1614848620000|2021-03-04 09:03:40|3860.4|3848.4|3862|3850|3862|3850|3860.4|3848.4|0
1614848630000|2021-03-04 09:03:50|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|0
1614848640000|2021-03-04 09:04:00|3862.7|3850.7|3862.9|3850.9|3862.9|3850.9|3862.7|3850.7|0
1614839500000|2021-03-04 06:31:40|3840.6|3828.6|3840.8|3828.8|3840.8|3828.8|3839.4|3827.4|18
1614848650000|2021-03-04 09:04:10|3863.4|3851.4|3863.7|3851.7|3863.7|3851.7|3863.4|3851.4|0
1614848690000|2021-03-04 09:04:50|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1614848710000|2021-03-04 09:05:10|3864.4|3852.4|3864.2|3852.2|3864.7|3852.7|3864.2|3852.2|0
1614839510000|2021-03-04 06:31:50|3840.6|3828.6|3842.1|3830.1|3842.1|3830.1|3840.6|3828.6|24
1614848730000|2021-03-04 09:05:30|3864.4|3852.4|3865.2|3853.2|3865.2|3853.2|3864.4|3852.4|0
1614848740000|2021-03-04 09:05:40|3866.2|3854.2|3867.9|3855.9|3867.9|3855.9|3866.2|3854.2|8
1614848750000|2021-03-04 09:05:50|3867.4|3855.4|3867.7|3855.7|3867.7|3855.7|3867.4|3855.4|8
1614848760000|2021-03-04 09:06:00|3867.9|3855.9|3867.4|3855.4|3867.9|3855.9|3865.7|3853.7|6
1614848770000|2021-03-04 09:06:10|3867.2|3855.2|3867.2|3855.2|3867.4|3855.4|3867|3855|8
1614848780000|2021-03-04 09:06:20|3866.7|3854.7|3866.7|3854.7|3867.4|3855.4|3865.7|3853.7|5
1614839520000|2021-03-04 06:32:00|||||||||1
1614848790000|2021-03-04 09:06:30|3867.2|3855.2|3868.4|3856.4|3868.4|3856.4|3866.2|3854.2|4
1614848800000|2021-03-04 09:06:40|3868|3856|3867.7|3855.7|3868.4|3856.4|3867.7|3855.7|0
1614848810000|2021-03-04 09:06:50|3868|3856|3867.7|3855.7|3868|3856|3867.7|3855.7|0
1614848820000|2021-03-04 09:07:00|3867|3855|3865.7|3853.7|3867|3855|3865.7|3853.7|0
1614848830000|2021-03-04 09:07:10|3865.2|3853.2|3865.2|3853.2|3865.4|3853.4|3865.2|3853.2|0
1614848840000|2021-03-04 09:07:20|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|0
1614848850000|2021-03-04 09:07:30|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1614839530000|2021-03-04 06:32:10|3842.8|3830.8|3841.8|3829.8|3842.8|3830.8|3841.8|3829.8|38
1614848860000|2021-03-04 09:07:40|3863.2|3851.2|3864.2|3852.2|3864.2|3852.2|3863.2|3851.2|0
1614848870000|2021-03-04 09:07:50|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1614848880000|2021-03-04 09:08:00|3864.5|3852.5|3864.4|3852.4|3864.5|3852.5|3864.4|3852.4|0
1614848890000|2021-03-04 09:08:10|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1614848900000|2021-03-04 09:08:20|3864.4|3852.4|3863.7|3851.7|3864.4|3852.4|3863.7|3851.7|0
1614848920000|2021-03-04 09:08:40|3864|3852|3864.7|3852.7|3864.7|3852.7|3864|3852|0
1614848950000|2021-03-04 09:09:10|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1614848960000|2021-03-04 09:09:20|3864.2|3852.2|3863.7|3851.7|3864.2|3852.2|3863.7|3851.7|0
1614839540000|2021-03-04 06:32:20|3842.1|3830.1|3842.1|3830.1|3842.4|3830.4|3842.1|3830.1|8
1614848970000|2021-03-04 09:09:30|3863.4|3851.4|3863.2|3851.2|3863.4|3851.4|3863.2|3851.2|4
1614848980000|2021-03-04 09:09:40|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1614848990000|2021-03-04 09:09:50|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.7|3851.7|0
1614849000000|2021-03-04 09:10:00|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.2|3851.2|0
1614849010000|2021-03-04 09:10:10|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.7|3851.7|0
1614839560000|2021-03-04 06:32:40|3842.4|3830.4|3842.1|3830.1|3842.7|3830.7|3842.1|3830.1|16
1614849040000|2021-03-04 09:10:40|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1614849060000|2021-03-04 09:11:00|3863.2|3851.2|3862.2|3850.2|3863.2|3851.2|3861.9|3849.9|13
1614849070000|2021-03-04 09:11:10|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|0
1614849090000|2021-03-04 09:11:30|3863.3|3851.3|3863.2|3851.2|3863.3|3851.3|3863.2|3851.2|0
1614839570000|2021-03-04 06:32:50|3842.3|3830.3|3841.9|3829.9|3842.3|3830.3|3841.9|3829.9|0
1614849100000|2021-03-04 09:11:40|3862.8|3850.8|3863|3851|3863|3851|3862.8|3850.8|61
1614849110000|2021-03-04 09:11:50|3862.7|3850.7|3862.2|3850.2|3862.7|3850.7|3862.2|3850.2|0
1614839580000|2021-03-04 06:33:00|3842.2|3830.2|3843.6|3831.6|3843.6|3831.6|3842.2|3830.2|4
1614849120000|2021-03-04 09:12:00|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|0
1614849130000|2021-03-04 09:12:10|3860.9|3848.9|3860.8|3848.8|3860.9|3848.9|3860.8|3848.8|1
1614849190000|2021-03-04 09:13:10|||||||||2
1614849200000|2021-03-04 09:13:20|3861|3849|3861|3849|3861|3849|3861|3849|0
1614839590000|2021-03-04 06:33:10|3844.1|3832.1|3844.7|3832.7|3844.9|3832.9|3844.1|3832.1|0
1614849240000|2021-03-04 09:14:00|3861.3|3849.3|3861.8|3849.8|3861.8|3849.8|3861.3|3849.3|0
1614849250000|2021-03-04 09:14:10|3861.3|3849.3|3861.5|3849.5|3861.5|3849.5|3861.3|3849.3|0
1614839600000|2021-03-04 06:33:20|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1614849260000|2021-03-04 09:14:20|3860.8|3848.8|3861.8|3849.8|3862.3|3850.3|3860.8|3848.8|0
1614849290000|2021-03-04 09:14:50|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|2
1614849300000|2021-03-04 09:15:00|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1614849330000|2021-03-04 09:15:30|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|0
1614839610000|2021-03-04 06:33:30|3845.2|3833.2|3845.7|3833.7|3845.7|3833.7|3845.2|3833.2|10
1614849350000|2021-03-04 09:15:50|3863.3|3851.3|3863.8|3851.8|3863.8|3851.8|3863.3|3851.3|0
1614849360000|2021-03-04 09:16:00|3863.5|3851.5|3864.3|3852.3|3864.3|3852.3|3863.3|3851.3|4
1614839620000|2021-03-04 06:33:40|3845.9|3833.9|3846.9|3834.9|3846.9|3834.9|3845.9|3833.9|1
1614849370000|2021-03-04 09:16:10|3864|3852|3863.8|3851.8|3864|3852|3863.8|3851.8|0
1614839630000|2021-03-04 06:33:50|3847.7|3835.7|3847.4|3835.4|3847.7|3835.7|3847.2|3835.2|0
1614849380000|2021-03-04 09:16:20|3863.5|3851.5|3863.3|3851.3|3863.5|3851.5|3862.8|3850.8|0
1614839640000|2021-03-04 06:34:00|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614849390000|2021-03-04 09:16:30|3863.7|3851.7|3864.8|3852.8|3864.8|3852.8|3863.7|3851.7|0
1614839660000|2021-03-04 06:34:20|3847.4|3835.4|3847.2|3835.2|3847.4|3835.4|3847.2|3835.2|0
1614849400000|2021-03-04 09:16:40|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|0
1614839670000|2021-03-04 06:34:30|||||||||2
1614849410000|2021-03-04 09:16:50|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|0
1614839680000|2021-03-04 06:34:40|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|10
1614849430000|2021-03-04 09:17:10|3865.7|3853.7|3865.8|3853.8|3865.8|3853.8|3865.7|3853.7|0
1614839690000|2021-03-04 06:34:50|3847.1|3835.1|3846.9|3834.9|3847.1|3835.1|3846.4|3834.4|7
1614849440000|2021-03-04 09:17:20|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|0
1614849470000|2021-03-04 09:17:50|3865|3853|3865.3|3853.3|3865.3|3853.3|3864.8|3852.8|10
1614839700000|2021-03-04 06:35:00|3847.4|3835.4|3846.2|3834.2|3847.4|3835.4|3846.2|3834.2|41
1614849510000|2021-03-04 09:18:30|3865.7|3853.7|3866.2|3854.2|3866.2|3854.2|3865.7|3853.7|0
1614839710000|2021-03-04 06:35:10|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.1|3834.1|0
1614849520000|2021-03-04 09:18:40|3866.3|3854.3|3867.2|3855.2|3867.2|3855.2|3866.3|3854.3|0
1614839720000|2021-03-04 06:35:20|3846.4|3834.4|3846.1|3834.1|3846.6|3834.6|3846.1|3834.1|0
1614849530000|2021-03-04 09:18:50|3866.8|3854.8|3866.7|3854.7|3866.8|3854.8|3866.7|3854.7|0
1614839730000|2021-03-04 06:35:30|3846.6|3834.6|3846.6|3834.6|3847.1|3835.1|3846.6|3834.6|29
1614849540000|2021-03-04 09:19:00|3867|3855|3867.2|3855.2|3867.2|3855.2|3867|3855|0
1614839740000|2021-03-04 06:35:40|||||||||2
1614849550000|2021-03-04 09:19:10|3866.8|3854.8|3866.2|3854.2|3866.8|3854.8|3866.2|3854.2|0
1614839750000|2021-03-04 06:35:50|||||||||1
1614849570000|2021-03-04 09:19:30|3866.3|3854.3|3868.8|3856.8|3868.8|3856.8|3866.3|3854.3|1
1614839760000|2021-03-04 06:36:00|||||||||2
1614849590000|2021-03-04 09:19:50|3868.3|3856.3|3868.2|3856.2|3868.3|3856.3|3868.2|3856.2|2
1614849610000|2021-03-04 09:20:10|3867.8|3855.8|3867.3|3855.3|3867.8|3855.8|3867.3|3855.3|0
1614839770000|2021-03-04 06:36:10|3846.1|3834.1|3846.6|3834.6|3846.6|3834.6|3846.1|3834.1|0
1614849630000|2021-03-04 09:20:30|||||||||1
1614849640000|2021-03-04 09:20:40|3867|3855|3866.7|3854.7|3867|3855|3866.7|3854.7|0
1614839790000|2021-03-04 06:36:30|3846.7|3834.7|3847.1|3835.1|3847.1|3835.1|3846.1|3834.1|13
1614849660000|2021-03-04 09:21:00|3866.3|3854.3|3866|3854|3866.3|3854.3|3865.8|3853.8|1
1614849670000|2021-03-04 09:21:10|3865.7|3853.7|3864.5|3852.5|3865.7|3853.7|3864.5|3852.5|0
1614839800000|2021-03-04 06:36:40|3847.7|3835.7|3847.9|3835.9|3847.9|3835.9|3847.7|3835.7|1
1614849680000|2021-03-04 09:21:20|3864.3|3852.3|3863.5|3851.5|3864.3|3852.3|3863.5|3851.5|0
1614849700000|2021-03-04 09:21:40|3862.5|3850.5|3862|3850|3862.5|3850.5|3862|3850|0
1614849710000|2021-03-04 09:21:50|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|0
1614849720000|2021-03-04 09:22:00|3862.5|3850.5|3864.7|3852.7|3865|3853|3862.5|3850.5|0
1614849730000|2021-03-04 09:22:10|3864.8|3852.8|3865.2|3853.2|3865.2|3853.2|3864.7|3852.7|0
1614839810000|2021-03-04 06:36:50|3847.7|3835.7|3846.6|3834.6|3847.7|3835.7|3846.6|3834.6|4
1614849740000|2021-03-04 09:22:20|3864.8|3852.8|3866.1|3854.1|3866.1|3854.1|3864.7|3852.7|0
1614849750000|2021-03-04 09:22:30|3866|3854|3866.6|3854.6|3866.6|3854.6|3866|3854|0
1614839820000|2021-03-04 06:37:00|3846.7|3834.7|3846.4|3834.4|3846.7|3834.7|3846.4|3834.4|0
1614849760000|2021-03-04 09:22:40|3866.5|3854.5|3867.6|3855.6|3867.6|3855.6|3866.5|3854.5|1
1614839830000|2021-03-04 06:37:10|3846.2|3834.2|3846.2|3834.2|3846.4|3834.4|3846.2|3834.2|1
1614849770000|2021-03-04 09:22:50|3867.8|3855.8|3867.1|3855.1|3867.8|3855.8|3867.1|3855.1|0
1614839840000|2021-03-04 06:37:20|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|5
1614849780000|2021-03-04 09:23:00|3867.5|3855.5|3866.6|3854.6|3867.5|3855.5|3866.6|3854.6|0
1614849790000|2021-03-04 09:23:10|3866.5|3854.5|3866|3854|3866.5|3854.5|3866|3854|0
1614849800000|2021-03-04 09:23:20|3866.6|3854.6|3866.6|3854.6|3867.1|3855.1|3866.6|3854.6|0
1614849810000|2021-03-04 09:23:30|3866.5|3854.5|3868.6|3856.6|3868.6|3856.6|3866.5|3854.5|0
1614849820000|2021-03-04 09:23:40|3869.3|3857.3|3871.1|3859.1|3871.3|3859.3|3869.3|3857.3|21
1614849830000|2021-03-04 09:23:50|3871.3|3859.3|3870|3858|3871.3|3859.3|3870|3858|0
1614849840000|2021-03-04 09:24:00|3870.3|3858.3|3870|3858|3870.5|3858.5|3870|3858|0
1614849850000|2021-03-04 09:24:10|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3868.8|3856.8|0
1614849860000|2021-03-04 09:24:20|3868.8|3856.8|3872.5|3860.5|3872.6|3860.6|3868.8|3856.8|12
1614849870000|2021-03-04 09:24:30|3872|3860|3871.8|3859.8|3872|3860|3871.8|3859.8|1
1614849880000|2021-03-04 09:24:40|3871.6|3859.6|3871.8|3859.8|3871.8|3859.8|3871.1|3859.1|0
1614849890000|2021-03-04 09:24:50|3872.5|3860.5|3872.3|3860.3|3872.5|3860.5|3871.8|3859.8|0
1614849900000|2021-03-04 09:25:00|3872.1|3860.1|3871.6|3859.6|3872.1|3860.1|3871.1|3859.1|0
1614849910000|2021-03-04 09:25:10|3871.3|3859.3|3871|3859|3871.3|3859.3|3871|3859|1
1614849920000|2021-03-04 09:25:20|3870.6|3858.6|3869.6|3857.6|3870.6|3858.6|3869.6|3857.6|0
1614849930000|2021-03-04 09:25:30|3869.8|3857.8|3869.6|3857.6|3869.8|3857.8|3869.6|3857.6|0
1614849950000|2021-03-04 09:25:50|3869.8|3857.8|3869.6|3857.6|3869.8|3857.8|3869.6|3857.6|0
1614849980000|2021-03-04 09:26:20|3868.8|3856.8|3869.5|3857.5|3869.5|3857.5|3868.8|3856.8|0
1614850000000|2021-03-04 09:26:40|3869.6|3857.6|3868.5|3856.5|3869.6|3857.6|3868.5|3856.5|0
1614850010000|2021-03-04 09:26:50|3869|3857|3869|3857|3869|3857|3869|3857|0
1614850020000|2021-03-04 09:27:00|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1614850030000|2021-03-04 09:27:10|3869|3857|3869|3857|3869|3857|3869|3857|0
1614850040000|2021-03-04 09:27:20|3868.5|3856.5|3867.6|3855.6|3868.5|3856.5|3867.6|3855.6|0
1614850050000|2021-03-04 09:27:30|3867.5|3855.5|3867.1|3855.1|3867.5|3855.5|3867.1|3855.1|0
1614839850000|2021-03-04 06:37:30|||||||||8
1614850070000|2021-03-04 09:27:50|3867|3855|3867|3855|3867|3855|3867|3855|0
1614850080000|2021-03-04 09:28:00|3867.6|3855.6|3868.8|3856.8|3868.8|3856.8|3867.6|3855.6|0
1614839860000|2021-03-04 06:37:40|3846.4|3834.4|3846.6|3834.6|3846.6|3834.6|3846.4|3834.4|8
1614850090000|2021-03-04 09:28:10|3869|3857|3869.3|3857.3|3869.3|3857.3|3869|3857|0
1614850100000|2021-03-04 09:28:20|3869.8|3857.8|3869.5|3857.5|3869.8|3857.8|3868.8|3856.8|0
1614839900000|2021-03-04 06:38:20|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|0
1614850110000|2021-03-04 09:28:30|3869.1|3857.1|3868.8|3856.8|3869.1|3857.1|3868.8|3856.8|0
1614839910000|2021-03-04 06:38:30|||||||||3
1614850130000|2021-03-04 09:28:50|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1614839920000|2021-03-04 06:38:40|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|41
1614850150000|2021-03-04 09:29:10|3868.8|3856.8|3868.8|3856.8|3868.8|3856.8|3868.8|3856.8|0
1614850160000|2021-03-04 09:29:20|3869|3857|3868.5|3856.5|3869.3|3857.3|3868.5|3856.5|0
1614839930000|2021-03-04 06:38:50|3846.2|3834.2|3846.2|3834.2|3846.4|3834.4|3846.2|3834.2|6
1614839940000|2021-03-04 06:39:00|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|2
1614850200000|2021-03-04 09:30:00|3869|3857|3869|3857|3869|3857|3868.8|3856.8|0
1614839950000|2021-03-04 06:39:10|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|9
1614850220000|2021-03-04 09:30:20|3869.5|3857.5|3870|3858|3870|3858|3869.5|3857.5|0
1614850230000|2021-03-04 09:30:30|3870.3|3858.3|3873.1|3861.1|3873.1|3861.1|3870.3|3858.3|0
1614839960000|2021-03-04 06:39:20|||||||||9
1614850240000|2021-03-04 09:30:40|3874.1|3862.1|3873|3861|3874.1|3862.1|3872.6|3860.6|11
1614850250000|2021-03-04 09:30:50|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1614839970000|2021-03-04 06:39:30|3846.7|3834.7|3848.1|3836.1|3848.1|3836.1|3846.7|3834.7|13
1614850260000|2021-03-04 09:31:00|3872.3|3860.3|3871.3|3859.3|3872.3|3860.3|3871.3|3859.3|0
1614850270000|2021-03-04 09:31:10|3873.5|3861.5|3873.5|3861.5|3873.6|3861.6|3873.5|3861.5|0
1614840000000|2021-03-04 06:40:00|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1614850280000|2021-03-04 09:31:20|3873.6|3861.6|3873.5|3861.5|3873.6|3861.6|3873.5|3861.5|1
1614850290000|2021-03-04 09:31:30|3873.6|3861.6|3873.6|3861.6|3874.1|3862.1|3873.5|3861.5|5
1614840010000|2021-03-04 06:40:10|3849.1|3837.1|3849.7|3837.7|3849.7|3837.7|3849.1|3837.1|0
1614850300000|2021-03-04 09:31:40|3874.1|3862.1|3873|3861|3874.1|3862.1|3873|3861|2
1614840020000|2021-03-04 06:40:20|3849.9|3837.9|3850.1|3838.1|3850.4|3838.4|3849.9|3837.9|3
1614850310000|2021-03-04 09:31:50|3873.3|3861.3|3872.1|3860.1|3873.5|3861.5|3871.8|3859.8|0
1614840030000|2021-03-04 06:40:30|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|0
1614850320000|2021-03-04 09:32:00|3872|3860|3872|3860|3872|3860|3872|3860|0
1614840040000|2021-03-04 06:40:40|3849.1|3837.1|3848.7|3836.7|3849.1|3837.1|3848.7|3836.7|0
1614850330000|2021-03-04 09:32:10|3871.8|3859.8|3868.8|3856.8|3871.8|3859.8|3868.8|3856.8|0
1614840050000|2021-03-04 06:40:50|3848.6|3836.6|3846.7|3834.7|3848.6|3836.6|3846.7|3834.7|0
1614850340000|2021-03-04 09:32:20|3868.6|3856.6|3868.6|3856.6|3869.1|3857.1|3868.6|3856.6|1
1614850350000|2021-03-04 09:32:30|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1614840060000|2021-03-04 06:41:00|3846.4|3834.4|3845.9|3833.9|3846.4|3834.4|3845.7|3833.7|0
1614850360000|2021-03-04 09:32:40|3869.1|3857.1|3868.6|3856.6|3869.1|3857.1|3868.5|3856.5|1
1614850370000|2021-03-04 09:32:50|3868.9|3856.9|3868.8|3856.8|3868.9|3856.9|3868.5|3856.5|1
1614850380000|2021-03-04 09:33:00|3868.6|3856.6|3869.1|3857.1|3869.1|3857.1|3868.6|3856.6|0
1614850390000|2021-03-04 09:33:10|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|0
1614840070000|2021-03-04 06:41:10|3845.7|3833.7|3845.9|3833.9|3845.9|3833.9|3845.4|3833.4|4
1614850410000|2021-03-04 09:33:30|3869.1|3857.1|3868.9|3856.9|3869.1|3857.1|3868.9|3856.9|0
1614840080000|2021-03-04 06:41:20|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|1
1614850430000|2021-03-04 09:33:50|3869.6|3857.6|3869.9|3857.9|3869.9|3857.9|3869.6|3857.6|0
1614840090000|2021-03-04 06:41:30|3845.7|3833.7|3845.7|3833.7|3845.9|3833.9|3845.6|3833.6|0
1614850440000|2021-03-04 09:34:00|3869.6|3857.6|3869.4|3857.4|3869.6|3857.6|3869.4|3857.4|0
1614850450000|2021-03-04 09:34:10|3869.1|3857.1|3868.8|3856.8|3869.1|3857.1|3868.8|3856.8|0
1614840100000|2021-03-04 06:41:40|3844.7|3832.7|3843.2|3831.2|3844.7|3832.7|3843.2|3831.2|0
1614850460000|2021-03-04 09:34:20|||||||||1
1614840110000|2021-03-04 06:41:50|3842.7|3830.7|3841.7|3829.7|3842.7|3830.7|3840.9|3828.9|1
1614850470000|2021-03-04 09:34:30|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|0
1614840120000|2021-03-04 06:42:00|3841.4|3829.4|3840.7|3828.7|3841.4|3829.4|3840.7|3828.7|0
1614850500000|2021-03-04 09:35:00|3868.9|3856.9|3869.6|3857.6|3869.6|3857.6|3868.4|3856.4|5
1614840130000|2021-03-04 06:42:10|3840.4|3828.4|3839.7|3827.7|3840.7|3828.7|3839.7|3827.7|2
1614850510000|2021-03-04 09:35:10|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|0
1614850520000|2021-03-04 09:35:20|3870.3|3858.3|3869.6|3857.6|3870.3|3858.3|3869.6|3857.6|3
1614840140000|2021-03-04 06:42:20|3840.1|3828.1|3839.9|3827.9|3840.2|3828.2|3839.7|3827.7|0
1614850530000|2021-03-04 09:35:30|3869.9|3857.9|3869.9|3857.9|3870.6|3858.6|3869.9|3857.9|4
1614850540000|2021-03-04 09:35:40|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|6
1614840150000|2021-03-04 06:42:30|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1614850550000|2021-03-04 09:35:50|3868.9|3856.9|3868.8|3856.8|3868.9|3856.9|3868.8|3856.8|0
1614840160000|2021-03-04 06:42:40|3838.9|3826.9|3838.9|3826.9|3839.7|3827.7|3838.9|3826.9|0
1614850580000|2021-03-04 09:36:20|3869.1|3857.1|3868.4|3856.4|3869.1|3857.1|3868.4|3856.4|22
1614840170000|2021-03-04 06:42:50|3839.2|3827.2|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|0
1614850590000|2021-03-04 09:36:30|3867.8|3855.8|3866.6|3854.6|3867.8|3855.8|3866.1|3854.1|4
1614840180000|2021-03-04 06:43:00|3839.6|3827.6|3839.2|3827.2|3839.6|3827.6|3839.2|3827.2|0
1614850600000|2021-03-04 09:36:40|3866.3|3854.3|3867.6|3855.6|3867.6|3855.6|3865.6|3853.6|0
1614850610000|2021-03-04 09:36:50|3867.4|3855.4|3866.4|3854.4|3867.4|3855.4|3866.4|3854.4|0
1614850620000|2021-03-04 09:37:00|3866.3|3854.3|3866.1|3854.1|3866.3|3854.3|3865.9|3853.9|0
1614840190000|2021-03-04 06:43:10|3838.7|3826.7|3837.7|3825.7|3838.7|3826.7|3837.7|3825.7|2
1614850630000|2021-03-04 09:37:10|3865.9|3853.9|3864.6|3852.6|3865.9|3853.9|3864.6|3852.6|0
1614840210000|2021-03-04 06:43:30|3838.1|3826.1|3838.7|3826.7|3838.7|3826.7|3837.9|3825.9|0
1614850650000|2021-03-04 09:37:30|3865.3|3853.3|3864.8|3852.8|3865.3|3853.3|3864.8|3852.8|0
1614840220000|2021-03-04 06:43:40|3839|3827|3838.2|3826.2|3839|3827|3838.2|3826.2|0
1614850660000|2021-03-04 09:37:40|3864.6|3852.6|3868.6|3856.6|3868.6|3856.6|3864.6|3852.6|4
1614840230000|2021-03-04 06:43:50|3837.9|3825.9|3837.7|3825.7|3837.9|3825.9|3837.7|3825.7|0
1614850670000|2021-03-04 09:37:50|3869.1|3857.1|3868.9|3856.9|3869.1|3857.1|3868.9|3856.9|0
1614840240000|2021-03-04 06:44:00|3837.4|3825.4|3838.2|3826.2|3838.2|3826.2|3837.2|3825.2|0
1614850680000|2021-03-04 09:38:00|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|0
1614840250000|2021-03-04 06:44:10|3838.7|3826.7|3838.2|3826.2|3838.7|3826.7|3837.9|3825.9|0
1614850690000|2021-03-04 09:38:10|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|0
1614840260000|2021-03-04 06:44:20|3838|3826|3838.2|3826.2|3838.2|3826.2|3838|3826|0
1614850700000|2021-03-04 09:38:20|3868.6|3856.6|3869.6|3857.6|3869.6|3857.6|3868.6|3856.6|0
1614840270000|2021-03-04 06:44:30|3838.5|3826.5|3838.5|3826.5|3838.9|3826.9|3838.2|3826.2|0
1614850720000|2021-03-04 09:38:40|3869.4|3857.4|3868.6|3856.6|3869.6|3857.6|3868.6|3856.6|0
1614840280000|2021-03-04 06:44:40|3838.9|3826.9|3838.4|3826.4|3839|3827|3838.4|3826.4|2
1614850730000|2021-03-04 09:38:50|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|0
1614840290000|2021-03-04 06:44:50|3838.7|3826.7|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|0
1614850740000|2021-03-04 09:39:00|3868.1|3856.1|3867.6|3855.6|3868.1|3856.1|3867.6|3855.6|0
1614850750000|2021-03-04 09:39:10|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3866.6|3854.6|0
1614850760000|2021-03-04 09:39:20|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|0
1614850790000|2021-03-04 09:39:50|3867.1|3855.1|3867.3|3855.3|3867.4|3855.4|3867.1|3855.1|0
1614850800000|2021-03-04 09:40:00|3867.1|3855.1|3867.4|3855.4|3867.4|3855.4|3865.8|3853.8|0
1614850820000|2021-03-04 09:40:20|3868.8|3856.8|3868.6|3856.6|3868.8|3856.8|3868.6|3856.6|0
1614840300000|2021-03-04 06:45:00|3840.4|3828.4|3840.5|3828.5|3840.5|3828.5|3839|3827|0
1614850830000|2021-03-04 09:40:30|3868.8|3856.8|3868.6|3856.6|3868.8|3856.8|3868.6|3856.6|0
1614850840000|2021-03-04 09:40:40|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|0
1614850850000|2021-03-04 09:40:50|3867.4|3855.4|3865.4|3853.4|3867.4|3855.4|3865.4|3853.4|15
1614850860000|2021-03-04 09:41:00|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|7
1614840310000|2021-03-04 06:45:10|3840.4|3828.4|3840.5|3828.5|3840.9|3828.9|3840.4|3828.4|4
1614850880000|2021-03-04 09:41:20|3868.1|3856.1|3867.3|3855.3|3868.1|3856.1|3867.3|3855.3|0
1614850890000|2021-03-04 09:41:30|3866.9|3854.9|3866.8|3854.8|3866.9|3854.9|3866.8|3854.8|0
1614840320000|2021-03-04 06:45:20|3840.4|3828.4|3840|3828|3840.4|3828.4|3840|3828|0
1614850920000|2021-03-04 09:42:00|3866.9|3854.9|3867.2|3855.2|3867.2|3855.2|3866.9|3854.9|0
1614840330000|2021-03-04 06:45:30|3839.7|3827.7|3840.4|3828.4|3843.4|3831.4|3839.7|3827.7|22
1614850950000|2021-03-04 09:42:30|3866.6|3854.6|3865.6|3853.6|3866.6|3854.6|3865.6|3853.6|0
1614840340000|2021-03-04 06:45:40|3840.5|3828.5|3840.7|3828.7|3840.7|3828.7|3840.5|3828.5|100
1614850960000|2021-03-04 09:42:40|3864.9|3852.9|3865.1|3853.1|3865.1|3853.1|3864.9|3852.9|0
1614840350000|2021-03-04 06:45:50|3839.5|3827.5|3840.2|3828.2|3840.2|3828.2|3839.5|3827.5|3
1614850970000|2021-03-04 09:42:50|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1614840360000|2021-03-04 06:46:00|3839.4|3827.4|3840|3828|3840|3828|3839|3827|0
1614850980000|2021-03-04 09:43:00|3865.7|3853.7|3866.1|3854.1|3866.1|3854.1|3865.7|3853.7|0
1614840370000|2021-03-04 06:46:10|3839.7|3827.7|3841.9|3829.9|3841.9|3829.9|3839|3827|0
1614850990000|2021-03-04 09:43:10|3865.9|3853.9|3864.4|3852.4|3865.9|3853.9|3864.4|3852.4|0
1614851000000|2021-03-04 09:43:20|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1614840410000|2021-03-04 06:46:50|3842.7|3830.7|3842.7|3830.7|3843.2|3831.2|3842.7|3830.7|76
1614851010000|2021-03-04 09:43:30|3864.4|3852.4|3863.9|3851.9|3864.4|3852.4|3863.7|3851.7|0
1614840420000|2021-03-04 06:47:00|3843|3831|3843|3831|3843.2|3831.2|3842.7|3830.7|0
1614851020000|2021-03-04 09:43:40|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|1
1614840430000|2021-03-04 06:47:10|3843.4|3831.4|3843.7|3831.7|3843.7|3831.7|3843.4|3831.4|0
1614851050000|2021-03-04 09:44:10|||||||||1
1614840440000|2021-03-04 06:47:20|3844.2|3832.2|3844.5|3832.5|3844.7|3832.7|3844.2|3832.2|0
1614851150000|2021-03-04 09:45:50|3863.6|3851.6|3861.4|3849.4|3863.6|3851.6|3861.4|3849.4|10
1614840450000|2021-03-04 06:47:30|3844.7|3832.7|3846.7|3834.7|3846.7|3834.7|3844.7|3832.7|0
1614851190000|2021-03-04 09:46:30|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|0
1614840460000|2021-03-04 06:47:40|3846.4|3834.4|3847.2|3835.2|3847.2|3835.2|3846.4|3834.4|0
1614851200000|2021-03-04 09:46:40|3861.4|3849.4|3861.4|3849.4|3861.6|3849.6|3861.4|3849.4|0
1614851210000|2021-03-04 09:46:50|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|0
1614851220000|2021-03-04 09:47:00|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|1
1614851240000|2021-03-04 09:47:20|3860.2|3848.2|3860.1|3848.1|3860.2|3848.2|3860.1|3848.1|0
1614851250000|2021-03-04 09:47:30|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|0
1614851260000|2021-03-04 09:47:40|3860.4|3848.4|3860.7|3848.7|3860.7|3848.7|3860.4|3848.4|0
1614851270000|2021-03-04 09:47:50|3860.2|3848.2|3858.4|3846.4|3860.2|3848.2|3858.4|3846.4|23
1614851280000|2021-03-04 09:48:00|3858.7|3846.7|3857.7|3845.7|3859.7|3847.7|3857.7|3845.7|0
1614851290000|2021-03-04 09:48:10|3857.4|3845.4|3859.6|3847.6|3859.6|3847.6|3857.2|3845.2|0
1614851300000|2021-03-04 09:48:20|3859.7|3847.7|3855.1|3843.1|3859.7|3847.7|3855.1|3843.1|4
1614840470000|2021-03-04 06:47:50|3847.5|3835.5|3847.7|3835.7|3847.7|3835.7|3847.5|3835.5|0
1614851310000|2021-03-04 09:48:30|3854.4|3842.4|3854.7|3842.7|3854.7|3842.7|3854.4|3842.4|0
1614851320000|2021-03-04 09:48:40|3854.4|3842.4|3853.2|3841.2|3854.4|3842.4|3852.7|3840.7|0
1614851340000|2021-03-04 09:49:00|3853.4|3841.4|3853.2|3841.2|3853.7|3841.7|3853.2|3841.2|0
1614840480000|2021-03-04 06:48:00|3847.4|3835.4|3847|3835|3847.7|3835.7|3847|3835|0
1614851350000|2021-03-04 09:49:10|3853.6|3841.6|3854.1|3842.1|3854.1|3842.1|3853.6|3841.6|2
1614851360000|2021-03-04 09:49:20|3853.6|3841.6|3853.2|3841.2|3853.6|3841.6|3853.2|3841.2|0
1614851370000|2021-03-04 09:49:30|3853.1|3841.1|3851.1|3839.1|3853.1|3841.1|3851.1|3839.1|0
1614851380000|2021-03-04 09:49:40|3851.2|3839.2|3851.9|3839.9|3851.9|3839.9|3851.2|3839.2|0
1614851390000|2021-03-04 09:49:50|3852.2|3840.2|3853.1|3841.1|3853.1|3841.1|3852.2|3840.2|1
1614851400000|2021-03-04 09:50:00|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1614840510000|2021-03-04 06:48:30|3846.7|3834.7|3845.5|3833.5|3846.7|3834.7|3845.5|3833.5|0
1614851420000|2021-03-04 09:50:20|3853.7|3841.7|3854|3842|3854|3842|3853.7|3841.7|10
1614840530000|2021-03-04 06:48:50|3845.4|3833.4|3845.5|3833.5|3845.5|3833.5|3845.4|3833.4|0
1614851430000|2021-03-04 09:50:30|3853|3841|3854|3842|3854|3842|3853|3841|0
1614851440000|2021-03-04 09:50:40|3853.7|3841.7|3854|3842|3854|3842|3853.7|3841.7|0
1614840540000|2021-03-04 06:49:00|3845.9|3833.9|3845|3833|3845.9|3833.9|3845|3833|0
1614851460000|2021-03-04 09:51:00|3854.4|3842.4|3855.4|3843.4|3855.4|3843.4|3854.4|3842.4|9
1614840550000|2021-03-04 06:49:10|3844.9|3832.9|3845|3833|3845|3833|3844.9|3832.9|1
1614851470000|2021-03-04 09:51:10|3855.2|3843.2|3856|3844|3856|3844|3855.2|3843.2|43
1614840560000|2021-03-04 06:49:20|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1614851480000|2021-03-04 09:51:20|3855.4|3843.4|3854.9|3842.9|3855.4|3843.4|3854.9|3842.9|3
1614851490000|2021-03-04 09:51:30|3854.7|3842.7|3854.7|3842.7|3854.9|3842.9|3854.7|3842.7|0
1614840580000|2021-03-04 06:49:40|3845|3833|3845.7|3833.7|3845.7|3833.7|3845|3833|0
1614851500000|2021-03-04 09:51:40|3854.4|3842.4|3854.5|3842.5|3854.7|3842.7|3854.4|3842.4|0
1614851510000|2021-03-04 09:51:50|3854.9|3842.9|3855|3843|3855|3843|3854.4|3842.4|0
1614840620000|2021-03-04 06:50:20|3846.2|3834.2|3848.4|3836.4|3848.4|3836.4|3846.2|3834.2|5
1614851520000|2021-03-04 09:52:00|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614851530000|2021-03-04 09:52:10|3854.9|3842.9|3853.5|3841.5|3854.9|3842.9|3853.4|3841.4|0
1614840630000|2021-03-04 06:50:30|3847.4|3835.4|3847.5|3835.5|3847.5|3835.5|3847|3835|1
1614851540000|2021-03-04 09:52:20|3853.4|3841.4|3852.5|3840.5|3853.4|3841.4|3852.5|3840.5|0
1614840640000|2021-03-04 06:50:40|3848|3836|3849|3837|3849.7|3837.7|3848|3836|5
1614851570000|2021-03-04 09:52:50|3852.9|3840.9|3853.4|3841.4|3853.4|3841.4|3852.9|3840.9|0
1614851600000|2021-03-04 09:53:20|3853|3841|3853|3841|3853|3841|3853|3841|0
1614851610000|2021-03-04 09:53:30|3852.9|3840.9|3851.5|3839.5|3852.9|3840.9|3851.5|3839.5|0
1614840650000|2021-03-04 06:50:50|3848.7|3836.7|3849|3837|3849.5|3837.5|3848.7|3836.7|0
1614851620000|2021-03-04 09:53:40|3851.9|3839.9|3850.5|3838.5|3851.9|3839.9|3850.5|3838.5|0
1614851630000|2021-03-04 09:53:50|3850.2|3838.2|3853|3841|3853|3841|3850|3838|1
1614851640000|2021-03-04 09:54:00|||||||||1
1614851650000|2021-03-04 09:54:10|3852.9|3840.9|3851.5|3839.5|3852.9|3840.9|3851.5|3839.5|0
1614840660000|2021-03-04 06:51:00|3849.5|3837.5|3849.7|3837.7|3849.7|3837.7|3849.5|3837.5|0
1614851660000|2021-03-04 09:54:20|3852|3840|3851|3839|3852|3840|3851|3839|0
1614851670000|2021-03-04 09:54:30|3850.5|3838.5|3849.9|3837.9|3850.5|3838.5|3849.9|3837.9|0
1614840670000|2021-03-04 06:51:10|3849.4|3837.4|3849.7|3837.7|3849.7|3837.7|3849|3837|0
1614851680000|2021-03-04 09:54:40|3850|3838|3850|3838|3850|3838|3850|3838|0
1614840680000|2021-03-04 06:51:20|3849.3|3837.3|3849|3837|3849.3|3837.3|3848.5|3836.5|0
1614851710000|2021-03-04 09:55:10|||||||||3
1614840690000|2021-03-04 06:51:30|3848.8|3836.8|3849.3|3837.3|3849.3|3837.3|3848.8|3836.8|0
1614851730000|2021-03-04 09:55:30|3849.7|3837.7|3849|3837|3849.7|3837.7|3849|3837|8
1614840700000|2021-03-04 06:51:40|3849.7|3837.7|3850|3838|3850|3838|3849.7|3837.7|5
1614851740000|2021-03-04 09:55:40|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|4
1614840750000|2021-03-04 06:52:30|||||||||3
1614851750000|2021-03-04 09:55:50|3848.4|3836.4|3847|3835|3848.4|3836.4|3847|3835|0
1614840780000|2021-03-04 06:53:00|3850.5|3838.5|3850.3|3838.3|3850.7|3838.7|3850.3|3838.3|0
1614851760000|2021-03-04 09:56:00|3847.7|3835.7|3846.4|3834.4|3848|3836|3846.4|3834.4|1
1614840790000|2021-03-04 06:53:10|3850.7|3838.7|3850.8|3838.8|3850.8|3838.8|3850.7|3838.7|5
1614851770000|2021-03-04 09:56:10|3846|3834|3846|3834|3846|3834|3846|3834|0
1614851790000|2021-03-04 09:56:30|3845.9|3833.9|3845.4|3833.4|3845.9|3833.9|3845.4|3833.4|0
1614840800000|2021-03-04 06:53:20|3851.2|3839.2|3851.3|3839.3|3851.3|3839.3|3850.8|3838.8|0
1614851800000|2021-03-04 09:56:40|3843|3831|3843|3831|3843|3831|3843|3831|29
1614840830000|2021-03-04 06:53:50|3850.8|3838.8|3850.3|3838.3|3850.8|3838.8|3850.3|3838.3|2
1614851810000|2021-03-04 09:56:50|3841|3829|3841|3829|3841|3829|3841|3829|13
1614840840000|2021-03-04 06:54:00|3850.7|3838.7|3850.8|3838.8|3850.8|3838.8|3850.7|3838.7|0
1614851820000|2021-03-04 09:57:00|3841.4|3829.4|3841.5|3829.5|3842|3830|3841.4|3829.4|0
1614840850000|2021-03-04 06:54:10|3851.2|3839.2|3851.3|3839.3|3851.3|3839.3|3851.2|3839.2|0
1614851830000|2021-03-04 09:57:10|3841|3829|3840.7|3828.7|3842.2|3830.2|3840.7|3828.7|4
1614840860000|2021-03-04 06:54:20|3851.2|3839.2|3850.3|3838.3|3851.2|3839.2|3850.3|3838.3|0
1614851840000|2021-03-04 09:57:20|3841|3829|3842.7|3830.7|3842.7|3830.7|3841|3829|0
1614840890000|2021-03-04 06:54:50|3849.8|3837.8|3849.3|3837.3|3849.8|3837.8|3849.3|3837.3|0
1614851850000|2021-03-04 09:57:30|3842.5|3830.5|3844|3832|3844|3832|3842.5|3830.5|0
1614840900000|2021-03-04 06:55:00|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1614851860000|2021-03-04 09:57:40|3843.7|3831.7|3842.9|3830.9|3843.7|3831.7|3842.9|3830.9|0
1614840920000|2021-03-04 06:55:20|3849.5|3837.5|3850.5|3838.5|3850.5|3838.5|3849.5|3837.5|2
1614851870000|2021-03-04 09:57:50|3843|3831|3842.5|3830.5|3843.9|3831.9|3842|3830|1
1614840930000|2021-03-04 06:55:30|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|6
1614851880000|2021-03-04 09:58:00|3843|3831|3842.9|3830.9|3843|3831|3842.5|3830.5|0
1614840940000|2021-03-04 06:55:40|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1614851890000|2021-03-04 09:58:10|3843.2|3831.2|3843.4|3831.4|3844|3832|3842.9|3830.9|11
1614840950000|2021-03-04 06:55:50|3850.2|3838.2|3849.5|3837.5|3850.7|3838.7|3849.5|3837.5|0
1614851900000|2021-03-04 09:58:20|3843|3831|3840.4|3828.4|3843|3831|3840.4|3828.4|40
1614840970000|2021-03-04 06:56:10|3849.2|3837.2|3849.5|3837.5|3849.5|3837.5|3849.2|3837.2|0
1614851910000|2021-03-04 09:58:30|3840.2|3828.2|3840.4|3828.4|3840.4|3828.4|3840.2|3828.2|6
1614851920000|2021-03-04 09:58:40|3840|3828|3840.2|3828.2|3840.2|3828.2|3840|3828|5
1614840980000|2021-03-04 06:56:20|3849|3837|3848.7|3836.7|3849.5|3837.5|3848.7|3836.7|0
1614851930000|2021-03-04 09:58:50|3840|3828|3840|3828|3840|3828|3840|3828|3
1614851940000|2021-03-04 09:59:00|3840.2|3828.2|3840.2|3828.2|3840.4|3828.4|3840|3828|5
1614851950000|2021-03-04 09:59:10|3840.4|3828.4|3841.4|3829.4|3841.5|3829.5|3840.4|3828.4|2
1614851960000|2021-03-04 09:59:20|3839.7|3827.7|3840|3828|3840.2|3828.2|3839.7|3827.7|1
1614851970000|2021-03-04 09:59:30|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3837.7|3825.7|51
1614840990000|2021-03-04 06:56:30|3849.3|3837.3|3850.2|3838.2|3850.2|3838.2|3849.3|3837.3|0
1614851980000|2021-03-04 09:59:40|3838|3826|3838|3826|3839|3827|3838|3826|14
1614841000000|2021-03-04 06:56:40|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1614851990000|2021-03-04 09:59:50|3837.9|3825.9|3836.7|3824.7|3837.9|3825.9|3836.7|3824.7|5
1614841020000|2021-03-04 06:57:00|3850.8|3838.8|3852|3840|3852|3840|3850.7|3838.7|1
1614841030000|2021-03-04 06:57:10|3853.3|3841.3|3853.2|3841.2|3853.3|3841.3|3853.2|3841.2|61
1614841040000|2021-03-04 06:57:20|3853.3|3841.3|3853.5|3841.5|3853.5|3841.5|3853.3|3841.3|0
1614841050000|2021-03-04 06:57:30|3853.2|3841.2|3853|3841|3854|3842|3853|3841|17
1614841060000|2021-03-04 06:57:40|3853.3|3841.3|3852.8|3840.8|3853.5|3841.5|3852.8|3840.8|0
1614841070000|2021-03-04 06:57:50|3853.2|3841.2|3853|3841|3853.3|3841.3|3853|3841|0
1614841080000|2021-03-04 06:58:00|3852.7|3840.7|3852.3|3840.3|3852.7|3840.7|3852.3|3840.3|0
1614841090000|2021-03-04 06:58:10|3852.5|3840.5|3853|3841|3853|3841|3852.5|3840.5|0
1614841100000|2021-03-04 06:58:20|3853.5|3841.5|3853.7|3841.7|3854|3842|3853.5|3841.5|7
1614841130000|2021-03-04 06:58:50|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1614841150000|2021-03-04 06:59:10|3851.7|3839.7|3851|3839|3851.7|3839.7|3851|3839|2
1614841160000|2021-03-04 06:59:20|3851.8|3839.8|3852.2|3840.2|3852.7|3840.7|3851.8|3839.8|1
1614841170000|2021-03-04 06:59:30|||||||||1
1614841180000|2021-03-04 06:59:40|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.2|3840.2|6
1614841190000|2021-03-04 06:59:50|3852.6|3840.6|3851.6|3839.6|3853.3|3841.3|3851.3|3839.3|0
1614841200000|2021-03-04 07:00:00|3852|3840|3853|3841|3853.1|3841.1|3852|3840|0
1614841210000|2021-03-04 07:00:10|3852.6|3840.6|3852.5|3840.5|3852.6|3840.6|3852.5|3840.5|0
1614841220000|2021-03-04 07:00:20|3852.8|3840.8|3852.5|3840.5|3853|3841|3852.5|3840.5|0
1614841230000|2021-03-04 07:00:30|3852.1|3840.1|3851.1|3839.1|3852.1|3840.1|3851|3839|0
1614841240000|2021-03-04 07:00:40|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1614841260000|2021-03-04 07:01:00|3850.8|3838.8|3852.6|3840.6|3852.6|3840.6|3850.8|3838.8|0
1614841270000|2021-03-04 07:01:10|3853|3841|3854.3|3842.3|3854.3|3842.3|3853|3841|4
1614841300000|2021-03-04 07:01:40|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|0
1614841310000|2021-03-04 07:01:50|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1614841380000|2021-03-04 07:03:00|3854|3842|3854|3842|3854|3842|3854|3842|5
1614841390000|2021-03-04 07:03:10|||||||||2
1614841400000|2021-03-04 07:03:20|3854.3|3842.3|3855.3|3843.3|3855.3|3843.3|3854.3|3842.3|1
1614841410000|2021-03-04 07:03:30|3855.5|3843.5|3856.6|3844.6|3856.6|3844.6|3855.5|3843.5|19
1614841420000|2021-03-04 07:03:40|3857.5|3845.5|3857.3|3845.3|3857.6|3845.6|3857.3|3845.3|12
1614841430000|2021-03-04 07:03:50|3857|3845|3857.1|3845.1|3857.1|3845.1|3857|3845|9
1614841440000|2021-03-04 07:04:00|3857.5|3845.5|3857.1|3845.1|3857.5|3845.5|3857.1|3845.1|0
1614841450000|2021-03-04 07:04:10|3857|3845|3856.6|3844.6|3857|3845|3856.6|3844.6|0
1614841460000|2021-03-04 07:04:20|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|0
1614841470000|2021-03-04 07:04:30|3856.6|3844.6|3856.5|3844.5|3856.6|3844.6|3856.5|3844.5|0
1614841490000|2021-03-04 07:04:50|3857|3845|3857|3845|3857|3845|3857|3845|0
1614841500000|2021-03-04 07:05:00|3857.1|3845.1|3857.6|3845.6|3857.6|3845.6|3857.1|3845.1|0
1614841540000|2021-03-04 07:05:40|3858|3846|3858.6|3846.6|3858.6|3846.6|3858|3846|4
1614841550000|2021-03-04 07:05:50|3858.1|3846.1|3858.3|3846.3|3858.3|3846.3|3858.1|3846.1|1
1614841560000|2021-03-04 07:06:00|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|1
1614841570000|2021-03-04 07:06:10|3858.3|3846.3|3859|3847|3859|3847|3858.3|3846.3|2
1614841580000|2021-03-04 07:06:20|3859.8|3847.8|3860|3848|3860|3848|3859.8|3847.8|4
1614841590000|2021-03-04 07:06:30|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|21
1614841600000|2021-03-04 07:06:40|3859.6|3847.6|3861|3849|3861|3849|3859.6|3847.6|14
1614841610000|2021-03-04 07:06:50|3861.1|3849.1|3861.3|3849.3|3861.3|3849.3|3861|3849|1
1614841620000|2021-03-04 07:07:00|3861.1|3849.1|3859.1|3847.1|3861.1|3849.1|3859.1|3847.1|0
1614841630000|2021-03-04 07:07:10|3859.5|3847.5|3859.6|3847.6|3859.8|3847.8|3859.5|3847.5|0
1614841640000|2021-03-04 07:07:20|3859.1|3847.1|3858.1|3846.1|3859.1|3847.1|3857.6|3845.6|0
1614841650000|2021-03-04 07:07:30|3857.1|3845.1|3858|3846|3858.1|3846.1|3856.8|3844.8|2
1614841660000|2021-03-04 07:07:40|3857.6|3845.6|3858.1|3846.1|3858.1|3846.1|3857.1|3845.1|0
1614841670000|2021-03-04 07:07:50|3858.6|3846.6|3858.1|3846.1|3858.6|3846.6|3858.1|3846.1|5
1614841680000|2021-03-04 07:08:00|3857.8|3845.8|3857.1|3845.1|3857.8|3845.8|3857.1|3845.1|0
1614841700000|2021-03-04 07:08:20|3855.6|3843.6|3854.6|3842.6|3855.6|3843.6|3854.6|3842.6|1
1614841710000|2021-03-04 07:08:30|3854.3|3842.3|3855.1|3843.1|3855.1|3843.1|3854.1|3842.1|0
1614841720000|2021-03-04 07:08:40|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1614841740000|2021-03-04 07:09:00|3855.1|3843.1|3856.3|3844.3|3856.3|3844.3|3855.1|3843.1|0
1614841750000|2021-03-04 07:09:10|3856.1|3844.1|3856.6|3844.6|3856.6|3844.6|3856.1|3844.1|0
1614841770000|2021-03-04 07:09:30|3856.9|3844.9|3857.1|3845.1|3857.1|3845.1|3856.9|3844.9|0
1614841780000|2021-03-04 07:09:40|3855.8|3843.8|3861.3|3849.3|3861.3|3849.3|3855.8|3843.8|7
1614841790000|2021-03-04 07:09:50|3862.3|3850.3|3862.6|3850.6|3862.9|3850.9|3862.3|3850.3|22
1614841810000|2021-03-04 07:10:10|3862.8|3850.8|3862.3|3850.3|3862.8|3850.8|3862.3|3850.3|0
1614841820000|2021-03-04 07:10:20|3862.4|3850.4|3862.3|3850.3|3862.4|3850.4|3862.3|3850.3|0
1614841830000|2021-03-04 07:10:30|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|0
1614841840000|2021-03-04 07:10:40|3861.3|3849.3|3861.8|3849.8|3861.8|3849.8|3861.3|3849.3|1
1614841850000|2021-03-04 07:10:50|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|0
1614841870000|2021-03-04 07:11:10|3861.8|3849.8|3862.1|3850.1|3862.6|3850.6|3861.8|3849.8|0
1614841880000|2021-03-04 07:11:20|3861.8|3849.8|3861.6|3849.6|3861.8|3849.8|3861.6|3849.6|0
1614841890000|2021-03-04 07:11:30|3861.8|3849.8|3861.6|3849.6|3862.3|3850.3|3861.6|3849.6|0
1614841900000|2021-03-04 07:11:40|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|1
1614842040000|2021-03-04 07:14:00|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|4
1614842050000|2021-03-04 07:14:10|3862.8|3850.8|3863.6|3851.6|3863.6|3851.6|3862.8|3850.8|6
1614842060000|2021-03-04 07:14:20|3864.9|3852.9|3866.1|3854.1|3866.6|3854.6|3864.9|3852.9|30
1614842070000|2021-03-04 07:14:30|3866.6|3854.6|3865.9|3853.9|3866.6|3854.6|3865.4|3853.4|1
1614842080000|2021-03-04 07:14:40|3865.6|3853.6|3865.4|3853.4|3865.6|3853.6|3865.4|3853.4|0
1614842090000|2021-03-04 07:14:50|3865.3|3853.3|3864.3|3852.3|3865.3|3853.3|3864.3|3852.3|0
1614842100000|2021-03-04 07:15:00|3864.9|3852.9|3865.3|3853.3|3865.3|3853.3|3864.9|3852.9|0
1614842110000|2021-03-04 07:15:10|3864.3|3852.3|3864.1|3852.1|3864.3|3852.3|3864.1|3852.1|1
1614842120000|2021-03-04 07:15:20|3863.4|3851.4|3861.8|3849.8|3863.4|3851.4|3860.9|3848.9|0
1614842130000|2021-03-04 07:15:30|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3861.8|3849.8|0
1614842140000|2021-03-04 07:15:40|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1614842150000|2021-03-04 07:15:50|3863.3|3851.3|3864.9|3852.9|3864.9|3852.9|3863.3|3851.3|10
1614842160000|2021-03-04 07:16:00|||||||||9
1614842170000|2021-03-04 07:16:10|||||||||2
1614842190000|2021-03-04 07:16:30|||||||||3
1614842220000|2021-03-04 07:17:00|||||||||1
1614842230000|2021-03-04 07:17:10|||||||||6
1614842240000|2021-03-04 07:17:20|||||||||3
1614842250000|2021-03-04 07:17:30|||||||||2
1614842290000|2021-03-04 07:18:10|3864.4|3852.4|3863.4|3851.4|3864.4|3852.4|3863.4|3851.4|2
1614842300000|2021-03-04 07:18:20|3863.1|3851.1|3861.7|3849.7|3863.1|3851.1|3861.7|3849.7|0
1614842310000|2021-03-04 07:18:30|3861.1|3849.1|3855.6|3843.6|3861.1|3849.1|3855.6|3843.6|2
1614842320000|2021-03-04 07:18:40|3856.1|3844.1|3857.9|3845.9|3858.1|3846.1|3856.1|3844.1|0
1614842330000|2021-03-04 07:18:50|3857.4|3845.4|3856.1|3844.1|3857.7|3845.7|3855.9|3843.9|1
1614842340000|2021-03-04 07:19:00|3856.6|3844.6|3857.1|3845.1|3857.4|3845.4|3856.6|3844.6|0
1614842350000|2021-03-04 07:19:10|3857.4|3845.4|3857.6|3845.6|3857.6|3845.6|3857.4|3845.4|0
1614842360000|2021-03-04 07:19:20|3858.1|3846.1|3857.6|3845.6|3858.1|3846.1|3857.6|3845.6|0
1614842370000|2021-03-04 07:19:30|3857.7|3845.7|3856.2|3844.2|3857.7|3845.7|3856.2|3844.2|0
1614842380000|2021-03-04 07:19:40|3856.1|3844.1|3854.9|3842.9|3856.1|3844.1|3854.9|3842.9|0
1614842390000|2021-03-04 07:19:50|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614842400000|2021-03-04 07:20:00|3854.9|3842.9|3854.7|3842.7|3855.4|3843.4|3854.7|3842.7|5
1614842410000|2021-03-04 07:20:10|3854.4|3842.4|3855.2|3843.2|3855.2|3843.2|3854.4|3842.4|0
1614842430000|2021-03-04 07:20:30|3855.4|3843.4|3856.1|3844.1|3856.1|3844.1|3855.4|3843.4|0
1614842440000|2021-03-04 07:20:40|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|0
1614842450000|2021-03-04 07:20:50|3856.1|3844.1|3856.4|3844.4|3856.4|3844.4|3853.9|3841.9|45
1614842460000|2021-03-04 07:21:00|3855.9|3843.9|3855.6|3843.6|3855.9|3843.9|3855.6|3843.6|0
1614842470000|2021-03-04 07:21:10|3855.2|3843.2|3854.6|3842.6|3855.2|3843.2|3854.6|3842.6|1
1614842490000|2021-03-04 07:21:30|||||||||1
1614842500000|2021-03-04 07:21:40|3854.7|3842.7|3854.6|3842.6|3854.7|3842.7|3854.6|3842.6|0
1614842510000|2021-03-04 07:21:50|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614842520000|2021-03-04 07:22:00|3855.2|3843.2|3855.7|3843.7|3855.7|3843.7|3855.2|3843.2|0
1614842530000|2021-03-04 07:22:10|3855.6|3843.6|3855.7|3843.7|3855.7|3843.7|3855.6|3843.6|0
1614842540000|2021-03-04 07:22:20|3856.2|3844.2|3857.2|3845.2|3857.2|3845.2|3856.2|3844.2|0
1614842550000|2021-03-04 07:22:30|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|0
1614842560000|2021-03-04 07:22:40|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1614842620000|2021-03-04 07:23:40|3857.6|3845.6|3855.6|3843.6|3857.6|3845.6|3855.6|3843.6|0
1614842640000|2021-03-04 07:24:00|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614842650000|2021-03-04 07:24:10|3856.4|3844.4|3856.6|3844.6|3856.6|3844.6|3856.4|3844.4|0
1614842660000|2021-03-04 07:24:20|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|0
1614842670000|2021-03-04 07:24:30|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|0
1614842750000|2021-03-04 07:25:50|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|0
1614842760000|2021-03-04 07:26:00|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|0
1614842800000|2021-03-04 07:26:40|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1614842810000|2021-03-04 07:26:50|3855.4|3843.4|3854.7|3842.7|3855.4|3843.4|3854.7|3842.7|0
1614842820000|2021-03-04 07:27:00|3853.9|3841.9|3851.4|3839.4|3853.9|3841.9|3851.4|3839.4|1
1614842830000|2021-03-04 07:27:10|3851|3839|3850.9|3838.9|3851|3839|3850.9|3838.9|0
1614842840000|2021-03-04 07:27:20|3850.7|3838.7|3849.9|3837.9|3850.7|3838.7|3849.5|3837.5|0
1614842850000|2021-03-04 07:27:30|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.4|3838.4|0
1614842860000|2021-03-04 07:27:40|3850.4|3838.4|3849.9|3837.9|3850.5|3838.5|3849.9|3837.9|0
1614842870000|2021-03-04 07:27:50|3849.2|3837.2|3847|3835|3849.2|3837.2|3847|3835|0
1614842880000|2021-03-04 07:28:00|3846.9|3834.9|3844.4|3832.4|3846.9|3834.9|3844.4|3832.4|0
1614842890000|2021-03-04 07:28:10|3843.9|3831.9|3844|3832|3844|3832|3843.9|3831.9|0
1614842900000|2021-03-04 07:28:20|3843.9|3831.9|3844|3832|3844|3832|3843.9|3831.9|0
1614842910000|2021-03-04 07:28:30|3843.9|3831.9|3844|3832|3844|3832|3843.7|3831.7|0
1614842920000|2021-03-04 07:28:40|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1614842940000|2021-03-04 07:29:00|3844.7|3832.7|3845.4|3833.4|3845.4|3833.4|3844.7|3832.7|0
1614842950000|2021-03-04 07:29:10|3846|3834|3845.2|3833.2|3846.9|3834.9|3845.2|3833.2|0
1614842960000|2021-03-04 07:29:20|3845.7|3833.7|3846|3834|3846|3834|3845.4|3833.4|0
1614842970000|2021-03-04 07:29:30|3846.5|3834.5|3847.9|3835.9|3847.9|3835.9|3846.5|3834.5|0
1614842980000|2021-03-04 07:29:40|3848|3836|3849.4|3837.4|3849.4|3837.4|3848|3836|0
1614843000000|2021-03-04 07:30:00|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1614843010000|2021-03-04 07:30:10|3849.9|3837.9|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|0
1614843020000|2021-03-04 07:30:20|3849.9|3837.9|3848.5|3836.5|3849.9|3837.9|3848.5|3836.5|0
1614843030000|2021-03-04 07:30:30|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1614843040000|2021-03-04 07:30:40|3847.5|3835.5|3846.2|3834.2|3847.5|3835.5|3846.2|3834.2|0
1614843050000|2021-03-04 07:30:50|3846.4|3834.4|3846.9|3834.9|3846.9|3834.9|3846.4|3834.4|0
1614843070000|2021-03-04 07:31:10|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|0
1614843080000|2021-03-04 07:31:20|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.4|3834.4|0
1614843090000|2021-03-04 07:31:30|3847.5|3835.5|3848.5|3836.5|3848.5|3836.5|3847.5|3835.5|0
1614843110000|2021-03-04 07:31:50|3847.9|3835.9|3847.2|3835.2|3847.9|3835.9|3846.7|3834.7|0
1614843120000|2021-03-04 07:32:00|3846.5|3834.5|3845.7|3833.7|3846.5|3834.5|3845.7|3833.7|0
1614843130000|2021-03-04 07:32:10|3844.9|3832.9|3845.4|3833.4|3845.4|3833.4|3844.9|3832.9|0
1614843140000|2021-03-04 07:32:20|3846.4|3834.4|3848.4|3836.4|3848.4|3836.4|3846.4|3834.4|0
1614843150000|2021-03-04 07:32:30|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1614843160000|2021-03-04 07:32:40|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1614843170000|2021-03-04 07:32:50|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1614843180000|2021-03-04 07:33:00|3848.9|3836.9|3851.2|3839.2|3851.2|3839.2|3848.9|3836.9|15
1614843190000|2021-03-04 07:33:10|3852.4|3840.4|3854.7|3842.7|3854.7|3842.7|3852.4|3840.4|0
1614843200000|2021-03-04 07:33:20|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|0
1614843210000|2021-03-04 07:33:30|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1614843220000|2021-03-04 07:33:40|3854|3842|3853.7|3841.7|3854|3842|3853.7|3841.7|0
1614843230000|2021-03-04 07:33:50|3854|3842|3854.2|3842.2|3854.2|3842.2|3854|3842|0
1614843240000|2021-03-04 07:34:00|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.7|3841.7|0
1614843260000|2021-03-04 07:34:20|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614843270000|2021-03-04 07:34:30|3854.7|3842.7|3854.4|3842.4|3854.9|3842.9|3854.4|3842.4|0
1614843280000|2021-03-04 07:34:40|3854.9|3842.9|3855|3843|3855|3843|3854.9|3842.9|10
1614843290000|2021-03-04 07:34:50|3854.4|3842.4|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|2
1614843300000|2021-03-04 07:35:00|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1614843310000|2021-03-04 07:35:10|3854.4|3842.4|3854.2|3842.2|3854.4|3842.4|3854.2|3842.2|0
1614843350000|2021-03-04 07:35:50|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614843360000|2021-03-04 07:36:00|3855.4|3843.4|3857.2|3845.2|3857.2|3845.2|3855.4|3843.4|1
1614843380000|2021-03-04 07:36:20|3856.7|3844.7|3854.7|3842.7|3856.7|3844.7|3854.7|3842.7|6
1614843390000|2021-03-04 07:36:30|3855|3843|3854.4|3842.4|3855.4|3843.4|3854.4|3842.4|0
1614843400000|2021-03-04 07:36:40|3854.8|3842.8|3854|3842|3854.8|3842.8|3854|3842|0
1614843410000|2021-03-04 07:36:50|3854.2|3842.2|3854.3|3842.3|3854.5|3842.5|3854.2|3842.2|5
1614843430000|2021-03-04 07:37:10|3854|3842|3854|3842|3854|3842|3854|3842|0
1614843450000|2021-03-04 07:37:30|3853.7|3841.7|3851|3839|3853.7|3841.7|3851|3839|0
1614843460000|2021-03-04 07:37:40|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1614843470000|2021-03-04 07:37:50|3852|3840|3852|3840|3852|3840|3852|3840|0
1614843480000|2021-03-04 07:38:00|3851.8|3839.8|3851.2|3839.2|3851.8|3839.8|3851.2|3839.2|0
1614843490000|2021-03-04 07:38:10|3850.8|3838.8|3846.2|3834.2|3850.8|3838.8|3846.2|3834.2|0
1614843500000|2021-03-04 07:38:20|3846.5|3834.5|3846.8|3834.8|3847|3835|3846.3|3834.3|0
1614843520000|2021-03-04 07:38:40|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.2|3834.2|0
1614843530000|2021-03-04 07:38:50|3847|3835|3847.3|3835.3|3847.3|3835.3|3847|3835|0
1614843540000|2021-03-04 07:39:00|3847.7|3835.7|3848.3|3836.3|3848.3|3836.3|3847.7|3835.7|0
1614843560000|2021-03-04 07:39:20|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|0
1614843570000|2021-03-04 07:39:30|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|0
1614843580000|2021-03-04 07:39:40|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|0
1614843620000|2021-03-04 07:40:20|3847.2|3835.2|3847.8|3835.8|3847.8|3835.8|3847.2|3835.2|0
1614843630000|2021-03-04 07:40:30|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|2
1614843640000|2021-03-04 07:40:40|3848|3836|3848.3|3836.3|3848.3|3836.3|3848|3836|0
1614843690000|2021-03-04 07:41:30|3848.8|3836.8|3848.3|3836.3|3848.8|3836.8|3848.3|3836.3|0
1614843700000|2021-03-04 07:41:40|3848|3836|3847.8|3835.8|3848|3836|3847.8|3835.8|0
1614843710000|2021-03-04 07:41:50|3847.5|3835.5|3847.3|3835.3|3847.5|3835.5|3846.8|3834.8|0
1614843730000|2021-03-04 07:42:10|3848.3|3836.3|3847.8|3835.8|3848.3|3836.3|3847.8|3835.8|0
1614843750000|2021-03-04 07:42:30|||||||||1
1614843760000|2021-03-04 07:42:40|3849.5|3837.5|3850.3|3838.3|3850.3|3838.3|3849.5|3837.5|2
1614843770000|2021-03-04 07:42:50|3850.7|3838.7|3851.2|3839.2|3851.2|3839.2|3850.7|3838.7|0
1614843780000|2021-03-04 07:43:00|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1614843790000|2021-03-04 07:43:10|3852.3|3840.3|3852.2|3840.2|3852.3|3840.3|3851.7|3839.7|0
1614843800000|2021-03-04 07:43:20|3852.3|3840.3|3852.3|3840.3|3852.7|3840.7|3852.3|3840.3|0
1614843810000|2021-03-04 07:43:30|3851.7|3839.7|3850.7|3838.7|3852.2|3840.2|3850.7|3838.7|0
1614843820000|2021-03-04 07:43:40|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1614843830000|2021-03-04 07:43:50|3852|3840|3852|3840|3852|3840|3852|3840|0
1614843840000|2021-03-04 07:44:00|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1614843850000|2021-03-04 07:44:10|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1614843860000|2021-03-04 07:44:20|3848.3|3836.3|3848.5|3836.5|3848.5|3836.5|3848.3|3836.3|0
1614843870000|2021-03-04 07:44:30|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1614843900000|2021-03-04 07:45:00|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1614843910000|2021-03-04 07:45:10|3851|3839|3851.8|3839.8|3851.8|3839.8|3851|3839|0
1614843930000|2021-03-04 07:45:30|3851.5|3839.5|3851.2|3839.2|3851.5|3839.5|3851.2|3839.2|0
1614843940000|2021-03-04 07:45:40|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|0
1614843950000|2021-03-04 07:45:50|3851.8|3839.8|3852.2|3840.2|3852.2|3840.2|3851.8|3839.8|0
1614843960000|2021-03-04 07:46:00|3852.8|3840.8|3853.2|3841.2|3853.2|3841.2|3852.8|3840.8|0
1614843970000|2021-03-04 07:46:10|3853.1|3841.1|3851.1|3839.1|3853.1|3841.1|3850.6|3838.6|0
1614844000000|2021-03-04 07:46:40|3852.1|3840.1|3851.6|3839.6|3852.1|3840.1|3851.6|3839.6|0
1614844010000|2021-03-04 07:46:50|3851.1|3839.1|3851.3|3839.3|3851.3|3839.3|3851.1|3839.1|0
1614844020000|2021-03-04 07:47:00|3851.6|3839.6|3851.1|3839.1|3851.6|3839.6|3851.1|3839.1|0
1614844030000|2021-03-04 07:47:10|3851.3|3839.3|3852.3|3840.3|3852.3|3840.3|3851.3|3839.3|0
1614844040000|2021-03-04 07:47:20|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|0
1614844060000|2021-03-04 07:47:40|3853|3841|3853.1|3841.1|3853.1|3841.1|3853|3841|0
1614844080000|2021-03-04 07:48:00|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1614844090000|2021-03-04 07:48:10|3853.1|3841.1|3852.6|3840.6|3853.1|3841.1|3852.6|3840.6|0
1614844110000|2021-03-04 07:48:30|3852.1|3840.1|3852.1|3840.1|3852.3|3840.3|3852.1|3840.1|0
1614844120000|2021-03-04 07:48:40|3851.6|3839.6|3851.1|3839.1|3851.6|3839.6|3851.1|3839.1|0
1614844130000|2021-03-04 07:48:50|3850.6|3838.6|3851.1|3839.1|3851.1|3839.1|3850.6|3838.6|0
1614844140000|2021-03-04 07:49:00|3850.8|3838.8|3850.6|3838.6|3850.8|3838.8|3850.6|3838.6|0
1614844150000|2021-03-04 07:49:10|3850.3|3838.3|3849.8|3837.8|3850.5|3838.5|3849.8|3837.8|0
1614844160000|2021-03-04 07:49:20|3850.1|3838.1|3850.3|3838.3|3850.8|3838.8|3850.1|3838.1|0
1614844170000|2021-03-04 07:49:30|3850.8|3838.8|3850.3|3838.3|3850.8|3838.8|3850.3|3838.3|0
1614844190000|2021-03-04 07:49:50|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|0
1614844200000|2021-03-04 07:50:00|3850.3|3838.3|3851.3|3839.3|3851.3|3839.3|3850.3|3838.3|0
1614844220000|2021-03-04 07:50:20|3851.8|3839.8|3852.6|3840.6|3852.8|3840.8|3851.8|3839.8|0
1614844230000|2021-03-04 07:50:30|3852.8|3840.8|3853.8|3841.8|3853.8|3841.8|3852.8|3840.8|0
1614844240000|2021-03-04 07:50:40|3853.5|3841.5|3853.1|3841.1|3853.5|3841.5|3852.6|3840.6|0
1614844250000|2021-03-04 07:50:50|3852.5|3840.5|3851|3839|3852.5|3840.5|3851|3839|0
1614844260000|2021-03-04 07:51:00|3851.8|3839.8|3852.3|3840.3|3852.3|3840.3|3851.8|3839.8|0
1614844270000|2021-03-04 07:51:10|3852.6|3840.6|3852.8|3840.8|3852.8|3840.8|3852.6|3840.6|0
1614844280000|2021-03-04 07:51:20|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|0
1614844310000|2021-03-04 07:51:50|3853.3|3841.3|3853.8|3841.8|3853.8|3841.8|3853.3|3841.3|0
1614844320000|2021-03-04 07:52:00|3854.1|3842.1|3853.8|3841.8|3854.5|3842.5|3853.8|3841.8|0
1614844330000|2021-03-04 07:52:10|3854|3842|3854|3842|3854|3842|3854|3842|0
1614844340000|2021-03-04 07:52:20|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1614844380000|2021-03-04 07:53:00|3854|3842|3854|3842|3854|3842|3854|3842|0
1614844390000|2021-03-04 07:53:10|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1614844430000|2021-03-04 07:53:50|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1614844450000|2021-03-04 07:54:10|||||||||18
1614844460000|2021-03-04 07:54:20|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|0
1614844480000|2021-03-04 07:54:40|3853.5|3841.5|3852.8|3840.8|3853.5|3841.5|3852.8|3840.8|0
1614844490000|2021-03-04 07:54:50|3853|3841|3853|3841|3853|3841|3853|3841|0
1614844520000|2021-03-04 07:55:20|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1614844540000|2021-03-04 07:55:40|3852.1|3840.1|3851.3|3839.3|3852.1|3840.1|3851.3|3839.3|0
1614844550000|2021-03-04 07:55:50|3850.9|3838.9|3849.8|3837.8|3850.9|3838.9|3849.8|3837.8|0
1614844560000|2021-03-04 07:56:00|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1614844570000|2021-03-04 07:56:10|3850.1|3838.1|3850.9|3838.9|3850.9|3838.9|3850.1|3838.1|0
1614844580000|2021-03-04 07:56:20|3851.8|3839.8|3853.1|3841.1|3853.1|3841.1|3851.8|3839.8|0
1614844610000|2021-03-04 07:56:50|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|0
1614844620000|2021-03-04 07:57:00|3854.1|3842.1|3854.6|3842.6|3854.6|3842.6|3854.1|3842.1|1
1614844640000|2021-03-04 07:57:20|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|3854.6|3842.6|0
1614844650000|2021-03-04 07:57:30|3854.6|3842.6|3854.3|3842.3|3854.6|3842.6|3854.1|3842.1|0
1614844670000|2021-03-04 07:57:50|3854.6|3842.6|3854.3|3842.3|3854.8|3842.8|3854.3|3842.3|0
1614844750000|2021-03-04 07:59:10|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1614844760000|2021-03-04 07:59:20|3854.3|3842.3|3854.4|3842.4|3854.4|3842.4|3854.1|3842.1|0
1614844770000|2021-03-04 07:59:30|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|0
1614844800000|2021-03-04 08:00:00|3854.4|3842.4|3855.1|3843.1|3855.1|3843.1|3854.4|3842.4|0
1614844810000|2021-03-04 08:00:10|3854.6|3842.6|3854.8|3842.8|3855.1|3843.1|3854.6|3842.6|0
1614844820000|2021-03-04 08:00:20|3854.4|3842.4|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|0
1614844830000|2021-03-04 08:00:30|3853.8|3841.8|3853.9|3841.9|3854.4|3842.4|3853.3|3841.3|0
1614844840000|2021-03-04 08:00:40|3853.6|3841.6|3851.8|3839.8|3853.8|3841.8|3851.1|3839.1|1
1614844850000|2021-03-04 08:00:50|3853.1|3841.1|3852.9|3840.9|3853.9|3841.9|3851.8|3839.8|0
1614844860000|2021-03-04 08:01:00|3853.3|3841.3|3854.1|3842.1|3854.4|3842.4|3853.3|3841.3|0
1614844870000|2021-03-04 08:01:10|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1614844880000|2021-03-04 08:01:20|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1614844890000|2021-03-04 08:01:30|3851.9|3839.9|3852.4|3840.4|3852.4|3840.4|3851.9|3839.9|0
1614844900000|2021-03-04 08:01:40|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1614844930000|2021-03-04 08:02:10|3852.4|3840.4|3851.9|3839.9|3852.4|3840.4|3851.8|3839.8|0
1614844950000|2021-03-04 08:02:30|3851.8|3839.8|3851.9|3839.9|3851.9|3839.9|3851.8|3839.8|0
1614844960000|2021-03-04 08:02:40|3852.3|3840.3|3852.8|3840.8|3852.8|3840.8|3852.3|3840.3|0
1614845010000|2021-03-04 08:03:30|3852.4|3840.4|3851.8|3839.8|3852.4|3840.4|3851.8|3839.8|0
1614845020000|2021-03-04 08:03:40|3852.1|3840.1|3851.9|3839.9|3852.4|3840.4|3851.9|3839.9|0
1614845030000|2021-03-04 08:03:50|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1614845080000|2021-03-04 08:04:40|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1614845100000|2021-03-04 08:05:00|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1614845110000|2021-03-04 08:05:10|3853.4|3841.4|3853.9|3841.9|3853.9|3841.9|3853.4|3841.4|0
1614845140000|2021-03-04 08:05:40|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1614845150000|2021-03-04 08:05:50|3854.4|3842.4|3853.9|3841.9|3854.4|3842.4|3853.9|3841.9|0
1614845160000|2021-03-04 08:06:00|3854.2|3842.2|3851.7|3839.7|3854.2|3842.2|3851.7|3839.7|0
1614845170000|2021-03-04 08:06:10|3851.9|3839.9|3853.9|3841.9|3853.9|3841.9|3851.9|3839.9|0
1614845180000|2021-03-04 08:06:20|3853.6|3841.6|3853.4|3841.4|3853.6|3841.6|3853.4|3841.4|0
1614845190000|2021-03-04 08:06:30|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1614845210000|2021-03-04 08:06:50|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1614845250000|2021-03-04 08:07:30|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1614845260000|2021-03-04 08:07:40|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614845310000|2021-03-04 08:08:30|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1614845320000|2021-03-04 08:08:40|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614845340000|2021-03-04 08:09:00|3854.7|3842.7|3852.9|3840.9|3854.7|3842.7|3852.9|3840.9|0
1614845350000|2021-03-04 08:09:10|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1614845360000|2021-03-04 08:09:20|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|0
1614845370000|2021-03-04 08:09:30|3852.7|3840.7|3852.9|3840.9|3852.9|3840.9|3852.7|3840.7|0
1614845380000|2021-03-04 08:09:40|3853.4|3841.4|3852.9|3840.9|3853.4|3841.4|3852.7|3840.7|0
1614845390000|2021-03-04 08:09:50|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1614845400000|2021-03-04 08:10:00|3852.9|3840.9|3852.2|3840.2|3853.4|3841.4|3852.2|3840.2|0
1614845410000|2021-03-04 08:10:10|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|3851.7|3839.7|0
1614845420000|2021-03-04 08:10:20|3851.7|3839.7|3850.7|3838.7|3851.7|3839.7|3850.7|3838.7|0
1614845430000|2021-03-04 08:10:30|3850.6|3838.6|3849.7|3837.7|3850.6|3838.6|3849.7|3837.7|0
1614845440000|2021-03-04 08:10:40|3849.9|3837.9|3849.7|3837.7|3849.9|3837.9|3849.7|3837.7|0
1614845450000|2021-03-04 08:10:50|3849.9|3837.9|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|0
1614845460000|2021-03-04 08:11:00|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|3850.7|3838.7|0
1614845470000|2021-03-04 08:11:10|3849.4|3837.4|3849.4|3837.4|3850.1|3838.1|3849.4|3837.4|0
1614845550000|2021-03-04 08:12:30|||||||||2
1614845560000|2021-03-04 08:12:40|3848.1|3836.1|3846.7|3834.7|3848.1|3836.1|3846.7|3834.7|1
1614845570000|2021-03-04 08:12:50|3846.9|3834.9|3847.7|3835.7|3847.9|3835.9|3846.9|3834.9|0
1614845580000|2021-03-04 08:13:00|3847.9|3835.9|3848.7|3836.7|3848.7|3836.7|3847.9|3835.9|0
1614845620000|2021-03-04 08:13:40|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|3848.9|3836.9|0
1614845630000|2021-03-04 08:13:50|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|0
1614845640000|2021-03-04 08:14:00|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|3849.4|3837.4|0
1614845670000|2021-03-04 08:14:30|3849|3837|3848.7|3836.7|3849|3837|3848.7|3836.7|0
1614845680000|2021-03-04 08:14:40|3848.2|3836.2|3847.7|3835.7|3848.2|3836.2|3847.7|3835.7|0
1614845690000|2021-03-04 08:14:50|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614845700000|2021-03-04 08:15:00|3848.4|3836.4|3848.7|3836.7|3848.7|3836.7|3848.4|3836.4|0
1614845720000|2021-03-04 08:15:20|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|0
1614845740000|2021-03-04 08:15:40|3847.5|3835.5|3846.7|3834.7|3847.5|3835.5|3846.7|3834.7|0
1614845750000|2021-03-04 08:15:50|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1614845770000|2021-03-04 08:16:10|3846.4|3834.4|3846.7|3834.7|3846.7|3834.7|3846.4|3834.4|0
1614845780000|2021-03-04 08:16:20|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1614845790000|2021-03-04 08:16:30|3845.7|3833.7|3845.7|3833.7|3845.9|3833.9|3845.7|3833.7|0
1614845800000|2021-03-04 08:16:40|3846.4|3834.4|3845.9|3833.9|3846.4|3834.4|3845.9|3833.9|0
1614845810000|2021-03-04 08:16:50|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1614845820000|2021-03-04 08:17:00|3845.9|3833.9|3845.9|3833.9|3846.2|3834.2|3845.9|3833.9|0
1614845830000|2021-03-04 08:17:10|3846.2|3834.2|3846.4|3834.4|3846.4|3834.4|3846.2|3834.2|0
1614845850000|2021-03-04 08:17:30|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|0
1614845860000|2021-03-04 08:17:40|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1614845870000|2021-03-04 08:17:50|3846.7|3834.7|3846.4|3834.4|3846.7|3834.7|3846.4|3834.4|0
1614845880000|2021-03-04 08:18:00|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1614845890000|2021-03-04 08:18:10|3847.2|3835.2|3847.9|3835.9|3847.9|3835.9|3847.2|3835.2|0
1614845900000|2021-03-04 08:18:20|3848.4|3836.4|3849.4|3837.4|3849.4|3837.4|3848.4|3836.4|0
1614845940000|2021-03-04 08:19:00|3848.2|3836.2|3848.2|3836.2|3848.7|3836.7|3848.2|3836.2|0
1614845950000|2021-03-04 08:19:10|3848.5|3836.5|3849.4|3837.4|3849.4|3837.4|3848.5|3836.5|0
1614845970000|2021-03-04 08:19:30|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|1
1614845990000|2021-03-04 08:19:50|3846.4|3834.4|3846.7|3834.7|3846.7|3834.7|3846.4|3834.4|0
1614846000000|2021-03-04 08:20:00|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|0
1614846010000|2021-03-04 08:20:10|3847|3835|3846.9|3834.9|3847|3835|3846.7|3834.7|0
1614846020000|2021-03-04 08:20:20|3847.2|3835.2|3847.5|3835.5|3847.5|3835.5|3847.2|3835.2|0
1614846030000|2021-03-04 08:20:30|3846.4|3834.4|3845.7|3833.7|3846.4|3834.4|3845.7|3833.7|1
1614846040000|2021-03-04 08:20:40|3846|3834|3846|3834|3846|3834|3846|3834|3
1614846050000|2021-03-04 08:20:50|3845.9|3833.9|3845.4|3833.4|3845.9|3833.9|3845.4|3833.4|0
1614846060000|2021-03-04 08:21:00|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|2
1614846070000|2021-03-04 08:21:10|3845.5|3833.5|3845|3833|3845.5|3833.5|3845|3833|3
1614846080000|2021-03-04 08:21:20|3845.7|3833.7|3846|3834|3846|3834|3845.7|3833.7|2
1614846090000|2021-03-04 08:21:30|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1614846100000|2021-03-04 08:21:40|3845.9|3833.9|3846.4|3834.4|3846.4|3834.4|3845.9|3833.9|0
1614846120000|2021-03-04 08:22:00|||||||||1
1614846150000|2021-03-04 08:22:30|3846|3834|3845.9|3833.9|3846|3834|3845.9|3833.9|0
1614846170000|2021-03-04 08:22:50|3845.7|3833.7|3846.4|3834.4|3846.4|3834.4|3845.7|3833.7|0
1614846180000|2021-03-04 08:23:00|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1614846190000|2021-03-04 08:23:10|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|0
1614846200000|2021-03-04 08:23:20|3846.5|3834.5|3846.7|3834.7|3846.7|3834.7|3846.4|3834.4|7
1614846210000|2021-03-04 08:23:30|3847.4|3835.4|3847|3835|3847.4|3835.4|3847|3835|3
1614846220000|2021-03-04 08:23:40|3846.7|3834.7|3846.2|3834.2|3846.7|3834.7|3846.2|3834.2|0
1614846230000|2021-03-04 08:23:50|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1614846240000|2021-03-04 08:24:00|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|0
1614846260000|2021-03-04 08:24:20|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1614846300000|2021-03-04 08:25:00|3847.2|3835.2|3846.7|3834.7|3847.3|3835.3|3846.7|3834.7|0
1614846320000|2021-03-04 08:25:20|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|0
1614846340000|2021-03-04 08:25:40|3846.5|3834.5|3846.8|3834.8|3846.8|3834.8|3846.2|3834.2|0
1614846360000|2021-03-04 08:26:00|3846.7|3834.7|3846.8|3834.8|3846.8|3834.8|3846.7|3834.7|0
1614846380000|2021-03-04 08:26:20|3847.2|3835.2|3847.3|3835.3|3847.3|3835.3|3847.2|3835.2|0
1614846390000|2021-03-04 08:26:30|3846.8|3834.8|3846.7|3834.7|3846.8|3834.8|3846.7|3834.7|0
1614846420000|2021-03-04 08:27:00|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|0
1614846430000|2021-03-04 08:27:10|3848.5|3836.5|3851.7|3839.7|3851.7|3839.7|3848.5|3836.5|7
1614846450000|2021-03-04 08:27:30|3851.3|3839.3|3852.5|3840.5|3852.5|3840.5|3851.2|3839.2|2
1614846460000|2021-03-04 08:27:40|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|1
1614846470000|2021-03-04 08:27:50|3853.3|3841.3|3854.3|3842.3|3854.7|3842.7|3853.3|3841.3|3
1614846480000|2021-03-04 08:28:00|3853.8|3841.8|3854.3|3842.3|3854.3|3842.3|3853.8|3841.8|0
1614846490000|2021-03-04 08:28:10|||||||||1
1614846520000|2021-03-04 08:28:40|3853.7|3841.7|3853.3|3841.3|3853.7|3841.7|3853.3|3841.3|0
1614846530000|2021-03-04 08:28:50|3853.8|3841.8|3854.3|3842.3|3854.3|3842.3|3853.8|3841.8|3
1614846540000|2021-03-04 08:29:00|||||||||1
1614846590000|2021-03-04 08:29:50|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1614846600000|2021-03-04 08:30:00|3854.3|3842.3|3853.8|3841.8|3854.3|3842.3|3853.8|3841.8|0
1614846620000|2021-03-04 08:30:20|3854.2|3842.2|3853.8|3841.8|3854.2|3842.2|3853.8|3841.8|9
1614846630000|2021-03-04 08:30:30|3854.2|3842.2|3854.2|3842.2|3854.3|3842.3|3853.8|3841.8|0
1614846640000|2021-03-04 08:30:40|3853.8|3841.8|3853.7|3841.7|3853.8|3841.8|3853.3|3841.3|3
1614846650000|2021-03-04 08:30:50|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|2
1614846810000|2021-03-04 08:33:30|||||||||1
1614846820000|2021-03-04 08:33:40|3854.6|3842.6|3862.8|3850.8|3862.8|3850.8|3854.6|3842.6|32
1614846830000|2021-03-04 08:33:50|3863.3|3851.3|3863.2|3851.2|3863.3|3851.3|3863.2|3851.2|13
1614846840000|2021-03-04 08:34:00|3863.7|3851.7|3863.2|3851.2|3863.7|3851.7|3863.2|3851.2|1
1614846850000|2021-03-04 08:34:10|3863|3851|3863|3851|3863|3851|3862.6|3850.6|0
1614846860000|2021-03-04 08:34:20|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|0
1614846870000|2021-03-04 08:34:30|3863|3851|3863|3851|3863.6|3851.6|3862.6|3850.6|0
1614846880000|2021-03-04 08:34:40|3863.5|3851.5|3865.8|3853.8|3865.8|3853.8|3863.5|3851.5|48
1614846890000|2021-03-04 08:34:50|3866.1|3854.1|3865.6|3853.6|3866.8|3854.8|3865.6|3853.6|0
1614846900000|2021-03-04 08:35:00|3866|3854|3866.1|3854.1|3866.6|3854.6|3866|3854|0
1614846910000|2021-03-04 08:35:10|3866.6|3854.6|3860.8|3848.8|3866.6|3854.6|3860.6|3848.6|4
1614846920000|2021-03-04 08:35:20|3860.3|3848.3|3861.8|3849.8|3862|3850|3860.3|3848.3|0
1614846930000|2021-03-04 08:35:30|3861.6|3849.6|3862.8|3850.8|3863|3851|3861.6|3849.6|0
1614846940000|2021-03-04 08:35:40|3863.6|3851.6|3863.5|3851.5|3863.6|3851.6|3863.5|3851.5|0
1614846960000|2021-03-04 08:36:00|3864|3852|3863.3|3851.3|3864.1|3852.1|3863.3|3851.3|0
1614846970000|2021-03-04 08:36:10|3862.8|3850.8|3860.1|3848.1|3862.8|3850.8|3860.1|3848.1|0
1614846980000|2021-03-04 08:36:20|3860.3|3848.3|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|0
1614846990000|2021-03-04 08:36:30|3859|3847|3860|3848|3860|3848|3859|3847|0
1614847000000|2021-03-04 08:36:40|3859|3847|3858.8|3846.8|3859|3847|3858.8|3846.8|0
1614847010000|2021-03-04 08:36:50|3859.1|3847.1|3861.5|3849.5|3861.5|3849.5|3859.1|3847.1|0
1614847020000|2021-03-04 08:37:00|3861.8|3849.8|3862.5|3850.5|3862.5|3850.5|3861.5|3849.5|0
1614847030000|2021-03-04 08:37:10|3863|3851|3863|3851|3863|3851|3862.5|3850.5|0
1614847040000|2021-03-04 08:37:20|3863.5|3851.5|3863|3851|3863.5|3851.5|3863|3851|4
1614847050000|2021-03-04 08:37:30|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|0
1614847060000|2021-03-04 08:37:40|3862.3|3850.3|3862.5|3850.5|3863|3851|3862.3|3850.3|0
1614847070000|2021-03-04 08:37:50|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|0
1614847080000|2021-03-04 08:38:00|3863.3|3851.3|3865.3|3853.3|3865.3|3853.3|3863.3|3851.3|0
1614847100000|2021-03-04 08:38:20|3866|3854|3866|3854|3866|3854|3866|3854|0
1614847120000|2021-03-04 08:38:40|3865.3|3853.3|3863.3|3851.3|3865.3|3853.3|3863.3|3851.3|0
1614847130000|2021-03-04 08:38:50|3862.8|3850.8|3861.5|3849.5|3862.8|3850.8|3861.5|3849.5|0
1614847140000|2021-03-04 08:39:00|3861.8|3849.8|3863|3851|3863|3851|3861.8|3849.8|1
1614847150000|2021-03-04 08:39:10|3863.6|3851.6|3864|3852|3864|3852|3863.6|3851.6|0
1614847220000|2021-03-04 08:40:20|3864.3|3852.3|3864|3852|3864.3|3852.3|3864|3852|0
1614847230000|2021-03-04 08:40:30|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|0
1614847250000|2021-03-04 08:40:50|3863.5|3851.5|3863.1|3851.1|3863.5|3851.5|3863.1|3851.1|0
1614847260000|2021-03-04 08:41:00|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|0
1614847270000|2021-03-04 08:41:10|3864.3|3852.3|3865|3853|3865|3853|3864.3|3852.3|0
1614847280000|2021-03-04 08:41:20|3866|3854|3866.3|3854.3|3866.3|3854.3|3866|3854|1
1614847300000|2021-03-04 08:41:40|3865.8|3853.8|3865.3|3853.3|3865.8|3853.8|3865.3|3853.3|0
1614847310000|2021-03-04 08:41:50|3865.5|3853.5|3866|3854|3866.3|3854.3|3865.5|3853.5|0
1614847320000|2021-03-04 08:42:00|3866.3|3854.3|3866|3854|3866.3|3854.3|3866|3854|0
1614847330000|2021-03-04 08:42:10|3866.3|3854.3|3866|3854|3866.3|3854.3|3866|3854|0
1614847340000|2021-03-04 08:42:20|3865.8|3853.8|3865|3853|3865.8|3853.8|3865|3853|0
1614847350000|2021-03-04 08:42:30|3864.3|3852.3|3859.8|3847.8|3864.3|3852.3|3859.8|3847.8|3
1614847360000|2021-03-04 08:42:40|3860.1|3848.1|3859.8|3847.8|3860.3|3848.3|3859.8|3847.8|0
1614847370000|2021-03-04 08:42:50|3860.3|3848.3|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|0
1614847380000|2021-03-04 08:43:00|3861.3|3849.3|3861.3|3849.3|3861.4|3849.4|3861.3|3849.3|0
1614847420000|2021-03-04 08:43:40|3860.8|3848.8|3860.3|3848.3|3860.8|3848.8|3860.3|3848.3|0
1614847430000|2021-03-04 08:43:50|3859.9|3847.9|3856.8|3844.8|3859.9|3847.9|3856.8|3844.8|0
1614847440000|2021-03-04 08:44:00|3857.3|3845.3|3857.8|3845.8|3857.8|3845.8|3857.3|3845.3|0
1614847460000|2021-03-04 08:44:20|3858.3|3846.3|3859.3|3847.3|3859.3|3847.3|3858.3|3846.3|0
1614847470000|2021-03-04 08:44:30|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|0
1614847490000|2021-03-04 08:44:50|3860.1|3848.1|3859.8|3847.8|3860.3|3848.3|3859.8|3847.8|0
1614847500000|2021-03-04 08:45:00|3860.1|3848.1|3859.8|3847.8|3860.1|3848.1|3859.8|3847.8|0
1614847510000|2021-03-04 08:45:10|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|1
1614847520000|2021-03-04 08:45:20|3857.1|3845.1|3857.8|3845.8|3857.8|3845.8|3856.8|3844.8|0
1614847530000|2021-03-04 08:45:30|3857.9|3845.9|3857.8|3845.8|3857.9|3845.9|3857.8|3845.8|0
1614847550000|2021-03-04 08:45:50|3858.6|3846.6|3858.8|3846.8|3858.8|3846.8|3858.6|3846.6|0
1614847560000|2021-03-04 08:46:00|3859.1|3847.1|3859.3|3847.3|3859.3|3847.3|3859.1|3847.1|0
1614847570000|2021-03-04 08:46:10|3859.8|3847.8|3860.3|3848.3|3860.3|3848.3|3859.8|3847.8|0
1614847580000|2021-03-04 08:46:20|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|0
1614847590000|2021-03-04 08:46:30|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|0
1614847600000|2021-03-04 08:46:40|||||||||1
1614847610000|2021-03-04 08:46:50|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|0
1614847630000|2021-03-04 08:47:10|3861.3|3849.3|3859.8|3847.8|3861.3|3849.3|3859.8|3847.8|1
1614847650000|2021-03-04 08:47:30|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|0
1614847660000|2021-03-04 08:47:40|3859.8|3847.8|3860.3|3848.3|3860.3|3848.3|3859.8|3847.8|0
1614847670000|2021-03-04 08:47:50|3860.6|3848.6|3861.9|3849.9|3861.9|3849.9|3860.6|3848.6|1
1614847680000|2021-03-04 08:48:00|3862.4|3850.4|3862.3|3850.3|3862.4|3850.4|3862.3|3850.3|1
1614847690000|2021-03-04 08:48:10|3862.4|3850.4|3862.4|3850.4|3862.8|3850.8|3862.4|3850.4|1
1614847720000|2021-03-04 08:48:40|3862.3|3850.3|3861.3|3849.3|3862.4|3850.4|3860.9|3848.9|0
1614847730000|2021-03-04 08:48:50|3860.9|3848.9|3861.4|3849.4|3861.4|3849.4|3860.9|3848.9|0
1614847740000|2021-03-04 08:49:00|3861.1|3849.1|3860.9|3848.9|3861.1|3849.1|3860.9|3848.9|0
1614847790000|2021-03-04 08:49:50|3861.4|3849.4|3861.9|3849.9|3861.9|3849.9|3861.4|3849.4|0
1614847800000|2021-03-04 08:50:00|||||||||1
1614847840000|2021-03-04 08:50:40|||||||||9
1614847860000|2021-03-04 08:51:00|||||||||8
1614847870000|2021-03-04 08:51:10|||||||||11
1614847880000|2021-03-04 08:51:20|||||||||6
1614847890000|2021-03-04 08:51:30|||||||||3
1614847900000|2021-03-04 08:51:40|||||||||7
1614847910000|2021-03-04 08:51:50|||||||||4
1614847920000|2021-03-04 08:52:00|3862.3|3850.3|3862.4|3850.4|3862.4|3850.4|3862.3|3850.3|1
1614847930000|2021-03-04 08:52:10|3863.7|3851.7|3864.2|3852.2|3864.2|3852.2|3863.7|3851.7|16
1614847940000|2021-03-04 08:52:20|3864.7|3852.7|3863.2|3851.2|3865.2|3853.2|3862.9|3850.9|4
1614847950000|2021-03-04 08:52:30|3862.7|3850.7|3862.7|3850.7|3862.9|3850.9|3862.7|3850.7|1
1614847960000|2021-03-04 08:52:40|3862.9|3850.9|3863.9|3851.9|3864.6|3852.6|3862.9|3850.9|1
1614847980000|2021-03-04 08:53:00|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1614847990000|2021-03-04 08:53:10|3863.4|3851.4|3863.2|3851.2|3863.4|3851.4|3863.2|3851.2|0
1614848000000|2021-03-04 08:53:20|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|0
1614848010000|2021-03-04 08:53:30|||||||||6
1614848040000|2021-03-04 08:54:00|3863.2|3851.2|3864.4|3852.4|3864.4|3852.4|3863.2|3851.2|0
1614848050000|2021-03-04 08:54:10|3864.2|3852.2|3864.4|3852.4|3864.4|3852.4|3864.2|3852.2|0
1614848060000|2021-03-04 08:54:20|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1614848080000|2021-03-04 08:54:40|3865.9|3853.9|3867.4|3855.4|3867.9|3855.9|3865.9|3853.9|17
1614848090000|2021-03-04 08:54:50|3868.9|3856.9|3869.7|3857.7|3869.7|3857.7|3868.9|3856.9|18
1614848100000|2021-03-04 08:55:00|3870.9|3858.9|3872.9|3860.9|3872.9|3860.9|3870.9|3858.9|7
1614848110000|2021-03-04 08:55:10|3871.6|3859.6|3869.2|3857.2|3871.6|3859.6|3869.2|3857.2|30
1614848120000|2021-03-04 08:55:20|3869.6|3857.6|3870.2|3858.2|3870.4|3858.4|3869.2|3857.2|21
1614848130000|2021-03-04 08:55:30|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.2|3858.2|0
1614848140000|2021-03-04 08:55:40|3870.2|3858.2|3870.2|3858.2|3871.2|3859.2|3870.2|3858.2|0
1614848150000|2021-03-04 08:55:50|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|0
1614848160000|2021-03-04 08:56:00|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3867.2|3855.2|5
1614848180000|2021-03-04 08:56:20|3867.7|3855.7|3868.4|3856.4|3868.9|3856.9|3867.7|3855.7|3
1614848200000|2021-03-04 08:56:40|3867.2|3855.2|3863.9|3851.9|3867.2|3855.2|3863.6|3851.6|3
1614848210000|2021-03-04 08:56:50|3863.1|3851.1|3864.2|3852.2|3864.2|3852.2|3863.1|3851.1|1
1614848220000|2021-03-04 08:57:00|3864.7|3852.7|3865.2|3853.2|3865.2|3853.2|3864.7|3852.7|0
1614848230000|2021-03-04 08:57:10|3865.7|3853.7|3866.4|3854.4|3866.4|3854.4|3865.7|3853.7|0
1614848240000|2021-03-04 08:57:20|3866.2|3854.2|3865.7|3853.7|3866.2|3854.2|3865.7|3853.7|0
1614848250000|2021-03-04 08:57:30|3866.1|3854.1|3865.7|3853.7|3866.2|3854.2|3865.7|3853.7|0
1614848270000|2021-03-04 08:57:50|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.2|3853.2|0
1614848280000|2021-03-04 08:58:00|3865.1|3853.1|3862.7|3850.7|3865.1|3853.1|3862.7|3850.7|3
1614848290000|2021-03-04 08:58:10|3863.2|3851.2|3862.7|3850.7|3863.2|3851.2|3862.7|3850.7|0
1614848300000|2021-03-04 08:58:20|3863.1|3851.1|3863.2|3851.2|3863.2|3851.2|3863.1|3851.1|0
1614848310000|2021-03-04 08:58:30|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1614848320000|2021-03-04 08:58:40|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|0
1614848330000|2021-03-04 08:58:50|3864.9|3852.9|3862.9|3850.9|3864.9|3852.9|3862.9|3850.9|4
1614848340000|2021-03-04 08:59:00|3863.4|3851.4|3863.7|3851.7|3863.7|3851.7|3863.2|3851.2|1
1614848360000|2021-03-04 08:59:20|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1614848390000|2021-03-04 08:59:50|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|2
1614848400000|2021-03-04 09:00:00|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|0
1614848420000|2021-03-04 09:00:20|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|0
1614848430000|2021-03-04 09:00:30|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.2|3851.2|0
1614848440000|2021-03-04 09:00:40|3863.4|3851.4|3865.9|3853.9|3865.9|3853.9|3863.4|3851.4|1
1614848450000|2021-03-04 09:00:50|||||||||2
1614848460000|2021-03-04 09:01:00|||||||||8
1614848470000|2021-03-04 09:01:10|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|6
1614848490000|2021-03-04 09:01:30|3865.7|3853.7|3863.7|3851.7|3865.7|3853.7|3863.7|3851.7|0
1614848500000|2021-03-04 09:01:40|3863.5|3851.5|3863.2|3851.2|3863.5|3851.5|3863.2|3851.2|0
1614848510000|2021-03-04 09:01:50|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1614848520000|2021-03-04 09:02:00|3862.2|3850.2|3863.4|3851.4|3863.4|3851.4|3862.2|3850.2|0
1614848530000|2021-03-04 09:02:10|3863|3851|3863.4|3851.4|3863.4|3851.4|3862.9|3850.9|0
1614848560000|2021-03-04 09:02:40|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|0
1614848570000|2021-03-04 09:02:50|3862.7|3850.7|3862.2|3850.2|3862.7|3850.7|3862.2|3850.2|0
1614848580000|2021-03-04 09:03:00|3861.7|3849.7|3861.2|3849.2|3861.7|3849.7|3861.2|3849.2|0
1614848590000|2021-03-04 09:03:10|3860.7|3848.7|3861.4|3849.4|3861.7|3849.7|3860.7|3848.7|0
1614848600000|2021-03-04 09:03:20|3861|3849|3860.7|3848.7|3861.2|3849.2|3860.7|3848.7|0
1614848610000|2021-03-04 09:03:30|3861|3849|3860.7|3848.7|3861.2|3849.2|3860.7|3848.7|0
1614848620000|2021-03-04 09:03:40|3860.4|3848.4|3862|3850|3862|3850|3860.4|3848.4|0
1614848630000|2021-03-04 09:03:50|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|0
1614848640000|2021-03-04 09:04:00|3862.7|3850.7|3862.9|3850.9|3862.9|3850.9|3862.7|3850.7|0
1614848650000|2021-03-04 09:04:10|3863.4|3851.4|3863.7|3851.7|3863.7|3851.7|3863.4|3851.4|0
1614848690000|2021-03-04 09:04:50|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1614848710000|2021-03-04 09:05:10|3864.4|3852.4|3864.2|3852.2|3864.7|3852.7|3864.2|3852.2|0
1614848730000|2021-03-04 09:05:30|3864.4|3852.4|3865.2|3853.2|3865.2|3853.2|3864.4|3852.4|0
1614848740000|2021-03-04 09:05:40|3866.2|3854.2|3867.9|3855.9|3867.9|3855.9|3866.2|3854.2|8
1614848750000|2021-03-04 09:05:50|3867.4|3855.4|3867.7|3855.7|3867.7|3855.7|3867.4|3855.4|8
1614848760000|2021-03-04 09:06:00|3867.9|3855.9|3867.4|3855.4|3867.9|3855.9|3865.7|3853.7|6
1614848770000|2021-03-04 09:06:10|3867.2|3855.2|3867.2|3855.2|3867.4|3855.4|3867|3855|8
1614848780000|2021-03-04 09:06:20|3866.7|3854.7|3866.7|3854.7|3867.4|3855.4|3865.7|3853.7|5
1614848790000|2021-03-04 09:06:30|3867.2|3855.2|3868.4|3856.4|3868.4|3856.4|3866.2|3854.2|4
1614848800000|2021-03-04 09:06:40|3868|3856|3867.7|3855.7|3868.4|3856.4|3867.7|3855.7|0
1614848810000|2021-03-04 09:06:50|3868|3856|3867.7|3855.7|3868|3856|3867.7|3855.7|0
1614848820000|2021-03-04 09:07:00|3867|3855|3865.7|3853.7|3867|3855|3865.7|3853.7|0
1614848830000|2021-03-04 09:07:10|3865.2|3853.2|3865.2|3853.2|3865.4|3853.4|3865.2|3853.2|0
1614848840000|2021-03-04 09:07:20|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|0
1614848850000|2021-03-04 09:07:30|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1614848860000|2021-03-04 09:07:40|3863.2|3851.2|3864.2|3852.2|3864.2|3852.2|3863.2|3851.2|0
1614848870000|2021-03-04 09:07:50|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1614848880000|2021-03-04 09:08:00|3864.5|3852.5|3864.4|3852.4|3864.5|3852.5|3864.4|3852.4|0
1614848890000|2021-03-04 09:08:10|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1614848900000|2021-03-04 09:08:20|3864.4|3852.4|3863.7|3851.7|3864.4|3852.4|3863.7|3851.7|0
1614848920000|2021-03-04 09:08:40|3864|3852|3864.7|3852.7|3864.7|3852.7|3864|3852|0
1614848950000|2021-03-04 09:09:10|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1614848960000|2021-03-04 09:09:20|3864.2|3852.2|3863.7|3851.7|3864.2|3852.2|3863.7|3851.7|0
1614848970000|2021-03-04 09:09:30|3863.4|3851.4|3863.2|3851.2|3863.4|3851.4|3863.2|3851.2|4
1614848980000|2021-03-04 09:09:40|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1614848990000|2021-03-04 09:09:50|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.7|3851.7|0
1614849000000|2021-03-04 09:10:00|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.2|3851.2|0
1614849010000|2021-03-04 09:10:10|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.7|3851.7|0
1614849040000|2021-03-04 09:10:40|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1614849060000|2021-03-04 09:11:00|3863.2|3851.2|3862.2|3850.2|3863.2|3851.2|3861.9|3849.9|13
1614849070000|2021-03-04 09:11:10|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|0
1614849090000|2021-03-04 09:11:30|3863.3|3851.3|3863.2|3851.2|3863.3|3851.3|3863.2|3851.2|0
1614849100000|2021-03-04 09:11:40|3862.8|3850.8|3863|3851|3863|3851|3862.8|3850.8|61
1614849110000|2021-03-04 09:11:50|3862.7|3850.7|3862.2|3850.2|3862.7|3850.7|3862.2|3850.2|0
1614849120000|2021-03-04 09:12:00|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|0
1614849130000|2021-03-04 09:12:10|3860.9|3848.9|3860.8|3848.8|3860.9|3848.9|3860.8|3848.8|1
1614849190000|2021-03-04 09:13:10|||||||||2
1614849200000|2021-03-04 09:13:20|3861|3849|3861|3849|3861|3849|3861|3849|0
1614849240000|2021-03-04 09:14:00|3861.3|3849.3|3861.8|3849.8|3861.8|3849.8|3861.3|3849.3|0
1614849250000|2021-03-04 09:14:10|3861.3|3849.3|3861.5|3849.5|3861.5|3849.5|3861.3|3849.3|0
1614849260000|2021-03-04 09:14:20|3860.8|3848.8|3861.8|3849.8|3862.3|3850.3|3860.8|3848.8|0
1614849290000|2021-03-04 09:14:50|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|2
1614849300000|2021-03-04 09:15:00|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1614849330000|2021-03-04 09:15:30|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|0
1614849350000|2021-03-04 09:15:50|3863.3|3851.3|3863.8|3851.8|3863.8|3851.8|3863.3|3851.3|0
1614849360000|2021-03-04 09:16:00|3863.5|3851.5|3864.3|3852.3|3864.3|3852.3|3863.3|3851.3|4
1614849370000|2021-03-04 09:16:10|3864|3852|3863.8|3851.8|3864|3852|3863.8|3851.8|0
1614849380000|2021-03-04 09:16:20|3863.5|3851.5|3863.3|3851.3|3863.5|3851.5|3862.8|3850.8|0
1614849390000|2021-03-04 09:16:30|3863.7|3851.7|3864.8|3852.8|3864.8|3852.8|3863.7|3851.7|0
1614849400000|2021-03-04 09:16:40|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|0
1614849410000|2021-03-04 09:16:50|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|0
1614849430000|2021-03-04 09:17:10|3865.7|3853.7|3865.8|3853.8|3865.8|3853.8|3865.7|3853.7|0
1614849440000|2021-03-04 09:17:20|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|0
1614849470000|2021-03-04 09:17:50|3865|3853|3865.3|3853.3|3865.3|3853.3|3864.8|3852.8|10
1614849510000|2021-03-04 09:18:30|3865.7|3853.7|3866.2|3854.2|3866.2|3854.2|3865.7|3853.7|0
1614849520000|2021-03-04 09:18:40|3866.3|3854.3|3867.2|3855.2|3867.2|3855.2|3866.3|3854.3|0
1614849530000|2021-03-04 09:18:50|3866.8|3854.8|3866.7|3854.7|3866.8|3854.8|3866.7|3854.7|0
1614849540000|2021-03-04 09:19:00|3867|3855|3867.2|3855.2|3867.2|3855.2|3867|3855|0
1614849550000|2021-03-04 09:19:10|3866.8|3854.8|3866.2|3854.2|3866.8|3854.8|3866.2|3854.2|0
1614849570000|2021-03-04 09:19:30|3866.3|3854.3|3868.8|3856.8|3868.8|3856.8|3866.3|3854.3|1
1614849590000|2021-03-04 09:19:50|3868.3|3856.3|3868.2|3856.2|3868.3|3856.3|3868.2|3856.2|2
1614849610000|2021-03-04 09:20:10|3867.8|3855.8|3867.3|3855.3|3867.8|3855.8|3867.3|3855.3|0
1614849630000|2021-03-04 09:20:30|||||||||1
1614849640000|2021-03-04 09:20:40|3867|3855|3866.7|3854.7|3867|3855|3866.7|3854.7|0
1614849660000|2021-03-04 09:21:00|3866.3|3854.3|3866|3854|3866.3|3854.3|3865.8|3853.8|1
1614849670000|2021-03-04 09:21:10|3865.7|3853.7|3864.5|3852.5|3865.7|3853.7|3864.5|3852.5|0
1614849680000|2021-03-04 09:21:20|3864.3|3852.3|3863.5|3851.5|3864.3|3852.3|3863.5|3851.5|0
1614849700000|2021-03-04 09:21:40|3862.5|3850.5|3862|3850|3862.5|3850.5|3862|3850|0
1614849710000|2021-03-04 09:21:50|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|3862.2|3850.2|0
1614849720000|2021-03-04 09:22:00|3862.5|3850.5|3864.7|3852.7|3865|3853|3862.5|3850.5|0
1614849730000|2021-03-04 09:22:10|3864.8|3852.8|3865.2|3853.2|3865.2|3853.2|3864.7|3852.7|0
1614849740000|2021-03-04 09:22:20|3864.8|3852.8|3866.1|3854.1|3866.1|3854.1|3864.7|3852.7|0
1614849750000|2021-03-04 09:22:30|3866|3854|3866.6|3854.6|3866.6|3854.6|3866|3854|0
1614849760000|2021-03-04 09:22:40|3866.5|3854.5|3867.6|3855.6|3867.6|3855.6|3866.5|3854.5|1
1614849770000|2021-03-04 09:22:50|3867.8|3855.8|3867.1|3855.1|3867.8|3855.8|3867.1|3855.1|0
1614849780000|2021-03-04 09:23:00|3867.5|3855.5|3866.6|3854.6|3867.5|3855.5|3866.6|3854.6|0
1614849790000|2021-03-04 09:23:10|3866.5|3854.5|3866|3854|3866.5|3854.5|3866|3854|0
1614849800000|2021-03-04 09:23:20|3866.6|3854.6|3866.6|3854.6|3867.1|3855.1|3866.6|3854.6|0
1614849810000|2021-03-04 09:23:30|3866.5|3854.5|3868.6|3856.6|3868.6|3856.6|3866.5|3854.5|0
1614849820000|2021-03-04 09:23:40|3869.3|3857.3|3871.1|3859.1|3871.3|3859.3|3869.3|3857.3|21
1614849830000|2021-03-04 09:23:50|3871.3|3859.3|3870|3858|3871.3|3859.3|3870|3858|0
1614849840000|2021-03-04 09:24:00|3870.3|3858.3|3870|3858|3870.5|3858.5|3870|3858|0
1614849850000|2021-03-04 09:24:10|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3868.8|3856.8|0
1614849860000|2021-03-04 09:24:20|3868.8|3856.8|3872.5|3860.5|3872.6|3860.6|3868.8|3856.8|12
1614849870000|2021-03-04 09:24:30|3872|3860|3871.8|3859.8|3872|3860|3871.8|3859.8|1
1614849880000|2021-03-04 09:24:40|3871.6|3859.6|3871.8|3859.8|3871.8|3859.8|3871.1|3859.1|0
1614849890000|2021-03-04 09:24:50|3872.5|3860.5|3872.3|3860.3|3872.5|3860.5|3871.8|3859.8|0
1614849900000|2021-03-04 09:25:00|3872.1|3860.1|3871.6|3859.6|3872.1|3860.1|3871.1|3859.1|0
1614849910000|2021-03-04 09:25:10|3871.3|3859.3|3871|3859|3871.3|3859.3|3871|3859|1
1614849920000|2021-03-04 09:25:20|3870.6|3858.6|3869.6|3857.6|3870.6|3858.6|3869.6|3857.6|0
1614849930000|2021-03-04 09:25:30|3869.8|3857.8|3869.6|3857.6|3869.8|3857.8|3869.6|3857.6|0
1614849950000|2021-03-04 09:25:50|3869.8|3857.8|3869.6|3857.6|3869.8|3857.8|3869.6|3857.6|0
1614849980000|2021-03-04 09:26:20|3868.8|3856.8|3869.5|3857.5|3869.5|3857.5|3868.8|3856.8|0
1614850000000|2021-03-04 09:26:40|3869.6|3857.6|3868.5|3856.5|3869.6|3857.6|3868.5|3856.5|0
1614850010000|2021-03-04 09:26:50|3869|3857|3869|3857|3869|3857|3869|3857|0
1614850020000|2021-03-04 09:27:00|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1614850030000|2021-03-04 09:27:10|3869|3857|3869|3857|3869|3857|3869|3857|0
1614850040000|2021-03-04 09:27:20|3868.5|3856.5|3867.6|3855.6|3868.5|3856.5|3867.6|3855.6|0
1614850050000|2021-03-04 09:27:30|3867.5|3855.5|3867.1|3855.1|3867.5|3855.5|3867.1|3855.1|0
1614850070000|2021-03-04 09:27:50|3867|3855|3867|3855|3867|3855|3867|3855|0
1614850080000|2021-03-04 09:28:00|3867.6|3855.6|3868.8|3856.8|3868.8|3856.8|3867.6|3855.6|0
1614850090000|2021-03-04 09:28:10|3869|3857|3869.3|3857.3|3869.3|3857.3|3869|3857|0
1614850100000|2021-03-04 09:28:20|3869.8|3857.8|3869.5|3857.5|3869.8|3857.8|3868.8|3856.8|0
1614850110000|2021-03-04 09:28:30|3869.1|3857.1|3868.8|3856.8|3869.1|3857.1|3868.8|3856.8|0
1614850130000|2021-03-04 09:28:50|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1614850150000|2021-03-04 09:29:10|3868.8|3856.8|3868.8|3856.8|3868.8|3856.8|3868.8|3856.8|0
1614850160000|2021-03-04 09:29:20|3869|3857|3868.5|3856.5|3869.3|3857.3|3868.5|3856.5|0
1614850200000|2021-03-04 09:30:00|3869|3857|3869|3857|3869|3857|3868.8|3856.8|0
1614850220000|2021-03-04 09:30:20|3869.5|3857.5|3870|3858|3870|3858|3869.5|3857.5|0
1614850230000|2021-03-04 09:30:30|3870.3|3858.3|3873.1|3861.1|3873.1|3861.1|3870.3|3858.3|0
1614850240000|2021-03-04 09:30:40|3874.1|3862.1|3873|3861|3874.1|3862.1|3872.6|3860.6|11
1614850250000|2021-03-04 09:30:50|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1614850260000|2021-03-04 09:31:00|3872.3|3860.3|3871.3|3859.3|3872.3|3860.3|3871.3|3859.3|0
1614850270000|2021-03-04 09:31:10|3873.5|3861.5|3873.5|3861.5|3873.6|3861.6|3873.5|3861.5|0
1614850280000|2021-03-04 09:31:20|3873.6|3861.6|3873.5|3861.5|3873.6|3861.6|3873.5|3861.5|1
1614850290000|2021-03-04 09:31:30|3873.6|3861.6|3873.6|3861.6|3874.1|3862.1|3873.5|3861.5|5
1614850300000|2021-03-04 09:31:40|3874.1|3862.1|3873|3861|3874.1|3862.1|3873|3861|2
1614850310000|2021-03-04 09:31:50|3873.3|3861.3|3872.1|3860.1|3873.5|3861.5|3871.8|3859.8|0
1614850320000|2021-03-04 09:32:00|3872|3860|3872|3860|3872|3860|3872|3860|0
1614850330000|2021-03-04 09:32:10|3871.8|3859.8|3868.8|3856.8|3871.8|3859.8|3868.8|3856.8|0
1614850340000|2021-03-04 09:32:20|3868.6|3856.6|3868.6|3856.6|3869.1|3857.1|3868.6|3856.6|1
1614850350000|2021-03-04 09:32:30|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1614850360000|2021-03-04 09:32:40|3869.1|3857.1|3868.6|3856.6|3869.1|3857.1|3868.5|3856.5|1
1614850370000|2021-03-04 09:32:50|3868.9|3856.9|3868.8|3856.8|3868.9|3856.9|3868.5|3856.5|1
1614850380000|2021-03-04 09:33:00|3868.6|3856.6|3869.1|3857.1|3869.1|3857.1|3868.6|3856.6|0
1614850390000|2021-03-04 09:33:10|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|0
1614850410000|2021-03-04 09:33:30|3869.1|3857.1|3868.9|3856.9|3869.1|3857.1|3868.9|3856.9|0
1614850430000|2021-03-04 09:33:50|3869.6|3857.6|3869.9|3857.9|3869.9|3857.9|3869.6|3857.6|0
1614850440000|2021-03-04 09:34:00|3869.6|3857.6|3869.4|3857.4|3869.6|3857.6|3869.4|3857.4|0
1614850450000|2021-03-04 09:34:10|3869.1|3857.1|3868.8|3856.8|3869.1|3857.1|3868.8|3856.8|0
1614850460000|2021-03-04 09:34:20|||||||||1
1614850470000|2021-03-04 09:34:30|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|0
1614850500000|2021-03-04 09:35:00|3868.9|3856.9|3869.6|3857.6|3869.6|3857.6|3868.4|3856.4|5
1614850510000|2021-03-04 09:35:10|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|0
1614850520000|2021-03-04 09:35:20|3870.3|3858.3|3869.6|3857.6|3870.3|3858.3|3869.6|3857.6|3
1614850530000|2021-03-04 09:35:30|3869.9|3857.9|3869.9|3857.9|3870.6|3858.6|3869.9|3857.9|4
1614850540000|2021-03-04 09:35:40|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|6
1614850550000|2021-03-04 09:35:50|3868.9|3856.9|3868.8|3856.8|3868.9|3856.9|3868.8|3856.8|0
1614850580000|2021-03-04 09:36:20|3869.1|3857.1|3868.4|3856.4|3869.1|3857.1|3868.4|3856.4|22
1614850590000|2021-03-04 09:36:30|3867.8|3855.8|3866.6|3854.6|3867.8|3855.8|3866.1|3854.1|4
1614850600000|2021-03-04 09:36:40|3866.3|3854.3|3867.6|3855.6|3867.6|3855.6|3865.6|3853.6|0
1614850610000|2021-03-04 09:36:50|3867.4|3855.4|3866.4|3854.4|3867.4|3855.4|3866.4|3854.4|0
1614850620000|2021-03-04 09:37:00|3866.3|3854.3|3866.1|3854.1|3866.3|3854.3|3865.9|3853.9|0
1614850630000|2021-03-04 09:37:10|3865.9|3853.9|3864.6|3852.6|3865.9|3853.9|3864.6|3852.6|0
1614850650000|2021-03-04 09:37:30|3865.3|3853.3|3864.8|3852.8|3865.3|3853.3|3864.8|3852.8|0
1614850660000|2021-03-04 09:37:40|3864.6|3852.6|3868.6|3856.6|3868.6|3856.6|3864.6|3852.6|4
1614850670000|2021-03-04 09:37:50|3869.1|3857.1|3868.9|3856.9|3869.1|3857.1|3868.9|3856.9|0
1614850680000|2021-03-04 09:38:00|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|0
1614850690000|2021-03-04 09:38:10|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|0
1614850700000|2021-03-04 09:38:20|3868.6|3856.6|3869.6|3857.6|3869.6|3857.6|3868.6|3856.6|0
1614850720000|2021-03-04 09:38:40|3869.4|3857.4|3868.6|3856.6|3869.6|3857.6|3868.6|3856.6|0
1614850730000|2021-03-04 09:38:50|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|0
1614850740000|2021-03-04 09:39:00|3868.1|3856.1|3867.6|3855.6|3868.1|3856.1|3867.6|3855.6|0
1614850750000|2021-03-04 09:39:10|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3866.6|3854.6|0
1614850760000|2021-03-04 09:39:20|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|0
1614850790000|2021-03-04 09:39:50|3867.1|3855.1|3867.3|3855.3|3867.4|3855.4|3867.1|3855.1|0
1614850800000|2021-03-04 09:40:00|3867.1|3855.1|3867.4|3855.4|3867.4|3855.4|3865.8|3853.8|0
1614850820000|2021-03-04 09:40:20|3868.8|3856.8|3868.6|3856.6|3868.8|3856.8|3868.6|3856.6|0
1614850830000|2021-03-04 09:40:30|3868.8|3856.8|3868.6|3856.6|3868.8|3856.8|3868.6|3856.6|0
1614850840000|2021-03-04 09:40:40|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|0
1614850850000|2021-03-04 09:40:50|3867.4|3855.4|3865.4|3853.4|3867.4|3855.4|3865.4|3853.4|15
1614850860000|2021-03-04 09:41:00|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|3867.6|3855.6|7
1614850880000|2021-03-04 09:41:20|3868.1|3856.1|3867.3|3855.3|3868.1|3856.1|3867.3|3855.3|0
1614850890000|2021-03-04 09:41:30|3866.9|3854.9|3866.8|3854.8|3866.9|3854.9|3866.8|3854.8|0
1614850920000|2021-03-04 09:42:00|3866.9|3854.9|3867.2|3855.2|3867.2|3855.2|3866.9|3854.9|0
1614850950000|2021-03-04 09:42:30|3866.6|3854.6|3865.6|3853.6|3866.6|3854.6|3865.6|3853.6|0
1614850960000|2021-03-04 09:42:40|3864.9|3852.9|3865.1|3853.1|3865.1|3853.1|3864.9|3852.9|0
1614850970000|2021-03-04 09:42:50|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1614850980000|2021-03-04 09:43:00|3865.7|3853.7|3866.1|3854.1|3866.1|3854.1|3865.7|3853.7|0
1614850990000|2021-03-04 09:43:10|3865.9|3853.9|3864.4|3852.4|3865.9|3853.9|3864.4|3852.4|0
1614851000000|2021-03-04 09:43:20|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1614851010000|2021-03-04 09:43:30|3864.4|3852.4|3863.9|3851.9|3864.4|3852.4|3863.7|3851.7|0
1614851020000|2021-03-04 09:43:40|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|1
1614851050000|2021-03-04 09:44:10|||||||||1
1614851150000|2021-03-04 09:45:50|3863.6|3851.6|3861.4|3849.4|3863.6|3851.6|3861.4|3849.4|10
1614851190000|2021-03-04 09:46:30|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|0
1614851200000|2021-03-04 09:46:40|3861.4|3849.4|3861.4|3849.4|3861.6|3849.6|3861.4|3849.4|0
1614851210000|2021-03-04 09:46:50|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|0
1614851220000|2021-03-04 09:47:00|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|1
1614851240000|2021-03-04 09:47:20|3860.2|3848.2|3860.1|3848.1|3860.2|3848.2|3860.1|3848.1|0
1614851250000|2021-03-04 09:47:30|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|0
1614851260000|2021-03-04 09:47:40|3860.4|3848.4|3860.7|3848.7|3860.7|3848.7|3860.4|3848.4|0
1614851270000|2021-03-04 09:47:50|3860.2|3848.2|3858.4|3846.4|3860.2|3848.2|3858.4|3846.4|23
1614851280000|2021-03-04 09:48:00|3858.7|3846.7|3857.7|3845.7|3859.7|3847.7|3857.7|3845.7|0
1614851290000|2021-03-04 09:48:10|3857.4|3845.4|3859.6|3847.6|3859.6|3847.6|3857.2|3845.2|0
1614851300000|2021-03-04 09:48:20|3859.7|3847.7|3855.1|3843.1|3859.7|3847.7|3855.1|3843.1|4
1614851310000|2021-03-04 09:48:30|3854.4|3842.4|3854.7|3842.7|3854.7|3842.7|3854.4|3842.4|0
1614851320000|2021-03-04 09:48:40|3854.4|3842.4|3853.2|3841.2|3854.4|3842.4|3852.7|3840.7|0
1614851340000|2021-03-04 09:49:00|3853.4|3841.4|3853.2|3841.2|3853.7|3841.7|3853.2|3841.2|0
1614851350000|2021-03-04 09:49:10|3853.6|3841.6|3854.1|3842.1|3854.1|3842.1|3853.6|3841.6|2
1614851360000|2021-03-04 09:49:20|3853.6|3841.6|3853.2|3841.2|3853.6|3841.6|3853.2|3841.2|0
1614851370000|2021-03-04 09:49:30|3853.1|3841.1|3851.1|3839.1|3853.1|3841.1|3851.1|3839.1|0
1614851380000|2021-03-04 09:49:40|3851.2|3839.2|3851.9|3839.9|3851.9|3839.9|3851.2|3839.2|0
1614851390000|2021-03-04 09:49:50|3852.2|3840.2|3853.1|3841.1|3853.1|3841.1|3852.2|3840.2|1
1614851400000|2021-03-04 09:50:00|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1614851420000|2021-03-04 09:50:20|3853.7|3841.7|3854|3842|3854|3842|3853.7|3841.7|10
1614851430000|2021-03-04 09:50:30|3853|3841|3854|3842|3854|3842|3853|3841|0
1614851440000|2021-03-04 09:50:40|3853.7|3841.7|3854|3842|3854|3842|3853.7|3841.7|0
1614851460000|2021-03-04 09:51:00|3854.4|3842.4|3855.4|3843.4|3855.4|3843.4|3854.4|3842.4|9
1614851470000|2021-03-04 09:51:10|3855.2|3843.2|3856|3844|3856|3844|3855.2|3843.2|43
1614851480000|2021-03-04 09:51:20|3855.4|3843.4|3854.9|3842.9|3855.4|3843.4|3854.9|3842.9|3
1614851490000|2021-03-04 09:51:30|3854.7|3842.7|3854.7|3842.7|3854.9|3842.9|3854.7|3842.7|0
1614851500000|2021-03-04 09:51:40|3854.4|3842.4|3854.5|3842.5|3854.7|3842.7|3854.4|3842.4|0
1614851510000|2021-03-04 09:51:50|3854.9|3842.9|3855|3843|3855|3843|3854.4|3842.4|0
1614851520000|2021-03-04 09:52:00|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1614851530000|2021-03-04 09:52:10|3854.9|3842.9|3853.5|3841.5|3854.9|3842.9|3853.4|3841.4|0
1614851540000|2021-03-04 09:52:20|3853.4|3841.4|3852.5|3840.5|3853.4|3841.4|3852.5|3840.5|0
1614851570000|2021-03-04 09:52:50|3852.9|3840.9|3853.4|3841.4|3853.4|3841.4|3852.9|3840.9|0
1614851600000|2021-03-04 09:53:20|3853|3841|3853|3841|3853|3841|3853|3841|0
1614851610000|2021-03-04 09:53:30|3852.9|3840.9|3851.5|3839.5|3852.9|3840.9|3851.5|3839.5|0
1614851620000|2021-03-04 09:53:40|3851.9|3839.9|3850.5|3838.5|3851.9|3839.9|3850.5|3838.5|0
1614851630000|2021-03-04 09:53:50|3850.2|3838.2|3853|3841|3853|3841|3850|3838|1
1614851640000|2021-03-04 09:54:00|||||||||1
1614851650000|2021-03-04 09:54:10|3852.9|3840.9|3851.5|3839.5|3852.9|3840.9|3851.5|3839.5|0
1614851660000|2021-03-04 09:54:20|3852|3840|3851|3839|3852|3840|3851|3839|0
1614851670000|2021-03-04 09:54:30|3850.5|3838.5|3849.9|3837.9|3850.5|3838.5|3849.9|3837.9|0
1614851680000|2021-03-04 09:54:40|3850|3838|3850|3838|3850|3838|3850|3838|0
1614851710000|2021-03-04 09:55:10|||||||||3
1614851730000|2021-03-04 09:55:30|3849.7|3837.7|3849|3837|3849.7|3837.7|3849|3837|8
1614851740000|2021-03-04 09:55:40|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|4
1614851750000|2021-03-04 09:55:50|3848.4|3836.4|3847|3835|3848.4|3836.4|3847|3835|0
1614851760000|2021-03-04 09:56:00|3847.7|3835.7|3846.4|3834.4|3848|3836|3846.4|3834.4|1
1614851770000|2021-03-04 09:56:10|3846|3834|3846|3834|3846|3834|3846|3834|0
1614851790000|2021-03-04 09:56:30|3845.9|3833.9|3845.4|3833.4|3845.9|3833.9|3845.4|3833.4|0
1614851800000|2021-03-04 09:56:40|3843|3831|3843|3831|3843|3831|3843|3831|29
1614851810000|2021-03-04 09:56:50|3841|3829|3841|3829|3841|3829|3841|3829|13
1614851820000|2021-03-04 09:57:00|3841.4|3829.4|3841.5|3829.5|3842|3830|3841.4|3829.4|0
1614851830000|2021-03-04 09:57:10|3841|3829|3840.7|3828.7|3842.2|3830.2|3840.7|3828.7|4
1614851840000|2021-03-04 09:57:20|3841|3829|3842.7|3830.7|3842.7|3830.7|3841|3829|0
1614851850000|2021-03-04 09:57:30|3842.5|3830.5|3844|3832|3844|3832|3842.5|3830.5|0
1614851860000|2021-03-04 09:57:40|3843.7|3831.7|3842.9|3830.9|3843.7|3831.7|3842.9|3830.9|0
1614851870000|2021-03-04 09:57:50|3843|3831|3842.5|3830.5|3843.9|3831.9|3842|3830|1
1614851880000|2021-03-04 09:58:00|3843|3831|3842.9|3830.9|3843|3831|3842.5|3830.5|0
1614851890000|2021-03-04 09:58:10|3843.2|3831.2|3843.4|3831.4|3844|3832|3842.9|3830.9|11
1614851900000|2021-03-04 09:58:20|3843|3831|3840.4|3828.4|3843|3831|3840.4|3828.4|40
1614851910000|2021-03-04 09:58:30|3840.2|3828.2|3840.4|3828.4|3840.4|3828.4|3840.2|3828.2|6
1614851920000|2021-03-04 09:58:40|3840|3828|3840.2|3828.2|3840.2|3828.2|3840|3828|5
1614851930000|2021-03-04 09:58:50|3840|3828|3840|3828|3840|3828|3840|3828|3
1614851940000|2021-03-04 09:59:00|3840.2|3828.2|3840.2|3828.2|3840.4|3828.4|3840|3828|5
1614851950000|2021-03-04 09:59:10|3840.4|3828.4|3841.4|3829.4|3841.5|3829.5|3840.4|3828.4|2
1614851960000|2021-03-04 09:59:20|3839.7|3827.7|3840|3828|3840.2|3828.2|3839.7|3827.7|1
1614851970000|2021-03-04 09:59:30|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3837.7|3825.7|51
1614851980000|2021-03-04 09:59:40|3838|3826|3838|3826|3839|3827|3838|3826|14
1614851990000|2021-03-04 09:59:50|3837.9|3825.9|3836.7|3824.7|3837.9|3825.9|3836.7|3824.7|5
1614911400000|2021-03-05 02:30:00|3801.9|3789.9|3799.8|3787.8|3801.9|3789.9|3798.6|3786.6|1
1614911410000|2021-03-05 02:30:10|3800.8|3788.8|3804.5|3792.5|3804.7|3792.7|3800.8|3788.8|6
1614911420000|2021-03-05 02:30:20|3804.2|3792.2|3810|3798|3810.3|3798.3|3802.9|3790.9|2
1614911430000|2021-03-05 02:30:30|3810.2|3798.2|3811.3|3799.3|3811.8|3799.8|3809.7|3797.7|0
1614911440000|2021-03-05 02:30:40|3811.7|3799.7|3807.7|3795.7|3812.8|3800.8|3807.2|3795.2|5
1614911450000|2021-03-05 02:30:50|3807.9|3795.9|3807.9|3795.9|3808.6|3796.6|3807.7|3795.7|1
1614911460000|2021-03-05 02:31:00|3808.2|3796.2|3810.3|3798.3|3811.9|3798.3|3808.2|3795.2|1
1614911470000|2021-03-05 02:31:10|3811.3|3799.3|3815.1|3803.1|3815.1|3803.1|3811.3|3799.3|0
1614911480000|2021-03-05 02:31:20|3814.4|3802.4|3816.6|3804.6|3816.7|3804.7|3814.4|3802.4|0
1614911490000|2021-03-05 02:31:30|3816.4|3804.4|3817.4|3805.4|3818.4|3805.7|3815.7|3802.4|0
1614911500000|2021-03-05 02:31:40|3817.9|3805.9|3819.9|3807.9|3819.9|3807.9|3817.9|3805.9|1
1614911510000|2021-03-05 02:31:50|3818.2|3806.2|3819.1|3807.1|3821.4|3807.9|3818.2|3805.4|2
1614911520000|2021-03-05 02:32:00|3818.9|3806.9|3814.2|3802.2|3818.9|3806.9|3813.9|3801.9|1
1614911530000|2021-03-05 02:32:10|3813.5|3801.5|3814|3802|3814|3802|3813.5|3801.5|0
1614911540000|2021-03-05 02:32:20|3813.7|3801.7|3814.4|3802.4|3814.9|3802.9|3812.7|3800.7|1
1614911550000|2021-03-05 02:32:30|3813.4|3801.4|3813.2|3801.2|3813.9|3801.9|3812.7|3800.7|1
1614911560000|2021-03-05 02:32:40|3813.4|3801.4|3811.7|3799.7|3813.4|3801.4|3811.4|3799.4|7
1614911570000|2021-03-05 02:32:50|3811.9|3799.9|3809.8|3797.8|3811.9|3799.9|3809.8|3797.8|1
1614911580000|2021-03-05 02:33:00|3810.1|3798.1|3811.2|3799.2|3811.2|3799.2|3810.1|3798.1|0
1614911590000|2021-03-05 02:33:10|3811.9|3799.9|3812.7|3800.7|3812.7|3800.7|3811.9|3799.9|1
1614911600000|2021-03-05 02:33:20|3813|3801|3814.7|3802.7|3814.7|3802.7|3813|3801|0
1614911610000|2021-03-05 02:33:30|3814.4|3802.4|3814.2|3802.2|3814.4|3802.4|3814.2|3802.2|0
1614911620000|2021-03-05 02:33:40|3814.5|3802.5|3815.2|3803.2|3815.2|3803.2|3814.5|3802.5|0
1614911630000|2021-03-05 02:33:50|3814.7|3802.7|3814.5|3802.5|3814.7|3802.7|3814.5|3802.5|0
1614911640000|2021-03-05 02:34:00|3815|3803|3814.7|3802.7|3816|3804|3814.5|3802.5|2
1614911650000|2021-03-05 02:34:10|3814.9|3802.9|3814.7|3802.7|3814.9|3802.9|3814.7|3802.7|0
1614911660000|2021-03-05 02:34:20|3814.2|3802.2|3813.9|3801.9|3814.2|3802.2|3813.9|3801.9|2
1614911670000|2021-03-05 02:34:30|3813.4|3801.4|3813.2|3801.2|3813.4|3801.4|3813.2|3801.2|0
1614911680000|2021-03-05 02:34:40|3813.7|3801.7|3813.2|3801.2|3813.7|3801.7|3813.2|3801.2|0
1614911690000|2021-03-05 02:34:50|3813.7|3801.7|3811.6|3799.6|3813.7|3801.7|3811.6|3799.6|3
1614911700000|2021-03-05 02:35:00|3813.7|3801.7|3812.4|3800.4|3813.7|3801.7|3812.4|3800.4|16
1614911710000|2021-03-05 02:35:10|3812.9|3800.9|3812.4|3800.4|3812.9|3800.9|3812.4|3800.4|0
1614911720000|2021-03-05 02:35:20|3812.7|3800.7|3812.9|3800.9|3813.2|3801.2|3812.4|3800.4|1
1614911730000|2021-03-05 02:35:30|3813.1|3801.1|3814.1|3802.1|3814.1|3802.1|3812.9|3800.9|0
1614911740000|2021-03-05 02:35:40|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|0
1614911750000|2021-03-05 02:35:50|3815.4|3803.4|3814.2|3802.2|3815.9|3803.9|3814.2|3802.2|28
1614911760000|2021-03-05 02:36:00|||||||||1
1614911780000|2021-03-05 02:36:20|3813.9|3801.9|3814.2|3802.2|3814.2|3802.2|3813.7|3801.7|0
1614911790000|2021-03-05 02:36:30|3814.9|3802.9|3817|3805|3817|3805|3814.9|3802.9|1
1614911800000|2021-03-05 02:36:40|3817.2|3805.2|3820.9|3808.9|3820.9|3808.9|3817.2|3805.2|0
1614911810000|2021-03-05 02:36:50|3820.4|3808.4|3823.1|3811.1|3823.1|3811.1|3820.4|3808.4|1
1614911820000|2021-03-05 02:37:00|3823.7|3811.7|3826.1|3814.1|3826.1|3814.1|3823.5|3811.5|0
1614911830000|2021-03-05 02:37:10|3826.7|3814.7|3825.9|3813.9|3826.7|3814.7|3825.4|3813.4|0
1614911840000|2021-03-05 02:37:20|3825.7|3813.7|3827.1|3815.1|3827.7|3815.7|3825.7|3813.7|0
1614911850000|2021-03-05 02:37:30|3827.4|3815.4|3828.7|3816.7|3828.7|3816.7|3826.9|3814.9|17
1614911860000|2021-03-05 02:37:40|3828.5|3816.5|3827.1|3815.1|3828.9|3816.9|3826.1|3814.1|9
1614911870000|2021-03-05 02:37:50|3826.9|3814.9|3826.9|3814.9|3827.6|3815.6|3825.3|3813.3|3
1614911880000|2021-03-05 02:38:00|3827.1|3815.1|3827.9|3815.9|3827.9|3815.9|3827.1|3815.1|0
1614911890000|2021-03-05 02:38:10|3827.6|3815.6|3827.9|3815.9|3827.9|3815.9|3827.2|3815.2|0
1614911900000|2021-03-05 02:38:20|3828.2|3816.2|3828.1|3816.1|3828.4|3816.4|3827.9|3815.9|0
1614911910000|2021-03-05 02:38:30|3827.7|3815.7|3827.4|3815.4|3829.2|3817.2|3827.4|3815.4|0
1614911920000|2021-03-05 02:38:40|3829|3817|3829.9|3817.9|3830.2|3818.2|3829|3817|0
1614911930000|2021-03-05 02:38:50|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1614911940000|2021-03-05 02:39:00|3830.6|3818.6|3830.2|3818.2|3830.6|3818.6|3830.2|3818.2|0
1614911950000|2021-03-05 02:39:10|3830.4|3818.4|3831.2|3819.2|3831.2|3819.2|3830.4|3818.4|0
1614911960000|2021-03-05 02:39:20|3831.4|3819.4|3831.7|3819.7|3831.9|3819.9|3831.4|3819.4|0
1614911990000|2021-03-05 02:39:50|3831.4|3819.4|3832.2|3820.2|3832.2|3820.2|3831.4|3819.4|0
1614912000000|2021-03-05 02:40:00|3832.1|3820.1|3830.2|3818.2|3832.1|3820.1|3830.2|3818.2|0
1614912010000|2021-03-05 02:40:10|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|0
1614912020000|2021-03-05 02:40:20|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1614912030000|2021-03-05 02:40:30|3830.6|3818.6|3830.7|3818.7|3830.7|3818.7|3830.6|3818.6|0
1614912040000|2021-03-05 02:40:40|3831.1|3819.1|3833.6|3821.6|3833.6|3821.6|3831.1|3819.1|3
1614912050000|2021-03-05 02:40:50|3833.9|3821.9|3831.3|3819.3|3833.9|3821.9|3830.1|3818.1|7
1614912060000|2021-03-05 02:41:00|3830.6|3818.6|3830.8|3818.8|3830.8|3818.8|3830.4|3818.4|2
1614912070000|2021-03-05 02:41:10|3830.6|3818.6|3831.8|3819.8|3831.8|3819.8|3830.3|3818.3|15
1614912080000|2021-03-05 02:41:20|3831.6|3819.6|3833.3|3821.3|3833.3|3821.3|3831.5|3819.5|8
1614912090000|2021-03-05 02:41:30|3832.9|3820.9|3833.1|3821.1|3833.4|3821.4|3832.6|3820.6|4
1614912100000|2021-03-05 02:41:40|3833.3|3821.3|3832.9|3820.9|3833.4|3821.4|3832.5|3820.5|16
1614912110000|2021-03-05 02:41:50|3833|3821|3833|3821|3833|3821|3832.5|3820.5|0
1614912120000|2021-03-05 02:42:00|3833.4|3821.4|3836.5|3824.5|3836.5|3824.5|3833|3821|3
1614912130000|2021-03-05 02:42:10|3836.9|3824.9|3837.4|3825.4|3837.4|3825.4|3836.9|3824.9|0
1614912140000|2021-03-05 02:42:20|3837.9|3825.9|3836.9|3824.9|3837.9|3825.9|3836.7|3824.7|0
1614912150000|2021-03-05 02:42:30|3837.4|3825.4|3838.2|3826.2|3838.2|3826.2|3837.4|3825.4|0
1614912160000|2021-03-05 02:42:40|3838.4|3826.4|3838.2|3826.2|3838.4|3826.4|3837.9|3825.9|0
1614912170000|2021-03-05 02:42:50|3838.1|3826.1|3841.7|3829.7|3841.7|3829.7|3838.1|3826.1|0
1614912180000|2021-03-05 02:43:00|3841.2|3829.2|3839.4|3827.4|3841.2|3829.2|3839.4|3827.4|1
1614912190000|2021-03-05 02:43:10|3839.7|3827.7|3840.4|3828.4|3840.9|3828.9|3839.4|3827.4|0
1614912200000|2021-03-05 02:43:20|3840.9|3828.9|3837.9|3825.9|3840.9|3828.9|3837.9|3825.9|1
1614912210000|2021-03-05 02:43:30|3837.2|3825.2|3839.4|3827.4|3839.4|3827.4|3836.2|3824.2|0
1614912220000|2021-03-05 02:43:40|3840.1|3828.1|3840.7|3828.7|3841.4|3829.4|3840.1|3828.1|0
1614912230000|2021-03-05 02:43:50|3840.4|3828.4|3841.4|3829.4|3842.2|3830.2|3840|3828|0
1614912240000|2021-03-05 02:44:00|3841.2|3829.2|3842.4|3830.4|3842.4|3830.4|3840.2|3828.2|0
1614912250000|2021-03-05 02:44:10|3842.9|3830.9|3843.4|3831.4|3843.4|3831.4|3842.9|3830.9|0
1614912260000|2021-03-05 02:44:20|3844.4|3832.4|3843.7|3831.7|3844.9|3832.9|3843.7|3831.7|0
1614912280000|2021-03-05 02:44:40|3843.9|3831.9|3843.7|3831.7|3843.9|3831.9|3843.7|3831.7|0
1614912290000|2021-03-05 02:44:50|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|0
1614912300000|2021-03-05 02:45:00|3843.7|3831.7|3842.5|3830.5|3843.7|3831.7|3842.5|3830.5|0
1614912320000|2021-03-05 02:45:20|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|1
1614912330000|2021-03-05 02:45:30|3841|3829|3841|3829|3841|3829|3841|3829|0
1614912340000|2021-03-05 02:45:40|3841.5|3829.5|3841.4|3829.4|3841.5|3829.5|3841.4|3829.4|1
1614912350000|2021-03-05 02:45:50|3841.5|3829.5|3841.4|3829.4|3841.5|3829.5|3841.4|3829.4|0
1614912360000|2021-03-05 02:46:00|3841|3829|3840.9|3828.9|3841.4|3829.4|3840.9|3828.9|0
1614912380000|2021-03-05 02:46:20|3841.2|3829.2|3840.2|3828.2|3841.4|3829.4|3839.9|3827.9|3
1614912390000|2021-03-05 02:46:30|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1614912400000|2021-03-05 02:46:40|3840|3828|3840.2|3828.2|3840.2|3828.2|3840|3828|0
1614912410000|2021-03-05 02:46:50|3840|3828|3840.5|3828.5|3840.5|3828.5|3840|3828|0
1614912420000|2021-03-05 02:47:00|3840.7|3828.7|3841.9|3829.9|3841.9|3829.9|3840.7|3828.7|0
1614912440000|2021-03-05 02:47:20|3842.2|3830.2|3841.7|3829.7|3842.2|3830.2|3841.7|3829.7|0
1614912450000|2021-03-05 02:47:30|3842|3830|3841.7|3829.7|3842.2|3830.2|3841.3|3829.3|0
1614912460000|2021-03-05 02:47:40|3842.2|3830.2|3843.8|3831.8|3843.8|3831.8|3842.2|3830.2|5
1614912490000|2021-03-05 02:48:10|3844|3832|3843.8|3831.8|3844|3832|3843.8|3831.8|1
1614912500000|2021-03-05 02:48:20|3844.3|3832.3|3844.5|3832.5|3844.5|3832.5|3844.3|3832.3|1
1614912510000|2021-03-05 02:48:30|3845.2|3833.2|3844.5|3832.5|3845.2|3833.2|3844.5|3832.5|0
1614912520000|2021-03-05 02:48:40|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|0
1614912530000|2021-03-05 02:48:50|3844.4|3832.4|3844.7|3832.7|3844.7|3832.7|3844.2|3832.2|0
1614912540000|2021-03-05 02:49:00|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.4|3832.4|0
1614912550000|2021-03-05 02:49:10|3844.6|3832.6|3844.2|3832.2|3844.6|3832.6|3844.2|3832.2|0
1614912590000|2021-03-05 02:49:50|3845.2|3833.2|3845.9|3833.9|3845.9|3833.9|3845.2|3833.2|0
1614912610000|2021-03-05 02:50:10|3845.4|3833.4|3845.2|3833.2|3845.4|3833.4|3845.2|3833.2|0
1614912620000|2021-03-05 02:50:20|3844.7|3832.7|3845.2|3833.2|3845.2|3833.2|3844.5|3832.5|2
1614912630000|2021-03-05 02:50:30|3845|3833|3845.2|3833.2|3845.2|3833.2|3845|3833|0
1614912640000|2021-03-05 02:50:40|3845|3833|3845.7|3833.7|3845.7|3833.7|3844.5|3832.5|0
1614912650000|2021-03-05 02:50:50|3846.2|3834.2|3848|3836|3848|3836|3844.9|3832.9|10
1614912660000|2021-03-05 02:51:00|3848.5|3836.5|3850.2|3838.2|3850.5|3838.5|3848.5|3836.5|0
1614912680000|2021-03-05 02:51:20|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1614912690000|2021-03-05 02:51:30|3850|3838|3850|3838|3850.2|3838.2|3850|3838|0
1614912700000|2021-03-05 02:51:40|3850.4|3838.4|3850.2|3838.2|3850.4|3838.4|3850.2|3838.2|0
1614912710000|2021-03-05 02:51:50|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1614912720000|2021-03-05 02:52:00|3849.9|3837.9|3850.9|3838.9|3850.9|3838.9|3849.9|3837.9|0
1614912730000|2021-03-05 02:52:10|3850.7|3838.7|3849.9|3837.9|3850.7|3838.7|3849.9|3837.9|0
1614912740000|2021-03-05 02:52:20|3850.5|3838.5|3850.9|3838.9|3850.9|3838.9|3850.5|3838.5|0
1614912750000|2021-03-05 02:52:30|3851|3839|3852.4|3840.4|3853.9|3841.9|3851|3839|5
1614912760000|2021-03-05 02:52:40|3852.5|3840.5|3851.4|3839.4|3852.5|3840.5|3851.4|3839.4|2
1614912770000|2021-03-05 02:52:50|3851.2|3839.2|3851|3839|3851.2|3839.2|3850.9|3838.9|0
1614912780000|2021-03-05 02:53:00|3851.2|3839.2|3852.9|3840.9|3852.9|3840.9|3851.2|3839.2|1
1614912790000|2021-03-05 02:53:10|3852.7|3840.7|3852.7|3840.7|3854.6|3842.6|3852.4|3840.4|2
1614912800000|2021-03-05 02:53:20|3853.1|3841.1|3852.7|3840.7|3853.1|3841.1|3852.7|3840.7|0
1614912810000|2021-03-05 02:53:30|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|0
1614912820000|2021-03-05 02:53:40|3853.4|3841.4|3853.2|3841.2|3853.4|3841.4|3853.2|3841.2|0
1614912830000|2021-03-05 02:53:50|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3851.8|3839.8|3
1614912840000|2021-03-05 02:54:00|3853.1|3841.1|3852.6|3840.6|3853.1|3841.1|3852.1|3840.1|3
1614912850000|2021-03-05 02:54:10|3852.8|3840.8|3852.9|3840.9|3852.9|3840.9|3850.6|3838.6|3
1614912860000|2021-03-05 02:54:20|3853.4|3841.4|3854.6|3842.6|3854.6|3842.6|3853.4|3841.4|0
1614912870000|2021-03-05 02:54:30|3854.9|3842.9|3856.1|3844.1|3856.6|3844.6|3854.9|3842.9|10
1614912880000|2021-03-05 02:54:40|3856.4|3844.4|3857.1|3845.1|3857.1|3845.1|3855.8|3843.8|6
1614912890000|2021-03-05 02:54:50|3857.6|3845.6|3859.6|3847.6|3859.6|3847.6|3857.6|3845.6|5
1614912900000|2021-03-05 02:55:00|3859.9|3847.9|3864.3|3852.3|3864.4|3852.4|3859.9|3847.9|1
1614912910000|2021-03-05 02:55:10|3864.1|3852.1|3864.1|3852.1|3864.9|3852.9|3864.1|3852.1|1
1614912920000|2021-03-05 02:55:20|3864.4|3852.4|3863.6|3851.6|3864.4|3852.4|3863.6|3851.6|1
1614912930000|2021-03-05 02:55:30|3863.3|3851.3|3863.6|3851.6|3863.6|3851.6|3863.3|3851.3|1
1614912940000|2021-03-05 02:55:40|3863.9|3851.9|3864.7|3852.7|3864.7|3852.7|3863.9|3851.9|0
1614912950000|2021-03-05 02:55:50|3864.2|3852.2|3863.9|3851.9|3864.2|3852.2|3863.9|3851.9|0
1614912960000|2021-03-05 02:56:00|3864.1|3852.1|3865.8|3853.8|3865.8|3853.8|3864.1|3852.1|0
1614912970000|2021-03-05 02:56:10|3865.6|3853.6|3866.5|3854.5|3868.1|3856.1|3865.6|3853.6|68
1614912980000|2021-03-05 02:56:20|3866.8|3854.8|3866.3|3854.3|3867.2|3855.2|3866.3|3854.3|12
1614912990000|2021-03-05 02:56:30|3868.8|3856.8|3869.5|3857.5|3874|3858.4|3868.8|3856.8|8
1614913000000|2021-03-05 02:56:40|3869.2|3857.2|3874.2|3862.2|3874.5|3862.5|3868.7|3856.7|5
1614913010000|2021-03-05 02:56:50|3874.5|3862.5|3874.2|3862.2|3874.5|3862.5|3874.2|3862.2|1
1614913020000|2021-03-05 02:57:00|3874.4|3862.4|3873.1|3861.1|3874.4|3862.4|3873.1|3861.1|4
1614913030000|2021-03-05 02:57:10|3873.4|3861.4|3873.1|3861.1|3873.4|3861.4|3873.1|3861.1|7
1614913040000|2021-03-05 02:57:20|3873.3|3861.3|3874.3|3862.3|3874.6|3862.6|3873.1|3861.1|3
1614913050000|2021-03-05 02:57:30|3873.9|3861.9|3873.8|3861.8|3873.9|3861.9|3873.8|3861.8|16
1614913060000|2021-03-05 02:57:40|3873.4|3861.4|3873.1|3861.1|3873.4|3861.4|3872.8|3860.8|4
1614913070000|2021-03-05 02:57:50|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3
1614913080000|2021-03-05 02:58:00|3872.9|3860.9|3873.6|3861.6|3874.1|3862.1|3872.9|3860.9|2
1614913090000|2021-03-05 02:58:10|3873.4|3861.4|3873.6|3861.6|3873.6|3861.6|3872.9|3860.9|2
1614913100000|2021-03-05 02:58:20|3873.4|3861.4|3872.9|3860.9|3873.6|3861.6|3872.6|3860.6|23
1614913110000|2021-03-05 02:58:30|3873.2|3861.2|3872.9|3860.9|3873.2|3861.2|3872.9|3860.9|0
1614913120000|2021-03-05 02:58:40|3873.2|3861.2|3872.9|3860.9|3873.2|3861.2|3872.9|3860.9|0
1614913130000|2021-03-05 02:58:50|3873.1|3861.1|3873.6|3861.6|3873.6|3861.6|3873.1|3861.1|0
1614913140000|2021-03-05 02:59:00|3873.3|3861.3|3873.9|3861.9|3874.4|3862.4|3873.3|3861.3|3
1614913150000|2021-03-05 02:59:10|3874.9|3862.9|3874.9|3862.9|3875.9|3863.9|3874.6|3862.6|2
1614913160000|2021-03-05 02:59:20|3875.1|3863.1|3876.6|3864.6|3876.6|3864.6|3874.9|3862.9|5
1614913170000|2021-03-05 02:59:30|3877|3865|3876.3|3864.3|3877.6|3865.6|3876.3|3864.3|2
1614913180000|2021-03-05 02:59:40|3874.1|3862.1|3874.6|3862.6|3874.6|3862.6|3873.8|3861.8|0
1614913190000|2021-03-05 02:59:50|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|0
1614913200000|2021-03-05 03:00:00|3874.6|3862.6|3876.1|3864.1|3876.6|3864.6|3874.6|3862.6|0
1614913210000|2021-03-05 03:00:10|3876.5|3864.5|3874|3862|3876.5|3864.5|3873.5|3861.5|0
1614913220000|2021-03-05 03:00:20|3873.6|3861.6|3872.5|3860.5|3873.6|3861.6|3872.3|3860.3|1
1614913230000|2021-03-05 03:00:30|3872.3|3860.3|3872|3860|3872.3|3860.3|3872|3860|0
1614913240000|2021-03-05 03:00:40|3872.3|3860.3|3872|3860|3872.8|3860.8|3871.5|3859.5|1
1614913250000|2021-03-05 03:00:50|3871.5|3859.5|3871|3859|3872|3860|3871|3859|0
1614913260000|2021-03-05 03:01:00|3870.6|3858.6|3870.9|3858.9|3872.3|3860.3|3869.6|3857.6|3
1614913270000|2021-03-05 03:01:10|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|0
1614913280000|2021-03-05 03:01:20|3871.4|3859.4|3875.5|3863.5|3875.6|3863.6|3871.4|3859.4|1
1614913290000|2021-03-05 03:01:30|3876.1|3864.1|3878.7|3866.7|3878.7|3866.7|3875.2|3863.2|8
1614913300000|2021-03-05 03:01:40|3878.9|3866.9|3879.3|3867.3|3879.9|3867.9|3878.9|3866.9|2
1614913310000|2021-03-05 03:01:50|3879.6|3867.6|3880.5|3868.5|3880.5|3868.5|3879.3|3867.3|2
1614913320000|2021-03-05 03:02:00|3880.3|3868.3|3879.5|3867.5|3880.3|3868.3|3878.5|3866.5|1
1614913330000|2021-03-05 03:02:10|3879|3867|3879.5|3867.5|3880|3868|3878.5|3866.5|0
1614913340000|2021-03-05 03:02:20|3879.8|3867.8|3878.6|3866.6|3880|3868|3878.6|3866.6|0
1614913350000|2021-03-05 03:02:30|3878.8|3866.8|3879.3|3867.3|3879.3|3867.3|3878.6|3866.6|7
1614913360000|2021-03-05 03:02:40|3880.1|3868.1|3881.4|3869.4|3881.4|3869.4|3879.5|3867.5|9
1614913370000|2021-03-05 03:02:50|3880.5|3868.5|3878|3866|3880.5|3868.5|3878|3866|9
1614913380000|2021-03-05 03:03:00|3876.7|3864.7|3877|3865|3877|3865|3876.3|3864.3|5
1614913390000|2021-03-05 03:03:10|3876.7|3864.7|3877|3865|3877|3865|3876.5|3864.5|0
1614913400000|2021-03-05 03:03:20|3877.7|3865.7|3878.3|3866.3|3878.3|3866.3|3877.7|3865.7|5
1614913410000|2021-03-05 03:03:30|3878.8|3866.8|3879.3|3867.3|3879.3|3867.3|3878.8|3866.8|0
1614913420000|2021-03-05 03:03:40|3879.8|3867.8|3881.8|3869.8|3882.3|3870.3|3879.8|3867.8|5
1614913430000|2021-03-05 03:03:50|3882|3870|3880.3|3868.3|3882.2|3870.2|3880.3|3868.3|3
1614913440000|2021-03-05 03:04:00|3881|3869|3881.8|3869.8|3882.2|3870.2|3881|3869|0
1614913450000|2021-03-05 03:04:10|3881.5|3869.5|3878.5|3866.5|3881.5|3869.5|3878.5|3866.5|0
1614913460000|2021-03-05 03:04:20|||||||||1
1614913480000|2021-03-05 03:04:40|3878.7|3866.7|3878.6|3866.6|3879|3867|3878.6|3866.6|3
1614913490000|2021-03-05 03:04:50|3878.2|3866.2|3877.9|3865.9|3878.2|3866.2|3877.9|3865.9|0
1614913500000|2021-03-05 03:05:00|3877.7|3865.7|3877.1|3865.1|3877.7|3865.7|3877.1|3865.1|0
1614913510000|2021-03-05 03:05:10|3876.7|3864.7|3879.1|3867.1|3879.1|3867.1|3876.5|3864.5|6
1614913520000|2021-03-05 03:05:20|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|1
1614913530000|2021-03-05 03:05:30|3879.1|3867.1|3878.7|3866.7|3879.1|3867.1|3878.7|3866.7|1
1614913540000|2021-03-05 03:05:40|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1614913550000|2021-03-05 03:05:50|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|1
1614913590000|2021-03-05 03:06:30|3878.1|3866.1|3878.7|3866.7|3878.7|3866.7|3876.6|3864.6|0
1614913610000|2021-03-05 03:06:50|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|1
1614913660000|2021-03-05 03:07:40|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|1
1614913680000|2021-03-05 03:08:00|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1614913700000|2021-03-05 03:08:20|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|0
1614913710000|2021-03-05 03:08:30|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1614913740000|2021-03-05 03:09:00|3878.7|3866.7|3878.7|3866.7|3878.9|3866.9|3878.7|3866.7|0
1614913750000|2021-03-05 03:09:10|3878.9|3866.9|3878.2|3866.2|3878.9|3866.9|3878.2|3866.2|0
1614913760000|2021-03-05 03:09:20|3878.4|3866.4|3878.7|3866.7|3878.7|3866.7|3878.4|3866.4|0
1614913770000|2021-03-05 03:09:30|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.7|3866.7|0
1614913780000|2021-03-05 03:09:40|3878.7|3866.7|3877.4|3865.4|3878.7|3866.7|3877.4|3865.4|0
1614913790000|2021-03-05 03:09:50|3876.7|3864.7|3875.9|3863.9|3876.7|3864.7|3875.7|3863.7|0
1614913800000|2021-03-05 03:10:00|3875|3863|3875.4|3863.4|3875.4|3863.4|3874.2|3862.2|2
1614913810000|2021-03-05 03:10:10|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|0
1614913820000|2021-03-05 03:10:20|3877|3865|3877.5|3865.5|3877.5|3865.5|3877|3865|12
1614913830000|2021-03-05 03:10:30|||||||||3
1614913840000|2021-03-05 03:10:40|3878|3866|3878.3|3866.3|3878.5|3866.5|3878|3866|7
1614913850000|2021-03-05 03:10:50|3878.5|3866.5|3878.5|3866.5|3878.8|3866.8|3878.5|3866.5|3
1614913860000|2021-03-05 03:11:00|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|0
1614913870000|2021-03-05 03:11:10|||||||||1
1614913890000|2021-03-05 03:11:30|3878.5|3866.5|3878.3|3866.3|3878.5|3866.5|3878.3|3866.3|2
1614913900000|2021-03-05 03:11:40|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1614913910000|2021-03-05 03:11:50|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|2
1614913920000|2021-03-05 03:12:00|3878.5|3866.5|3878.3|3866.3|3878.5|3866.5|3878.3|3866.3|10
1614913940000|2021-03-05 03:12:20|||||||||1
1614913950000|2021-03-05 03:12:30|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1614913960000|2021-03-05 03:12:40|3879|3867|3878.5|3866.5|3879|3867|3878.5|3866.5|0
1614913980000|2021-03-05 03:13:00|3879|3867|3880.3|3868.3|3880.5|3868.5|3879|3867|17
1614913990000|2021-03-05 03:13:10|3880|3868|3880|3868|3880|3868|3879.3|3867.3|0
1614914000000|2021-03-05 03:13:20|3879.8|3867.8|3880.5|3868.5|3880.5|3868.5|3879.8|3867.8|0
1614914020000|2021-03-05 03:13:40|3880.3|3868.3|3879.6|3867.6|3880.3|3868.3|3879.6|3867.6|0
1614914040000|2021-03-05 03:14:00|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1614914050000|2021-03-05 03:14:10|3878.8|3866.8|3878.5|3866.5|3878.8|3866.8|3878.3|3866.3|0
1614914070000|2021-03-05 03:14:30|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|2
1614914080000|2021-03-05 03:14:40|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1614914090000|2021-03-05 03:14:50|3878.3|3866.3|3878.5|3866.5|3878.5|3866.5|3878.3|3866.3|0
1614914100000|2021-03-05 03:15:00|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|3878.5|3866.5|0
1614914110000|2021-03-05 03:15:10|3879.3|3867.3|3879.5|3867.5|3879.5|3867.5|3879.3|3867.3|0
1614914120000|2021-03-05 03:15:20|3879|3867|3878.3|3866.3|3879|3867|3878.3|3866.3|1
1614914130000|2021-03-05 03:15:30|||||||||1
1614914140000|2021-03-05 03:15:40|||||||||1
1614914150000|2021-03-05 03:15:50|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|1
1614914160000|2021-03-05 03:16:00|3878.3|3866.3|3878.5|3866.5|3878.5|3866.5|3878.3|3866.3|0
1614914170000|2021-03-05 03:16:10|3878.3|3866.3|3877.8|3865.8|3878.3|3866.3|3877.8|3865.8|0
1614914180000|2021-03-05 03:16:20|3877.3|3865.3|3880|3868|3880|3868|3876.3|3864.3|4
1614914190000|2021-03-05 03:16:30|3879.3|3867.3|3877.1|3865.1|3879.3|3867.3|3877.1|3865.1|4
1614914200000|2021-03-05 03:16:40|3875.8|3863.8|3877.5|3865.5|3877.8|3865.8|3875.8|3863.8|1
1614914210000|2021-03-05 03:16:50|3876.8|3864.8|3875.9|3863.9|3877.3|3865.3|3875.9|3863.9|0
1614914220000|2021-03-05 03:17:00|3876.3|3864.3|3875.7|3863.7|3876.4|3864.4|3875.7|3863.7|0
1614914230000|2021-03-05 03:17:10|3874.9|3862.9|3874.4|3862.4|3874.9|3862.9|3874.4|3862.4|0
1614914240000|2021-03-05 03:17:20|3874.9|3862.9|3874.6|3862.6|3874.9|3862.9|3874.6|3862.6|0
1614914250000|2021-03-05 03:17:30|3874.4|3862.4|3872.9|3860.9|3874.4|3862.4|3872.9|3860.9|0
1614914260000|2021-03-05 03:17:40|3872.4|3860.4|3873.1|3861.1|3873.1|3861.1|3872.4|3860.4|0
1614914270000|2021-03-05 03:17:50|3872.9|3860.9|3872.1|3860.1|3872.9|3860.9|3871.9|3859.9|0
1614914280000|2021-03-05 03:18:00|3871.9|3859.9|3871.9|3859.9|3872.1|3860.1|3871.4|3859.4|1
1614914290000|2021-03-05 03:18:10|3871.4|3859.4|3870.4|3858.4|3871.8|3859.8|3870.4|3858.4|0
1614914300000|2021-03-05 03:18:20|3869.9|3857.9|3867.4|3855.4|3869.9|3857.9|3867.4|3855.4|0
1614914310000|2021-03-05 03:18:30|3866.6|3854.6|3866.4|3854.4|3867.3|3855.3|3866.4|3854.4|0
1614914320000|2021-03-05 03:18:40|3866.1|3854.1|3867.4|3855.4|3867.4|3855.4|3866.1|3854.1|0
1614914330000|2021-03-05 03:18:50|3867.9|3855.9|3867.4|3855.4|3868.3|3856.3|3867.4|3855.4|0
1614914340000|2021-03-05 03:19:00|3867.1|3855.1|3869.1|3857.1|3869.1|3857.1|3866.9|3854.9|0
1614914350000|2021-03-05 03:19:10|3869.8|3857.8|3871.1|3859.1|3871.1|3859.1|3869.5|3857.5|0
1614914360000|2021-03-05 03:19:20|3870.8|3858.8|3872.1|3860.1|3872.1|3860.1|3870.8|3858.8|0
1614914370000|2021-03-05 03:19:30|3872.4|3860.4|3872.6|3860.6|3872.6|3860.6|3872.4|3860.4|0
1614914380000|2021-03-05 03:19:40|3872.3|3860.3|3871.1|3859.1|3872.3|3860.3|3870.6|3858.6|0
1614914390000|2021-03-05 03:19:50|3870.6|3858.6|3871.1|3859.1|3871.1|3859.1|3870.6|3858.6|0
1614914400000|2021-03-05 03:20:00|3870.8|3858.8|3871.1|3859.1|3871.1|3859.1|3870.6|3858.6|0
1614914410000|2021-03-05 03:20:10|3871.4|3859.4|3871.6|3859.6|3871.6|3859.6|3871|3859|0
1614914420000|2021-03-05 03:20:20|3872.1|3860.1|3872.6|3860.6|3872.6|3860.6|3871.9|3859.9|0
1614914430000|2021-03-05 03:20:30|3872.4|3860.4|3871.1|3859.1|3872.4|3860.4|3871.1|3859.1|0
1614914440000|2021-03-05 03:20:40|3871.4|3859.4|3870.6|3858.6|3871.6|3859.6|3870.6|3858.6|0
1614914450000|2021-03-05 03:20:50|3870.3|3858.3|3868.6|3856.6|3870.6|3858.6|3868.6|3856.6|0
1614914460000|2021-03-05 03:21:00|3868.4|3856.4|3870.9|3858.9|3870.9|3858.9|3868.1|3856.1|0
1614914470000|2021-03-05 03:21:10|3871.1|3859.1|3872.1|3860.1|3872.1|3860.1|3870.9|3858.9|0
1614914480000|2021-03-05 03:21:20|3872.4|3860.4|3871.6|3859.6|3873.6|3861.6|3871.6|3859.6|0
1614914510000|2021-03-05 03:21:50|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1614914520000|2021-03-05 03:22:00|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|0
1614914570000|2021-03-05 03:22:50|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|0
1614914580000|2021-03-05 03:23:00|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|0
1614914600000|2021-03-05 03:23:20|3870.8|3858.8|3871.6|3859.6|3871.6|3859.6|3870.8|3858.8|0
1614914610000|2021-03-05 03:23:30|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1614914620000|2021-03-05 03:23:40|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|0
1614914640000|2021-03-05 03:24:00|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|2
1614914660000|2021-03-05 03:24:20|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1614914670000|2021-03-05 03:24:30|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|0
1614914680000|2021-03-05 03:24:40|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1614914700000|2021-03-05 03:25:00|3871.6|3859.6|3872.3|3860.3|3872.3|3860.3|3871.6|3859.6|0
1614914710000|2021-03-05 03:25:10|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|0
1614914720000|2021-03-05 03:25:20|3872.4|3860.4|3874.9|3862.9|3874.9|3862.9|3872.4|3860.4|0
1614914730000|2021-03-05 03:25:30|3875.3|3863.3|3876|3864|3876|3864|3875.3|3863.3|0
1614914740000|2021-03-05 03:25:40|3875.6|3863.6|3874.3|3862.3|3876|3864|3874.3|3862.3|2
1614914750000|2021-03-05 03:25:50|3874|3862|3872.4|3860.4|3874.8|3862.8|3872.4|3860.4|0
1614914760000|2021-03-05 03:26:00|3871.9|3859.9|3872.9|3860.9|3872.9|3860.9|3871.9|3859.9|0
1614914770000|2021-03-05 03:26:10|3872.6|3860.6|3872.9|3860.9|3872.9|3860.9|3872.4|3860.4|0
1614914780000|2021-03-05 03:26:20|3872.6|3860.6|3872.4|3860.4|3872.6|3860.6|3872.1|3860.1|0
1614914790000|2021-03-05 03:26:30|3872.7|3860.7|3872.9|3860.9|3872.9|3860.9|3872.7|3860.7|0
1614914800000|2021-03-05 03:26:40|3874.5|3862.5|3875.6|3863.6|3875.6|3863.6|3874.5|3862.5|2
1614914890000|2021-03-05 03:28:10|3875.8|3863.8|3876.3|3864.3|3876.3|3864.3|3875.8|3863.8|0
1614914900000|2021-03-05 03:28:20|3876.6|3864.6|3876.9|3864.9|3876.9|3864.9|3876.6|3864.6|0
1614914910000|2021-03-05 03:28:30|3876.8|3864.8|3876.8|3864.8|3877.3|3865.3|3876.8|3864.8|2
1614914920000|2021-03-05 03:28:40|3876.9|3864.9|3875.3|3863.3|3876.9|3864.9|3875.3|3863.3|11
1614914930000|2021-03-05 03:28:50|3875.9|3863.9|3874.5|3862.5|3875.9|3863.9|3874.5|3862.5|2
1614914940000|2021-03-05 03:29:00|3874.2|3862.2|3874|3862|3874.3|3862.3|3874|3862|0
1614914970000|2021-03-05 03:29:30|3874.5|3862.5|3875.1|3863.1|3875.1|3863.1|3874.5|3862.5|0
1614914990000|2021-03-05 03:29:50|3875.4|3863.4|3876.6|3864.6|3876.6|3864.6|3875.4|3863.4|0
1614915000000|2021-03-05 03:30:00|3876.3|3864.3|3875.6|3863.6|3876.3|3864.3|3875.6|3863.6|1
1614915010000|2021-03-05 03:30:10|3876.1|3864.1|3876.6|3864.6|3876.6|3864.6|3876.1|3864.1|0
1614915050000|2021-03-05 03:30:50|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|5
1614915060000|2021-03-05 03:31:00|||||||||6
1614915070000|2021-03-05 03:31:10|||||||||3
1614915080000|2021-03-05 03:31:20|||||||||3
1614915090000|2021-03-05 03:31:30|3878|3866|3878|3866|3878|3866|3878|3866|2
1614915110000|2021-03-05 03:31:50|3879|3867|3880.3|3868.3|3880.3|3868.3|3879|3867|5
1614915120000|2021-03-05 03:32:00|3880.5|3868.5|3882.4|3870.4|3883.5|3871.5|3880.5|3868.5|29
1614915130000|2021-03-05 03:32:10|3882.6|3870.6|3882.3|3870.3|3883|3871|3882.3|3870.3|4
1614915140000|2021-03-05 03:32:20|3884.6|3872.6|3884.6|3872.6|3884.8|3872.8|3884.3|3872.3|33
1614915150000|2021-03-05 03:32:30|3885|3873|3885.8|3873.8|3886.7|3874.7|3885|3873|1
1614915160000|2021-03-05 03:32:40|3886.2|3874.2|3887.8|3875.8|3888|3876|3885.8|3873.8|26
1614915170000|2021-03-05 03:32:50|3888.3|3876.3|3888|3876|3888.3|3876.3|3888|3876|0
1614915180000|2021-03-05 03:33:00|3887.5|3875.5|3890.5|3878.5|3890.5|3878.5|3887.5|3875.5|6
1614915190000|2021-03-05 03:33:10|3890.2|3878.2|3889.2|3877.2|3890.2|3878.2|3887.8|3875.8|4
1614915210000|2021-03-05 03:33:30|3889|3877|3889.5|3877.5|3889.7|3877.7|3889|3877|0
1614915220000|2021-03-05 03:33:40|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1614915230000|2021-03-05 03:33:50|3888.9|3876.9|3888.9|3876.9|3889.2|3877.2|3888.7|3876.7|0
1614915240000|2021-03-05 03:34:00|3890.1|3878.1|3892.2|3880.2|3892.2|3880.2|3890.1|3878.1|21
1614915250000|2021-03-05 03:34:10|3892|3880|3892|3880|3892|3880|3892|3880|4
1614915260000|2021-03-05 03:34:20|3892.7|3880.7|3893.4|3881.4|3893.4|3881.4|3892.7|3880.7|1
1614915270000|2021-03-05 03:34:30|3893|3881|3893|3881|3893|3881|3893|3881|0
1614915280000|2021-03-05 03:34:40|3893.7|3881.7|3893.5|3881.5|3893.7|3881.7|3893.5|3881.5|0
1614915290000|2021-03-05 03:34:50|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|1
1614915350000|2021-03-05 03:35:50|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614915370000|2021-03-05 03:36:10|3893.6|3881.6|3893|3881|3893.6|3881.6|3893|3881|5
1614915390000|2021-03-05 03:36:30|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614915400000|2021-03-05 03:36:40|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1614915410000|2021-03-05 03:36:50|3894.8|3882.8|3893.2|3881.2|3894.8|3882.8|3893.2|3881.2|1
1614915440000|2021-03-05 03:37:20|3893|3881|3893.2|3881.2|3893.2|3881.2|3893|3881|0
1614915450000|2021-03-05 03:37:30|3893|3881|3893|3881|3893|3881|3893|3881|0
1614915480000|2021-03-05 03:38:00|||||||||8
1614915490000|2021-03-05 03:38:10|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614915530000|2021-03-05 03:38:50|3893|3881|3892.7|3880.7|3893|3881|3892.7|3880.7|0
1614915550000|2021-03-05 03:39:10|3893|3881|3893|3881|3893|3881|3893|3881|0
1614915560000|2021-03-05 03:39:20|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614915570000|2021-03-05 03:39:30|3893.7|3881.7|3893.4|3881.4|3893.7|3881.7|3893.4|3881.4|0
1614915580000|2021-03-05 03:39:40|3892.7|3880.7|3894.4|3882.4|3895.3|3883.3|3892.7|3880.7|12
1614915590000|2021-03-05 03:39:50|3894.3|3882.3|3896.8|3884.8|3896.8|3884.8|3893.7|3881.7|23
1614915600000|2021-03-05 03:40:00|3896.4|3884.4|3895.1|3883.1|3896.4|3884.4|3895.1|3883.1|1
1614915610000|2021-03-05 03:40:10|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|0
1614915620000|2021-03-05 03:40:20|3894.3|3882.3|3894.1|3882.1|3894.3|3882.3|3894.1|3882.1|0
1614915640000|2021-03-05 03:40:40|3893.8|3881.8|3892.8|3880.8|3893.8|3881.8|3892.8|3880.8|0
1614915650000|2021-03-05 03:40:50|3892.6|3880.6|3892.3|3880.3|3892.6|3880.6|3892.3|3880.3|0
1614915660000|2021-03-05 03:41:00|3892.1|3880.1|3891|3879|3892.1|3880.1|3891|3879|0
1614915680000|2021-03-05 03:41:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|0
1614915690000|2021-03-05 03:41:30|3891.5|3879.5|3891|3879|3891.5|3879.5|3891|3879|0
1614915700000|2021-03-05 03:41:40|3892|3880|3891.2|3879.2|3892|3880|3891.2|3879.2|0
1614915710000|2021-03-05 03:41:50|3891|3879|3891|3879|3891.3|3879.3|3891|3879|0
1614915730000|2021-03-05 03:42:10|3891.3|3879.3|3891.8|3879.8|3891.8|3879.8|3891.3|3879.3|0
1614915740000|2021-03-05 03:42:20|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1614915750000|2021-03-05 03:42:30|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614915760000|2021-03-05 03:42:40|3892.7|3880.7|3892.3|3880.3|3892.7|3880.7|3892.3|3880.3|0
1614915780000|2021-03-05 03:43:00|3893|3881|3893.3|3881.3|3893.3|3881.3|3893|3881|0
1614915800000|2021-03-05 03:43:20|3893|3881|3891|3879|3893|3881|3891|3879|0
1614915820000|2021-03-05 03:43:40|3890.7|3878.7|3890|3878|3890.7|3878.7|3890|3878|0
1614915830000|2021-03-05 03:43:50|3890.3|3878.3|3892.3|3880.3|3892.3|3880.3|3890.3|3878.3|2
1614915840000|2021-03-05 03:44:00|3892.8|3880.8|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1614915870000|2021-03-05 03:44:30|3892.3|3880.3|3892.8|3880.8|3892.8|3880.8|3892.3|3880.3|0
1614915880000|2021-03-05 03:44:40|3893|3881|3893.3|3881.3|3893.3|3881.3|3893|3881|0
1614915890000|2021-03-05 03:44:50|3893|3881|3891.8|3879.8|3893|3881|3891.8|3879.8|0
1614915900000|2021-03-05 03:45:00|3892.1|3880.1|3892.1|3880.1|3892.3|3880.3|3891.8|3879.8|0
1614915910000|2021-03-05 03:45:10|3892.3|3880.3|3893.1|3881.1|3893.1|3881.1|3892.3|3880.3|0
1614915930000|2021-03-05 03:45:30|3893.3|3881.3|3892.3|3880.3|3893.3|3881.3|3892.3|3880.3|0
1614915950000|2021-03-05 03:45:50|3891.3|3879.3|3891.1|3879.1|3891.3|3879.3|3891.1|3879.1|0
1614915960000|2021-03-05 03:46:00|3890.6|3878.6|3891.3|3879.3|3891.3|3879.3|3890.6|3878.6|0
1614915970000|2021-03-05 03:46:10|3891.1|3879.1|3891.8|3879.8|3892|3880|3890.6|3878.6|0
1614915980000|2021-03-05 03:46:20|3891.5|3879.5|3891.8|3879.8|3891.8|3879.8|3891.5|3879.5|0
1614915990000|2021-03-05 03:46:30|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1614916010000|2021-03-05 03:46:50|3892.6|3880.6|3893.1|3881.1|3893.1|3881.1|3892.6|3880.6|0
1614916020000|2021-03-05 03:47:00|3893.6|3881.6|3893.1|3881.1|3893.6|3881.6|3893.1|3881.1|0
1614916040000|2021-03-05 03:47:20|3893.4|3881.4|3893.6|3881.6|3893.6|3881.6|3893.4|3881.4|0
1614916050000|2021-03-05 03:47:30|3893.3|3881.3|3892.6|3880.6|3893.3|3881.3|3892.6|3880.6|0
1614916060000|2021-03-05 03:47:40|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614916070000|2021-03-05 03:47:50|3892.8|3880.8|3892.6|3880.6|3892.8|3880.8|3892.6|3880.6|0
1614916130000|2021-03-05 03:48:50|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.1|3880.1|2
1614916140000|2021-03-05 03:49:00|3893|3881|3893.1|3881.1|3893.3|3881.3|3892.8|3880.8|0
1614916150000|2021-03-05 03:49:10|3892.9|3880.9|3892.4|3880.4|3892.9|3880.9|3892.4|3880.4|0
1614916170000|2021-03-05 03:49:30|3892.9|3880.9|3893.5|3881.5|3893.8|3881.8|3892.9|3880.9|0
1614916180000|2021-03-05 03:49:40|3893.3|3881.3|3891.6|3879.6|3893.3|3881.3|3891.6|3879.6|4
1614916190000|2021-03-05 03:49:50|3892|3880|3892.5|3880.5|3892.5|3880.5|3892|3880|2
1614916200000|2021-03-05 03:50:00|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3891.3|3879.3|2
1614916210000|2021-03-05 03:50:10|3892.1|3880.1|3892.9|3880.9|3892.9|3880.9|3891.3|3879.3|2
1614916220000|2021-03-05 03:50:20|3893.2|3881.2|3893|3881|3893.6|3881.6|3892|3880|2
1614916230000|2021-03-05 03:50:30|3893.6|3881.6|3893.3|3881.3|3894.3|3882.3|3893.3|3881.3|2
1614916240000|2021-03-05 03:50:40|3893.5|3881.5|3893.3|3881.3|3893.8|3881.8|3893.1|3881.1|0
1614916250000|2021-03-05 03:50:50|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.3|3881.3|0
1614916260000|2021-03-05 03:51:00|3893.3|3881.3|3893|3881|3893.8|3881.8|3892.9|3880.9|2
1614916270000|2021-03-05 03:51:10|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|0
1614916280000|2021-03-05 03:51:20|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|0
1614916290000|2021-03-05 03:51:30|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|0
1614916300000|2021-03-05 03:51:40|3892.8|3880.8|3892.1|3880.1|3893|3881|3892.1|3880.1|0
1614916310000|2021-03-05 03:51:50|3892.5|3880.5|3892.6|3880.6|3892.6|3880.6|3892.5|3880.5|0
1614916320000|2021-03-05 03:52:00|3891.8|3879.8|3892.1|3880.1|3892.1|3880.1|3891.6|3879.6|0
1614916330000|2021-03-05 03:52:10|3892.6|3880.6|3890.9|3878.9|3892.6|3880.6|3890.9|3878.9|0
1614916340000|2021-03-05 03:52:20|3891.4|3879.4|3891.4|3879.4|3891.8|3879.8|3890.9|3878.9|0
1614916350000|2021-03-05 03:52:30|3891.8|3879.8|3891.9|3879.9|3891.9|3879.9|3891.8|3879.8|0
1614916360000|2021-03-05 03:52:40|3892.4|3880.4|3891.9|3879.9|3892.4|3880.4|3891.9|3879.9|0
1614916380000|2021-03-05 03:53:00|3892.3|3880.3|3892.9|3880.9|3892.9|3880.9|3892.3|3880.3|0
1614916390000|2021-03-05 03:53:10|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614916400000|2021-03-05 03:53:20|3893.3|3881.3|3893.8|3881.8|3893.8|3881.8|3893.3|3881.3|0
1614916410000|2021-03-05 03:53:30|3894.1|3882.1|3893.8|3881.8|3894.3|3882.3|3893.6|3881.6|0
1614916420000|2021-03-05 03:53:40|3894.1|3882.1|3893.6|3881.6|3894.1|3882.1|3893.1|3881.1|4
1614916460000|2021-03-05 03:54:20|3894.3|3882.3|3893.6|3881.6|3894.3|3882.3|3893.6|3881.6|0
1614916470000|2021-03-05 03:54:30|3894.3|3882.3|3895.9|3883.9|3895.9|3883.9|3894.3|3882.3|10
1614916490000|2021-03-05 03:54:50|3895.6|3883.6|3894.9|3882.9|3895.6|3883.6|3894.9|3882.9|5
1614916500000|2021-03-05 03:55:00|3895.4|3883.4|3896.9|3884.9|3896.9|3884.9|3894.9|3882.9|0
1614916510000|2021-03-05 03:55:10|3896.4|3884.4|3900.4|3888.4|3900.4|3888.4|3896.3|3884.3|8
1614916520000|2021-03-05 03:55:20|3900.8|3888.8|3897.9|3885.9|3901.3|3889.3|3897.9|3885.9|0
1614916530000|2021-03-05 03:55:30|3898.4|3886.4|3898.9|3886.9|3898.9|3886.9|3898.4|3886.4|0
1614916540000|2021-03-05 03:55:40|3899.6|3887.6|3899.4|3887.4|3899.6|3887.6|3898.9|3886.9|0
1614916550000|2021-03-05 03:55:50|3899.3|3887.3|3899.4|3887.4|3899.4|3887.4|3898.9|3886.9|0
1614916560000|2021-03-05 03:56:00|3899.8|3887.8|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1614916580000|2021-03-05 03:56:20|3899.3|3887.3|3898.4|3886.4|3899.3|3887.3|3898.4|3886.4|0
1614916590000|2021-03-05 03:56:30|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.4|3885.4|0
1614916610000|2021-03-05 03:56:50|3898.3|3886.3|3896.9|3884.9|3898.9|3886.9|3896.9|3884.9|0
1614916630000|2021-03-05 03:57:10|3896.3|3884.3|3895.9|3883.9|3896.3|3884.3|3895.9|3883.9|0
1614916640000|2021-03-05 03:57:20|3894.9|3882.9|3894.9|3882.9|3895.4|3883.4|3894.6|3882.6|0
1614916650000|2021-03-05 03:57:30|3894.4|3882.4|3896.9|3884.9|3896.9|3884.9|3894.4|3882.4|0
1614916660000|2021-03-05 03:57:40|3896.6|3884.6|3896.1|3884.1|3896.6|3884.6|3896.1|3884.1|0
1614916670000|2021-03-05 03:57:50|3896.9|3884.9|3898.4|3886.4|3898.4|3886.4|3896.4|3884.4|0
1614916680000|2021-03-05 03:58:00|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|8
1614916690000|2021-03-05 03:58:10|3897.9|3885.9|3898.6|3886.6|3898.9|3886.9|3897.9|3885.9|0
1614916700000|2021-03-05 03:58:20|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|0
1614916710000|2021-03-05 03:58:30|3899.9|3887.9|3899.4|3887.4|3899.9|3887.9|3899.4|3887.4|3
1614916720000|2021-03-05 03:58:40|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614916730000|2021-03-05 03:58:50|3900.2|3888.2|3899.9|3887.9|3900.2|3888.2|3899.9|3887.9|2
1614916760000|2021-03-05 03:59:20|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1614916770000|2021-03-05 03:59:30|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|2
1614916780000|2021-03-05 03:59:40|3899.2|3887.2|3899.9|3887.9|3899.9|3887.9|3899.2|3887.2|2
1614916810000|2021-03-05 04:00:10|3897.6|3885.6|3896.9|3884.9|3897.6|3885.6|3896.9|3884.9|0
1614916820000|2021-03-05 04:00:20|3896.1|3884.1|3894.9|3882.9|3896.1|3884.1|3894.9|3882.9|0
1614916830000|2021-03-05 04:00:30|3895.9|3883.9|3896.4|3884.4|3896.9|3884.9|3895.9|3883.9|0
1614916840000|2021-03-05 04:00:40|3896.9|3884.9|3898.1|3886.1|3898.1|3886.1|3896.9|3884.9|0
1614916850000|2021-03-05 04:00:50|3898.4|3886.4|3898.7|3886.7|3899.1|3887.1|3898.4|3886.4|0
1614916860000|2021-03-05 04:01:00|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|1
1614916880000|2021-03-05 04:01:20|3898.9|3886.9|3899.7|3887.7|3899.7|3887.7|3898.9|3886.9|0
1614916890000|2021-03-05 04:01:30|3899.4|3887.4|3898.4|3886.4|3899.4|3887.4|3897.9|3885.9|0
1614916900000|2021-03-05 04:01:40|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897.4|3885.4|0
1614916910000|2021-03-05 04:01:50|3898.6|3886.6|3899.6|3887.6|3899.6|3887.6|3898.6|3886.6|0
1614916920000|2021-03-05 04:02:00|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1614916930000|2021-03-05 04:02:10|3899.1|3887.1|3898.6|3886.6|3899.1|3887.1|3898.6|3886.6|0
1614916950000|2021-03-05 04:02:30|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|0
1614916960000|2021-03-05 04:02:40|3899.1|3887.1|3899.9|3887.9|3899.9|3887.9|3899.1|3887.1|0
1614916970000|2021-03-05 04:02:50|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614916980000|2021-03-05 04:03:00|||||||||1
1614916990000|2021-03-05 04:03:10|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|1
1614917000000|2021-03-05 04:03:20|3902.9|3890.9|3903.9|3891.9|3903.9|3891.9|3902.9|3890.9|13
1614917010000|2021-03-05 04:03:30|3904.2|3892.2|3904.6|3892.6|3904.6|3892.6|3904.2|3892.2|1
1614917020000|2021-03-05 04:03:40|3904.2|3892.2|3904.6|3892.6|3904.6|3892.6|3904.2|3892.2|0
1614917030000|2021-03-05 04:03:50|3904.1|3892.1|3903.6|3891.6|3904.1|3892.1|3903.6|3891.6|1
1614917040000|2021-03-05 04:04:00|3903.7|3891.7|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|1
1614917060000|2021-03-05 04:04:20|3903.5|3891.5|3903.9|3891.9|3903.9|3891.9|3903.5|3891.5|0
1614917100000|2021-03-05 04:05:00|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3903.2|3891.2|0
1614917120000|2021-03-05 04:05:20|3903.7|3891.7|3905.2|3893.2|3905.2|3893.2|3903.7|3891.7|10
1614917140000|2021-03-05 04:05:40|3905.8|3893.8|3906.1|3894.1|3906.1|3894.1|3905.8|3893.8|1
1614917160000|2021-03-05 04:06:00|3905.8|3893.8|3905.5|3893.5|3905.8|3893.8|3905.5|3893.5|0
1614917170000|2021-03-05 04:06:10|3904.8|3892.8|3903.4|3891.4|3904.8|3892.8|3903.4|3891.4|5
1614917190000|2021-03-05 04:06:30|3903.2|3891.2|3903.5|3891.5|3903.7|3891.7|3902.7|3890.7|0
1614917200000|2021-03-05 04:06:40|3903.2|3891.2|3902.5|3890.5|3903.2|3891.2|3902.5|3890.5|0
1614917210000|2021-03-05 04:06:50|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1614917230000|2021-03-05 04:07:10|3903.2|3891.2|3903|3891|3903.2|3891.2|3903|3891|0
1614917240000|2021-03-05 04:07:20|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1614917250000|2021-03-05 04:07:30|3903.1|3891.1|3903.7|3891.7|3903.7|3891.7|3903.1|3891.1|0
1614917260000|2021-03-05 04:07:40|3903|3891|3903|3891|3903|3891|3903|3891|0
1614917270000|2021-03-05 04:07:50|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1614917290000|2021-03-05 04:08:10|3903|3891|3903|3891|3903|3891|3903|3891|0
1614917300000|2021-03-05 04:08:20|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1614917310000|2021-03-05 04:08:30|||||||||1
1614917320000|2021-03-05 04:08:40|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|1
1614917330000|2021-03-05 04:08:50|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1614917350000|2021-03-05 04:09:10|3903.4|3891.4|3902.7|3890.7|3903.4|3891.4|3902.7|3890.7|0
1614917360000|2021-03-05 04:09:20|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1614917370000|2021-03-05 04:09:30|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1614917380000|2021-03-05 04:09:40|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|0
1614917400000|2021-03-05 04:10:00|3903.2|3891.2|3904|3892|3904|3892|3903.2|3891.2|0
1614917420000|2021-03-05 04:10:20|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|0
1614917430000|2021-03-05 04:10:30|3903.2|3891.2|3902.8|3890.8|3903.2|3891.2|3902.8|3890.8|0
1614917440000|2021-03-05 04:10:40|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1614917460000|2021-03-05 04:11:00|3903|3891|3902.8|3890.8|3903|3891|3902.8|3890.8|0
1614917470000|2021-03-05 04:11:10|3902.3|3890.3|3901.6|3889.6|3903.3|3891.3|3901.6|3889.6|11
1614917480000|2021-03-05 04:11:20|3901.3|3889.3|3901.1|3889.1|3901.3|3889.3|3901.1|3889.1|0
1614917490000|2021-03-05 04:11:30|3900.8|3888.8|3900.4|3888.4|3900.9|3888.9|3900.4|3888.4|0
1614917500000|2021-03-05 04:11:40|3900.1|3888.1|3900.8|3888.8|3900.9|3888.9|3899.4|3887.4|0
1614917510000|2021-03-05 04:11:50|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1614917520000|2021-03-05 04:12:00|||||||||1
1614917530000|2021-03-05 04:12:10|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614917540000|2021-03-05 04:12:20|3900.4|3888.4|3899.9|3887.9|3900.4|3888.4|3899.9|3887.9|0
1614917560000|2021-03-05 04:12:40|3899.6|3887.6|3899.4|3887.4|3899.6|3887.6|3899.4|3887.4|0
1614917570000|2021-03-05 04:12:50|3899.1|3887.1|3898.4|3886.4|3899.1|3887.1|3898.4|3886.4|0
1614917580000|2021-03-05 04:13:00|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|1
1614917590000|2021-03-05 04:13:10|3897.9|3885.9|3898.6|3886.6|3898.9|3886.9|3897.9|3885.9|0
1614917600000|2021-03-05 04:13:20|3898.3|3886.3|3898.8|3886.8|3898.8|3886.8|3898.3|3886.3|1
1614917620000|2021-03-05 04:13:40|3898.3|3886.3|3900.3|3888.3|3900.3|3888.3|3898.3|3886.3|0
1614917660000|2021-03-05 04:14:20|3900.6|3888.6|3900.3|3888.3|3900.6|3888.6|3900.3|3888.3|0
1614917670000|2021-03-05 04:14:30|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614917680000|2021-03-05 04:14:40|3900.3|3888.3|3899.6|3887.6|3900.3|3888.3|3899.6|3887.6|0
1614917690000|2021-03-05 04:14:50|3899.4|3887.4|3899.1|3887.1|3899.4|3887.4|3899.1|3887.1|0
1614917700000|2021-03-05 04:15:00|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|0
1614917720000|2021-03-05 04:15:20|3895.6|3883.6|3896.7|3884.7|3897|3885|3895.6|3883.6|0
1614917730000|2021-03-05 04:15:30|3896.3|3884.3|3896.8|3884.8|3897.3|3885.3|3896.3|3884.3|0
1614917740000|2021-03-05 04:15:40|3897.1|3885.1|3896|3884|3897.3|3885.3|3896|3884|0
1614917750000|2021-03-05 04:15:50|3895.7|3883.7|3895.3|3883.3|3895.7|3883.7|3895.3|3883.3|0
1614917760000|2021-03-05 04:16:00|3895.6|3883.6|3895.8|3883.8|3895.8|3883.8|3895.6|3883.6|0
1614917770000|2021-03-05 04:16:10|3896.1|3884.1|3896.5|3884.5|3896.5|3884.5|3896.1|3884.1|0
1614917780000|2021-03-05 04:16:20|3896.2|3884.2|3894.8|3882.8|3896.2|3884.2|3894.8|3882.8|0
1614917790000|2021-03-05 04:16:30|3894.3|3882.3|3894.3|3882.3|3894.5|3882.5|3894.3|3882.3|0
1614917800000|2021-03-05 04:16:40|3894.8|3882.8|3894.3|3882.3|3894.8|3882.8|3894|3882|0
1614917810000|2021-03-05 04:16:50|3894|3882|3893.8|3881.8|3894.5|3882.5|3893.8|3881.8|0
1614917820000|2021-03-05 04:17:00|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.3|3882.3|0
1614917860000|2021-03-05 04:17:40|3894.5|3882.5|3894.3|3882.3|3894.5|3882.5|3894.3|3882.3|0
1614917870000|2021-03-05 04:17:50|3893.8|3881.8|3894.8|3882.8|3894.8|3882.8|3893.8|3881.8|0
1614917900000|2021-03-05 04:18:20|3894.5|3882.5|3894.8|3882.8|3894.8|3882.8|3894.3|3882.3|0
1614917910000|2021-03-05 04:18:30|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|0
1614917920000|2021-03-05 04:18:40|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1614917940000|2021-03-05 04:19:00|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|2
1614917950000|2021-03-05 04:19:10|||||||||1
1614917970000|2021-03-05 04:19:30|3895.3|3883.3|3893.3|3881.3|3895.3|3883.3|3893.3|3881.3|0
1614917980000|2021-03-05 04:19:40|3893.6|3881.6|3893.8|3881.8|3893.8|3881.8|3893.6|3881.6|0
1614917990000|2021-03-05 04:19:50|3894.8|3882.8|3893.8|3881.8|3894.8|3882.8|3893.8|3881.8|0
1614918000000|2021-03-05 04:20:00|3893.5|3881.5|3893.8|3881.8|3893.8|3881.8|3893.3|3881.3|0
1614918020000|2021-03-05 04:20:20|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614918040000|2021-03-05 04:20:40|3892.8|3880.8|3893.1|3881.1|3893.1|3881.1|3892.5|3880.5|1
1614918050000|2021-03-05 04:20:50|3892.8|3880.8|3892.6|3880.6|3892.8|3880.8|3892.6|3880.6|2
1614918060000|2021-03-05 04:21:00|3892.3|3880.3|3892.6|3880.6|3892.6|3880.6|3892.1|3880.1|0
1614918070000|2021-03-05 04:21:10|3892.5|3880.5|3890.6|3878.6|3892.6|3880.6|3890.6|3878.6|1
1614918080000|2021-03-05 04:21:20|3890|3878|3889.8|3877.8|3890|3878|3889.8|3877.8|0
1614918090000|2021-03-05 04:21:30|3890.6|3878.6|3888.8|3876.8|3891.1|3879.1|3888.8|3876.8|0
1614918110000|2021-03-05 04:21:50|3889.7|3877.7|3890|3878|3890.3|3878.3|3889.7|3877.7|0
1614918120000|2021-03-05 04:22:00|3889.6|3877.6|3883.9|3871.9|3889.6|3877.6|3883.9|3871.9|6
1614918130000|2021-03-05 04:22:10|3883.5|3871.5|3884|3872|3886.5|3873.5|3883.5|3870.5|0
1614918140000|2021-03-05 04:22:20|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|4
1614918150000|2021-03-05 04:22:30|3884.2|3872.2|3883.9|3871.9|3884.4|3872.4|3883.9|3871.9|6
1614918160000|2021-03-05 04:22:40|3884.2|3872.2|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|0
1614918170000|2021-03-05 04:22:50|3883.8|3871.8|3882.7|3870.7|3883.8|3871.8|3882.2|3870.2|4
1614918180000|2021-03-05 04:23:00|3882.2|3870.2|3879.5|3867.5|3882.5|3870.5|3879.5|3867.5|0
1614918190000|2021-03-05 04:23:10|3877.9|3865.9|3874.2|3862.2|3877.9|3865.9|3871.2|3859.2|2
1614918200000|2021-03-05 04:23:20|3873.7|3861.7|3876.2|3864.2|3876.2|3864.2|3873.7|3861.7|0
1614918210000|2021-03-05 04:23:30|3873.9|3861.9|3873.3|3861.3|3873.9|3861.9|3873.3|3861.3|3
1614918220000|2021-03-05 04:23:40|3873.1|3861.1|3873.3|3861.3|3873.3|3861.3|3873.1|3861.1|2
1614918230000|2021-03-05 04:23:50|3873.1|3861.1|3875.6|3863.6|3875.6|3863.6|3872.9|3860.9|11
1614918240000|2021-03-05 04:24:00|3875.1|3863.1|3875.6|3863.6|3875.9|3863.9|3875.1|3863.1|0
1614918250000|2021-03-05 04:24:10|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|3875.6|3863.6|0
1614918260000|2021-03-05 04:24:20|3876.4|3864.4|3878.8|3866.8|3878.8|3866.8|3876.4|3864.4|2
1614918270000|2021-03-05 04:24:30|3879.8|3867.8|3880.3|3868.3|3880.3|3868.3|3879.8|3867.8|1
1614918280000|2021-03-05 04:24:40|3879.8|3867.8|3879.5|3867.5|3879.8|3867.8|3879.5|3867.5|0
1614918290000|2021-03-05 04:24:50|3880|3868|3880.5|3868.5|3880.5|3868.5|3880|3868|0
1614918310000|2021-03-05 04:25:10|3880.2|3868.2|3878.8|3866.8|3880.2|3868.2|3878.8|3866.8|0
1614918320000|2021-03-05 04:25:20|3878.5|3866.5|3878.5|3866.5|3878.8|3866.8|3878.5|3866.5|0
1614918330000|2021-03-05 04:25:30|3878|3866|3876.8|3864.8|3878.8|3866.8|3876.5|3864.5|0
1614918340000|2021-03-05 04:25:40|3876.6|3864.6|3875.7|3863.7|3876.6|3864.6|3875.7|3863.7|0
1614918350000|2021-03-05 04:25:50|3876.2|3864.2|3875.3|3863.3|3876.2|3864.2|3875.3|3863.3|0
1614918360000|2021-03-05 04:26:00|3875.8|3863.8|3873.2|3861.2|3875.8|3863.8|3873.2|3861.2|2
1614918370000|2021-03-05 04:26:10|3871.3|3859.3|3872.6|3860.6|3873.3|3861.3|3871.2|3859.2|1
1614918380000|2021-03-05 04:26:20|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|3872.5|3860.5|0
1614918390000|2021-03-05 04:26:30|3871.7|3859.7|3869.2|3857.2|3871.7|3859.7|3869.2|3857.2|0
1614918400000|2021-03-05 04:26:40|3870.1|3858.1|3871.5|3859.5|3871.5|3859.5|3870.1|3858.1|0
1614918410000|2021-03-05 04:26:50|3870.6|3858.6|3870.8|3858.8|3870.8|3858.8|3870.6|3858.6|0
1614918420000|2021-03-05 04:27:00|3871.1|3859.1|3872|3860|3872|3860|3871.1|3859.1|0
1614918430000|2021-03-05 04:27:10|3872.2|3860.2|3872.5|3860.5|3872.5|3860.5|3871.8|3859.8|2
1614918440000|2021-03-05 04:27:20|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|0
1614918450000|2021-03-05 04:27:30|3872.5|3860.5|3872|3860|3872.5|3860.5|3872|3860|0
1614918460000|2021-03-05 04:27:40|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1614918470000|2021-03-05 04:27:50|3872|3860|3872|3860|3872|3860|3872|3860|0
1614918480000|2021-03-05 04:28:00|3871|3859|3871|3859|3871.7|3859.7|3871|3859|0
1614918490000|2021-03-05 04:28:10|3870.8|3858.8|3866.5|3854.5|3870.8|3858.8|3866.5|3854.5|4
1614918500000|2021-03-05 04:28:20|3866.2|3854.2|3865.9|3853.9|3866.5|3854.5|3865.5|3853.5|4
1614918510000|2021-03-05 04:28:30|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|19
1614918520000|2021-03-05 04:28:40|3866.6|3854.6|3866.2|3854.2|3866.6|3854.6|3866.2|3854.2|32
1614918530000|2021-03-05 04:28:50|3866.1|3854.1|3866.2|3854.2|3867.2|3855.2|3866.1|3854.1|0
1614918540000|2021-03-05 04:29:00|3865.9|3853.9|3866.2|3854.2|3866.2|3854.2|3865.9|3853.9|3
1614918550000|2021-03-05 04:29:10|3866.4|3854.4|3864.6|3852.6|3867.2|3855.2|3864.6|3852.6|0
1614918560000|2021-03-05 04:29:20|3864.7|3852.7|3865.6|3853.6|3865.6|3853.6|3864.7|3852.7|1
1614918570000|2021-03-05 04:29:30|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.1|3853.1|4
1614918580000|2021-03-05 04:29:40|3865.7|3853.7|3865.4|3853.4|3865.7|3853.7|3864.9|3852.9|0
1614918590000|2021-03-05 04:29:50|3865.7|3853.7|3865.9|3853.9|3865.9|3853.9|3865.7|3853.7|0
1614925800000|2021-03-05 06:30:00|3876.5|3864.5|3876.4|3864.4|3876.5|3864.5|3876.4|3864.4|1
1614925820000|2021-03-05 06:30:20|3876|3864|3875.5|3863.5|3876|3864|3875|3863|0
1614925830000|2021-03-05 06:30:30|3875|3863|3874|3862|3875|3863|3874|3862|0
1614925840000|2021-03-05 06:30:40|3873.7|3861.7|3873|3861|3873.7|3861.7|3873|3861|0
1614925850000|2021-03-05 06:30:50|3872.5|3860.5|3873|3861|3873|3861|3872.5|3860.5|0
1614925860000|2021-03-05 06:31:00|3873.3|3861.3|3873.3|3861.3|3873.5|3861.5|3873.3|3861.3|0
1614925870000|2021-03-05 06:31:10|3873.8|3861.8|3873.8|3861.8|3874|3862|3873.8|3861.8|0
1614925880000|2021-03-05 06:31:20|3874.3|3862.3|3875.3|3863.3|3875.3|3863.3|3874.3|3862.3|1
1614925890000|2021-03-05 06:31:30|3875|3863|3876.5|3864.5|3876.5|3864.5|3875|3863|4
1614925900000|2021-03-05 06:31:40|3876.8|3864.8|3877|3865|3877.5|3865.5|3876.8|3864.8|5
1614925910000|2021-03-05 06:31:50|3877.5|3865.5|3878.8|3866.8|3878.8|3866.8|3877.5|3865.5|0
1614925920000|2021-03-05 06:32:00|3878.5|3866.5|3878.3|3866.3|3878.5|3866.5|3878.3|3866.3|0
1614925930000|2021-03-05 06:32:10|3878.8|3866.8|3878.3|3866.3|3878.8|3866.8|3878.3|3866.3|0
1614925940000|2021-03-05 06:32:20|3879|3867|3879.3|3867.3|3879.7|3867.7|3879|3867|2
1614925950000|2021-03-05 06:32:30|3879.7|3867.7|3879.8|3867.8|3879.8|3867.8|3879.7|3867.7|1
1614925960000|2021-03-05 06:32:40|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1614925970000|2021-03-05 06:32:50|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|0
1614925980000|2021-03-05 06:33:00|3880.3|3868.3|3879.6|3867.6|3880.5|3868.5|3879.6|3867.6|3
1614925990000|2021-03-05 06:33:10|3879|3867|3879.5|3867.5|3879.5|3867.5|3879|3867|3
1614926010000|2021-03-05 06:33:30|3879.3|3867.3|3879.3|3867.3|3879.8|3867.8|3879.3|3867.3|0
1614926020000|2021-03-05 06:33:40|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|0
1614926030000|2021-03-05 06:33:50|3879.3|3867.3|3879.8|3867.8|3879.8|3867.8|3879.3|3867.3|0
1614926040000|2021-03-05 06:34:00|3880|3868|3879.3|3867.3|3880|3868|3879.3|3867.3|0
1614926060000|2021-03-05 06:34:20|3879.2|3867.2|3878.2|3866.2|3879.2|3867.2|3878.2|3866.2|0
1614926070000|2021-03-05 06:34:30|3877.5|3865.5|3876.7|3864.7|3877.5|3865.5|3876.7|3864.7|0
1614926080000|2021-03-05 06:34:40|3876.3|3864.3|3876.3|3864.3|3876.3|3864.3|3876.2|3864.2|0
1614926090000|2021-03-05 06:34:50|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|0
1614926100000|2021-03-05 06:35:00|3875|3863|3874.8|3862.8|3875|3863|3874.5|3862.5|10
1614926110000|2021-03-05 06:35:10|3874.5|3862.5|3874|3862|3874.5|3862.5|3873.8|3861.8|0
1614926130000|2021-03-05 06:35:30|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|0
1614926140000|2021-03-05 06:35:40|3873.3|3861.3|3869.3|3857.3|3873.3|3861.3|3869.3|3857.3|1
1614926150000|2021-03-05 06:35:50|3869.8|3857.8|3869.6|3857.6|3869.8|3857.8|3869.6|3857.6|0
1614926160000|2021-03-05 06:36:00|3869.8|3857.8|3870.1|3858.1|3870.1|3858.1|3869.6|3857.6|0
1614926170000|2021-03-05 06:36:10|3869.6|3857.6|3869.8|3857.8|3869.8|3857.8|3869.6|3857.6|0
1614926180000|2021-03-05 06:36:20|3869.1|3857.1|3869.8|3857.8|3869.8|3857.8|3869.1|3857.1|0
1614926190000|2021-03-05 06:36:30|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1614926200000|2021-03-05 06:36:40|3869.3|3857.3|3868.3|3856.3|3869.3|3857.3|3868.3|3856.3|0
1614926210000|2021-03-05 06:36:50|3868.1|3856.1|3868.5|3856.5|3868.5|3856.5|3868.1|3856.1|0
1614926220000|2021-03-05 06:37:00|3868.1|3856.1|3868.3|3856.3|3868.5|3856.5|3868.1|3856.1|0
1614926230000|2021-03-05 06:37:10|3868|3856|3867.8|3855.8|3868|3856|3866.8|3854.8|0
1614926240000|2021-03-05 06:37:20|3867.6|3855.6|3863.8|3851.8|3867.6|3855.6|3863.8|3851.8|1
1614926250000|2021-03-05 06:37:30|3863.6|3851.6|3860.8|3848.8|3863.6|3851.6|3860.8|3848.8|1
1614926270000|2021-03-05 06:37:50|3861.3|3849.3|3862.4|3850.4|3862.4|3850.4|3860.8|3848.8|0
1614926280000|2021-03-05 06:38:00|3862.9|3850.9|3863.1|3851.1|3863.4|3851.4|3862.9|3850.9|0
1614926290000|2021-03-05 06:38:10|3863.4|3851.4|3864.8|3852.8|3864.8|3852.8|3863.4|3851.4|0
1614926320000|2021-03-05 06:38:40|3864.5|3852.5|3864.3|3852.3|3864.5|3852.5|3864.1|3852.1|0
1614926330000|2021-03-05 06:38:50|3864.5|3852.5|3863.5|3851.5|3864.5|3852.5|3863.5|3851.5|0
1614926350000|2021-03-05 06:39:10|3863.3|3851.3|3862.3|3850.3|3863.3|3851.3|3862.3|3850.3|0
1614926360000|2021-03-05 06:39:20|3862.5|3850.5|3862.5|3850.5|3863.1|3851.1|3862.3|3850.3|0
1614926370000|2021-03-05 06:39:30|3862.1|3850.1|3861.6|3849.6|3862.1|3850.1|3861.6|3849.6|0
1614926380000|2021-03-05 06:39:40|3862.1|3850.1|3861.4|3849.4|3862.1|3850.1|3861.3|3849.3|0
1614926390000|2021-03-05 06:39:50|3862.1|3850.1|3861.5|3849.5|3862.1|3850.1|3861.5|3849.5|0
1614926400000|2021-03-05 06:40:00|3861.3|3849.3|3860.8|3848.8|3861.3|3849.3|3860.8|3848.8|0
1614926410000|2021-03-05 06:40:10|3860.3|3848.3|3858.3|3846.3|3860.3|3848.3|3858.3|3846.3|10
1614926420000|2021-03-05 06:40:20|3858|3846|3858|3846|3858|3846|3858|3846|0
1614926430000|2021-03-05 06:40:30|3857.6|3845.6|3858.1|3846.1|3858.1|3846.1|3857.1|3845.1|0
1614926440000|2021-03-05 06:40:40|3858|3846|3856.3|3844.3|3858.1|3846.1|3856.3|3844.3|6
1614926450000|2021-03-05 06:40:50|3856.5|3844.5|3853.7|3841.7|3856.7|3844.7|3853.7|3841.7|38
1614926460000|2021-03-05 06:41:00|3853.9|3841.9|3853.9|3841.9|3854.9|3842.9|3853.9|3841.9|0
1614926480000|2021-03-05 06:41:20|3854.2|3842.2|3854.9|3842.9|3854.9|3842.9|3854.2|3842.2|1
1614926500000|2021-03-05 06:41:40|3855.4|3843.4|3855.9|3843.9|3855.9|3843.9|3855.4|3843.4|10
1614926510000|2021-03-05 06:41:50|3856.2|3844.2|3857.2|3845.2|3857.9|3845.9|3856.2|3844.2|0
1614926520000|2021-03-05 06:42:00|3854.4|3842.4|3854.5|3842.5|3854.7|3842.7|3854|3842|4
1614926530000|2021-03-05 06:42:10|3854.9|3842.9|3854.5|3842.5|3854.9|3842.9|3854.5|3842.5|0
1614926540000|2021-03-05 06:42:20|3854.4|3842.4|3848.2|3836.2|3854.4|3842.4|3848.2|3836.2|23
1614926550000|2021-03-05 06:42:30|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|1
1614926560000|2021-03-05 06:42:40|3848.2|3836.2|3849.3|3837.3|3849.3|3837.3|3848.2|3836.2|1
1614926570000|2021-03-05 06:42:50|3849.1|3837.1|3849.4|3837.4|3849.8|3837.8|3849.1|3837.1|0
1614926580000|2021-03-05 06:43:00|3849.3|3837.3|3846.8|3834.8|3849.4|3837.4|3846.8|3834.8|0
1614926590000|2021-03-05 06:43:10|3846.4|3834.4|3843.8|3831.8|3847.4|3835.4|3843.3|3831.3|14
1614926600000|2021-03-05 06:43:20|3843.4|3831.4|3845.2|3833.2|3845.4|3833.4|3843.1|3831.1|0
1614926610000|2021-03-05 06:43:30|3845.9|3833.9|3844.7|3832.7|3845.9|3833.9|3844.7|3832.7|0
1614926620000|2021-03-05 06:43:40|3845.2|3833.2|3845.9|3833.9|3845.9|3833.9|3845.2|3833.2|2
1614926630000|2021-03-05 06:43:50|3846.5|3834.5|3848|3836|3848|3836|3846.5|3834.5|12
1614926650000|2021-03-05 06:44:10|3847.8|3835.8|3847.5|3835.5|3847.8|3835.8|3847.3|3835.3|0
1614926660000|2021-03-05 06:44:20|3847.3|3835.3|3845.4|3833.4|3847.8|3835.8|3845.4|3833.4|0
1614926670000|2021-03-05 06:44:30|3845.8|3833.8|3849.8|3837.8|3850.5|3838.5|3845.6|3833.6|0
1614926680000|2021-03-05 06:44:40|3850|3838|3848.9|3836.9|3850|3838|3848.8|3836.8|0
1614926690000|2021-03-05 06:44:50|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1614926700000|2021-03-05 06:45:00|3848.6|3836.6|3848.4|3836.4|3848.6|3836.6|3848.4|3836.4|0
1614926710000|2021-03-05 06:45:10|3848.6|3836.6|3849.5|3837.5|3849.5|3837.5|3848.6|3836.6|0
1614926720000|2021-03-05 06:45:20|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1614926730000|2021-03-05 06:45:30|3850|3838|3851.7|3839.7|3851.7|3839.7|3850|3838|0
1614926740000|2021-03-05 06:45:40|3852.2|3840.2|3853.7|3841.7|3853.7|3841.7|3852.2|3840.2|0
1614926750000|2021-03-05 06:45:50|3854.2|3842.2|3856.4|3844.4|3856.4|3844.4|3854.2|3842.2|13
1614926760000|2021-03-05 06:46:00|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|3857.3|3845.3|0
1614926770000|2021-03-05 06:46:10|3857.2|3845.2|3857.7|3845.7|3858.5|3846.5|3857.2|3845.2|0
1614926780000|2021-03-05 06:46:20|3858|3846|3857.5|3845.5|3858|3846|3857.5|3845.5|0
1614926790000|2021-03-05 06:46:30|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|0
1614926800000|2021-03-05 06:46:40|3857|3845|3855.8|3843.8|3857|3845|3854.6|3842.6|2
1614926810000|2021-03-05 06:46:50|3856.3|3844.3|3856.8|3844.8|3856.8|3844.8|3856.3|3844.3|0
1614926820000|2021-03-05 06:47:00|3857.2|3845.2|3859.5|3847.5|3860|3848|3857.2|3845.2|2
1614926830000|2021-03-05 06:47:10|3859.7|3847.7|3859.5|3847.5|3859.7|3847.7|3859.2|3847.2|0
1614926850000|2021-03-05 06:47:30|3859.7|3847.7|3860|3848|3860.2|3848.2|3859.7|3847.7|0
1614926860000|2021-03-05 06:47:40|3859.8|3847.8|3857.8|3845.8|3859.8|3847.8|3857.8|3845.8|0
1614926870000|2021-03-05 06:47:50|3858|3846|3857.8|3845.8|3858|3846|3857.7|3845.7|0
1614926880000|2021-03-05 06:48:00|3857.5|3845.5|3857.3|3845.3|3857.5|3845.5|3857.3|3845.3|0
1614926910000|2021-03-05 06:48:30|3857.5|3845.5|3857.7|3845.7|3857.7|3845.7|3857.5|3845.5|0
1614926920000|2021-03-05 06:48:40|3857.9|3845.9|3858.2|3846.2|3858.2|3846.2|3857.7|3845.7|0
1614926930000|2021-03-05 06:48:50|3858|3846|3858|3846|3858|3846|3857.8|3845.8|0
1614926940000|2021-03-05 06:49:00|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1614926950000|2021-03-05 06:49:10|3858.7|3846.7|3858.5|3846.5|3858.7|3846.7|3858.5|3846.5|0
1614926960000|2021-03-05 06:49:20|3858.2|3846.2|3858.5|3846.5|3858.5|3846.5|3858|3846|0
1614926970000|2021-03-05 06:49:30|3858.8|3846.8|3858.5|3846.5|3858.8|3846.8|3858.5|3846.5|0
1614926990000|2021-03-05 06:49:50|3857.8|3845.8|3857.7|3845.7|3857.8|3845.8|3857.7|3845.7|2
1614927000000|2021-03-05 06:50:00|3858|3846|3857|3845|3858.2|3846.2|3856.3|3844.3|1
1614927010000|2021-03-05 06:50:10|3856.5|3844.5|3857.6|3845.6|3857.6|3845.6|3856.5|3844.5|0
1614927020000|2021-03-05 06:50:20|3857.8|3845.8|3858.1|3846.1|3858.1|3846.1|3857.8|3845.8|0
1614927030000|2021-03-05 06:50:30|3858.3|3846.3|3858.8|3846.8|3859|3847|3858.3|3846.3|0
1614927060000|2021-03-05 06:51:00|3859.2|3847.2|3859|3847|3859.2|3847.2|3859|3847|0
1614927080000|2021-03-05 06:51:20|3859.2|3847.2|3860|3848|3860|3848|3859.2|3847.2|0
1614927090000|2021-03-05 06:51:30|3860.7|3848.7|3864.2|3852.2|3864.8|3852.8|3860.7|3848.7|0
1614927100000|2021-03-05 06:51:40|3864.3|3852.3|3864.5|3852.5|3864.5|3852.5|3864.1|3852.1|0
1614927110000|2021-03-05 06:51:50|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865|3853|0
1614927120000|2021-03-05 06:52:00|3866.2|3854.2|3866.7|3854.7|3867.2|3855.2|3866.2|3854.2|0
1614927130000|2021-03-05 06:52:10|3866.4|3854.4|3866.7|3854.7|3866.7|3854.7|3866.2|3854.2|0
1614927140000|2021-03-05 06:52:20|3867|3855|3867.2|3855.2|3867.2|3855.2|3867|3855|0
1614927150000|2021-03-05 06:52:30|3867|3855|3865.1|3853.1|3867.2|3855.2|3865.1|3853.1|1
1614927160000|2021-03-05 06:52:40|3865.5|3853.5|3865.3|3853.3|3865.6|3853.6|3865.3|3853.3|0
1614927170000|2021-03-05 06:52:50|3865.5|3853.5|3864.3|3852.3|3865.5|3853.5|3864.3|3852.3|0
1614927180000|2021-03-05 06:53:00|3864.5|3852.5|3862.6|3850.6|3864.5|3852.5|3862.6|3850.6|0
1614927200000|2021-03-05 06:53:20|3862.5|3850.5|3862.5|3850.5|3862.6|3850.6|3862.1|3850.1|0
1614927210000|2021-03-05 06:53:30|3862.3|3850.3|3861.6|3849.6|3862.5|3850.5|3861.5|3849.5|0
1614927220000|2021-03-05 06:53:40|3860.1|3848.1|3858.5|3846.5|3860.1|3848.1|3858.5|3846.5|4
1614927230000|2021-03-05 06:53:50|3858.3|3846.3|3854|3842|3858.5|3846.5|3854|3842|6
1614927240000|2021-03-05 06:54:00|3852.7|3840.7|3852.1|3840.1|3853.3|3841.3|3851.8|3839.8|2
1614927250000|2021-03-05 06:54:10|3851.8|3839.8|3852|3840|3853|3841|3851.8|3839.8|0
1614927260000|2021-03-05 06:54:20|3852.1|3840.1|3850.6|3838.6|3852.1|3840.1|3850.3|3838.3|0
1614927270000|2021-03-05 06:54:30|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1614927280000|2021-03-05 06:54:40|3851|3839|3853.5|3841.5|3853.5|3841.5|3851|3839|0
1614927290000|2021-03-05 06:54:50|3853.3|3841.3|3853.7|3841.7|3853.7|3841.7|3853.3|3841.3|0
1614927300000|2021-03-05 06:55:00|3854.2|3842.2|3856.2|3844.2|3856.2|3844.2|3854.2|3842.2|0
1614927310000|2021-03-05 06:55:10|3855.8|3843.8|3854.8|3842.8|3855.8|3843.8|3854.8|3842.8|0
1614927320000|2021-03-05 06:55:20|3855|3843|3856.2|3844.2|3856.2|3844.2|3855|3843|0
1614927330000|2021-03-05 06:55:30|3855.8|3843.8|3856|3844|3856|3844|3855.8|3843.8|0
1614927340000|2021-03-05 06:55:40|3856.2|3844.2|3854.7|3842.7|3856.2|3844.2|3854.7|3842.7|0
1614927350000|2021-03-05 06:55:50|3854.8|3842.8|3855.2|3843.2|3855.2|3843.2|3854.8|3842.8|0
1614927390000|2021-03-05 06:56:30|||||||||2
1614927400000|2021-03-05 06:56:40|3855.4|3843.4|3856.2|3844.2|3856.2|3844.2|3855.4|3843.4|0
1614927410000|2021-03-05 06:56:50|3857.2|3845.2|3858.2|3846.2|3858.2|3846.2|3857.2|3845.2|1
1614927430000|2021-03-05 06:57:10|3858.4|3846.4|3859.2|3847.2|3859.2|3847.2|3858.4|3846.4|0
1614927460000|2021-03-05 06:57:40|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|0
1614927470000|2021-03-05 06:57:50|3860.7|3848.7|3861.2|3849.2|3861.2|3849.2|3860.7|3848.7|0
1614927480000|2021-03-05 06:58:00|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|0
1614927490000|2021-03-05 06:58:10|3861.2|3849.2|3860.8|3848.8|3861.2|3849.2|3860.8|3848.8|0
1614927500000|2021-03-05 06:58:20|3860.5|3848.5|3860.5|3848.5|3860.8|3848.8|3860.5|3848.5|0
1614927510000|2021-03-05 06:58:30|3860.2|3848.2|3859.3|3847.3|3860.2|3848.2|3859.3|3847.3|0
1614927520000|2021-03-05 06:58:40|3859|3847|3858.5|3846.5|3859.3|3847.3|3858.5|3846.5|2
1614927530000|2021-03-05 06:58:50|3858.8|3846.8|3858.8|3846.8|3859.5|3847.5|3858.8|3846.8|0
1614927540000|2021-03-05 06:59:00|3859|3847|3860.8|3848.8|3860.8|3848.8|3859|3847|0
1614927550000|2021-03-05 06:59:10|3861|3849|3861.9|3849.9|3862.2|3850.2|3861|3849|0
1614927560000|2021-03-05 06:59:20|3861.5|3849.5|3861.7|3849.7|3861.7|3849.7|3861.5|3849.5|0
1614927570000|2021-03-05 06:59:30|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|2
1614927580000|2021-03-05 06:59:40|3861.7|3849.7|3862.2|3850.2|3862.2|3850.2|3861.7|3849.7|1
1614927590000|2021-03-05 06:59:50|3861.8|3849.8|3859.8|3847.8|3861.8|3849.8|3859.3|3847.3|2
1614927600000|2021-03-05 07:00:00|3860|3848|3866.5|3854.5|3866.5|3854.5|3860|3848|5
1614927610000|2021-03-05 07:00:10|3866|3854|3863.4|3851.4|3866.5|3854.5|3863.4|3851.4|8
1614927620000|2021-03-05 07:00:20|3862.9|3850.9|3862.7|3850.7|3862.9|3850.9|3862.7|3850.7|1
1614927630000|2021-03-05 07:00:30|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|1
1614927640000|2021-03-05 07:00:40|3862.2|3850.2|3862.4|3850.4|3862.5|3850.5|3862.2|3850.2|0
1614927650000|2021-03-05 07:00:50|3862.2|3850.2|3862.4|3850.4|3862.4|3850.4|3862.2|3850.2|0
1614927660000|2021-03-05 07:01:00|3862.7|3850.7|3863|3851|3863|3851|3862.7|3850.7|0
1614927670000|2021-03-05 07:01:10|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|0
1614927680000|2021-03-05 07:01:20|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3862.8|3850.8|0
1614927690000|2021-03-05 07:01:30|3864.2|3852.2|3867.5|3855.5|3867.5|3855.5|3864.2|3852.2|2
1614927700000|2021-03-05 07:01:40|3867.7|3855.7|3867.9|3855.9|3867.9|3855.9|3867.7|3855.7|0
1614927710000|2021-03-05 07:01:50|3868.2|3856.2|3868.9|3856.9|3868.9|3856.9|3868.2|3856.2|0
1614927730000|2021-03-05 07:02:10|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|0
1614927740000|2021-03-05 07:02:20|3868.5|3856.5|3868|3856|3868.5|3856.5|3868|3856|0
1614927750000|2021-03-05 07:02:30|3867.5|3855.5|3867.7|3855.7|3867.7|3855.7|3867.5|3855.5|0
1614927760000|2021-03-05 07:02:40|3868|3856|3868|3856|3868|3856|3868|3856|0
1614927770000|2021-03-05 07:02:50|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|0
1614927780000|2021-03-05 07:03:00|3868.2|3856.2|3868|3856|3868.7|3856.7|3868|3856|3
1614927800000|2021-03-05 07:03:20|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|0
1614927810000|2021-03-05 07:03:30|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|0
1614927820000|2021-03-05 07:03:40|3868.2|3856.2|3868.5|3856.5|3868.5|3856.5|3868.2|3856.2|0
1614927840000|2021-03-05 07:04:00|3868.7|3856.7|3868.5|3856.5|3868.7|3856.7|3868.5|3856.5|0
1614927850000|2021-03-05 07:04:10|3868.3|3856.3|3867.3|3855.3|3868.3|3856.3|3866.5|3854.5|1
1614927870000|2021-03-05 07:04:30|3866.7|3854.7|3865.8|3853.8|3866.7|3854.7|3865.8|3853.8|0
1614927880000|2021-03-05 07:04:40|3865.2|3853.2|3864.3|3852.3|3865.2|3853.2|3863.9|3851.9|1
1614927890000|2021-03-05 07:04:50|3864|3852|3864.3|3852.3|3864.3|3852.3|3864|3852|0
1614927900000|2021-03-05 07:05:00|3864.5|3852.5|3865.4|3853.4|3865.4|3853.4|3864.5|3852.5|0
1614927910000|2021-03-05 07:05:10|3865.7|3853.7|3866.7|3854.7|3866.7|3854.7|3865.7|3853.7|0
1614927920000|2021-03-05 07:05:20|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1614927950000|2021-03-05 07:05:50|3866.7|3854.7|3866.5|3854.5|3866.7|3854.7|3866.5|3854.5|0
1614927970000|2021-03-05 07:06:10|3867.2|3855.2|3867.9|3855.9|3867.9|3855.9|3867.2|3855.2|0
1614927980000|2021-03-05 07:06:20|3868.4|3856.4|3867.9|3855.9|3868.4|3856.4|3867.9|3855.9|0
1614927990000|2021-03-05 07:06:30|3868.5|3856.5|3869|3857|3869.9|3857.9|3868.5|3856.5|0
1614928000000|2021-03-05 07:06:40|3868.1|3856.1|3864.8|3852.8|3868.1|3856.1|3864.8|3852.8|0
1614928010000|2021-03-05 07:06:50|3865|3853|3866.5|3854.5|3866.9|3854.9|3864.8|3852.8|0
1614928020000|2021-03-05 07:07:00|3865.8|3853.8|3866|3854|3866|3854|3865.8|3853.8|0
1614928030000|2021-03-05 07:07:10|3866.2|3854.2|3866.3|3854.3|3866.7|3854.7|3866.2|3854.2|0
1614928040000|2021-03-05 07:07:20|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|0
1614928050000|2021-03-05 07:07:30|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|0
1614928060000|2021-03-05 07:07:40|3865.1|3853.1|3863.5|3851.5|3865.1|3853.1|3862.3|3850.3|3
1614928070000|2021-03-05 07:07:50|3864.7|3852.7|3865.6|3853.6|3865.8|3853.8|3864.7|3852.7|0
1614928080000|2021-03-05 07:08:00|3865.1|3853.1|3867.8|3855.8|3867.8|3855.8|3865.1|3853.1|0
1614928090000|2021-03-05 07:08:10|3868|3856|3868.3|3856.3|3868.5|3856.5|3868|3856|0
1614928100000|2021-03-05 07:08:20|3868.5|3856.5|3868.1|3856.1|3868.5|3856.5|3868.1|3856.1|0
1614928110000|2021-03-05 07:08:30|3868.5|3856.5|3870.8|3858.8|3870.8|3858.8|3868.5|3856.5|0
1614928130000|2021-03-05 07:08:50|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1614928150000|2021-03-05 07:09:10|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|0
1614928160000|2021-03-05 07:09:20|3871.6|3859.6|3871.3|3859.3|3871.8|3859.8|3871.3|3859.3|1
1614928170000|2021-03-05 07:09:30|3871.5|3859.5|3872.5|3860.5|3872.5|3860.5|3871.5|3859.5|0
1614928180000|2021-03-05 07:09:40|3871.6|3859.6|3871.2|3859.2|3871.6|3859.6|3869.3|3857.3|0
1614928190000|2021-03-05 07:09:50|3871.5|3859.5|3871.7|3859.7|3871.7|3859.7|3871.5|3859.5|0
1614928200000|2021-03-05 07:10:00|3872|3860|3873.2|3861.2|3873.2|3861.2|3872|3860|0
1614928220000|2021-03-05 07:10:20|3873.4|3861.4|3874.7|3862.7|3875.2|3863.2|3873.4|3861.4|4
1614928230000|2021-03-05 07:10:30|3875.2|3863.2|3875.2|3863.2|3875.7|3863.7|3875.2|3863.2|0
1614928240000|2021-03-05 07:10:40|3873.9|3861.9|3873.4|3861.4|3873.9|3861.9|3873.4|3861.4|1
1614928250000|2021-03-05 07:10:50|3874.5|3862.5|3874.7|3862.7|3874.7|3862.7|3874.5|3862.5|0
1614928260000|2021-03-05 07:11:00|3877.2|3865.2|3879.8|3867.8|3879.8|3867.8|3877.2|3865.2|20
1614928270000|2021-03-05 07:11:10|3880|3868|3880|3868|3881.5|3869.5|3878.3|3866.3|22
1614928280000|2021-03-05 07:11:20|3879.9|3867.9|3879.4|3867.4|3880|3868|3878.7|3866.7|38
1614928290000|2021-03-05 07:11:30|3878.9|3866.9|3878|3866|3878.9|3866.9|3877.7|3865.7|1
1614928300000|2021-03-05 07:11:40|3878.3|3866.3|3877.5|3865.5|3878.3|3866.3|3877.5|3865.5|0
1614928310000|2021-03-05 07:11:50|3877.7|3865.7|3877.2|3865.2|3877.9|3865.9|3877.2|3865.2|1
1614928320000|2021-03-05 07:12:00|3876.5|3864.5|3877.5|3865.5|3877.7|3865.7|3876.5|3864.5|0
1614928330000|2021-03-05 07:12:10|3877|3865|3876.2|3864.2|3877|3865|3876.2|3864.2|0
1614928340000|2021-03-05 07:12:20|3876.4|3864.4|3876.7|3864.7|3876.7|3864.7|3876.4|3864.4|0
1614928350000|2021-03-05 07:12:30|3876.9|3864.9|3876.2|3864.2|3876.9|3864.9|3876.2|3864.2|0
1614928370000|2021-03-05 07:12:50|3876|3864|3875.5|3863.5|3876|3864|3875.3|3863.3|0
1614928390000|2021-03-05 07:13:10|3875.7|3863.7|3877.2|3865.2|3877.2|3865.2|3875.7|3863.7|0
1614928400000|2021-03-05 07:13:20|3877|3865|3876.8|3864.8|3877|3865|3876.8|3864.8|0
1614928410000|2021-03-05 07:13:30|3876.6|3864.6|3876.1|3864.1|3876.6|3864.6|3876.1|3864.1|0
1614928430000|2021-03-05 07:13:50|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|0
1614928440000|2021-03-05 07:14:00|3876.6|3864.6|3877.3|3865.3|3877.3|3865.3|3876.3|3864.3|1
1614928450000|2021-03-05 07:14:10|3876.8|3864.8|3877.1|3865.1|3877.1|3865.1|3876.8|3864.8|1
1614928460000|2021-03-05 07:14:20|||||||||3
1614928490000|2021-03-05 07:14:50|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|0
1614928500000|2021-03-05 07:15:00|3877.7|3865.7|3877.5|3865.5|3878|3866|3877.5|3865.5|0
1614928520000|2021-03-05 07:15:20|3877.7|3865.7|3878.2|3866.2|3878.2|3866.2|3877.7|3865.7|0
1614928530000|2021-03-05 07:15:30|3878.9|3866.9|3879.4|3867.4|3879.4|3867.4|3878.9|3866.9|0
1614928540000|2021-03-05 07:15:40|3879.2|3867.2|3878.9|3866.9|3879.2|3867.2|3878.5|3866.5|0
1614928550000|2021-03-05 07:15:50|3878.7|3866.7|3878.9|3866.9|3878.9|3866.9|3878.7|3866.7|0
1614928560000|2021-03-05 07:16:00|||||||||1
1614928570000|2021-03-05 07:16:10|3879|3867|3878.9|3866.9|3879.2|3867.2|3878.9|3866.9|1
1614928580000|2021-03-05 07:16:20|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|0
1614928590000|2021-03-05 07:16:30|3879|3867|3882.9|3870.9|3882.9|3870.9|3879|3867|4
1614928600000|2021-03-05 07:16:40|3883.2|3871.2|3887.2|3875.2|3887.2|3875.2|3883.2|3871.2|5
1614928610000|2021-03-05 07:16:50|3888|3876|3885.3|3873.3|3888.3|3876.3|3885.3|3873.3|0
1614928620000|2021-03-05 07:17:00|3885.2|3873.2|3885.7|3873.7|3886.2|3874.2|3885.2|3873.2|4
1614928630000|2021-03-05 07:17:10|3886|3874|3885.7|3873.7|3886.2|3874.2|3885.5|3873.5|0
1614928640000|2021-03-05 07:17:20|3886|3874|3883.7|3871.7|3886|3874|3883.5|3871.5|0
1614928650000|2021-03-05 07:17:30|3883.8|3871.8|3886.1|3874.1|3886.1|3874.1|3883.7|3871.7|14
1614928660000|2021-03-05 07:17:40|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1614928670000|2021-03-05 07:17:50|3886.5|3874.5|3887.8|3875.8|3887.8|3875.8|3886.1|3874.1|0
1614928680000|2021-03-05 07:18:00|3888.3|3876.3|3888.6|3876.6|3888.6|3876.6|3886.8|3874.8|2
1614928690000|2021-03-05 07:18:10|3888.8|3876.8|3888.3|3876.3|3888.8|3876.8|3888.3|3876.3|0
1614928700000|2021-03-05 07:18:20|3888.1|3876.1|3887.6|3875.6|3888.1|3876.1|3887.6|3875.6|0
1614928710000|2021-03-05 07:18:30|3887.3|3875.3|3886.1|3874.1|3889.1|3877.1|3885.9|3873.9|2
1614928720000|2021-03-05 07:18:40|3885.9|3873.9|3887.1|3875.1|3887.3|3875.3|3885.9|3873.9|4
1614928740000|2021-03-05 07:19:00|3886.9|3874.9|3887.1|3875.1|3887.1|3875.1|3886.7|3874.7|0
1614928750000|2021-03-05 07:19:10|3886.9|3874.9|3887.6|3875.6|3887.6|3875.6|3886.9|3874.9|0
1614928760000|2021-03-05 07:19:20|3888.1|3876.1|3887.6|3875.6|3888.4|3876.4|3887.6|3875.6|1
1614928770000|2021-03-05 07:19:30|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1614928790000|2021-03-05 07:19:50|3888.3|3876.3|3889.1|3877.1|3889.1|3877.1|3888.3|3876.3|0
1614928800000|2021-03-05 07:20:00|3888.6|3876.6|3888.3|3876.3|3888.6|3876.6|3888.3|3876.3|0
1614928810000|2021-03-05 07:20:10|3888.1|3876.1|3887.1|3875.1|3888.3|3876.3|3886.1|3874.1|0
1614928820000|2021-03-05 07:20:20|3886.9|3874.9|3885.1|3873.1|3887.1|3875.1|3885.1|3873.1|6
1614928830000|2021-03-05 07:20:30|3884.1|3872.1|3885.1|3873.1|3885.1|3873.1|3884.1|3872.1|0
1614928840000|2021-03-05 07:20:40|3885.4|3873.4|3886.1|3874.1|3886.1|3874.1|3885.4|3873.4|0
1614928850000|2021-03-05 07:20:50|3885.5|3873.5|3886.7|3874.7|3886.7|3874.7|3885.5|3873.5|2
1614928860000|2021-03-05 07:21:00|3887.1|3875.1|3886.5|3874.5|3887.1|3875.1|3886.5|3874.5|0
1614928880000|2021-03-05 07:21:20|3884.3|3872.3|3884|3872|3885.8|3873.8|3884|3872|0
1614928890000|2021-03-05 07:21:30|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|0
1614928900000|2021-03-05 07:21:40|3883.3|3871.3|3882.1|3870.1|3883.3|3871.3|3882.1|3870.1|0
1614928920000|2021-03-05 07:22:00|3882.4|3870.4|3883.1|3871.1|3883.1|3871.1|3882.4|3870.4|0
1614928930000|2021-03-05 07:22:10|3884.1|3872.1|3884.4|3872.4|3884.4|3872.4|3884.1|3872.1|0
1614928940000|2021-03-05 07:22:20|3884.2|3872.2|3883.7|3871.7|3884.2|3872.2|3883.7|3871.7|0
1614928950000|2021-03-05 07:22:30|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|0
1614928960000|2021-03-05 07:22:40|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|0
1614928980000|2021-03-05 07:23:00|3881.9|3869.9|3880.1|3868.1|3881.9|3869.9|3880.1|3868.1|0
1614928990000|2021-03-05 07:23:10|3879.6|3867.6|3879.2|3867.2|3879.7|3867.7|3878.6|3866.6|0
1614929010000|2021-03-05 07:23:30|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|0
1614929020000|2021-03-05 07:23:40|3878.6|3866.6|3878.5|3866.5|3878.6|3866.6|3878.5|3866.5|0
1614929030000|2021-03-05 07:23:50|3878.4|3866.4|3877.7|3865.7|3878.4|3866.4|3877.1|3865.1|0
1614929050000|2021-03-05 07:24:10|3877.9|3865.9|3877.2|3865.2|3877.9|3865.9|3877.2|3865.2|0
1614929060000|2021-03-05 07:24:20|3877.4|3865.4|3879.6|3867.6|3879.6|3867.6|3877.4|3865.4|0
1614929070000|2021-03-05 07:24:30|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|0
1614929100000|2021-03-05 07:25:00|3879.9|3867.9|3882.7|3870.7|3882.7|3870.7|3879.9|3867.9|0
1614929110000|2021-03-05 07:25:10|3882.9|3870.9|3882.8|3870.8|3882.9|3870.9|3881.3|3869.3|2
1614929120000|2021-03-05 07:25:20|3881.8|3869.8|3882.8|3870.8|3883.1|3871.1|3881.8|3869.8|0
1614929130000|2021-03-05 07:25:30|3882.1|3870.1|3881.4|3869.4|3882.1|3870.1|3881.4|3869.4|0
1614929140000|2021-03-05 07:25:40|3881.2|3869.2|3880.9|3868.9|3881.2|3869.2|3880.9|3868.9|0
1614929150000|2021-03-05 07:25:50|3880.4|3868.4|3880.4|3868.4|3880.4|3868.4|3880.4|3868.4|0
1614929160000|2021-03-05 07:26:00|3879.8|3867.8|3879.4|3867.4|3879.8|3867.8|3879.4|3867.4|0
1614929170000|2021-03-05 07:26:10|3879.6|3867.6|3880.4|3868.4|3880.4|3868.4|3879.6|3867.6|0
1614929200000|2021-03-05 07:26:40|3880.2|3868.2|3880.2|3868.2|3880.2|3868.2|3880.2|3868.2|0
1614929210000|2021-03-05 07:26:50|3880.4|3868.4|3879.7|3867.7|3880.4|3868.4|3879.7|3867.7|0
1614929240000|2021-03-05 07:27:20|3879.4|3867.4|3877.9|3865.9|3879.4|3867.4|3877.9|3865.9|5
1614929250000|2021-03-05 07:27:30|3877.6|3865.6|3877.4|3865.4|3877.6|3865.6|3877.4|3865.4|0
1614929260000|2021-03-05 07:27:40|3877.8|3865.8|3876.9|3864.9|3878.9|3866.9|3876.9|3864.9|0
1614929270000|2021-03-05 07:27:50|3877.1|3865.1|3877.4|3865.4|3877.4|3865.4|3877.1|3865.1|0
1614929280000|2021-03-05 07:28:00|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|0
1614929290000|2021-03-05 07:28:10|3877.1|3865.1|3878.8|3866.8|3878.8|3866.8|3877.1|3865.1|0
1614929300000|2021-03-05 07:28:20|3878.4|3866.4|3878.3|3866.3|3878.4|3866.4|3878.3|3866.3|0
1614929320000|2021-03-05 07:28:40|3878.4|3866.4|3879.9|3867.9|3880.1|3868.1|3878.4|3866.4|0
1614929330000|2021-03-05 07:28:50|3879.6|3867.6|3877.8|3865.8|3879.6|3867.6|3877.8|3865.8|0
1614929340000|2021-03-05 07:29:00|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|0
1614929350000|2021-03-05 07:29:10|3876.8|3864.8|3876.6|3864.6|3876.8|3864.8|3876.6|3864.6|0
1614929360000|2021-03-05 07:29:20|3876.1|3864.1|3875.7|3863.7|3876.1|3864.1|3875.7|3863.7|14
1614929370000|2021-03-05 07:29:30|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|0
1614929380000|2021-03-05 07:29:40|3874.1|3862.1|3873.7|3861.7|3874.3|3862.3|3873.7|3861.7|3
1614929390000|2021-03-05 07:29:50|3874.1|3862.1|3873.9|3861.9|3874.1|3862.1|3873.7|3861.7|0
1614929400000|2021-03-05 07:30:00|3874.2|3862.2|3874.6|3862.6|3874.6|3862.6|3874.2|3862.2|0
1614929410000|2021-03-05 07:30:10|3875.7|3863.7|3874.9|3862.9|3875.7|3863.7|3874.9|3862.9|2
1614929420000|2021-03-05 07:30:20|3874.7|3862.7|3873.4|3861.4|3874.7|3862.7|3873.4|3861.4|0
1614929430000|2021-03-05 07:30:30|3872.9|3860.9|3872.2|3860.2|3872.9|3860.9|3871.9|3859.9|0
1614929440000|2021-03-05 07:30:40|3872.4|3860.4|3872.6|3860.6|3872.6|3860.6|3871.7|3859.7|0
1614929450000|2021-03-05 07:30:50|3872.4|3860.4|3872.1|3860.1|3872.6|3860.6|3872.1|3860.1|0
1614929460000|2021-03-05 07:31:00|3872.3|3860.3|3870.7|3858.7|3872.3|3860.3|3870.7|3858.7|0
1614929470000|2021-03-05 07:31:10|3871.1|3859.1|3873.1|3861.1|3873.1|3861.1|3871.1|3859.1|0
1614929480000|2021-03-05 07:31:20|3873.6|3861.6|3873.4|3861.4|3873.6|3861.6|3873.4|3861.4|0
1614929490000|2021-03-05 07:31:30|3873.6|3861.6|3873.8|3861.8|3873.8|3861.8|3873.6|3861.6|0
1614929510000|2021-03-05 07:31:50|3874.3|3862.3|3875.6|3863.6|3875.6|3863.6|3874.3|3862.3|0
1614929520000|2021-03-05 07:32:00|3875.9|3863.9|3876.3|3864.3|3876.3|3864.3|3875.9|3863.9|0
1614929530000|2021-03-05 07:32:10|3876.8|3864.8|3875.2|3863.2|3877.1|3865.1|3875.2|3863.2|0
1614929540000|2021-03-05 07:32:20|3874.9|3862.9|3873.9|3861.9|3874.9|3862.9|3873.9|3861.9|0
1614929550000|2021-03-05 07:32:30|3873.6|3861.6|3873.1|3861.1|3873.6|3861.6|3873.1|3861.1|0
1614929560000|2021-03-05 07:32:40|3873.3|3861.3|3875.3|3863.3|3875.6|3863.6|3873.3|3861.3|0
1614929590000|2021-03-05 07:33:10|3875.6|3863.6|3876.3|3864.3|3876.3|3864.3|3875.6|3863.6|0
1614929600000|2021-03-05 07:33:20|3876.8|3864.8|3877.3|3865.3|3877.3|3865.3|3876.8|3864.8|0
1614929610000|2021-03-05 07:33:30|3876.9|3864.9|3875.2|3863.2|3876.9|3864.9|3875.2|3863.2|0
1614929620000|2021-03-05 07:33:40|3875.1|3863.1|3874.6|3862.6|3875.1|3863.1|3874.6|3862.6|0
1614929630000|2021-03-05 07:33:50|3874.9|3862.9|3873.9|3861.9|3874.9|3862.9|3873.9|3861.9|0
1614929640000|2021-03-05 07:34:00|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|0
1614929650000|2021-03-05 07:34:10|3873.7|3861.7|3873.6|3861.6|3873.7|3861.7|3873.6|3861.6|0
1614929660000|2021-03-05 07:34:20|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|0
1614929670000|2021-03-05 07:34:30|3874.4|3862.4|3875.7|3863.7|3875.7|3863.7|3874.4|3862.4|0
1614929690000|2021-03-05 07:34:50|3875.2|3863.2|3874.6|3862.6|3875.2|3863.2|3874.6|3862.6|0
1614929700000|2021-03-05 07:35:00|3874.2|3862.2|3874.1|3862.1|3874.2|3862.2|3874.1|3862.1|0
1614929710000|2021-03-05 07:35:10|3873.9|3861.9|3874.1|3862.1|3874.1|3862.1|3873.6|3861.6|0
1614929720000|2021-03-05 07:35:20|3873.7|3861.7|3873.1|3861.1|3873.7|3861.7|3873.1|3861.1|0
1614929740000|2021-03-05 07:35:40|3872.6|3860.6|3869.9|3857.9|3872.6|3860.6|3869.9|3857.9|0
1614929750000|2021-03-05 07:35:50|3869.6|3857.6|3868.2|3856.2|3869.6|3857.6|3868.2|3856.2|0
1614929760000|2021-03-05 07:36:00|3867.7|3855.7|3863.1|3851.1|3867.7|3855.7|3863.1|3851.1|2
1614929770000|2021-03-05 07:36:10|3862.9|3850.9|3862.4|3850.4|3863.6|3851.6|3862.4|3850.4|0
1614929780000|2021-03-05 07:36:20|3862.6|3850.6|3862.4|3850.4|3862.6|3850.6|3862.1|3850.1|0
1614929790000|2021-03-05 07:36:30|3862.6|3850.6|3863.4|3851.4|3863.4|3851.4|3861.1|3849.1|0
1614929800000|2021-03-05 07:36:40|3863.6|3851.6|3866.6|3854.6|3866.6|3854.6|3863.6|3851.6|0
1614929810000|2021-03-05 07:36:50|3866.7|3854.7|3867.2|3855.2|3867.2|3855.2|3866.7|3854.7|0
1614929820000|2021-03-05 07:37:00|3867.1|3855.1|3865.9|3853.9|3867.1|3855.1|3865.9|3853.9|0
1614929830000|2021-03-05 07:37:10|3866.2|3854.2|3866.4|3854.4|3866.4|3854.4|3866.2|3854.2|0
1614929840000|2021-03-05 07:37:20|3865.9|3853.9|3866.1|3854.1|3866.1|3854.1|3865.9|3853.9|0
1614929850000|2021-03-05 07:37:30|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|0
1614929860000|2021-03-05 07:37:40|3866.1|3854.1|3864.6|3852.6|3866.1|3854.1|3864.6|3852.6|0
1614929870000|2021-03-05 07:37:50|3864.9|3852.9|3865.4|3853.4|3866.1|3854.1|3864.9|3852.9|0
1614929880000|2021-03-05 07:38:00|3864.9|3852.9|3865.9|3853.9|3865.9|3853.9|3864.9|3852.9|0
1614929890000|2021-03-05 07:38:10|3865.4|3853.4|3869.1|3857.1|3869.1|3857.1|3865.4|3853.4|2
1614929900000|2021-03-05 07:38:20|3869.4|3857.4|3870.9|3858.9|3870.9|3858.9|3869.4|3857.4|0
1614929910000|2021-03-05 07:38:30|3870.2|3858.2|3869.7|3857.7|3870.2|3858.2|3869.2|3857.2|0
1614929920000|2021-03-05 07:38:40|3869.2|3857.2|3870.1|3858.1|3870.1|3858.1|3869|3857|0
1614929930000|2021-03-05 07:38:50|3870.2|3858.2|3871.6|3859.6|3871.6|3859.6|3870.2|3858.2|0
1614929940000|2021-03-05 07:39:00|3871.9|3859.9|3872.4|3860.4|3875.4|3863.4|3871.9|3859.9|0
1614929950000|2021-03-05 07:39:10|3873.1|3861.1|3872.2|3860.2|3873.1|3861.1|3871.4|3859.4|0
1614929960000|2021-03-05 07:39:20|3872|3860|3872.2|3860.2|3872.2|3860.2|3872|3860|0
1614929980000|2021-03-05 07:39:40|3872.5|3860.5|3871|3859|3873|3861|3871|3859|0
1614929990000|2021-03-05 07:39:50|3870.9|3858.9|3871.2|3859.2|3871.2|3859.2|3870.9|3858.9|0
1614930000000|2021-03-05 07:40:00|3871|3859|3871.7|3859.7|3871.7|3859.7|3871|3859|0
1614930010000|2021-03-05 07:40:10|3870.9|3858.9|3870|3858|3870.9|3858.9|3870|3858|0
1614930020000|2021-03-05 07:40:20|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1614930030000|2021-03-05 07:40:30|3870.7|3858.7|3870.2|3858.2|3870.7|3858.7|3870.2|3858.2|0
1614930070000|2021-03-05 07:41:10|3870.5|3858.5|3873.7|3861.7|3873.9|3861.9|3870.5|3858.5|0
1614930080000|2021-03-05 07:41:20|3874.2|3862.2|3871.9|3859.9|3874.2|3862.2|3871.9|3859.9|1
1614930090000|2021-03-05 07:41:30|3871.7|3859.7|3870.5|3858.5|3871.7|3859.7|3870.5|3858.5|0
1614930100000|2021-03-05 07:41:40|3870.9|3858.9|3871.2|3859.2|3871.2|3859.2|3870.9|3858.9|0
1614930110000|2021-03-05 07:41:50|3872|3860|3871.5|3859.5|3872|3860|3871.5|3859.5|0
1614930120000|2021-03-05 07:42:00|3872.2|3860.2|3873.5|3861.5|3873.5|3861.5|3872.2|3860.2|0
1614930130000|2021-03-05 07:42:10|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|0
1614930140000|2021-03-05 07:42:20|3874.2|3862.2|3875.5|3863.5|3875.7|3863.7|3874.2|3862.2|0
1614930150000|2021-03-05 07:42:30|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|0
1614930160000|2021-03-05 07:42:40|3874.8|3862.8|3873.4|3861.4|3874.8|3862.8|3872.9|3860.9|3
1614930170000|2021-03-05 07:42:50|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1614930180000|2021-03-05 07:43:00|3872.7|3860.7|3871.4|3859.4|3872.7|3860.7|3871.4|3859.4|0
1614930190000|2021-03-05 07:43:10|3871|3859|3871.4|3859.4|3871.4|3859.4|3871|3859|0
1614930210000|2021-03-05 07:43:30|3871.2|3859.2|3871|3859|3871.2|3859.2|3871|3859|0
1614930230000|2021-03-05 07:43:50|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1614930260000|2021-03-05 07:44:20|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|0
1614930280000|2021-03-05 07:44:40|3871.1|3859.1|3870.5|3858.5|3871.1|3859.1|3870.5|3858.5|0
1614930290000|2021-03-05 07:44:50|3870.2|3858.2|3870|3858|3870.2|3858.2|3870|3858|0
1614930300000|2021-03-05 07:45:00|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1614930310000|2021-03-05 07:45:10|3870.4|3858.4|3872.1|3860.1|3872.1|3860.1|3870.4|3858.4|0
1614930330000|2021-03-05 07:45:30|3871.6|3859.6|3871.2|3859.2|3871.6|3859.6|3871.2|3859.2|0
1614930350000|2021-03-05 07:45:50|3871|3859|3870.7|3858.7|3871|3859|3870.7|3858.7|0
1614930360000|2021-03-05 07:46:00|3870|3858|3870|3858|3870|3858|3870|3858|0
1614930370000|2021-03-05 07:46:10|3870.2|3858.2|3869.5|3857.5|3870.2|3858.2|3869.5|3857.5|0
1614930380000|2021-03-05 07:46:20|3869|3857|3867.8|3855.8|3869|3857|3867.8|3855.8|0
1614930390000|2021-03-05 07:46:30|3867.5|3855.5|3867.2|3855.2|3867.5|3855.5|3867.2|3855.2|0
1614930400000|2021-03-05 07:46:40|3867|3855|3866.9|3854.9|3867|3855|3866.5|3854.5|0
1614930420000|2021-03-05 07:47:00|3866.7|3854.7|3866.7|3854.7|3866.9|3854.9|3866.7|3854.7|0
1614930430000|2021-03-05 07:47:10|3866.9|3854.9|3867.9|3855.9|3867.9|3855.9|3866.9|3854.9|0
1614930440000|2021-03-05 07:47:20|3868.4|3856.4|3868.9|3856.9|3868.9|3856.9|3868.4|3856.4|0
1614930450000|2021-03-05 07:47:30|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|0
1614930460000|2021-03-05 07:47:40|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1614930470000|2021-03-05 07:47:50|3869.4|3857.4|3867.5|3855.5|3869.4|3857.4|3867.5|3855.5|0
1614930480000|2021-03-05 07:48:00|3866.9|3854.9|3866.5|3854.5|3866.9|3854.9|3866.5|3854.5|0
1614930490000|2021-03-05 07:48:10|3866.2|3854.2|3865.7|3853.7|3866.2|3854.2|3865.7|3853.7|0
1614930510000|2021-03-05 07:48:30|3865.5|3853.5|3865.5|3853.5|3865.7|3853.7|3865.5|3853.5|0
1614930530000|2021-03-05 07:48:50|3865.2|3853.2|3863.7|3851.7|3865.2|3853.2|3863.7|3851.7|0
1614930540000|2021-03-05 07:49:00|3864.4|3852.4|3864.2|3852.2|3864.6|3852.6|3864.2|3852.2|0
1614930550000|2021-03-05 07:49:10|3864.4|3852.4|3864.4|3852.4|3864.7|3852.7|3864.4|3852.4|0
1614930570000|2021-03-05 07:49:30|3864.2|3852.2|3865.1|3853.1|3865.1|3853.1|3864.2|3852.2|1
1614930580000|2021-03-05 07:49:40|3865.4|3853.4|3865.6|3853.6|3865.6|3853.6|3865.4|3853.4|0
1614930600000|2021-03-05 07:50:00|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|0
1614930610000|2021-03-05 07:50:10|3866.4|3854.4|3867.9|3855.9|3867.9|3855.9|3866.4|3854.4|0
1614930630000|2021-03-05 07:50:30|3868.1|3856.1|3868.6|3856.6|3868.6|3856.6|3868.1|3856.1|0
1614930640000|2021-03-05 07:50:40|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|0
1614930680000|2021-03-05 07:51:20|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1614930690000|2021-03-05 07:51:30|3870|3858|3869.2|3857.2|3870|3858|3869.1|3857.1|0
1614930700000|2021-03-05 07:51:40|3869.7|3857.7|3868.2|3856.2|3870.1|3858.1|3868.2|3856.2|0
1614930710000|2021-03-05 07:51:50|3867.9|3855.9|3867.2|3855.2|3867.9|3855.9|3867.2|3855.2|0
1614930720000|2021-03-05 07:52:00|3866.4|3854.4|3866.4|3854.4|3866.6|3854.6|3866.4|3854.4|0
1614930730000|2021-03-05 07:52:10|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|0
1614930740000|2021-03-05 07:52:20|3867.7|3855.7|3867.9|3855.9|3867.9|3855.9|3867.7|3855.7|0
1614930760000|2021-03-05 07:52:40|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|0
1614930770000|2021-03-05 07:52:50|3868.4|3856.4|3868.9|3856.9|3868.9|3856.9|3868.4|3856.4|0
1614930780000|2021-03-05 07:53:00|3869.1|3857.1|3868.9|3856.9|3869.1|3857.1|3868.9|3856.9|0
1614930800000|2021-03-05 07:53:20|3869.4|3857.4|3869.9|3857.9|3870.1|3858.1|3869.4|3857.4|0
1614930810000|2021-03-05 07:53:30|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|0
1614930820000|2021-03-05 07:53:40|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|0
1614930830000|2021-03-05 07:53:50|3870.2|3858.2|3871.4|3859.4|3871.4|3859.4|3870.2|3858.2|0
1614930840000|2021-03-05 07:54:00|3871.6|3859.6|3873.1|3861.1|3873.1|3861.1|3871.6|3859.6|0
1614930850000|2021-03-05 07:54:10|3872.9|3860.9|3870.9|3858.9|3872.9|3860.9|3870.7|3858.7|2
1614930860000|2021-03-05 07:54:20|3870|3858|3868.2|3856.2|3870|3858|3868.2|3856.2|0
1614930870000|2021-03-05 07:54:30|3868.4|3856.4|3868.9|3856.9|3868.9|3856.9|3868.4|3856.4|0
1614930880000|2021-03-05 07:54:40|3869.4|3857.4|3871.1|3859.1|3871.1|3859.1|3869.4|3857.4|0
1614930890000|2021-03-05 07:54:50|3871.4|3859.4|3869.2|3857.2|3871.6|3859.6|3869.2|3857.2|4
1614930900000|2021-03-05 07:55:00|3869.5|3857.5|3869.7|3857.7|3869.7|3857.7|3869.5|3857.5|4
1614930910000|2021-03-05 07:55:10|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|4
1614930940000|2021-03-05 07:55:40|3869.4|3857.4|3868.2|3856.2|3869.4|3857.4|3868.2|3856.2|0
1614930950000|2021-03-05 07:55:50|3868.1|3856.1|3867.4|3855.4|3868.1|3856.1|3867.4|3855.4|0
1614930960000|2021-03-05 07:56:00|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|0
1614931000000|2021-03-05 07:56:40|3866.7|3854.7|3866.4|3854.4|3866.7|3854.7|3866.4|3854.4|0
1614931010000|2021-03-05 07:56:50|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1614931020000|2021-03-05 07:57:00|3866.4|3854.4|3866.7|3854.7|3866.7|3854.7|3866.4|3854.4|0
1614931030000|2021-03-05 07:57:10|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|0
1614931040000|2021-03-05 07:57:20|3866.5|3854.5|3866.7|3854.7|3866.7|3854.7|3866.2|3854.2|0
1614931050000|2021-03-05 07:57:30|3865.9|3853.9|3864.2|3852.2|3865.9|3853.9|3862.7|3850.7|1
1614931060000|2021-03-05 07:57:40|3863.7|3851.7|3863|3851|3863.7|3851.7|3863|3851|0
1614931070000|2021-03-05 07:57:50|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|0
1614931080000|2021-03-05 07:58:00|3861.7|3849.7|3859|3847|3861.7|3849.7|3859|3847|0
1614931090000|2021-03-05 07:58:10|3859.4|3847.4|3859.5|3847.5|3859.9|3847.9|3859.4|3847.4|0
1614931100000|2021-03-05 07:58:20|3859.4|3847.4|3859.7|3847.7|3860.4|3848.4|3859|3847|0
1614931110000|2021-03-05 07:58:30|3860|3848|3858|3846|3860.5|3848.5|3857|3845|3
1614931120000|2021-03-05 07:58:40|3857.9|3845.9|3856.7|3844.7|3857.9|3845.9|3855.5|3843.5|2
1614931130000|2021-03-05 07:58:50|3857|3845|3856.4|3844.4|3857.2|3845.2|3856.4|3844.4|0
1614931140000|2021-03-05 07:59:00|3856.5|3844.5|3855.4|3843.4|3857.4|3845.4|3854|3842|1
1614931150000|2021-03-05 07:59:10|3854.2|3842.2|3855.9|3843.9|3856|3844|3854.2|3842.2|0
1614931160000|2021-03-05 07:59:20|3856.5|3844.5|3857.2|3845.2|3857.2|3845.2|3856.2|3844.2|2
1614931170000|2021-03-05 07:59:30|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|0
1614931180000|2021-03-05 07:59:40|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1614931190000|2021-03-05 07:59:50|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1614931200000|2021-03-05 08:00:00|3858|3846|3857.7|3845.7|3858|3846|3857.7|3845.7|0
1614931210000|2021-03-05 08:00:10|3857|3845|3856|3844|3857|3845|3856|3844|1
1614931220000|2021-03-05 08:00:20|3855.9|3843.9|3855.2|3843.2|3855.9|3843.9|3855|3843|0
1614931230000|2021-03-05 08:00:30|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|0
1614931240000|2021-03-05 08:00:40|3856.7|3844.7|3852.9|3840.9|3857.2|3845.2|3852.9|3840.9|0
1614931250000|2021-03-05 08:00:50|3852|3840|3852|3840|3852|3840|3852|3840|0
1614931260000|2021-03-05 08:01:00|3851.7|3839.7|3850.5|3838.5|3851.7|3839.7|3850.3|3838.3|0
1614931270000|2021-03-05 08:01:10|3851|3839|3851.8|3839.8|3851.8|3839.8|3850.5|3838.5|1
1614931280000|2021-03-05 08:01:20|3852.2|3840.2|3853.3|3841.3|3853.3|3841.3|3852.2|3840.2|0
1614931290000|2021-03-05 08:01:30|3853.5|3841.5|3853.8|3841.8|3853.8|3841.8|3853.3|3841.3|0
1614931300000|2021-03-05 08:01:40|3853.5|3841.5|3853.3|3841.3|3853.5|3841.5|3853.2|3841.2|0
1614931310000|2021-03-05 08:01:50|3853.5|3841.5|3854.2|3842.2|3854.3|3842.3|3853.5|3841.5|0
1614931340000|2021-03-05 08:02:20|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1614931370000|2021-03-05 08:02:50|3854.7|3842.7|3855.5|3843.5|3855.5|3843.5|3854.7|3842.7|0
1614931390000|2021-03-05 08:03:10|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1614931400000|2021-03-05 08:03:20|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|0
1614931410000|2021-03-05 08:03:30|3856|3844|3857.3|3845.3|3857.3|3845.3|3856|3844|0
1614931420000|2021-03-05 08:03:40|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|0
1614931430000|2021-03-05 08:03:50|3856.3|3844.3|3854.3|3842.3|3856.3|3844.3|3854.3|3842.3|0
1614931440000|2021-03-05 08:04:00|3854.5|3842.5|3853|3841|3855|3843|3853|3841|0
1614931450000|2021-03-05 08:04:10|3852.3|3840.3|3850.5|3838.5|3852.3|3840.3|3850.3|3838.3|0
1614931460000|2021-03-05 08:04:20|3850.3|3838.3|3851|3839|3851|3839|3850.3|3838.3|0
1614931470000|2021-03-05 08:04:30|3851.5|3839.5|3851.3|3839.3|3851.5|3839.5|3851.3|3839.3|0
1614931480000|2021-03-05 08:04:40|3852|3840|3851.8|3839.8|3852|3840|3851.8|3839.8|0
1614931490000|2021-03-05 08:04:50|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|0
1614931500000|2021-03-05 08:05:00|3852.2|3840.2|3853.3|3841.3|3854.3|3842.3|3852.2|3840.2|0
1614931510000|2021-03-05 08:05:10|3853|3841|3852.8|3840.8|3853|3841|3852.8|3840.8|0
1614931520000|2021-03-05 08:05:20|3852.5|3840.5|3851.3|3839.3|3852.5|3840.5|3851.3|3839.3|0
1614931530000|2021-03-05 08:05:30|3851.5|3839.5|3853|3841|3853|3841|3851.5|3839.5|0
1614931540000|2021-03-05 08:05:40|3852.4|3840.4|3852|3840|3852.4|3840.4|3852|3840|0
1614931560000|2021-03-05 08:06:00|3852.5|3840.5|3853.7|3841.7|3853.7|3841.7|3852.5|3840.5|0
1614931580000|2021-03-05 08:06:20|3854.3|3842.3|3854.5|3842.5|3854.5|3842.5|3854.3|3842.3|0
1614931590000|2021-03-05 08:06:30|3854.3|3842.3|3852.3|3840.3|3854.5|3842.5|3852.3|3840.3|0
1614931600000|2021-03-05 08:06:40|3853|3841|3852.5|3840.5|3853|3841|3852.5|3840.5|0
1614931610000|2021-03-05 08:06:50|3852.3|3840.3|3851.5|3839.5|3852.3|3840.3|3851.3|3839.3|0
1614931620000|2021-03-05 08:07:00|3851.3|3839.3|3851.3|3839.3|3851.5|3839.5|3851.3|3839.3|0
1614931630000|2021-03-05 08:07:10|3851.6|3839.6|3850.3|3838.3|3851.8|3839.8|3850.3|3838.3|0
1614931640000|2021-03-05 08:07:20|3850.5|3838.5|3850.3|3838.3|3850.5|3838.5|3850.3|3838.3|0
1614931650000|2021-03-05 08:07:30|3850.5|3838.5|3850.3|3838.3|3850.5|3838.5|3850.3|3838.3|0
1614931700000|2021-03-05 08:08:20|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1614931710000|2021-03-05 08:08:30|3848.1|3836.1|3847.3|3835.3|3848.1|3836.1|3847.3|3835.3|0
1614931720000|2021-03-05 08:08:40|3847.1|3835.1|3844|3832|3847.1|3835.1|3844|3832|4
1614931730000|2021-03-05 08:08:50|3842.6|3830.6|3842.5|3830.5|3842.6|3830.6|3842.5|3830.5|4
1614931740000|2021-03-05 08:09:00|3842.8|3830.8|3845.8|3833.8|3845.8|3833.8|3842.8|3830.8|0
1614931750000|2021-03-05 08:09:10|3846.3|3834.3|3846.8|3834.8|3846.8|3834.8|3846.3|3834.3|0
1614931760000|2021-03-05 08:09:20|3847.1|3835.1|3849|3837|3849|3837|3847.1|3835.1|0
1614931770000|2021-03-05 08:09:30|3848.1|3836.1|3849|3837|3849|3837|3848.1|3836.1|0
1614931780000|2021-03-05 08:09:40|3849.3|3837.3|3850|3838|3850.3|3838.3|3849.3|3837.3|0
1614931790000|2021-03-05 08:09:50|3849.8|3837.8|3847.8|3835.8|3849.8|3837.8|3847.8|3835.8|0
1614931800000|2021-03-05 08:10:00|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|0
1614931810000|2021-03-05 08:10:10|3847|3835|3847|3835|3847|3835|3846.8|3834.8|0
1614931820000|2021-03-05 08:10:20|3847.1|3835.1|3847|3835|3847.1|3835.1|3846.3|3834.3|0
1614931830000|2021-03-05 08:10:30|3846.8|3834.8|3847|3835|3847.1|3835.1|3846.8|3834.8|0
1614931840000|2021-03-05 08:10:40|3846.8|3834.8|3846.8|3834.8|3847|3835|3846.8|3834.8|0
1614931850000|2021-03-05 08:10:50|3847|3835|3847|3835|3847|3835|3846.6|3834.6|0
1614931860000|2021-03-05 08:11:00|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|0
1614931870000|2021-03-05 08:11:10|3847|3835|3847.5|3835.5|3847.5|3835.5|3847|3835|0
1614931880000|2021-03-05 08:11:20|3848|3836|3848|3836|3848|3836|3848|3836|0
1614931890000|2021-03-05 08:11:30|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614931900000|2021-03-05 08:11:40|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|0
1614931910000|2021-03-05 08:11:50|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614931920000|2021-03-05 08:12:00|3845.6|3833.6|3844.9|3832.9|3845.6|3833.6|3844.9|3832.9|0
1614931930000|2021-03-05 08:12:10|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|0
1614931940000|2021-03-05 08:12:20|3844.9|3832.9|3847.9|3835.9|3847.9|3835.9|3844.9|3832.9|0
1614931950000|2021-03-05 08:12:30|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.4|3834.4|1
1614931960000|2021-03-05 08:12:40|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.8|3834.8|0
1614931970000|2021-03-05 08:12:50|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|0
1614931980000|2021-03-05 08:13:00|3847.4|3835.4|3847.3|3835.3|3847.4|3835.4|3847.3|3835.3|0
1614932000000|2021-03-05 08:13:20|3846.6|3834.6|3844.9|3832.9|3846.6|3834.6|3844.9|3832.9|1
1614932050000|2021-03-05 08:14:10|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1614932070000|2021-03-05 08:14:30|3844.6|3832.6|3842.8|3830.8|3844.8|3832.8|3842.8|3830.8|2
1614932080000|2021-03-05 08:14:40|3843.3|3831.3|3841.9|3829.9|3843.3|3831.3|3841.9|3829.9|0
1614932090000|2021-03-05 08:14:50|3842.1|3830.1|3840.9|3828.9|3842.1|3830.1|3840.9|3828.9|0
1614932100000|2021-03-05 08:15:00|3840.8|3828.8|3840.6|3828.6|3840.8|3828.8|3839.4|3827.4|8
1614932110000|2021-03-05 08:15:10|3840.3|3828.3|3840.6|3828.6|3841.3|3829.3|3840.3|3828.3|0
1614932120000|2021-03-05 08:15:20|3840.4|3828.4|3840.3|3828.3|3840.4|3828.4|3839.7|3827.7|0
1614932130000|2021-03-05 08:15:30|3839.9|3827.9|3840.6|3828.6|3840.6|3828.6|3839.2|3827.2|4
1614932140000|2021-03-05 08:15:40|3840.4|3828.4|3837|3825|3840.4|3828.4|3837|3825|10
1614932150000|2021-03-05 08:15:50|3836.5|3824.5|3837.9|3825.9|3837.9|3825.9|3836.5|3824.5|0
1614932160000|2021-03-05 08:16:00|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3837.9|3825.9|0
1614932180000|2021-03-05 08:16:20|3838.4|3826.4|3840.2|3828.2|3840.4|3828.4|3838.2|3826.2|0
1614932190000|2021-03-05 08:16:30|3839.9|3827.9|3836.2|3824.2|3840.4|3828.4|3835.6|3823.6|5
1614932200000|2021-03-05 08:16:40|3836.4|3824.4|3835.9|3823.9|3836.4|3824.4|3835.9|3823.9|10
1614932220000|2021-03-05 08:17:00|3836.4|3824.4|3836.6|3824.6|3836.7|3824.7|3836.4|3824.4|0
1614932230000|2021-03-05 08:17:10|3837.9|3825.9|3839.1|3827.1|3839.1|3827.1|3837.9|3825.9|0
1614932240000|2021-03-05 08:17:20|3838.6|3826.6|3840.9|3828.9|3840.9|3828.9|3838.6|3826.6|0
1614932250000|2021-03-05 08:17:30|3841.2|3829.2|3842.7|3830.7|3843.6|3831.6|3841.2|3829.2|0
1614932260000|2021-03-05 08:17:40|3842.9|3830.9|3843.6|3831.6|3843.9|3831.9|3842.7|3830.7|0
1614932270000|2021-03-05 08:17:50|3843.2|3831.2|3843.4|3831.4|3843.6|3831.6|3843.1|3831.1|0
1614932280000|2021-03-05 08:18:00|3843.6|3831.6|3845.6|3833.6|3845.6|3833.6|3843.6|3831.6|0
1614932290000|2021-03-05 08:18:10|3845.4|3833.4|3845.6|3833.6|3846.6|3834.6|3844.6|3832.6|0
1614932300000|2021-03-05 08:18:20|3845.4|3833.4|3845.6|3833.6|3845.6|3833.6|3845.4|3833.4|0
1614932310000|2021-03-05 08:18:30|3845.7|3833.7|3845.7|3833.7|3846.1|3834.1|3845.7|3833.7|0
1614932320000|2021-03-05 08:18:40|3846.6|3834.6|3846.7|3834.7|3846.7|3834.7|3846.6|3834.6|0
1614932330000|2021-03-05 08:18:50|3847.1|3835.1|3846.4|3834.4|3847.1|3835.1|3846.4|3834.4|0
1614932340000|2021-03-05 08:19:00|3846.1|3834.1|3845.4|3833.4|3846.1|3834.1|3845.4|3833.4|0
1614932350000|2021-03-05 08:19:10|3845.1|3833.1|3844.4|3832.4|3845.1|3833.1|3844.4|3832.4|0
1614932360000|2021-03-05 08:19:20|3843.7|3831.7|3844.1|3832.1|3844.1|3832.1|3843.7|3831.7|0
1614932370000|2021-03-05 08:19:30|3844.4|3832.4|3845.1|3833.1|3845.1|3833.1|3844.4|3832.4|0
1614932380000|2021-03-05 08:19:40|3845.4|3833.4|3845.6|3833.6|3845.6|3833.6|3845.4|3833.4|0
1614932390000|2021-03-05 08:19:50|3846.2|3834.2|3846.6|3834.6|3846.6|3834.6|3846.2|3834.2|0
1614932400000|2021-03-05 08:20:00|3845.9|3833.9|3846.6|3834.6|3846.6|3834.6|3845.9|3833.9|0
1614932410000|2021-03-05 08:20:10|3845.9|3833.9|3843.9|3831.9|3845.9|3833.9|3843.9|3831.9|0
1614932420000|2021-03-05 08:20:20|3843.7|3831.7|3842.7|3830.7|3843.7|3831.7|3842.7|3830.7|0
1614932430000|2021-03-05 08:20:30|3842.2|3830.2|3841.7|3829.7|3842.2|3830.2|3841.7|3829.7|0
1614932440000|2021-03-05 08:20:40|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|0
1614932450000|2021-03-05 08:20:50|3840.9|3828.9|3841.7|3829.7|3841.7|3829.7|3840.9|3828.9|0
1614932460000|2021-03-05 08:21:00|3841.6|3829.6|3841.4|3829.4|3841.6|3829.6|3841.4|3829.4|0
1614932470000|2021-03-05 08:21:10|3841.1|3829.1|3840.9|3828.9|3841.1|3829.1|3840.9|3828.9|0
1614932480000|2021-03-05 08:21:20|3840.4|3828.4|3838.9|3826.9|3840.4|3828.4|3838.9|3826.9|0
1614932490000|2021-03-05 08:21:30|3839.2|3827.2|3839.7|3827.7|3839.7|3827.7|3839.2|3827.2|0
1614932500000|2021-03-05 08:21:40|3839.6|3827.6|3839.7|3827.7|3839.7|3827.7|3839.6|3827.6|0
1614932510000|2021-03-05 08:21:50|3839.2|3827.2|3839.9|3827.9|3839.9|3827.9|3839.2|3827.2|0
1614932520000|2021-03-05 08:22:00|3839.6|3827.6|3839.2|3827.2|3839.9|3827.9|3839.2|3827.2|0
1614932540000|2021-03-05 08:22:20|3839.5|3827.5|3839.9|3827.9|3839.9|3827.9|3839.5|3827.5|0
1614932550000|2021-03-05 08:22:30|3839.7|3827.7|3839.9|3827.9|3839.9|3827.9|3839.7|3827.7|0
1614932560000|2021-03-05 08:22:40|3839.7|3827.7|3839.9|3827.9|3839.9|3827.9|3839.4|3827.4|0
1614932570000|2021-03-05 08:22:50|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1614932580000|2021-03-05 08:23:00|3839.2|3827.2|3838.9|3826.9|3839.2|3827.2|3838.9|3826.9|0
1614932590000|2021-03-05 08:23:10|3838.5|3826.5|3837.2|3825.2|3838.5|3826.5|3837.2|3825.2|0
1614932600000|2021-03-05 08:23:20|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|0
1614932610000|2021-03-05 08:23:30|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1614932620000|2021-03-05 08:23:40|3837.4|3825.4|3836.5|3824.5|3837.4|3825.4|3836.5|3824.5|0
1614932630000|2021-03-05 08:23:50|3836.7|3824.7|3837.2|3825.2|3837.2|3825.2|3836.4|3824.4|0
1614932640000|2021-03-05 08:24:00|3837.9|3825.9|3839.9|3827.9|3839.9|3827.9|3837.9|3825.9|0
1614932650000|2021-03-05 08:24:10|3839|3827|3838.9|3826.9|3839|3827|3838.9|3826.9|0
1614932660000|2021-03-05 08:24:20|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1614932670000|2021-03-05 08:24:30|3839.2|3827.2|3839.4|3827.4|3839.4|3827.4|3838.9|3826.9|0
1614932680000|2021-03-05 08:24:40|3839.2|3827.2|3839.9|3827.9|3839.9|3827.9|3839.2|3827.2|0
1614932700000|2021-03-05 08:25:00|3839.5|3827.5|3837.9|3825.9|3839.5|3827.5|3837.9|3825.9|0
1614932710000|2021-03-05 08:25:10|3837.7|3825.7|3837.2|3825.2|3837.7|3825.7|3837.2|3825.2|0
1614932730000|2021-03-05 08:25:30|3836.7|3824.7|3836.5|3824.5|3836.7|3824.7|3836.5|3824.5|0
1614932740000|2021-03-05 08:25:40|3836.7|3824.7|3837.5|3825.5|3837.5|3825.5|3836.7|3824.7|0
1614932750000|2021-03-05 08:25:50|3838|3826|3838.5|3826.5|3838.5|3826.5|3838|3826|0
1614932770000|2021-03-05 08:26:10|3839|3827|3839.5|3827.5|3839.5|3827.5|3839|3827|0
1614932780000|2021-03-05 08:26:20|3840|3828|3840.2|3828.2|3840.2|3828.2|3839.7|3827.7|0
1614932790000|2021-03-05 08:26:30|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1614932800000|2021-03-05 08:26:40|3840.2|3828.2|3839.9|3827.9|3840.2|3828.2|3839.9|3827.9|0
1614932810000|2021-03-05 08:26:50|3840|3828|3840.2|3828.2|3840.2|3828.2|3840|3828|0
1614932820000|2021-03-05 08:27:00|3839.9|3827.9|3839.7|3827.7|3839.9|3827.9|3839.7|3827.7|0
1614932830000|2021-03-05 08:27:10|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|0
1614932850000|2021-03-05 08:27:30|3839.7|3827.7|3840.2|3828.2|3840.2|3828.2|3839.7|3827.7|0
1614932880000|2021-03-05 08:28:00|3840.4|3828.4|3840.9|3828.9|3840.9|3828.9|3840.4|3828.4|0
1614932900000|2021-03-05 08:28:20|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|3842.1|3830.1|1
1614932910000|2021-03-05 08:28:30|||||||||1
1614932920000|2021-03-05 08:28:40|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|0
1614932930000|2021-03-05 08:28:50|3842.5|3830.5|3842.7|3830.7|3842.7|3830.7|3842.5|3830.5|0
1614932940000|2021-03-05 08:29:00|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|0
1614932950000|2021-03-05 08:29:10|3842.7|3830.7|3844.2|3832.2|3844.2|3832.2|3842.7|3830.7|0
1614932960000|2021-03-05 08:29:20|3844.7|3832.7|3844.9|3832.9|3844.9|3832.9|3844.2|3832.2|0
1614932970000|2021-03-05 08:29:30|3844.2|3832.2|3845.3|3833.3|3845.3|3833.3|3844.2|3832.2|1
1614932980000|2021-03-05 08:29:40|3844.9|3832.9|3844.1|3832.1|3844.9|3832.9|3844.1|3832.1|0
1614932990000|2021-03-05 08:29:50|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|0
1614933030000|2021-03-05 08:30:30|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1614933050000|2021-03-05 08:30:50|3845.1|3833.1|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614933060000|2021-03-05 08:31:00|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614933070000|2021-03-05 08:31:10|3844.8|3832.8|3844.8|3832.8|3845.1|3833.1|3844.8|3832.8|0
1614933080000|2021-03-05 08:31:20|3844.9|3832.9|3845.3|3833.3|3845.3|3833.3|3844.9|3832.9|2
1614933090000|2021-03-05 08:31:30|||||||||2
1614933110000|2021-03-05 08:31:50|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1614933120000|2021-03-05 08:32:00|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614933130000|2021-03-05 08:32:10|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614933140000|2021-03-05 08:32:20|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|0
1614933150000|2021-03-05 08:32:30|3844.3|3832.3|3844.1|3832.1|3844.3|3832.3|3843.8|3831.8|0
1614933200000|2021-03-05 08:33:20|3844.6|3832.6|3844.1|3832.1|3844.6|3832.6|3844.1|3832.1|0
1614933210000|2021-03-05 08:33:30|3844.4|3832.4|3841.4|3829.4|3844.4|3832.4|3841.4|3829.4|1
1614933220000|2021-03-05 08:33:40|3841.2|3829.2|3841.1|3829.1|3841.2|3829.2|3841.1|3829.1|0
1614933230000|2021-03-05 08:33:50|3840.2|3828.2|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|0
1614933240000|2021-03-05 08:34:00|3840.4|3828.4|3840|3828|3840.4|3828.4|3840|3828|1
1614933280000|2021-03-05 08:34:40|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1614933300000|2021-03-05 08:35:00|3840|3828|3840|3828|3840|3828|3840|3828|0
1614933330000|2021-03-05 08:35:30|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1614933380000|2021-03-05 08:36:20|3839.4|3827.4|3838.5|3826.5|3840|3828|3838.5|3826.5|0
1614933390000|2021-03-05 08:36:30|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|0
1614933410000|2021-03-05 08:36:50|3838.9|3826.9|3839.9|3827.9|3839.9|3827.9|3838.9|3826.9|0
1614933420000|2021-03-05 08:37:00|3841.1|3829.1|3842.4|3830.4|3842.4|3830.4|3841.1|3829.1|0
1614933430000|2021-03-05 08:37:10|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1614933440000|2021-03-05 08:37:20|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|0
1614933450000|2021-03-05 08:37:30|3842.9|3830.9|3844.9|3832.9|3844.9|3832.9|3842.9|3830.9|0
1614933460000|2021-03-05 08:37:40|3845.1|3833.1|3844.7|3832.7|3845.1|3833.1|3844.7|3832.7|4
1614933480000|2021-03-05 08:38:00|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1614933490000|2021-03-05 08:38:10|3844.1|3832.1|3844.2|3832.2|3844.2|3832.2|3844.1|3832.1|0
1614933500000|2021-03-05 08:38:20|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1614933510000|2021-03-05 08:38:30|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|0
1614933520000|2021-03-05 08:38:40|3845|3833|3845.2|3833.2|3845.2|3833.2|3845|3833|0
1614933530000|2021-03-05 08:38:50|3844.5|3832.5|3843.9|3831.9|3844.5|3832.5|3843.9|3831.9|0
1614933540000|2021-03-05 08:39:00|3844|3832|3844|3832|3844|3832|3844|3832|0
1614933550000|2021-03-05 08:39:10|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|1
1614933570000|2021-03-05 08:39:30|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1614933580000|2021-03-05 08:39:40|3843.7|3831.7|3843.5|3831.5|3843.7|3831.7|3843.5|3831.5|0
1614933590000|2021-03-05 08:39:50|3843|3831|3842.5|3830.5|3843|3831|3842.5|3830.5|0
1614933620000|2021-03-05 08:40:20|3841.9|3829.9|3841.9|3829.9|3841.9|3829.9|3841.9|3829.9|0
1614933630000|2021-03-05 08:40:30|3841.5|3829.5|3841.4|3829.4|3841.5|3829.5|3841.4|3829.4|0
1614933640000|2021-03-05 08:40:40|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|0
1614933660000|2021-03-05 08:41:00|3842.4|3830.4|3842.2|3830.2|3842.4|3830.4|3842.2|3830.2|0
1614933670000|2021-03-05 08:41:10|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|0
1614933680000|2021-03-05 08:41:20|3842.9|3830.9|3842.9|3830.9|3842.9|3830.9|3842.9|3830.9|0
1614933700000|2021-03-05 08:41:40|3843.4|3831.4|3844.4|3832.4|3844.9|3832.9|3842.5|3830.5|0
1614933710000|2021-03-05 08:41:50|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.4|3832.4|0
1614933720000|2021-03-05 08:42:00|3844.2|3832.2|3844.6|3832.6|3844.6|3832.6|3844.2|3832.2|0
1614933730000|2021-03-05 08:42:10|3844.8|3832.8|3849.9|3837.9|3849.9|3837.9|3844.8|3832.8|15
1614933740000|2021-03-05 08:42:20|3851.5|3839.5|3850.6|3838.6|3851.5|3839.5|3850.1|3838.1|0
1614933750000|2021-03-05 08:42:30|3850.2|3838.2|3848.4|3836.4|3850.2|3838.2|3848.1|3836.1|0
1614933760000|2021-03-05 08:42:40|3847.9|3835.9|3845.8|3833.8|3848.4|3836.4|3845.6|3833.6|0
1614933770000|2021-03-05 08:42:50|3845.6|3833.6|3846.6|3834.6|3846.6|3834.6|3845.6|3833.6|1
1614933780000|2021-03-05 08:43:00|3847.1|3835.1|3847.4|3835.4|3847.4|3835.4|3847.1|3835.1|0
1614933790000|2021-03-05 08:43:10|3846.9|3834.9|3847.4|3835.4|3847.6|3835.6|3846.9|3834.9|0
1614933800000|2021-03-05 08:43:20|3847.1|3835.1|3845.9|3833.9|3847.1|3835.1|3845.9|3833.9|0
1614933810000|2021-03-05 08:43:30|3846.1|3834.1|3848|3836|3848|3836|3845.9|3833.9|5
1614933820000|2021-03-05 08:43:40|3848.4|3836.4|3848.7|3836.7|3848.7|3836.7|3848.4|3836.4|0
1614933830000|2021-03-05 08:43:50|3848.9|3836.9|3849.7|3837.7|3849.7|3837.7|3848.9|3836.9|0
1614933840000|2021-03-05 08:44:00|3849.9|3837.9|3851.1|3839.1|3851.1|3839.1|3849.9|3837.9|0
1614933850000|2021-03-05 08:44:10|3850.9|3838.9|3851.1|3839.1|3851.1|3839.1|3850.9|3838.9|0
1614933860000|2021-03-05 08:44:20|3850.9|3838.9|3851.3|3839.3|3851.3|3839.3|3850.9|3838.9|0
1614933870000|2021-03-05 08:44:30|3851.4|3839.4|3851.8|3839.8|3851.8|3839.8|3851.4|3839.4|0
1614933880000|2021-03-05 08:44:40|3852.1|3840.1|3854.4|3842.4|3854.4|3842.4|3852.1|3840.1|0
1614933890000|2021-03-05 08:44:50|3854|3842|3853.7|3841.7|3854|3842|3853.7|3841.7|0
1614933900000|2021-03-05 08:45:00|3853.5|3841.5|3853.5|3841.5|3853.5|3841.5|3852.8|3840.8|0
1614933910000|2021-03-05 08:45:10|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1614933920000|2021-03-05 08:45:20|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.2|3842.2|0
1614933930000|2021-03-05 08:45:30|3854.2|3842.2|3853.7|3841.7|3854.6|3842.6|3853.7|3841.7|1
1614933940000|2021-03-05 08:45:40|3852.9|3840.9|3853.1|3841.1|3853.3|3841.3|3852.9|3840.9|0
1614933960000|2021-03-05 08:46:00|3853.3|3841.3|3852.9|3840.9|3853.9|3841.9|3852.9|3840.9|0
1614933970000|2021-03-05 08:46:10|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1614933980000|2021-03-05 08:46:20|3851.7|3839.7|3851.8|3839.8|3851.8|3839.8|3851.7|3839.7|0
1614933990000|2021-03-05 08:46:30|3850.6|3838.6|3850.5|3838.5|3851.3|3839.3|3849.8|3837.8|0
1614934000000|2021-03-05 08:46:40|3850.7|3838.7|3850.5|3838.5|3851|3839|3850.5|3838.5|1
1614934010000|2021-03-05 08:46:50|3850.7|3838.7|3851|3839|3851|3839|3850.7|3838.7|1
1614934020000|2021-03-05 08:47:00|3851.5|3839.5|3850|3838|3851.7|3839.7|3849.9|3837.9|4
1614934040000|2021-03-05 08:47:20|3850.2|3838.2|3850.4|3838.4|3850.6|3838.6|3850.2|3838.2|0
1614934050000|2021-03-05 08:47:30|3850.6|3838.6|3850.2|3838.2|3850.6|3838.6|3850.2|3838.2|0
1614934060000|2021-03-05 08:47:40|3850.4|3838.4|3850.6|3838.6|3850.6|3838.6|3850.4|3838.4|0
1614934070000|2021-03-05 08:47:50|3850.2|3838.2|3850.2|3838.2|3850.6|3838.6|3850.2|3838.2|0
1614934080000|2021-03-05 08:48:00|3850.4|3838.4|3850.6|3838.6|3850.6|3838.6|3850.4|3838.4|0
1614934100000|2021-03-05 08:48:20|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1614934140000|2021-03-05 08:49:00|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.1|3836.1|0
1614934150000|2021-03-05 08:49:10|3849|3837|3849.2|3837.2|3849.2|3837.2|3849|3837|0
1614934160000|2021-03-05 08:49:20|3849|3837|3848.8|3836.8|3849|3837|3848.8|3836.8|0
1614934170000|2021-03-05 08:49:30|3849|3837|3849|3837|3849|3837|3848.8|3836.8|0
1614934190000|2021-03-05 08:49:50|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1614934200000|2021-03-05 08:50:00|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1614934240000|2021-03-05 08:50:40|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3
1614934250000|2021-03-05 08:50:50|3848|3836|3848|3836|3848|3836|3848|3836|1
1614934270000|2021-03-05 08:51:10|3848.1|3836.1|3848.5|3836.5|3848.5|3836.5|3848.1|3836.1|0
1614934280000|2021-03-05 08:51:20|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|0
1614934300000|2021-03-05 08:51:40|3848.5|3836.5|3848.6|3836.6|3848.6|3836.6|3848.5|3836.5|0
1614934320000|2021-03-05 08:52:00|3848.8|3836.8|3849.3|3837.3|3849.3|3837.3|3848.8|3836.8|0
1614934340000|2021-03-05 08:52:20|3849.5|3837.5|3850|3838|3850|3838|3849.5|3837.5|0
1614934360000|2021-03-05 08:52:40|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1614934370000|2021-03-05 08:52:50|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1614934380000|2021-03-05 08:53:00|3849|3837|3849|3837|3849|3837|3849|3837|0
1614934390000|2021-03-05 08:53:10|3848.5|3836.5|3848.6|3836.6|3848.6|3836.6|3848.5|3836.5|0
1614934400000|2021-03-05 08:53:20|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1614934410000|2021-03-05 08:53:30|3848.8|3836.8|3849|3837|3849|3837|3848.8|3836.8|0
1614934420000|2021-03-05 08:53:40|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1614934430000|2021-03-05 08:53:50|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1614934440000|2021-03-05 08:54:00|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1614934460000|2021-03-05 08:54:20|3848.6|3836.6|3849.1|3837.1|3849.1|3837.1|3848.6|3836.6|0
1614934480000|2021-03-05 08:54:40|3849.9|3837.9|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|4
1614934490000|2021-03-05 08:54:50|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|5
1614934500000|2021-03-05 08:55:00|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1614934510000|2021-03-05 08:55:10|3850.4|3838.4|3851.1|3839.1|3851.1|3839.1|3850.4|3838.4|4
1614934550000|2021-03-05 08:55:50|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1614934580000|2021-03-05 08:56:20|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1614934600000|2021-03-05 08:56:40|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1614934620000|2021-03-05 08:57:00|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1614934640000|2021-03-05 08:57:20|3850.9|3838.9|3851.9|3839.9|3851.9|3839.9|3850.9|3838.9|1
1614934650000|2021-03-05 08:57:30|3852.1|3840.1|3852.8|3840.8|3852.8|3840.8|3852.1|3840.1|0
1614934660000|2021-03-05 08:57:40|3853|3841|3853|3841|3853|3841|3853|3841|0
1614934670000|2021-03-05 08:57:50|3853.5|3841.5|3854.5|3842.5|3854.5|3842.5|3853.5|3841.5|0
1614934680000|2021-03-05 08:58:00|3854.9|3842.9|3854.7|3842.7|3855.2|3843.2|3854.7|3842.7|0
1614934690000|2021-03-05 08:58:10|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3854.9|3842.9|2
1614934700000|2021-03-05 08:58:20|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|0
1614934710000|2021-03-05 08:58:30|3857.2|3845.2|3856.8|3844.8|3857.2|3845.2|3856.8|3844.8|11
1614934720000|2021-03-05 08:58:40|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1614934730000|2021-03-05 08:58:50|3855.5|3843.5|3852.1|3840.1|3855.5|3843.5|3852.1|3840.1|0
1614934740000|2021-03-05 08:59:00|3852.6|3840.6|3852.8|3840.8|3852.8|3840.8|3852.6|3840.6|0
1614934750000|2021-03-05 08:59:10|3852.6|3840.6|3851.8|3839.8|3852.6|3840.6|3851.8|3839.8|0
1614934760000|2021-03-05 08:59:20|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|0
1614934770000|2021-03-05 08:59:30|3852.3|3840.3|3851.8|3839.8|3852.3|3840.3|3851.8|3839.8|0
1614934790000|2021-03-05 08:59:50|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1614934800000|2021-03-05 09:00:00|3850.4|3838.4|3850.9|3838.9|3850.9|3838.9|3850.4|3838.4|0
1614934810000|2021-03-05 09:00:10|3851.1|3839.1|3851.4|3839.4|3851.4|3839.4|3851.1|3839.1|0
1614934820000|2021-03-05 09:00:20|3851.6|3839.6|3851.6|3839.6|3852.1|3840.1|3851.6|3839.6|0
1614934830000|2021-03-05 09:00:30|3851.3|3839.3|3851.1|3839.1|3851.3|3839.3|3851.1|3839.1|0
1614934840000|2021-03-05 09:00:40|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1614934860000|2021-03-05 09:01:00|3850.4|3838.4|3847.6|3835.6|3850.4|3838.4|3847.6|3835.6|7
1614934870000|2021-03-05 09:01:10|3847.1|3835.1|3846.9|3834.9|3847.1|3835.1|3846.9|3834.9|0
1614934880000|2021-03-05 09:01:20|3846.7|3834.7|3846.4|3834.4|3847.1|3835.1|3846.4|3834.4|0
1614934890000|2021-03-05 09:01:30|3845.7|3833.7|3845.6|3833.6|3846.2|3834.2|3845.6|3833.6|2
1614934900000|2021-03-05 09:01:40|3845.4|3833.4|3846.9|3834.9|3846.9|3834.9|3844.1|3832.1|0
1614934910000|2021-03-05 09:01:50|3846.7|3834.7|3844.6|3832.6|3846.9|3834.9|3844.6|3832.6|0
1614934920000|2021-03-05 09:02:00|3844.4|3832.4|3844.3|3832.3|3844.6|3832.6|3844.3|3832.3|0
1614934930000|2021-03-05 09:02:10|3843.9|3831.9|3843.4|3831.4|3843.9|3831.9|3843.4|3831.4|0
1614934940000|2021-03-05 09:02:20|3842.9|3830.9|3841.6|3829.6|3842.9|3830.9|3841.6|3829.6|0
1614934950000|2021-03-05 09:02:30|3841.4|3829.4|3840.4|3828.4|3841.6|3829.6|3840.4|3828.4|0
1614934960000|2021-03-05 09:02:40|3840.2|3828.2|3839.6|3827.6|3840.4|3828.4|3839.4|3827.4|0
1614934970000|2021-03-05 09:02:50|3840.1|3828.1|3840.6|3828.6|3840.6|3828.6|3840.1|3828.1|0
1614934980000|2021-03-05 09:03:00|3840.9|3828.9|3842.2|3830.2|3842.2|3830.2|3840.4|3828.4|0
1614934990000|2021-03-05 09:03:10|3842.6|3830.6|3842.4|3830.4|3842.7|3830.7|3842.1|3830.1|0
1614935000000|2021-03-05 09:03:20|3842.7|3830.7|3843.4|3831.4|3843.4|3831.4|3842.7|3830.7|0
1614935010000|2021-03-05 09:03:30|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1614935020000|2021-03-05 09:03:40|3843.8|3831.8|3843.6|3831.6|3843.8|3831.8|3843.6|3831.6|0
1614935030000|2021-03-05 09:03:50|3843.7|3831.7|3843.9|3831.9|3843.9|3831.9|3843.7|3831.7|0
1614935050000|2021-03-05 09:04:10|3844.1|3832.1|3844.6|3832.6|3844.6|3832.6|3843.9|3831.9|0
1614935060000|2021-03-05 09:04:20|3844.9|3832.9|3847.1|3835.1|3847.1|3835.1|3844.9|3832.9|0
1614935070000|2021-03-05 09:04:30|3847.6|3835.6|3849.4|3837.4|3849.4|3837.4|3847.6|3835.6|0
1614935080000|2021-03-05 09:04:40|3849.9|3837.9|3851.6|3839.6|3851.6|3839.6|3849.7|3837.7|0
1614935090000|2021-03-05 09:04:50|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3850.9|3838.9|0
1614935100000|2021-03-05 09:05:00|3851.1|3839.1|3851.4|3839.4|3851.4|3839.4|3850.9|3838.9|0
1614935110000|2021-03-05 09:05:10|3851.6|3839.6|3852.1|3840.1|3852.1|3840.1|3851.6|3839.6|0
1614935120000|2021-03-05 09:05:20|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1614935130000|2021-03-05 09:05:30|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|0
1614935140000|2021-03-05 09:05:40|3852.4|3840.4|3851.9|3839.9|3852.4|3840.4|3851.9|3839.9|0
1614935150000|2021-03-05 09:05:50|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1614935160000|2021-03-05 09:06:00|3852.6|3840.6|3853.4|3841.4|3853.4|3841.4|3852.6|3840.6|0
1614935170000|2021-03-05 09:06:10|3853.6|3841.6|3854.1|3842.1|3854.1|3842.1|3853.6|3841.6|0
1614935180000|2021-03-05 09:06:20|3853.6|3841.6|3853.4|3841.4|3853.6|3841.6|3853.4|3841.4|0
1614935190000|2021-03-05 09:06:30|3852.8|3840.8|3851.4|3839.4|3852.8|3840.8|3851.4|3839.4|0
1614935200000|2021-03-05 09:06:40|3851.1|3839.1|3850.4|3838.4|3851.1|3839.1|3850.4|3838.4|0
1614935220000|2021-03-05 09:07:00|3850.1|3838.1|3849.9|3837.9|3850.1|3838.1|3849.9|3837.9|0
1614935230000|2021-03-05 09:07:10|3849.6|3837.6|3849.2|3837.2|3849.6|3837.6|3849.2|3837.2|0
1614935240000|2021-03-05 09:07:20|3848.7|3836.7|3848.2|3836.2|3848.7|3836.7|3848.2|3836.2|0
1614935250000|2021-03-05 09:07:30|3847.9|3835.9|3847.7|3835.7|3847.9|3835.9|3847.7|3835.7|0
1614935260000|2021-03-05 09:07:40|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614935270000|2021-03-05 09:07:50|3847.7|3835.7|3846.4|3834.4|3847.7|3835.7|3846.4|3834.4|0
1614935280000|2021-03-05 09:08:00|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1614935290000|2021-03-05 09:08:10|3845.6|3833.6|3845.4|3833.4|3845.6|3833.6|3845.4|3833.4|0
1614935300000|2021-03-05 09:08:20|3845.1|3833.1|3845.3|3833.3|3845.3|3833.3|3844.6|3832.6|0
1614935310000|2021-03-05 09:08:30|3844.1|3832.1|3843.5|3831.5|3844.1|3832.1|3843.2|3831.2|5
1614935320000|2021-03-05 09:08:40|3843.7|3831.7|3843.7|3831.7|3844.4|3832.4|3843.7|3831.7|0
1614935330000|2021-03-05 09:08:50|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|0
1614935340000|2021-03-05 09:09:00|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1614935350000|2021-03-05 09:09:10|3844.4|3832.4|3844.9|3832.9|3844.9|3832.9|3844.4|3832.4|0
1614935360000|2021-03-05 09:09:20|3845.2|3833.2|3844.4|3832.4|3845.4|3833.4|3844.4|3832.4|0
1614935380000|2021-03-05 09:09:40|3845|3833|3845.4|3833.4|3845.4|3833.4|3845|3833|0
1614935390000|2021-03-05 09:09:50|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1614935400000|2021-03-05 09:10:00|3845.2|3833.2|3845.7|3833.7|3845.7|3833.7|3845.2|3833.2|1
1614935420000|2021-03-05 09:10:20|3845.2|3833.2|3844.7|3832.7|3845.2|3833.2|3844.7|3832.7|0
1614935430000|2021-03-05 09:10:30|3844.2|3832.2|3842.9|3830.9|3844.2|3832.2|3842.9|3830.9|0
1614935440000|2021-03-05 09:10:40|3843.2|3831.2|3843.5|3831.5|3843.5|3831.5|3843.2|3831.2|0
1614935450000|2021-03-05 09:10:50|3843.2|3831.2|3841.4|3829.4|3843.2|3831.2|3841.4|3829.4|0
1614935460000|2021-03-05 09:11:00|3841.7|3829.7|3840|3828|3841.9|3829.9|3840|3828|0
1614935470000|2021-03-05 09:11:10|3840.3|3828.3|3840.5|3828.5|3840.5|3828.5|3840|3828|0
1614935480000|2021-03-05 09:11:20|3840.7|3828.7|3841.4|3829.4|3841.4|3829.4|3840.5|3828.5|0
1614935490000|2021-03-05 09:11:30|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|0
1614935500000|2021-03-05 09:11:40|3842|3830|3842.2|3830.2|3842.2|3830.2|3842|3830|0
1614935510000|2021-03-05 09:11:50|3842.5|3830.5|3842.2|3830.2|3842.7|3830.7|3841.7|3829.7|0
1614935530000|2021-03-05 09:12:10|3842|3830|3841.7|3829.7|3842|3830|3841.4|3829.4|0
1614935540000|2021-03-05 09:12:20|3842|3830|3842.2|3830.2|3842.2|3830.2|3842|3830|0
1614935550000|2021-03-05 09:12:30|3843.7|3831.7|3844.2|3832.2|3844.2|3832.2|3843.7|3831.7|0
1614935560000|2021-03-05 09:12:40|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|1
1614935580000|2021-03-05 09:13:00|3844.2|3832.2|3844|3832|3844.2|3832.2|3844|3832|0
1614935590000|2021-03-05 09:13:10|3844.5|3832.5|3845.7|3833.7|3845.7|3833.7|3844.5|3832.5|0
1614935610000|2021-03-05 09:13:30|3845.3|3833.3|3845.2|3833.2|3845.3|3833.3|3845.2|3833.2|0
1614935620000|2021-03-05 09:13:40|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3
1614935630000|2021-03-05 09:13:50|3844.4|3832.4|3846.2|3834.2|3846.2|3834.2|3844.4|3832.4|9
1614935640000|2021-03-05 09:14:00|3846|3834|3846|3834|3846|3834|3846|3834|0
1614935650000|2021-03-05 09:14:10|3846.2|3834.2|3846|3834|3846.2|3834.2|3846|3834|0
1614935670000|2021-03-05 09:14:30|3845.7|3833.7|3845.5|3833.5|3845.7|3833.7|3845.5|3833.5|0
1614935690000|2021-03-05 09:14:50|3846|3834|3846|3834|3846|3834|3846|3834|0
1614935700000|2021-03-05 09:15:00|3845.3|3833.3|3843.4|3831.4|3845.3|3833.3|3843.4|3831.4|1
1614935710000|2021-03-05 09:15:10|3843.7|3831.7|3841|3829|3843.7|3831.7|3841|3829|0
1614935720000|2021-03-05 09:15:20|3841.2|3829.2|3841|3829|3842|3830|3841|3829|0
1614935740000|2021-03-05 09:15:40|3841.5|3829.5|3841.6|3829.6|3841.6|3829.6|3841|3829|0
1614935750000|2021-03-05 09:15:50|3842|3830|3842|3830|3842|3830|3842|3830|0
1614935760000|2021-03-05 09:16:00|3842.3|3830.3|3843.2|3831.2|3843.2|3831.2|3842.3|3830.3|0
1614935780000|2021-03-05 09:16:20|3844|3832|3843.5|3831.5|3844|3832|3843.5|3831.5|0
1614935790000|2021-03-05 09:16:30|3843.8|3831.8|3844|3832|3844|3832|3843.8|3831.8|0
1614935800000|2021-03-05 09:16:40|3843.8|3831.8|3843.5|3831.5|3843.8|3831.8|3843.5|3831.5|0
1614935810000|2021-03-05 09:16:50|3843.2|3831.2|3843.5|3831.5|3843.5|3831.5|3843|3831|0
1614935820000|2021-03-05 09:17:00|3843.2|3831.2|3841.5|3829.5|3843.2|3831.2|3841.5|3829.5|0
1614935830000|2021-03-05 09:17:10|3841.2|3829.2|3841|3829|3841.2|3829.2|3841|3829|0
1614935860000|2021-03-05 09:17:40|3839.8|3827.8|3839|3827|3840.1|3828.1|3838.7|3826.7|2
1614935870000|2021-03-05 09:17:50|3838.5|3826.5|3838.1|3826.1|3838.6|3826.6|3837.6|3825.6|0
1614935880000|2021-03-05 09:18:00|3837.6|3825.6|3838.1|3826.1|3838.1|3826.1|3837.6|3825.6|0
1614935890000|2021-03-05 09:18:10|3838.5|3826.5|3839.3|3827.3|3839.3|3827.3|3838.5|3826.5|0
1614935900000|2021-03-05 09:18:20|3839.6|3827.6|3841|3829|3841|3829|3839.6|3827.6|0
1614935910000|2021-03-05 09:18:30|3840.8|3828.8|3840.6|3828.6|3840.8|3828.8|3840.5|3828.5|0
1614935920000|2021-03-05 09:18:40|3840.3|3828.3|3840.1|3828.1|3840.3|3828.3|3840.1|3828.1|2
1614935930000|2021-03-05 09:18:50|3840.5|3828.5|3840.6|3828.6|3840.8|3828.8|3840.5|3828.5|0
1614935940000|2021-03-05 09:19:00|3840.5|3828.5|3839.5|3827.5|3840.5|3828.5|3839.5|3827.5|0
1614935950000|2021-03-05 09:19:10|3839|3827|3839.1|3827.1|3839.1|3827.1|3839|3827|0
1614935960000|2021-03-05 09:19:20|3839.8|3827.8|3840.3|3828.3|3840.3|3828.3|3839.8|3827.8|0
1614935970000|2021-03-05 09:19:30|3840|3828|3840.6|3828.6|3840.6|3828.6|3840|3828|0
1614935980000|2021-03-05 09:19:40|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.6|3828.6|0
1614935990000|2021-03-05 09:19:50|3840.6|3828.6|3841.5|3829.5|3841.5|3829.5|3840.6|3828.6|0
1614936000000|2021-03-05 09:20:00|3841.6|3829.6|3842.4|3830.4|3842.6|3830.6|3841.6|3829.6|0
1614936020000|2021-03-05 09:20:20|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|0
1614936030000|2021-03-05 09:20:30|3841.4|3829.4|3840.3|3828.3|3841.4|3829.4|3840.3|3828.3|0
1614936040000|2021-03-05 09:20:40|3839.4|3827.4|3839.8|3827.8|3840.6|3828.6|3839.4|3827.4|0
1614936050000|2021-03-05 09:20:50|3839.9|3827.9|3840.6|3828.6|3840.6|3828.6|3839.9|3827.9|0
1614936060000|2021-03-05 09:21:00|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|0
1614936070000|2021-03-05 09:21:10|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|0
1614936080000|2021-03-05 09:21:20|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614936090000|2021-03-05 09:21:30|3839.9|3827.9|3839.8|3827.8|3839.9|3827.9|3839.8|3827.8|0
1614936100000|2021-03-05 09:21:40|3840.1|3828.1|3839.9|3827.9|3840.1|3828.1|3839.9|3827.9|0
1614936110000|2021-03-05 09:21:50|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614936120000|2021-03-05 09:22:00|3840.6|3828.6|3839.4|3827.4|3840.6|3828.6|3839.4|3827.4|0
1614936130000|2021-03-05 09:22:10|3839.3|3827.3|3839.6|3827.6|3839.6|3827.6|3839.3|3827.3|0
1614936150000|2021-03-05 09:22:30|3839.4|3827.4|3839.1|3827.1|3839.4|3827.4|3839.1|3827.1|0
1614936160000|2021-03-05 09:22:40|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|0
1614936170000|2021-03-05 09:22:50|3840.4|3828.4|3840.6|3828.6|3840.6|3828.6|3840.3|3828.3|0
1614936180000|2021-03-05 09:23:00|3841.1|3829.1|3841.6|3829.6|3841.6|3829.6|3841.1|3829.1|0
1614936190000|2021-03-05 09:23:10|3841.3|3829.3|3841.1|3829.1|3841.3|3829.3|3841.1|3829.1|0
1614936200000|2021-03-05 09:23:20|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1614936210000|2021-03-05 09:23:30|3842.4|3830.4|3842.8|3830.8|3842.8|3830.8|3842.4|3830.4|0
1614936240000|2021-03-05 09:24:00|3843.1|3831.1|3842.8|3830.8|3843.5|3831.5|3842.8|3830.8|0
1614936250000|2021-03-05 09:24:10|3843.1|3831.1|3843.3|3831.3|3843.3|3831.3|3843.1|3831.1|0
1614936260000|2021-03-05 09:24:20|3842.6|3830.6|3840.9|3828.9|3842.6|3830.6|3840.9|3828.9|1
1614936270000|2021-03-05 09:24:30|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|0
1614936280000|2021-03-05 09:24:40|3841.8|3829.8|3841.6|3829.6|3841.8|3829.8|3841.6|3829.6|0
1614911400000|2021-03-05 02:30:00|3801.9|3789.9|3799.8|3787.8|3801.9|3789.9|3798.6|3786.6|1
1614911410000|2021-03-05 02:30:10|3800.8|3788.8|3804.5|3792.5|3804.7|3792.7|3800.8|3788.8|6
1614911420000|2021-03-05 02:30:20|3804.2|3792.2|3810|3798|3810.3|3798.3|3802.9|3790.9|2
1614911430000|2021-03-05 02:30:30|3810.2|3798.2|3811.3|3799.3|3811.8|3799.8|3809.7|3797.7|0
1614911440000|2021-03-05 02:30:40|3811.7|3799.7|3807.7|3795.7|3812.8|3800.8|3807.2|3795.2|5
1614911450000|2021-03-05 02:30:50|3807.9|3795.9|3807.9|3795.9|3808.6|3796.6|3807.7|3795.7|1
1614911460000|2021-03-05 02:31:00|3808.2|3796.2|3810.3|3798.3|3811.9|3798.3|3808.2|3795.2|1
1614911470000|2021-03-05 02:31:10|3811.3|3799.3|3815.1|3803.1|3815.1|3803.1|3811.3|3799.3|0
1614911480000|2021-03-05 02:31:20|3814.4|3802.4|3816.6|3804.6|3816.7|3804.7|3814.4|3802.4|0
1614911490000|2021-03-05 02:31:30|3816.4|3804.4|3817.4|3805.4|3818.4|3805.7|3815.7|3802.4|0
1614911500000|2021-03-05 02:31:40|3817.9|3805.9|3819.9|3807.9|3819.9|3807.9|3817.9|3805.9|1
1614911510000|2021-03-05 02:31:50|3818.2|3806.2|3819.1|3807.1|3821.4|3807.9|3818.2|3805.4|2
1614911520000|2021-03-05 02:32:00|3818.9|3806.9|3814.2|3802.2|3818.9|3806.9|3813.9|3801.9|1
1614911530000|2021-03-05 02:32:10|3813.5|3801.5|3814|3802|3814|3802|3813.5|3801.5|0
1614911540000|2021-03-05 02:32:20|3813.7|3801.7|3814.4|3802.4|3814.9|3802.9|3812.7|3800.7|1
1614911550000|2021-03-05 02:32:30|3813.4|3801.4|3813.2|3801.2|3813.9|3801.9|3812.7|3800.7|1
1614911560000|2021-03-05 02:32:40|3813.4|3801.4|3811.7|3799.7|3813.4|3801.4|3811.4|3799.4|7
1614911570000|2021-03-05 02:32:50|3811.9|3799.9|3809.8|3797.8|3811.9|3799.9|3809.8|3797.8|1
1614911580000|2021-03-05 02:33:00|3810.1|3798.1|3811.2|3799.2|3811.2|3799.2|3810.1|3798.1|0
1614911590000|2021-03-05 02:33:10|3811.9|3799.9|3812.7|3800.7|3812.7|3800.7|3811.9|3799.9|1
1614911600000|2021-03-05 02:33:20|3813|3801|3814.7|3802.7|3814.7|3802.7|3813|3801|0
1614911610000|2021-03-05 02:33:30|3814.4|3802.4|3814.2|3802.2|3814.4|3802.4|3814.2|3802.2|0
1614911620000|2021-03-05 02:33:40|3814.5|3802.5|3815.2|3803.2|3815.2|3803.2|3814.5|3802.5|0
1614911630000|2021-03-05 02:33:50|3814.7|3802.7|3814.5|3802.5|3814.7|3802.7|3814.5|3802.5|0
1614911640000|2021-03-05 02:34:00|3815|3803|3814.7|3802.7|3816|3804|3814.5|3802.5|2
1614911650000|2021-03-05 02:34:10|3814.9|3802.9|3814.7|3802.7|3814.9|3802.9|3814.7|3802.7|0
1614911660000|2021-03-05 02:34:20|3814.2|3802.2|3813.9|3801.9|3814.2|3802.2|3813.9|3801.9|2
1614911670000|2021-03-05 02:34:30|3813.4|3801.4|3813.2|3801.2|3813.4|3801.4|3813.2|3801.2|0
1614911680000|2021-03-05 02:34:40|3813.7|3801.7|3813.2|3801.2|3813.7|3801.7|3813.2|3801.2|0
1614911690000|2021-03-05 02:34:50|3813.7|3801.7|3811.6|3799.6|3813.7|3801.7|3811.6|3799.6|3
1614911700000|2021-03-05 02:35:00|3813.7|3801.7|3812.4|3800.4|3813.7|3801.7|3812.4|3800.4|16
1614911710000|2021-03-05 02:35:10|3812.9|3800.9|3812.4|3800.4|3812.9|3800.9|3812.4|3800.4|0
1614911720000|2021-03-05 02:35:20|3812.7|3800.7|3812.9|3800.9|3813.2|3801.2|3812.4|3800.4|1
1614911730000|2021-03-05 02:35:30|3813.1|3801.1|3814.1|3802.1|3814.1|3802.1|3812.9|3800.9|0
1614911740000|2021-03-05 02:35:40|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|0
1614911750000|2021-03-05 02:35:50|3815.4|3803.4|3814.2|3802.2|3815.9|3803.9|3814.2|3802.2|28
1614911760000|2021-03-05 02:36:00|||||||||1
1614911780000|2021-03-05 02:36:20|3813.9|3801.9|3814.2|3802.2|3814.2|3802.2|3813.7|3801.7|0
1614911790000|2021-03-05 02:36:30|3814.9|3802.9|3817|3805|3817|3805|3814.9|3802.9|1
1614911800000|2021-03-05 02:36:40|3817.2|3805.2|3820.9|3808.9|3820.9|3808.9|3817.2|3805.2|0
1614911810000|2021-03-05 02:36:50|3820.4|3808.4|3823.1|3811.1|3823.1|3811.1|3820.4|3808.4|1
1614911820000|2021-03-05 02:37:00|3823.7|3811.7|3826.1|3814.1|3826.1|3814.1|3823.5|3811.5|0
1614911830000|2021-03-05 02:37:10|3826.7|3814.7|3825.9|3813.9|3826.7|3814.7|3825.4|3813.4|0
1614911840000|2021-03-05 02:37:20|3825.7|3813.7|3827.1|3815.1|3827.7|3815.7|3825.7|3813.7|0
1614911850000|2021-03-05 02:37:30|3827.4|3815.4|3828.7|3816.7|3828.7|3816.7|3826.9|3814.9|17
1614911860000|2021-03-05 02:37:40|3828.5|3816.5|3827.1|3815.1|3828.9|3816.9|3826.1|3814.1|9
1614911870000|2021-03-05 02:37:50|3826.9|3814.9|3826.9|3814.9|3827.6|3815.6|3825.3|3813.3|3
1614911880000|2021-03-05 02:38:00|3827.1|3815.1|3827.9|3815.9|3827.9|3815.9|3827.1|3815.1|0
1614911890000|2021-03-05 02:38:10|3827.6|3815.6|3827.9|3815.9|3827.9|3815.9|3827.2|3815.2|0
1614911900000|2021-03-05 02:38:20|3828.2|3816.2|3828.1|3816.1|3828.4|3816.4|3827.9|3815.9|0
1614911910000|2021-03-05 02:38:30|3827.7|3815.7|3827.4|3815.4|3829.2|3817.2|3827.4|3815.4|0
1614911920000|2021-03-05 02:38:40|3829|3817|3829.9|3817.9|3830.2|3818.2|3829|3817|0
1614911930000|2021-03-05 02:38:50|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1614911940000|2021-03-05 02:39:00|3830.6|3818.6|3830.2|3818.2|3830.6|3818.6|3830.2|3818.2|0
1614911950000|2021-03-05 02:39:10|3830.4|3818.4|3831.2|3819.2|3831.2|3819.2|3830.4|3818.4|0
1614911960000|2021-03-05 02:39:20|3831.4|3819.4|3831.7|3819.7|3831.9|3819.9|3831.4|3819.4|0
1614911990000|2021-03-05 02:39:50|3831.4|3819.4|3832.2|3820.2|3832.2|3820.2|3831.4|3819.4|0
1614912000000|2021-03-05 02:40:00|3832.1|3820.1|3830.2|3818.2|3832.1|3820.1|3830.2|3818.2|0
1614912010000|2021-03-05 02:40:10|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|0
1614912020000|2021-03-05 02:40:20|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|0
1614912030000|2021-03-05 02:40:30|3830.6|3818.6|3830.7|3818.7|3830.7|3818.7|3830.6|3818.6|0
1614912040000|2021-03-05 02:40:40|3831.1|3819.1|3833.6|3821.6|3833.6|3821.6|3831.1|3819.1|3
1614912050000|2021-03-05 02:40:50|3833.9|3821.9|3831.3|3819.3|3833.9|3821.9|3830.1|3818.1|7
1614912060000|2021-03-05 02:41:00|3830.6|3818.6|3830.8|3818.8|3830.8|3818.8|3830.4|3818.4|2
1614912070000|2021-03-05 02:41:10|3830.6|3818.6|3831.8|3819.8|3831.8|3819.8|3830.3|3818.3|15
1614912080000|2021-03-05 02:41:20|3831.6|3819.6|3833.3|3821.3|3833.3|3821.3|3831.5|3819.5|8
1614912090000|2021-03-05 02:41:30|3832.9|3820.9|3833.1|3821.1|3833.4|3821.4|3832.6|3820.6|4
1614912100000|2021-03-05 02:41:40|3833.3|3821.3|3832.9|3820.9|3833.4|3821.4|3832.5|3820.5|16
1614912110000|2021-03-05 02:41:50|3833|3821|3833|3821|3833|3821|3832.5|3820.5|0
1614912120000|2021-03-05 02:42:00|3833.4|3821.4|3836.5|3824.5|3836.5|3824.5|3833|3821|3
1614912130000|2021-03-05 02:42:10|3836.9|3824.9|3837.4|3825.4|3837.4|3825.4|3836.9|3824.9|0
1614912140000|2021-03-05 02:42:20|3837.9|3825.9|3836.9|3824.9|3837.9|3825.9|3836.7|3824.7|0
1614912150000|2021-03-05 02:42:30|3837.4|3825.4|3838.2|3826.2|3838.2|3826.2|3837.4|3825.4|0
1614912160000|2021-03-05 02:42:40|3838.4|3826.4|3838.2|3826.2|3838.4|3826.4|3837.9|3825.9|0
1614912170000|2021-03-05 02:42:50|3838.1|3826.1|3841.7|3829.7|3841.7|3829.7|3838.1|3826.1|0
1614912180000|2021-03-05 02:43:00|3841.2|3829.2|3839.4|3827.4|3841.2|3829.2|3839.4|3827.4|1
1614912190000|2021-03-05 02:43:10|3839.7|3827.7|3840.4|3828.4|3840.9|3828.9|3839.4|3827.4|0
1614912200000|2021-03-05 02:43:20|3840.9|3828.9|3837.9|3825.9|3840.9|3828.9|3837.9|3825.9|1
1614912210000|2021-03-05 02:43:30|3837.2|3825.2|3839.4|3827.4|3839.4|3827.4|3836.2|3824.2|0
1614912220000|2021-03-05 02:43:40|3840.1|3828.1|3840.7|3828.7|3841.4|3829.4|3840.1|3828.1|0
1614912230000|2021-03-05 02:43:50|3840.4|3828.4|3841.4|3829.4|3842.2|3830.2|3840|3828|0
1614912240000|2021-03-05 02:44:00|3841.2|3829.2|3842.4|3830.4|3842.4|3830.4|3840.2|3828.2|0
1614912250000|2021-03-05 02:44:10|3842.9|3830.9|3843.4|3831.4|3843.4|3831.4|3842.9|3830.9|0
1614912260000|2021-03-05 02:44:20|3844.4|3832.4|3843.7|3831.7|3844.9|3832.9|3843.7|3831.7|0
1614912280000|2021-03-05 02:44:40|3843.9|3831.9|3843.7|3831.7|3843.9|3831.9|3843.7|3831.7|0
1614912290000|2021-03-05 02:44:50|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|0
1614912300000|2021-03-05 02:45:00|3843.7|3831.7|3842.5|3830.5|3843.7|3831.7|3842.5|3830.5|0
1614912320000|2021-03-05 02:45:20|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|1
1614912330000|2021-03-05 02:45:30|3841|3829|3841|3829|3841|3829|3841|3829|0
1614912340000|2021-03-05 02:45:40|3841.5|3829.5|3841.4|3829.4|3841.5|3829.5|3841.4|3829.4|1
1614912350000|2021-03-05 02:45:50|3841.5|3829.5|3841.4|3829.4|3841.5|3829.5|3841.4|3829.4|0
1614912360000|2021-03-05 02:46:00|3841|3829|3840.9|3828.9|3841.4|3829.4|3840.9|3828.9|0
1614912380000|2021-03-05 02:46:20|3841.2|3829.2|3840.2|3828.2|3841.4|3829.4|3839.9|3827.9|3
1614912390000|2021-03-05 02:46:30|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1614912400000|2021-03-05 02:46:40|3840|3828|3840.2|3828.2|3840.2|3828.2|3840|3828|0
1614912410000|2021-03-05 02:46:50|3840|3828|3840.5|3828.5|3840.5|3828.5|3840|3828|0
1614912420000|2021-03-05 02:47:00|3840.7|3828.7|3841.9|3829.9|3841.9|3829.9|3840.7|3828.7|0
1614912440000|2021-03-05 02:47:20|3842.2|3830.2|3841.7|3829.7|3842.2|3830.2|3841.7|3829.7|0
1614912450000|2021-03-05 02:47:30|3842|3830|3841.7|3829.7|3842.2|3830.2|3841.3|3829.3|0
1614912460000|2021-03-05 02:47:40|3842.2|3830.2|3843.8|3831.8|3843.8|3831.8|3842.2|3830.2|5
1614912490000|2021-03-05 02:48:10|3844|3832|3843.8|3831.8|3844|3832|3843.8|3831.8|1
1614912500000|2021-03-05 02:48:20|3844.3|3832.3|3844.5|3832.5|3844.5|3832.5|3844.3|3832.3|1
1614912510000|2021-03-05 02:48:30|3845.2|3833.2|3844.5|3832.5|3845.2|3833.2|3844.5|3832.5|0
1614912520000|2021-03-05 02:48:40|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|0
1614912530000|2021-03-05 02:48:50|3844.4|3832.4|3844.7|3832.7|3844.7|3832.7|3844.2|3832.2|0
1614912540000|2021-03-05 02:49:00|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.4|3832.4|0
1614912550000|2021-03-05 02:49:10|3844.6|3832.6|3844.2|3832.2|3844.6|3832.6|3844.2|3832.2|0
1614912590000|2021-03-05 02:49:50|3845.2|3833.2|3845.9|3833.9|3845.9|3833.9|3845.2|3833.2|0
1614912610000|2021-03-05 02:50:10|3845.4|3833.4|3845.2|3833.2|3845.4|3833.4|3845.2|3833.2|0
1614912620000|2021-03-05 02:50:20|3844.7|3832.7|3845.2|3833.2|3845.2|3833.2|3844.5|3832.5|2
1614912630000|2021-03-05 02:50:30|3845|3833|3845.2|3833.2|3845.2|3833.2|3845|3833|0
1614912640000|2021-03-05 02:50:40|3845|3833|3845.7|3833.7|3845.7|3833.7|3844.5|3832.5|0
1614912650000|2021-03-05 02:50:50|3846.2|3834.2|3848|3836|3848|3836|3844.9|3832.9|10
1614912660000|2021-03-05 02:51:00|3848.5|3836.5|3850.2|3838.2|3850.5|3838.5|3848.5|3836.5|0
1614912680000|2021-03-05 02:51:20|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1614912690000|2021-03-05 02:51:30|3850|3838|3850|3838|3850.2|3838.2|3850|3838|0
1614912700000|2021-03-05 02:51:40|3850.4|3838.4|3850.2|3838.2|3850.4|3838.4|3850.2|3838.2|0
1614912710000|2021-03-05 02:51:50|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1614912720000|2021-03-05 02:52:00|3849.9|3837.9|3850.9|3838.9|3850.9|3838.9|3849.9|3837.9|0
1614912730000|2021-03-05 02:52:10|3850.7|3838.7|3849.9|3837.9|3850.7|3838.7|3849.9|3837.9|0
1614912740000|2021-03-05 02:52:20|3850.5|3838.5|3850.9|3838.9|3850.9|3838.9|3850.5|3838.5|0
1614912750000|2021-03-05 02:52:30|3851|3839|3852.4|3840.4|3853.9|3841.9|3851|3839|5
1614912760000|2021-03-05 02:52:40|3852.5|3840.5|3851.4|3839.4|3852.5|3840.5|3851.4|3839.4|2
1614912770000|2021-03-05 02:52:50|3851.2|3839.2|3851|3839|3851.2|3839.2|3850.9|3838.9|0
1614912780000|2021-03-05 02:53:00|3851.2|3839.2|3852.9|3840.9|3852.9|3840.9|3851.2|3839.2|1
1614912790000|2021-03-05 02:53:10|3852.7|3840.7|3852.7|3840.7|3854.6|3842.6|3852.4|3840.4|2
1614912800000|2021-03-05 02:53:20|3853.1|3841.1|3852.7|3840.7|3853.1|3841.1|3852.7|3840.7|0
1614912810000|2021-03-05 02:53:30|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|0
1614912820000|2021-03-05 02:53:40|3853.4|3841.4|3853.2|3841.2|3853.4|3841.4|3853.2|3841.2|0
1614912830000|2021-03-05 02:53:50|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3851.8|3839.8|3
1614912840000|2021-03-05 02:54:00|3853.1|3841.1|3852.6|3840.6|3853.1|3841.1|3852.1|3840.1|3
1614912850000|2021-03-05 02:54:10|3852.8|3840.8|3852.9|3840.9|3852.9|3840.9|3850.6|3838.6|3
1614912860000|2021-03-05 02:54:20|3853.4|3841.4|3854.6|3842.6|3854.6|3842.6|3853.4|3841.4|0
1614912870000|2021-03-05 02:54:30|3854.9|3842.9|3856.1|3844.1|3856.6|3844.6|3854.9|3842.9|10
1614912880000|2021-03-05 02:54:40|3856.4|3844.4|3857.1|3845.1|3857.1|3845.1|3855.8|3843.8|6
1614912890000|2021-03-05 02:54:50|3857.6|3845.6|3859.6|3847.6|3859.6|3847.6|3857.6|3845.6|5
1614912900000|2021-03-05 02:55:00|3859.9|3847.9|3864.3|3852.3|3864.4|3852.4|3859.9|3847.9|1
1614912910000|2021-03-05 02:55:10|3864.1|3852.1|3864.1|3852.1|3864.9|3852.9|3864.1|3852.1|1
1614912920000|2021-03-05 02:55:20|3864.4|3852.4|3863.6|3851.6|3864.4|3852.4|3863.6|3851.6|1
1614912930000|2021-03-05 02:55:30|3863.3|3851.3|3863.6|3851.6|3863.6|3851.6|3863.3|3851.3|1
1614912940000|2021-03-05 02:55:40|3863.9|3851.9|3864.7|3852.7|3864.7|3852.7|3863.9|3851.9|0
1614912950000|2021-03-05 02:55:50|3864.2|3852.2|3863.9|3851.9|3864.2|3852.2|3863.9|3851.9|0
1614912960000|2021-03-05 02:56:00|3864.1|3852.1|3865.8|3853.8|3865.8|3853.8|3864.1|3852.1|0
1614912970000|2021-03-05 02:56:10|3865.6|3853.6|3866.5|3854.5|3868.1|3856.1|3865.6|3853.6|68
1614912980000|2021-03-05 02:56:20|3866.8|3854.8|3866.3|3854.3|3867.2|3855.2|3866.3|3854.3|12
1614912990000|2021-03-05 02:56:30|3868.8|3856.8|3869.5|3857.5|3874|3858.4|3868.8|3856.8|8
1614913000000|2021-03-05 02:56:40|3869.2|3857.2|3874.2|3862.2|3874.5|3862.5|3868.7|3856.7|5
1614913010000|2021-03-05 02:56:50|3874.5|3862.5|3874.2|3862.2|3874.5|3862.5|3874.2|3862.2|1
1614913020000|2021-03-05 02:57:00|3874.4|3862.4|3873.1|3861.1|3874.4|3862.4|3873.1|3861.1|4
1614913030000|2021-03-05 02:57:10|3873.4|3861.4|3873.1|3861.1|3873.4|3861.4|3873.1|3861.1|7
1614913040000|2021-03-05 02:57:20|3873.3|3861.3|3874.3|3862.3|3874.6|3862.6|3873.1|3861.1|3
1614913050000|2021-03-05 02:57:30|3873.9|3861.9|3873.8|3861.8|3873.9|3861.9|3873.8|3861.8|16
1614913060000|2021-03-05 02:57:40|3873.4|3861.4|3873.1|3861.1|3873.4|3861.4|3872.8|3860.8|4
1614913070000|2021-03-05 02:57:50|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3
1614913080000|2021-03-05 02:58:00|3872.9|3860.9|3873.6|3861.6|3874.1|3862.1|3872.9|3860.9|2
1614913090000|2021-03-05 02:58:10|3873.4|3861.4|3873.6|3861.6|3873.6|3861.6|3872.9|3860.9|2
1614913100000|2021-03-05 02:58:20|3873.4|3861.4|3872.9|3860.9|3873.6|3861.6|3872.6|3860.6|23
1614913110000|2021-03-05 02:58:30|3873.2|3861.2|3872.9|3860.9|3873.2|3861.2|3872.9|3860.9|0
1614913120000|2021-03-05 02:58:40|3873.2|3861.2|3872.9|3860.9|3873.2|3861.2|3872.9|3860.9|0
1614913130000|2021-03-05 02:58:50|3873.1|3861.1|3873.6|3861.6|3873.6|3861.6|3873.1|3861.1|0
1614913140000|2021-03-05 02:59:00|3873.3|3861.3|3873.9|3861.9|3874.4|3862.4|3873.3|3861.3|3
1614913150000|2021-03-05 02:59:10|3874.9|3862.9|3874.9|3862.9|3875.9|3863.9|3874.6|3862.6|2
1614913160000|2021-03-05 02:59:20|3875.1|3863.1|3876.6|3864.6|3876.6|3864.6|3874.9|3862.9|5
1614913170000|2021-03-05 02:59:30|3877|3865|3876.3|3864.3|3877.6|3865.6|3876.3|3864.3|2
1614913180000|2021-03-05 02:59:40|3874.1|3862.1|3874.6|3862.6|3874.6|3862.6|3873.8|3861.8|0
1614913190000|2021-03-05 02:59:50|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|0
1614913200000|2021-03-05 03:00:00|3874.6|3862.6|3876.1|3864.1|3876.6|3864.6|3874.6|3862.6|0
1614913210000|2021-03-05 03:00:10|3876.5|3864.5|3874|3862|3876.5|3864.5|3873.5|3861.5|0
1614913220000|2021-03-05 03:00:20|3873.6|3861.6|3872.5|3860.5|3873.6|3861.6|3872.3|3860.3|1
1614913230000|2021-03-05 03:00:30|3872.3|3860.3|3872|3860|3872.3|3860.3|3872|3860|0
1614913240000|2021-03-05 03:00:40|3872.3|3860.3|3872|3860|3872.8|3860.8|3871.5|3859.5|1
1614913250000|2021-03-05 03:00:50|3871.5|3859.5|3871|3859|3872|3860|3871|3859|0
1614913260000|2021-03-05 03:01:00|3870.6|3858.6|3870.9|3858.9|3872.3|3860.3|3869.6|3857.6|3
1614913270000|2021-03-05 03:01:10|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|0
1614913280000|2021-03-05 03:01:20|3871.4|3859.4|3875.5|3863.5|3875.6|3863.6|3871.4|3859.4|1
1614913290000|2021-03-05 03:01:30|3876.1|3864.1|3878.7|3866.7|3878.7|3866.7|3875.2|3863.2|8
1614913300000|2021-03-05 03:01:40|3878.9|3866.9|3879.3|3867.3|3879.9|3867.9|3878.9|3866.9|2
1614913310000|2021-03-05 03:01:50|3879.6|3867.6|3880.5|3868.5|3880.5|3868.5|3879.3|3867.3|2
1614913320000|2021-03-05 03:02:00|3880.3|3868.3|3879.5|3867.5|3880.3|3868.3|3878.5|3866.5|1
1614913330000|2021-03-05 03:02:10|3879|3867|3879.5|3867.5|3880|3868|3878.5|3866.5|0
1614913340000|2021-03-05 03:02:20|3879.8|3867.8|3878.6|3866.6|3880|3868|3878.6|3866.6|0
1614913350000|2021-03-05 03:02:30|3878.8|3866.8|3879.3|3867.3|3879.3|3867.3|3878.6|3866.6|7
1614913360000|2021-03-05 03:02:40|3880.1|3868.1|3881.4|3869.4|3881.4|3869.4|3879.5|3867.5|9
1614913370000|2021-03-05 03:02:50|3880.5|3868.5|3878|3866|3880.5|3868.5|3878|3866|9
1614913380000|2021-03-05 03:03:00|3876.7|3864.7|3877|3865|3877|3865|3876.3|3864.3|5
1614913390000|2021-03-05 03:03:10|3876.7|3864.7|3877|3865|3877|3865|3876.5|3864.5|0
1614913400000|2021-03-05 03:03:20|3877.7|3865.7|3878.3|3866.3|3878.3|3866.3|3877.7|3865.7|5
1614913410000|2021-03-05 03:03:30|3878.8|3866.8|3879.3|3867.3|3879.3|3867.3|3878.8|3866.8|0
1614913420000|2021-03-05 03:03:40|3879.8|3867.8|3881.8|3869.8|3882.3|3870.3|3879.8|3867.8|5
1614913430000|2021-03-05 03:03:50|3882|3870|3880.3|3868.3|3882.2|3870.2|3880.3|3868.3|3
1614913440000|2021-03-05 03:04:00|3881|3869|3881.8|3869.8|3882.2|3870.2|3881|3869|0
1614913450000|2021-03-05 03:04:10|3881.5|3869.5|3878.5|3866.5|3881.5|3869.5|3878.5|3866.5|0
1614913460000|2021-03-05 03:04:20|||||||||1
1614913480000|2021-03-05 03:04:40|3878.7|3866.7|3878.6|3866.6|3879|3867|3878.6|3866.6|3
1614913490000|2021-03-05 03:04:50|3878.2|3866.2|3877.9|3865.9|3878.2|3866.2|3877.9|3865.9|0
1614913500000|2021-03-05 03:05:00|3877.7|3865.7|3877.1|3865.1|3877.7|3865.7|3877.1|3865.1|0
1614913510000|2021-03-05 03:05:10|3876.7|3864.7|3879.1|3867.1|3879.1|3867.1|3876.5|3864.5|6
1614913520000|2021-03-05 03:05:20|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|1
1614913530000|2021-03-05 03:05:30|3879.1|3867.1|3878.7|3866.7|3879.1|3867.1|3878.7|3866.7|1
1614913540000|2021-03-05 03:05:40|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1614913550000|2021-03-05 03:05:50|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|1
1614913590000|2021-03-05 03:06:30|3878.1|3866.1|3878.7|3866.7|3878.7|3866.7|3876.6|3864.6|0
1614913610000|2021-03-05 03:06:50|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|1
1614913660000|2021-03-05 03:07:40|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|1
1614913680000|2021-03-05 03:08:00|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1614913700000|2021-03-05 03:08:20|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|0
1614913710000|2021-03-05 03:08:30|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|0
1614913740000|2021-03-05 03:09:00|3878.7|3866.7|3878.7|3866.7|3878.9|3866.9|3878.7|3866.7|0
1614913750000|2021-03-05 03:09:10|3878.9|3866.9|3878.2|3866.2|3878.9|3866.9|3878.2|3866.2|0
1614913760000|2021-03-05 03:09:20|3878.4|3866.4|3878.7|3866.7|3878.7|3866.7|3878.4|3866.4|0
1614913770000|2021-03-05 03:09:30|3878.9|3866.9|3878.9|3866.9|3878.9|3866.9|3878.7|3866.7|0
1614913780000|2021-03-05 03:09:40|3878.7|3866.7|3877.4|3865.4|3878.7|3866.7|3877.4|3865.4|0
1614913790000|2021-03-05 03:09:50|3876.7|3864.7|3875.9|3863.9|3876.7|3864.7|3875.7|3863.7|0
1614913800000|2021-03-05 03:10:00|3875|3863|3875.4|3863.4|3875.4|3863.4|3874.2|3862.2|2
1614913810000|2021-03-05 03:10:10|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|3875.9|3863.9|0
1614913820000|2021-03-05 03:10:20|3877|3865|3877.5|3865.5|3877.5|3865.5|3877|3865|12
1614913830000|2021-03-05 03:10:30|||||||||3
1614913840000|2021-03-05 03:10:40|3878|3866|3878.3|3866.3|3878.5|3866.5|3878|3866|7
1614913850000|2021-03-05 03:10:50|3878.5|3866.5|3878.5|3866.5|3878.8|3866.8|3878.5|3866.5|3
1614913860000|2021-03-05 03:11:00|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|0
1614913870000|2021-03-05 03:11:10|||||||||1
1614913890000|2021-03-05 03:11:30|3878.5|3866.5|3878.3|3866.3|3878.5|3866.5|3878.3|3866.3|2
1614913900000|2021-03-05 03:11:40|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1614913910000|2021-03-05 03:11:50|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|2
1614913920000|2021-03-05 03:12:00|3878.5|3866.5|3878.3|3866.3|3878.5|3866.5|3878.3|3866.3|10
1614913940000|2021-03-05 03:12:20|||||||||1
1614913950000|2021-03-05 03:12:30|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1614913960000|2021-03-05 03:12:40|3879|3867|3878.5|3866.5|3879|3867|3878.5|3866.5|0
1614913980000|2021-03-05 03:13:00|3879|3867|3880.3|3868.3|3880.5|3868.5|3879|3867|17
1614913990000|2021-03-05 03:13:10|3880|3868|3880|3868|3880|3868|3879.3|3867.3|0
1614914000000|2021-03-05 03:13:20|3879.8|3867.8|3880.5|3868.5|3880.5|3868.5|3879.8|3867.8|0
1614914020000|2021-03-05 03:13:40|3880.3|3868.3|3879.6|3867.6|3880.3|3868.3|3879.6|3867.6|0
1614914040000|2021-03-05 03:14:00|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1614914050000|2021-03-05 03:14:10|3878.8|3866.8|3878.5|3866.5|3878.8|3866.8|3878.3|3866.3|0
1614914070000|2021-03-05 03:14:30|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|2
1614914080000|2021-03-05 03:14:40|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1614914090000|2021-03-05 03:14:50|3878.3|3866.3|3878.5|3866.5|3878.5|3866.5|3878.3|3866.3|0
1614914100000|2021-03-05 03:15:00|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|3878.5|3866.5|0
1614914110000|2021-03-05 03:15:10|3879.3|3867.3|3879.5|3867.5|3879.5|3867.5|3879.3|3867.3|0
1614914120000|2021-03-05 03:15:20|3879|3867|3878.3|3866.3|3879|3867|3878.3|3866.3|1
1614914130000|2021-03-05 03:15:30|||||||||1
1614914140000|2021-03-05 03:15:40|||||||||1
1614914150000|2021-03-05 03:15:50|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|1
1614914160000|2021-03-05 03:16:00|3878.3|3866.3|3878.5|3866.5|3878.5|3866.5|3878.3|3866.3|0
1614914170000|2021-03-05 03:16:10|3878.3|3866.3|3877.8|3865.8|3878.3|3866.3|3877.8|3865.8|0
1614914180000|2021-03-05 03:16:20|3877.3|3865.3|3880|3868|3880|3868|3876.3|3864.3|4
1614914190000|2021-03-05 03:16:30|3879.3|3867.3|3877.1|3865.1|3879.3|3867.3|3877.1|3865.1|4
1614914200000|2021-03-05 03:16:40|3875.8|3863.8|3877.5|3865.5|3877.8|3865.8|3875.8|3863.8|1
1614914210000|2021-03-05 03:16:50|3876.8|3864.8|3875.9|3863.9|3877.3|3865.3|3875.9|3863.9|0
1614914220000|2021-03-05 03:17:00|3876.3|3864.3|3875.7|3863.7|3876.4|3864.4|3875.7|3863.7|0
1614914230000|2021-03-05 03:17:10|3874.9|3862.9|3874.4|3862.4|3874.9|3862.9|3874.4|3862.4|0
1614914240000|2021-03-05 03:17:20|3874.9|3862.9|3874.6|3862.6|3874.9|3862.9|3874.6|3862.6|0
1614914250000|2021-03-05 03:17:30|3874.4|3862.4|3872.9|3860.9|3874.4|3862.4|3872.9|3860.9|0
1614914260000|2021-03-05 03:17:40|3872.4|3860.4|3873.1|3861.1|3873.1|3861.1|3872.4|3860.4|0
1614914270000|2021-03-05 03:17:50|3872.9|3860.9|3872.1|3860.1|3872.9|3860.9|3871.9|3859.9|0
1614914280000|2021-03-05 03:18:00|3871.9|3859.9|3871.9|3859.9|3872.1|3860.1|3871.4|3859.4|1
1614914290000|2021-03-05 03:18:10|3871.4|3859.4|3870.4|3858.4|3871.8|3859.8|3870.4|3858.4|0
1614914300000|2021-03-05 03:18:20|3869.9|3857.9|3867.4|3855.4|3869.9|3857.9|3867.4|3855.4|0
1614914310000|2021-03-05 03:18:30|3866.6|3854.6|3866.4|3854.4|3867.3|3855.3|3866.4|3854.4|0
1614914320000|2021-03-05 03:18:40|3866.1|3854.1|3867.4|3855.4|3867.4|3855.4|3866.1|3854.1|0
1614914330000|2021-03-05 03:18:50|3867.9|3855.9|3867.4|3855.4|3868.3|3856.3|3867.4|3855.4|0
1614914340000|2021-03-05 03:19:00|3867.1|3855.1|3869.1|3857.1|3869.1|3857.1|3866.9|3854.9|0
1614914350000|2021-03-05 03:19:10|3869.8|3857.8|3871.1|3859.1|3871.1|3859.1|3869.5|3857.5|0
1614914360000|2021-03-05 03:19:20|3870.8|3858.8|3872.1|3860.1|3872.1|3860.1|3870.8|3858.8|0
1614914370000|2021-03-05 03:19:30|3872.4|3860.4|3872.6|3860.6|3872.6|3860.6|3872.4|3860.4|0
1614914380000|2021-03-05 03:19:40|3872.3|3860.3|3871.1|3859.1|3872.3|3860.3|3870.6|3858.6|0
1614914390000|2021-03-05 03:19:50|3870.6|3858.6|3871.1|3859.1|3871.1|3859.1|3870.6|3858.6|0
1614914400000|2021-03-05 03:20:00|3870.8|3858.8|3871.1|3859.1|3871.1|3859.1|3870.6|3858.6|0
1614914410000|2021-03-05 03:20:10|3871.4|3859.4|3871.6|3859.6|3871.6|3859.6|3871|3859|0
1614914420000|2021-03-05 03:20:20|3872.1|3860.1|3872.6|3860.6|3872.6|3860.6|3871.9|3859.9|0
1614914430000|2021-03-05 03:20:30|3872.4|3860.4|3871.1|3859.1|3872.4|3860.4|3871.1|3859.1|0
1614914440000|2021-03-05 03:20:40|3871.4|3859.4|3870.6|3858.6|3871.6|3859.6|3870.6|3858.6|0
1614914450000|2021-03-05 03:20:50|3870.3|3858.3|3868.6|3856.6|3870.6|3858.6|3868.6|3856.6|0
1614914460000|2021-03-05 03:21:00|3868.4|3856.4|3870.9|3858.9|3870.9|3858.9|3868.1|3856.1|0
1614914470000|2021-03-05 03:21:10|3871.1|3859.1|3872.1|3860.1|3872.1|3860.1|3870.9|3858.9|0
1614914480000|2021-03-05 03:21:20|3872.4|3860.4|3871.6|3859.6|3873.6|3861.6|3871.6|3859.6|0
1614914510000|2021-03-05 03:21:50|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1614914520000|2021-03-05 03:22:00|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|0
1614914570000|2021-03-05 03:22:50|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|0
1614914580000|2021-03-05 03:23:00|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|0
1614914600000|2021-03-05 03:23:20|3870.8|3858.8|3871.6|3859.6|3871.6|3859.6|3870.8|3858.8|0
1614914610000|2021-03-05 03:23:30|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1614914620000|2021-03-05 03:23:40|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|0
1614914640000|2021-03-05 03:24:00|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|2
1614914660000|2021-03-05 03:24:20|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1614914670000|2021-03-05 03:24:30|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|0
1614914680000|2021-03-05 03:24:40|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1614914700000|2021-03-05 03:25:00|3871.6|3859.6|3872.3|3860.3|3872.3|3860.3|3871.6|3859.6|0
1614914710000|2021-03-05 03:25:10|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|3872.6|3860.6|0
1614914720000|2021-03-05 03:25:20|3872.4|3860.4|3874.9|3862.9|3874.9|3862.9|3872.4|3860.4|0
1614914730000|2021-03-05 03:25:30|3875.3|3863.3|3876|3864|3876|3864|3875.3|3863.3|0
1614914740000|2021-03-05 03:25:40|3875.6|3863.6|3874.3|3862.3|3876|3864|3874.3|3862.3|2
1614914750000|2021-03-05 03:25:50|3874|3862|3872.4|3860.4|3874.8|3862.8|3872.4|3860.4|0
1614914760000|2021-03-05 03:26:00|3871.9|3859.9|3872.9|3860.9|3872.9|3860.9|3871.9|3859.9|0
1614914770000|2021-03-05 03:26:10|3872.6|3860.6|3872.9|3860.9|3872.9|3860.9|3872.4|3860.4|0
1614914780000|2021-03-05 03:26:20|3872.6|3860.6|3872.4|3860.4|3872.6|3860.6|3872.1|3860.1|0
1614914790000|2021-03-05 03:26:30|3872.7|3860.7|3872.9|3860.9|3872.9|3860.9|3872.7|3860.7|0
1614914800000|2021-03-05 03:26:40|3874.5|3862.5|3875.6|3863.6|3875.6|3863.6|3874.5|3862.5|2
1614914890000|2021-03-05 03:28:10|3875.8|3863.8|3876.3|3864.3|3876.3|3864.3|3875.8|3863.8|0
1614914900000|2021-03-05 03:28:20|3876.6|3864.6|3876.9|3864.9|3876.9|3864.9|3876.6|3864.6|0
1614914910000|2021-03-05 03:28:30|3876.8|3864.8|3876.8|3864.8|3877.3|3865.3|3876.8|3864.8|2
1614914920000|2021-03-05 03:28:40|3876.9|3864.9|3875.3|3863.3|3876.9|3864.9|3875.3|3863.3|11
1614914930000|2021-03-05 03:28:50|3875.9|3863.9|3874.5|3862.5|3875.9|3863.9|3874.5|3862.5|2
1614914940000|2021-03-05 03:29:00|3874.2|3862.2|3874|3862|3874.3|3862.3|3874|3862|0
1614914970000|2021-03-05 03:29:30|3874.5|3862.5|3875.1|3863.1|3875.1|3863.1|3874.5|3862.5|0
1614914990000|2021-03-05 03:29:50|3875.4|3863.4|3876.6|3864.6|3876.6|3864.6|3875.4|3863.4|0
1614915000000|2021-03-05 03:30:00|3876.3|3864.3|3875.6|3863.6|3876.3|3864.3|3875.6|3863.6|1
1614915010000|2021-03-05 03:30:10|3876.1|3864.1|3876.6|3864.6|3876.6|3864.6|3876.1|3864.1|0
1614915050000|2021-03-05 03:30:50|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|5
1614915060000|2021-03-05 03:31:00|||||||||6
1614915070000|2021-03-05 03:31:10|||||||||3
1614915080000|2021-03-05 03:31:20|||||||||3
1614915090000|2021-03-05 03:31:30|3878|3866|3878|3866|3878|3866|3878|3866|2
1614915110000|2021-03-05 03:31:50|3879|3867|3880.3|3868.3|3880.3|3868.3|3879|3867|5
1614915120000|2021-03-05 03:32:00|3880.5|3868.5|3882.4|3870.4|3883.5|3871.5|3880.5|3868.5|29
1614915130000|2021-03-05 03:32:10|3882.6|3870.6|3882.3|3870.3|3883|3871|3882.3|3870.3|4
1614915140000|2021-03-05 03:32:20|3884.6|3872.6|3884.6|3872.6|3884.8|3872.8|3884.3|3872.3|33
1614915150000|2021-03-05 03:32:30|3885|3873|3885.8|3873.8|3886.7|3874.7|3885|3873|1
1614915160000|2021-03-05 03:32:40|3886.2|3874.2|3887.8|3875.8|3888|3876|3885.8|3873.8|26
1614915170000|2021-03-05 03:32:50|3888.3|3876.3|3888|3876|3888.3|3876.3|3888|3876|0
1614915180000|2021-03-05 03:33:00|3887.5|3875.5|3890.5|3878.5|3890.5|3878.5|3887.5|3875.5|6
1614915190000|2021-03-05 03:33:10|3890.2|3878.2|3889.2|3877.2|3890.2|3878.2|3887.8|3875.8|4
1614915210000|2021-03-05 03:33:30|3889|3877|3889.5|3877.5|3889.7|3877.7|3889|3877|0
1614915220000|2021-03-05 03:33:40|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1614915230000|2021-03-05 03:33:50|3888.9|3876.9|3888.9|3876.9|3889.2|3877.2|3888.7|3876.7|0
1614915240000|2021-03-05 03:34:00|3890.1|3878.1|3892.2|3880.2|3892.2|3880.2|3890.1|3878.1|21
1614915250000|2021-03-05 03:34:10|3892|3880|3892|3880|3892|3880|3892|3880|4
1614915260000|2021-03-05 03:34:20|3892.7|3880.7|3893.4|3881.4|3893.4|3881.4|3892.7|3880.7|1
1614915270000|2021-03-05 03:34:30|3893|3881|3893|3881|3893|3881|3893|3881|0
1614915280000|2021-03-05 03:34:40|3893.7|3881.7|3893.5|3881.5|3893.7|3881.7|3893.5|3881.5|0
1614915290000|2021-03-05 03:34:50|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|1
1614915350000|2021-03-05 03:35:50|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614915370000|2021-03-05 03:36:10|3893.6|3881.6|3893|3881|3893.6|3881.6|3893|3881|5
1614915390000|2021-03-05 03:36:30|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614915400000|2021-03-05 03:36:40|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1614915410000|2021-03-05 03:36:50|3894.8|3882.8|3893.2|3881.2|3894.8|3882.8|3893.2|3881.2|1
1614915440000|2021-03-05 03:37:20|3893|3881|3893.2|3881.2|3893.2|3881.2|3893|3881|0
1614915450000|2021-03-05 03:37:30|3893|3881|3893|3881|3893|3881|3893|3881|0
1614915480000|2021-03-05 03:38:00|||||||||8
1614915490000|2021-03-05 03:38:10|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614915530000|2021-03-05 03:38:50|3893|3881|3892.7|3880.7|3893|3881|3892.7|3880.7|0
1614915550000|2021-03-05 03:39:10|3893|3881|3893|3881|3893|3881|3893|3881|0
1614915560000|2021-03-05 03:39:20|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|0
1614915570000|2021-03-05 03:39:30|3893.7|3881.7|3893.4|3881.4|3893.7|3881.7|3893.4|3881.4|0
1614915580000|2021-03-05 03:39:40|3892.7|3880.7|3894.4|3882.4|3895.3|3883.3|3892.7|3880.7|12
1614915590000|2021-03-05 03:39:50|3894.3|3882.3|3896.8|3884.8|3896.8|3884.8|3893.7|3881.7|23
1614915600000|2021-03-05 03:40:00|3896.4|3884.4|3895.1|3883.1|3896.4|3884.4|3895.1|3883.1|1
1614915610000|2021-03-05 03:40:10|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|0
1614915620000|2021-03-05 03:40:20|3894.3|3882.3|3894.1|3882.1|3894.3|3882.3|3894.1|3882.1|0
1614915640000|2021-03-05 03:40:40|3893.8|3881.8|3892.8|3880.8|3893.8|3881.8|3892.8|3880.8|0
1614915650000|2021-03-05 03:40:50|3892.6|3880.6|3892.3|3880.3|3892.6|3880.6|3892.3|3880.3|0
1614915660000|2021-03-05 03:41:00|3892.1|3880.1|3891|3879|3892.1|3880.1|3891|3879|0
1614915680000|2021-03-05 03:41:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|0
1614915690000|2021-03-05 03:41:30|3891.5|3879.5|3891|3879|3891.5|3879.5|3891|3879|0
1614915700000|2021-03-05 03:41:40|3892|3880|3891.2|3879.2|3892|3880|3891.2|3879.2|0
1614915710000|2021-03-05 03:41:50|3891|3879|3891|3879|3891.3|3879.3|3891|3879|0
1614915730000|2021-03-05 03:42:10|3891.3|3879.3|3891.8|3879.8|3891.8|3879.8|3891.3|3879.3|0
1614915740000|2021-03-05 03:42:20|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|3892.2|3880.2|0
1614915750000|2021-03-05 03:42:30|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1614915760000|2021-03-05 03:42:40|3892.7|3880.7|3892.3|3880.3|3892.7|3880.7|3892.3|3880.3|0
1614915780000|2021-03-05 03:43:00|3893|3881|3893.3|3881.3|3893.3|3881.3|3893|3881|0
1614915800000|2021-03-05 03:43:20|3893|3881|3891|3879|3893|3881|3891|3879|0
1614915820000|2021-03-05 03:43:40|3890.7|3878.7|3890|3878|3890.7|3878.7|3890|3878|0
1614915830000|2021-03-05 03:43:50|3890.3|3878.3|3892.3|3880.3|3892.3|3880.3|3890.3|3878.3|2
1614915840000|2021-03-05 03:44:00|3892.8|3880.8|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1614915870000|2021-03-05 03:44:30|3892.3|3880.3|3892.8|3880.8|3892.8|3880.8|3892.3|3880.3|0
1614915880000|2021-03-05 03:44:40|3893|3881|3893.3|3881.3|3893.3|3881.3|3893|3881|0
1614915890000|2021-03-05 03:44:50|3893|3881|3891.8|3879.8|3893|3881|3891.8|3879.8|0
1614915900000|2021-03-05 03:45:00|3892.1|3880.1|3892.1|3880.1|3892.3|3880.3|3891.8|3879.8|0
1614915910000|2021-03-05 03:45:10|3892.3|3880.3|3893.1|3881.1|3893.1|3881.1|3892.3|3880.3|0
1614915930000|2021-03-05 03:45:30|3893.3|3881.3|3892.3|3880.3|3893.3|3881.3|3892.3|3880.3|0
1614915950000|2021-03-05 03:45:50|3891.3|3879.3|3891.1|3879.1|3891.3|3879.3|3891.1|3879.1|0
1614915960000|2021-03-05 03:46:00|3890.6|3878.6|3891.3|3879.3|3891.3|3879.3|3890.6|3878.6|0
1614915970000|2021-03-05 03:46:10|3891.1|3879.1|3891.8|3879.8|3892|3880|3890.6|3878.6|0
1614915980000|2021-03-05 03:46:20|3891.5|3879.5|3891.8|3879.8|3891.8|3879.8|3891.5|3879.5|0
1614915990000|2021-03-05 03:46:30|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1614916010000|2021-03-05 03:46:50|3892.6|3880.6|3893.1|3881.1|3893.1|3881.1|3892.6|3880.6|0
1614916020000|2021-03-05 03:47:00|3893.6|3881.6|3893.1|3881.1|3893.6|3881.6|3893.1|3881.1|0
1614916040000|2021-03-05 03:47:20|3893.4|3881.4|3893.6|3881.6|3893.6|3881.6|3893.4|3881.4|0
1614916050000|2021-03-05 03:47:30|3893.3|3881.3|3892.6|3880.6|3893.3|3881.3|3892.6|3880.6|0
1614916060000|2021-03-05 03:47:40|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614916070000|2021-03-05 03:47:50|3892.8|3880.8|3892.6|3880.6|3892.8|3880.8|3892.6|3880.6|0
1614916130000|2021-03-05 03:48:50|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.1|3880.1|2
1614916140000|2021-03-05 03:49:00|3893|3881|3893.1|3881.1|3893.3|3881.3|3892.8|3880.8|0
1614916150000|2021-03-05 03:49:10|3892.9|3880.9|3892.4|3880.4|3892.9|3880.9|3892.4|3880.4|0
1614916170000|2021-03-05 03:49:30|3892.9|3880.9|3893.5|3881.5|3893.8|3881.8|3892.9|3880.9|0
1614916180000|2021-03-05 03:49:40|3893.3|3881.3|3891.6|3879.6|3893.3|3881.3|3891.6|3879.6|4
1614916190000|2021-03-05 03:49:50|3892|3880|3892.5|3880.5|3892.5|3880.5|3892|3880|2
1614916200000|2021-03-05 03:50:00|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3891.3|3879.3|2
1614916210000|2021-03-05 03:50:10|3892.1|3880.1|3892.9|3880.9|3892.9|3880.9|3891.3|3879.3|2
1614916220000|2021-03-05 03:50:20|3893.2|3881.2|3893|3881|3893.6|3881.6|3892|3880|2
1614916230000|2021-03-05 03:50:30|3893.6|3881.6|3893.3|3881.3|3894.3|3882.3|3893.3|3881.3|2
1614916240000|2021-03-05 03:50:40|3893.5|3881.5|3893.3|3881.3|3893.8|3881.8|3893.1|3881.1|0
1614916250000|2021-03-05 03:50:50|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.3|3881.3|0
1614916260000|2021-03-05 03:51:00|3893.3|3881.3|3893|3881|3893.8|3881.8|3892.9|3880.9|2
1614916270000|2021-03-05 03:51:10|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|0
1614916280000|2021-03-05 03:51:20|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|0
1614916290000|2021-03-05 03:51:30|3893.3|3881.3|3893|3881|3893.3|3881.3|3893|3881|0
1614916300000|2021-03-05 03:51:40|3892.8|3880.8|3892.1|3880.1|3893|3881|3892.1|3880.1|0
1614916310000|2021-03-05 03:51:50|3892.5|3880.5|3892.6|3880.6|3892.6|3880.6|3892.5|3880.5|0
1614916320000|2021-03-05 03:52:00|3891.8|3879.8|3892.1|3880.1|3892.1|3880.1|3891.6|3879.6|0
1614916330000|2021-03-05 03:52:10|3892.6|3880.6|3890.9|3878.9|3892.6|3880.6|3890.9|3878.9|0
1614916340000|2021-03-05 03:52:20|3891.4|3879.4|3891.4|3879.4|3891.8|3879.8|3890.9|3878.9|0
1614916350000|2021-03-05 03:52:30|3891.8|3879.8|3891.9|3879.9|3891.9|3879.9|3891.8|3879.8|0
1614916360000|2021-03-05 03:52:40|3892.4|3880.4|3891.9|3879.9|3892.4|3880.4|3891.9|3879.9|0
1614916380000|2021-03-05 03:53:00|3892.3|3880.3|3892.9|3880.9|3892.9|3880.9|3892.3|3880.3|0
1614916390000|2021-03-05 03:53:10|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614916400000|2021-03-05 03:53:20|3893.3|3881.3|3893.8|3881.8|3893.8|3881.8|3893.3|3881.3|0
1614916410000|2021-03-05 03:53:30|3894.1|3882.1|3893.8|3881.8|3894.3|3882.3|3893.6|3881.6|0
1614916420000|2021-03-05 03:53:40|3894.1|3882.1|3893.6|3881.6|3894.1|3882.1|3893.1|3881.1|4
1614916460000|2021-03-05 03:54:20|3894.3|3882.3|3893.6|3881.6|3894.3|3882.3|3893.6|3881.6|0
1614916470000|2021-03-05 03:54:30|3894.3|3882.3|3895.9|3883.9|3895.9|3883.9|3894.3|3882.3|10
1614916490000|2021-03-05 03:54:50|3895.6|3883.6|3894.9|3882.9|3895.6|3883.6|3894.9|3882.9|5
1614916500000|2021-03-05 03:55:00|3895.4|3883.4|3896.9|3884.9|3896.9|3884.9|3894.9|3882.9|0
1614916510000|2021-03-05 03:55:10|3896.4|3884.4|3900.4|3888.4|3900.4|3888.4|3896.3|3884.3|8
1614916520000|2021-03-05 03:55:20|3900.8|3888.8|3897.9|3885.9|3901.3|3889.3|3897.9|3885.9|0
1614916530000|2021-03-05 03:55:30|3898.4|3886.4|3898.9|3886.9|3898.9|3886.9|3898.4|3886.4|0
1614916540000|2021-03-05 03:55:40|3899.6|3887.6|3899.4|3887.4|3899.6|3887.6|3898.9|3886.9|0
1614916550000|2021-03-05 03:55:50|3899.3|3887.3|3899.4|3887.4|3899.4|3887.4|3898.9|3886.9|0
1614916560000|2021-03-05 03:56:00|3899.8|3887.8|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1614916580000|2021-03-05 03:56:20|3899.3|3887.3|3898.4|3886.4|3899.3|3887.3|3898.4|3886.4|0
1614916590000|2021-03-05 03:56:30|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.4|3885.4|0
1614916610000|2021-03-05 03:56:50|3898.3|3886.3|3896.9|3884.9|3898.9|3886.9|3896.9|3884.9|0
1614916630000|2021-03-05 03:57:10|3896.3|3884.3|3895.9|3883.9|3896.3|3884.3|3895.9|3883.9|0
1614916640000|2021-03-05 03:57:20|3894.9|3882.9|3894.9|3882.9|3895.4|3883.4|3894.6|3882.6|0
1614916650000|2021-03-05 03:57:30|3894.4|3882.4|3896.9|3884.9|3896.9|3884.9|3894.4|3882.4|0
1614916660000|2021-03-05 03:57:40|3896.6|3884.6|3896.1|3884.1|3896.6|3884.6|3896.1|3884.1|0
1614916670000|2021-03-05 03:57:50|3896.9|3884.9|3898.4|3886.4|3898.4|3886.4|3896.4|3884.4|0
1614916680000|2021-03-05 03:58:00|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|8
1614916690000|2021-03-05 03:58:10|3897.9|3885.9|3898.6|3886.6|3898.9|3886.9|3897.9|3885.9|0
1614916700000|2021-03-05 03:58:20|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|0
1614916710000|2021-03-05 03:58:30|3899.9|3887.9|3899.4|3887.4|3899.9|3887.9|3899.4|3887.4|3
1614916720000|2021-03-05 03:58:40|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1614916730000|2021-03-05 03:58:50|3900.2|3888.2|3899.9|3887.9|3900.2|3888.2|3899.9|3887.9|2
1614916760000|2021-03-05 03:59:20|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1614916770000|2021-03-05 03:59:30|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|2
1614916780000|2021-03-05 03:59:40|3899.2|3887.2|3899.9|3887.9|3899.9|3887.9|3899.2|3887.2|2
1614916810000|2021-03-05 04:00:10|3897.6|3885.6|3896.9|3884.9|3897.6|3885.6|3896.9|3884.9|0
1614916820000|2021-03-05 04:00:20|3896.1|3884.1|3894.9|3882.9|3896.1|3884.1|3894.9|3882.9|0
1614916830000|2021-03-05 04:00:30|3895.9|3883.9|3896.4|3884.4|3896.9|3884.9|3895.9|3883.9|0
1614916840000|2021-03-05 04:00:40|3896.9|3884.9|3898.1|3886.1|3898.1|3886.1|3896.9|3884.9|0
1614916850000|2021-03-05 04:00:50|3898.4|3886.4|3898.7|3886.7|3899.1|3887.1|3898.4|3886.4|0
1614916860000|2021-03-05 04:01:00|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|1
1614916880000|2021-03-05 04:01:20|3898.9|3886.9|3899.7|3887.7|3899.7|3887.7|3898.9|3886.9|0
1614916890000|2021-03-05 04:01:30|3899.4|3887.4|3898.4|3886.4|3899.4|3887.4|3897.9|3885.9|0
1614916900000|2021-03-05 04:01:40|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897.4|3885.4|0
1614916910000|2021-03-05 04:01:50|3898.6|3886.6|3899.6|3887.6|3899.6|3887.6|3898.6|3886.6|0
1614916920000|2021-03-05 04:02:00|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|3899.4|3887.4|0
1614916930000|2021-03-05 04:02:10|3899.1|3887.1|3898.6|3886.6|3899.1|3887.1|3898.6|3886.6|0
1614916950000|2021-03-05 04:02:30|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|3898.4|3886.4|0
1614916960000|2021-03-05 04:02:40|3899.1|3887.1|3899.9|3887.9|3899.9|3887.9|3899.1|3887.1|0
1614916970000|2021-03-05 04:02:50|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614916980000|2021-03-05 04:03:00|||||||||1
1614916990000|2021-03-05 04:03:10|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|1
1614917000000|2021-03-05 04:03:20|3902.9|3890.9|3903.9|3891.9|3903.9|3891.9|3902.9|3890.9|13
1614917010000|2021-03-05 04:03:30|3904.2|3892.2|3904.6|3892.6|3904.6|3892.6|3904.2|3892.2|1
1614917020000|2021-03-05 04:03:40|3904.2|3892.2|3904.6|3892.6|3904.6|3892.6|3904.2|3892.2|0
1614917030000|2021-03-05 04:03:50|3904.1|3892.1|3903.6|3891.6|3904.1|3892.1|3903.6|3891.6|1
1614917040000|2021-03-05 04:04:00|3903.7|3891.7|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|1
1614917060000|2021-03-05 04:04:20|3903.5|3891.5|3903.9|3891.9|3903.9|3891.9|3903.5|3891.5|0
1614917100000|2021-03-05 04:05:00|3903.4|3891.4|3903.2|3891.2|3903.4|3891.4|3903.2|3891.2|0
1614917120000|2021-03-05 04:05:20|3903.7|3891.7|3905.2|3893.2|3905.2|3893.2|3903.7|3891.7|10
1614917140000|2021-03-05 04:05:40|3905.8|3893.8|3906.1|3894.1|3906.1|3894.1|3905.8|3893.8|1
1614917160000|2021-03-05 04:06:00|3905.8|3893.8|3905.5|3893.5|3905.8|3893.8|3905.5|3893.5|0
1614917170000|2021-03-05 04:06:10|3904.8|3892.8|3903.4|3891.4|3904.8|3892.8|3903.4|3891.4|5
1614917190000|2021-03-05 04:06:30|3903.2|3891.2|3903.5|3891.5|3903.7|3891.7|3902.7|3890.7|0
1614917200000|2021-03-05 04:06:40|3903.2|3891.2|3902.5|3890.5|3903.2|3891.2|3902.5|3890.5|0
1614917210000|2021-03-05 04:06:50|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1614917230000|2021-03-05 04:07:10|3903.2|3891.2|3903|3891|3903.2|3891.2|3903|3891|0
1614917240000|2021-03-05 04:07:20|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1614917250000|2021-03-05 04:07:30|3903.1|3891.1|3903.7|3891.7|3903.7|3891.7|3903.1|3891.1|0
1614917260000|2021-03-05 04:07:40|3903|3891|3903|3891|3903|3891|3903|3891|0
1614917270000|2021-03-05 04:07:50|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1614917290000|2021-03-05 04:08:10|3903|3891|3903|3891|3903|3891|3903|3891|0
1614917300000|2021-03-05 04:08:20|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1614917310000|2021-03-05 04:08:30|||||||||1
1614917320000|2021-03-05 04:08:40|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|1
1614917330000|2021-03-05 04:08:50|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1614917350000|2021-03-05 04:09:10|3903.4|3891.4|3902.7|3890.7|3903.4|3891.4|3902.7|3890.7|0
1614917360000|2021-03-05 04:09:20|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1614917370000|2021-03-05 04:09:30|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1614917380000|2021-03-05 04:09:40|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|0
1614917400000|2021-03-05 04:10:00|3903.2|3891.2|3904|3892|3904|3892|3903.2|3891.2|0
1614917420000|2021-03-05 04:10:20|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|0
1614917430000|2021-03-05 04:10:30|3903.2|3891.2|3902.8|3890.8|3903.2|3891.2|3902.8|3890.8|0
1614917440000|2021-03-05 04:10:40|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1614917460000|2021-03-05 04:11:00|3903|3891|3902.8|3890.8|3903|3891|3902.8|3890.8|0
1614917470000|2021-03-05 04:11:10|3902.3|3890.3|3901.6|3889.6|3903.3|3891.3|3901.6|3889.6|11
1614917480000|2021-03-05 04:11:20|3901.3|3889.3|3901.1|3889.1|3901.3|3889.3|3901.1|3889.1|0
1614917490000|2021-03-05 04:11:30|3900.8|3888.8|3900.4|3888.4|3900.9|3888.9|3900.4|3888.4|0
1614917500000|2021-03-05 04:11:40|3900.1|3888.1|3900.8|3888.8|3900.9|3888.9|3899.4|3887.4|0
1614917510000|2021-03-05 04:11:50|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1614917520000|2021-03-05 04:12:00|||||||||1
1614917530000|2021-03-05 04:12:10|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614917540000|2021-03-05 04:12:20|3900.4|3888.4|3899.9|3887.9|3900.4|3888.4|3899.9|3887.9|0
1614917560000|2021-03-05 04:12:40|3899.6|3887.6|3899.4|3887.4|3899.6|3887.6|3899.4|3887.4|0
1614917570000|2021-03-05 04:12:50|3899.1|3887.1|3898.4|3886.4|3899.1|3887.1|3898.4|3886.4|0
1614917580000|2021-03-05 04:13:00|3898.9|3886.9|3898.4|3886.4|3898.9|3886.9|3898.4|3886.4|1
1614917590000|2021-03-05 04:13:10|3897.9|3885.9|3898.6|3886.6|3898.9|3886.9|3897.9|3885.9|0
1614917600000|2021-03-05 04:13:20|3898.3|3886.3|3898.8|3886.8|3898.8|3886.8|3898.3|3886.3|1
1614917620000|2021-03-05 04:13:40|3898.3|3886.3|3900.3|3888.3|3900.3|3888.3|3898.3|3886.3|0
1614917660000|2021-03-05 04:14:20|3900.6|3888.6|3900.3|3888.3|3900.6|3888.6|3900.3|3888.3|0
1614917670000|2021-03-05 04:14:30|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1614917680000|2021-03-05 04:14:40|3900.3|3888.3|3899.6|3887.6|3900.3|3888.3|3899.6|3887.6|0
1614917690000|2021-03-05 04:14:50|3899.4|3887.4|3899.1|3887.1|3899.4|3887.4|3899.1|3887.1|0
1614917700000|2021-03-05 04:15:00|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|0
1614917720000|2021-03-05 04:15:20|3895.6|3883.6|3896.7|3884.7|3897|3885|3895.6|3883.6|0
1614917730000|2021-03-05 04:15:30|3896.3|3884.3|3896.8|3884.8|3897.3|3885.3|3896.3|3884.3|0
1614917740000|2021-03-05 04:15:40|3897.1|3885.1|3896|3884|3897.3|3885.3|3896|3884|0
1614917750000|2021-03-05 04:15:50|3895.7|3883.7|3895.3|3883.3|3895.7|3883.7|3895.3|3883.3|0
1614917760000|2021-03-05 04:16:00|3895.6|3883.6|3895.8|3883.8|3895.8|3883.8|3895.6|3883.6|0
1614917770000|2021-03-05 04:16:10|3896.1|3884.1|3896.5|3884.5|3896.5|3884.5|3896.1|3884.1|0
1614917780000|2021-03-05 04:16:20|3896.2|3884.2|3894.8|3882.8|3896.2|3884.2|3894.8|3882.8|0
1614917790000|2021-03-05 04:16:30|3894.3|3882.3|3894.3|3882.3|3894.5|3882.5|3894.3|3882.3|0
1614917800000|2021-03-05 04:16:40|3894.8|3882.8|3894.3|3882.3|3894.8|3882.8|3894|3882|0
1614917810000|2021-03-05 04:16:50|3894|3882|3893.8|3881.8|3894.5|3882.5|3893.8|3881.8|0
1614917820000|2021-03-05 04:17:00|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.3|3882.3|0
1614917860000|2021-03-05 04:17:40|3894.5|3882.5|3894.3|3882.3|3894.5|3882.5|3894.3|3882.3|0
1614917870000|2021-03-05 04:17:50|3893.8|3881.8|3894.8|3882.8|3894.8|3882.8|3893.8|3881.8|0
1614917900000|2021-03-05 04:18:20|3894.5|3882.5|3894.8|3882.8|3894.8|3882.8|3894.3|3882.3|0
1614917910000|2021-03-05 04:18:30|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|0
1614917920000|2021-03-05 04:18:40|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1614917940000|2021-03-05 04:19:00|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|2
1614917950000|2021-03-05 04:19:10|||||||||1
1614917970000|2021-03-05 04:19:30|3895.3|3883.3|3893.3|3881.3|3895.3|3883.3|3893.3|3881.3|0
1614917980000|2021-03-05 04:19:40|3893.6|3881.6|3893.8|3881.8|3893.8|3881.8|3893.6|3881.6|0
1614917990000|2021-03-05 04:19:50|3894.8|3882.8|3893.8|3881.8|3894.8|3882.8|3893.8|3881.8|0
1614918000000|2021-03-05 04:20:00|3893.5|3881.5|3893.8|3881.8|3893.8|3881.8|3893.3|3881.3|0
1614918020000|2021-03-05 04:20:20|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1614918040000|2021-03-05 04:20:40|3892.8|3880.8|3893.1|3881.1|3893.1|3881.1|3892.5|3880.5|1
1614918050000|2021-03-05 04:20:50|3892.8|3880.8|3892.6|3880.6|3892.8|3880.8|3892.6|3880.6|2
1614918060000|2021-03-05 04:21:00|3892.3|3880.3|3892.6|3880.6|3892.6|3880.6|3892.1|3880.1|0
1614918070000|2021-03-05 04:21:10|3892.5|3880.5|3890.6|3878.6|3892.6|3880.6|3890.6|3878.6|1
1614918080000|2021-03-05 04:21:20|3890|3878|3889.8|3877.8|3890|3878|3889.8|3877.8|0
1614918090000|2021-03-05 04:21:30|3890.6|3878.6|3888.8|3876.8|3891.1|3879.1|3888.8|3876.8|0
1614918110000|2021-03-05 04:21:50|3889.7|3877.7|3890|3878|3890.3|3878.3|3889.7|3877.7|0
1614918120000|2021-03-05 04:22:00|3889.6|3877.6|3883.9|3871.9|3889.6|3877.6|3883.9|3871.9|6
1614918130000|2021-03-05 04:22:10|3883.5|3871.5|3884|3872|3886.5|3873.5|3883.5|3870.5|0
1614918140000|2021-03-05 04:22:20|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|4
1614918150000|2021-03-05 04:22:30|3884.2|3872.2|3883.9|3871.9|3884.4|3872.4|3883.9|3871.9|6
1614918160000|2021-03-05 04:22:40|3884.2|3872.2|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|0
1614918170000|2021-03-05 04:22:50|3883.8|3871.8|3882.7|3870.7|3883.8|3871.8|3882.2|3870.2|4
1614918180000|2021-03-05 04:23:00|3882.2|3870.2|3879.5|3867.5|3882.5|3870.5|3879.5|3867.5|0
1614918190000|2021-03-05 04:23:10|3877.9|3865.9|3874.2|3862.2|3877.9|3865.9|3871.2|3859.2|2
1614918200000|2021-03-05 04:23:20|3873.7|3861.7|3876.2|3864.2|3876.2|3864.2|3873.7|3861.7|0
1614918210000|2021-03-05 04:23:30|3873.9|3861.9|3873.3|3861.3|3873.9|3861.9|3873.3|3861.3|3
1614918220000|2021-03-05 04:23:40|3873.1|3861.1|3873.3|3861.3|3873.3|3861.3|3873.1|3861.1|2
1614918230000|2021-03-05 04:23:50|3873.1|3861.1|3875.6|3863.6|3875.6|3863.6|3872.9|3860.9|11
1614918240000|2021-03-05 04:24:00|3875.1|3863.1|3875.6|3863.6|3875.9|3863.9|3875.1|3863.1|0
1614918250000|2021-03-05 04:24:10|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|3875.6|3863.6|0
1614918260000|2021-03-05 04:24:20|3876.4|3864.4|3878.8|3866.8|3878.8|3866.8|3876.4|3864.4|2
1614918270000|2021-03-05 04:24:30|3879.8|3867.8|3880.3|3868.3|3880.3|3868.3|3879.8|3867.8|1
1614918280000|2021-03-05 04:24:40|3879.8|3867.8|3879.5|3867.5|3879.8|3867.8|3879.5|3867.5|0
1614918290000|2021-03-05 04:24:50|3880|3868|3880.5|3868.5|3880.5|3868.5|3880|3868|0
1614918310000|2021-03-05 04:25:10|3880.2|3868.2|3878.8|3866.8|3880.2|3868.2|3878.8|3866.8|0
1614918320000|2021-03-05 04:25:20|3878.5|3866.5|3878.5|3866.5|3878.8|3866.8|3878.5|3866.5|0
1614918330000|2021-03-05 04:25:30|3878|3866|3876.8|3864.8|3878.8|3866.8|3876.5|3864.5|0
1614918340000|2021-03-05 04:25:40|3876.6|3864.6|3875.7|3863.7|3876.6|3864.6|3875.7|3863.7|0
1614918350000|2021-03-05 04:25:50|3876.2|3864.2|3875.3|3863.3|3876.2|3864.2|3875.3|3863.3|0
1614918360000|2021-03-05 04:26:00|3875.8|3863.8|3873.2|3861.2|3875.8|3863.8|3873.2|3861.2|2
1614918370000|2021-03-05 04:26:10|3871.3|3859.3|3872.6|3860.6|3873.3|3861.3|3871.2|3859.2|1
1614918380000|2021-03-05 04:26:20|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|3872.5|3860.5|0
1614918390000|2021-03-05 04:26:30|3871.7|3859.7|3869.2|3857.2|3871.7|3859.7|3869.2|3857.2|0
1614918400000|2021-03-05 04:26:40|3870.1|3858.1|3871.5|3859.5|3871.5|3859.5|3870.1|3858.1|0
1614918410000|2021-03-05 04:26:50|3870.6|3858.6|3870.8|3858.8|3870.8|3858.8|3870.6|3858.6|0
1614918420000|2021-03-05 04:27:00|3871.1|3859.1|3872|3860|3872|3860|3871.1|3859.1|0
1614918430000|2021-03-05 04:27:10|3872.2|3860.2|3872.5|3860.5|3872.5|3860.5|3871.8|3859.8|2
1614918440000|2021-03-05 04:27:20|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|0
1614918450000|2021-03-05 04:27:30|3872.5|3860.5|3872|3860|3872.5|3860.5|3872|3860|0
1614918460000|2021-03-05 04:27:40|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1614918470000|2021-03-05 04:27:50|3872|3860|3872|3860|3872|3860|3872|3860|0
1614918480000|2021-03-05 04:28:00|3871|3859|3871|3859|3871.7|3859.7|3871|3859|0
1614918490000|2021-03-05 04:28:10|3870.8|3858.8|3866.5|3854.5|3870.8|3858.8|3866.5|3854.5|4
1614918500000|2021-03-05 04:28:20|3866.2|3854.2|3865.9|3853.9|3866.5|3854.5|3865.5|3853.5|4
1614918510000|2021-03-05 04:28:30|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|19
1614918520000|2021-03-05 04:28:40|3866.6|3854.6|3866.2|3854.2|3866.6|3854.6|3866.2|3854.2|32
1614918530000|2021-03-05 04:28:50|3866.1|3854.1|3866.2|3854.2|3867.2|3855.2|3866.1|3854.1|0
1614918540000|2021-03-05 04:29:00|3865.9|3853.9|3866.2|3854.2|3866.2|3854.2|3865.9|3853.9|3
1614918550000|2021-03-05 04:29:10|3866.4|3854.4|3864.6|3852.6|3867.2|3855.2|3864.6|3852.6|0
1614918560000|2021-03-05 04:29:20|3864.7|3852.7|3865.6|3853.6|3865.6|3853.6|3864.7|3852.7|1
1614918570000|2021-03-05 04:29:30|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.1|3853.1|4
1614918580000|2021-03-05 04:29:40|3865.7|3853.7|3865.4|3853.4|3865.7|3853.7|3864.9|3852.9|0
1614918590000|2021-03-05 04:29:50|3865.7|3853.7|3865.9|3853.9|3865.9|3853.9|3865.7|3853.7|0
1614925800000|2021-03-05 06:30:00|3876.5|3864.5|3876.4|3864.4|3876.5|3864.5|3876.4|3864.4|1
1614925820000|2021-03-05 06:30:20|3876|3864|3875.5|3863.5|3876|3864|3875|3863|0
1614925830000|2021-03-05 06:30:30|3875|3863|3874|3862|3875|3863|3874|3862|0
1614925840000|2021-03-05 06:30:40|3873.7|3861.7|3873|3861|3873.7|3861.7|3873|3861|0
1614925850000|2021-03-05 06:30:50|3872.5|3860.5|3873|3861|3873|3861|3872.5|3860.5|0
1614925860000|2021-03-05 06:31:00|3873.3|3861.3|3873.3|3861.3|3873.5|3861.5|3873.3|3861.3|0
1614925870000|2021-03-05 06:31:10|3873.8|3861.8|3873.8|3861.8|3874|3862|3873.8|3861.8|0
1614925880000|2021-03-05 06:31:20|3874.3|3862.3|3875.3|3863.3|3875.3|3863.3|3874.3|3862.3|1
1614925890000|2021-03-05 06:31:30|3875|3863|3876.5|3864.5|3876.5|3864.5|3875|3863|4
1614925900000|2021-03-05 06:31:40|3876.8|3864.8|3877|3865|3877.5|3865.5|3876.8|3864.8|5
1614925910000|2021-03-05 06:31:50|3877.5|3865.5|3878.8|3866.8|3878.8|3866.8|3877.5|3865.5|0
1614925920000|2021-03-05 06:32:00|3878.5|3866.5|3878.3|3866.3|3878.5|3866.5|3878.3|3866.3|0
1614925930000|2021-03-05 06:32:10|3878.8|3866.8|3878.3|3866.3|3878.8|3866.8|3878.3|3866.3|0
1614925940000|2021-03-05 06:32:20|3879|3867|3879.3|3867.3|3879.7|3867.7|3879|3867|2
1614925950000|2021-03-05 06:32:30|3879.7|3867.7|3879.8|3867.8|3879.8|3867.8|3879.7|3867.7|1
1614925960000|2021-03-05 06:32:40|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1614925970000|2021-03-05 06:32:50|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|0
1614925980000|2021-03-05 06:33:00|3880.3|3868.3|3879.6|3867.6|3880.5|3868.5|3879.6|3867.6|3
1614925990000|2021-03-05 06:33:10|3879|3867|3879.5|3867.5|3879.5|3867.5|3879|3867|3
1614926010000|2021-03-05 06:33:30|3879.3|3867.3|3879.3|3867.3|3879.8|3867.8|3879.3|3867.3|0
1614926020000|2021-03-05 06:33:40|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|0
1614926030000|2021-03-05 06:33:50|3879.3|3867.3|3879.8|3867.8|3879.8|3867.8|3879.3|3867.3|0
1614926040000|2021-03-05 06:34:00|3880|3868|3879.3|3867.3|3880|3868|3879.3|3867.3|0
1614926060000|2021-03-05 06:34:20|3879.2|3867.2|3878.2|3866.2|3879.2|3867.2|3878.2|3866.2|0
1614926070000|2021-03-05 06:34:30|3877.5|3865.5|3876.7|3864.7|3877.5|3865.5|3876.7|3864.7|0
1614926080000|2021-03-05 06:34:40|3876.3|3864.3|3876.3|3864.3|3876.3|3864.3|3876.2|3864.2|0
1614926090000|2021-03-05 06:34:50|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|3876.2|3864.2|0
1614926100000|2021-03-05 06:35:00|3875|3863|3874.8|3862.8|3875|3863|3874.5|3862.5|10
1614926110000|2021-03-05 06:35:10|3874.5|3862.5|3874|3862|3874.5|3862.5|3873.8|3861.8|0
1614926130000|2021-03-05 06:35:30|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|0
1614926140000|2021-03-05 06:35:40|3873.3|3861.3|3869.3|3857.3|3873.3|3861.3|3869.3|3857.3|1
1614926150000|2021-03-05 06:35:50|3869.8|3857.8|3869.6|3857.6|3869.8|3857.8|3869.6|3857.6|0
1614926160000|2021-03-05 06:36:00|3869.8|3857.8|3870.1|3858.1|3870.1|3858.1|3869.6|3857.6|0
1614926170000|2021-03-05 06:36:10|3869.6|3857.6|3869.8|3857.8|3869.8|3857.8|3869.6|3857.6|0
1614926180000|2021-03-05 06:36:20|3869.1|3857.1|3869.8|3857.8|3869.8|3857.8|3869.1|3857.1|0
1614926190000|2021-03-05 06:36:30|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1614926200000|2021-03-05 06:36:40|3869.3|3857.3|3868.3|3856.3|3869.3|3857.3|3868.3|3856.3|0
1614926210000|2021-03-05 06:36:50|3868.1|3856.1|3868.5|3856.5|3868.5|3856.5|3868.1|3856.1|0
1614926220000|2021-03-05 06:37:00|3868.1|3856.1|3868.3|3856.3|3868.5|3856.5|3868.1|3856.1|0
1614926230000|2021-03-05 06:37:10|3868|3856|3867.8|3855.8|3868|3856|3866.8|3854.8|0
1614926240000|2021-03-05 06:37:20|3867.6|3855.6|3863.8|3851.8|3867.6|3855.6|3863.8|3851.8|1
1614926250000|2021-03-05 06:37:30|3863.6|3851.6|3860.8|3848.8|3863.6|3851.6|3860.8|3848.8|1
1614926270000|2021-03-05 06:37:50|3861.3|3849.3|3862.4|3850.4|3862.4|3850.4|3860.8|3848.8|0
1614926280000|2021-03-05 06:38:00|3862.9|3850.9|3863.1|3851.1|3863.4|3851.4|3862.9|3850.9|0
1614926290000|2021-03-05 06:38:10|3863.4|3851.4|3864.8|3852.8|3864.8|3852.8|3863.4|3851.4|0
1614926320000|2021-03-05 06:38:40|3864.5|3852.5|3864.3|3852.3|3864.5|3852.5|3864.1|3852.1|0
1614926330000|2021-03-05 06:38:50|3864.5|3852.5|3863.5|3851.5|3864.5|3852.5|3863.5|3851.5|0
1614926350000|2021-03-05 06:39:10|3863.3|3851.3|3862.3|3850.3|3863.3|3851.3|3862.3|3850.3|0
1614926360000|2021-03-05 06:39:20|3862.5|3850.5|3862.5|3850.5|3863.1|3851.1|3862.3|3850.3|0
1614926370000|2021-03-05 06:39:30|3862.1|3850.1|3861.6|3849.6|3862.1|3850.1|3861.6|3849.6|0
1614926380000|2021-03-05 06:39:40|3862.1|3850.1|3861.4|3849.4|3862.1|3850.1|3861.3|3849.3|0
1614926390000|2021-03-05 06:39:50|3862.1|3850.1|3861.5|3849.5|3862.1|3850.1|3861.5|3849.5|0
1614926400000|2021-03-05 06:40:00|3861.3|3849.3|3860.8|3848.8|3861.3|3849.3|3860.8|3848.8|0
1614926410000|2021-03-05 06:40:10|3860.3|3848.3|3858.3|3846.3|3860.3|3848.3|3858.3|3846.3|10
1614926420000|2021-03-05 06:40:20|3858|3846|3858|3846|3858|3846|3858|3846|0
1614926430000|2021-03-05 06:40:30|3857.6|3845.6|3858.1|3846.1|3858.1|3846.1|3857.1|3845.1|0
1614926440000|2021-03-05 06:40:40|3858|3846|3856.3|3844.3|3858.1|3846.1|3856.3|3844.3|6
1614926450000|2021-03-05 06:40:50|3856.5|3844.5|3853.7|3841.7|3856.7|3844.7|3853.7|3841.7|38
1614926460000|2021-03-05 06:41:00|3853.9|3841.9|3853.9|3841.9|3854.9|3842.9|3853.9|3841.9|0
1614926480000|2021-03-05 06:41:20|3854.2|3842.2|3854.9|3842.9|3854.9|3842.9|3854.2|3842.2|1
1614926500000|2021-03-05 06:41:40|3855.4|3843.4|3855.9|3843.9|3855.9|3843.9|3855.4|3843.4|10
1614926510000|2021-03-05 06:41:50|3856.2|3844.2|3857.2|3845.2|3857.9|3845.9|3856.2|3844.2|0
1614926520000|2021-03-05 06:42:00|3854.4|3842.4|3854.5|3842.5|3854.7|3842.7|3854|3842|4
1614926530000|2021-03-05 06:42:10|3854.9|3842.9|3854.5|3842.5|3854.9|3842.9|3854.5|3842.5|0
1614926540000|2021-03-05 06:42:20|3854.4|3842.4|3848.2|3836.2|3854.4|3842.4|3848.2|3836.2|23
1614926550000|2021-03-05 06:42:30|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|1
1614926560000|2021-03-05 06:42:40|3848.2|3836.2|3849.3|3837.3|3849.3|3837.3|3848.2|3836.2|1
1614926570000|2021-03-05 06:42:50|3849.1|3837.1|3849.4|3837.4|3849.8|3837.8|3849.1|3837.1|0
1614926580000|2021-03-05 06:43:00|3849.3|3837.3|3846.8|3834.8|3849.4|3837.4|3846.8|3834.8|0
1614926590000|2021-03-05 06:43:10|3846.4|3834.4|3843.8|3831.8|3847.4|3835.4|3843.3|3831.3|14
1614926600000|2021-03-05 06:43:20|3843.4|3831.4|3845.2|3833.2|3845.4|3833.4|3843.1|3831.1|0
1614926610000|2021-03-05 06:43:30|3845.9|3833.9|3844.7|3832.7|3845.9|3833.9|3844.7|3832.7|0
1614926620000|2021-03-05 06:43:40|3845.2|3833.2|3845.9|3833.9|3845.9|3833.9|3845.2|3833.2|2
1614926630000|2021-03-05 06:43:50|3846.5|3834.5|3848|3836|3848|3836|3846.5|3834.5|12
1614926650000|2021-03-05 06:44:10|3847.8|3835.8|3847.5|3835.5|3847.8|3835.8|3847.3|3835.3|0
1614926660000|2021-03-05 06:44:20|3847.3|3835.3|3845.4|3833.4|3847.8|3835.8|3845.4|3833.4|0
1614926670000|2021-03-05 06:44:30|3845.8|3833.8|3849.8|3837.8|3850.5|3838.5|3845.6|3833.6|0
1614926680000|2021-03-05 06:44:40|3850|3838|3848.9|3836.9|3850|3838|3848.8|3836.8|0
1614926690000|2021-03-05 06:44:50|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1614926700000|2021-03-05 06:45:00|3848.6|3836.6|3848.4|3836.4|3848.6|3836.6|3848.4|3836.4|0
1614926710000|2021-03-05 06:45:10|3848.6|3836.6|3849.5|3837.5|3849.5|3837.5|3848.6|3836.6|0
1614926720000|2021-03-05 06:45:20|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1614926730000|2021-03-05 06:45:30|3850|3838|3851.7|3839.7|3851.7|3839.7|3850|3838|0
1614926740000|2021-03-05 06:45:40|3852.2|3840.2|3853.7|3841.7|3853.7|3841.7|3852.2|3840.2|0
1614926750000|2021-03-05 06:45:50|3854.2|3842.2|3856.4|3844.4|3856.4|3844.4|3854.2|3842.2|13
1614926760000|2021-03-05 06:46:00|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|3857.3|3845.3|0
1614926770000|2021-03-05 06:46:10|3857.2|3845.2|3857.7|3845.7|3858.5|3846.5|3857.2|3845.2|0
1614926780000|2021-03-05 06:46:20|3858|3846|3857.5|3845.5|3858|3846|3857.5|3845.5|0
1614926790000|2021-03-05 06:46:30|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|0
1614926800000|2021-03-05 06:46:40|3857|3845|3855.8|3843.8|3857|3845|3854.6|3842.6|2
1614926810000|2021-03-05 06:46:50|3856.3|3844.3|3856.8|3844.8|3856.8|3844.8|3856.3|3844.3|0
1614926820000|2021-03-05 06:47:00|3857.2|3845.2|3859.5|3847.5|3860|3848|3857.2|3845.2|2
1614926830000|2021-03-05 06:47:10|3859.7|3847.7|3859.5|3847.5|3859.7|3847.7|3859.2|3847.2|0
1614926850000|2021-03-05 06:47:30|3859.7|3847.7|3860|3848|3860.2|3848.2|3859.7|3847.7|0
1614926860000|2021-03-05 06:47:40|3859.8|3847.8|3857.8|3845.8|3859.8|3847.8|3857.8|3845.8|0
1614926870000|2021-03-05 06:47:50|3858|3846|3857.8|3845.8|3858|3846|3857.7|3845.7|0
1614926880000|2021-03-05 06:48:00|3857.5|3845.5|3857.3|3845.3|3857.5|3845.5|3857.3|3845.3|0
1614926910000|2021-03-05 06:48:30|3857.5|3845.5|3857.7|3845.7|3857.7|3845.7|3857.5|3845.5|0
1614926920000|2021-03-05 06:48:40|3857.9|3845.9|3858.2|3846.2|3858.2|3846.2|3857.7|3845.7|0
1614926930000|2021-03-05 06:48:50|3858|3846|3858|3846|3858|3846|3857.8|3845.8|0
1614926940000|2021-03-05 06:49:00|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1614926950000|2021-03-05 06:49:10|3858.7|3846.7|3858.5|3846.5|3858.7|3846.7|3858.5|3846.5|0
1614926960000|2021-03-05 06:49:20|3858.2|3846.2|3858.5|3846.5|3858.5|3846.5|3858|3846|0
1614926970000|2021-03-05 06:49:30|3858.8|3846.8|3858.5|3846.5|3858.8|3846.8|3858.5|3846.5|0
1614926990000|2021-03-05 06:49:50|3857.8|3845.8|3857.7|3845.7|3857.8|3845.8|3857.7|3845.7|2
1614927000000|2021-03-05 06:50:00|3858|3846|3857|3845|3858.2|3846.2|3856.3|3844.3|1
1614927010000|2021-03-05 06:50:10|3856.5|3844.5|3857.6|3845.6|3857.6|3845.6|3856.5|3844.5|0
1614927020000|2021-03-05 06:50:20|3857.8|3845.8|3858.1|3846.1|3858.1|3846.1|3857.8|3845.8|0
1614927030000|2021-03-05 06:50:30|3858.3|3846.3|3858.8|3846.8|3859|3847|3858.3|3846.3|0
1614927060000|2021-03-05 06:51:00|3859.2|3847.2|3859|3847|3859.2|3847.2|3859|3847|0
1614927080000|2021-03-05 06:51:20|3859.2|3847.2|3860|3848|3860|3848|3859.2|3847.2|0
1614927090000|2021-03-05 06:51:30|3860.7|3848.7|3864.2|3852.2|3864.8|3852.8|3860.7|3848.7|0
1614927100000|2021-03-05 06:51:40|3864.3|3852.3|3864.5|3852.5|3864.5|3852.5|3864.1|3852.1|0
1614927110000|2021-03-05 06:51:50|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865|3853|0
1614927120000|2021-03-05 06:52:00|3866.2|3854.2|3866.7|3854.7|3867.2|3855.2|3866.2|3854.2|0
1614927130000|2021-03-05 06:52:10|3866.4|3854.4|3866.7|3854.7|3866.7|3854.7|3866.2|3854.2|0
1614927140000|2021-03-05 06:52:20|3867|3855|3867.2|3855.2|3867.2|3855.2|3867|3855|0
1614927150000|2021-03-05 06:52:30|3867|3855|3865.1|3853.1|3867.2|3855.2|3865.1|3853.1|1
1614927160000|2021-03-05 06:52:40|3865.5|3853.5|3865.3|3853.3|3865.6|3853.6|3865.3|3853.3|0
1614927170000|2021-03-05 06:52:50|3865.5|3853.5|3864.3|3852.3|3865.5|3853.5|3864.3|3852.3|0
1614927180000|2021-03-05 06:53:00|3864.5|3852.5|3862.6|3850.6|3864.5|3852.5|3862.6|3850.6|0
1614927200000|2021-03-05 06:53:20|3862.5|3850.5|3862.5|3850.5|3862.6|3850.6|3862.1|3850.1|0
1614927210000|2021-03-05 06:53:30|3862.3|3850.3|3861.6|3849.6|3862.5|3850.5|3861.5|3849.5|0
1614927220000|2021-03-05 06:53:40|3860.1|3848.1|3858.5|3846.5|3860.1|3848.1|3858.5|3846.5|4
1614927230000|2021-03-05 06:53:50|3858.3|3846.3|3854|3842|3858.5|3846.5|3854|3842|6
1614927240000|2021-03-05 06:54:00|3852.7|3840.7|3852.1|3840.1|3853.3|3841.3|3851.8|3839.8|2
1614927250000|2021-03-05 06:54:10|3851.8|3839.8|3852|3840|3853|3841|3851.8|3839.8|0
1614927260000|2021-03-05 06:54:20|3852.1|3840.1|3850.6|3838.6|3852.1|3840.1|3850.3|3838.3|0
1614927270000|2021-03-05 06:54:30|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1614927280000|2021-03-05 06:54:40|3851|3839|3853.5|3841.5|3853.5|3841.5|3851|3839|0
1614927290000|2021-03-05 06:54:50|3853.3|3841.3|3853.7|3841.7|3853.7|3841.7|3853.3|3841.3|0
1614927300000|2021-03-05 06:55:00|3854.2|3842.2|3856.2|3844.2|3856.2|3844.2|3854.2|3842.2|0
1614927310000|2021-03-05 06:55:10|3855.8|3843.8|3854.8|3842.8|3855.8|3843.8|3854.8|3842.8|0
1614927320000|2021-03-05 06:55:20|3855|3843|3856.2|3844.2|3856.2|3844.2|3855|3843|0
1614927330000|2021-03-05 06:55:30|3855.8|3843.8|3856|3844|3856|3844|3855.8|3843.8|0
1614927340000|2021-03-05 06:55:40|3856.2|3844.2|3854.7|3842.7|3856.2|3844.2|3854.7|3842.7|0
1614927350000|2021-03-05 06:55:50|3854.8|3842.8|3855.2|3843.2|3855.2|3843.2|3854.8|3842.8|0
1614927390000|2021-03-05 06:56:30|||||||||2
1614927400000|2021-03-05 06:56:40|3855.4|3843.4|3856.2|3844.2|3856.2|3844.2|3855.4|3843.4|0
1614927410000|2021-03-05 06:56:50|3857.2|3845.2|3858.2|3846.2|3858.2|3846.2|3857.2|3845.2|1
1614927430000|2021-03-05 06:57:10|3858.4|3846.4|3859.2|3847.2|3859.2|3847.2|3858.4|3846.4|0
1614927460000|2021-03-05 06:57:40|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|0
1614927470000|2021-03-05 06:57:50|3860.7|3848.7|3861.2|3849.2|3861.2|3849.2|3860.7|3848.7|0
1614927480000|2021-03-05 06:58:00|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|0
1614927490000|2021-03-05 06:58:10|3861.2|3849.2|3860.8|3848.8|3861.2|3849.2|3860.8|3848.8|0
1614927500000|2021-03-05 06:58:20|3860.5|3848.5|3860.5|3848.5|3860.8|3848.8|3860.5|3848.5|0
1614927510000|2021-03-05 06:58:30|3860.2|3848.2|3859.3|3847.3|3860.2|3848.2|3859.3|3847.3|0
1614927520000|2021-03-05 06:58:40|3859|3847|3858.5|3846.5|3859.3|3847.3|3858.5|3846.5|2
1614927530000|2021-03-05 06:58:50|3858.8|3846.8|3858.8|3846.8|3859.5|3847.5|3858.8|3846.8|0
1614927540000|2021-03-05 06:59:00|3859|3847|3860.8|3848.8|3860.8|3848.8|3859|3847|0
1614927550000|2021-03-05 06:59:10|3861|3849|3861.9|3849.9|3862.2|3850.2|3861|3849|0
1614927560000|2021-03-05 06:59:20|3861.5|3849.5|3861.7|3849.7|3861.7|3849.7|3861.5|3849.5|0
1614927570000|2021-03-05 06:59:30|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|2
1614927580000|2021-03-05 06:59:40|3861.7|3849.7|3862.2|3850.2|3862.2|3850.2|3861.7|3849.7|1
1614927590000|2021-03-05 06:59:50|3861.8|3849.8|3859.8|3847.8|3861.8|3849.8|3859.3|3847.3|2
1614927600000|2021-03-05 07:00:00|3860|3848|3866.5|3854.5|3866.5|3854.5|3860|3848|5
1614927610000|2021-03-05 07:00:10|3866|3854|3863.4|3851.4|3866.5|3854.5|3863.4|3851.4|8
1614927620000|2021-03-05 07:00:20|3862.9|3850.9|3862.7|3850.7|3862.9|3850.9|3862.7|3850.7|1
1614927630000|2021-03-05 07:00:30|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|1
1614927640000|2021-03-05 07:00:40|3862.2|3850.2|3862.4|3850.4|3862.5|3850.5|3862.2|3850.2|0
1614927650000|2021-03-05 07:00:50|3862.2|3850.2|3862.4|3850.4|3862.4|3850.4|3862.2|3850.2|0
1614927660000|2021-03-05 07:01:00|3862.7|3850.7|3863|3851|3863|3851|3862.7|3850.7|0
1614927670000|2021-03-05 07:01:10|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|0
1614927680000|2021-03-05 07:01:20|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3862.8|3850.8|0
1614927690000|2021-03-05 07:01:30|3864.2|3852.2|3867.5|3855.5|3867.5|3855.5|3864.2|3852.2|2
1614927700000|2021-03-05 07:01:40|3867.7|3855.7|3867.9|3855.9|3867.9|3855.9|3867.7|3855.7|0
1614927710000|2021-03-05 07:01:50|3868.2|3856.2|3868.9|3856.9|3868.9|3856.9|3868.2|3856.2|0
1614927730000|2021-03-05 07:02:10|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|0
1614927740000|2021-03-05 07:02:20|3868.5|3856.5|3868|3856|3868.5|3856.5|3868|3856|0
1614927750000|2021-03-05 07:02:30|3867.5|3855.5|3867.7|3855.7|3867.7|3855.7|3867.5|3855.5|0
1614927760000|2021-03-05 07:02:40|3868|3856|3868|3856|3868|3856|3868|3856|0
1614927770000|2021-03-05 07:02:50|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|0
1614927780000|2021-03-05 07:03:00|3868.2|3856.2|3868|3856|3868.7|3856.7|3868|3856|3
1614927800000|2021-03-05 07:03:20|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|0
1614927810000|2021-03-05 07:03:30|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|0
1614927820000|2021-03-05 07:03:40|3868.2|3856.2|3868.5|3856.5|3868.5|3856.5|3868.2|3856.2|0
1614927840000|2021-03-05 07:04:00|3868.7|3856.7|3868.5|3856.5|3868.7|3856.7|3868.5|3856.5|0
1614927850000|2021-03-05 07:04:10|3868.3|3856.3|3867.3|3855.3|3868.3|3856.3|3866.5|3854.5|1
1614927870000|2021-03-05 07:04:30|3866.7|3854.7|3865.8|3853.8|3866.7|3854.7|3865.8|3853.8|0
1614927880000|2021-03-05 07:04:40|3865.2|3853.2|3864.3|3852.3|3865.2|3853.2|3863.9|3851.9|1
1614927890000|2021-03-05 07:04:50|3864|3852|3864.3|3852.3|3864.3|3852.3|3864|3852|0
1614927900000|2021-03-05 07:05:00|3864.5|3852.5|3865.4|3853.4|3865.4|3853.4|3864.5|3852.5|0
1614927910000|2021-03-05 07:05:10|3865.7|3853.7|3866.7|3854.7|3866.7|3854.7|3865.7|3853.7|0
1614927920000|2021-03-05 07:05:20|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1614927950000|2021-03-05 07:05:50|3866.7|3854.7|3866.5|3854.5|3866.7|3854.7|3866.5|3854.5|0
1614927970000|2021-03-05 07:06:10|3867.2|3855.2|3867.9|3855.9|3867.9|3855.9|3867.2|3855.2|0
1614927980000|2021-03-05 07:06:20|3868.4|3856.4|3867.9|3855.9|3868.4|3856.4|3867.9|3855.9|0
1614927990000|2021-03-05 07:06:30|3868.5|3856.5|3869|3857|3869.9|3857.9|3868.5|3856.5|0
1614928000000|2021-03-05 07:06:40|3868.1|3856.1|3864.8|3852.8|3868.1|3856.1|3864.8|3852.8|0
1614928010000|2021-03-05 07:06:50|3865|3853|3866.5|3854.5|3866.9|3854.9|3864.8|3852.8|0
1614928020000|2021-03-05 07:07:00|3865.8|3853.8|3866|3854|3866|3854|3865.8|3853.8|0
1614928030000|2021-03-05 07:07:10|3866.2|3854.2|3866.3|3854.3|3866.7|3854.7|3866.2|3854.2|0
1614928040000|2021-03-05 07:07:20|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|0
1614928050000|2021-03-05 07:07:30|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|0
1614928060000|2021-03-05 07:07:40|3865.1|3853.1|3863.5|3851.5|3865.1|3853.1|3862.3|3850.3|3
1614928070000|2021-03-05 07:07:50|3864.7|3852.7|3865.6|3853.6|3865.8|3853.8|3864.7|3852.7|0
1614928080000|2021-03-05 07:08:00|3865.1|3853.1|3867.8|3855.8|3867.8|3855.8|3865.1|3853.1|0
1614928090000|2021-03-05 07:08:10|3868|3856|3868.3|3856.3|3868.5|3856.5|3868|3856|0
1614928100000|2021-03-05 07:08:20|3868.5|3856.5|3868.1|3856.1|3868.5|3856.5|3868.1|3856.1|0
1614928110000|2021-03-05 07:08:30|3868.5|3856.5|3870.8|3858.8|3870.8|3858.8|3868.5|3856.5|0
1614928130000|2021-03-05 07:08:50|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1614928150000|2021-03-05 07:09:10|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|0
1614928160000|2021-03-05 07:09:20|3871.6|3859.6|3871.3|3859.3|3871.8|3859.8|3871.3|3859.3|1
1614928170000|2021-03-05 07:09:30|3871.5|3859.5|3872.5|3860.5|3872.5|3860.5|3871.5|3859.5|0
1614928180000|2021-03-05 07:09:40|3871.6|3859.6|3871.2|3859.2|3871.6|3859.6|3869.3|3857.3|0
1614928190000|2021-03-05 07:09:50|3871.5|3859.5|3871.7|3859.7|3871.7|3859.7|3871.5|3859.5|0
1614928200000|2021-03-05 07:10:00|3872|3860|3873.2|3861.2|3873.2|3861.2|3872|3860|0
1614928220000|2021-03-05 07:10:20|3873.4|3861.4|3874.7|3862.7|3875.2|3863.2|3873.4|3861.4|4
1614928230000|2021-03-05 07:10:30|3875.2|3863.2|3875.2|3863.2|3875.7|3863.7|3875.2|3863.2|0
1614928240000|2021-03-05 07:10:40|3873.9|3861.9|3873.4|3861.4|3873.9|3861.9|3873.4|3861.4|1
1614928250000|2021-03-05 07:10:50|3874.5|3862.5|3874.7|3862.7|3874.7|3862.7|3874.5|3862.5|0
1614928260000|2021-03-05 07:11:00|3877.2|3865.2|3879.8|3867.8|3879.8|3867.8|3877.2|3865.2|20
1614928270000|2021-03-05 07:11:10|3880|3868|3880|3868|3881.5|3869.5|3878.3|3866.3|22
1614928280000|2021-03-05 07:11:20|3879.9|3867.9|3879.4|3867.4|3880|3868|3878.7|3866.7|38
1614928290000|2021-03-05 07:11:30|3878.9|3866.9|3878|3866|3878.9|3866.9|3877.7|3865.7|1
1614928300000|2021-03-05 07:11:40|3878.3|3866.3|3877.5|3865.5|3878.3|3866.3|3877.5|3865.5|0
1614928310000|2021-03-05 07:11:50|3877.7|3865.7|3877.2|3865.2|3877.9|3865.9|3877.2|3865.2|1
1614928320000|2021-03-05 07:12:00|3876.5|3864.5|3877.5|3865.5|3877.7|3865.7|3876.5|3864.5|0
1614928330000|2021-03-05 07:12:10|3877|3865|3876.2|3864.2|3877|3865|3876.2|3864.2|0
1614928340000|2021-03-05 07:12:20|3876.4|3864.4|3876.7|3864.7|3876.7|3864.7|3876.4|3864.4|0
1614928350000|2021-03-05 07:12:30|3876.9|3864.9|3876.2|3864.2|3876.9|3864.9|3876.2|3864.2|0
1614928370000|2021-03-05 07:12:50|3876|3864|3875.5|3863.5|3876|3864|3875.3|3863.3|0
1614928390000|2021-03-05 07:13:10|3875.7|3863.7|3877.2|3865.2|3877.2|3865.2|3875.7|3863.7|0
1614928400000|2021-03-05 07:13:20|3877|3865|3876.8|3864.8|3877|3865|3876.8|3864.8|0
1614928410000|2021-03-05 07:13:30|3876.6|3864.6|3876.1|3864.1|3876.6|3864.6|3876.1|3864.1|0
1614928430000|2021-03-05 07:13:50|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|0
1614928440000|2021-03-05 07:14:00|3876.6|3864.6|3877.3|3865.3|3877.3|3865.3|3876.3|3864.3|1
1614928450000|2021-03-05 07:14:10|3876.8|3864.8|3877.1|3865.1|3877.1|3865.1|3876.8|3864.8|1
1614928460000|2021-03-05 07:14:20|||||||||3
1614928490000|2021-03-05 07:14:50|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|0
1614928500000|2021-03-05 07:15:00|3877.7|3865.7|3877.5|3865.5|3878|3866|3877.5|3865.5|0
1614928520000|2021-03-05 07:15:20|3877.7|3865.7|3878.2|3866.2|3878.2|3866.2|3877.7|3865.7|0
1614928530000|2021-03-05 07:15:30|3878.9|3866.9|3879.4|3867.4|3879.4|3867.4|3878.9|3866.9|0
1614928540000|2021-03-05 07:15:40|3879.2|3867.2|3878.9|3866.9|3879.2|3867.2|3878.5|3866.5|0
1614928550000|2021-03-05 07:15:50|3878.7|3866.7|3878.9|3866.9|3878.9|3866.9|3878.7|3866.7|0
1614928560000|2021-03-05 07:16:00|||||||||1
1614928570000|2021-03-05 07:16:10|3879|3867|3878.9|3866.9|3879.2|3867.2|3878.9|3866.9|1
1614928580000|2021-03-05 07:16:20|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|0
1614928590000|2021-03-05 07:16:30|3879|3867|3882.9|3870.9|3882.9|3870.9|3879|3867|4
1614928600000|2021-03-05 07:16:40|3883.2|3871.2|3887.2|3875.2|3887.2|3875.2|3883.2|3871.2|5
1614928610000|2021-03-05 07:16:50|3888|3876|3885.3|3873.3|3888.3|3876.3|3885.3|3873.3|0
1614928620000|2021-03-05 07:17:00|3885.2|3873.2|3885.7|3873.7|3886.2|3874.2|3885.2|3873.2|4
1614928630000|2021-03-05 07:17:10|3886|3874|3885.7|3873.7|3886.2|3874.2|3885.5|3873.5|0
1614928640000|2021-03-05 07:17:20|3886|3874|3883.7|3871.7|3886|3874|3883.5|3871.5|0
1614928650000|2021-03-05 07:17:30|3883.8|3871.8|3886.1|3874.1|3886.1|3874.1|3883.7|3871.7|14
1614928660000|2021-03-05 07:17:40|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|0
1614928670000|2021-03-05 07:17:50|3886.5|3874.5|3887.8|3875.8|3887.8|3875.8|3886.1|3874.1|0
1614928680000|2021-03-05 07:18:00|3888.3|3876.3|3888.6|3876.6|3888.6|3876.6|3886.8|3874.8|2
1614928690000|2021-03-05 07:18:10|3888.8|3876.8|3888.3|3876.3|3888.8|3876.8|3888.3|3876.3|0
1614928700000|2021-03-05 07:18:20|3888.1|3876.1|3887.6|3875.6|3888.1|3876.1|3887.6|3875.6|0
1614928710000|2021-03-05 07:18:30|3887.3|3875.3|3886.1|3874.1|3889.1|3877.1|3885.9|3873.9|2
1614928720000|2021-03-05 07:18:40|3885.9|3873.9|3887.1|3875.1|3887.3|3875.3|3885.9|3873.9|4
1614928740000|2021-03-05 07:19:00|3886.9|3874.9|3887.1|3875.1|3887.1|3875.1|3886.7|3874.7|0
1614928750000|2021-03-05 07:19:10|3886.9|3874.9|3887.6|3875.6|3887.6|3875.6|3886.9|3874.9|0
1614928760000|2021-03-05 07:19:20|3888.1|3876.1|3887.6|3875.6|3888.4|3876.4|3887.6|3875.6|1
1614928770000|2021-03-05 07:19:30|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1614928790000|2021-03-05 07:19:50|3888.3|3876.3|3889.1|3877.1|3889.1|3877.1|3888.3|3876.3|0
1614928800000|2021-03-05 07:20:00|3888.6|3876.6|3888.3|3876.3|3888.6|3876.6|3888.3|3876.3|0
1614928810000|2021-03-05 07:20:10|3888.1|3876.1|3887.1|3875.1|3888.3|3876.3|3886.1|3874.1|0
1614928820000|2021-03-05 07:20:20|3886.9|3874.9|3885.1|3873.1|3887.1|3875.1|3885.1|3873.1|6
1614928830000|2021-03-05 07:20:30|3884.1|3872.1|3885.1|3873.1|3885.1|3873.1|3884.1|3872.1|0
1614928840000|2021-03-05 07:20:40|3885.4|3873.4|3886.1|3874.1|3886.1|3874.1|3885.4|3873.4|0
1614928850000|2021-03-05 07:20:50|3885.5|3873.5|3886.7|3874.7|3886.7|3874.7|3885.5|3873.5|2
1614928860000|2021-03-05 07:21:00|3887.1|3875.1|3886.5|3874.5|3887.1|3875.1|3886.5|3874.5|0
1614928880000|2021-03-05 07:21:20|3884.3|3872.3|3884|3872|3885.8|3873.8|3884|3872|0
1614928890000|2021-03-05 07:21:30|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|0
1614928900000|2021-03-05 07:21:40|3883.3|3871.3|3882.1|3870.1|3883.3|3871.3|3882.1|3870.1|0
1614928920000|2021-03-05 07:22:00|3882.4|3870.4|3883.1|3871.1|3883.1|3871.1|3882.4|3870.4|0
1614928930000|2021-03-05 07:22:10|3884.1|3872.1|3884.4|3872.4|3884.4|3872.4|3884.1|3872.1|0
1614928940000|2021-03-05 07:22:20|3884.2|3872.2|3883.7|3871.7|3884.2|3872.2|3883.7|3871.7|0
1614928950000|2021-03-05 07:22:30|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|0
1614928960000|2021-03-05 07:22:40|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|0
1614928980000|2021-03-05 07:23:00|3881.9|3869.9|3880.1|3868.1|3881.9|3869.9|3880.1|3868.1|0
1614928990000|2021-03-05 07:23:10|3879.6|3867.6|3879.2|3867.2|3879.7|3867.7|3878.6|3866.6|0
1614929010000|2021-03-05 07:23:30|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|0
1614929020000|2021-03-05 07:23:40|3878.6|3866.6|3878.5|3866.5|3878.6|3866.6|3878.5|3866.5|0
1614929030000|2021-03-05 07:23:50|3878.4|3866.4|3877.7|3865.7|3878.4|3866.4|3877.1|3865.1|0
1614929050000|2021-03-05 07:24:10|3877.9|3865.9|3877.2|3865.2|3877.9|3865.9|3877.2|3865.2|0
1614929060000|2021-03-05 07:24:20|3877.4|3865.4|3879.6|3867.6|3879.6|3867.6|3877.4|3865.4|0
1614929070000|2021-03-05 07:24:30|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|3880.1|3868.1|0
1614929100000|2021-03-05 07:25:00|3879.9|3867.9|3882.7|3870.7|3882.7|3870.7|3879.9|3867.9|0
1614929110000|2021-03-05 07:25:10|3882.9|3870.9|3882.8|3870.8|3882.9|3870.9|3881.3|3869.3|2
1614929120000|2021-03-05 07:25:20|3881.8|3869.8|3882.8|3870.8|3883.1|3871.1|3881.8|3869.8|0
1614929130000|2021-03-05 07:25:30|3882.1|3870.1|3881.4|3869.4|3882.1|3870.1|3881.4|3869.4|0
1614929140000|2021-03-05 07:25:40|3881.2|3869.2|3880.9|3868.9|3881.2|3869.2|3880.9|3868.9|0
1614929150000|2021-03-05 07:25:50|3880.4|3868.4|3880.4|3868.4|3880.4|3868.4|3880.4|3868.4|0
1614929160000|2021-03-05 07:26:00|3879.8|3867.8|3879.4|3867.4|3879.8|3867.8|3879.4|3867.4|0
1614929170000|2021-03-05 07:26:10|3879.6|3867.6|3880.4|3868.4|3880.4|3868.4|3879.6|3867.6|0
1614929200000|2021-03-05 07:26:40|3880.2|3868.2|3880.2|3868.2|3880.2|3868.2|3880.2|3868.2|0
1614929210000|2021-03-05 07:26:50|3880.4|3868.4|3879.7|3867.7|3880.4|3868.4|3879.7|3867.7|0
1614929240000|2021-03-05 07:27:20|3879.4|3867.4|3877.9|3865.9|3879.4|3867.4|3877.9|3865.9|5
1614929250000|2021-03-05 07:27:30|3877.6|3865.6|3877.4|3865.4|3877.6|3865.6|3877.4|3865.4|0
1614929260000|2021-03-05 07:27:40|3877.8|3865.8|3876.9|3864.9|3878.9|3866.9|3876.9|3864.9|0
1614929270000|2021-03-05 07:27:50|3877.1|3865.1|3877.4|3865.4|3877.4|3865.4|3877.1|3865.1|0
1614929280000|2021-03-05 07:28:00|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|0
1614929290000|2021-03-05 07:28:10|3877.1|3865.1|3878.8|3866.8|3878.8|3866.8|3877.1|3865.1|0
1614929300000|2021-03-05 07:28:20|3878.4|3866.4|3878.3|3866.3|3878.4|3866.4|3878.3|3866.3|0
1614929320000|2021-03-05 07:28:40|3878.4|3866.4|3879.9|3867.9|3880.1|3868.1|3878.4|3866.4|0
1614929330000|2021-03-05 07:28:50|3879.6|3867.6|3877.8|3865.8|3879.6|3867.6|3877.8|3865.8|0
1614929340000|2021-03-05 07:29:00|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|0
1614929350000|2021-03-05 07:29:10|3876.8|3864.8|3876.6|3864.6|3876.8|3864.8|3876.6|3864.6|0
1614929360000|2021-03-05 07:29:20|3876.1|3864.1|3875.7|3863.7|3876.1|3864.1|3875.7|3863.7|14
1614929370000|2021-03-05 07:29:30|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|0
1614929380000|2021-03-05 07:29:40|3874.1|3862.1|3873.7|3861.7|3874.3|3862.3|3873.7|3861.7|3
1614929390000|2021-03-05 07:29:50|3874.1|3862.1|3873.9|3861.9|3874.1|3862.1|3873.7|3861.7|0
1614929400000|2021-03-05 07:30:00|3874.2|3862.2|3874.6|3862.6|3874.6|3862.6|3874.2|3862.2|0
1614929410000|2021-03-05 07:30:10|3875.7|3863.7|3874.9|3862.9|3875.7|3863.7|3874.9|3862.9|2
1614929420000|2021-03-05 07:30:20|3874.7|3862.7|3873.4|3861.4|3874.7|3862.7|3873.4|3861.4|0
1614929430000|2021-03-05 07:30:30|3872.9|3860.9|3872.2|3860.2|3872.9|3860.9|3871.9|3859.9|0
1614929440000|2021-03-05 07:30:40|3872.4|3860.4|3872.6|3860.6|3872.6|3860.6|3871.7|3859.7|0
1614929450000|2021-03-05 07:30:50|3872.4|3860.4|3872.1|3860.1|3872.6|3860.6|3872.1|3860.1|0
1614929460000|2021-03-05 07:31:00|3872.3|3860.3|3870.7|3858.7|3872.3|3860.3|3870.7|3858.7|0
1614929470000|2021-03-05 07:31:10|3871.1|3859.1|3873.1|3861.1|3873.1|3861.1|3871.1|3859.1|0
1614929480000|2021-03-05 07:31:20|3873.6|3861.6|3873.4|3861.4|3873.6|3861.6|3873.4|3861.4|0
1614929490000|2021-03-05 07:31:30|3873.6|3861.6|3873.8|3861.8|3873.8|3861.8|3873.6|3861.6|0
1614929510000|2021-03-05 07:31:50|3874.3|3862.3|3875.6|3863.6|3875.6|3863.6|3874.3|3862.3|0
1614929520000|2021-03-05 07:32:00|3875.9|3863.9|3876.3|3864.3|3876.3|3864.3|3875.9|3863.9|0
1614929530000|2021-03-05 07:32:10|3876.8|3864.8|3875.2|3863.2|3877.1|3865.1|3875.2|3863.2|0
1614929540000|2021-03-05 07:32:20|3874.9|3862.9|3873.9|3861.9|3874.9|3862.9|3873.9|3861.9|0
1614929550000|2021-03-05 07:32:30|3873.6|3861.6|3873.1|3861.1|3873.6|3861.6|3873.1|3861.1|0
1614929560000|2021-03-05 07:32:40|3873.3|3861.3|3875.3|3863.3|3875.6|3863.6|3873.3|3861.3|0
1614929590000|2021-03-05 07:33:10|3875.6|3863.6|3876.3|3864.3|3876.3|3864.3|3875.6|3863.6|0
1614929600000|2021-03-05 07:33:20|3876.8|3864.8|3877.3|3865.3|3877.3|3865.3|3876.8|3864.8|0
1614929610000|2021-03-05 07:33:30|3876.9|3864.9|3875.2|3863.2|3876.9|3864.9|3875.2|3863.2|0
1614929620000|2021-03-05 07:33:40|3875.1|3863.1|3874.6|3862.6|3875.1|3863.1|3874.6|3862.6|0
1614929630000|2021-03-05 07:33:50|3874.9|3862.9|3873.9|3861.9|3874.9|3862.9|3873.9|3861.9|0
1614929640000|2021-03-05 07:34:00|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|0
1614929650000|2021-03-05 07:34:10|3873.7|3861.7|3873.6|3861.6|3873.7|3861.7|3873.6|3861.6|0
1614929660000|2021-03-05 07:34:20|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|0
1614929670000|2021-03-05 07:34:30|3874.4|3862.4|3875.7|3863.7|3875.7|3863.7|3874.4|3862.4|0
1614929690000|2021-03-05 07:34:50|3875.2|3863.2|3874.6|3862.6|3875.2|3863.2|3874.6|3862.6|0
1614929700000|2021-03-05 07:35:00|3874.2|3862.2|3874.1|3862.1|3874.2|3862.2|3874.1|3862.1|0
1614929710000|2021-03-05 07:35:10|3873.9|3861.9|3874.1|3862.1|3874.1|3862.1|3873.6|3861.6|0
1614929720000|2021-03-05 07:35:20|3873.7|3861.7|3873.1|3861.1|3873.7|3861.7|3873.1|3861.1|0
1614929740000|2021-03-05 07:35:40|3872.6|3860.6|3869.9|3857.9|3872.6|3860.6|3869.9|3857.9|0
1614929750000|2021-03-05 07:35:50|3869.6|3857.6|3868.2|3856.2|3869.6|3857.6|3868.2|3856.2|0
1614929760000|2021-03-05 07:36:00|3867.7|3855.7|3863.1|3851.1|3867.7|3855.7|3863.1|3851.1|2
1614929770000|2021-03-05 07:36:10|3862.9|3850.9|3862.4|3850.4|3863.6|3851.6|3862.4|3850.4|0
1614929780000|2021-03-05 07:36:20|3862.6|3850.6|3862.4|3850.4|3862.6|3850.6|3862.1|3850.1|0
1614929790000|2021-03-05 07:36:30|3862.6|3850.6|3863.4|3851.4|3863.4|3851.4|3861.1|3849.1|0
1614929800000|2021-03-05 07:36:40|3863.6|3851.6|3866.6|3854.6|3866.6|3854.6|3863.6|3851.6|0
1614929810000|2021-03-05 07:36:50|3866.7|3854.7|3867.2|3855.2|3867.2|3855.2|3866.7|3854.7|0
1614929820000|2021-03-05 07:37:00|3867.1|3855.1|3865.9|3853.9|3867.1|3855.1|3865.9|3853.9|0
1614929830000|2021-03-05 07:37:10|3866.2|3854.2|3866.4|3854.4|3866.4|3854.4|3866.2|3854.2|0
1614929840000|2021-03-05 07:37:20|3865.9|3853.9|3866.1|3854.1|3866.1|3854.1|3865.9|3853.9|0
1614929850000|2021-03-05 07:37:30|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|0
1614929860000|2021-03-05 07:37:40|3866.1|3854.1|3864.6|3852.6|3866.1|3854.1|3864.6|3852.6|0
1614929870000|2021-03-05 07:37:50|3864.9|3852.9|3865.4|3853.4|3866.1|3854.1|3864.9|3852.9|0
1614929880000|2021-03-05 07:38:00|3864.9|3852.9|3865.9|3853.9|3865.9|3853.9|3864.9|3852.9|0
1614929890000|2021-03-05 07:38:10|3865.4|3853.4|3869.1|3857.1|3869.1|3857.1|3865.4|3853.4|2
1614929900000|2021-03-05 07:38:20|3869.4|3857.4|3870.9|3858.9|3870.9|3858.9|3869.4|3857.4|0
1614929910000|2021-03-05 07:38:30|3870.2|3858.2|3869.7|3857.7|3870.2|3858.2|3869.2|3857.2|0
1614929920000|2021-03-05 07:38:40|3869.2|3857.2|3870.1|3858.1|3870.1|3858.1|3869|3857|0
1614929930000|2021-03-05 07:38:50|3870.2|3858.2|3871.6|3859.6|3871.6|3859.6|3870.2|3858.2|0
1614929940000|2021-03-05 07:39:00|3871.9|3859.9|3872.4|3860.4|3875.4|3863.4|3871.9|3859.9|0
1614929950000|2021-03-05 07:39:10|3873.1|3861.1|3872.2|3860.2|3873.1|3861.1|3871.4|3859.4|0
1614929960000|2021-03-05 07:39:20|3872|3860|3872.2|3860.2|3872.2|3860.2|3872|3860|0
1614929980000|2021-03-05 07:39:40|3872.5|3860.5|3871|3859|3873|3861|3871|3859|0
1614929990000|2021-03-05 07:39:50|3870.9|3858.9|3871.2|3859.2|3871.2|3859.2|3870.9|3858.9|0
1614930000000|2021-03-05 07:40:00|3871|3859|3871.7|3859.7|3871.7|3859.7|3871|3859|0
1614930010000|2021-03-05 07:40:10|3870.9|3858.9|3870|3858|3870.9|3858.9|3870|3858|0
1614930020000|2021-03-05 07:40:20|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1614930030000|2021-03-05 07:40:30|3870.7|3858.7|3870.2|3858.2|3870.7|3858.7|3870.2|3858.2|0
1614930070000|2021-03-05 07:41:10|3870.5|3858.5|3873.7|3861.7|3873.9|3861.9|3870.5|3858.5|0
1614930080000|2021-03-05 07:41:20|3874.2|3862.2|3871.9|3859.9|3874.2|3862.2|3871.9|3859.9|1
1614930090000|2021-03-05 07:41:30|3871.7|3859.7|3870.5|3858.5|3871.7|3859.7|3870.5|3858.5|0
1614930100000|2021-03-05 07:41:40|3870.9|3858.9|3871.2|3859.2|3871.2|3859.2|3870.9|3858.9|0
1614930110000|2021-03-05 07:41:50|3872|3860|3871.5|3859.5|3872|3860|3871.5|3859.5|0
1614930120000|2021-03-05 07:42:00|3872.2|3860.2|3873.5|3861.5|3873.5|3861.5|3872.2|3860.2|0
1614930130000|2021-03-05 07:42:10|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|3873.7|3861.7|0
1614930140000|2021-03-05 07:42:20|3874.2|3862.2|3875.5|3863.5|3875.7|3863.7|3874.2|3862.2|0
1614930150000|2021-03-05 07:42:30|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|3875.7|3863.7|0
1614930160000|2021-03-05 07:42:40|3874.8|3862.8|3873.4|3861.4|3874.8|3862.8|3872.9|3860.9|3
1614930170000|2021-03-05 07:42:50|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1614930180000|2021-03-05 07:43:00|3872.7|3860.7|3871.4|3859.4|3872.7|3860.7|3871.4|3859.4|0
1614930190000|2021-03-05 07:43:10|3871|3859|3871.4|3859.4|3871.4|3859.4|3871|3859|0
1614930210000|2021-03-05 07:43:30|3871.2|3859.2|3871|3859|3871.2|3859.2|3871|3859|0
1614930230000|2021-03-05 07:43:50|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1614930260000|2021-03-05 07:44:20|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|0
1614930280000|2021-03-05 07:44:40|3871.1|3859.1|3870.5|3858.5|3871.1|3859.1|3870.5|3858.5|0
1614930290000|2021-03-05 07:44:50|3870.2|3858.2|3870|3858|3870.2|3858.2|3870|3858|0
1614930300000|2021-03-05 07:45:00|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1614930310000|2021-03-05 07:45:10|3870.4|3858.4|3872.1|3860.1|3872.1|3860.1|3870.4|3858.4|0
1614930330000|2021-03-05 07:45:30|3871.6|3859.6|3871.2|3859.2|3871.6|3859.6|3871.2|3859.2|0
1614930350000|2021-03-05 07:45:50|3871|3859|3870.7|3858.7|3871|3859|3870.7|3858.7|0
1614930360000|2021-03-05 07:46:00|3870|3858|3870|3858|3870|3858|3870|3858|0
1614930370000|2021-03-05 07:46:10|3870.2|3858.2|3869.5|3857.5|3870.2|3858.2|3869.5|3857.5|0
1614930380000|2021-03-05 07:46:20|3869|3857|3867.8|3855.8|3869|3857|3867.8|3855.8|0
1614930390000|2021-03-05 07:46:30|3867.5|3855.5|3867.2|3855.2|3867.5|3855.5|3867.2|3855.2|0
1614930400000|2021-03-05 07:46:40|3867|3855|3866.9|3854.9|3867|3855|3866.5|3854.5|0
1614930420000|2021-03-05 07:47:00|3866.7|3854.7|3866.7|3854.7|3866.9|3854.9|3866.7|3854.7|0
1614930430000|2021-03-05 07:47:10|3866.9|3854.9|3867.9|3855.9|3867.9|3855.9|3866.9|3854.9|0
1614930440000|2021-03-05 07:47:20|3868.4|3856.4|3868.9|3856.9|3868.9|3856.9|3868.4|3856.4|0
1614930450000|2021-03-05 07:47:30|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|0
1614930460000|2021-03-05 07:47:40|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1614930470000|2021-03-05 07:47:50|3869.4|3857.4|3867.5|3855.5|3869.4|3857.4|3867.5|3855.5|0
1614930480000|2021-03-05 07:48:00|3866.9|3854.9|3866.5|3854.5|3866.9|3854.9|3866.5|3854.5|0
1614930490000|2021-03-05 07:48:10|3866.2|3854.2|3865.7|3853.7|3866.2|3854.2|3865.7|3853.7|0
1614930510000|2021-03-05 07:48:30|3865.5|3853.5|3865.5|3853.5|3865.7|3853.7|3865.5|3853.5|0
1614930530000|2021-03-05 07:48:50|3865.2|3853.2|3863.7|3851.7|3865.2|3853.2|3863.7|3851.7|0
1614930540000|2021-03-05 07:49:00|3864.4|3852.4|3864.2|3852.2|3864.6|3852.6|3864.2|3852.2|0
1614930550000|2021-03-05 07:49:10|3864.4|3852.4|3864.4|3852.4|3864.7|3852.7|3864.4|3852.4|0
1614930570000|2021-03-05 07:49:30|3864.2|3852.2|3865.1|3853.1|3865.1|3853.1|3864.2|3852.2|1
1614930580000|2021-03-05 07:49:40|3865.4|3853.4|3865.6|3853.6|3865.6|3853.6|3865.4|3853.4|0
1614930600000|2021-03-05 07:50:00|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|0
1614930610000|2021-03-05 07:50:10|3866.4|3854.4|3867.9|3855.9|3867.9|3855.9|3866.4|3854.4|0
1614930630000|2021-03-05 07:50:30|3868.1|3856.1|3868.6|3856.6|3868.6|3856.6|3868.1|3856.1|0
1614930640000|2021-03-05 07:50:40|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|0
1614930680000|2021-03-05 07:51:20|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1614930690000|2021-03-05 07:51:30|3870|3858|3869.2|3857.2|3870|3858|3869.1|3857.1|0
1614930700000|2021-03-05 07:51:40|3869.7|3857.7|3868.2|3856.2|3870.1|3858.1|3868.2|3856.2|0
1614930710000|2021-03-05 07:51:50|3867.9|3855.9|3867.2|3855.2|3867.9|3855.9|3867.2|3855.2|0
1614930720000|2021-03-05 07:52:00|3866.4|3854.4|3866.4|3854.4|3866.6|3854.6|3866.4|3854.4|0
1614930730000|2021-03-05 07:52:10|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|0
1614930740000|2021-03-05 07:52:20|3867.7|3855.7|3867.9|3855.9|3867.9|3855.9|3867.7|3855.7|0
1614930760000|2021-03-05 07:52:40|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|0
1614930770000|2021-03-05 07:52:50|3868.4|3856.4|3868.9|3856.9|3868.9|3856.9|3868.4|3856.4|0
1614930780000|2021-03-05 07:53:00|3869.1|3857.1|3868.9|3856.9|3869.1|3857.1|3868.9|3856.9|0
1614930800000|2021-03-05 07:53:20|3869.4|3857.4|3869.9|3857.9|3870.1|3858.1|3869.4|3857.4|0
1614930810000|2021-03-05 07:53:30|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|0
1614930820000|2021-03-05 07:53:40|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|3869.9|3857.9|0
1614930830000|2021-03-05 07:53:50|3870.2|3858.2|3871.4|3859.4|3871.4|3859.4|3870.2|3858.2|0
1614930840000|2021-03-05 07:54:00|3871.6|3859.6|3873.1|3861.1|3873.1|3861.1|3871.6|3859.6|0
1614930850000|2021-03-05 07:54:10|3872.9|3860.9|3870.9|3858.9|3872.9|3860.9|3870.7|3858.7|2
1614930860000|2021-03-05 07:54:20|3870|3858|3868.2|3856.2|3870|3858|3868.2|3856.2|0
1614930870000|2021-03-05 07:54:30|3868.4|3856.4|3868.9|3856.9|3868.9|3856.9|3868.4|3856.4|0
1614930880000|2021-03-05 07:54:40|3869.4|3857.4|3871.1|3859.1|3871.1|3859.1|3869.4|3857.4|0
1614930890000|2021-03-05 07:54:50|3871.4|3859.4|3869.2|3857.2|3871.6|3859.6|3869.2|3857.2|4
1614930900000|2021-03-05 07:55:00|3869.5|3857.5|3869.7|3857.7|3869.7|3857.7|3869.5|3857.5|4
1614930910000|2021-03-05 07:55:10|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|4
1614930940000|2021-03-05 07:55:40|3869.4|3857.4|3868.2|3856.2|3869.4|3857.4|3868.2|3856.2|0
1614930950000|2021-03-05 07:55:50|3868.1|3856.1|3867.4|3855.4|3868.1|3856.1|3867.4|3855.4|0
1614930960000|2021-03-05 07:56:00|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|0
1614931000000|2021-03-05 07:56:40|3866.7|3854.7|3866.4|3854.4|3866.7|3854.7|3866.4|3854.4|0
1614931010000|2021-03-05 07:56:50|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1614931020000|2021-03-05 07:57:00|3866.4|3854.4|3866.7|3854.7|3866.7|3854.7|3866.4|3854.4|0
1614931030000|2021-03-05 07:57:10|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|0
1614931040000|2021-03-05 07:57:20|3866.5|3854.5|3866.7|3854.7|3866.7|3854.7|3866.2|3854.2|0
1614931050000|2021-03-05 07:57:30|3865.9|3853.9|3864.2|3852.2|3865.9|3853.9|3862.7|3850.7|1
1614931060000|2021-03-05 07:57:40|3863.7|3851.7|3863|3851|3863.7|3851.7|3863|3851|0
1614931070000|2021-03-05 07:57:50|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|0
1614931080000|2021-03-05 07:58:00|3861.7|3849.7|3859|3847|3861.7|3849.7|3859|3847|0
1614931090000|2021-03-05 07:58:10|3859.4|3847.4|3859.5|3847.5|3859.9|3847.9|3859.4|3847.4|0
1614931100000|2021-03-05 07:58:20|3859.4|3847.4|3859.7|3847.7|3860.4|3848.4|3859|3847|0
1614931110000|2021-03-05 07:58:30|3860|3848|3858|3846|3860.5|3848.5|3857|3845|3
1614931120000|2021-03-05 07:58:40|3857.9|3845.9|3856.7|3844.7|3857.9|3845.9|3855.5|3843.5|2
1614931130000|2021-03-05 07:58:50|3857|3845|3856.4|3844.4|3857.2|3845.2|3856.4|3844.4|0
1614931140000|2021-03-05 07:59:00|3856.5|3844.5|3855.4|3843.4|3857.4|3845.4|3854|3842|1
1614931150000|2021-03-05 07:59:10|3854.2|3842.2|3855.9|3843.9|3856|3844|3854.2|3842.2|0
1614931160000|2021-03-05 07:59:20|3856.5|3844.5|3857.2|3845.2|3857.2|3845.2|3856.2|3844.2|2
1614931170000|2021-03-05 07:59:30|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|0
1614931180000|2021-03-05 07:59:40|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1614931190000|2021-03-05 07:59:50|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1614931200000|2021-03-05 08:00:00|3858|3846|3857.7|3845.7|3858|3846|3857.7|3845.7|0
1614931210000|2021-03-05 08:00:10|3857|3845|3856|3844|3857|3845|3856|3844|1
1614931220000|2021-03-05 08:00:20|3855.9|3843.9|3855.2|3843.2|3855.9|3843.9|3855|3843|0
1614931230000|2021-03-05 08:00:30|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|0
1614931240000|2021-03-05 08:00:40|3856.7|3844.7|3852.9|3840.9|3857.2|3845.2|3852.9|3840.9|0
1614931250000|2021-03-05 08:00:50|3852|3840|3852|3840|3852|3840|3852|3840|0
1614931260000|2021-03-05 08:01:00|3851.7|3839.7|3850.5|3838.5|3851.7|3839.7|3850.3|3838.3|0
1614931270000|2021-03-05 08:01:10|3851|3839|3851.8|3839.8|3851.8|3839.8|3850.5|3838.5|1
1614931280000|2021-03-05 08:01:20|3852.2|3840.2|3853.3|3841.3|3853.3|3841.3|3852.2|3840.2|0
1614931290000|2021-03-05 08:01:30|3853.5|3841.5|3853.8|3841.8|3853.8|3841.8|3853.3|3841.3|0
1614931300000|2021-03-05 08:01:40|3853.5|3841.5|3853.3|3841.3|3853.5|3841.5|3853.2|3841.2|0
1614931310000|2021-03-05 08:01:50|3853.5|3841.5|3854.2|3842.2|3854.3|3842.3|3853.5|3841.5|0
1614931340000|2021-03-05 08:02:20|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1614931370000|2021-03-05 08:02:50|3854.7|3842.7|3855.5|3843.5|3855.5|3843.5|3854.7|3842.7|0
1614931390000|2021-03-05 08:03:10|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1614931400000|2021-03-05 08:03:20|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|0
1614931410000|2021-03-05 08:03:30|3856|3844|3857.3|3845.3|3857.3|3845.3|3856|3844|0
1614931420000|2021-03-05 08:03:40|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|0
1614931430000|2021-03-05 08:03:50|3856.3|3844.3|3854.3|3842.3|3856.3|3844.3|3854.3|3842.3|0
1614931440000|2021-03-05 08:04:00|3854.5|3842.5|3853|3841|3855|3843|3853|3841|0
1614931450000|2021-03-05 08:04:10|3852.3|3840.3|3850.5|3838.5|3852.3|3840.3|3850.3|3838.3|0
1614931460000|2021-03-05 08:04:20|3850.3|3838.3|3851|3839|3851|3839|3850.3|3838.3|0
1614931470000|2021-03-05 08:04:30|3851.5|3839.5|3851.3|3839.3|3851.5|3839.5|3851.3|3839.3|0
1614931480000|2021-03-05 08:04:40|3852|3840|3851.8|3839.8|3852|3840|3851.8|3839.8|0
1614931490000|2021-03-05 08:04:50|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|0
1614931500000|2021-03-05 08:05:00|3852.2|3840.2|3853.3|3841.3|3854.3|3842.3|3852.2|3840.2|0
1614931510000|2021-03-05 08:05:10|3853|3841|3852.8|3840.8|3853|3841|3852.8|3840.8|0
1614931520000|2021-03-05 08:05:20|3852.5|3840.5|3851.3|3839.3|3852.5|3840.5|3851.3|3839.3|0
1614931530000|2021-03-05 08:05:30|3851.5|3839.5|3853|3841|3853|3841|3851.5|3839.5|0
1614931540000|2021-03-05 08:05:40|3852.4|3840.4|3852|3840|3852.4|3840.4|3852|3840|0
1614931560000|2021-03-05 08:06:00|3852.5|3840.5|3853.7|3841.7|3853.7|3841.7|3852.5|3840.5|0
1614931580000|2021-03-05 08:06:20|3854.3|3842.3|3854.5|3842.5|3854.5|3842.5|3854.3|3842.3|0
1614931590000|2021-03-05 08:06:30|3854.3|3842.3|3852.3|3840.3|3854.5|3842.5|3852.3|3840.3|0
1614931600000|2021-03-05 08:06:40|3853|3841|3852.5|3840.5|3853|3841|3852.5|3840.5|0
1614931610000|2021-03-05 08:06:50|3852.3|3840.3|3851.5|3839.5|3852.3|3840.3|3851.3|3839.3|0
1614931620000|2021-03-05 08:07:00|3851.3|3839.3|3851.3|3839.3|3851.5|3839.5|3851.3|3839.3|0
1614931630000|2021-03-05 08:07:10|3851.6|3839.6|3850.3|3838.3|3851.8|3839.8|3850.3|3838.3|0
1614931640000|2021-03-05 08:07:20|3850.5|3838.5|3850.3|3838.3|3850.5|3838.5|3850.3|3838.3|0
1614931650000|2021-03-05 08:07:30|3850.5|3838.5|3850.3|3838.3|3850.5|3838.5|3850.3|3838.3|0
1614931700000|2021-03-05 08:08:20|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1614931710000|2021-03-05 08:08:30|3848.1|3836.1|3847.3|3835.3|3848.1|3836.1|3847.3|3835.3|0
1614931720000|2021-03-05 08:08:40|3847.1|3835.1|3844|3832|3847.1|3835.1|3844|3832|4
1614931730000|2021-03-05 08:08:50|3842.6|3830.6|3842.5|3830.5|3842.6|3830.6|3842.5|3830.5|4
1614931740000|2021-03-05 08:09:00|3842.8|3830.8|3845.8|3833.8|3845.8|3833.8|3842.8|3830.8|0
1614931750000|2021-03-05 08:09:10|3846.3|3834.3|3846.8|3834.8|3846.8|3834.8|3846.3|3834.3|0
1614931760000|2021-03-05 08:09:20|3847.1|3835.1|3849|3837|3849|3837|3847.1|3835.1|0
1614931770000|2021-03-05 08:09:30|3848.1|3836.1|3849|3837|3849|3837|3848.1|3836.1|0
1614931780000|2021-03-05 08:09:40|3849.3|3837.3|3850|3838|3850.3|3838.3|3849.3|3837.3|0
1614931790000|2021-03-05 08:09:50|3849.8|3837.8|3847.8|3835.8|3849.8|3837.8|3847.8|3835.8|0
1614931800000|2021-03-05 08:10:00|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|0
1614931810000|2021-03-05 08:10:10|3847|3835|3847|3835|3847|3835|3846.8|3834.8|0
1614931820000|2021-03-05 08:10:20|3847.1|3835.1|3847|3835|3847.1|3835.1|3846.3|3834.3|0
1614931830000|2021-03-05 08:10:30|3846.8|3834.8|3847|3835|3847.1|3835.1|3846.8|3834.8|0
1614931840000|2021-03-05 08:10:40|3846.8|3834.8|3846.8|3834.8|3847|3835|3846.8|3834.8|0
1614931850000|2021-03-05 08:10:50|3847|3835|3847|3835|3847|3835|3846.6|3834.6|0
1614931860000|2021-03-05 08:11:00|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|0
1614931870000|2021-03-05 08:11:10|3847|3835|3847.5|3835.5|3847.5|3835.5|3847|3835|0
1614931880000|2021-03-05 08:11:20|3848|3836|3848|3836|3848|3836|3848|3836|0
1614931890000|2021-03-05 08:11:30|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614931900000|2021-03-05 08:11:40|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|0
1614931910000|2021-03-05 08:11:50|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614931920000|2021-03-05 08:12:00|3845.6|3833.6|3844.9|3832.9|3845.6|3833.6|3844.9|3832.9|0
1614931930000|2021-03-05 08:12:10|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|0
1614931940000|2021-03-05 08:12:20|3844.9|3832.9|3847.9|3835.9|3847.9|3835.9|3844.9|3832.9|0
1614931950000|2021-03-05 08:12:30|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.4|3834.4|1
1614931960000|2021-03-05 08:12:40|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.8|3834.8|0
1614931970000|2021-03-05 08:12:50|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|0
1614931980000|2021-03-05 08:13:00|3847.4|3835.4|3847.3|3835.3|3847.4|3835.4|3847.3|3835.3|0
1614932000000|2021-03-05 08:13:20|3846.6|3834.6|3844.9|3832.9|3846.6|3834.6|3844.9|3832.9|1
1614932050000|2021-03-05 08:14:10|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1614932070000|2021-03-05 08:14:30|3844.6|3832.6|3842.8|3830.8|3844.8|3832.8|3842.8|3830.8|2
1614932080000|2021-03-05 08:14:40|3843.3|3831.3|3841.9|3829.9|3843.3|3831.3|3841.9|3829.9|0
1614932090000|2021-03-05 08:14:50|3842.1|3830.1|3840.9|3828.9|3842.1|3830.1|3840.9|3828.9|0
1614932100000|2021-03-05 08:15:00|3840.8|3828.8|3840.6|3828.6|3840.8|3828.8|3839.4|3827.4|8
1614932110000|2021-03-05 08:15:10|3840.3|3828.3|3840.6|3828.6|3841.3|3829.3|3840.3|3828.3|0
1614932120000|2021-03-05 08:15:20|3840.4|3828.4|3840.3|3828.3|3840.4|3828.4|3839.7|3827.7|0
1614932130000|2021-03-05 08:15:30|3839.9|3827.9|3840.6|3828.6|3840.6|3828.6|3839.2|3827.2|4
1614932140000|2021-03-05 08:15:40|3840.4|3828.4|3837|3825|3840.4|3828.4|3837|3825|10
1614932150000|2021-03-05 08:15:50|3836.5|3824.5|3837.9|3825.9|3837.9|3825.9|3836.5|3824.5|0
1614932160000|2021-03-05 08:16:00|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3837.9|3825.9|0
1614932180000|2021-03-05 08:16:20|3838.4|3826.4|3840.2|3828.2|3840.4|3828.4|3838.2|3826.2|0
1614932190000|2021-03-05 08:16:30|3839.9|3827.9|3836.2|3824.2|3840.4|3828.4|3835.6|3823.6|5
1614932200000|2021-03-05 08:16:40|3836.4|3824.4|3835.9|3823.9|3836.4|3824.4|3835.9|3823.9|10
1614932220000|2021-03-05 08:17:00|3836.4|3824.4|3836.6|3824.6|3836.7|3824.7|3836.4|3824.4|0
1614932230000|2021-03-05 08:17:10|3837.9|3825.9|3839.1|3827.1|3839.1|3827.1|3837.9|3825.9|0
1614932240000|2021-03-05 08:17:20|3838.6|3826.6|3840.9|3828.9|3840.9|3828.9|3838.6|3826.6|0
1614932250000|2021-03-05 08:17:30|3841.2|3829.2|3842.7|3830.7|3843.6|3831.6|3841.2|3829.2|0
1614932260000|2021-03-05 08:17:40|3842.9|3830.9|3843.6|3831.6|3843.9|3831.9|3842.7|3830.7|0
1614932270000|2021-03-05 08:17:50|3843.2|3831.2|3843.4|3831.4|3843.6|3831.6|3843.1|3831.1|0
1614932280000|2021-03-05 08:18:00|3843.6|3831.6|3845.6|3833.6|3845.6|3833.6|3843.6|3831.6|0
1614932290000|2021-03-05 08:18:10|3845.4|3833.4|3845.6|3833.6|3846.6|3834.6|3844.6|3832.6|0
1614932300000|2021-03-05 08:18:20|3845.4|3833.4|3845.6|3833.6|3845.6|3833.6|3845.4|3833.4|0
1614932310000|2021-03-05 08:18:30|3845.7|3833.7|3845.7|3833.7|3846.1|3834.1|3845.7|3833.7|0
1614932320000|2021-03-05 08:18:40|3846.6|3834.6|3846.7|3834.7|3846.7|3834.7|3846.6|3834.6|0
1614932330000|2021-03-05 08:18:50|3847.1|3835.1|3846.4|3834.4|3847.1|3835.1|3846.4|3834.4|0
1614932340000|2021-03-05 08:19:00|3846.1|3834.1|3845.4|3833.4|3846.1|3834.1|3845.4|3833.4|0
1614932350000|2021-03-05 08:19:10|3845.1|3833.1|3844.4|3832.4|3845.1|3833.1|3844.4|3832.4|0
1614932360000|2021-03-05 08:19:20|3843.7|3831.7|3844.1|3832.1|3844.1|3832.1|3843.7|3831.7|0
1614932370000|2021-03-05 08:19:30|3844.4|3832.4|3845.1|3833.1|3845.1|3833.1|3844.4|3832.4|0
1614932380000|2021-03-05 08:19:40|3845.4|3833.4|3845.6|3833.6|3845.6|3833.6|3845.4|3833.4|0
1614932390000|2021-03-05 08:19:50|3846.2|3834.2|3846.6|3834.6|3846.6|3834.6|3846.2|3834.2|0
1614932400000|2021-03-05 08:20:00|3845.9|3833.9|3846.6|3834.6|3846.6|3834.6|3845.9|3833.9|0
1614932410000|2021-03-05 08:20:10|3845.9|3833.9|3843.9|3831.9|3845.9|3833.9|3843.9|3831.9|0
1614932420000|2021-03-05 08:20:20|3843.7|3831.7|3842.7|3830.7|3843.7|3831.7|3842.7|3830.7|0
1614932430000|2021-03-05 08:20:30|3842.2|3830.2|3841.7|3829.7|3842.2|3830.2|3841.7|3829.7|0
1614932440000|2021-03-05 08:20:40|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|0
1614932450000|2021-03-05 08:20:50|3840.9|3828.9|3841.7|3829.7|3841.7|3829.7|3840.9|3828.9|0
1614932460000|2021-03-05 08:21:00|3841.6|3829.6|3841.4|3829.4|3841.6|3829.6|3841.4|3829.4|0
1614932470000|2021-03-05 08:21:10|3841.1|3829.1|3840.9|3828.9|3841.1|3829.1|3840.9|3828.9|0
1614932480000|2021-03-05 08:21:20|3840.4|3828.4|3838.9|3826.9|3840.4|3828.4|3838.9|3826.9|0
1614932490000|2021-03-05 08:21:30|3839.2|3827.2|3839.7|3827.7|3839.7|3827.7|3839.2|3827.2|0
1614932500000|2021-03-05 08:21:40|3839.6|3827.6|3839.7|3827.7|3839.7|3827.7|3839.6|3827.6|0
1614932510000|2021-03-05 08:21:50|3839.2|3827.2|3839.9|3827.9|3839.9|3827.9|3839.2|3827.2|0
1614932520000|2021-03-05 08:22:00|3839.6|3827.6|3839.2|3827.2|3839.9|3827.9|3839.2|3827.2|0
1614932540000|2021-03-05 08:22:20|3839.5|3827.5|3839.9|3827.9|3839.9|3827.9|3839.5|3827.5|0
1614932550000|2021-03-05 08:22:30|3839.7|3827.7|3839.9|3827.9|3839.9|3827.9|3839.7|3827.7|0
1614932560000|2021-03-05 08:22:40|3839.7|3827.7|3839.9|3827.9|3839.9|3827.9|3839.4|3827.4|0
1614932570000|2021-03-05 08:22:50|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1614932580000|2021-03-05 08:23:00|3839.2|3827.2|3838.9|3826.9|3839.2|3827.2|3838.9|3826.9|0
1614932590000|2021-03-05 08:23:10|3838.5|3826.5|3837.2|3825.2|3838.5|3826.5|3837.2|3825.2|0
1614932600000|2021-03-05 08:23:20|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|0
1614932610000|2021-03-05 08:23:30|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|3837.7|3825.7|0
1614932620000|2021-03-05 08:23:40|3837.4|3825.4|3836.5|3824.5|3837.4|3825.4|3836.5|3824.5|0
1614932630000|2021-03-05 08:23:50|3836.7|3824.7|3837.2|3825.2|3837.2|3825.2|3836.4|3824.4|0
1614932640000|2021-03-05 08:24:00|3837.9|3825.9|3839.9|3827.9|3839.9|3827.9|3837.9|3825.9|0
1614932650000|2021-03-05 08:24:10|3839|3827|3838.9|3826.9|3839|3827|3838.9|3826.9|0
1614932660000|2021-03-05 08:24:20|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1614932670000|2021-03-05 08:24:30|3839.2|3827.2|3839.4|3827.4|3839.4|3827.4|3838.9|3826.9|0
1614932680000|2021-03-05 08:24:40|3839.2|3827.2|3839.9|3827.9|3839.9|3827.9|3839.2|3827.2|0
1614932700000|2021-03-05 08:25:00|3839.5|3827.5|3837.9|3825.9|3839.5|3827.5|3837.9|3825.9|0
1614932710000|2021-03-05 08:25:10|3837.7|3825.7|3837.2|3825.2|3837.7|3825.7|3837.2|3825.2|0
1614932730000|2021-03-05 08:25:30|3836.7|3824.7|3836.5|3824.5|3836.7|3824.7|3836.5|3824.5|0
1614932740000|2021-03-05 08:25:40|3836.7|3824.7|3837.5|3825.5|3837.5|3825.5|3836.7|3824.7|0
1614932750000|2021-03-05 08:25:50|3838|3826|3838.5|3826.5|3838.5|3826.5|3838|3826|0
1614932770000|2021-03-05 08:26:10|3839|3827|3839.5|3827.5|3839.5|3827.5|3839|3827|0
1614932780000|2021-03-05 08:26:20|3840|3828|3840.2|3828.2|3840.2|3828.2|3839.7|3827.7|0
1614932790000|2021-03-05 08:26:30|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|0
1614932800000|2021-03-05 08:26:40|3840.2|3828.2|3839.9|3827.9|3840.2|3828.2|3839.9|3827.9|0
1614932810000|2021-03-05 08:26:50|3840|3828|3840.2|3828.2|3840.2|3828.2|3840|3828|0
1614932820000|2021-03-05 08:27:00|3839.9|3827.9|3839.7|3827.7|3839.9|3827.9|3839.7|3827.7|0
1614932830000|2021-03-05 08:27:10|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|0
1614932850000|2021-03-05 08:27:30|3839.7|3827.7|3840.2|3828.2|3840.2|3828.2|3839.7|3827.7|0
1614932880000|2021-03-05 08:28:00|3840.4|3828.4|3840.9|3828.9|3840.9|3828.9|3840.4|3828.4|0
1614932900000|2021-03-05 08:28:20|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|3842.1|3830.1|1
1614932910000|2021-03-05 08:28:30|||||||||1
1614932920000|2021-03-05 08:28:40|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|0
1614932930000|2021-03-05 08:28:50|3842.5|3830.5|3842.7|3830.7|3842.7|3830.7|3842.5|3830.5|0
1614932940000|2021-03-05 08:29:00|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|0
1614932950000|2021-03-05 08:29:10|3842.7|3830.7|3844.2|3832.2|3844.2|3832.2|3842.7|3830.7|0
1614932960000|2021-03-05 08:29:20|3844.7|3832.7|3844.9|3832.9|3844.9|3832.9|3844.2|3832.2|0
1614932970000|2021-03-05 08:29:30|3844.2|3832.2|3845.3|3833.3|3845.3|3833.3|3844.2|3832.2|1
1614932980000|2021-03-05 08:29:40|3844.9|3832.9|3844.1|3832.1|3844.9|3832.9|3844.1|3832.1|0
1614932990000|2021-03-05 08:29:50|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|0
1614933030000|2021-03-05 08:30:30|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1614933050000|2021-03-05 08:30:50|3845.1|3833.1|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614933060000|2021-03-05 08:31:00|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614933070000|2021-03-05 08:31:10|3844.8|3832.8|3844.8|3832.8|3845.1|3833.1|3844.8|3832.8|0
1614933080000|2021-03-05 08:31:20|3844.9|3832.9|3845.3|3833.3|3845.3|3833.3|3844.9|3832.9|2
1614933090000|2021-03-05 08:31:30|||||||||2
1614933110000|2021-03-05 08:31:50|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1614933120000|2021-03-05 08:32:00|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614933130000|2021-03-05 08:32:10|3844.8|3832.8|3845.3|3833.3|3845.3|3833.3|3844.8|3832.8|0
1614933140000|2021-03-05 08:32:20|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|3844.8|3832.8|0
1614933150000|2021-03-05 08:32:30|3844.3|3832.3|3844.1|3832.1|3844.3|3832.3|3843.8|3831.8|0
1614933200000|2021-03-05 08:33:20|3844.6|3832.6|3844.1|3832.1|3844.6|3832.6|3844.1|3832.1|0
1614933210000|2021-03-05 08:33:30|3844.4|3832.4|3841.4|3829.4|3844.4|3832.4|3841.4|3829.4|1
1614933220000|2021-03-05 08:33:40|3841.2|3829.2|3841.1|3829.1|3841.2|3829.2|3841.1|3829.1|0
1614933230000|2021-03-05 08:33:50|3840.2|3828.2|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|0
1614933240000|2021-03-05 08:34:00|3840.4|3828.4|3840|3828|3840.4|3828.4|3840|3828|1
1614933280000|2021-03-05 08:34:40|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1614933300000|2021-03-05 08:35:00|3840|3828|3840|3828|3840|3828|3840|3828|0
1614933330000|2021-03-05 08:35:30|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1614933380000|2021-03-05 08:36:20|3839.4|3827.4|3838.5|3826.5|3840|3828|3838.5|3826.5|0
1614933390000|2021-03-05 08:36:30|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|0
1614933410000|2021-03-05 08:36:50|3838.9|3826.9|3839.9|3827.9|3839.9|3827.9|3838.9|3826.9|0
1614933420000|2021-03-05 08:37:00|3841.1|3829.1|3842.4|3830.4|3842.4|3830.4|3841.1|3829.1|0
1614933430000|2021-03-05 08:37:10|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1614933440000|2021-03-05 08:37:20|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|0
1614933450000|2021-03-05 08:37:30|3842.9|3830.9|3844.9|3832.9|3844.9|3832.9|3842.9|3830.9|0
1614933460000|2021-03-05 08:37:40|3845.1|3833.1|3844.7|3832.7|3845.1|3833.1|3844.7|3832.7|4
1614933480000|2021-03-05 08:38:00|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1614933490000|2021-03-05 08:38:10|3844.1|3832.1|3844.2|3832.2|3844.2|3832.2|3844.1|3832.1|0
1614933500000|2021-03-05 08:38:20|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1614933510000|2021-03-05 08:38:30|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|0
1614933520000|2021-03-05 08:38:40|3845|3833|3845.2|3833.2|3845.2|3833.2|3845|3833|0
1614933530000|2021-03-05 08:38:50|3844.5|3832.5|3843.9|3831.9|3844.5|3832.5|3843.9|3831.9|0
1614933540000|2021-03-05 08:39:00|3844|3832|3844|3832|3844|3832|3844|3832|0
1614933550000|2021-03-05 08:39:10|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|1
1614933570000|2021-03-05 08:39:30|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1614933580000|2021-03-05 08:39:40|3843.7|3831.7|3843.5|3831.5|3843.7|3831.7|3843.5|3831.5|0
1614933590000|2021-03-05 08:39:50|3843|3831|3842.5|3830.5|3843|3831|3842.5|3830.5|0
1614933620000|2021-03-05 08:40:20|3841.9|3829.9|3841.9|3829.9|3841.9|3829.9|3841.9|3829.9|0
1614933630000|2021-03-05 08:40:30|3841.5|3829.5|3841.4|3829.4|3841.5|3829.5|3841.4|3829.4|0
1614933640000|2021-03-05 08:40:40|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|3841.5|3829.5|0
1614933660000|2021-03-05 08:41:00|3842.4|3830.4|3842.2|3830.2|3842.4|3830.4|3842.2|3830.2|0
1614933670000|2021-03-05 08:41:10|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|3842.4|3830.4|0
1614933680000|2021-03-05 08:41:20|3842.9|3830.9|3842.9|3830.9|3842.9|3830.9|3842.9|3830.9|0
1614933700000|2021-03-05 08:41:40|3843.4|3831.4|3844.4|3832.4|3844.9|3832.9|3842.5|3830.5|0
1614933710000|2021-03-05 08:41:50|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.4|3832.4|0
1614933720000|2021-03-05 08:42:00|3844.2|3832.2|3844.6|3832.6|3844.6|3832.6|3844.2|3832.2|0
1614933730000|2021-03-05 08:42:10|3844.8|3832.8|3849.9|3837.9|3849.9|3837.9|3844.8|3832.8|15
1614933740000|2021-03-05 08:42:20|3851.5|3839.5|3850.6|3838.6|3851.5|3839.5|3850.1|3838.1|0
1614933750000|2021-03-05 08:42:30|3850.2|3838.2|3848.4|3836.4|3850.2|3838.2|3848.1|3836.1|0
1614933760000|2021-03-05 08:42:40|3847.9|3835.9|3845.8|3833.8|3848.4|3836.4|3845.6|3833.6|0
1614933770000|2021-03-05 08:42:50|3845.6|3833.6|3846.6|3834.6|3846.6|3834.6|3845.6|3833.6|1
1614933780000|2021-03-05 08:43:00|3847.1|3835.1|3847.4|3835.4|3847.4|3835.4|3847.1|3835.1|0
1614933790000|2021-03-05 08:43:10|3846.9|3834.9|3847.4|3835.4|3847.6|3835.6|3846.9|3834.9|0
1614933800000|2021-03-05 08:43:20|3847.1|3835.1|3845.9|3833.9|3847.1|3835.1|3845.9|3833.9|0
1614933810000|2021-03-05 08:43:30|3846.1|3834.1|3848|3836|3848|3836|3845.9|3833.9|5
1614933820000|2021-03-05 08:43:40|3848.4|3836.4|3848.7|3836.7|3848.7|3836.7|3848.4|3836.4|0
1614933830000|2021-03-05 08:43:50|3848.9|3836.9|3849.7|3837.7|3849.7|3837.7|3848.9|3836.9|0
1614933840000|2021-03-05 08:44:00|3849.9|3837.9|3851.1|3839.1|3851.1|3839.1|3849.9|3837.9|0
1614933850000|2021-03-05 08:44:10|3850.9|3838.9|3851.1|3839.1|3851.1|3839.1|3850.9|3838.9|0
1614933860000|2021-03-05 08:44:20|3850.9|3838.9|3851.3|3839.3|3851.3|3839.3|3850.9|3838.9|0
1614933870000|2021-03-05 08:44:30|3851.4|3839.4|3851.8|3839.8|3851.8|3839.8|3851.4|3839.4|0
1614933880000|2021-03-05 08:44:40|3852.1|3840.1|3854.4|3842.4|3854.4|3842.4|3852.1|3840.1|0
1614933890000|2021-03-05 08:44:50|3854|3842|3853.7|3841.7|3854|3842|3853.7|3841.7|0
1614933900000|2021-03-05 08:45:00|3853.5|3841.5|3853.5|3841.5|3853.5|3841.5|3852.8|3840.8|0
1614933910000|2021-03-05 08:45:10|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1614933920000|2021-03-05 08:45:20|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.2|3842.2|0
1614933930000|2021-03-05 08:45:30|3854.2|3842.2|3853.7|3841.7|3854.6|3842.6|3853.7|3841.7|1
1614933940000|2021-03-05 08:45:40|3852.9|3840.9|3853.1|3841.1|3853.3|3841.3|3852.9|3840.9|0
1614933960000|2021-03-05 08:46:00|3853.3|3841.3|3852.9|3840.9|3853.9|3841.9|3852.9|3840.9|0
1614933970000|2021-03-05 08:46:10|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1614933980000|2021-03-05 08:46:20|3851.7|3839.7|3851.8|3839.8|3851.8|3839.8|3851.7|3839.7|0
1614933990000|2021-03-05 08:46:30|3850.6|3838.6|3850.5|3838.5|3851.3|3839.3|3849.8|3837.8|0
1614934000000|2021-03-05 08:46:40|3850.7|3838.7|3850.5|3838.5|3851|3839|3850.5|3838.5|1
1614934010000|2021-03-05 08:46:50|3850.7|3838.7|3851|3839|3851|3839|3850.7|3838.7|1
1614934020000|2021-03-05 08:47:00|3851.5|3839.5|3850|3838|3851.7|3839.7|3849.9|3837.9|4
1614934040000|2021-03-05 08:47:20|3850.2|3838.2|3850.4|3838.4|3850.6|3838.6|3850.2|3838.2|0
1614934050000|2021-03-05 08:47:30|3850.6|3838.6|3850.2|3838.2|3850.6|3838.6|3850.2|3838.2|0
1614934060000|2021-03-05 08:47:40|3850.4|3838.4|3850.6|3838.6|3850.6|3838.6|3850.4|3838.4|0
1614934070000|2021-03-05 08:47:50|3850.2|3838.2|3850.2|3838.2|3850.6|3838.6|3850.2|3838.2|0
1614934080000|2021-03-05 08:48:00|3850.4|3838.4|3850.6|3838.6|3850.6|3838.6|3850.4|3838.4|0
1614934100000|2021-03-05 08:48:20|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1614934140000|2021-03-05 08:49:00|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.1|3836.1|0
1614934150000|2021-03-05 08:49:10|3849|3837|3849.2|3837.2|3849.2|3837.2|3849|3837|0
1614934160000|2021-03-05 08:49:20|3849|3837|3848.8|3836.8|3849|3837|3848.8|3836.8|0
1614934170000|2021-03-05 08:49:30|3849|3837|3849|3837|3849|3837|3848.8|3836.8|0
1614934190000|2021-03-05 08:49:50|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1614934200000|2021-03-05 08:50:00|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1614934240000|2021-03-05 08:50:40|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3
1614934250000|2021-03-05 08:50:50|3848|3836|3848|3836|3848|3836|3848|3836|1
1614934270000|2021-03-05 08:51:10|3848.1|3836.1|3848.5|3836.5|3848.5|3836.5|3848.1|3836.1|0
1614934280000|2021-03-05 08:51:20|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|0
1614934300000|2021-03-05 08:51:40|3848.5|3836.5|3848.6|3836.6|3848.6|3836.6|3848.5|3836.5|0
1614934320000|2021-03-05 08:52:00|3848.8|3836.8|3849.3|3837.3|3849.3|3837.3|3848.8|3836.8|0
1614934340000|2021-03-05 08:52:20|3849.5|3837.5|3850|3838|3850|3838|3849.5|3837.5|0
1614934360000|2021-03-05 08:52:40|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1614934370000|2021-03-05 08:52:50|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1614934380000|2021-03-05 08:53:00|3849|3837|3849|3837|3849|3837|3849|3837|0
1614934390000|2021-03-05 08:53:10|3848.5|3836.5|3848.6|3836.6|3848.6|3836.6|3848.5|3836.5|0
1614934400000|2021-03-05 08:53:20|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1614934410000|2021-03-05 08:53:30|3848.8|3836.8|3849|3837|3849|3837|3848.8|3836.8|0
1614934420000|2021-03-05 08:53:40|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1614934430000|2021-03-05 08:53:50|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1614934440000|2021-03-05 08:54:00|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1614934460000|2021-03-05 08:54:20|3848.6|3836.6|3849.1|3837.1|3849.1|3837.1|3848.6|3836.6|0
1614934480000|2021-03-05 08:54:40|3849.9|3837.9|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|4
1614934490000|2021-03-05 08:54:50|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|5
1614934500000|2021-03-05 08:55:00|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1614934510000|2021-03-05 08:55:10|3850.4|3838.4|3851.1|3839.1|3851.1|3839.1|3850.4|3838.4|4
1614934550000|2021-03-05 08:55:50|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1614934580000|2021-03-05 08:56:20|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1614934600000|2021-03-05 08:56:40|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1614934620000|2021-03-05 08:57:00|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1614934640000|2021-03-05 08:57:20|3850.9|3838.9|3851.9|3839.9|3851.9|3839.9|3850.9|3838.9|1
1614934650000|2021-03-05 08:57:30|3852.1|3840.1|3852.8|3840.8|3852.8|3840.8|3852.1|3840.1|0
1614934660000|2021-03-05 08:57:40|3853|3841|3853|3841|3853|3841|3853|3841|0
1614934670000|2021-03-05 08:57:50|3853.5|3841.5|3854.5|3842.5|3854.5|3842.5|3853.5|3841.5|0
1614934680000|2021-03-05 08:58:00|3854.9|3842.9|3854.7|3842.7|3855.2|3843.2|3854.7|3842.7|0
1614934690000|2021-03-05 08:58:10|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3854.9|3842.9|2
1614934700000|2021-03-05 08:58:20|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|0
1614934710000|2021-03-05 08:58:30|3857.2|3845.2|3856.8|3844.8|3857.2|3845.2|3856.8|3844.8|11
1614934720000|2021-03-05 08:58:40|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1614934730000|2021-03-05 08:58:50|3855.5|3843.5|3852.1|3840.1|3855.5|3843.5|3852.1|3840.1|0
1614934740000|2021-03-05 08:59:00|3852.6|3840.6|3852.8|3840.8|3852.8|3840.8|3852.6|3840.6|0
1614934750000|2021-03-05 08:59:10|3852.6|3840.6|3851.8|3839.8|3852.6|3840.6|3851.8|3839.8|0
1614934760000|2021-03-05 08:59:20|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|0
1614934770000|2021-03-05 08:59:30|3852.3|3840.3|3851.8|3839.8|3852.3|3840.3|3851.8|3839.8|0
1614934790000|2021-03-05 08:59:50|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1614934800000|2021-03-05 09:00:00|3850.4|3838.4|3850.9|3838.9|3850.9|3838.9|3850.4|3838.4|0
1614934810000|2021-03-05 09:00:10|3851.1|3839.1|3851.4|3839.4|3851.4|3839.4|3851.1|3839.1|0
1614934820000|2021-03-05 09:00:20|3851.6|3839.6|3851.6|3839.6|3852.1|3840.1|3851.6|3839.6|0
1614934830000|2021-03-05 09:00:30|3851.3|3839.3|3851.1|3839.1|3851.3|3839.3|3851.1|3839.1|0
1614934840000|2021-03-05 09:00:40|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1614934860000|2021-03-05 09:01:00|3850.4|3838.4|3847.6|3835.6|3850.4|3838.4|3847.6|3835.6|7
1614934870000|2021-03-05 09:01:10|3847.1|3835.1|3846.9|3834.9|3847.1|3835.1|3846.9|3834.9|0
1614934880000|2021-03-05 09:01:20|3846.7|3834.7|3846.4|3834.4|3847.1|3835.1|3846.4|3834.4|0
1614934890000|2021-03-05 09:01:30|3845.7|3833.7|3845.6|3833.6|3846.2|3834.2|3845.6|3833.6|2
1614934900000|2021-03-05 09:01:40|3845.4|3833.4|3846.9|3834.9|3846.9|3834.9|3844.1|3832.1|0
1614934910000|2021-03-05 09:01:50|3846.7|3834.7|3844.6|3832.6|3846.9|3834.9|3844.6|3832.6|0
1614934920000|2021-03-05 09:02:00|3844.4|3832.4|3844.3|3832.3|3844.6|3832.6|3844.3|3832.3|0
1614934930000|2021-03-05 09:02:10|3843.9|3831.9|3843.4|3831.4|3843.9|3831.9|3843.4|3831.4|0
1614934940000|2021-03-05 09:02:20|3842.9|3830.9|3841.6|3829.6|3842.9|3830.9|3841.6|3829.6|0
1614934950000|2021-03-05 09:02:30|3841.4|3829.4|3840.4|3828.4|3841.6|3829.6|3840.4|3828.4|0
1614934960000|2021-03-05 09:02:40|3840.2|3828.2|3839.6|3827.6|3840.4|3828.4|3839.4|3827.4|0
1614934970000|2021-03-05 09:02:50|3840.1|3828.1|3840.6|3828.6|3840.6|3828.6|3840.1|3828.1|0
1614934980000|2021-03-05 09:03:00|3840.9|3828.9|3842.2|3830.2|3842.2|3830.2|3840.4|3828.4|0
1614934990000|2021-03-05 09:03:10|3842.6|3830.6|3842.4|3830.4|3842.7|3830.7|3842.1|3830.1|0
1614935000000|2021-03-05 09:03:20|3842.7|3830.7|3843.4|3831.4|3843.4|3831.4|3842.7|3830.7|0
1614935010000|2021-03-05 09:03:30|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1614935020000|2021-03-05 09:03:40|3843.8|3831.8|3843.6|3831.6|3843.8|3831.8|3843.6|3831.6|0
1614935030000|2021-03-05 09:03:50|3843.7|3831.7|3843.9|3831.9|3843.9|3831.9|3843.7|3831.7|0
1614935050000|2021-03-05 09:04:10|3844.1|3832.1|3844.6|3832.6|3844.6|3832.6|3843.9|3831.9|0
1614935060000|2021-03-05 09:04:20|3844.9|3832.9|3847.1|3835.1|3847.1|3835.1|3844.9|3832.9|0
1614935070000|2021-03-05 09:04:30|3847.6|3835.6|3849.4|3837.4|3849.4|3837.4|3847.6|3835.6|0
1614935080000|2021-03-05 09:04:40|3849.9|3837.9|3851.6|3839.6|3851.6|3839.6|3849.7|3837.7|0
1614935090000|2021-03-05 09:04:50|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3850.9|3838.9|0
1614935100000|2021-03-05 09:05:00|3851.1|3839.1|3851.4|3839.4|3851.4|3839.4|3850.9|3838.9|0
1614935110000|2021-03-05 09:05:10|3851.6|3839.6|3852.1|3840.1|3852.1|3840.1|3851.6|3839.6|0
1614935120000|2021-03-05 09:05:20|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1614935130000|2021-03-05 09:05:30|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|0
1614935140000|2021-03-05 09:05:40|3852.4|3840.4|3851.9|3839.9|3852.4|3840.4|3851.9|3839.9|0
1614935150000|2021-03-05 09:05:50|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1614935160000|2021-03-05 09:06:00|3852.6|3840.6|3853.4|3841.4|3853.4|3841.4|3852.6|3840.6|0
1614935170000|2021-03-05 09:06:10|3853.6|3841.6|3854.1|3842.1|3854.1|3842.1|3853.6|3841.6|0
1614935180000|2021-03-05 09:06:20|3853.6|3841.6|3853.4|3841.4|3853.6|3841.6|3853.4|3841.4|0
1614935190000|2021-03-05 09:06:30|3852.8|3840.8|3851.4|3839.4|3852.8|3840.8|3851.4|3839.4|0
1614935200000|2021-03-05 09:06:40|3851.1|3839.1|3850.4|3838.4|3851.1|3839.1|3850.4|3838.4|0
1614935220000|2021-03-05 09:07:00|3850.1|3838.1|3849.9|3837.9|3850.1|3838.1|3849.9|3837.9|0
1614935230000|2021-03-05 09:07:10|3849.6|3837.6|3849.2|3837.2|3849.6|3837.6|3849.2|3837.2|0
1614935240000|2021-03-05 09:07:20|3848.7|3836.7|3848.2|3836.2|3848.7|3836.7|3848.2|3836.2|0
1614935250000|2021-03-05 09:07:30|3847.9|3835.9|3847.7|3835.7|3847.9|3835.9|3847.7|3835.7|0
1614935260000|2021-03-05 09:07:40|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1614935270000|2021-03-05 09:07:50|3847.7|3835.7|3846.4|3834.4|3847.7|3835.7|3846.4|3834.4|0
1614935280000|2021-03-05 09:08:00|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|3845.9|3833.9|0
1614935290000|2021-03-05 09:08:10|3845.6|3833.6|3845.4|3833.4|3845.6|3833.6|3845.4|3833.4|0
1614935300000|2021-03-05 09:08:20|3845.1|3833.1|3845.3|3833.3|3845.3|3833.3|3844.6|3832.6|0
1614935310000|2021-03-05 09:08:30|3844.1|3832.1|3843.5|3831.5|3844.1|3832.1|3843.2|3831.2|5
1614935320000|2021-03-05 09:08:40|3843.7|3831.7|3843.7|3831.7|3844.4|3832.4|3843.7|3831.7|0
1614935330000|2021-03-05 09:08:50|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|0
1614935340000|2021-03-05 09:09:00|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1614935350000|2021-03-05 09:09:10|3844.4|3832.4|3844.9|3832.9|3844.9|3832.9|3844.4|3832.4|0
1614935360000|2021-03-05 09:09:20|3845.2|3833.2|3844.4|3832.4|3845.4|3833.4|3844.4|3832.4|0
1614935380000|2021-03-05 09:09:40|3845|3833|3845.4|3833.4|3845.4|3833.4|3845|3833|0
1614935390000|2021-03-05 09:09:50|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1614935400000|2021-03-05 09:10:00|3845.2|3833.2|3845.7|3833.7|3845.7|3833.7|3845.2|3833.2|1
1614935420000|2021-03-05 09:10:20|3845.2|3833.2|3844.7|3832.7|3845.2|3833.2|3844.7|3832.7|0
1614935430000|2021-03-05 09:10:30|3844.2|3832.2|3842.9|3830.9|3844.2|3832.2|3842.9|3830.9|0
1614935440000|2021-03-05 09:10:40|3843.2|3831.2|3843.5|3831.5|3843.5|3831.5|3843.2|3831.2|0
1614935450000|2021-03-05 09:10:50|3843.2|3831.2|3841.4|3829.4|3843.2|3831.2|3841.4|3829.4|0
1614935460000|2021-03-05 09:11:00|3841.7|3829.7|3840|3828|3841.9|3829.9|3840|3828|0
1614935470000|2021-03-05 09:11:10|3840.3|3828.3|3840.5|3828.5|3840.5|3828.5|3840|3828|0
1614935480000|2021-03-05 09:11:20|3840.7|3828.7|3841.4|3829.4|3841.4|3829.4|3840.5|3828.5|0
1614935490000|2021-03-05 09:11:30|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|0
1614935500000|2021-03-05 09:11:40|3842|3830|3842.2|3830.2|3842.2|3830.2|3842|3830|0
1614935510000|2021-03-05 09:11:50|3842.5|3830.5|3842.2|3830.2|3842.7|3830.7|3841.7|3829.7|0
1614935530000|2021-03-05 09:12:10|3842|3830|3841.7|3829.7|3842|3830|3841.4|3829.4|0
1614935540000|2021-03-05 09:12:20|3842|3830|3842.2|3830.2|3842.2|3830.2|3842|3830|0
1614935550000|2021-03-05 09:12:30|3843.7|3831.7|3844.2|3832.2|3844.2|3832.2|3843.7|3831.7|0
1614935560000|2021-03-05 09:12:40|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|1
1614935580000|2021-03-05 09:13:00|3844.2|3832.2|3844|3832|3844.2|3832.2|3844|3832|0
1614935590000|2021-03-05 09:13:10|3844.5|3832.5|3845.7|3833.7|3845.7|3833.7|3844.5|3832.5|0
1614935610000|2021-03-05 09:13:30|3845.3|3833.3|3845.2|3833.2|3845.3|3833.3|3845.2|3833.2|0
1614935620000|2021-03-05 09:13:40|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3
1614935630000|2021-03-05 09:13:50|3844.4|3832.4|3846.2|3834.2|3846.2|3834.2|3844.4|3832.4|9
1614935640000|2021-03-05 09:14:00|3846|3834|3846|3834|3846|3834|3846|3834|0
1614935650000|2021-03-05 09:14:10|3846.2|3834.2|3846|3834|3846.2|3834.2|3846|3834|0
1614935670000|2021-03-05 09:14:30|3845.7|3833.7|3845.5|3833.5|3845.7|3833.7|3845.5|3833.5|0
1614935690000|2021-03-05 09:14:50|3846|3834|3846|3834|3846|3834|3846|3834|0
1614935700000|2021-03-05 09:15:00|3845.3|3833.3|3843.4|3831.4|3845.3|3833.3|3843.4|3831.4|1
1614935710000|2021-03-05 09:15:10|3843.7|3831.7|3841|3829|3843.7|3831.7|3841|3829|0
1614935720000|2021-03-05 09:15:20|3841.2|3829.2|3841|3829|3842|3830|3841|3829|0
1614935740000|2021-03-05 09:15:40|3841.5|3829.5|3841.6|3829.6|3841.6|3829.6|3841|3829|0
1614935750000|2021-03-05 09:15:50|3842|3830|3842|3830|3842|3830|3842|3830|0
1614935760000|2021-03-05 09:16:00|3842.3|3830.3|3843.2|3831.2|3843.2|3831.2|3842.3|3830.3|0
1614935780000|2021-03-05 09:16:20|3844|3832|3843.5|3831.5|3844|3832|3843.5|3831.5|0
1614935790000|2021-03-05 09:16:30|3843.8|3831.8|3844|3832|3844|3832|3843.8|3831.8|0
1614935800000|2021-03-05 09:16:40|3843.8|3831.8|3843.5|3831.5|3843.8|3831.8|3843.5|3831.5|0
1614935810000|2021-03-05 09:16:50|3843.2|3831.2|3843.5|3831.5|3843.5|3831.5|3843|3831|0
1614935820000|2021-03-05 09:17:00|3843.2|3831.2|3841.5|3829.5|3843.2|3831.2|3841.5|3829.5|0
1614935830000|2021-03-05 09:17:10|3841.2|3829.2|3841|3829|3841.2|3829.2|3841|3829|0
1614935860000|2021-03-05 09:17:40|3839.8|3827.8|3839|3827|3840.1|3828.1|3838.7|3826.7|2
1614935870000|2021-03-05 09:17:50|3838.5|3826.5|3838.1|3826.1|3838.6|3826.6|3837.6|3825.6|0
1614935880000|2021-03-05 09:18:00|3837.6|3825.6|3838.1|3826.1|3838.1|3826.1|3837.6|3825.6|0
1614935890000|2021-03-05 09:18:10|3838.5|3826.5|3839.3|3827.3|3839.3|3827.3|3838.5|3826.5|0
1614935900000|2021-03-05 09:18:20|3839.6|3827.6|3841|3829|3841|3829|3839.6|3827.6|0
1614935910000|2021-03-05 09:18:30|3840.8|3828.8|3840.6|3828.6|3840.8|3828.8|3840.5|3828.5|0
1614935920000|2021-03-05 09:18:40|3840.3|3828.3|3840.1|3828.1|3840.3|3828.3|3840.1|3828.1|2
1614935930000|2021-03-05 09:18:50|3840.5|3828.5|3840.6|3828.6|3840.8|3828.8|3840.5|3828.5|0
1614935940000|2021-03-05 09:19:00|3840.5|3828.5|3839.5|3827.5|3840.5|3828.5|3839.5|3827.5|0
1614935950000|2021-03-05 09:19:10|3839|3827|3839.1|3827.1|3839.1|3827.1|3839|3827|0
1614935960000|2021-03-05 09:19:20|3839.8|3827.8|3840.3|3828.3|3840.3|3828.3|3839.8|3827.8|0
1614935970000|2021-03-05 09:19:30|3840|3828|3840.6|3828.6|3840.6|3828.6|3840|3828|0
1614935980000|2021-03-05 09:19:40|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.6|3828.6|0
1614935990000|2021-03-05 09:19:50|3840.6|3828.6|3841.5|3829.5|3841.5|3829.5|3840.6|3828.6|0
1614936000000|2021-03-05 09:20:00|3841.6|3829.6|3842.4|3830.4|3842.6|3830.6|3841.6|3829.6|0
1614936020000|2021-03-05 09:20:20|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|3842.3|3830.3|0
1614936030000|2021-03-05 09:20:30|3841.4|3829.4|3840.3|3828.3|3841.4|3829.4|3840.3|3828.3|0
1614936040000|2021-03-05 09:20:40|3839.4|3827.4|3839.8|3827.8|3840.6|3828.6|3839.4|3827.4|0
1614936050000|2021-03-05 09:20:50|3839.9|3827.9|3840.6|3828.6|3840.6|3828.6|3839.9|3827.9|0
1614936060000|2021-03-05 09:21:00|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|0
1614936070000|2021-03-05 09:21:10|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|0
1614936080000|2021-03-05 09:21:20|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614936090000|2021-03-05 09:21:30|3839.9|3827.9|3839.8|3827.8|3839.9|3827.9|3839.8|3827.8|0
1614936100000|2021-03-05 09:21:40|3840.1|3828.1|3839.9|3827.9|3840.1|3828.1|3839.9|3827.9|0
1614936110000|2021-03-05 09:21:50|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614936120000|2021-03-05 09:22:00|3840.6|3828.6|3839.4|3827.4|3840.6|3828.6|3839.4|3827.4|0
1614936130000|2021-03-05 09:22:10|3839.3|3827.3|3839.6|3827.6|3839.6|3827.6|3839.3|3827.3|0
1614936150000|2021-03-05 09:22:30|3839.4|3827.4|3839.1|3827.1|3839.4|3827.4|3839.1|3827.1|0
1614936160000|2021-03-05 09:22:40|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|0
1614936170000|2021-03-05 09:22:50|3840.4|3828.4|3840.6|3828.6|3840.6|3828.6|3840.3|3828.3|0
1614936180000|2021-03-05 09:23:00|3841.1|3829.1|3841.6|3829.6|3841.6|3829.6|3841.1|3829.1|0
1614936190000|2021-03-05 09:23:10|3841.3|3829.3|3841.1|3829.1|3841.3|3829.3|3841.1|3829.1|0
1614936200000|2021-03-05 09:23:20|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1614936210000|2021-03-05 09:23:30|3842.4|3830.4|3842.8|3830.8|3842.8|3830.8|3842.4|3830.4|0
1614936240000|2021-03-05 09:24:00|3843.1|3831.1|3842.8|3830.8|3843.5|3831.5|3842.8|3830.8|0
1614936250000|2021-03-05 09:24:10|3843.1|3831.1|3843.3|3831.3|3843.3|3831.3|3843.1|3831.1|0
1614936260000|2021-03-05 09:24:20|3842.6|3830.6|3840.9|3828.9|3842.6|3830.6|3840.9|3828.9|1
1614936270000|2021-03-05 09:24:30|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|0
1614936280000|2021-03-05 09:24:40|3841.8|3829.8|3841.6|3829.6|3841.8|3829.8|3841.6|3829.6|0
1614936310000|2021-03-05 09:25:10|3841.3|3829.3|3840.6|3828.6|3841.3|3829.3|3839.9|3827.9|0
1614936320000|2021-03-05 09:25:20|3840.4|3828.4|3839.4|3827.4|3840.6|3828.6|3839.4|3827.4|1
1614936330000|2021-03-05 09:25:30|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3838.6|3826.6|1
1614936340000|2021-03-05 09:25:40|3839.4|3827.4|3841|3829|3841|3829|3839.3|3827.3|0
1614936350000|2021-03-05 09:25:50|3840.8|3828.8|3840.3|3828.3|3840.8|3828.8|3840.3|3828.3|0
1614936360000|2021-03-05 09:26:00|3840|3828|3840|3828|3840|3828|3840|3828|0
1614936380000|2021-03-05 09:26:20|3839.6|3827.6|3840.5|3828.5|3840.5|3828.5|3839.6|3827.6|0
1614936390000|2021-03-05 09:26:30|3837.6|3825.6|3839.1|3827.1|3839.3|3827.3|3837.6|3825.6|2
1614936400000|2021-03-05 09:26:40|3839.4|3827.4|3839.8|3827.8|3839.8|3827.8|3839.4|3827.4|0
1614936410000|2021-03-05 09:26:50|3840|3828|3841.3|3829.3|3841.3|3829.3|3840|3828|0
1614936420000|2021-03-05 09:27:00|3840.8|3828.8|3840.6|3828.6|3841.3|3829.3|3840.6|3828.6|0
1614936430000|2021-03-05 09:27:10|3840.3|3828.3|3839.8|3827.8|3840.3|3828.3|3839.3|3827.3|0
1614936440000|2021-03-05 09:27:20|3839.6|3827.6|3839.3|3827.3|3839.6|3827.6|3839.3|3827.3|0
1614936470000|2021-03-05 09:27:50|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1614936480000|2021-03-05 09:28:00|3838.5|3826.5|3838.3|3826.3|3838.5|3826.5|3838.1|3826.1|1
1614936490000|2021-03-05 09:28:10|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1614936500000|2021-03-05 09:28:20|3837.5|3825.5|3834.1|3822.1|3837.5|3825.5|3833.6|3821.6|15
1614936510000|2021-03-05 09:28:30|3834.8|3822.8|3835.4|3823.4|3835.4|3823.4|3834.8|3822.8|0
1614936520000|2021-03-05 09:28:40|3835.1|3823.1|3834.9|3822.9|3835.1|3823.1|3834.7|3822.7|0
1614936530000|2021-03-05 09:28:50|3834.7|3822.7|3837.6|3825.6|3837.8|3825.8|3834.7|3822.7|0
1614936540000|2021-03-05 09:29:00|3837.9|3825.9|3838.8|3826.8|3839.3|3827.3|3837.9|3825.9|0
1614936550000|2021-03-05 09:29:10|3838.6|3826.6|3837.6|3825.6|3838.6|3826.6|3836.9|3824.9|0
1614936560000|2021-03-05 09:29:20|3836.9|3824.9|3836.9|3824.9|3837.1|3825.1|3835.7|3823.7|0
1614936570000|2021-03-05 09:29:30|3837.1|3825.1|3839.6|3827.6|3839.6|3827.6|3837.1|3825.1|0
1614936580000|2021-03-05 09:29:40|3842.8|3830.8|3842.5|3830.5|3843.1|3831.1|3841.9|3829.9|1
1614936600000|2021-03-05 09:30:00|3843.1|3831.1|3842.3|3830.3|3843.1|3831.1|3842|3830|1
1614936610000|2021-03-05 09:30:10|3842.6|3830.6|3844.8|3832.8|3844.8|3832.8|3842.4|3830.4|11
1614936620000|2021-03-05 09:30:20|3845.1|3833.1|3847.1|3835.1|3848.3|3836.3|3844.9|3832.9|0
1614936630000|2021-03-05 09:30:30|3847.4|3835.4|3847.8|3835.8|3847.8|3835.8|3847.4|3835.4|0
1614936640000|2021-03-05 09:30:40|3848.3|3836.3|3843.9|3831.9|3848.3|3836.3|3843.9|3831.9|0
1614936650000|2021-03-05 09:30:50|3844.1|3832.1|3845.1|3833.1|3845.1|3833.1|3843.9|3831.9|0
1614936660000|2021-03-05 09:31:00|3844.9|3832.9|3845.1|3833.1|3845.1|3833.1|3844.9|3832.9|0
1614936670000|2021-03-05 09:31:10|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|1
1614936710000|2021-03-05 09:31:50|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|0
1614936720000|2021-03-05 09:32:00|3845.6|3833.6|3846.4|3834.4|3846.4|3834.4|3845.6|3833.6|0
1614936730000|2021-03-05 09:32:10|3846.6|3834.6|3845.9|3833.9|3846.6|3834.6|3845.9|3833.9|0
1614936740000|2021-03-05 09:32:20|3845.7|3833.7|3845.4|3833.4|3845.7|3833.7|3845.4|3833.4|0
1614936750000|2021-03-05 09:32:30|3845.9|3833.9|3844.8|3832.8|3845.9|3833.9|3844.8|3832.8|0
1614936760000|2021-03-05 09:32:40|3844.6|3832.6|3844.8|3832.8|3844.8|3832.8|3844.6|3832.6|0
1614936770000|2021-03-05 09:32:50|3845.3|3833.3|3844.8|3832.8|3845.3|3833.3|3844.8|3832.8|0
1614936780000|2021-03-05 09:33:00|3844.3|3832.3|3843.9|3831.9|3844.3|3832.3|3843.9|3831.9|0
1614936790000|2021-03-05 09:33:10|3843.1|3831.1|3842.6|3830.6|3843.1|3831.1|3842.6|3830.6|0
1614936800000|2021-03-05 09:33:20|3842.2|3830.2|3841.9|3829.9|3842.2|3830.2|3841.9|3829.9|0
1614936810000|2021-03-05 09:33:30|3842.3|3830.3|3842.1|3830.1|3842.3|3830.3|3842.1|3830.1|0
1614936830000|2021-03-05 09:33:50|3841.9|3829.9|3839.9|3827.9|3841.9|3829.9|3839.9|3827.9|0
1614936840000|2021-03-05 09:34:00|3839.7|3827.7|3839|3827|3839.7|3827.7|3838.5|3826.5|0
1614936850000|2021-03-05 09:34:10|3838.7|3826.7|3839.1|3827.1|3839.1|3827.1|3838.7|3826.7|0
1614936860000|2021-03-05 09:34:20|3839.6|3827.6|3839.4|3827.4|3839.6|3827.6|3839.4|3827.4|0
1614936870000|2021-03-05 09:34:30|3839.1|3827.1|3839.2|3827.2|3839.2|3827.2|3839.1|3827.1|0
1614936880000|2021-03-05 09:34:40|3839.9|3827.9|3840.7|3828.7|3840.7|3828.7|3839.9|3827.9|0
1614936890000|2021-03-05 09:34:50|3840.4|3828.4|3840.9|3828.9|3840.9|3828.9|3840.4|3828.4|0
1614936900000|2021-03-05 09:35:00|3841.1|3829.1|3841.6|3829.6|3841.6|3829.6|3841.1|3829.1|0
1614936920000|2021-03-05 09:35:20|3842.1|3830.1|3837.9|3825.9|3842.1|3830.1|3837.9|3825.9|2
1614936930000|2021-03-05 09:35:30|3837.6|3825.6|3837.4|3825.4|3837.6|3825.6|3837.4|3825.4|0
1614936940000|2021-03-05 09:35:40|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|3837.2|3825.2|0
1614936950000|2021-03-05 09:35:50|3837.6|3825.6|3836.9|3824.9|3837.6|3825.6|3836.9|3824.9|0
1614936960000|2021-03-05 09:36:00|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3835.4|3823.4|0
1614936970000|2021-03-05 09:36:10|3836.4|3824.4|3836.9|3824.9|3836.9|3824.9|3836.2|3824.2|0
1614936980000|2021-03-05 09:36:20|3837.4|3825.4|3837.6|3825.6|3837.6|3825.6|3837.4|3825.4|0
1614937000000|2021-03-05 09:36:40|3837.4|3825.4|3837.6|3825.6|3837.6|3825.6|3837.4|3825.4|0
1614937010000|2021-03-05 09:36:50|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|0
1614937020000|2021-03-05 09:37:00|3837.6|3825.6|3837.1|3825.1|3838.3|3826.3|3836.9|3824.9|3
1614937030000|2021-03-05 09:37:10|3837.3|3825.3|3837.8|3825.8|3837.8|3825.8|3837.3|3825.3|0
1614937040000|2021-03-05 09:37:20|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.1|3825.1|0
1614937070000|2021-03-05 09:37:50|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|0
1614937080000|2021-03-05 09:38:00|3837.4|3825.4|3837.6|3825.6|3837.6|3825.6|3837.4|3825.4|0
1614937100000|2021-03-05 09:38:20|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|3835.9|3823.9|0
1614937130000|2021-03-05 09:38:50|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|0
1614937140000|2021-03-05 09:39:00|3836.9|3824.9|3837.1|3825.1|3837.1|3825.1|3836.9|3824.9|0
1614937150000|2021-03-05 09:39:10|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|0
1614937160000|2021-03-05 09:39:20|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.7|3824.7|0
1614937170000|2021-03-05 09:39:30|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|0
1614937180000|2021-03-05 09:39:40|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|0
1614937190000|2021-03-05 09:39:50|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|0
1614937200000|2021-03-05 09:40:00|||||||||15
1614937220000|2021-03-05 09:40:20|3836.9|3824.9|3835.8|3823.8|3836.9|3824.9|3835.4|3823.4|0
1614937240000|2021-03-05 09:40:40|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|0
1614937260000|2021-03-05 09:41:00|3834.4|3822.4|3834.7|3822.7|3834.7|3822.7|3834.2|3822.2|0
1614937270000|2021-03-05 09:41:10|3834.4|3822.4|3835.9|3823.9|3836.1|3824.1|3834.4|3822.4|0
1614937280000|2021-03-05 09:41:20|3836.1|3824.1|3837.1|3825.1|3837.1|3825.1|3836.1|3824.1|0
1614937290000|2021-03-05 09:41:30|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|0
1614937300000|2021-03-05 09:41:40|3837.6|3825.6|3835.4|3823.4|3837.6|3825.6|3835.4|3823.4|0
1614937310000|2021-03-05 09:41:50|3834.9|3822.9|3835.4|3823.4|3835.4|3823.4|3834.9|3822.9|0
1614937320000|2021-03-05 09:42:00|3835.6|3823.6|3834.9|3822.9|3835.6|3823.6|3834.9|3822.9|0
1614937360000|2021-03-05 09:42:40|3834.4|3822.4|3832|3820|3834.4|3822.4|3832|3820|6
1614937370000|2021-03-05 09:42:50|3831.8|3819.8|3830.1|3818.1|3831.8|3819.8|3829.4|3817.4|10
1614937380000|2021-03-05 09:43:00|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|0
1614937390000|2021-03-05 09:43:10|3830.1|3818.1|3830.5|3818.5|3830.5|3818.5|3829.8|3817.8|0
1614937400000|2021-03-05 09:43:20|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.1|3818.1|0
1614937410000|2021-03-05 09:43:30|3830.5|3818.5|3831.1|3819.1|3831.5|3819.5|3830.5|3818.5|0
1614937420000|2021-03-05 09:43:40|3829.8|3817.8|3828.7|3816.7|3829.8|3817.8|3828.7|3816.7|7
1614937430000|2021-03-05 09:43:50|3829.1|3817.1|3829.9|3817.9|3829.9|3817.9|3829.1|3817.1|1
1614937450000|2021-03-05 09:44:10|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|0
1614937460000|2021-03-05 09:44:20|3831|3819|3831.6|3819.6|3831.8|3819.8|3831|3819|0
1614937470000|2021-03-05 09:44:30|3831.5|3819.5|3834.8|3822.8|3834.8|3822.8|3831.5|3819.5|0
1614937490000|2021-03-05 09:44:50|3834.5|3822.5|3834.3|3822.3|3834.5|3822.5|3834.1|3822.1|0
1614937510000|2021-03-05 09:45:10|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|0
1614937520000|2021-03-05 09:45:20|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1614937530000|2021-03-05 09:45:30|3834.1|3822.1|3832.6|3820.6|3834.1|3822.1|3832.4|3820.4|0
1614937540000|2021-03-05 09:45:40|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1614937550000|2021-03-05 09:45:50|3833.3|3821.3|3835|3823|3835|3823|3833.3|3821.3|0
1614937560000|2021-03-05 09:46:00|3835.3|3823.3|3838|3826|3838.5|3826.5|3835.3|3823.3|0
1614937570000|2021-03-05 09:46:10|3838.3|3826.3|3841|3829|3841|3829|3838.3|3826.3|3
1614937580000|2021-03-05 09:46:20|3840.8|3828.8|3840.2|3828.2|3841.5|3829.5|3840.2|3828.2|0
1614937590000|2021-03-05 09:46:30|3840.8|3828.8|3843.5|3831.5|3843.5|3831.5|3840.8|3828.8|0
1614937600000|2021-03-05 09:46:40|3843.8|3831.8|3842.1|3830.1|3844|3832|3842.1|3830.1|0
1614937610000|2021-03-05 09:46:50|3841.9|3829.9|3841.9|3829.9|3842.1|3830.1|3841.9|3829.9|0
1614937620000|2021-03-05 09:47:00|3842.1|3830.1|3837.9|3825.9|3842.1|3830.1|3837.9|3825.9|0
1614937630000|2021-03-05 09:47:10|3837.4|3825.4|3839.6|3827.6|3839.6|3827.6|3837.4|3825.4|1
1614937640000|2021-03-05 09:47:20|3839.9|3827.9|3835.4|3823.4|3840.1|3828.1|3835.4|3823.4|5
1614937650000|2021-03-05 09:47:30|3835.1|3823.1|3834.3|3822.3|3835.1|3823.1|3833.9|3821.9|1
1614937660000|2021-03-05 09:47:40|3835.7|3823.7|3836.8|3824.8|3836.8|3824.8|3835.7|3823.7|0
1614937670000|2021-03-05 09:47:50|3837.1|3825.1|3837.8|3825.8|3837.8|3825.8|3837.1|3825.1|0
1614937680000|2021-03-05 09:48:00|3836.8|3824.8|3836.8|3824.8|3837.2|3825.2|3836.8|3824.8|0
1614937690000|2021-03-05 09:48:10|3835.8|3823.8|3835.1|3823.1|3836.3|3824.3|3835.1|3823.1|0
1614937700000|2021-03-05 09:48:20|3835.3|3823.3|3836.8|3824.8|3836.8|3824.8|3835.3|3823.3|0
1614937710000|2021-03-05 09:48:30|3837.3|3825.3|3838.6|3826.6|3838.6|3826.6|3837.3|3825.3|0
1614937720000|2021-03-05 09:48:40|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|0
1614937730000|2021-03-05 09:48:50|3838.8|3826.8|3838.5|3826.5|3838.8|3826.8|3838.5|3826.5|0
1614937740000|2021-03-05 09:49:00|3839|3827|3838.1|3826.1|3839.5|3827.5|3838.1|3826.1|0
1614937750000|2021-03-05 09:49:10|3837.1|3825.1|3837.3|3825.3|3837.3|3825.3|3837.1|3825.1|0
1614937760000|2021-03-05 09:49:20|3837.6|3825.6|3837.8|3825.8|3837.8|3825.8|3837.6|3825.6|0
1614937770000|2021-03-05 09:49:30|3838.5|3826.5|3838.1|3826.1|3838.5|3826.5|3838.1|3826.1|0
1614937790000|2021-03-05 09:49:50|3837.4|3825.4|3837.8|3825.8|3837.8|3825.8|3837.1|3825.1|0
1614937800000|2021-03-05 09:50:00|3837.4|3825.4|3836.4|3824.4|3837.4|3825.4|3836.4|3824.4|1
1614937810000|2021-03-05 09:50:10|3835.7|3823.7|3834.8|3822.8|3835.7|3823.7|3834.4|3822.4|0
1614937820000|2021-03-05 09:50:20|3834.6|3822.6|3834.4|3822.4|3834.6|3822.6|3834.4|3822.4|0
1614937830000|2021-03-05 09:50:30|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|1
1614937840000|2021-03-05 09:50:40|3839.5|3827.5|3839.7|3827.7|3839.9|3827.9|3839.2|3827.2|1
1614937850000|2021-03-05 09:50:50|3840|3828|3839.2|3827.2|3840|3828|3839.2|3827.2|0
1614937870000|2021-03-05 09:51:10|3839.4|3827.4|3841.5|3829.5|3842.3|3830.3|3839.4|3827.4|10
1614937880000|2021-03-05 09:51:20|3841.2|3829.2|3840.3|3828.3|3841.2|3829.2|3840.3|3828.3|0
1614937890000|2021-03-05 09:51:30|3840|3828|3842.4|3830.4|3842.4|3830.4|3839.8|3827.8|0
1614937900000|2021-03-05 09:51:40|3842.5|3830.5|3843|3831|3843|3831|3842.5|3830.5|0
1614937910000|2021-03-05 09:51:50|3843.5|3831.5|3843.7|3831.7|3844.2|3832.2|3843.5|3831.5|1
1614937920000|2021-03-05 09:52:00|3844|3832|3842.9|3830.9|3844.5|3832.5|3842|3830|4
1614937930000|2021-03-05 09:52:10|3844.2|3832.2|3843.5|3831.5|3844.2|3832.2|3843.5|3831.5|3
1614937940000|2021-03-05 09:52:20|3843.7|3831.7|3845.8|3833.8|3845.8|3833.8|3843.7|3831.7|5
1614937950000|2021-03-05 09:52:30|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|0
1614937960000|2021-03-05 09:52:40|3846.5|3834.5|3845.7|3833.7|3847.2|3835.2|3845.5|3833.5|2
1614937970000|2021-03-05 09:52:50|3845.5|3833.5|3846.7|3834.7|3846.8|3834.8|3845.5|3833.5|9
1614937980000|2021-03-05 09:53:00|3846.3|3834.3|3841.8|3829.8|3847.2|3835.2|3840.8|3828.8|2
1614937990000|2021-03-05 09:53:10|||||||||1
1614938000000|2021-03-05 09:53:20|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|3841.7|3829.7|0
1614938010000|2021-03-05 09:53:30|3842|3830|3842.2|3830.2|3842.2|3830.2|3842|3830|12
1614938020000|2021-03-05 09:53:40|3841.8|3829.8|3841.7|3829.7|3841.8|3829.8|3841.7|3829.7|0
1614938030000|2021-03-05 09:53:50|3841.2|3829.2|3842.2|3830.2|3842.2|3830.2|3841.2|3829.2|0
1614938040000|2021-03-05 09:54:00|3842.7|3830.7|3845.2|3833.2|3845.2|3833.2|3842.7|3830.7|0
1614938050000|2021-03-05 09:54:10|3844.8|3832.8|3842.2|3830.2|3844.8|3832.8|3842|3830|0
1614938060000|2021-03-05 09:54:20|3842|3830|3842.7|3830.7|3842.7|3830.7|3842|3830|0
1614938070000|2021-03-05 09:54:30|3843|3831|3845.2|3833.2|3845.2|3833.2|3843|3831|1
1614938090000|2021-03-05 09:54:50|3845|3833|3844.5|3832.5|3845|3833|3844.5|3832.5|0
1614938100000|2021-03-05 09:55:00|3845|3833|3845|3833|3845|3833|3845|3833|0
1614938120000|2021-03-05 09:55:20|3845.2|3833.2|3844.5|3832.5|3845.2|3833.2|3844.5|3832.5|0
1614938130000|2021-03-05 09:55:30|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1614938140000|2021-03-05 09:55:40|3844.5|3832.5|3842.5|3830.5|3844.5|3832.5|3842.5|3830.5|0
1614938160000|2021-03-05 09:56:00|3842.3|3830.3|3841.5|3829.5|3842.3|3830.3|3841.5|3829.5|0
1614938180000|2021-03-05 09:56:20|3842|3830|3841.2|3829.2|3842|3830|3841.2|3829.2|0
1614938190000|2021-03-05 09:56:30|3840.8|3828.8|3840.3|3828.3|3840.8|3828.8|3840.3|3828.3|0
1614938200000|2021-03-05 09:56:40|3840.6|3828.6|3841|3829|3841|3829|3840.6|3828.6|0
1614938210000|2021-03-05 09:56:50|3840.6|3828.6|3840.3|3828.3|3840.6|3828.6|3840.3|3828.3|0
1614938220000|2021-03-05 09:57:00|3841|3829|3841.8|3829.8|3841.8|3829.8|3841|3829|0
1614938230000|2021-03-05 09:57:10|3842|3830|3842.3|3830.3|3842.3|3830.3|3842|3830|0
1614938240000|2021-03-05 09:57:20|3842.6|3830.6|3843.1|3831.1|3843.1|3831.1|3842.6|3830.6|0
1614938250000|2021-03-05 09:57:30|3843|3831|3840.3|3828.3|3843|3831|3839.8|3827.8|1
1614938260000|2021-03-05 09:57:40|3839.8|3827.8|3841.1|3829.1|3841.1|3829.1|3839.8|3827.8|3
1614938270000|2021-03-05 09:57:50|3842.6|3830.6|3842.5|3830.5|3842.6|3830.6|3842.5|3830.5|3
1614938280000|2021-03-05 09:58:00|3842.3|3830.3|3840.8|3828.8|3842.3|3830.3|3840.8|3828.8|0
1614938290000|2021-03-05 09:58:10|3840.6|3828.6|3840.5|3828.5|3840.6|3828.6|3840.5|3828.5|2
1614938300000|2021-03-05 09:58:20|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|0
1614938310000|2021-03-05 09:58:30|3840.3|3828.3|3840.5|3828.5|3841.1|3829.1|3840.3|3828.3|2
1614938320000|2021-03-05 09:58:40|3840.1|3828.1|3839.8|3827.8|3840.1|3828.1|3839.8|3827.8|0
1614938330000|2021-03-05 09:58:50|3839.5|3827.5|3839.5|3827.5|3842.6|3830.6|3839.5|3827.5|4
1614938340000|2021-03-05 09:59:00|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1614938350000|2021-03-05 09:59:10|3838.9|3826.9|3840.4|3828.4|3840.4|3828.4|3838.9|3826.9|2
1614938360000|2021-03-05 09:59:20|3840.2|3828.2|3839.3|3827.3|3840.4|3828.4|3839.3|3827.3|1
1614938370000|2021-03-05 09:59:30|3839.2|3827.2|3839.3|3827.3|3839.7|3827.7|3838.8|3826.8|23
1614938380000|2021-03-05 09:59:40|3839.6|3827.6|3839.6|3827.6|3840.9|3828.9|3839.6|3827.6|44
1614938390000|2021-03-05 09:59:50|3839.2|3827.2|3838.2|3826.2|3842.6|3828.8|3838.2|3826.2|9
1615170600000|2021-03-08 02:30:00|3980.8|3964.8|3981.2|3969.2|3985|3969.9|3979.6|3964.8|0
1615170610000|2021-03-08 02:30:10|3980.5|3968.5|3986.9|3974.9|3987.6|3975.6|3979.4|3965.7|2
1615170620000|2021-03-08 02:30:20|3987.6|3975.6|3998.8|3978.8|4002.7|3982.7|3987.6|3975.6|23
1615170630000|2021-03-08 02:30:30|3998.4|3978.4|3997.2|3977.2|3999.2|3979.2|3989.3|3977.2|21
1615170640000|2021-03-08 02:30:40|3997.4|3977.4|3996.3|3976.3|3998.2|3978.2|3989.4|3975.3|3
1615170650000|2021-03-08 02:30:50|3996.5|3976.5|3996.7|3976.7|3997|3977|3996.5|3976.5|0
1615170660000|2021-03-08 02:31:00|3996.9|3976.9|4000.5|3984.5|4001|3985|3995|3976.9|10
1615170670000|2021-03-08 02:31:10|4000.7|3984.7|4004.3|3984.3|4007.8|3990.1|3999.5|3984.3|1
1615170680000|2021-03-08 02:31:20|4005.6|3985.6|4004.6|3984.6|4005.6|3985.6|4003.8|3983.8|5
1615170690000|2021-03-08 02:31:30|4003.9|3983.9|4001.4|3981.4|4003.9|3983.9|3999.4|3979.4|13
1615170700000|2021-03-08 02:31:40|4003|3983|4006.5|3986.5|4006.5|3986.5|4002.6|3982.6|0
1615170710000|2021-03-08 02:31:50|4006.2|3986.2|4005.7|3985.7|4006.5|3986.5|4004.2|3984.2|0
1615170720000|2021-03-08 02:32:00|4005|3985|4005.3|3985.3|4005.7|3993.7|4002.2|3984.8|8
1615170730000|2021-03-08 02:32:10|4003.8|3987.8|3996.7|3984.7|4005.8|3988.2|3996.7|3984.7|10
1615170740000|2021-03-08 02:32:20|3997.4|3985.4|3997.3|3981.3|3997.7|3985.7|3996.7|3981.3|11
1615170750000|2021-03-08 02:32:30|3997.6|3981.6|4003|3983|4003|3984.6|3997.6|3980.2|21
1615170760000|2021-03-08 02:32:40|4003.2|3983.2|4002.8|3986.8|4007.3|3991.3|4002.8|3983.2|11
1615170770000|2021-03-08 02:32:50|4003.3|3987.3|4003.8|3991.8|4004.3|3991.8|4002.8|3986.8|0
1615170780000|2021-03-08 02:33:00|4004|3992|4004|3992|4004.5|3992.5|4004|3992|0
1615170790000|2021-03-08 02:33:10|4004.5|3992.5|4004|3992|4004.5|3992.5|4004|3992|0
1615170800000|2021-03-08 02:33:20|4004.3|3992.3|4006.5|3994.5|4006.5|3994.5|4003.3|3991.3|7
1615170810000|2021-03-08 02:33:30|4007.4|3995.4|4011.2|3999.2|4011.2|3999.2|4007.4|3995.4|5
1615170820000|2021-03-08 02:33:40|4011.5|3999.5|4014.2|4002.2|4014.9|4002.9|4011.5|3999.5|12
1615170830000|2021-03-08 02:33:50|4018.6|4002.6|4016|4004|4019.3|4007.3|4013.1|3999.1|4
1615170840000|2021-03-08 02:34:00|4018.2|4002.2|4015.6|4003.6|4018.2|4004.7|4015.6|4002.2|10
1615170850000|2021-03-08 02:34:10|4016.1|4004.1|4014.9|4002.9|4016.1|4004.1|4012.6|4000.6|0
1615170860000|2021-03-08 02:34:20|4015.4|4003.4|4017.3|4005.3|4019.6|4007.6|4015.4|4003.4|6
1615170870000|2021-03-08 02:34:30|4017.6|4005.6|4019.3|4007.3|4019.3|4007.3|4017.6|4005.6|5
1615170880000|2021-03-08 02:34:40|4020|4008|4022.5|4010.5|4022.8|4010.8|4019.2|4007.2|7
1615170890000|2021-03-08 02:34:50|4023|4011|4024.1|4012.1|4024.9|4012.9|4023|4011|10
1615170900000|2021-03-08 02:35:00|4024.2|4012.2|4021.2|4009.2|4024.2|4012.2|4021.1|4009.1|0
1615170910000|2021-03-08 02:35:10|4021.1|4009.1|4024.6|4012.6|4025.6|4013.6|4020.9|4008.9|8
1615170920000|2021-03-08 02:35:20|4024.4|4012.4|4021.6|4009.6|4024.4|4012.4|4021.6|4009.6|2
1615170930000|2021-03-08 02:35:30|4022.1|4010.1|4028|4016|4028|4016|4021.6|4009.6|16
1615170940000|2021-03-08 02:35:40|4027.8|4015.8|4027.8|4015.8|4029.3|4017.3|4027.5|4015.5|1
1615170950000|2021-03-08 02:35:50|4028|4016|4027.3|4015.3|4028|4016|4027.3|4015.3|0
1615170960000|2021-03-08 02:36:00|4026.8|4014.8|4023.8|4011.8|4027|4014.8|4023.8|4010.8|1
1615170970000|2021-03-08 02:36:10|4024|4012|4021.3|4009.3|4024.3|4012.3|4021.3|4009.3|1
1615170980000|2021-03-08 02:36:20|4021|4009|4020.6|4008.6|4021.1|4009.1|4020.6|4008.6|1
1615170990000|2021-03-08 02:36:30|4021|4009|4025.3|4009.3|4026.1|4010.1|4021|4009|13
1615171000000|2021-03-08 02:36:40|4025.6|4009.6|4022.5|4010.5|4026.3|4012.8|4022.5|4009.6|0
1615171010000|2021-03-08 02:36:50|4021.5|4009.5|4020.8|4008.8|4021.5|4009.5|4020.8|4008.8|0
1615171020000|2021-03-08 02:37:00|4021.3|4009.3|4018.5|4006.5|4021.3|4009.3|4018.5|4006.5|5
1615171030000|2021-03-08 02:37:10|4018.8|4002.8|4016.8|4004.8|4018.8|4006.8|4013.3|4001.3|0
1615171040000|2021-03-08 02:37:20|4016.5|4004.5|4014.8|4002.8|4016.5|4004.5|4014.8|4002.8|0
1615171050000|2021-03-08 02:37:30|4014.5|4002.5|4013.8|4001.8|4014.5|4002.5|4013.3|4001.3|1
1615171060000|2021-03-08 02:37:40|4012.9|4000.9|4011.3|3999.3|4013.2|4001.2|4011.3|3999.3|10
1615171070000|2021-03-08 02:37:50|4011.1|3999.1|4006.3|3990.3|4011.1|3999.1|4005.4|3990.3|0
1615171080000|2021-03-08 02:38:00|4005.8|3989.8|4003.8|3991.8|4005.8|3992.6|4002.1|3987.8|1
1615171090000|2021-03-08 02:38:10|4003.3|3991.3|4006.3|3994.3|4007.3|3995.3|4003.3|3991.3|0
1615171100000|2021-03-08 02:38:20|4006.8|3994.8|4007.1|3991.1|4007.3|3994.8|4006.8|3990.8|0
1615171110000|2021-03-08 02:38:30|4006.8|3990.8|4006.8|3990.8|4010.3|3996.3|4005|3989.8|0
1615171120000|2021-03-08 02:38:40|4004.3|3992.3|4004.1|3992.1|4004.8|3992.8|4004.1|3992.1|1
1615171130000|2021-03-08 02:38:50|4003.6|3991.6|4003.6|3991.6|4004.1|3992.1|4003.3|3991.3|0
1615171140000|2021-03-08 02:39:00|4003.3|3991.3|4002.6|3990.6|4003.3|3991.3|4002.3|3990.3|0
1615171150000|2021-03-08 02:39:10|4002.1|3990.1|4003.3|3991.3|4003.6|3991.6|4001.2|3989.2|0
1615171160000|2021-03-08 02:39:20|4003.4|3991.4|4003.6|3991.6|4003.6|3991.6|4002.8|3990.8|0
1615171170000|2021-03-08 02:39:30|4003.3|3991.3|4002.4|3990.4|4003.3|3991.3|4001.9|3989.9|0
1615171180000|2021-03-08 02:39:40|4001.9|3989.9|3998.5|3986.5|4002.2|3990.2|3998.5|3986.5|2
1615171190000|2021-03-08 02:39:50|3998.8|3986.8|4001.3|3985.3|4001.3|3986.8|3998.8|3985.3|0
1615171200000|2021-03-08 02:40:00|4001.1|3985.1|3997.8|3977.8|4001.1|3985.7|3992.5|3976.5|2
1615171210000|2021-03-08 02:40:10|3998|3978|4000.7|3984.7|4002|3984.7|3996.2|3978|0
1615171220000|2021-03-08 02:40:20|4001.7|3985.7|4001.7|3985.7|4002.2|3986.2|4001.5|3985.5|0
1615171230000|2021-03-08 02:40:30|4002|3986|4001.5|3985.5|4002.9|3989|3999.1|3985.5|0
1615171240000|2021-03-08 02:40:40|4001.2|3985.2|3999.4|3987.4|4002|3987.4|3999.4|3985.2|0
1615171250000|2021-03-08 02:40:50|3999.7|3987.7|4002.9|3986.9|4002.9|3989.2|3999.7|3986.4|0
1615171260000|2021-03-08 02:41:00|4002.2|3986.2|4001.2|3985.2|4002.9|3989.4|4001.2|3985.2|0
1615171270000|2021-03-08 02:41:10|4002|3986|4002.9|3986.9|4002.9|3988.7|4000.7|3984.7|0
1615171280000|2021-03-08 02:41:20|4002.7|3986.7|4001.2|3985.2|4002.7|3988.4|4000.4|3985.2|0
1615171290000|2021-03-08 02:41:30|4002.1|3982.1|4000|3984|4002.1|3984.4|3996.4|3982.1|0
1615171300000|2021-03-08 02:41:40|4000.2|3984.2|3999.2|3987.2|4001.7|3987.2|3999.2|3984.2|0
1615171310000|2021-03-08 02:41:50|3998.9|3986.9|4000.2|3984.2|4001.5|3986.9|3998.1|3983.8|0
1615171320000|2021-03-08 02:42:00|4000.7|3984.7|4001.7|3985.7|4002.2|3986.2|3997.6|3984.7|0
1615171330000|2021-03-08 02:42:10|3999.8|3987.8|3999.3|3987.3|4001.1|3989.1|3998.2|3986.2|1
1615171340000|2021-03-08 02:42:20|3999.8|3987.8|4000.2|3988.2|4000.8|3988.8|3999.8|3987.8|5
1615171350000|2021-03-08 02:42:30|4000|3988|3999.7|3987.7|4001.5|3988|3997.9|3985|1
1615171360000|2021-03-08 02:42:40|3999.5|3987.5|4001.5|3985.5|4001.5|3988.2|3999|3985|1
1615171370000|2021-03-08 02:42:50|4001.2|3985.2|4002|3986|4002|3986|4001|3985|11
1615171380000|2021-03-08 02:43:00|4001.5|3985.5|4000|3984|4001.5|3986.5|3998.3|3984|11
1615171390000|2021-03-08 02:43:10|3998.3|3986.3|4001|3985|4001|3986.3|3998|3984|1
1615171400000|2021-03-08 02:43:20|3999.5|3987.5|3999|3983|3999.5|3987.5|3993.9|3977.9|8
1615171410000|2021-03-08 02:43:30|3998.5|3982.5|3999.2|3987.2|4001|3988.2|3998.5|3982.5|2
1615171420000|2021-03-08 02:43:40|3999.5|3987.5|4000.5|3988.5|4000.5|3988.5|3999.5|3987.5|0
1615171430000|2021-03-08 02:43:50|3999.7|3987.7|4000|3988|4000|3988|3998.3|3986.3|1
1615171440000|2021-03-08 02:44:00|3999|3987|3997.5|3985.5|3999|3987|3997.5|3985.5|0
1615171450000|2021-03-08 02:44:10|3997.2|3985.2|3995.4|3983.4|3998.2|3986.2|3995.4|3983.4|5
1615171460000|2021-03-08 02:44:20|3995.1|3983.1|3995.1|3983.1|3995.9|3983.9|3994.6|3982.6|4
1615171470000|2021-03-08 02:44:30|3995.4|3983.4|3993.6|3981.6|3995.6|3983.6|3993.4|3981.4|1
1615171480000|2021-03-08 02:44:40|3993.9|3981.9|3994.9|3982.9|3994.9|3982.9|3992.9|3980.9|1
1615171490000|2021-03-08 02:44:50|3994.2|3982.2|3994.9|3982.9|3995.4|3983.4|3994|3982|0
1615171500000|2021-03-08 02:45:00|3995.1|3983.1|3995.4|3983.4|3996.4|3984.4|3995.1|3983.1|0
1615171510000|2021-03-08 02:45:10|3995.6|3983.6|3995.6|3983.6|3996.1|3984.1|3995.6|3983.6|0
1615171520000|2021-03-08 02:45:20|3995.4|3983.4|3994.1|3982.1|3995.4|3983.4|3993.7|3981.7|0
1615171530000|2021-03-08 02:45:30|3994.4|3982.4|3994.1|3982.1|3995.6|3983.6|3994.1|3982.1|0
1615171540000|2021-03-08 02:45:40|3994.4|3982.4|3995.1|3983.1|3995.1|3983.1|3993.9|3981.9|0
1615171550000|2021-03-08 02:45:50|3995.4|3983.4|3994.6|3982.6|3995.6|3983.6|3993.6|3981.6|0
1615171560000|2021-03-08 02:46:00|3994.4|3982.4|3995.4|3983.4|3995.4|3983.4|3994.4|3982.4|0
1615171570000|2021-03-08 02:46:10|3995.6|3983.6|3993.4|3981.4|3996.1|3984.1|3992.9|3980.9|3
1615171580000|2021-03-08 02:46:20|3993.6|3981.6|3994.6|3982.6|3996.1|3984.1|3993.6|3981.6|4
1615171590000|2021-03-08 02:46:30|3995.5|3983.5|3997.7|3985.7|3997.7|3985.7|3995.5|3983.5|3
1615171600000|2021-03-08 02:46:40|3998.2|3986.2|3996.1|3984.1|3998.4|3986.4|3995.9|3983.9|3
1615171610000|2021-03-08 02:46:50|3996.7|3984.7|3997.2|3985.2|3997.7|3985.7|3996.4|3984.4|10
1615171620000|2021-03-08 02:47:00|3997.7|3985.7|3997.9|3985.9|3998.7|3986.7|3997.6|3985.6|2
1615171630000|2021-03-08 02:47:10|3998.7|3986.7|3998.4|3986.4|3998.7|3986.7|3997.4|3985.4|7
1615171640000|2021-03-08 02:47:20|3997.9|3985.9|3995.9|3983.9|3997.9|3985.9|3994.7|3982.7|10
1615171650000|2021-03-08 02:47:30|3995.7|3983.7|3995.9|3983.9|3995.9|3983.9|3995.7|3983.7|9
1615171660000|2021-03-08 02:47:40|3996.4|3984.4|3996.9|3984.9|3996.9|3984.9|3996.4|3984.4|0
1615171670000|2021-03-08 02:47:50|3997.2|3985.2|3998.4|3986.4|3998.4|3986.4|3997.2|3985.2|0
1615171680000|2021-03-08 02:48:00|3998.6|3986.6|3999.1|3987.1|3999.4|3987.4|3998.6|3986.6|0
1615171690000|2021-03-08 02:48:10|3998.6|3986.6|3997.7|3985.7|3998.6|3986.6|3997.7|3985.7|2
1615171700000|2021-03-08 02:48:20|3997.2|3985.2|3994.7|3982.7|3997.4|3985.4|3994.7|3982.7|3
1615171710000|2021-03-08 02:48:30|3995.2|3983.2|3995.9|3983.9|3996.6|3984.6|3995.2|3983.2|6
1615171720000|2021-03-08 02:48:40|3996.4|3984.4|3999.1|3987.1|3999.4|3987.4|3996.4|3984.4|2
1615171730000|2021-03-08 02:48:50|3999.4|3987.4|3998.1|3986.1|3999.9|3987.9|3998.1|3986.1|9
1615171740000|2021-03-08 02:49:00|3997.6|3985.6|3997.1|3985.1|3997.6|3985.6|3996.6|3984.6|2
1615171750000|2021-03-08 02:49:10|3996.6|3984.6|3996.6|3984.6|3997.1|3985.1|3995.6|3983.6|0
1615171760000|2021-03-08 02:49:20|3996.3|3984.3|3996.1|3984.1|3996.6|3984.6|3996.1|3984.1|0
1615171770000|2021-03-08 02:49:30|3995.6|3983.6|3995.6|3983.6|3996.1|3984.1|3995.6|3983.6|0
1615171780000|2021-03-08 02:49:40|3996.1|3984.1|3998.1|3986.1|3998.1|3986.1|3996.1|3984.1|5
1615171790000|2021-03-08 02:49:50|3997.9|3985.9|3996.1|3984.1|3997.9|3985.9|3996.1|3984.1|1
1615171800000|2021-03-08 02:50:00|3995.9|3983.9|3994.9|3982.9|3995.9|3983.9|3994.9|3982.9|0
1615171810000|2021-03-08 02:50:10|3995.4|3983.4|3996.1|3984.1|3996.1|3984.1|3995.4|3983.4|0
1615171820000|2021-03-08 02:50:20|3996.6|3984.6|3996.1|3984.1|3996.6|3984.6|3996.1|3984.1|0
1615171830000|2021-03-08 02:50:30|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.6|3983.6|0
1615171850000|2021-03-08 02:50:50|3995.6|3983.6|3994.8|3982.8|3995.8|3983.8|3994.8|3982.8|0
1615171860000|2021-03-08 02:51:00|3994.6|3982.6|3994.1|3982.1|3994.6|3982.6|3992.8|3980.8|0
1615171870000|2021-03-08 02:51:10|3993.8|3981.8|3994.1|3982.1|3995.3|3983.3|3993.8|3981.8|0
1615171880000|2021-03-08 02:51:20|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1615171890000|2021-03-08 02:51:30|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|0
1615171910000|2021-03-08 02:51:50|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|0
1615171920000|2021-03-08 02:52:00|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1615171930000|2021-03-08 02:52:10|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3
1615171940000|2021-03-08 02:52:20|3992.1|3980.1|3992.8|3980.8|3992.8|3980.8|3992.1|3980.1|0
1615171950000|2021-03-08 02:52:30|3992.3|3980.3|3992.3|3980.3|3992.8|3980.8|3992.3|3980.3|0
1615171960000|2021-03-08 02:52:40|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3
1615171970000|2021-03-08 02:52:50|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|2
1615171980000|2021-03-08 02:53:00|3992.6|3980.6|3992.6|3980.6|3992.8|3980.8|3992.6|3980.6|29
1615171990000|2021-03-08 02:53:10|3992.8|3980.8|3991.6|3979.6|3993.1|3981.1|3991.6|3979.6|0
1615172000000|2021-03-08 02:53:20|3992.1|3980.1|3992.1|3980.1|3992.6|3980.6|3990.6|3978.6|1
1615172010000|2021-03-08 02:53:30|3991.6|3979.6|3990.6|3978.6|3991.6|3979.6|3990.6|3978.6|0
1615172020000|2021-03-08 02:53:40|3991.3|3979.3|3990.6|3978.6|3991.8|3979.8|3990.6|3978.6|0
1615172030000|2021-03-08 02:53:50|3991.3|3979.3|3991.1|3979.1|3991.8|3979.8|3991.1|3979.1|7
1615172040000|2021-03-08 02:54:00|3990.8|3978.8|3990.8|3978.8|3992.1|3980.1|3990.8|3978.8|2
1615172050000|2021-03-08 02:54:10|3991.4|3979.4|3991.8|3979.8|3991.8|3979.8|3991.4|3979.4|0
1615172060000|2021-03-08 02:54:20|3991|3979|3989.4|3977.4|3991.2|3979.2|3988.8|3976.8|15
1615172070000|2021-03-08 02:54:30|3990.4|3978.4|3989.4|3977.4|3990.4|3978.4|3989.4|3977.4|0
1615172090000|2021-03-08 02:54:50|3989.1|3977.1|3989.1|3977.1|3990.1|3978.1|3989.1|3977.1|0
1615172100000|2021-03-08 02:55:00|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|2
1615172110000|2021-03-08 02:55:10|3989.1|3977.1|3990.3|3978.3|3990.3|3978.3|3989.1|3977.1|0
1615172120000|2021-03-08 02:55:20|3990.6|3978.6|3989.7|3977.7|3991.8|3979.8|3989.7|3977.7|29
1615172130000|2021-03-08 02:55:30|3988.5|3976.5|3989.5|3977.5|3990|3978|3988.2|3976.2|0
1615172140000|2021-03-08 02:55:40|3989|3977|3988|3976|3989|3977|3988|3976|1
1615172150000|2021-03-08 02:55:50|3988.7|3976.7|3988.5|3976.5|3988.7|3976.7|3988.5|3976.5|0
1615172160000|2021-03-08 02:56:00|3988.2|3976.2|3987.7|3975.7|3988.2|3976.2|3987.7|3975.7|1
1615172170000|2021-03-08 02:56:10|3987.5|3975.5|3988.5|3976.5|3988.5|3976.5|3987.5|3975.5|3
1615172180000|2021-03-08 02:56:20|3988.3|3976.3|3988.5|3976.5|3988.5|3976.5|3988.3|3976.3|0
1615172190000|2021-03-08 02:56:30|3988.8|3976.8|3989.5|3977.5|3989.5|3977.5|3988.5|3976.5|0
1615172200000|2021-03-08 02:56:40|3989.2|3977.2|3989.5|3977.5|3989.5|3977.5|3989|3977|0
1615172210000|2021-03-08 02:56:50|3989.2|3977.2|3989.5|3977.5|3989.5|3977.5|3989.2|3977.2|0
1615172220000|2021-03-08 02:57:00|3989.8|3977.8|3987.6|3975.6|3990|3978|3987.6|3975.6|1
1615172230000|2021-03-08 02:57:10|3987.3|3975.3|3986.6|3974.6|3987.3|3975.3|3986.6|3974.6|10
1615172240000|2021-03-08 02:57:20|3986.1|3974.1|3986.4|3974.4|3986.4|3974.4|3985.9|3973.9|5
1615172250000|2021-03-08 02:57:30|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|3985.9|3973.9|0
1615172260000|2021-03-08 02:57:40|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|0
1615172270000|2021-03-08 02:57:50|3988.3|3976.3|3988.3|3976.3|3988.8|3976.8|3988.3|3976.3|0
1615172290000|2021-03-08 02:58:10|3988.6|3976.6|3989.1|3977.1|3989.1|3977.1|3988.6|3976.6|0
1615172300000|2021-03-08 02:58:20|3989.8|3977.8|3991.3|3979.3|3991.3|3979.3|3989.6|3977.6|1
1615172310000|2021-03-08 02:58:30|3991.8|3979.8|3992.3|3980.3|3992.3|3980.3|3991.8|3979.8|0
1615172320000|2021-03-08 02:58:40|3991.6|3979.6|3991.8|3979.8|3991.8|3979.8|3991.6|3979.6|0
1615172330000|2021-03-08 02:58:50|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3990.8|3978.8|1
1615172340000|2021-03-08 02:59:00|3991.8|3979.8|3991.1|3979.1|3992.1|3980.1|3990.5|3978.5|0
1615172350000|2021-03-08 02:59:10|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|29
1615172360000|2021-03-08 02:59:20|3992.1|3980.1|3990.2|3978.2|3993.8|3981.8|3990.2|3978.2|17
1615172370000|2021-03-08 02:59:30|3990.5|3978.5|3990.3|3978.3|3991.5|3979.5|3990.3|3978.3|5
1615172380000|2021-03-08 02:59:40|3990|3978|3991.8|3979.8|3991.8|3979.8|3990|3978|1
1615172390000|2021-03-08 02:59:50|3991.4|3979.4|3991.1|3979.1|3991.6|3979.6|3990.8|3978.8|4
1615172400000|2021-03-08 03:00:00|3991.3|3979.3|3991.1|3979.1|3991.3|3979.3|3989.6|3977.6|0
1615172410000|2021-03-08 03:00:10|3991|3979|3992|3980|3992|3980|3991|3979|0
1615172430000|2021-03-08 03:00:30|3992.5|3980.5|3992|3980|3992.5|3980.5|3990.5|3978.5|0
1615172440000|2021-03-08 03:00:40|3992.3|3980.3|3990.5|3978.5|3992.5|3980.5|3990.5|3978.5|0
1615172450000|2021-03-08 03:00:50|3991.5|3979.5|3989.5|3977.5|3991.5|3979.5|3989.5|3977.5|0
1615172460000|2021-03-08 03:01:00|3988.5|3976.5|3986.8|3974.8|3988.5|3976.5|3986.8|3974.8|0
1615172470000|2021-03-08 03:01:10|3987.5|3975.5|3986.8|3974.8|3987.5|3975.5|3986.8|3974.8|0
1615172480000|2021-03-08 03:01:20|3987.3|3975.3|3987.6|3975.6|3988.5|3976.5|3987.1|3975.1|0
1615172490000|2021-03-08 03:01:30|3987.1|3975.1|3984.9|3972.9|3987.3|3975.3|3984.9|3972.9|9
1615172500000|2021-03-08 03:01:40|3985.6|3973.6|3987.5|3975.5|3987.5|3975.5|3985.6|3973.6|0
1615172510000|2021-03-08 03:01:50|3987|3975|3986.4|3974.4|3987.3|3975.3|3986.1|3974.1|0
1615172520000|2021-03-08 03:02:00|3986.1|3974.1|3985.1|3973.1|3986.1|3974.1|3984.9|3972.9|0
1615172530000|2021-03-08 03:02:10|3984.6|3972.6|3985.1|3973.1|3985.1|3973.1|3984.4|3972.4|0
1615172540000|2021-03-08 03:02:20|3984.9|3972.9|3983.4|3971.4|3984.9|3972.9|3982.9|3970.9|18
1615172550000|2021-03-08 03:02:30|3983.6|3971.6|3984.7|3972.7|3984.7|3972.7|3983.1|3971.1|6
1615172560000|2021-03-08 03:02:40|3984.8|3972.8|3983.7|3971.7|3984.8|3972.8|3983.7|3971.7|4
1615172570000|2021-03-08 03:02:50|3983.4|3971.4|3984.2|3972.2|3984.2|3972.2|3983.4|3971.4|0
1615172580000|2021-03-08 03:03:00|3983.9|3971.9|3983.7|3971.7|3983.9|3971.9|3983.4|3971.4|0
1615172590000|2021-03-08 03:03:10|3983.4|3971.4|3983.4|3971.4|3984.4|3972.4|3982.7|3970.7|0
1615172600000|2021-03-08 03:03:20|3982.7|3970.7|3983|3971|3983.4|3971.4|3982.7|3970.7|0
1615172610000|2021-03-08 03:03:30|3982.7|3970.7|3982.4|3970.4|3983.7|3971.7|3982.4|3970.4|8
1615172620000|2021-03-08 03:03:40|3983.7|3971.7|3984.6|3972.6|3984.6|3972.6|3983.4|3971.4|4
1615172630000|2021-03-08 03:03:50|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|3983.4|3971.4|1
1615172640000|2021-03-08 03:04:00|3984.4|3972.4|3984.2|3972.2|3984.9|3972.9|3983.7|3971.7|0
1615172650000|2021-03-08 03:04:10|3984.7|3972.7|3986.9|3974.9|3987.4|3975.4|3984.7|3972.7|0
1615172660000|2021-03-08 03:04:20|3986.7|3974.7|3984.4|3972.4|3986.7|3974.7|3984.4|3972.4|0
1615172670000|2021-03-08 03:04:30|3984.2|3972.2|3984.2|3972.2|3984.4|3972.4|3983.4|3971.4|0
1615172680000|2021-03-08 03:04:40|3983.7|3971.7|3983.2|3971.2|3983.7|3971.7|3983.2|3971.2|0
1615172690000|2021-03-08 03:04:50|3982.7|3970.7|3983|3971|3983|3971|3982.7|3970.7|0
1615172700000|2021-03-08 03:05:00|3983.2|3971.2|3982.7|3970.7|3984.9|3972.9|3982.7|3970.7|0
1615172710000|2021-03-08 03:05:10|3983.2|3971.2|3983.9|3971.9|3983.9|3971.9|3983|3971|0
1615172720000|2021-03-08 03:05:20|3983.7|3971.7|3983.9|3971.9|3984.2|3972.2|3983.4|3971.4|0
1615172730000|2021-03-08 03:05:30|3984.4|3972.4|3984.7|3972.7|3984.7|3972.7|3984.4|3972.4|0
1615172740000|2021-03-08 03:05:40|3983.7|3971.7|3983.9|3971.9|3984.2|3972.2|3983.7|3971.7|0
1615172760000|2021-03-08 03:06:00|3984.2|3972.2|3984.4|3972.4|3984.4|3972.4|3984.2|3972.2|0
1615172770000|2021-03-08 03:06:10|3985.2|3973.2|3985.9|3973.9|3985.9|3973.9|3984.9|3972.9|0
1615172780000|2021-03-08 03:06:20|3986.4|3974.4|3985.7|3973.7|3986.4|3974.4|3985.7|3973.7|0
1615172790000|2021-03-08 03:06:30|3986.2|3974.2|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|0
1615172800000|2021-03-08 03:06:40|3985.4|3973.4|3985.2|3973.2|3985.4|3973.4|3985.2|3973.2|0
1615172820000|2021-03-08 03:07:00|3985.4|3973.4|3985.7|3973.7|3985.9|3973.9|3985.4|3973.4|0
1615172830000|2021-03-08 03:07:10|3985.9|3973.9|3986.2|3974.2|3986.2|3974.2|3985.9|3973.9|0
1615172840000|2021-03-08 03:07:20|3986.4|3974.4|3988.2|3976.2|3988.4|3976.4|3986.4|3974.4|0
1615172850000|2021-03-08 03:07:30|3988.4|3976.4|3987.4|3975.4|3988.4|3976.4|3987.4|3975.4|1
1615172860000|2021-03-08 03:07:40|3987.7|3975.7|3988.4|3976.4|3988.4|3976.4|3987.7|3975.7|0
1615172880000|2021-03-08 03:08:00|3990.2|3978.2|3991.2|3979.2|3991.2|3979.2|3990.2|3978.2|1
1615172890000|2021-03-08 03:08:10|3991.4|3979.4|3992.4|3980.4|3992.4|3980.4|3991.4|3979.4|3
1615172900000|2021-03-08 03:08:20|3992.7|3980.7|3991.7|3979.7|3992.7|3980.7|3991|3979|3
1615172910000|2021-03-08 03:08:30|3992.7|3980.7|3992.4|3980.4|3992.7|3980.7|3992.4|3980.4|1
1615172930000|2021-03-08 03:08:50|3991.7|3979.7|3991.2|3979.2|3991.7|3979.7|3991.2|3979.2|0
1615172940000|2021-03-08 03:09:00|3990.7|3978.7|3991.4|3979.4|3991.4|3979.4|3990.4|3978.4|0
1615172950000|2021-03-08 03:09:10|3991.2|3979.2|3991.4|3979.4|3991.4|3979.4|3991.2|3979.2|1
1615172960000|2021-03-08 03:09:20|3991.7|3979.7|3991.4|3979.4|3991.7|3979.7|3991.4|3979.4|0
1615172970000|2021-03-08 03:09:30|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1615172980000|2021-03-08 03:09:40|3991.2|3979.2|3991.4|3979.4|3991.4|3979.4|3991.2|3979.2|0
1615172990000|2021-03-08 03:09:50|3991.7|3979.7|3991.4|3979.4|3993.6|3981.6|3991.4|3979.4|0
1615173000000|2021-03-08 03:10:00|3990.9|3978.9|3991.2|3979.2|3991.2|3979.2|3990.4|3978.4|0
1615173010000|2021-03-08 03:10:10|3990.7|3978.7|3991|3979|3991.2|3979.2|3990.4|3978.4|0
1615173020000|2021-03-08 03:10:20|3991.2|3979.2|3991.9|3979.9|3991.9|3979.9|3991.2|3979.2|0
1615173030000|2021-03-08 03:10:30|3992.2|3980.2|3992.6|3980.6|3992.6|3980.6|3992.1|3980.1|0
1615173040000|2021-03-08 03:10:40|3992.4|3980.4|3992.6|3980.6|3992.6|3980.6|3992.4|3980.4|0
1615173050000|2021-03-08 03:10:50|3992.1|3980.1|3992.1|3980.1|3992.6|3980.6|3992.1|3980.1|0
1615173060000|2021-03-08 03:11:00|3991.9|3979.9|3992.2|3980.2|3992.2|3980.2|3991.9|3979.9|0
1615173070000|2021-03-08 03:11:10|3992.7|3980.7|3994.7|3982.7|3994.7|3982.7|3992.7|3980.7|0
1615173090000|2021-03-08 03:11:30|3995.2|3983.2|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|0
1615173100000|2021-03-08 03:11:40|3994.9|3982.9|3995.4|3983.4|3995.4|3983.4|3994.7|3982.7|0
1615173110000|2021-03-08 03:11:50|3995.7|3983.7|3996.1|3984.1|3996.9|3984.9|3995.7|3983.7|5
1615173120000|2021-03-08 03:12:00|3994.9|3982.9|3993.9|3981.9|3995.1|3983.1|3993.9|3981.9|1
1615173130000|2021-03-08 03:12:10|3994.9|3982.9|3992.9|3980.9|3994.9|3982.9|3992.9|3980.9|0
1615173140000|2021-03-08 03:12:20|3992.6|3980.6|3993.7|3981.7|3993.7|3981.7|3992.6|3980.6|0
1615173150000|2021-03-08 03:12:30|3993.9|3981.9|3994.4|3982.4|3994.4|3982.4|3993.4|3981.4|0
1615173160000|2021-03-08 03:12:40|3994.9|3982.9|3995.1|3983.1|3995.9|3983.9|3994.9|3982.9|0
1615173170000|2021-03-08 03:12:50|3995.4|3983.4|3995.9|3983.9|3996.1|3984.1|3995.4|3983.4|0
1615173180000|2021-03-08 03:13:00|3996.4|3984.4|3996.9|3984.9|3996.9|3984.9|3995.4|3983.4|0
1615173190000|2021-03-08 03:13:10|3997.1|3985.1|3995.9|3983.9|3997.4|3985.4|3995.9|3983.9|0
1615173200000|2021-03-08 03:13:20|3997.7|3985.7|3994.6|3982.6|3997.7|3985.7|3994.6|3981.1|0
1615173210000|2021-03-08 03:13:30|3996.9|3980.9|3997.1|3981.1|3997.1|3981.1|3996.9|3980.9|0
1615173220000|2021-03-08 03:13:40|3994.9|3982.9|3992.6|3980.6|3994.9|3982.9|3992.6|3980.6|0
1615173230000|2021-03-08 03:13:50|3992.1|3980.1|3992.4|3980.4|3994.6|3980.9|3991.6|3978.6|0
1615173240000|2021-03-08 03:14:00|3992.6|3980.6|3993.9|3981.9|3994.4|3982.1|3991.9|3978.4|0
1615173250000|2021-03-08 03:14:10|3993.2|3981.2|3993.9|3981.9|3993.9|3981.9|3993.2|3981.2|0
1615173260000|2021-03-08 03:14:20|3993.4|3981.4|3992.9|3980.9|3993.4|3981.4|3992.9|3980.9|0
1615173270000|2021-03-08 03:14:30|3994.4|3982.4|3994.5|3982.5|3994.7|3982.7|3994.2|3982.2|0
1615173280000|2021-03-08 03:14:40|3994.4|3982.4|3993.6|3981.6|3994.4|3982.4|3993.6|3981.6|0
1615173290000|2021-03-08 03:14:50|3994.2|3982.2|3994.6|3982.6|3994.6|3982.6|3993.6|3981.6|0
1615173300000|2021-03-08 03:15:00|3994.9|3982.9|3994.4|3982.4|3996.4|3983.1|3994.4|3980.4|0
1615173310000|2021-03-08 03:15:10|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|0
1615173320000|2021-03-08 03:15:20|3993.6|3981.6|3993.6|3981.6|3993.9|3981.9|3993.4|3981.4|0
1615173330000|2021-03-08 03:15:30|3993.9|3981.9|3992.7|3980.7|3994.6|3981.9|3992.7|3978.6|0
1615173340000|2021-03-08 03:15:40|3994.1|3978.1|3991.6|3979.6|3994.1|3981.1|3991.6|3978.1|0
1615173350000|2021-03-08 03:15:50|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1615173360000|2021-03-08 03:16:00|3991.4|3979.4|3992.6|3980.6|3992.6|3980.6|3991.1|3979.1|0
1615173370000|2021-03-08 03:16:10|3992.9|3980.9|3993.1|3981.1|3993.1|3981.1|3992.9|3980.9|0
1615173380000|2021-03-08 03:16:20|3994.1|3978.1|3994.1|3978.1|3994.1|3978.1|3994.1|3978.1|0
1615173390000|2021-03-08 03:16:30|3991.1|3979.1|3993.4|3977.4|3993.4|3979.1|3991.1|3977.4|0
1615173400000|2021-03-08 03:16:40|3993.1|3977.1|3989.6|3977.6|3993.1|3978.9|3989.6|3975.9|0
1615173410000|2021-03-08 03:16:50|3989.9|3977.9|3988.4|3972.4|3990.4|3978.4|3988.4|3972.4|0
1615173420000|2021-03-08 03:17:00|3987.2|3975.2|3988.6|3972.6|3989.2|3975.2|3987.2|3972.6|0
1615173430000|2021-03-08 03:17:10|3988.1|3972.1|3986.6|3974.6|3988.1|3974.6|3986.4|3972.1|0
1615173440000|2021-03-08 03:17:20|3986.4|3974.4|3985.1|3973.1|3986.4|3974.4|3985.1|3973.1|0
1615173450000|2021-03-08 03:17:30|3984.4|3972.4|3985.9|3973.9|3987.9|3975.2|3984.4|3971.1|0
1615173460000|2021-03-08 03:17:40|3985.2|3973.2|3984.7|3972.7|3985.2|3973.2|3984.7|3972.7|0
1615173470000|2021-03-08 03:17:50|3984.9|3972.9|3986.4|3974.4|3986.4|3974.4|3984.9|3972.9|0
1615173480000|2021-03-08 03:18:00|3988.9|3972.9|3986.6|3974.6|3988.9|3974.6|3986.6|3972.9|0
1615173490000|2021-03-08 03:18:10|3985.7|3973.7|3986.5|3974.5|3986.5|3974.5|3984.7|3972.7|0
1615173500000|2021-03-08 03:18:20|3985.4|3973.4|3985.7|3973.7|3985.7|3973.7|3985.4|3973.4|5
1615173510000|2021-03-08 03:18:30|3984.9|3972.9|3985.2|3973.2|3985.7|3973.7|3984.9|3972.9|5
1615173520000|2021-03-08 03:18:40|3985|3973|3984.7|3972.7|3985.2|3973.2|3984.5|3972.5|6
1615173530000|2021-03-08 03:18:50|3984.2|3972.2|3985.3|3973.3|3985.8|3973.8|3984.2|3972.2|5
1615173540000|2021-03-08 03:19:00|3986.2|3974.2|3985.9|3973.9|3986.2|3974.2|3985.9|3973.9|0
1615173550000|2021-03-08 03:19:10|3986.6|3974.6|3985.7|3973.7|3986.6|3974.6|3985.7|3973.7|0
1615173560000|2021-03-08 03:19:20|3984.9|3972.9|3984.2|3972.2|3984.9|3972.9|3984.2|3972.2|0
1615173570000|2021-03-08 03:19:30|3984.8|3972.8|3984.7|3972.7|3985|3973|3984.7|3972.7|0
1615173590000|2021-03-08 03:19:50|3984.2|3972.2|3984.4|3972.4|3984.7|3972.7|3983.5|3971.5|0
1615173600000|2021-03-08 03:20:00|3984.2|3972.2|3984.2|3972.2|3984.5|3972.5|3984.2|3972.2|0
1615173610000|2021-03-08 03:20:10|3984|3972|3984.5|3972.5|3985.3|3973.3|3983.5|3971.5|5
1615173620000|2021-03-08 03:20:20|3984.7|3972.7|3985.5|3973.5|3985.5|3973.5|3984.7|3972.7|0
1615173630000|2021-03-08 03:20:30|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.2|3973.2|0
1615173640000|2021-03-08 03:20:40|3985.5|3973.5|3985.7|3973.7|3985.7|3973.7|3985.2|3973.2|0
1615173650000|2021-03-08 03:20:50|3985.9|3973.9|3986.7|3974.7|3986.7|3974.7|3985.9|3973.9|0
1615173670000|2021-03-08 03:21:10|3986.4|3974.4|3985.7|3973.7|3986.4|3974.4|3985.7|3973.7|0
1615173680000|2021-03-08 03:21:20|3985.2|3973.2|3984.5|3972.5|3985.2|3973.2|3984.5|3972.5|0
1615173690000|2021-03-08 03:21:30|3984.2|3972.2|3984.3|3972.3|3984.5|3972.5|3984|3972|0
1615173700000|2021-03-08 03:21:40|3985|3973|3985.7|3973.7|3986.2|3974.2|3985|3973|0
1615173710000|2021-03-08 03:21:50|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|0
1615173720000|2021-03-08 03:22:00|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|0
1615173730000|2021-03-08 03:22:10|3985.2|3973.2|3985.2|3973.2|3985.7|3973.7|3985.2|3973.2|0
1615173740000|2021-03-08 03:22:20|3985|3973|3983.7|3971.7|3985|3973|3983.7|3971.7|0
1615173750000|2021-03-08 03:22:30|3984.2|3972.2|3983.5|3971.5|3984.2|3972.2|3983.5|3971.5|0
1615173760000|2021-03-08 03:22:40|3983|3971|3982.5|3970.5|3983|3971|3982.2|3970.2|6
1615173770000|2021-03-08 03:22:50|3982.7|3970.7|3981.3|3969.3|3982.7|3970.7|3980.8|3968.8|7
1615173780000|2021-03-08 03:23:00|3980.8|3968.8|3982.4|3970.4|3982.4|3970.4|3980.3|3968.3|1
1615173790000|2021-03-08 03:23:10|3981.9|3969.9|3980.6|3968.6|3981.9|3969.9|3980.4|3968.4|1
1615173800000|2021-03-08 03:23:20|3980.1|3968.1|3980.4|3968.4|3980.4|3968.4|3979.9|3967.9|2
1615173810000|2021-03-08 03:23:30|3980.1|3968.1|3979.7|3967.7|3980.4|3968.4|3979.2|3967.2|4
1615173820000|2021-03-08 03:23:40|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|5
1615173830000|2021-03-08 03:23:50|3979.7|3967.7|3979.5|3967.5|3979.7|3967.7|3979.5|3967.5|0
1615173840000|2021-03-08 03:24:00|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3978.7|3966.7|0
1615173850000|2021-03-08 03:24:10|3978.7|3966.7|3978.2|3966.2|3979.2|3967.2|3978.2|3966.2|1
1615173860000|2021-03-08 03:24:20|3977.7|3965.7|3978.2|3966.2|3978.2|3966.2|3976.8|3964.8|9
1615173870000|2021-03-08 03:24:30|3978.5|3966.5|3977.8|3965.8|3978.5|3966.5|3977.5|3965.5|0
1615173880000|2021-03-08 03:24:40|3977.5|3965.5|3978|3966|3978|3966|3977.5|3965.5|0
1615173890000|2021-03-08 03:24:50|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615173900000|2021-03-08 03:25:00|3977.5|3965.5|3977.3|3965.3|3977.8|3965.8|3977.3|3965.3|1
1615173910000|2021-03-08 03:25:10|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1615173920000|2021-03-08 03:25:20|3976.3|3964.3|3976.7|3964.7|3976.8|3964.8|3976.2|3964.2|0
1615173930000|2021-03-08 03:25:30|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|0
1615173940000|2021-03-08 03:25:40|3976.9|3964.9|3976|3964|3976.9|3964.9|3975.6|3963.6|1
1615173950000|2021-03-08 03:25:50|3975.2|3963.2|3977.9|3965.9|3977.9|3965.9|3972.8|3960.8|1
1615173960000|2021-03-08 03:26:00|3977.7|3965.7|3971.8|3959.8|3978.2|3966.2|3970.8|3957.4|19
1615173970000|2021-03-08 03:26:10|3972.1|3960.1|3973.4|3961.4|3976.8|3962.6|3971.8|3959.8|0
1615173980000|2021-03-08 03:26:20|3973.6|3961.6|3974.1|3962.1|3974.1|3962.1|3973.6|3961.6|0
1615173990000|2021-03-08 03:26:30|3973.8|3961.8|3973.4|3961.4|3974.6|3962.6|3973.4|3961.4|0
1615174000000|2021-03-08 03:26:40|3975.9|3959.9|3979.6|3963.6|3979.8|3966.1|3975.9|3959.9|0
1615174010000|2021-03-08 03:26:50|3979.3|3963.3|3978.9|3962.9|3979.4|3963.4|3978.9|3962.9|0
1615174020000|2021-03-08 03:27:00|3979.4|3963.4|3978.9|3962.9|3979.4|3963.4|3977.9|3961.9|0
1615174030000|2021-03-08 03:27:10|3979.4|3963.4|3978.9|3962.9|3979.4|3963.4|3978.9|3962.9|0
1615174040000|2021-03-08 03:27:20|3978.4|3962.4|3978.4|3962.4|3978.6|3962.6|3978.4|3962.4|0
1615174050000|2021-03-08 03:27:30|3978.9|3962.9|3977.4|3961.4|3978.9|3962.9|3977.4|3961.4|0
1615174060000|2021-03-08 03:27:40|3978.1|3962.1|3978.9|3962.9|3978.9|3962.9|3978.1|3962.1|0
1615174070000|2021-03-08 03:27:50|3978.6|3962.6|3977.9|3961.9|3978.6|3962.6|3977.9|3961.9|0
1615174080000|2021-03-08 03:28:00|3977.4|3961.4|3977.4|3961.4|3977.4|3961.4|3977.4|3961.4|0
1615174090000|2021-03-08 03:28:10|3977.6|3961.6|3979.1|3963.1|3979.1|3963.1|3977.1|3961.1|5
1615174100000|2021-03-08 03:28:20|3981.9|3961.9|3981.4|3961.4|3981.9|3962.9|3978.9|3961.4|3
1615174110000|2021-03-08 03:28:30|3981.9|3961.9|3980.9|3964.9|3981.9|3964.9|3979.4|3961.9|5
1615174120000|2021-03-08 03:28:40|3983.7|3963.7|3983.7|3963.7|3983.7|3963.7|3983.7|3963.7|3
1615174130000|2021-03-08 03:28:50|3981.4|3965.4|3981.9|3965.9|3983.7|3965.9|3981.4|3963.7|0
1615174140000|2021-03-08 03:29:00|3981.4|3965.4|3981.4|3965.4|3981.4|3965.4|3981.4|3965.4|0
1615174150000|2021-03-08 03:29:10|3981.7|3965.7|3981.7|3965.7|3981.7|3965.7|3981.7|3965.7|3
1615174160000|2021-03-08 03:29:20|3982.4|3966.4|3982.4|3966.4|3982.4|3966.4|3981.7|3965.7|0
1615174180000|2021-03-08 03:29:40|3982.2|3966.2|3982.5|3962.5|3983.4|3966.2|3981.7|3962.5|0
1615174190000|2021-03-08 03:29:50|3982.8|3962.8|3982.7|3962.7|3983|3963|3982.5|3962.5|0
1615174200000|2021-03-08 03:30:00|3983|3963|3983.2|3963.2|3983.2|3963.2|3983|3963|0
1615174210000|2021-03-08 03:30:10|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615174220000|2021-03-08 03:30:20|3978.7|3962.7|3978.2|3962.2|3978.7|3962.7|3978.2|3962.2|0
1615174230000|2021-03-08 03:30:30|3977.9|3961.9|3978.2|3962.2|3978.2|3962.2|3977.9|3961.9|0
1615174240000|2021-03-08 03:30:40|3977.4|3961.4|3977.4|3961.4|3977.4|3961.4|3977.4|3961.4|0
1615174260000|2021-03-08 03:31:00|3978.9|3962.9|3977.8|3965.8|3978.9|3966.1|3976.9|3962.9|0
1615174270000|2021-03-08 03:31:10|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1615174290000|2021-03-08 03:31:30|3978.1|3966.1|3977.6|3965.6|3978.1|3966.1|3977.6|3965.6|0
1615174300000|2021-03-08 03:31:40|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1615174320000|2021-03-08 03:32:00|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615174330000|2021-03-08 03:32:10|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1615174350000|2021-03-08 03:32:30|3979.1|3963.1|3977.6|3965.6|3979.1|3965.6|3977.6|3963.1|0
1615174370000|2021-03-08 03:32:50|3978.1|3966.1|3977.8|3965.8|3978.1|3966.1|3977.8|3965.8|0
1615174380000|2021-03-08 03:33:00|3977.6|3965.6|3977.6|3965.6|3979.3|3965.6|3977.4|3963.3|0
1615174400000|2021-03-08 03:33:20|3977.4|3965.4|3977.6|3965.6|3977.6|3965.6|3977.4|3965.4|0
1615174410000|2021-03-08 03:33:30|3977.8|3965.8|3978.3|3966.3|3978.3|3966.3|3977.8|3965.8|0
1615174420000|2021-03-08 03:33:40|3977.8|3965.8|3981.4|3965.4|3981.4|3966.3|3977.8|3965.4|10
1615174430000|2021-03-08 03:33:50|3981.7|3965.7|3983.2|3963.2|3983.4|3966.4|3981.7|3963.2|0
1615174440000|2021-03-08 03:34:00|3979.4|3963.4|3979.4|3963.4|3979.4|3963.4|3979.4|3963.4|0
1615174490000|2021-03-08 03:34:50|3982.7|3962.7|3982.4|3962.4|3982.7|3962.7|3982.4|3962.4|0
1615174500000|2021-03-08 03:35:00|3982.2|3962.2|3978.5|3962.5|3982.2|3962.5|3978.5|3962.2|0
1615174510000|2021-03-08 03:35:10|3978.7|3962.7|3978|3962|3978.7|3962.7|3978|3962|0
1615174540000|2021-03-08 03:35:40|3977.7|3961.7|3977.7|3961.7|3977.7|3961.7|3977.7|3961.7|0
1615174550000|2021-03-08 03:35:50|3978|3962|3978|3962|3978|3962|3978|3962|0
1615174570000|2021-03-08 03:36:10|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975|3963|0
1615174600000|2021-03-08 03:36:40|3977.5|3961.5|3977.7|3961.7|3977.7|3961.7|3977.5|3961.5|0
1615174610000|2021-03-08 03:36:50|3978|3962|3978|3962|3978|3962|3978|3962|0
1615174630000|2021-03-08 03:37:10|3978.2|3962.2|3978.2|3962.2|3978.2|3962.2|3978.2|3962.2|0
1615174660000|2021-03-08 03:37:40|3978.4|3962.4|3978.4|3962.4|3978.4|3962.4|3978.4|3962.4|0
1615174680000|2021-03-08 03:38:00|3978.6|3962.6|3978.6|3962.6|3978.6|3962.6|3978.6|3962.6|0
1615174690000|2021-03-08 03:38:10|3979.2|3963.2|3980.7|3964.7|3982.4|3964.7|3979.2|3962.4|0
1615174700000|2021-03-08 03:38:20|3980.6|3964.6|3980.4|3964.4|3980.9|3964.9|3979.9|3963.9|0
1615174710000|2021-03-08 03:38:30|3980.7|3964.7|3980.9|3964.9|3980.9|3964.9|3980.4|3964.4|0
1615174720000|2021-03-08 03:38:40|3980.4|3964.4|3980.4|3964.4|3980.9|3964.9|3979.7|3963.7|0
1615174740000|2021-03-08 03:39:00|3980.2|3964.2|3980.2|3964.2|3980.2|3964.2|3980.2|3964.2|0
1615174750000|2021-03-08 03:39:10|3980.4|3964.4|3980.4|3964.4|3980.4|3964.4|3980.4|3964.4|0
1615174760000|2021-03-08 03:39:20|3979.4|3963.4|3980.4|3964.4|3980.4|3964.4|3979.4|3963.4|0
1615174780000|2021-03-08 03:39:40|3980.7|3964.7|3980.6|3964.6|3980.9|3964.9|3980.4|3964.4|0
1615174790000|2021-03-08 03:39:50|3980.9|3964.9|3980.4|3964.4|3981.4|3965.4|3980.4|3964.4|0
1615174800000|2021-03-08 03:40:00|3979.4|3963.4|3980.4|3964.4|3980.4|3964.4|3979.4|3963.4|0
1615174810000|2021-03-08 03:40:10|3980.6|3964.6|3981.4|3965.4|3981.4|3965.4|3980.6|3964.6|0
1615174820000|2021-03-08 03:40:20|3980.4|3964.4|3980.9|3964.9|3980.9|3964.9|3980.4|3964.4|0
1615174830000|2021-03-08 03:40:30|3981.2|3965.2|3981.4|3965.4|3981.4|3965.4|3981.2|3965.2|0
1615174850000|2021-03-08 03:40:50|3980.4|3964.4|3980.4|3964.4|3980.4|3964.4|3980.4|3964.4|0
1615174860000|2021-03-08 03:41:00|3980.7|3964.7|3979.4|3963.4|3980.7|3964.7|3979.4|3963.4|0
1615174940000|2021-03-08 03:42:20|3978.7|3962.7|3978.7|3962.7|3978.7|3962.7|3978.7|3962.7|0
1615174950000|2021-03-08 03:42:30|3978.2|3962.2|3978.2|3962.2|3978.2|3962.2|3977.9|3961.9|0
1615174970000|2021-03-08 03:42:50|3977.9|3961.9|3977.9|3961.9|3977.9|3961.9|3977.9|3961.9|0
1615174990000|2021-03-08 03:43:10|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1615175000000|2021-03-08 03:43:20|3975|3963|3974.5|3962.5|3975|3963|3974.5|3962.5|0
1615175010000|2021-03-08 03:43:30|3975|3963|3975|3963|3975|3963|3975|3963|0
1615175020000|2021-03-08 03:43:40|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1615175030000|2021-03-08 03:43:50|3973.7|3961.7|3972.3|3960.3|3973.7|3961.7|3972.3|3960.3|0
1615175040000|2021-03-08 03:44:00|3972.6|3960.6|3971.6|3959.6|3972.8|3960.8|3970.8|3958.8|2
1615175050000|2021-03-08 03:44:10|3971.3|3959.3|3971.6|3959.6|3971.6|3959.6|3971.1|3959.1|3
1615175060000|2021-03-08 03:44:20|3971.4|3959.4|3971.6|3959.6|3971.6|3959.6|3970.8|3958.8|7
1615175070000|2021-03-08 03:44:30|3971.1|3959.1|3971.3|3959.3|3971.3|3959.3|3971.1|3959.1|0
1615175080000|2021-03-08 03:44:40|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|0
1615175090000|2021-03-08 03:44:50|3971.3|3959.3|3969.6|3957.6|3971.3|3959.3|3969.6|3957.6|3
1615175100000|2021-03-08 03:45:00|3969.3|3957.3|3969.6|3957.6|3969.8|3957.8|3969.3|3957.3|0
1615175110000|2021-03-08 03:45:10|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1615175120000|2021-03-08 03:45:20|3969.6|3957.6|3969.6|3957.6|3969.8|3957.8|3969.6|3957.6|0
1615175130000|2021-03-08 03:45:30|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1615175140000|2021-03-08 03:45:40|3970.1|3958.1|3971.3|3959.3|3971.3|3959.3|3970.1|3958.1|0
1615175150000|2021-03-08 03:45:50|3971|3959|3971.9|3959.9|3971.9|3959.9|3971|3959|1
1615175160000|2021-03-08 03:46:00|3972.2|3960.2|3973.4|3961.4|3973.4|3961.4|3971.7|3959.7|0
1615175170000|2021-03-08 03:46:10|3973.7|3961.7|3973.9|3961.9|3974.7|3962.7|3973.4|3961.4|0
1615175180000|2021-03-08 03:46:20|3974.2|3962.2|3973.9|3961.9|3974.2|3962.2|3972.9|3960.9|0
1615175190000|2021-03-08 03:46:30|3974.1|3962.1|3975.8|3963.8|3975.8|3963.8|3974.1|3962.1|0
1615175200000|2021-03-08 03:46:40|3975.1|3963.1|3975.1|3963.1|3975.3|3963.3|3975.1|3963.1|0
1615175210000|2021-03-08 03:46:50|3974.8|3962.8|3975.1|3963.1|3975.1|3963.1|3974.1|3962.1|0
1615175220000|2021-03-08 03:47:00|3974.4|3962.4|3974.4|3962.4|3974.7|3962.7|3974.2|3962.2|0
1615175230000|2021-03-08 03:47:10|3973.9|3961.9|3974.6|3962.6|3974.6|3962.6|3973.4|3961.4|0
1615175240000|2021-03-08 03:47:20|3975.1|3963.1|3974.8|3962.8|3975.1|3963.1|3974.8|3962.8|0
1615175250000|2021-03-08 03:47:30|3974.6|3962.6|3975.1|3963.1|3975.1|3963.1|3974.6|3962.6|0
1615175260000|2021-03-08 03:47:40|3974.3|3962.3|3973.1|3961.1|3974.3|3962.3|3972.4|3960.4|0
1615175270000|2021-03-08 03:47:50|3972.9|3960.9|3972.9|3960.9|3973.8|3961.8|3972.9|3960.9|0
1615175280000|2021-03-08 03:48:00|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1615175290000|2021-03-08 03:48:10|3973.1|3961.1|3973.3|3961.3|3973.3|3961.3|3973.1|3961.1|0
1615175300000|2021-03-08 03:48:20|3973.1|3961.1|3973.3|3961.3|3973.3|3961.3|3973.1|3961.1|0
1615175310000|2021-03-08 03:48:30|3973.6|3961.6|3974.1|3962.1|3974.1|3962.1|3973.6|3961.6|0
1615175320000|2021-03-08 03:48:40|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1615175330000|2021-03-08 03:48:50|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|0
1615175340000|2021-03-08 03:49:00|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|0
1615175370000|2021-03-08 03:49:30|3974.6|3962.6|3973.6|3961.6|3974.6|3962.6|3973.6|3961.6|0
1615175380000|2021-03-08 03:49:40|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|0
1615175390000|2021-03-08 03:49:50|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|0
1615175400000|2021-03-08 03:50:00|3974.1|3962.1|3974.3|3962.3|3974.6|3962.6|3973.8|3961.8|0
1615175410000|2021-03-08 03:50:10|3974.1|3962.1|3973.8|3961.8|3974.1|3962.1|3973.8|3961.8|0
1615175430000|2021-03-08 03:50:30|3973.6|3961.6|3973.1|3961.1|3973.6|3961.6|3973.1|3961.1|0
1615175440000|2021-03-08 03:50:40|3973.3|3961.3|3973.8|3961.8|3973.8|3961.8|3973.3|3961.3|0
1615175450000|2021-03-08 03:50:50|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|0
1615175460000|2021-03-08 03:51:00|3973.4|3961.4|3974.1|3962.1|3974.1|3962.1|3973.4|3961.4|0
1615175470000|2021-03-08 03:51:10|3974.3|3962.3|3974.6|3962.6|3974.6|3962.6|3974.1|3962.1|0
1615175480000|2021-03-08 03:51:20|3974.8|3962.8|3975.3|3963.3|3975.3|3963.3|3974.8|3962.8|0
1615175520000|2021-03-08 03:52:00|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1615175530000|2021-03-08 03:52:10|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1615175550000|2021-03-08 03:52:30|3974.8|3962.8|3974.8|3962.8|3975.3|3963.3|3974.8|3962.8|0
1615175560000|2021-03-08 03:52:40|3975|3963|3974.8|3962.8|3975|3963|3974.8|3962.8|0
1615175570000|2021-03-08 03:52:50|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1615175580000|2021-03-08 03:53:00|3975.8|3963.8|3976.5|3964.5|3976.5|3964.5|3975.8|3963.8|10
1615175590000|2021-03-08 03:53:10|3976.8|3964.8|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|0
1615175600000|2021-03-08 03:53:20|3975.8|3963.8|3976.3|3964.3|3976.3|3964.3|3975.8|3963.8|0
1615175610000|2021-03-08 03:53:30|3975.8|3963.8|3976.8|3964.8|3976.8|3964.8|3975.8|3963.8|0
1615175650000|2021-03-08 03:54:10|3976.4|3964.4|3975.5|3963.5|3976.4|3964.4|3975.5|3963.5|0
1615175670000|2021-03-08 03:54:30|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|0
1615175680000|2021-03-08 03:54:40|3976.8|3964.8|3976.5|3964.5|3976.8|3964.8|3976.5|3964.5|0
1615175700000|2021-03-08 03:55:00|3976.3|3964.3|3977|3965|3977|3965|3976|3964|0
1615175710000|2021-03-08 03:55:10|3977.3|3965.3|3976.8|3964.8|3977.5|3965.5|3976.5|3964.5|0
1615175720000|2021-03-08 03:55:20|3977|3965|3977|3965|3977|3965|3976.8|3964.8|0
1615175730000|2021-03-08 03:55:30|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1615175740000|2021-03-08 03:55:40|3977|3965|3976.8|3964.8|3977|3965|3976.8|3964.8|0
1615175770000|2021-03-08 03:56:10|3976.5|3964.5|3976.3|3964.3|3976.5|3964.5|3976.3|3964.3|0
1615175780000|2021-03-08 03:56:20|3976.6|3964.6|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|0
1615175790000|2021-03-08 03:56:30|3976.6|3964.6|3976.8|3964.8|3976.8|3964.8|3976.6|3964.6|0
1615175820000|2021-03-08 03:57:00|3977|3965|3977.5|3965.5|3977.5|3965.5|3977|3965|1
1615175830000|2021-03-08 03:57:10|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615175840000|2021-03-08 03:57:20|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1615175850000|2021-03-08 03:57:30|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615175860000|2021-03-08 03:57:40|3977.5|3965.5|3977.3|3965.3|3977.5|3965.5|3977.3|3965.3|0
1615175880000|2021-03-08 03:58:00|3977|3965|3976.5|3964.5|3977|3965|3976.5|3964.5|0
1615175890000|2021-03-08 03:58:10|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1615175920000|2021-03-08 03:58:40|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1615175950000|2021-03-08 03:59:10|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1615175960000|2021-03-08 03:59:20|3976|3964|3976|3964|3976|3964|3976|3964|0
1615175970000|2021-03-08 03:59:30|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|0
1615175980000|2021-03-08 03:59:40|3976|3964|3976.3|3964.3|3976.3|3964.3|3976|3964|0
1615175990000|2021-03-08 03:59:50|3976|3964|3976|3964|3976|3964|3976|3964|0
1615176000000|2021-03-08 04:00:00|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1615176030000|2021-03-08 04:00:30|3976|3964|3976|3964|3976|3964|3976|3964|0
1615176040000|2021-03-08 04:00:40|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1615176060000|2021-03-08 04:01:00|3977|3965|3976.5|3964.5|3977|3965|3976.5|3964.5|0
1615176080000|2021-03-08 04:01:20|3977|3965|3977.2|3965.2|3977.2|3965.2|3977|3965|0
1615176090000|2021-03-08 04:01:30|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|0
1615176110000|2021-03-08 04:01:50|3977|3965|3977.2|3965.2|3977.2|3965.2|3977|3965|0
1615176130000|2021-03-08 04:02:10|3976.7|3964.7|3976.5|3964.5|3976.7|3964.7|3976.5|3964.5|0
1615176140000|2021-03-08 04:02:20|3976.1|3964.1|3976.5|3964.5|3976.5|3964.5|3975.8|3963.8|0
1615176200000|2021-03-08 04:03:20|3976.2|3964.2|3977|3965|3977|3965|3976.2|3964.2|0
1615176210000|2021-03-08 04:03:30|3976.7|3964.7|3976.4|3964.4|3976.7|3964.7|3976.4|3964.4|0
1615176220000|2021-03-08 04:03:40|3976.2|3964.2|3974|3962|3976.2|3964.2|3974|3962|5
1615176230000|2021-03-08 04:03:50|3973.7|3961.7|3973.2|3961.2|3973.7|3961.7|3973|3961|5
1615176240000|2021-03-08 04:04:00|3972.9|3960.9|3971.7|3959.7|3972.9|3960.9|3971.7|3959.7|6
1615176260000|2021-03-08 04:04:20|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1615176270000|2021-03-08 04:04:30|3970|3958|3970|3958|3970|3958|3969.7|3957.7|7
1615176280000|2021-03-08 04:04:40|3969.7|3957.7|3969.2|3957.2|3969.7|3957.7|3969.2|3957.2|1
1615176290000|2021-03-08 04:04:50|3969.7|3957.7|3970|3958|3970|3958|3969.4|3957.4|0
1615176300000|2021-03-08 04:05:00|3970.2|3958.2|3969.5|3957.5|3970.2|3958.2|3969.5|3957.5|0
1615176320000|2021-03-08 04:05:20|3969|3957|3969|3957|3969|3957|3969|3957|0
1615176330000|2021-03-08 04:05:30|3968.4|3956.4|3967.7|3955.7|3968.4|3956.4|3967.7|3955.7|5
1615176340000|2021-03-08 04:05:40|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|4
1615176350000|2021-03-08 04:05:50|3968.2|3956.2|3967.1|3955.1|3968.5|3956.5|3966.6|3954.6|3
1615176360000|2021-03-08 04:06:00|3966.6|3954.6|3966.6|3954.6|3967.1|3955.1|3966.6|3954.6|0
1615176370000|2021-03-08 04:06:10|3966.9|3954.9|3967.8|3955.8|3967.8|3955.8|3966.6|3954.6|0
1615176380000|2021-03-08 04:06:20|3968|3956|3968|3956|3968|3956|3968|3956|0
1615176390000|2021-03-08 04:06:30|3967.8|3955.8|3968|3956|3968.3|3956.3|3967.8|3955.8|0
1615176400000|2021-03-08 04:06:40|3967.8|3955.8|3966.6|3954.6|3967.8|3955.8|3966.6|3954.6|0
1615176410000|2021-03-08 04:06:50|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1615176420000|2021-03-08 04:07:00|3967.1|3955.1|3968|3956|3968|3956|3966.5|3954.5|4
1615176430000|2021-03-08 04:07:10|3967.3|3955.3|3967|3955|3967.3|3955.3|3967|3955|0
1615176440000|2021-03-08 04:07:20|3966.8|3954.8|3966.3|3954.3|3966.8|3954.8|3966.3|3954.3|0
1615176460000|2021-03-08 04:07:40|3966.1|3954.1|3961.1|3949.1|3966.1|3954.1|3960.9|3948.9|2
1615176470000|2021-03-08 04:07:50|3960.9|3948.9|3954.1|3942.1|3960.9|3948.9|3954.1|3942.1|2
1615176480000|2021-03-08 04:08:00|3954|3942|3958|3946|3958.9|3946|3954|3942|0
1615176490000|2021-03-08 04:08:10|3957.8|3945.8|3957.5|3945.5|3957.8|3945.8|3957.3|3945.3|0
1615176500000|2021-03-08 04:08:20|3957.3|3945.3|3955.3|3943.3|3957.3|3945.3|3955.3|3943.3|0
1615176510000|2021-03-08 04:08:30|3954.9|3942.9|3954.6|3942.6|3954.9|3942.9|3954.1|3942.1|3
1615176520000|2021-03-08 04:08:40|3954.4|3942.4|3952|3936|3954.4|3942.4|3950.5|3936|1
1615176530000|2021-03-08 04:08:50|3951.8|3935.8|3952.2|3936.2|3952.2|3936.2|3950.2|3934.2|2
1615176540000|2021-03-08 04:09:00|3951.7|3935.7|3947|3935|3951.7|3936|3946.5|3933.2|0
1615176550000|2021-03-08 04:09:10|3947.5|3935.5|3951.7|3935.7|3952|3937.7|3947.5|3935.3|0
1615176560000|2021-03-08 04:09:20|3951.5|3935.5|3952.6|3936.6|3953.2|3937.2|3951|3935|3
1615176570000|2021-03-08 04:09:30|3952.9|3936.9|3953.1|3937.1|3953.1|3937.1|3952.6|3936.6|0
1615176580000|2021-03-08 04:09:40|3952.9|3936.9|3951.4|3935.4|3952.9|3936.9|3950.7|3934.7|0
1615176590000|2021-03-08 04:09:50|3951.6|3935.6|3952.4|3936.4|3952.4|3937.9|3949.9|3935.6|0
1615176600000|2021-03-08 04:10:00|3952.1|3936.1|3952.1|3936.1|3952.1|3936.1|3952.1|3936.1|0
1615176610000|2021-03-08 04:10:10|3949.6|3937.6|3949.3|3937.3|3951.1|3939.1|3949.3|3937.3|0
1615176620000|2021-03-08 04:10:20|3950.1|3938.1|3950.6|3938.6|3950.9|3938.9|3950.1|3938.1|0
1615176630000|2021-03-08 04:10:30|3951.1|3939.1|3950.8|3938.8|3951.1|3939.1|3950.8|3938.8|0
1615176640000|2021-03-08 04:10:40|3951.3|3939.3|3950.6|3938.6|3951.6|3939.6|3950.6|3938.6|0
1615176650000|2021-03-08 04:10:50|3950.8|3938.8|3951|3939|3951.1|3939.1|3950.1|3938.1|1
1615176660000|2021-03-08 04:11:00|3951.3|3939.3|3951.5|3939.5|3951.5|3939.5|3951.3|3939.3|0
1615176670000|2021-03-08 04:11:10|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|0
1615176680000|2021-03-08 04:11:20|3951.8|3939.8|3952.5|3940.5|3952.5|3940.5|3951.8|3939.8|0
1615176690000|2021-03-08 04:11:30|3952|3940|3952|3940|3952|3940|3952|3940|0
1615176710000|2021-03-08 04:11:50|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1615176720000|2021-03-08 04:12:00|3952.3|3940.3|3953.2|3941.2|3953.4|3941.4|3952.3|3940.3|1
1615176730000|2021-03-08 04:12:10|3953|3941|3951.7|3939.7|3953|3941|3951.7|3939.7|0
1615176740000|2021-03-08 04:12:20|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1615176750000|2021-03-08 04:12:30|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1615176760000|2021-03-08 04:12:40|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1615176780000|2021-03-08 04:13:00|3952.5|3940.5|3952|3940|3952.7|3940.7|3951.7|3939.7|0
1615176790000|2021-03-08 04:13:10|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3951.7|3939.7|0
1615176810000|2021-03-08 04:13:30|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|2
1615176820000|2021-03-08 04:13:40|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1615176830000|2021-03-08 04:13:50|3951.2|3939.2|3951|3939|3951.2|3939.2|3951|3939|1
1615176840000|2021-03-08 04:14:00|3951.4|3939.4|3950.9|3938.9|3951.4|3939.4|3950.7|3938.7|0
1615176850000|2021-03-08 04:14:10|3951.2|3939.2|3951.4|3939.4|3951.4|3939.4|3951.2|3939.2|0
1615176860000|2021-03-08 04:14:20|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1615176890000|2021-03-08 04:14:50|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1615176900000|2021-03-08 04:15:00|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1615176910000|2021-03-08 04:15:10|3951.9|3939.9|3952.1|3940.1|3952.1|3940.1|3951.9|3939.9|0
1615176930000|2021-03-08 04:15:30|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1615176940000|2021-03-08 04:15:40|3950.9|3938.9|3950.4|3938.4|3950.9|3938.9|3950.4|3938.4|0
1615176950000|2021-03-08 04:15:50|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1615176960000|2021-03-08 04:16:00|3951.9|3939.9|3952.2|3940.2|3952.2|3940.2|3951.9|3939.9|2
1615176980000|2021-03-08 04:16:20|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|0
1615176990000|2021-03-08 04:16:30|3952.7|3940.7|3953.6|3941.6|3954.1|3942.1|3952.7|3940.7|1
1615177000000|2021-03-08 04:16:40|3953.1|3941.1|3952.9|3940.9|3953.1|3941.1|3952.9|3940.9|0
1615177010000|2021-03-08 04:16:50|3953.1|3941.1|3953.8|3941.8|3953.8|3941.8|3953.1|3941.1|0
1615177020000|2021-03-08 04:17:00|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|0
1615177030000|2021-03-08 04:17:10|3954.3|3942.3|3956.7|3944.7|3958.4|3945.9|3954.3|3942.3|1
1615177040000|2021-03-08 04:17:20|3958.4|3942.4|3954.7|3942.7|3958.4|3943.7|3954.7|3942.4|0
1615177050000|2021-03-08 04:17:30|3955.2|3943.2|3954.7|3942.7|3955.2|3943.2|3954.7|3942.7|0
1615177060000|2021-03-08 04:17:40|3953.9|3941.9|3953.7|3941.7|3953.9|3941.9|3953.4|3941.4|0
1615177070000|2021-03-08 04:17:50|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1615177080000|2021-03-08 04:18:00|3954.6|3942.6|3957.4|3941.4|3957.4|3942.9|3954.6|3941.2|0
1615177090000|2021-03-08 04:18:10|3957.2|3941.2|3955.9|3943.9|3957.2|3944.4|3954.7|3941.2|0
1615177100000|2021-03-08 04:18:20|3955.6|3943.6|3954.9|3942.9|3955.7|3943.7|3954.9|3942.9|0
1615177110000|2021-03-08 04:18:30|3954.7|3942.7|3955.2|3943.2|3955.2|3943.2|3954.7|3942.7|0
1615177120000|2021-03-08 04:18:40|3954.9|3942.9|3954.7|3942.7|3954.9|3942.9|3954.7|3942.7|0
1615177130000|2021-03-08 04:18:50|3954.9|3942.9|3956.9|3940.9|3956.9|3943.2|3954.7|3940.9|0
1615177140000|2021-03-08 04:19:00|3957.2|3941.2|3955.7|3943.7|3957.2|3943.7|3955.2|3941.2|0
1615177150000|2021-03-08 04:19:10|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1615177160000|2021-03-08 04:19:20|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1615177170000|2021-03-08 04:19:30|3955.9|3943.9|3956.2|3944.2|3956.2|3944.2|3955.9|3943.9|0
1615177180000|2021-03-08 04:19:40|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1615177190000|2021-03-08 04:19:50|3955.7|3943.7|3957.9|3941.9|3957.9|3943.7|3955.7|3941.9|0
1615177200000|2021-03-08 04:20:00|3958.2|3942.2|3958.2|3942.2|3958.2|3942.2|3958.2|3942.2|0
1615177210000|2021-03-08 04:20:10|3955.9|3943.9|3955.7|3943.7|3955.9|3943.9|3955.7|3943.7|0
1615177220000|2021-03-08 04:20:20|3955.9|3943.9|3956.4|3944.4|3956.4|3944.4|3955.9|3943.9|0
1615177230000|2021-03-08 04:20:30|3955.9|3943.9|3956.4|3944.4|3956.4|3944.4|3955.9|3943.9|0
1615177240000|2021-03-08 04:20:40|3956.6|3944.6|3956.4|3944.4|3956.6|3944.6|3956.4|3944.4|0
1615177250000|2021-03-08 04:20:50|3956.9|3944.9|3958.9|3946.9|3958.9|3946.9|3956.9|3944.9|0
1615177260000|2021-03-08 04:21:00|3959.4|3947.4|3958.9|3946.9|3959.4|3947.4|3958.6|3946.6|0
1615177270000|2021-03-08 04:21:10|3959.2|3947.2|3963.4|3947.4|3963.4|3947.4|3959.2|3947.2|0
1615177280000|2021-03-08 04:21:20|3963.7|3947.7|3963.7|3947.7|3963.7|3947.7|3963.7|3947.7|0
1615177290000|2021-03-08 04:21:30|3963.9|3947.9|3963.7|3947.7|3963.9|3947.9|3963.7|3947.7|0
1615177300000|2021-03-08 04:21:40|3963.4|3947.4|3963.4|3947.4|3963.4|3947.4|3963.4|3947.4|0
1615177320000|2021-03-08 04:22:00|3961.1|3949.1|3960.9|3948.9|3961.1|3949.1|3960.9|3948.9|1
1615177330000|2021-03-08 04:22:10|3961.2|3949.2|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|0
1615177340000|2021-03-08 04:22:20|3962.4|3950.4|3966.4|3950.4|3966.4|3952.4|3962.4|3950.4|0
1615177350000|2021-03-08 04:22:30|3966.7|3950.7|3966.9|3950.9|3966.9|3950.9|3966.4|3950.4|0
1615177360000|2021-03-08 04:22:40|3967.1|3951.1|3964.9|3952.9|3967.4|3952.9|3964.9|3951.1|0
1615177370000|2021-03-08 04:22:50|3967.4|3951.4|3965.9|3953.9|3967.4|3953.9|3964.9|3951.4|0
1615177380000|2021-03-08 04:23:00|3967.4|3951.4|3965.9|3953.9|3967.9|3953.9|3965.4|3951.4|0
1615177390000|2021-03-08 04:23:10|3967.6|3951.6|3965.4|3953.4|3967.6|3953.9|3964.9|3951.6|0
1615177410000|2021-03-08 04:23:30|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1615177420000|2021-03-08 04:23:40|3966.7|3954.7|3968.4|3952.4|3968.4|3954.9|3966.7|3952.4|0
1615177430000|2021-03-08 04:23:50|3966.1|3954.1|3965.9|3953.9|3966.1|3954.1|3965.7|3953.7|0
1615177440000|2021-03-08 04:24:00|3966.2|3954.2|3971.1|3959.1|3971.2|3959.1|3966.2|3954.2|0
1615177450000|2021-03-08 04:24:10|3971.4|3959.4|3972.4|3960.4|3972.4|3960.4|3971.4|3959.4|0
1615177460000|2021-03-08 04:24:20|3970.3|3958.3|3969.9|3953.9|3971.1|3958.3|3969.9|3953.9|0
1615177490000|2021-03-08 04:24:50|3969.6|3953.6|3968.9|3952.9|3969.6|3953.6|3968.9|3952.9|0
1615177500000|2021-03-08 04:25:00|3969.2|3953.2|3967.1|3955.1|3969.4|3955.1|3967.1|3953.2|0
1615177510000|2021-03-08 04:25:10|3968.4|3952.4|3968.4|3952.4|3968.4|3952.4|3968.4|3952.4|0
1615177530000|2021-03-08 04:25:30|3965.4|3953.4|3968.4|3952.4|3968.4|3953.4|3965.4|3952.4|0
1615177540000|2021-03-08 04:25:40|3966.1|3954.1|3966.2|3954.2|3966.2|3954.2|3965.9|3953.9|0
1615177550000|2021-03-08 04:25:50|3966.7|3954.7|3969.4|3953.4|3969.4|3954.9|3966.7|3953.4|0
1615177570000|2021-03-08 04:26:10|3967.6|3955.6|3971.4|3955.4|3971.4|3955.6|3967.6|3953.6|0
1615177580000|2021-03-08 04:26:20|3970.4|3958.4|3971.4|3955.4|3971.4|3958.4|3970.4|3955.4|0
1615177600000|2021-03-08 04:26:40|3969.1|3957.1|3968.6|3956.6|3969.6|3957.6|3968.6|3956.6|0
1615177610000|2021-03-08 04:26:50|3968.9|3956.9|3969.6|3957.6|3969.6|3957.6|3968.9|3956.9|0
1615177620000|2021-03-08 04:27:00|3969.9|3957.9|3968.6|3956.6|3969.9|3957.9|3968.6|3956.6|0
1615177630000|2021-03-08 04:27:10|3968.9|3956.9|3968.6|3956.6|3969.1|3957.1|3968.6|3956.6|0
1615177640000|2021-03-08 04:27:20|3968.3|3956.3|3966.1|3954.1|3968.3|3956.3|3966.1|3954.1|0
1615177670000|2021-03-08 04:27:50|3965.6|3953.6|3965.1|3953.1|3966.1|3954.1|3965.1|3953.1|0
1615177680000|2021-03-08 04:28:00|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|0
1615177690000|2021-03-08 04:28:10|3962.9|3950.9|3963.2|3951.2|3964.4|3952.4|3962.2|3950.2|0
1615177700000|2021-03-08 04:28:20|3962.1|3950.1|3963.6|3947.6|3963.6|3950.1|3962.1|3947.6|0
1615177710000|2021-03-08 04:28:30|3960.9|3948.9|3960.6|3948.6|3961.1|3949.1|3960.6|3948.6|0
1615177720000|2021-03-08 04:28:40|3963.6|3947.6|3962.8|3950.8|3963.6|3950.8|3962.6|3947.6|0
1615177730000|2021-03-08 04:28:50|3963.1|3951.1|3963.3|3951.3|3963.3|3951.3|3963.1|3951.1|0
1615177740000|2021-03-08 04:29:00|3963.1|3951.1|3961.3|3949.3|3963.3|3951.3|3960.6|3948.6|0
1615177750000|2021-03-08 04:29:10|3960.8|3948.8|3961.1|3949.1|3961.1|3949.1|3960.8|3948.8|0
1615177760000|2021-03-08 04:29:20|3960.4|3948.4|3961.6|3949.6|3961.6|3949.6|3960.4|3948.4|0
1615177770000|2021-03-08 04:29:30|3962.6|3950.6|3962.1|3950.1|3962.6|3950.6|3960.8|3948.8|0
1615177780000|2021-03-08 04:29:40|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1615177790000|2021-03-08 04:29:50|3961.1|3949.1|3961.3|3949.3|3961.3|3949.3|3961.1|3949.1|0
1615185000000|2021-03-08 06:30:00|3976.2|3960.2|3983.2|3967.2|3983.2|3969.7|3973.7|3959.7|3
1615185010000|2021-03-08 06:30:10|3982.7|3966.7|3982.5|3966.5|3984.7|3970.2|3982.2|3966.2|0
1615185020000|2021-03-08 06:30:20|3982.2|3966.2|3982.2|3966.2|3983.8|3971.2|3978.2|3964.2|0
1615185030000|2021-03-08 06:30:30|3981.7|3965.7|3982.7|3966.7|3982.7|3967.4|3979.4|3965.4|0
1615185040000|2021-03-08 06:30:40|3982.2|3966.2|3981.2|3969.2|3982.7|3969.2|3979.4|3965.4|0
1615185050000|2021-03-08 06:30:50|3982.7|3966.7|3983.4|3971.4|3983.4|3971.4|3982.7|3966.7|0
1615185060000|2021-03-08 06:31:00|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1615185080000|2021-03-08 06:31:20|3984|3972|3985.4|3973.4|3985.6|3973.6|3984|3972|0
1615185090000|2021-03-08 06:31:30|3984.9|3972.9|3984.9|3972.9|3985.2|3973.2|3984.9|3972.9|0
1615185100000|2021-03-08 06:31:40|3984.7|3972.7|3983.9|3971.9|3984.7|3972.7|3983.9|3971.9|0
1615185120000|2021-03-08 06:32:00|3983.7|3971.7|3982.2|3970.2|3984.2|3972.2|3981.9|3969.9|1
1615185130000|2021-03-08 06:32:10|3981.7|3969.7|3980|3968|3981.7|3969.7|3980|3968|2
1615185140000|2021-03-08 06:32:20|3978.7|3966.7|3977.9|3965.9|3978.7|3966.7|3977.9|3965.9|0
1615185150000|2021-03-08 06:32:30|3978.4|3966.4|3979.4|3967.4|3979.4|3967.4|3978.4|3966.4|0
1615185160000|2021-03-08 06:32:40|3980.6|3968.6|3980.9|3968.9|3981.1|3969.1|3980.6|3968.6|0
1615185170000|2021-03-08 06:32:50|3980.6|3968.6|3981.1|3969.1|3981.1|3969.1|3980.6|3968.6|0
1615185180000|2021-03-08 06:33:00|3981.6|3969.6|3981.9|3969.9|3982.6|3970.6|3981.6|3969.6|2
1615185190000|2021-03-08 06:33:10|3981.6|3969.6|3980.9|3968.9|3982.1|3970.1|3980.7|3968.7|2
1615185200000|2021-03-08 06:33:20|3980.7|3968.7|3978.4|3966.4|3980.7|3968.7|3978.4|3966.4|0
1615185210000|2021-03-08 06:33:30|3978.1|3966.1|3977.4|3965.4|3978.1|3966.1|3977.4|3965.4|0
1615185230000|2021-03-08 06:33:50|3977.1|3965.1|3976.1|3964.1|3977.1|3965.1|3975.9|3963.9|0
1615185240000|2021-03-08 06:34:00|3976.4|3964.4|3976.1|3964.1|3976.4|3964.4|3976.1|3964.1|0
1615185250000|2021-03-08 06:34:10|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|0
1615185260000|2021-03-08 06:34:20|3975.9|3963.9|3974.6|3962.6|3975.9|3963.9|3974.6|3962.6|0
1615185270000|2021-03-08 06:34:30|3974.9|3962.9|3974.4|3962.4|3974.9|3962.9|3974.4|3962.4|0
1615185280000|2021-03-08 06:34:40|3973.9|3961.9|3971.6|3959.6|3973.9|3961.9|3971.4|3959.4|0
1615185290000|2021-03-08 06:34:50|3971.4|3959.4|3971.1|3959.1|3971.4|3959.4|3971.1|3959.1|0
1615185300000|2021-03-08 06:35:00|3970.4|3958.4|3969.4|3957.4|3970.4|3958.4|3969.4|3957.4|1
1615185310000|2021-03-08 06:35:10|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|0
1615185320000|2021-03-08 06:35:20|3969.9|3957.9|3969.4|3957.4|3970.1|3958.1|3969.4|3957.4|0
1615185330000|2021-03-08 06:35:30|3969.9|3957.9|3972.1|3960.1|3972.1|3960.1|3969.9|3957.9|0
1615185340000|2021-03-08 06:35:40|3972.9|3960.9|3975.6|3963.6|3975.6|3963.6|3972.9|3960.9|0
1615185350000|2021-03-08 06:35:50|3976.1|3964.1|3977.1|3965.1|3977.1|3965.1|3976.1|3964.1|0
1615185360000|2021-03-08 06:36:00|3977.3|3965.3|3979.1|3967.1|3979.1|3967.1|3977.3|3965.3|0
1615185370000|2021-03-08 06:36:10|3979.3|3967.3|3979.3|3967.3|3979.6|3967.6|3979.3|3967.3|0
1615185380000|2021-03-08 06:36:20|3979.1|3967.1|3979.3|3967.3|3979.8|3967.8|3978.8|3966.8|0
1615185390000|2021-03-08 06:36:30|3978.6|3966.6|3977.9|3965.9|3978.6|3966.6|3977.9|3965.9|0
1615185400000|2021-03-08 06:36:40|3977.4|3965.4|3977.4|3965.4|3977.6|3965.6|3977.4|3965.4|0
1615185410000|2021-03-08 06:36:50|3977.6|3965.6|3979.4|3967.4|3979.4|3967.4|3977.6|3965.6|0
1615185420000|2021-03-08 06:37:00|3979.6|3967.6|3980.4|3968.4|3980.4|3968.4|3979.6|3967.6|0
1615185430000|2021-03-08 06:37:10|3980.6|3968.6|3980.9|3968.9|3980.9|3968.9|3980.6|3968.6|0
1615185440000|2021-03-08 06:37:20|3980.4|3968.4|3981.9|3969.9|3981.9|3969.9|3980.4|3968.4|0
1615185450000|2021-03-08 06:37:30|3982.1|3970.1|3981.9|3969.9|3982.1|3970.1|3981.9|3969.9|0
1615185460000|2021-03-08 06:37:40|3982.1|3970.1|3981.9|3969.9|3982.1|3970.1|3981.9|3969.9|0
1615185470000|2021-03-08 06:37:50|3981.6|3969.6|3981.1|3969.1|3981.6|3969.6|3981.1|3969.1|2
1615185480000|2021-03-08 06:38:00|3981.4|3969.4|3980.6|3968.6|3981.4|3969.4|3980.6|3968.6|0
1615185490000|2021-03-08 06:38:10|3981.1|3969.1|3980.9|3968.9|3981.1|3969.1|3980.9|3968.9|0
1615185500000|2021-03-08 06:38:20|3980.6|3968.6|3979.9|3967.9|3980.6|3968.6|3979.9|3967.9|0
1615185510000|2021-03-08 06:38:30|3979.6|3967.6|3977.9|3965.9|3979.6|3967.6|3977.9|3965.9|0
1615185520000|2021-03-08 06:38:40|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1615185530000|2021-03-08 06:38:50|3978.1|3966.1|3978.9|3966.9|3978.9|3966.9|3978.1|3966.1|0
1615185550000|2021-03-08 06:39:10|3978.6|3966.6|3978.1|3966.1|3978.6|3966.6|3978.1|3966.1|0
1615185580000|2021-03-08 06:39:40|3977.9|3965.9|3978.6|3966.6|3978.6|3966.6|3977.6|3965.6|0
1615185590000|2021-03-08 06:39:50|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1615185600000|2021-03-08 06:40:00|3979|3967|3979.6|3967.6|3979.6|3967.6|3978.8|3966.8|0
1615185620000|2021-03-08 06:40:20|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1615185630000|2021-03-08 06:40:30|3979.9|3967.9|3980.3|3968.3|3980.3|3968.3|3979.9|3967.9|0
1615185640000|2021-03-08 06:40:40|3980.1|3968.1|3979.9|3967.9|3980.1|3968.1|3979.9|3967.9|0
1615185650000|2021-03-08 06:40:50|3980.5|3968.5|3980.6|3968.6|3981.8|3969.8|3980.5|3968.5|0
1615185660000|2021-03-08 06:41:00|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3979.8|3967.8|0
1615185670000|2021-03-08 06:41:10|3980.1|3968.1|3979.6|3967.6|3980.4|3968.4|3979.6|3967.6|0
1615185680000|2021-03-08 06:41:20|3979.9|3967.9|3979.4|3967.4|3980.1|3968.1|3979.4|3967.4|0
1615185690000|2021-03-08 06:41:30|3979.6|3967.6|3980.6|3968.6|3982.1|3970.1|3979.6|3967.6|0
1615185700000|2021-03-08 06:41:40|3980.4|3968.4|3981.4|3969.4|3981.4|3969.4|3980.4|3968.4|0
1615185720000|2021-03-08 06:42:00|3981.1|3969.1|3981.4|3969.4|3981.4|3969.4|3981.1|3969.1|0
1615185730000|2021-03-08 06:42:10|3980.8|3968.8|3980.9|3968.9|3981.1|3969.1|3979.6|3967.6|0
1615185740000|2021-03-08 06:42:20|3980.3|3968.3|3979.9|3967.9|3980.3|3968.3|3979.9|3967.9|0
1615185750000|2021-03-08 06:42:30|3979.6|3967.6|3979.4|3967.4|3979.6|3967.6|3978.9|3966.9|0
1615185760000|2021-03-08 06:42:40|3979.1|3967.1|3978.9|3966.9|3979.1|3967.1|3978.9|3966.9|0
1615185770000|2021-03-08 06:42:50|3978.8|3966.8|3979.1|3967.1|3979.1|3967.1|3978.8|3966.8|0
1615185790000|2021-03-08 06:43:10|3978.8|3966.8|3979.1|3967.1|3979.1|3967.1|3978.8|3966.8|0
1615185800000|2021-03-08 06:43:20|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|0
1615185810000|2021-03-08 06:43:30|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1615185820000|2021-03-08 06:43:40|3978.8|3966.8|3978.3|3966.3|3978.8|3966.8|3978.3|3966.3|0
1615185830000|2021-03-08 06:43:50|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1615185850000|2021-03-08 06:44:10|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1615185870000|2021-03-08 06:44:30|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1615185880000|2021-03-08 06:44:40|3978.3|3966.3|3978.1|3966.1|3978.3|3966.3|3978.1|3966.1|0
1615185900000|2021-03-08 06:45:00|3978.3|3966.3|3977.6|3965.6|3978.3|3966.3|3977.6|3965.6|0
1615185920000|2021-03-08 06:45:20|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1615185930000|2021-03-08 06:45:30|3976.8|3964.8|3976.1|3964.1|3976.8|3964.8|3975.8|3963.8|0
1615185940000|2021-03-08 06:45:40|3975.8|3963.8|3974.1|3962.1|3975.8|3963.8|3974.1|3962.1|0
1615185950000|2021-03-08 06:45:50|3973.3|3961.3|3974.6|3962.6|3974.6|3962.6|3973.3|3961.3|2
1615185960000|2021-03-08 06:46:00|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3973.3|3961.3|0
1615185970000|2021-03-08 06:46:10|3974.3|3962.3|3974.6|3962.6|3974.6|3962.6|3974.3|3962.3|0
1615185990000|2021-03-08 06:46:30|3974.1|3962.1|3973.1|3961.1|3974.1|3962.1|3973.1|3961.1|3
1615186000000|2021-03-08 06:46:40|3973.6|3961.6|3973.1|3961.1|3973.6|3961.6|3973.1|3961.1|0
1615186010000|2021-03-08 06:46:50|3973.8|3961.8|3975.3|3963.3|3975.3|3963.3|3973.8|3961.8|52
1615186020000|2021-03-08 06:47:00|3974.9|3962.9|3974.4|3962.4|3975.4|3963.4|3974.4|3962.4|3
1615186030000|2021-03-08 06:47:10|3974.6|3962.6|3975.9|3963.9|3975.9|3963.9|3974.6|3962.6|0
1615186040000|2021-03-08 06:47:20|3976.4|3964.4|3977.1|3965.1|3977.1|3965.1|3976.4|3964.4|0
1615186050000|2021-03-08 06:47:30|3977.4|3965.4|3978.1|3966.1|3979.1|3967.1|3977.4|3965.4|1
1615186060000|2021-03-08 06:47:40|3978.4|3966.4|3978.4|3966.4|3978.9|3966.9|3978.4|3966.4|0
1615186070000|2021-03-08 06:47:50|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1615186080000|2021-03-08 06:48:00|3978.9|3966.9|3974.9|3962.9|3978.9|3966.9|3974.9|3962.9|2
1615186090000|2021-03-08 06:48:10|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|0
1615186100000|2021-03-08 06:48:20|3976.4|3964.4|3975.6|3963.6|3976.4|3964.4|3975.6|3963.6|0
1615186110000|2021-03-08 06:48:30|3975.9|3963.9|3977.6|3965.6|3977.6|3965.6|3975.9|3963.9|0
1615186120000|2021-03-08 06:48:40|3976.9|3964.9|3975.6|3963.6|3976.9|3964.9|3974.9|3962.9|0
1615186130000|2021-03-08 06:48:50|3975.4|3963.4|3976.2|3964.2|3976.2|3964.2|3974.7|3962.7|4
1615186140000|2021-03-08 06:49:00|3975.4|3963.4|3976.2|3964.2|3976.2|3964.2|3974.7|3962.7|2
1615186150000|2021-03-08 06:49:10|3975.9|3963.9|3976.2|3964.2|3977.9|3965.9|3975.7|3963.7|2
1615186160000|2021-03-08 06:49:20|3975.9|3963.9|3977.2|3965.2|3977.4|3965.4|3975.9|3963.9|0
1615186170000|2021-03-08 06:49:30|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.5|3964.5|1
1615186180000|2021-03-08 06:49:40|3976.9|3964.9|3977.4|3965.4|3977.4|3965.4|3976.9|3964.9|0
1615186190000|2021-03-08 06:49:50|3977|3965|3977.4|3965.4|3977.4|3965.4|3976.5|3964.5|0
1615186200000|2021-03-08 06:50:00|3977.2|3965.2|3977.4|3965.4|3977.4|3965.4|3976.7|3964.7|0
1615186210000|2021-03-08 06:50:10|3977.2|3965.2|3976.7|3964.7|3977.9|3965.9|3976.7|3964.7|0
1615186220000|2021-03-08 06:50:20|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3
1615186230000|2021-03-08 06:50:30|3981.7|3969.7|3981.4|3969.4|3981.9|3969.9|3981.4|3969.4|0
1615186240000|2021-03-08 06:50:40|3981.2|3969.2|3983.7|3971.7|3983.7|3971.7|3981.2|3969.2|2
1615186250000|2021-03-08 06:50:50|3983.9|3971.9|3984.9|3972.9|3984.9|3972.9|3983.9|3971.9|4
1615186260000|2021-03-08 06:51:00|3985.2|3973.2|3985.2|3973.2|3986.7|3974.7|3984.4|3972.4|3
1615186270000|2021-03-08 06:51:10|3984.7|3972.7|3986.2|3974.2|3986.2|3974.2|3984.7|3972.7|3
1615186280000|2021-03-08 06:51:20|3986.9|3974.9|3986.7|3974.7|3988.2|3976.2|3986.2|3974.2|4
1615186290000|2021-03-08 06:51:30|3987.7|3975.7|3988.9|3976.9|3988.9|3976.9|3987.7|3975.7|4
1615186300000|2021-03-08 06:51:40|3989.1|3977.1|3989.3|3977.3|3989.6|3977.6|3989.1|3977.1|11
1615186310000|2021-03-08 06:51:50|3989.1|3977.1|3989.3|3977.3|3989.3|3977.3|3988.8|3976.8|0
1615186320000|2021-03-08 06:52:00|3989.1|3977.1|3988.8|3976.8|3989.1|3977.1|3988.8|3976.8|0
1615186330000|2021-03-08 06:52:10|||||||||1
1615186340000|2021-03-08 06:52:20|3988.6|3976.6|3988.1|3976.1|3988.6|3976.6|3988.1|3976.1|0
1615186350000|2021-03-08 06:52:30|3988.6|3976.6|3986.6|3974.6|3988.6|3976.6|3986.6|3974.6|0
1615186360000|2021-03-08 06:52:40|3986.4|3974.4|3986.6|3974.6|3986.6|3974.6|3985.6|3973.6|0
1615186370000|2021-03-08 06:52:50|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|0
1615186380000|2021-03-08 06:53:00|3986.4|3974.4|3985.6|3973.6|3986.4|3974.4|3985.6|3973.6|0
1615186390000|2021-03-08 06:53:10|3985.8|3973.8|3984.8|3972.8|3985.8|3973.8|3982.9|3970.9|0
1615186400000|2021-03-08 06:53:20|3984.6|3972.6|3983.6|3971.6|3984.6|3972.6|3983.4|3971.4|0
1615186410000|2021-03-08 06:53:30|3983.8|3971.8|3984.4|3972.4|3984.4|3972.4|3983.6|3971.6|0
1615186420000|2021-03-08 06:53:40|3983.8|3971.8|3983.1|3971.1|3983.8|3971.8|3983.1|3971.1|0
1615186430000|2021-03-08 06:53:50|3982.6|3970.6|3982.8|3970.8|3982.8|3970.8|3982.6|3970.6|0
1615186440000|2021-03-08 06:54:00|3983.1|3971.1|3984.1|3972.1|3984.1|3972.1|3982.8|3970.8|0
1615186450000|2021-03-08 06:54:10|3984.3|3972.3|3985.3|3973.3|3985.3|3973.3|3984.3|3972.3|0
1615186460000|2021-03-08 06:54:20|3985.1|3973.1|3984.9|3972.9|3985.1|3973.1|3984.9|3972.9|0
1615186470000|2021-03-08 06:54:30|3985.1|3973.1|3985.1|3973.1|3985.3|3973.3|3985.1|3973.1|0
1615186480000|2021-03-08 06:54:40|3984.8|3972.8|3984.6|3972.6|3984.8|3972.8|3984.6|3972.6|0
1615186490000|2021-03-08 06:54:50|3984.4|3972.4|3984.1|3972.1|3984.4|3972.4|3984.1|3972.1|0
1615186500000|2021-03-08 06:55:00|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|0
1615186530000|2021-03-08 06:55:30|3984.6|3972.6|3984.8|3972.8|3984.8|3972.8|3984.6|3972.6|0
1615186540000|2021-03-08 06:55:40|3984.6|3972.6|3984.6|3972.6|3984.6|3972.6|3984.6|3972.6|0
1615186580000|2021-03-08 06:56:20|3984|3972|3984.5|3972.5|3984.5|3972.5|3984|3972|0
1615186600000|2021-03-08 06:56:40|3984|3972|3984|3972|3984|3972|3984|3972|3
1615186610000|2021-03-08 06:56:50|3983.8|3971.8|3983.6|3971.6|3983.8|3971.8|3983.6|3971.6|0
1615186630000|2021-03-08 06:57:10|3984|3972|3984|3972|3984|3972|3984|3972|0
1615186640000|2021-03-08 06:57:20|3983.5|3971.5|3983|3971|3983.5|3971.5|3982.6|3970.6|0
1615186650000|2021-03-08 06:57:30|3982.8|3970.8|3981|3969|3982.8|3970.8|3981|3969|7
1615186660000|2021-03-08 06:57:40|||||||||4
1615186670000|2021-03-08 06:57:50|3980.8|3968.8|3980.5|3968.5|3981|3969|3980.5|3968.5|17
1615186680000|2021-03-08 06:58:00|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1615186690000|2021-03-08 06:58:10|3980.6|3968.6|3981.3|3969.3|3981.3|3969.3|3980.6|3968.6|5
1615186700000|2021-03-08 06:58:20|3981.8|3969.8|3981.8|3969.8|3982|3970|3981.8|3969.8|1
1615186710000|2021-03-08 06:58:30|3982.1|3970.1|3982.3|3970.3|3982.3|3970.3|3982.1|3970.1|0
1615186720000|2021-03-08 06:58:40|3982|3970|3981.8|3969.8|3982|3970|3980.8|3968.8|0
1615186730000|2021-03-08 06:58:50|3981.6|3969.6|3981.8|3969.8|3981.8|3969.8|3981.6|3969.6|0
1615186740000|2021-03-08 06:59:00|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|0
1615186750000|2021-03-08 06:59:10|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3980|3968|0
1615186760000|2021-03-08 06:59:20|3980|3968|3980.3|3968.3|3980.3|3968.3|3980|3968|0
1615186770000|2021-03-08 06:59:30|3980.8|3968.8|3982|3970|3982.3|3970.3|3980.8|3968.8|0
1615186780000|2021-03-08 06:59:40|3981.8|3969.8|3982.8|3970.8|3982.8|3970.8|3981.3|3969.3|3
1615186790000|2021-03-08 06:59:50|3982.6|3970.6|3980.5|3968.5|3982.6|3970.6|3980|3968|1
1615186800000|2021-03-08 07:00:00|3980.3|3968.3|3980|3968|3980.3|3968.3|3979.5|3967.5|0
1615186810000|2021-03-08 07:00:10|3979.1|3967.1|3977.3|3965.3|3979.1|3967.1|3977.3|3965.3|0
1615186820000|2021-03-08 07:00:20|3977|3965|3976.1|3964.1|3977|3965|3976.1|3964.1|0
1615186830000|2021-03-08 07:00:30|3976.3|3964.3|3975.6|3963.6|3976.3|3964.3|3975.6|3963.6|13
1615186840000|2021-03-08 07:00:40|3975.8|3963.8|3975.6|3963.6|3975.8|3963.8|3975.6|3963.6|0
1615186850000|2021-03-08 07:00:50|3975.3|3963.3|3975.6|3963.6|3975.6|3963.6|3975.3|3963.3|0
1615186860000|2021-03-08 07:01:00|3975.8|3963.8|3975.1|3963.1|3975.8|3963.8|3975.1|3963.1|5
1615186870000|2021-03-08 07:01:10|3974.6|3962.6|3974.7|3962.7|3974.9|3962.9|3974.2|3962.2|15
1615186880000|2021-03-08 07:01:20|3974.6|3962.6|3974.2|3962.2|3974.9|3962.9|3974.2|3962.2|18
1615186890000|2021-03-08 07:01:30|||||||||1
1615186900000|2021-03-08 07:01:40|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|0
1615186910000|2021-03-08 07:01:50|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|3974.7|3962.7|0
1615186920000|2021-03-08 07:02:00|3974.7|3962.7|3973.6|3961.6|3974.9|3962.9|3973.6|3961.6|30
1615186930000|2021-03-08 07:02:10|3973.4|3961.4|3973.1|3961.1|3973.6|3961.6|3972.9|3960.9|0
1615186940000|2021-03-08 07:02:20|3973.4|3961.4|3973.4|3961.4|3973.4|3961.4|3973.4|3961.4|0
1615186950000|2021-03-08 07:02:30|3973.6|3961.6|3972.3|3960.3|3973.6|3961.6|3972.3|3960.3|7
1615186960000|2021-03-08 07:02:40|3972.1|3960.1|3971.8|3959.8|3972.1|3960.1|3971.8|3959.8|0
1615186970000|2021-03-08 07:02:50|3972.3|3960.3|3972.1|3960.1|3972.6|3960.6|3972.1|3960.1|0
1615186980000|2021-03-08 07:03:00|3972.6|3960.6|3974.5|3962.5|3974.5|3962.5|3972.6|3960.6|1
1615186990000|2021-03-08 07:03:10|3974.3|3962.3|3974.5|3962.5|3974.5|3962.5|3974.3|3962.3|0
1615187000000|2021-03-08 07:03:20|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|0
1615187010000|2021-03-08 07:03:30|3972.5|3960.5|3972.3|3960.3|3972.5|3960.5|3972.3|3960.3|4
1615187020000|2021-03-08 07:03:40|3971.8|3959.8|3971.1|3959.1|3971.8|3959.8|3971.1|3959.1|4
1615187030000|2021-03-08 07:03:50|3970.9|3958.9|3968.6|3956.6|3970.9|3958.9|3968.4|3956.4|1
1615187040000|2021-03-08 07:04:00|3967.9|3955.9|3966.3|3954.3|3967.9|3955.9|3965.8|3953.8|0
1615187050000|2021-03-08 07:04:10|3966.6|3954.6|3967.1|3955.1|3967.3|3955.3|3966.6|3954.6|0
1615187060000|2021-03-08 07:04:20|3966.8|3954.8|3968.3|3956.3|3968.3|3956.3|3965.3|3953.3|1
1615187070000|2021-03-08 07:04:30|3968.1|3956.1|3966.3|3954.3|3968.3|3956.3|3966.3|3954.3|0
1615187080000|2021-03-08 07:04:40|3966.6|3954.6|3966.6|3954.6|3966.8|3954.8|3966.6|3954.6|0
1615187090000|2021-03-08 07:04:50|3966.1|3954.1|3968.3|3956.3|3968.3|3956.3|3965.8|3953.8|0
1615187100000|2021-03-08 07:05:00|3967.8|3955.8|3966.3|3954.3|3967.8|3955.8|3966.3|3954.3|0
1615187110000|2021-03-08 07:05:10|3966.1|3954.1|3964.3|3952.3|3966.1|3954.1|3964.3|3952.3|2
1615187120000|2021-03-08 07:05:20|3963.8|3951.8|3964.1|3952.1|3964.8|3952.8|3963.8|3951.8|1
1615187140000|2021-03-08 07:05:40|3963.8|3951.8|3961.6|3949.6|3963.8|3951.8|3961.6|3949.6|1
1615187150000|2021-03-08 07:05:50|3959.8|3947.8|3960.1|3948.1|3960.1|3948.1|3959.8|3947.8|1
1615187160000|2021-03-08 07:06:00|3959.6|3947.6|3959.4|3947.4|3959.6|3947.6|3958.6|3946.6|0
1615187170000|2021-03-08 07:06:10|3959.1|3947.1|3960.6|3948.6|3960.6|3948.6|3959.1|3947.1|0
1615187180000|2021-03-08 07:06:20|3961.1|3949.1|3961.6|3949.6|3961.6|3949.6|3960.9|3948.9|0
1615187190000|2021-03-08 07:06:30|3961.4|3949.4|3961.8|3949.8|3961.8|3949.8|3961.4|3949.4|0
1615187200000|2021-03-08 07:06:40|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|0
1615187210000|2021-03-08 07:06:50|3961.9|3949.9|3964.1|3952.1|3964.1|3952.1|3961.9|3949.9|0
1615187220000|2021-03-08 07:07:00|3963.8|3951.8|3964.3|3952.3|3964.3|3952.3|3962.5|3950.5|5
1615187230000|2021-03-08 07:07:10|3962|3950|3962|3950|3962|3950|3962|3950|3
1615187240000|2021-03-08 07:07:20|3961.5|3949.5|3961.3|3949.3|3961.5|3949.5|3960.8|3948.8|1
1615187250000|2021-03-08 07:07:30|3961.5|3949.5|3962.3|3950.3|3962.8|3950.8|3961.5|3949.5|0
1615187260000|2021-03-08 07:07:40|3962.5|3950.5|3964|3952|3964|3952|3962.5|3950.5|0
1615187290000|2021-03-08 07:08:10|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|0
1615187300000|2021-03-08 07:08:20|3964|3952|3964|3952|3964|3952|3964|3952|0
1615187310000|2021-03-08 07:08:30|3963.8|3951.8|3963.8|3951.8|3964|3952|3963.8|3951.8|0
1615187330000|2021-03-08 07:08:50|3963.6|3951.6|3962.6|3950.6|3963.6|3951.6|3962.6|3950.6|0
1615187350000|2021-03-08 07:09:10|3962.1|3950.1|3963|3951|3963|3951|3961.8|3949.8|1
1615187370000|2021-03-08 07:09:30|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|0
1615187380000|2021-03-08 07:09:40|3963|3951|3962.8|3950.8|3963|3951|3962.8|3950.8|0
1615187390000|2021-03-08 07:09:50|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1615187400000|2021-03-08 07:10:00|3962|3950|3962.3|3950.3|3962.5|3950.5|3962|3950|0
1615187410000|2021-03-08 07:10:10|3963.3|3951.3|3964|3952|3964|3952|3963.3|3951.3|0
1615187420000|2021-03-08 07:10:20|3963.8|3951.8|3963.5|3951.5|3964|3952|3963.5|3951.5|0
1615187430000|2021-03-08 07:10:30|3963.3|3951.3|3962.5|3950.5|3963.3|3951.3|3962.5|3950.5|0
1615187440000|2021-03-08 07:10:40|3962.3|3950.3|3962|3950|3962.3|3950.3|3962|3950|0
1615187450000|2021-03-08 07:10:50|3961.8|3949.8|3961.5|3949.5|3961.8|3949.8|3961.5|3949.5|0
1615187460000|2021-03-08 07:11:00|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1615187470000|2021-03-08 07:11:10|3961|3949|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|0
1615187490000|2021-03-08 07:11:30|3960.1|3948.1|3956.5|3944.5|3960.1|3948.1|3956.5|3944.5|5
1615187500000|2021-03-08 07:11:40|3956.3|3944.3|3954.3|3942.3|3956.3|3944.3|3954.3|3942.3|0
1615187510000|2021-03-08 07:11:50|3956.6|3944.6|3957.1|3945.1|3957.1|3945.1|3956.6|3944.6|1
1615187520000|2021-03-08 07:12:00|3956.3|3944.3|3956.5|3944.5|3956.5|3944.5|3955.6|3943.6|0
1615187530000|2021-03-08 07:12:10|3957.5|3945.5|3955.8|3943.8|3957.5|3945.5|3955.8|3943.8|0
1615187540000|2021-03-08 07:12:20|3956|3944|3955.1|3943.1|3956|3944|3955.1|3943.1|0
1615187570000|2021-03-08 07:12:50|3955.8|3943.8|3956.3|3944.3|3956.3|3944.3|3955.8|3943.8|0
1615187580000|2021-03-08 07:13:00|3955.1|3943.1|3956.3|3944.3|3956.3|3944.3|3955.1|3943.1|0
1615187590000|2021-03-08 07:13:10|3956.8|3944.8|3957.3|3945.3|3957.3|3945.3|3956.8|3944.8|0
1615187600000|2021-03-08 07:13:20|3957.6|3945.6|3954.5|3942.5|3957.8|3945.8|3954.5|3942.5|7
1615187610000|2021-03-08 07:13:30|3955|3943|3954.7|3942.7|3955|3943|3954.7|3942.7|0
1615187620000|2021-03-08 07:13:40|3954.5|3942.5|3954.3|3942.3|3954.5|3942.5|3954.3|3942.3|0
1615187630000|2021-03-08 07:13:50|3953.8|3941.8|3952.5|3940.5|3953.8|3941.8|3952.5|3940.5|0
1615187640000|2021-03-08 07:14:00|3952.3|3940.3|3949.5|3937.5|3952.3|3940.3|3949.5|3937.5|3
1615187650000|2021-03-08 07:14:10|3949.3|3937.3|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|0
1615187660000|2021-03-08 07:14:20|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.3|3936.3|0
1615187670000|2021-03-08 07:14:30|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1615187680000|2021-03-08 07:14:40|3949.5|3937.5|3950|3938|3950|3938|3949.5|3937.5|2
1615187690000|2021-03-08 07:14:50|3949.5|3937.5|3949.5|3937.5|3950|3938|3949.5|3937.5|1
1615187700000|2021-03-08 07:15:00|3948.5|3936.5|3948|3936|3948.5|3936.5|3948|3936|0
1615187710000|2021-03-08 07:15:10|3948.3|3936.3|3947|3935|3948.3|3936.3|3947|3935|4
1615187720000|2021-03-08 07:15:20|3945.5|3933.5|3945.8|3933.8|3945.8|3933.8|3945.5|3933.5|3
1615187730000|2021-03-08 07:15:30|3945.5|3933.5|3944.3|3932.3|3945.5|3933.5|3944.3|3932.3|4
1615187740000|2021-03-08 07:15:40|3944|3932|3943.8|3931.8|3944|3932|3943.8|3931.8|0
1615187750000|2021-03-08 07:15:50|3944|3932|3942.3|3930.3|3944|3932|3942.3|3930.3|0
1615187760000|2021-03-08 07:16:00|3941.3|3929.3|3938.8|3926.8|3942|3930|3938.8|3926.8|2
1615187770000|2021-03-08 07:16:10|3938.3|3926.3|3939|3927|3939|3927|3938.3|3926.3|0
1615187780000|2021-03-08 07:16:20|3939.3|3927.3|3936.3|3924.3|3939.3|3927.3|3935.8|3923.8|3
1615187790000|2021-03-08 07:16:30|3937.4|3925.4|3938.5|3926.5|3938.8|3926.8|3937.4|3925.4|0
1615187800000|2021-03-08 07:16:40|3938|3926|3937.6|3925.6|3938|3926|3937.6|3925.6|0
1615187810000|2021-03-08 07:16:50|3937|3925|3934|3922|3937|3925|3933.7|3921.7|16
1615187820000|2021-03-08 07:17:00|3933.7|3921.7|3931.9|3919.9|3933.7|3921.7|3931.9|3919.9|0
1615187830000|2021-03-08 07:17:10|3932.2|3920.2|3934.7|3922.7|3935.7|3923.7|3932.2|3920.2|1
1615187840000|2021-03-08 07:17:20|3934.2|3922.2|3936|3924|3936|3924|3934.2|3922.2|51
1615187850000|2021-03-08 07:17:30|3935.4|3923.4|3935.5|3923.5|3935.7|3923.7|3935|3923|0
1615187860000|2021-03-08 07:17:40|3935.7|3923.7|3934.7|3922.7|3935.7|3923.7|3934.7|3922.7|0
1615187870000|2021-03-08 07:17:50|3934.4|3922.4|3930.9|3918.9|3934.4|3922.4|3930.7|3918.7|0
1615187880000|2021-03-08 07:18:00|3930.7|3918.7|3931.9|3919.9|3932.2|3920.2|3930.7|3918.7|0
1615187890000|2021-03-08 07:18:10|3931.7|3919.7|3931.4|3919.4|3931.7|3919.7|3931.4|3919.4|0
1615187900000|2021-03-08 07:18:20|3931.2|3919.2|3930.9|3918.9|3931.2|3919.2|3930.9|3918.9|2
1615187910000|2021-03-08 07:18:30|3931.2|3919.2|3931.2|3919.2|3931.4|3919.4|3930.9|3918.9|2
1615187920000|2021-03-08 07:18:40|3931.4|3919.4|3932.7|3920.7|3932.7|3920.7|3931.2|3919.2|0
1615187930000|2021-03-08 07:18:50|3933.2|3921.2|3934.2|3922.2|3934.2|3922.2|3933.2|3921.2|0
1615187940000|2021-03-08 07:19:00|3933.9|3921.9|3933.4|3921.4|3933.9|3921.9|3932.2|3920.2|0
1615187960000|2021-03-08 07:19:20|3933.7|3921.7|3934.2|3922.2|3934.2|3922.2|3933.7|3921.7|0
1615187970000|2021-03-08 07:19:30|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|0
1615187980000|2021-03-08 07:19:40|3934.4|3922.4|3934.2|3922.2|3934.4|3922.4|3934.2|3922.2|0
1615187990000|2021-03-08 07:19:50|3933.7|3921.7|3933.9|3921.9|3933.9|3921.9|3933.7|3921.7|0
1615188000000|2021-03-08 07:20:00|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1615188010000|2021-03-08 07:20:10|3934.7|3922.7|3940.9|3928.9|3940.9|3928.9|3934.7|3922.7|1
1615188020000|2021-03-08 07:20:20|3941.6|3929.6|3942.4|3930.4|3942.6|3930.6|3940.7|3928.7|0
1615188030000|2021-03-08 07:20:30|3942.7|3930.7|3942.9|3930.9|3942.9|3930.9|3942.7|3930.7|1
1615188040000|2021-03-08 07:20:40|3943.7|3931.7|3943.9|3931.9|3943.9|3931.9|3942.7|3930.7|0
1615188050000|2021-03-08 07:20:50|3944.2|3932.2|3943.9|3931.9|3944.2|3932.2|3943.9|3931.9|0
1615188060000|2021-03-08 07:21:00|3943.4|3931.4|3942.7|3930.7|3943.7|3931.7|3942.7|3930.7|0
1615188070000|2021-03-08 07:21:10|3941.9|3929.9|3940.9|3928.9|3941.9|3929.9|3940.9|3928.9|0
1615188080000|2021-03-08 07:21:20|3939.9|3927.9|3941.4|3929.4|3941.4|3929.4|3939.2|3927.2|0
1615188090000|2021-03-08 07:21:30|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|0
1615188100000|2021-03-08 07:21:40|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1615188110000|2021-03-08 07:21:50|3941.2|3929.2|3940.4|3928.4|3941.2|3929.2|3940.4|3928.4|0
1615188120000|2021-03-08 07:22:00|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1615188150000|2021-03-08 07:22:30|3940.2|3928.2|3938.7|3926.7|3940.2|3928.2|3938.7|3926.7|0
1615188160000|2021-03-08 07:22:40|3938.2|3926.2|3937.2|3925.2|3938.2|3926.2|3937.2|3925.2|0
1615188170000|2021-03-08 07:22:50|3936.9|3924.9|3937.2|3925.2|3937.2|3925.2|3936.9|3924.9|0
1615188180000|2021-03-08 07:23:00|3936.9|3924.9|3937.7|3925.7|3937.7|3925.7|3936.9|3924.9|0
1615188190000|2021-03-08 07:23:10|3937.9|3925.9|3939.4|3927.4|3939.4|3927.4|3937.9|3925.9|0
1615188200000|2021-03-08 07:23:20|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|0
1615188250000|2021-03-08 07:24:10|3938.3|3926.3|3940.1|3928.1|3940.1|3928.1|3938.3|3926.3|2
1615188260000|2021-03-08 07:24:20|3940.3|3928.3|3941.1|3929.1|3941.1|3929.1|3938.9|3926.9|0
1615188270000|2021-03-08 07:24:30|3941.4|3929.4|3940.1|3928.1|3941.4|3929.4|3940.1|3928.1|0
1615188290000|2021-03-08 07:24:50|3940.4|3928.4|3938.6|3926.6|3940.6|3928.6|3938.6|3926.6|0
1615188300000|2021-03-08 07:25:00|3938.3|3926.3|3935.6|3923.6|3938.3|3926.3|3935.6|3923.6|0
1615188310000|2021-03-08 07:25:10|3935.1|3923.1|3932.8|3920.8|3935.3|3923.3|3932.8|3920.8|0
1615188320000|2021-03-08 07:25:20|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1615188330000|2021-03-08 07:25:30|3932.1|3920.1|3930.6|3918.6|3932.1|3920.1|3930.6|3918.6|0
1615188340000|2021-03-08 07:25:40|3931.3|3919.3|3931.4|3919.4|3931.9|3919.9|3931.3|3919.3|0
1615188350000|2021-03-08 07:25:50|3930.9|3918.9|3934.1|3922.1|3934.1|3922.1|3930.6|3918.6|0
1615188360000|2021-03-08 07:26:00|3934.4|3922.4|3935.1|3923.1|3935.1|3923.1|3934.1|3922.1|0
1615188370000|2021-03-08 07:26:10|3934.8|3922.8|3936.6|3924.6|3936.6|3924.6|3934.8|3922.8|0
1615188390000|2021-03-08 07:26:30|3937.3|3925.3|3938.8|3926.8|3938.8|3926.8|3937.3|3925.3|0
1615188400000|2021-03-08 07:26:40|3938.6|3926.6|3939.1|3927.1|3939.1|3927.1|3938.6|3926.6|0
1615188410000|2021-03-08 07:26:50|3939.4|3927.4|3939.6|3927.6|3939.6|3927.6|3939.4|3927.4|0
1615188420000|2021-03-08 07:27:00|3939.9|3927.9|3938.1|3926.1|3940.6|3928.6|3938.1|3926.1|0
1615188430000|2021-03-08 07:27:10|3938.6|3926.6|3938.1|3926.1|3938.6|3926.6|3938.1|3926.1|0
1615188440000|2021-03-08 07:27:20|3937.9|3925.9|3937.6|3925.6|3938.1|3926.1|3937.6|3925.6|0
1615188480000|2021-03-08 07:28:00|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1615188510000|2021-03-08 07:28:30|3934.9|3922.9|3935.9|3923.9|3936.6|3924.6|3934.9|3922.9|7
1615188520000|2021-03-08 07:28:40|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1615188530000|2021-03-08 07:28:50|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1615188560000|2021-03-08 07:29:20|3938.4|3926.4|3938.6|3926.6|3938.6|3926.6|3938.4|3926.4|0
1615188590000|2021-03-08 07:29:50|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|19
1615188600000|2021-03-08 07:30:00|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1615188610000|2021-03-08 07:30:10|3939.4|3927.4|3939.9|3927.9|3940.1|3928.1|3939.4|3927.4|0
1615188620000|2021-03-08 07:30:20|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|0
1615188650000|2021-03-08 07:30:50|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1615188660000|2021-03-08 07:31:00|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|0
1615188670000|2021-03-08 07:31:10|3939.4|3927.4|3938.4|3926.4|3939.4|3927.4|3938.4|3926.4|0
1615188680000|2021-03-08 07:31:20|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1615188690000|2021-03-08 07:31:30|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|0
1615188700000|2021-03-08 07:31:40|3939.1|3927.1|3938.9|3926.9|3939.1|3927.1|3938.9|3926.9|0
1615188710000|2021-03-08 07:31:50|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1615188730000|2021-03-08 07:32:10|3938.4|3926.4|3937.6|3925.6|3938.4|3926.4|3937.6|3925.6|0
1615188750000|2021-03-08 07:32:30|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1615188760000|2021-03-08 07:32:40|3937.6|3925.6|3937.4|3925.4|3937.9|3925.9|3937.4|3925.4|0
1615188770000|2021-03-08 07:32:50|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|0
1615188780000|2021-03-08 07:33:00|3936.1|3924.1|3937.1|3925.1|3937.1|3925.1|3936.1|3924.1|0
1615188790000|2021-03-08 07:33:10|3936.6|3924.6|3937.9|3925.9|3937.9|3925.9|3936.6|3924.6|0
1615188800000|2021-03-08 07:33:20|3938.6|3926.6|3939.4|3927.4|3939.4|3927.4|3938.6|3926.6|0
1615188810000|2021-03-08 07:33:30|3939.6|3927.6|3939.3|3927.3|3939.6|3927.6|3939.3|3927.3|0
1615188820000|2021-03-08 07:33:40|3938.9|3926.9|3939.6|3927.6|3939.6|3927.6|3938.9|3926.9|0
1615188830000|2021-03-08 07:33:50|3940.1|3928.1|3940.6|3928.6|3940.9|3928.9|3940.1|3928.1|0
1615188840000|2021-03-08 07:34:00|3940.9|3928.9|3944.9|3932.9|3944.9|3932.9|3940.9|3928.9|0
1615188850000|2021-03-08 07:34:10|3945.1|3933.1|3946.3|3934.3|3946.3|3934.3|3945.1|3933.1|4
1615188860000|2021-03-08 07:34:20|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|1
1615188870000|2021-03-08 07:34:30|3946.8|3934.8|3946.3|3934.3|3946.8|3934.8|3946.3|3934.3|0
1615188890000|2021-03-08 07:34:50|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|2
1615188900000|2021-03-08 07:35:00|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|1
1615188910000|2021-03-08 07:35:10|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|0
1615188920000|2021-03-08 07:35:20|3948.6|3936.6|3950.6|3938.6|3950.6|3938.6|3948.6|3936.6|0
1615188930000|2021-03-08 07:35:30|3951.3|3939.3|3951.6|3939.6|3951.6|3939.6|3951.3|3939.3|0
1615188940000|2021-03-08 07:35:40|3951.3|3939.3|3950.8|3938.8|3951.6|3939.6|3949.8|3937.8|0
1615188950000|2021-03-08 07:35:50|3950.6|3938.6|3950.8|3938.8|3951.8|3939.8|3950.6|3938.6|3
1615188960000|2021-03-08 07:36:00|3950.3|3938.3|3949.8|3937.8|3950.8|3938.8|3949.8|3937.8|0
1615188970000|2021-03-08 07:36:10|3950.3|3938.3|3950.8|3938.8|3950.8|3938.8|3950.3|3938.3|0
1615188980000|2021-03-08 07:36:20|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1615188990000|2021-03-08 07:36:30|3951.4|3939.4|3950.9|3938.9|3951.4|3939.4|3950.9|3938.9|0
1615189000000|2021-03-08 07:36:40|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.2|3939.2|0
1615189010000|2021-03-08 07:36:50|3950.9|3938.9|3951.4|3939.4|3951.4|3939.4|3950.9|3938.9|0
1615189020000|2021-03-08 07:37:00|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1615189040000|2021-03-08 07:37:20|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1615189050000|2021-03-08 07:37:30|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1615189060000|2021-03-08 07:37:40|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1615189080000|2021-03-08 07:38:00|3950.6|3938.6|3950|3938|3950.6|3938.6|3949.9|3937.9|3
1615189090000|2021-03-08 07:38:10|3948.9|3936.9|3948.4|3936.4|3948.9|3936.9|3948.4|3936.4|2
1615189100000|2021-03-08 07:38:20|3948.6|3936.6|3948.4|3936.4|3948.6|3936.6|3948.4|3936.4|0
1615189110000|2021-03-08 07:38:30|3948.6|3936.6|3948.9|3936.9|3948.9|3936.9|3948.6|3936.6|0
1615189160000|2021-03-08 07:39:20|3948.4|3936.4|3948.2|3936.2|3948.4|3936.4|3948.2|3936.2|0
1615189170000|2021-03-08 07:39:30|3948|3936|3948|3936|3948|3936|3947.7|3935.7|0
1615189190000|2021-03-08 07:39:50|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.2|3936.2|0
1615189200000|2021-03-08 07:40:00|3948.4|3936.4|3949.4|3937.4|3949.4|3937.4|3948.4|3936.4|0
1615189210000|2021-03-08 07:40:10|3950.1|3938.1|3950.9|3938.9|3950.9|3938.9|3950.1|3938.1|0
1615189220000|2021-03-08 07:40:20|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|0
1615189230000|2021-03-08 07:40:30|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|0
1615189270000|2021-03-08 07:41:10|3950.4|3938.4|3952|3940|3952|3940|3950.4|3938.4|6
1615189280000|2021-03-08 07:41:20|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|1
1615189300000|2021-03-08 07:41:40|3951.4|3939.4|3951.7|3939.7|3951.7|3939.7|3951.4|3939.4|0
1615189310000|2021-03-08 07:41:50|3951.9|3939.9|3953.9|3941.9|3953.9|3941.9|3951.9|3939.9|0
1615189320000|2021-03-08 07:42:00|3954.6|3942.6|3954.1|3942.1|3954.6|3942.6|3954.1|3942.1|0
1615189330000|2021-03-08 07:42:10|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|2
1615189340000|2021-03-08 07:42:20|3953.7|3941.7|3954.1|3942.1|3954.1|3942.1|3953.7|3941.7|0
1615189350000|2021-03-08 07:42:30|3954.4|3942.4|3954.9|3942.9|3954.9|3942.9|3954.4|3942.4|10
1615189360000|2021-03-08 07:42:40|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|0
1615189370000|2021-03-08 07:42:50|3953.9|3941.9|3953.9|3941.9|3954.2|3942.2|3953.9|3941.9|0
1615189380000|2021-03-08 07:43:00|3954.1|3942.1|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|0
1615189390000|2021-03-08 07:43:10|3954.4|3942.4|3954.1|3942.1|3954.4|3942.4|3953.9|3941.9|0
1615189400000|2021-03-08 07:43:20|3953.9|3941.9|3954.1|3942.1|3954.1|3942.1|3953.7|3941.7|0
1615189410000|2021-03-08 07:43:30|3953.9|3941.9|3953.7|3941.7|3953.9|3941.9|3953.7|3941.7|0
1615189420000|2021-03-08 07:43:40|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1615189430000|2021-03-08 07:43:50|3952.9|3940.9|3951.7|3939.7|3952.9|3940.9|3951.7|3939.7|0
1615189440000|2021-03-08 07:44:00|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1615189450000|2021-03-08 07:44:10|3951.9|3939.9|3952.4|3940.4|3952.4|3940.4|3951.9|3939.9|0
1615189460000|2021-03-08 07:44:20|3951.9|3939.9|3952.2|3940.2|3952.2|3940.2|3951.9|3939.9|0
1615189470000|2021-03-08 07:44:30|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|0
1615189480000|2021-03-08 07:44:40|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1615189490000|2021-03-08 07:44:50|3953.7|3941.7|3953.9|3941.9|3953.9|3941.9|3953.7|3941.7|0
1615189510000|2021-03-08 07:45:10|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1615189550000|2021-03-08 07:45:50|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|0
1615189560000|2021-03-08 07:46:00|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|0
1615189580000|2021-03-08 07:46:20|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|0
1615189610000|2021-03-08 07:46:50|3954.2|3942.2|3954.1|3942.1|3954.2|3942.2|3953.4|3941.4|6
1615189620000|2021-03-08 07:47:00|3954.6|3942.6|3955.8|3943.8|3955.8|3943.8|3954.6|3942.6|6
1615189630000|2021-03-08 07:47:10|3957.4|3945.4|3958.6|3946.6|3958.6|3946.6|3957.4|3945.4|8
1615189640000|2021-03-08 07:47:20|3959.1|3947.1|3961.3|3949.3|3961.3|3949.3|3959.1|3947.1|2
1615189650000|2021-03-08 07:47:30|3964.1|3952.1|3965.3|3953.3|3965.4|3953.4|3963.4|3951.4|3
1615189660000|2021-03-08 07:47:40|3965.8|3953.8|3967.3|3955.3|3967.3|3955.3|3965.8|3953.8|4
1615189670000|2021-03-08 07:47:50|3967|3955|3967.3|3955.3|3968.3|3956.3|3967|3955|2
1615189680000|2021-03-08 07:48:00|3966.5|3954.5|3964.1|3952.1|3966.5|3954.5|3963.9|3951.9|2
1615189690000|2021-03-08 07:48:10|3964.3|3952.3|3965.5|3953.5|3965.5|3953.5|3964.1|3952.1|0
1615189700000|2021-03-08 07:48:20|3965.8|3953.8|3965.6|3953.6|3966.1|3954.1|3965.6|3953.6|0
1615189710000|2021-03-08 07:48:30|3966.1|3954.1|3966.1|3954.1|3966.3|3954.3|3966.1|3954.1|0
1615189720000|2021-03-08 07:48:40|3966.4|3954.4|3966.6|3954.6|3967.6|3955.6|3966.4|3954.4|0
1615189730000|2021-03-08 07:48:50|3966.9|3954.9|3967.1|3955.1|3968.1|3956.1|3966.9|3954.9|1
1615189740000|2021-03-08 07:49:00|3966.9|3954.9|3967.1|3955.1|3967.1|3955.1|3966.9|3954.9|0
1615189760000|2021-03-08 07:49:20|3967.3|3955.3|3968.3|3956.3|3968.3|3956.3|3967.3|3955.3|0
1615189770000|2021-03-08 07:49:30|3968.9|3956.9|3969.3|3957.3|3969.3|3957.3|3968.9|3956.9|1
1615189780000|2021-03-08 07:49:40|3970.3|3958.3|3971.1|3959.1|3971.3|3959.3|3970.3|3958.3|4
1615189790000|2021-03-08 07:49:50|3971.4|3959.4|3972.9|3960.9|3972.9|3960.9|3971.4|3959.4|0
1615189800000|2021-03-08 07:50:00|3973.1|3961.1|3972.9|3960.9|3973.4|3961.4|3972.4|3960.4|0
1615189810000|2021-03-08 07:50:10|3971.9|3959.9|3970.4|3958.4|3971.9|3959.9|3970.4|3958.4|0
1615189820000|2021-03-08 07:50:20|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|0
1615189830000|2021-03-08 07:50:30|3970.7|3958.7|3969.4|3957.4|3970.7|3958.7|3968.9|3956.9|0
1615189840000|2021-03-08 07:50:40|3968.9|3956.9|3967.9|3955.9|3968.9|3956.9|3967.6|3955.6|0
1615189850000|2021-03-08 07:50:50|3965.9|3953.9|3966.4|3954.4|3966.4|3954.4|3965.9|3953.9|0
1615189860000|2021-03-08 07:51:00|3965.9|3953.9|3965.6|3953.6|3965.9|3953.9|3965.4|3953.4|0
1615189870000|2021-03-08 07:51:10|3965.4|3953.4|3964.9|3952.9|3965.4|3953.4|3964.9|3952.9|0
1615189880000|2021-03-08 07:51:20|3965.1|3953.1|3964.9|3952.9|3965.1|3953.1|3964.9|3952.9|0
1615189890000|2021-03-08 07:51:30|3965.1|3953.1|3966.4|3954.4|3966.4|3954.4|3965.1|3953.1|0
1615189900000|2021-03-08 07:51:40|3965.9|3953.9|3966.1|3954.1|3966.1|3954.1|3965.9|3953.9|0
1615189910000|2021-03-08 07:51:50|3966.6|3954.6|3966.9|3954.9|3966.9|3954.9|3966.6|3954.6|0
1615189930000|2021-03-08 07:52:10|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|0
1615189950000|2021-03-08 07:52:30|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1615189960000|2021-03-08 07:52:40|3965.4|3953.4|3965.4|3953.4|3965.9|3953.9|3965.4|3953.4|0
1615189970000|2021-03-08 07:52:50|||||||||1
1615190010000|2021-03-08 07:53:30|3964.9|3952.9|3963.4|3951.4|3964.9|3952.9|3963.4|3951.4|0
1615190020000|2021-03-08 07:53:40|3963.1|3951.1|3962.9|3950.9|3963.1|3951.1|3962.9|3950.9|0
1615190030000|2021-03-08 07:53:50|3962.6|3950.6|3962.1|3950.1|3962.6|3950.6|3961.9|3949.9|0
1615190050000|2021-03-08 07:54:10|3961.8|3949.8|3960.6|3948.6|3961.8|3949.8|3959.9|3947.9|0
1615190060000|2021-03-08 07:54:20|3960.9|3948.9|3962.1|3950.1|3962.1|3950.1|3960.9|3948.9|0
1615190070000|2021-03-08 07:54:30|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|0
1615190080000|2021-03-08 07:54:40|3963.6|3951.6|3964.1|3952.1|3964.1|3952.1|3963.6|3951.6|0
1615190090000|2021-03-08 07:54:50|3963.9|3951.9|3964.1|3952.1|3964.1|3952.1|3963.9|3951.9|0
1615170600000|2021-03-08 02:30:00|3980.8|3964.8|3981.2|3969.2|3985|3969.9|3979.6|3964.8|0
1615190100000|2021-03-08 07:55:00|3963.9|3951.9|3963.4|3951.4|3963.9|3951.9|3963.4|3951.4|0
1615190120000|2021-03-08 07:55:20|3963.1|3951.1|3961.9|3949.9|3963.1|3951.1|3961.9|3949.9|0
1615190140000|2021-03-08 07:55:40|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|0
1615190150000|2021-03-08 07:55:50|3960.6|3948.6|3957.4|3945.4|3960.6|3948.6|3957.4|3945.4|0
1615170610000|2021-03-08 02:30:10|3980.5|3968.5|3986.9|3974.9|3987.6|3975.6|3979.4|3965.7|2
1615190160000|2021-03-08 07:56:00|3957.6|3945.6|3958.4|3946.4|3958.9|3946.9|3957.4|3945.4|0
1615190170000|2021-03-08 07:56:10|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1615170620000|2021-03-08 02:30:20|3987.6|3975.6|3998.8|3978.8|4002.7|3982.7|3987.6|3975.6|23
1615190180000|2021-03-08 07:56:20|3958.1|3946.1|3957.9|3945.9|3958.1|3946.1|3957.9|3945.9|0
1615190190000|2021-03-08 07:56:30|3958.1|3946.1|3958.4|3946.4|3958.6|3946.6|3958.1|3946.1|2
1615170630000|2021-03-08 02:30:30|3998.4|3978.4|3997.2|3977.2|3999.2|3979.2|3989.3|3977.2|21
1615190200000|2021-03-08 07:56:40|3958.6|3946.6|3958.9|3946.9|3958.9|3946.9|3958.6|3946.6|0
1615190210000|2021-03-08 07:56:50|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|0
1615170640000|2021-03-08 02:30:40|3997.4|3977.4|3996.3|3976.3|3998.2|3978.2|3989.4|3975.3|3
1615190220000|2021-03-08 07:57:00|3959.4|3947.4|3958.1|3946.1|3959.4|3947.4|3958.1|3946.1|0
1615190230000|2021-03-08 07:57:10|3957.9|3945.9|3957.1|3945.1|3957.9|3945.9|3957.1|3945.1|0
1615170650000|2021-03-08 02:30:50|3996.5|3976.5|3996.7|3976.7|3997|3977|3996.5|3976.5|0
1615190260000|2021-03-08 07:57:40|3957.4|3945.4|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|0
1615190270000|2021-03-08 07:57:50|3959.1|3947.1|3961.4|3949.4|3962.9|3950.9|3959.1|3947.1|0
1615170660000|2021-03-08 02:31:00|3996.9|3976.9|4000.5|3984.5|4001|3985|3995|3976.9|10
1615190280000|2021-03-08 07:58:00|3961.1|3949.1|3960.4|3948.4|3961.1|3949.1|3960.4|3948.4|0
1615170670000|2021-03-08 02:31:10|4000.7|3984.7|4004.3|3984.3|4007.8|3990.1|3999.5|3984.3|1
1615190300000|2021-03-08 07:58:20|3960.6|3948.6|3960.9|3948.9|3960.9|3948.9|3960.6|3948.6|0
1615170680000|2021-03-08 02:31:20|4005.6|3985.6|4004.6|3984.6|4005.6|3985.6|4003.8|3983.8|5
1615190310000|2021-03-08 07:58:30|3961.1|3949.1|3961.4|3949.4|3961.4|3949.4|3961.1|3949.1|0
1615190330000|2021-03-08 07:58:50|3961.6|3949.6|3961.9|3949.9|3961.9|3949.9|3961.6|3949.6|0
1615170690000|2021-03-08 02:31:30|4003.9|3983.9|4001.4|3981.4|4003.9|3983.9|3999.4|3979.4|13
1615190340000|2021-03-08 07:59:00|3962.1|3950.1|3964.6|3952.6|3964.6|3952.6|3962.1|3950.1|0
1615170700000|2021-03-08 02:31:40|4003|3983|4006.5|3986.5|4006.5|3986.5|4002.6|3982.6|0
1615190350000|2021-03-08 07:59:10|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|0
1615170710000|2021-03-08 02:31:50|4006.2|3986.2|4005.7|3985.7|4006.5|3986.5|4004.2|3984.2|0
1615190360000|2021-03-08 07:59:20|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.4|3953.4|0
1615190370000|2021-03-08 07:59:30|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|0
1615170720000|2021-03-08 02:32:00|4005|3985|4005.3|3985.3|4005.7|3993.7|4002.2|3984.8|8
1615190380000|2021-03-08 07:59:40|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1615170730000|2021-03-08 02:32:10|4003.8|3987.8|3996.7|3984.7|4005.8|3988.2|3996.7|3984.7|10
1615190400000|2021-03-08 08:00:00|3966.6|3954.6|3966.4|3954.4|3966.9|3954.9|3965.6|3953.6|0
1615190420000|2021-03-08 08:00:20|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|0
1615170740000|2021-03-08 02:32:20|3997.4|3985.4|3997.3|3981.3|3997.7|3985.7|3996.7|3981.3|11
1615190440000|2021-03-08 08:00:40|3966.4|3954.4|3965.6|3953.6|3966.4|3954.4|3965.4|3953.4|0
1615190450000|2021-03-08 08:00:50|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1615170750000|2021-03-08 02:32:30|3997.6|3981.6|4003|3983|4003|3984.6|3997.6|3980.2|21
1615190460000|2021-03-08 08:01:00|3966.1|3954.1|3966.4|3954.4|3966.4|3954.4|3966.1|3954.1|0
1615190470000|2021-03-08 08:01:10|3966.9|3954.9|3969.1|3957.1|3969.1|3957.1|3966.9|3954.9|0
1615170760000|2021-03-08 02:32:40|4003.2|3983.2|4002.8|3986.8|4007.3|3991.3|4002.8|3983.2|11
1615190480000|2021-03-08 08:01:20|3969.6|3957.6|3970.6|3958.6|3970.8|3958.8|3969.6|3957.6|1
1615190490000|2021-03-08 08:01:30|3970.1|3958.1|3969.3|3957.3|3970.1|3958.1|3969.3|3957.3|0
1615170770000|2021-03-08 02:32:50|4003.3|3987.3|4003.8|3991.8|4004.3|3991.8|4002.8|3986.8|0
1615190500000|2021-03-08 08:01:40|3969.1|3957.1|3968.1|3956.1|3969.1|3957.1|3968.1|3956.1|0
1615190510000|2021-03-08 08:01:50|3968.3|3956.3|3967.6|3955.6|3968.3|3956.3|3967.3|3955.3|0
1615170780000|2021-03-08 02:33:00|4004|3992|4004|3992|4004.5|3992.5|4004|3992|0
1615190520000|2021-03-08 08:02:00|3968.1|3956.1|3969.3|3957.3|3969.3|3957.3|3968.1|3956.1|0
1615190540000|2021-03-08 08:02:20|3969.8|3957.8|3969.6|3957.6|3969.8|3957.8|3969.6|3957.6|0
1615170790000|2021-03-08 02:33:10|4004.5|3992.5|4004|3992|4004.5|3992.5|4004|3992|0
1615190550000|2021-03-08 08:02:30|3969.3|3957.3|3966.1|3954.1|3969.3|3957.3|3966.1|3954.1|0
1615170800000|2021-03-08 02:33:20|4004.3|3992.3|4006.5|3994.5|4006.5|3994.5|4003.3|3991.3|7
1615190560000|2021-03-08 08:02:40|3965.8|3953.8|3965.6|3953.6|3965.8|3953.8|3965.6|3953.6|0
1615170810000|2021-03-08 02:33:30|4007.4|3995.4|4011.2|3999.2|4011.2|3999.2|4007.4|3995.4|5
1615190570000|2021-03-08 08:02:50|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3964.8|3952.8|0
1615170820000|2021-03-08 02:33:40|4011.5|3999.5|4014.2|4002.2|4014.9|4002.9|4011.5|3999.5|12
1615190600000|2021-03-08 08:03:20|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|0
1615190610000|2021-03-08 08:03:30|3966.1|3954.1|3968.1|3956.1|3968.1|3956.1|3966.1|3954.1|0
1615170830000|2021-03-08 02:33:50|4018.6|4002.6|4016|4004|4019.3|4007.3|4013.1|3999.1|4
1615190620000|2021-03-08 08:03:40|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.3|3955.3|0
1615170840000|2021-03-08 02:34:00|4018.2|4002.2|4015.6|4003.6|4018.2|4004.7|4015.6|4002.2|10
1615190630000|2021-03-08 08:03:50|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1615170850000|2021-03-08 02:34:10|4016.1|4004.1|4014.9|4002.9|4016.1|4004.1|4012.6|4000.6|0
1615190640000|2021-03-08 08:04:00|3967.3|3955.3|3966.6|3954.6|3967.3|3955.3|3966.6|3954.6|0
1615170860000|2021-03-08 02:34:20|4015.4|4003.4|4017.3|4005.3|4019.6|4007.6|4015.4|4003.4|6
1615190660000|2021-03-08 08:04:20|3966.8|3954.8|3967.6|3955.6|3967.6|3955.6|3966.8|3954.8|0
1615170870000|2021-03-08 02:34:30|4017.6|4005.6|4019.3|4007.3|4019.3|4007.3|4017.6|4005.6|5
1615190670000|2021-03-08 08:04:30|3967.8|3955.8|3967.1|3955.1|3967.8|3955.8|3967.1|3955.1|0
1615190680000|2021-03-08 08:04:40|3966.8|3954.8|3967.1|3955.1|3967.1|3955.1|3966.8|3954.8|0
1615170880000|2021-03-08 02:34:40|4020|4008|4022.5|4010.5|4022.8|4010.8|4019.2|4007.2|7
1615190690000|2021-03-08 08:04:50|3967.8|3955.8|3967.6|3955.6|3967.8|3955.8|3967.6|3955.6|0
1615170890000|2021-03-08 02:34:50|4023|4011|4024.1|4012.1|4024.9|4012.9|4023|4011|10
1615190700000|2021-03-08 08:05:00|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1615170900000|2021-03-08 02:35:00|4024.2|4012.2|4021.2|4009.2|4024.2|4012.2|4021.1|4009.1|0
1615190710000|2021-03-08 08:05:10|3966.3|3954.3|3966.6|3954.6|3966.6|3954.6|3966.3|3954.3|0
1615170910000|2021-03-08 02:35:10|4021.1|4009.1|4024.6|4012.6|4025.6|4013.6|4020.9|4008.9|8
1615190720000|2021-03-08 08:05:20|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|0
1615170920000|2021-03-08 02:35:20|4024.4|4012.4|4021.6|4009.6|4024.4|4012.4|4021.6|4009.6|2
1615190730000|2021-03-08 08:05:30|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1615170930000|2021-03-08 02:35:30|4022.1|4010.1|4028|4016|4028|4016|4021.6|4009.6|16
1615190740000|2021-03-08 08:05:40|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1615170940000|2021-03-08 02:35:40|4027.8|4015.8|4027.8|4015.8|4029.3|4017.3|4027.5|4015.5|1
1615190750000|2021-03-08 08:05:50|3965.6|3953.6|3966.3|3954.3|3966.3|3954.3|3965.6|3953.6|0
1615170950000|2021-03-08 02:35:50|4028|4016|4027.3|4015.3|4028|4016|4027.3|4015.3|0
1615190760000|2021-03-08 08:06:00|3966.1|3954.1|3965.9|3953.9|3966.1|3954.1|3965.9|3953.9|0
1615170960000|2021-03-08 02:36:00|4026.8|4014.8|4023.8|4011.8|4027|4014.8|4023.8|4010.8|1
1615190800000|2021-03-08 08:06:40|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1615170970000|2021-03-08 02:36:10|4024|4012|4021.3|4009.3|4024.3|4012.3|4021.3|4009.3|1
1615190810000|2021-03-08 08:06:50|3965.6|3953.6|3966.3|3954.3|3966.3|3954.3|3965.6|3953.6|0
1615170980000|2021-03-08 02:36:20|4021|4009|4020.6|4008.6|4021.1|4009.1|4020.6|4008.6|1
1615190820000|2021-03-08 08:07:00|3966.1|3954.1|3966.3|3954.3|3966.3|3954.3|3966.1|3954.1|0
1615170990000|2021-03-08 02:36:30|4021|4009|4025.3|4009.3|4026.1|4010.1|4021|4009|13
1615190850000|2021-03-08 08:07:30|3965.9|3953.9|3964.4|3952.4|3965.9|3953.9|3964.4|3952.4|0
1615171000000|2021-03-08 02:36:40|4025.6|4009.6|4022.5|4010.5|4026.3|4012.8|4022.5|4009.6|0
1615190860000|2021-03-08 08:07:40|3963.8|3951.8|3963.3|3951.3|3963.8|3951.8|3963.3|3951.3|0
1615190870000|2021-03-08 08:07:50|3963.1|3951.1|3962.1|3950.1|3963.1|3951.1|3962.1|3950.1|0
1615171010000|2021-03-08 02:36:50|4021.5|4009.5|4020.8|4008.8|4021.5|4009.5|4020.8|4008.8|0
1615190880000|2021-03-08 08:08:00|3961.4|3949.4|3960.1|3948.1|3961.4|3949.4|3960.1|3948.1|0
1615171020000|2021-03-08 02:37:00|4021.3|4009.3|4018.5|4006.5|4021.3|4009.3|4018.5|4006.5|5
1615190890000|2021-03-08 08:08:10|3960.3|3948.3|3964.6|3952.6|3964.6|3952.6|3960.3|3948.3|0
1615171030000|2021-03-08 02:37:10|4018.8|4002.8|4016.8|4004.8|4018.8|4006.8|4013.3|4001.3|0
1615190900000|2021-03-08 08:08:20|3964.1|3952.1|3963.1|3951.1|3964.1|3952.1|3963.1|3951.1|0
1615171040000|2021-03-08 02:37:20|4016.5|4004.5|4014.8|4002.8|4016.5|4004.5|4014.8|4002.8|0
1615190910000|2021-03-08 08:08:30|3962.9|3950.9|3962.1|3950.1|3962.9|3950.9|3962.1|3950.1|0
1615171050000|2021-03-08 02:37:30|4014.5|4002.5|4013.8|4001.8|4014.5|4002.5|4013.3|4001.3|1
1615190920000|2021-03-08 08:08:40|3961.6|3949.6|3960.1|3948.1|3961.6|3949.6|3960.1|3948.1|0
1615171060000|2021-03-08 02:37:40|4012.9|4000.9|4011.3|3999.3|4013.2|4001.2|4011.3|3999.3|10
1615190930000|2021-03-08 08:08:50|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.1|3948.1|0
1615190940000|2021-03-08 08:09:00|3960.1|3948.1|3960.3|3948.3|3960.3|3948.3|3960.1|3948.1|0
1615171070000|2021-03-08 02:37:50|4011.1|3999.1|4006.3|3990.3|4011.1|3999.1|4005.4|3990.3|0
1615190950000|2021-03-08 08:09:10|3960.1|3948.1|3959.3|3947.3|3960.3|3948.3|3959.3|3947.3|0
1615171080000|2021-03-08 02:38:00|4005.8|3989.8|4003.8|3991.8|4005.8|3992.6|4002.1|3987.8|1
1615190960000|2021-03-08 08:09:20|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3958.3|3946.3|0
1615171090000|2021-03-08 02:38:10|4003.3|3991.3|4006.3|3994.3|4007.3|3995.3|4003.3|3991.3|0
1615190970000|2021-03-08 08:09:30|3959.3|3947.3|3959.6|3947.6|3960.1|3948.1|3959.3|3947.3|0
1615190980000|2021-03-08 08:09:40|||||||||6
1615171100000|2021-03-08 02:38:20|4006.8|3994.8|4007.1|3991.1|4007.3|3994.8|4006.8|3990.8|0
1615190990000|2021-03-08 08:09:50|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|0
1615171110000|2021-03-08 02:38:30|4006.8|3990.8|4006.8|3990.8|4010.3|3996.3|4005|3989.8|0
1615191020000|2021-03-08 08:10:20|3959|3947|3959.3|3947.3|3959.3|3947.3|3959|3947|0
1615171120000|2021-03-08 02:38:40|4004.3|3992.3|4004.1|3992.1|4004.8|3992.8|4004.1|3992.1|1
1615191030000|2021-03-08 08:10:30|3959.1|3947.1|3956.6|3944.6|3959.3|3947.3|3956.6|3944.6|1
1615171130000|2021-03-08 02:38:50|4003.6|3991.6|4003.6|3991.6|4004.1|3992.1|4003.3|3991.3|0
1615191040000|2021-03-08 08:10:40|3955.4|3943.4|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|0
1615171140000|2021-03-08 02:39:00|4003.3|3991.3|4002.6|3990.6|4003.3|3991.3|4002.3|3990.3|0
1615191050000|2021-03-08 08:10:50|3956.6|3944.6|3956.1|3944.1|3956.8|3944.8|3956.1|3944.1|0
1615171150000|2021-03-08 02:39:10|4002.1|3990.1|4003.3|3991.3|4003.6|3991.6|4001.2|3989.2|0
1615191060000|2021-03-08 08:11:00|3955.9|3943.9|3952.8|3940.8|3955.9|3943.9|3952.8|3940.8|8
1615171160000|2021-03-08 02:39:20|4003.4|3991.4|4003.6|3991.6|4003.6|3991.6|4002.8|3990.8|0
1615191070000|2021-03-08 08:11:10|3952.1|3940.1|3953.8|3941.8|3953.8|3941.8|3952.1|3940.1|0
1615171170000|2021-03-08 02:39:30|4003.3|3991.3|4002.4|3990.4|4003.3|3991.3|4001.9|3989.9|0
1615191080000|2021-03-08 08:11:20|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|0
1615171180000|2021-03-08 02:39:40|4001.9|3989.9|3998.5|3986.5|4002.2|3990.2|3998.5|3986.5|2
1615191090000|2021-03-08 08:11:30|3953.8|3941.8|3953.1|3941.1|3953.8|3941.8|3953.1|3941.1|0
1615171190000|2021-03-08 02:39:50|3998.8|3986.8|4001.3|3985.3|4001.3|3986.8|3998.8|3985.3|0
1615191100000|2021-03-08 08:11:40|3952.8|3940.8|3953.1|3941.1|3953.1|3941.1|3952.8|3940.8|0
1615191110000|2021-03-08 08:11:50|3952.8|3940.8|3953.1|3941.1|3953.1|3941.1|3952.6|3940.6|0
1615171200000|2021-03-08 02:40:00|4001.1|3985.1|3997.8|3977.8|4001.1|3985.7|3992.5|3976.5|2
1615191120000|2021-03-08 08:12:00|3953|3941|3952.1|3940.1|3953|3941|3952.1|3940.1|0
1615171210000|2021-03-08 02:40:10|3998|3978|4000.7|3984.7|4002|3984.7|3996.2|3978|0
1615191130000|2021-03-08 08:12:10|3952.3|3940.3|3952.3|3940.3|3952.5|3940.5|3952.1|3940.1|0
1615171220000|2021-03-08 02:40:20|4001.7|3985.7|4001.7|3985.7|4002.2|3986.2|4001.5|3985.5|0
1615191140000|2021-03-08 08:12:20|3952.6|3940.6|3954|3942|3954|3942|3952.6|3940.6|0
1615171230000|2021-03-08 02:40:30|4002|3986|4001.5|3985.5|4002.9|3989|3999.1|3985.5|0
1615191150000|2021-03-08 08:12:30|3955|3943|3955|3943|3955|3943|3955|3943|0
1615191160000|2021-03-08 08:12:40|3954.8|3942.8|3954.8|3942.8|3955.5|3943.5|3954.3|3942.3|0
1615171240000|2021-03-08 02:40:40|4001.2|3985.2|3999.4|3987.4|4002|3987.4|3999.4|3985.2|0
1615191170000|2021-03-08 08:12:50|3954.5|3942.5|3954|3942|3954.5|3942.5|3953.8|3941.8|0
1615171250000|2021-03-08 02:40:50|3999.7|3987.7|4002.9|3986.9|4002.9|3989.2|3999.7|3986.4|0
1615171260000|2021-03-08 02:41:00|4002.2|3986.2|4001.2|3985.2|4002.9|3989.4|4001.2|3985.2|0
1615191180000|2021-03-08 08:13:00|3954.3|3942.3|3955|3943|3955.3|3943.3|3954.3|3942.3|0
1615171270000|2021-03-08 02:41:10|4002|3986|4002.9|3986.9|4002.9|3988.7|4000.7|3984.7|0
1615191190000|2021-03-08 08:13:10|3954.8|3942.8|3954.3|3942.3|3955|3943|3954.3|3942.3|0
1615171280000|2021-03-08 02:41:20|4002.7|3986.7|4001.2|3985.2|4002.7|3988.4|4000.4|3985.2|0
1615191200000|2021-03-08 08:13:20|3954.6|3942.6|3955.8|3943.8|3955.8|3943.8|3954.6|3942.6|0
1615171290000|2021-03-08 02:41:30|4002.1|3982.1|4000|3984|4002.1|3984.4|3996.4|3982.1|0
1615191220000|2021-03-08 08:13:40|3957.1|3945.1|3956|3944|3958.5|3946.5|3956|3944|0
1615171300000|2021-03-08 02:41:40|4000.2|3984.2|3999.2|3987.2|4001.7|3987.2|3999.2|3984.2|0
1615191230000|2021-03-08 08:13:50|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|0
1615171310000|2021-03-08 02:41:50|3998.9|3986.9|4000.2|3984.2|4001.5|3986.9|3998.1|3983.8|0
1615191240000|2021-03-08 08:14:00|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1615171320000|2021-03-08 02:42:00|4000.7|3984.7|4001.7|3985.7|4002.2|3986.2|3997.6|3984.7|0
1615191260000|2021-03-08 08:14:20|3958.6|3946.6|3960.8|3948.8|3960.8|3948.8|3958.6|3946.6|1
1615191270000|2021-03-08 08:14:30|3961.3|3949.3|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|0
1615171330000|2021-03-08 02:42:10|3999.8|3987.8|3999.3|3987.3|4001.1|3989.1|3998.2|3986.2|1
1615191280000|2021-03-08 08:14:40|3961|3949|3961|3949|3961|3949|3961|3949|0
1615171340000|2021-03-08 02:42:20|3999.8|3987.8|4000.2|3988.2|4000.8|3988.8|3999.8|3987.8|5
1615191290000|2021-03-08 08:14:50|3960.8|3948.8|3960.5|3948.5|3960.8|3948.8|3960.5|3948.5|0
1615171350000|2021-03-08 02:42:30|4000|3988|3999.7|3987.7|4001.5|3988|3997.9|3985|1
1615191300000|2021-03-08 08:15:00|3961|3949|3962.8|3950.8|3962.8|3950.8|3960.3|3948.3|0
1615171360000|2021-03-08 02:42:40|3999.5|3987.5|4001.5|3985.5|4001.5|3988.2|3999|3985|1
1615191310000|2021-03-08 08:15:10|3964|3952|3964.3|3952.3|3964.3|3952.3|3964|3952|0
1615171370000|2021-03-08 02:42:50|4001.2|3985.2|4002|3986|4002|3986|4001|3985|11
1615191320000|2021-03-08 08:15:20|3966.5|3954.5|3964.8|3952.8|3967.3|3955.3|3961.3|3949.3|7
1615171380000|2021-03-08 02:43:00|4001.5|3985.5|4000|3984|4001.5|3986.5|3998.3|3984|11
1615191330000|2021-03-08 08:15:30|3965.3|3953.3|3965.1|3953.1|3965.6|3953.6|3965.1|3953.1|0
1615171390000|2021-03-08 02:43:10|3998.3|3986.3|4001|3985|4001|3986.3|3998|3984|1
1615191340000|2021-03-08 08:15:40|3965.6|3953.6|3964.1|3952.1|3965.6|3953.6|3962.6|3950.6|0
1615191350000|2021-03-08 08:15:50|3963.8|3951.8|3963.3|3951.3|3964.1|3952.1|3963.3|3951.3|89
1615171400000|2021-03-08 02:43:20|3999.5|3987.5|3999|3983|3999.5|3987.5|3993.9|3977.9|8
1615191360000|2021-03-08 08:16:00|3963.8|3951.8|3962.8|3950.8|3963.8|3951.8|3962.8|3950.8|0
1615171410000|2021-03-08 02:43:30|3998.5|3982.5|3999.2|3987.2|4001|3988.2|3998.5|3982.5|2
1615191370000|2021-03-08 08:16:10|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|0
1615171420000|2021-03-08 02:43:40|3999.5|3987.5|4000.5|3988.5|4000.5|3988.5|3999.5|3987.5|0
1615191380000|2021-03-08 08:16:20|3962|3950|3962.8|3950.8|3963|3951|3962|3950|0
1615171430000|2021-03-08 02:43:50|3999.7|3987.7|4000|3988|4000|3988|3998.3|3986.3|1
1615191390000|2021-03-08 08:16:30|3963|3951|3963|3951|3963|3951|3963|3951|0
1615171440000|2021-03-08 02:44:00|3999|3987|3997.5|3985.5|3999|3987|3997.5|3985.5|0
1615191400000|2021-03-08 08:16:40|3963.3|3951.3|3963|3951|3963.3|3951.3|3963|3951|0
1615171450000|2021-03-08 02:44:10|3997.2|3985.2|3995.4|3983.4|3998.2|3986.2|3995.4|3983.4|5
1615191410000|2021-03-08 08:16:50|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|0
1615171460000|2021-03-08 02:44:20|3995.1|3983.1|3995.1|3983.1|3995.9|3983.9|3994.6|3982.6|4
1615191420000|2021-03-08 08:17:00|3963|3951|3963|3951|3963|3951|3963|3951|0
1615171470000|2021-03-08 02:44:30|3995.4|3983.4|3993.6|3981.6|3995.6|3983.6|3993.4|3981.4|1
1615171480000|2021-03-08 02:44:40|3993.9|3981.9|3994.9|3982.9|3994.9|3982.9|3992.9|3980.9|1
1615171490000|2021-03-08 02:44:50|3994.2|3982.2|3994.9|3982.9|3995.4|3983.4|3994|3982|0
1615171500000|2021-03-08 02:45:00|3995.1|3983.1|3995.4|3983.4|3996.4|3984.4|3995.1|3983.1|0
1615171510000|2021-03-08 02:45:10|3995.6|3983.6|3995.6|3983.6|3996.1|3984.1|3995.6|3983.6|0
1615171520000|2021-03-08 02:45:20|3995.4|3983.4|3994.1|3982.1|3995.4|3983.4|3993.7|3981.7|0
1615171530000|2021-03-08 02:45:30|3994.4|3982.4|3994.1|3982.1|3995.6|3983.6|3994.1|3982.1|0
1615171540000|2021-03-08 02:45:40|3994.4|3982.4|3995.1|3983.1|3995.1|3983.1|3993.9|3981.9|0
1615171550000|2021-03-08 02:45:50|3995.4|3983.4|3994.6|3982.6|3995.6|3983.6|3993.6|3981.6|0
1615171560000|2021-03-08 02:46:00|3994.4|3982.4|3995.4|3983.4|3995.4|3983.4|3994.4|3982.4|0
1615171570000|2021-03-08 02:46:10|3995.6|3983.6|3993.4|3981.4|3996.1|3984.1|3992.9|3980.9|3
1615171580000|2021-03-08 02:46:20|3993.6|3981.6|3994.6|3982.6|3996.1|3984.1|3993.6|3981.6|4
1615171590000|2021-03-08 02:46:30|3995.5|3983.5|3997.7|3985.7|3997.7|3985.7|3995.5|3983.5|3
1615171600000|2021-03-08 02:46:40|3998.2|3986.2|3996.1|3984.1|3998.4|3986.4|3995.9|3983.9|3
1615171610000|2021-03-08 02:46:50|3996.7|3984.7|3997.2|3985.2|3997.7|3985.7|3996.4|3984.4|10
1615171620000|2021-03-08 02:47:00|3997.7|3985.7|3997.9|3985.9|3998.7|3986.7|3997.6|3985.6|2
1615171630000|2021-03-08 02:47:10|3998.7|3986.7|3998.4|3986.4|3998.7|3986.7|3997.4|3985.4|7
1615171640000|2021-03-08 02:47:20|3997.9|3985.9|3995.9|3983.9|3997.9|3985.9|3994.7|3982.7|10
1615171650000|2021-03-08 02:47:30|3995.7|3983.7|3995.9|3983.9|3995.9|3983.9|3995.7|3983.7|9
1615171660000|2021-03-08 02:47:40|3996.4|3984.4|3996.9|3984.9|3996.9|3984.9|3996.4|3984.4|0
1615171670000|2021-03-08 02:47:50|3997.2|3985.2|3998.4|3986.4|3998.4|3986.4|3997.2|3985.2|0
1615171680000|2021-03-08 02:48:00|3998.6|3986.6|3999.1|3987.1|3999.4|3987.4|3998.6|3986.6|0
1615171690000|2021-03-08 02:48:10|3998.6|3986.6|3997.7|3985.7|3998.6|3986.6|3997.7|3985.7|2
1615171700000|2021-03-08 02:48:20|3997.2|3985.2|3994.7|3982.7|3997.4|3985.4|3994.7|3982.7|3
1615171710000|2021-03-08 02:48:30|3995.2|3983.2|3995.9|3983.9|3996.6|3984.6|3995.2|3983.2|6
1615171720000|2021-03-08 02:48:40|3996.4|3984.4|3999.1|3987.1|3999.4|3987.4|3996.4|3984.4|2
1615171730000|2021-03-08 02:48:50|3999.4|3987.4|3998.1|3986.1|3999.9|3987.9|3998.1|3986.1|9
1615171740000|2021-03-08 02:49:00|3997.6|3985.6|3997.1|3985.1|3997.6|3985.6|3996.6|3984.6|2
1615171750000|2021-03-08 02:49:10|3996.6|3984.6|3996.6|3984.6|3997.1|3985.1|3995.6|3983.6|0
1615171760000|2021-03-08 02:49:20|3996.3|3984.3|3996.1|3984.1|3996.6|3984.6|3996.1|3984.1|0
1615171770000|2021-03-08 02:49:30|3995.6|3983.6|3995.6|3983.6|3996.1|3984.1|3995.6|3983.6|0
1615171780000|2021-03-08 02:49:40|3996.1|3984.1|3998.1|3986.1|3998.1|3986.1|3996.1|3984.1|5
1615171790000|2021-03-08 02:49:50|3997.9|3985.9|3996.1|3984.1|3997.9|3985.9|3996.1|3984.1|1
1615171800000|2021-03-08 02:50:00|3995.9|3983.9|3994.9|3982.9|3995.9|3983.9|3994.9|3982.9|0
1615171810000|2021-03-08 02:50:10|3995.4|3983.4|3996.1|3984.1|3996.1|3984.1|3995.4|3983.4|0
1615171820000|2021-03-08 02:50:20|3996.6|3984.6|3996.1|3984.1|3996.6|3984.6|3996.1|3984.1|0
1615171830000|2021-03-08 02:50:30|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.6|3983.6|0
1615171850000|2021-03-08 02:50:50|3995.6|3983.6|3994.8|3982.8|3995.8|3983.8|3994.8|3982.8|0
1615171860000|2021-03-08 02:51:00|3994.6|3982.6|3994.1|3982.1|3994.6|3982.6|3992.8|3980.8|0
1615171870000|2021-03-08 02:51:10|3993.8|3981.8|3994.1|3982.1|3995.3|3983.3|3993.8|3981.8|0
1615171880000|2021-03-08 02:51:20|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1615171890000|2021-03-08 02:51:30|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|0
1615171910000|2021-03-08 02:51:50|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|0
1615171920000|2021-03-08 02:52:00|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1615171930000|2021-03-08 02:52:10|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3
1615171940000|2021-03-08 02:52:20|3992.1|3980.1|3992.8|3980.8|3992.8|3980.8|3992.1|3980.1|0
1615171950000|2021-03-08 02:52:30|3992.3|3980.3|3992.3|3980.3|3992.8|3980.8|3992.3|3980.3|0
1615171960000|2021-03-08 02:52:40|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3992.8|3980.8|3
1615171970000|2021-03-08 02:52:50|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|2
1615171980000|2021-03-08 02:53:00|3992.6|3980.6|3992.6|3980.6|3992.8|3980.8|3992.6|3980.6|29
1615171990000|2021-03-08 02:53:10|3992.8|3980.8|3991.6|3979.6|3993.1|3981.1|3991.6|3979.6|0
1615172000000|2021-03-08 02:53:20|3992.1|3980.1|3992.1|3980.1|3992.6|3980.6|3990.6|3978.6|1
1615172010000|2021-03-08 02:53:30|3991.6|3979.6|3990.6|3978.6|3991.6|3979.6|3990.6|3978.6|0
1615172020000|2021-03-08 02:53:40|3991.3|3979.3|3990.6|3978.6|3991.8|3979.8|3990.6|3978.6|0
1615172030000|2021-03-08 02:53:50|3991.3|3979.3|3991.1|3979.1|3991.8|3979.8|3991.1|3979.1|7
1615172040000|2021-03-08 02:54:00|3990.8|3978.8|3990.8|3978.8|3992.1|3980.1|3990.8|3978.8|2
1615172050000|2021-03-08 02:54:10|3991.4|3979.4|3991.8|3979.8|3991.8|3979.8|3991.4|3979.4|0
1615172060000|2021-03-08 02:54:20|3991|3979|3989.4|3977.4|3991.2|3979.2|3988.8|3976.8|15
1615172070000|2021-03-08 02:54:30|3990.4|3978.4|3989.4|3977.4|3990.4|3978.4|3989.4|3977.4|0
1615172090000|2021-03-08 02:54:50|3989.1|3977.1|3989.1|3977.1|3990.1|3978.1|3989.1|3977.1|0
1615172100000|2021-03-08 02:55:00|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|2
1615172110000|2021-03-08 02:55:10|3989.1|3977.1|3990.3|3978.3|3990.3|3978.3|3989.1|3977.1|0
1615172120000|2021-03-08 02:55:20|3990.6|3978.6|3989.7|3977.7|3991.8|3979.8|3989.7|3977.7|29
1615172130000|2021-03-08 02:55:30|3988.5|3976.5|3989.5|3977.5|3990|3978|3988.2|3976.2|0
1615172140000|2021-03-08 02:55:40|3989|3977|3988|3976|3989|3977|3988|3976|1
1615172150000|2021-03-08 02:55:50|3988.7|3976.7|3988.5|3976.5|3988.7|3976.7|3988.5|3976.5|0
1615172160000|2021-03-08 02:56:00|3988.2|3976.2|3987.7|3975.7|3988.2|3976.2|3987.7|3975.7|1
1615172170000|2021-03-08 02:56:10|3987.5|3975.5|3988.5|3976.5|3988.5|3976.5|3987.5|3975.5|3
1615172180000|2021-03-08 02:56:20|3988.3|3976.3|3988.5|3976.5|3988.5|3976.5|3988.3|3976.3|0
1615172190000|2021-03-08 02:56:30|3988.8|3976.8|3989.5|3977.5|3989.5|3977.5|3988.5|3976.5|0
1615172200000|2021-03-08 02:56:40|3989.2|3977.2|3989.5|3977.5|3989.5|3977.5|3989|3977|0
1615172210000|2021-03-08 02:56:50|3989.2|3977.2|3989.5|3977.5|3989.5|3977.5|3989.2|3977.2|0
1615172220000|2021-03-08 02:57:00|3989.8|3977.8|3987.6|3975.6|3990|3978|3987.6|3975.6|1
1615172230000|2021-03-08 02:57:10|3987.3|3975.3|3986.6|3974.6|3987.3|3975.3|3986.6|3974.6|10
1615172240000|2021-03-08 02:57:20|3986.1|3974.1|3986.4|3974.4|3986.4|3974.4|3985.9|3973.9|5
1615172250000|2021-03-08 02:57:30|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|3985.9|3973.9|0
1615172260000|2021-03-08 02:57:40|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|0
1615172270000|2021-03-08 02:57:50|3988.3|3976.3|3988.3|3976.3|3988.8|3976.8|3988.3|3976.3|0
1615172290000|2021-03-08 02:58:10|3988.6|3976.6|3989.1|3977.1|3989.1|3977.1|3988.6|3976.6|0
1615172300000|2021-03-08 02:58:20|3989.8|3977.8|3991.3|3979.3|3991.3|3979.3|3989.6|3977.6|1
1615172310000|2021-03-08 02:58:30|3991.8|3979.8|3992.3|3980.3|3992.3|3980.3|3991.8|3979.8|0
1615172320000|2021-03-08 02:58:40|3991.6|3979.6|3991.8|3979.8|3991.8|3979.8|3991.6|3979.6|0
1615172330000|2021-03-08 02:58:50|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3990.8|3978.8|1
1615172340000|2021-03-08 02:59:00|3991.8|3979.8|3991.1|3979.1|3992.1|3980.1|3990.5|3978.5|0
1615172350000|2021-03-08 02:59:10|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|29
1615172360000|2021-03-08 02:59:20|3992.1|3980.1|3990.2|3978.2|3993.8|3981.8|3990.2|3978.2|17
1615172370000|2021-03-08 02:59:30|3990.5|3978.5|3990.3|3978.3|3991.5|3979.5|3990.3|3978.3|5
1615172380000|2021-03-08 02:59:40|3990|3978|3991.8|3979.8|3991.8|3979.8|3990|3978|1
1615172390000|2021-03-08 02:59:50|3991.4|3979.4|3991.1|3979.1|3991.6|3979.6|3990.8|3978.8|4
1615172400000|2021-03-08 03:00:00|3991.3|3979.3|3991.1|3979.1|3991.3|3979.3|3989.6|3977.6|0
1615172410000|2021-03-08 03:00:10|3991|3979|3992|3980|3992|3980|3991|3979|0
1615172430000|2021-03-08 03:00:30|3992.5|3980.5|3992|3980|3992.5|3980.5|3990.5|3978.5|0
1615172440000|2021-03-08 03:00:40|3992.3|3980.3|3990.5|3978.5|3992.5|3980.5|3990.5|3978.5|0
1615172450000|2021-03-08 03:00:50|3991.5|3979.5|3989.5|3977.5|3991.5|3979.5|3989.5|3977.5|0
1615172460000|2021-03-08 03:01:00|3988.5|3976.5|3986.8|3974.8|3988.5|3976.5|3986.8|3974.8|0
1615172470000|2021-03-08 03:01:10|3987.5|3975.5|3986.8|3974.8|3987.5|3975.5|3986.8|3974.8|0
1615172480000|2021-03-08 03:01:20|3987.3|3975.3|3987.6|3975.6|3988.5|3976.5|3987.1|3975.1|0
1615172490000|2021-03-08 03:01:30|3987.1|3975.1|3984.9|3972.9|3987.3|3975.3|3984.9|3972.9|9
1615172500000|2021-03-08 03:01:40|3985.6|3973.6|3987.5|3975.5|3987.5|3975.5|3985.6|3973.6|0
1615172510000|2021-03-08 03:01:50|3987|3975|3986.4|3974.4|3987.3|3975.3|3986.1|3974.1|0
1615172520000|2021-03-08 03:02:00|3986.1|3974.1|3985.1|3973.1|3986.1|3974.1|3984.9|3972.9|0
1615172530000|2021-03-08 03:02:10|3984.6|3972.6|3985.1|3973.1|3985.1|3973.1|3984.4|3972.4|0
1615172540000|2021-03-08 03:02:20|3984.9|3972.9|3983.4|3971.4|3984.9|3972.9|3982.9|3970.9|18
1615172550000|2021-03-08 03:02:30|3983.6|3971.6|3984.7|3972.7|3984.7|3972.7|3983.1|3971.1|6
1615172560000|2021-03-08 03:02:40|3984.8|3972.8|3983.7|3971.7|3984.8|3972.8|3983.7|3971.7|4
1615172570000|2021-03-08 03:02:50|3983.4|3971.4|3984.2|3972.2|3984.2|3972.2|3983.4|3971.4|0
1615172580000|2021-03-08 03:03:00|3983.9|3971.9|3983.7|3971.7|3983.9|3971.9|3983.4|3971.4|0
1615172590000|2021-03-08 03:03:10|3983.4|3971.4|3983.4|3971.4|3984.4|3972.4|3982.7|3970.7|0
1615172600000|2021-03-08 03:03:20|3982.7|3970.7|3983|3971|3983.4|3971.4|3982.7|3970.7|0
1615172610000|2021-03-08 03:03:30|3982.7|3970.7|3982.4|3970.4|3983.7|3971.7|3982.4|3970.4|8
1615172620000|2021-03-08 03:03:40|3983.7|3971.7|3984.6|3972.6|3984.6|3972.6|3983.4|3971.4|4
1615172630000|2021-03-08 03:03:50|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|3983.4|3971.4|1
1615172640000|2021-03-08 03:04:00|3984.4|3972.4|3984.2|3972.2|3984.9|3972.9|3983.7|3971.7|0
1615172650000|2021-03-08 03:04:10|3984.7|3972.7|3986.9|3974.9|3987.4|3975.4|3984.7|3972.7|0
1615172660000|2021-03-08 03:04:20|3986.7|3974.7|3984.4|3972.4|3986.7|3974.7|3984.4|3972.4|0
1615172670000|2021-03-08 03:04:30|3984.2|3972.2|3984.2|3972.2|3984.4|3972.4|3983.4|3971.4|0
1615172680000|2021-03-08 03:04:40|3983.7|3971.7|3983.2|3971.2|3983.7|3971.7|3983.2|3971.2|0
1615172690000|2021-03-08 03:04:50|3982.7|3970.7|3983|3971|3983|3971|3982.7|3970.7|0
1615172700000|2021-03-08 03:05:00|3983.2|3971.2|3982.7|3970.7|3984.9|3972.9|3982.7|3970.7|0
1615172710000|2021-03-08 03:05:10|3983.2|3971.2|3983.9|3971.9|3983.9|3971.9|3983|3971|0
1615172720000|2021-03-08 03:05:20|3983.7|3971.7|3983.9|3971.9|3984.2|3972.2|3983.4|3971.4|0
1615172730000|2021-03-08 03:05:30|3984.4|3972.4|3984.7|3972.7|3984.7|3972.7|3984.4|3972.4|0
1615172740000|2021-03-08 03:05:40|3983.7|3971.7|3983.9|3971.9|3984.2|3972.2|3983.7|3971.7|0
1615172760000|2021-03-08 03:06:00|3984.2|3972.2|3984.4|3972.4|3984.4|3972.4|3984.2|3972.2|0
1615172770000|2021-03-08 03:06:10|3985.2|3973.2|3985.9|3973.9|3985.9|3973.9|3984.9|3972.9|0
1615172780000|2021-03-08 03:06:20|3986.4|3974.4|3985.7|3973.7|3986.4|3974.4|3985.7|3973.7|0
1615172790000|2021-03-08 03:06:30|3986.2|3974.2|3985.7|3973.7|3986.2|3974.2|3985.7|3973.7|0
1615172800000|2021-03-08 03:06:40|3985.4|3973.4|3985.2|3973.2|3985.4|3973.4|3985.2|3973.2|0
1615172820000|2021-03-08 03:07:00|3985.4|3973.4|3985.7|3973.7|3985.9|3973.9|3985.4|3973.4|0
1615172830000|2021-03-08 03:07:10|3985.9|3973.9|3986.2|3974.2|3986.2|3974.2|3985.9|3973.9|0
1615172840000|2021-03-08 03:07:20|3986.4|3974.4|3988.2|3976.2|3988.4|3976.4|3986.4|3974.4|0
1615172850000|2021-03-08 03:07:30|3988.4|3976.4|3987.4|3975.4|3988.4|3976.4|3987.4|3975.4|1
1615172860000|2021-03-08 03:07:40|3987.7|3975.7|3988.4|3976.4|3988.4|3976.4|3987.7|3975.7|0
1615172880000|2021-03-08 03:08:00|3990.2|3978.2|3991.2|3979.2|3991.2|3979.2|3990.2|3978.2|1
1615172890000|2021-03-08 03:08:10|3991.4|3979.4|3992.4|3980.4|3992.4|3980.4|3991.4|3979.4|3
1615172900000|2021-03-08 03:08:20|3992.7|3980.7|3991.7|3979.7|3992.7|3980.7|3991|3979|3
1615172910000|2021-03-08 03:08:30|3992.7|3980.7|3992.4|3980.4|3992.7|3980.7|3992.4|3980.4|1
1615172930000|2021-03-08 03:08:50|3991.7|3979.7|3991.2|3979.2|3991.7|3979.7|3991.2|3979.2|0
1615172940000|2021-03-08 03:09:00|3990.7|3978.7|3991.4|3979.4|3991.4|3979.4|3990.4|3978.4|0
1615172950000|2021-03-08 03:09:10|3991.2|3979.2|3991.4|3979.4|3991.4|3979.4|3991.2|3979.2|1
1615172960000|2021-03-08 03:09:20|3991.7|3979.7|3991.4|3979.4|3991.7|3979.7|3991.4|3979.4|0
1615172970000|2021-03-08 03:09:30|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1615172980000|2021-03-08 03:09:40|3991.2|3979.2|3991.4|3979.4|3991.4|3979.4|3991.2|3979.2|0
1615172990000|2021-03-08 03:09:50|3991.7|3979.7|3991.4|3979.4|3993.6|3981.6|3991.4|3979.4|0
1615173000000|2021-03-08 03:10:00|3990.9|3978.9|3991.2|3979.2|3991.2|3979.2|3990.4|3978.4|0
1615173010000|2021-03-08 03:10:10|3990.7|3978.7|3991|3979|3991.2|3979.2|3990.4|3978.4|0
1615173020000|2021-03-08 03:10:20|3991.2|3979.2|3991.9|3979.9|3991.9|3979.9|3991.2|3979.2|0
1615173030000|2021-03-08 03:10:30|3992.2|3980.2|3992.6|3980.6|3992.6|3980.6|3992.1|3980.1|0
1615173040000|2021-03-08 03:10:40|3992.4|3980.4|3992.6|3980.6|3992.6|3980.6|3992.4|3980.4|0
1615173050000|2021-03-08 03:10:50|3992.1|3980.1|3992.1|3980.1|3992.6|3980.6|3992.1|3980.1|0
1615173060000|2021-03-08 03:11:00|3991.9|3979.9|3992.2|3980.2|3992.2|3980.2|3991.9|3979.9|0
1615173070000|2021-03-08 03:11:10|3992.7|3980.7|3994.7|3982.7|3994.7|3982.7|3992.7|3980.7|0
1615173090000|2021-03-08 03:11:30|3995.2|3983.2|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|0
1615173100000|2021-03-08 03:11:40|3994.9|3982.9|3995.4|3983.4|3995.4|3983.4|3994.7|3982.7|0
1615173110000|2021-03-08 03:11:50|3995.7|3983.7|3996.1|3984.1|3996.9|3984.9|3995.7|3983.7|5
1615173120000|2021-03-08 03:12:00|3994.9|3982.9|3993.9|3981.9|3995.1|3983.1|3993.9|3981.9|1
1615173130000|2021-03-08 03:12:10|3994.9|3982.9|3992.9|3980.9|3994.9|3982.9|3992.9|3980.9|0
1615173140000|2021-03-08 03:12:20|3992.6|3980.6|3993.7|3981.7|3993.7|3981.7|3992.6|3980.6|0
1615173150000|2021-03-08 03:12:30|3993.9|3981.9|3994.4|3982.4|3994.4|3982.4|3993.4|3981.4|0
1615173160000|2021-03-08 03:12:40|3994.9|3982.9|3995.1|3983.1|3995.9|3983.9|3994.9|3982.9|0
1615173170000|2021-03-08 03:12:50|3995.4|3983.4|3995.9|3983.9|3996.1|3984.1|3995.4|3983.4|0
1615173180000|2021-03-08 03:13:00|3996.4|3984.4|3996.9|3984.9|3996.9|3984.9|3995.4|3983.4|0
1615173190000|2021-03-08 03:13:10|3997.1|3985.1|3995.9|3983.9|3997.4|3985.4|3995.9|3983.9|0
1615173200000|2021-03-08 03:13:20|3997.7|3985.7|3994.6|3982.6|3997.7|3985.7|3994.6|3981.1|0
1615173210000|2021-03-08 03:13:30|3996.9|3980.9|3997.1|3981.1|3997.1|3981.1|3996.9|3980.9|0
1615173220000|2021-03-08 03:13:40|3994.9|3982.9|3992.6|3980.6|3994.9|3982.9|3992.6|3980.6|0
1615173230000|2021-03-08 03:13:50|3992.1|3980.1|3992.4|3980.4|3994.6|3980.9|3991.6|3978.6|0
1615173240000|2021-03-08 03:14:00|3992.6|3980.6|3993.9|3981.9|3994.4|3982.1|3991.9|3978.4|0
1615173250000|2021-03-08 03:14:10|3993.2|3981.2|3993.9|3981.9|3993.9|3981.9|3993.2|3981.2|0
1615173260000|2021-03-08 03:14:20|3993.4|3981.4|3992.9|3980.9|3993.4|3981.4|3992.9|3980.9|0
1615173270000|2021-03-08 03:14:30|3994.4|3982.4|3994.5|3982.5|3994.7|3982.7|3994.2|3982.2|0
1615173280000|2021-03-08 03:14:40|3994.4|3982.4|3993.6|3981.6|3994.4|3982.4|3993.6|3981.6|0
1615173290000|2021-03-08 03:14:50|3994.2|3982.2|3994.6|3982.6|3994.6|3982.6|3993.6|3981.6|0
1615173300000|2021-03-08 03:15:00|3994.9|3982.9|3994.4|3982.4|3996.4|3983.1|3994.4|3980.4|0
1615173310000|2021-03-08 03:15:10|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|0
1615173320000|2021-03-08 03:15:20|3993.6|3981.6|3993.6|3981.6|3993.9|3981.9|3993.4|3981.4|0
1615173330000|2021-03-08 03:15:30|3993.9|3981.9|3992.7|3980.7|3994.6|3981.9|3992.7|3978.6|0
1615173340000|2021-03-08 03:15:40|3994.1|3978.1|3991.6|3979.6|3994.1|3981.1|3991.6|3978.1|0
1615173350000|2021-03-08 03:15:50|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1615173360000|2021-03-08 03:16:00|3991.4|3979.4|3992.6|3980.6|3992.6|3980.6|3991.1|3979.1|0
1615173370000|2021-03-08 03:16:10|3992.9|3980.9|3993.1|3981.1|3993.1|3981.1|3992.9|3980.9|0
1615173380000|2021-03-08 03:16:20|3994.1|3978.1|3994.1|3978.1|3994.1|3978.1|3994.1|3978.1|0
1615173390000|2021-03-08 03:16:30|3991.1|3979.1|3993.4|3977.4|3993.4|3979.1|3991.1|3977.4|0
1615173400000|2021-03-08 03:16:40|3993.1|3977.1|3989.6|3977.6|3993.1|3978.9|3989.6|3975.9|0
1615173410000|2021-03-08 03:16:50|3989.9|3977.9|3988.4|3972.4|3990.4|3978.4|3988.4|3972.4|0
1615173420000|2021-03-08 03:17:00|3987.2|3975.2|3988.6|3972.6|3989.2|3975.2|3987.2|3972.6|0
1615173430000|2021-03-08 03:17:10|3988.1|3972.1|3986.6|3974.6|3988.1|3974.6|3986.4|3972.1|0
1615173440000|2021-03-08 03:17:20|3986.4|3974.4|3985.1|3973.1|3986.4|3974.4|3985.1|3973.1|0
1615173450000|2021-03-08 03:17:30|3984.4|3972.4|3985.9|3973.9|3987.9|3975.2|3984.4|3971.1|0
1615173460000|2021-03-08 03:17:40|3985.2|3973.2|3984.7|3972.7|3985.2|3973.2|3984.7|3972.7|0
1615173470000|2021-03-08 03:17:50|3984.9|3972.9|3986.4|3974.4|3986.4|3974.4|3984.9|3972.9|0
1615173480000|2021-03-08 03:18:00|3988.9|3972.9|3986.6|3974.6|3988.9|3974.6|3986.6|3972.9|0
1615173490000|2021-03-08 03:18:10|3985.7|3973.7|3986.5|3974.5|3986.5|3974.5|3984.7|3972.7|0
1615173500000|2021-03-08 03:18:20|3985.4|3973.4|3985.7|3973.7|3985.7|3973.7|3985.4|3973.4|5
1615173510000|2021-03-08 03:18:30|3984.9|3972.9|3985.2|3973.2|3985.7|3973.7|3984.9|3972.9|5
1615173520000|2021-03-08 03:18:40|3985|3973|3984.7|3972.7|3985.2|3973.2|3984.5|3972.5|6
1615173530000|2021-03-08 03:18:50|3984.2|3972.2|3985.3|3973.3|3985.8|3973.8|3984.2|3972.2|5
1615173540000|2021-03-08 03:19:00|3986.2|3974.2|3985.9|3973.9|3986.2|3974.2|3985.9|3973.9|0
1615173550000|2021-03-08 03:19:10|3986.6|3974.6|3985.7|3973.7|3986.6|3974.6|3985.7|3973.7|0
1615173560000|2021-03-08 03:19:20|3984.9|3972.9|3984.2|3972.2|3984.9|3972.9|3984.2|3972.2|0
1615173570000|2021-03-08 03:19:30|3984.8|3972.8|3984.7|3972.7|3985|3973|3984.7|3972.7|0
1615173590000|2021-03-08 03:19:50|3984.2|3972.2|3984.4|3972.4|3984.7|3972.7|3983.5|3971.5|0
1615173600000|2021-03-08 03:20:00|3984.2|3972.2|3984.2|3972.2|3984.5|3972.5|3984.2|3972.2|0
1615173610000|2021-03-08 03:20:10|3984|3972|3984.5|3972.5|3985.3|3973.3|3983.5|3971.5|5
1615173620000|2021-03-08 03:20:20|3984.7|3972.7|3985.5|3973.5|3985.5|3973.5|3984.7|3972.7|0
1615173630000|2021-03-08 03:20:30|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.2|3973.2|0
1615173640000|2021-03-08 03:20:40|3985.5|3973.5|3985.7|3973.7|3985.7|3973.7|3985.2|3973.2|0
1615173650000|2021-03-08 03:20:50|3985.9|3973.9|3986.7|3974.7|3986.7|3974.7|3985.9|3973.9|0
1615173670000|2021-03-08 03:21:10|3986.4|3974.4|3985.7|3973.7|3986.4|3974.4|3985.7|3973.7|0
1615173680000|2021-03-08 03:21:20|3985.2|3973.2|3984.5|3972.5|3985.2|3973.2|3984.5|3972.5|0
1615173690000|2021-03-08 03:21:30|3984.2|3972.2|3984.3|3972.3|3984.5|3972.5|3984|3972|0
1615173700000|2021-03-08 03:21:40|3985|3973|3985.7|3973.7|3986.2|3974.2|3985|3973|0
1615173710000|2021-03-08 03:21:50|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|0
1615173720000|2021-03-08 03:22:00|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|0
1615173730000|2021-03-08 03:22:10|3985.2|3973.2|3985.2|3973.2|3985.7|3973.7|3985.2|3973.2|0
1615173740000|2021-03-08 03:22:20|3985|3973|3983.7|3971.7|3985|3973|3983.7|3971.7|0
1615173750000|2021-03-08 03:22:30|3984.2|3972.2|3983.5|3971.5|3984.2|3972.2|3983.5|3971.5|0
1615173760000|2021-03-08 03:22:40|3983|3971|3982.5|3970.5|3983|3971|3982.2|3970.2|6
1615173770000|2021-03-08 03:22:50|3982.7|3970.7|3981.3|3969.3|3982.7|3970.7|3980.8|3968.8|7
1615173780000|2021-03-08 03:23:00|3980.8|3968.8|3982.4|3970.4|3982.4|3970.4|3980.3|3968.3|1
1615173790000|2021-03-08 03:23:10|3981.9|3969.9|3980.6|3968.6|3981.9|3969.9|3980.4|3968.4|1
1615173800000|2021-03-08 03:23:20|3980.1|3968.1|3980.4|3968.4|3980.4|3968.4|3979.9|3967.9|2
1615173810000|2021-03-08 03:23:30|3980.1|3968.1|3979.7|3967.7|3980.4|3968.4|3979.2|3967.2|4
1615173820000|2021-03-08 03:23:40|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|5
1615173830000|2021-03-08 03:23:50|3979.7|3967.7|3979.5|3967.5|3979.7|3967.7|3979.5|3967.5|0
1615173840000|2021-03-08 03:24:00|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3978.7|3966.7|0
1615173850000|2021-03-08 03:24:10|3978.7|3966.7|3978.2|3966.2|3979.2|3967.2|3978.2|3966.2|1
1615173860000|2021-03-08 03:24:20|3977.7|3965.7|3978.2|3966.2|3978.2|3966.2|3976.8|3964.8|9
1615173870000|2021-03-08 03:24:30|3978.5|3966.5|3977.8|3965.8|3978.5|3966.5|3977.5|3965.5|0
1615173880000|2021-03-08 03:24:40|3977.5|3965.5|3978|3966|3978|3966|3977.5|3965.5|0
1615173890000|2021-03-08 03:24:50|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615173900000|2021-03-08 03:25:00|3977.5|3965.5|3977.3|3965.3|3977.8|3965.8|3977.3|3965.3|1
1615173910000|2021-03-08 03:25:10|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1615173920000|2021-03-08 03:25:20|3976.3|3964.3|3976.7|3964.7|3976.8|3964.8|3976.2|3964.2|0
1615173930000|2021-03-08 03:25:30|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|0
1615173940000|2021-03-08 03:25:40|3976.9|3964.9|3976|3964|3976.9|3964.9|3975.6|3963.6|1
1615173950000|2021-03-08 03:25:50|3975.2|3963.2|3977.9|3965.9|3977.9|3965.9|3972.8|3960.8|1
1615173960000|2021-03-08 03:26:00|3977.7|3965.7|3971.8|3959.8|3978.2|3966.2|3970.8|3957.4|19
1615173970000|2021-03-08 03:26:10|3972.1|3960.1|3973.4|3961.4|3976.8|3962.6|3971.8|3959.8|0
1615173980000|2021-03-08 03:26:20|3973.6|3961.6|3974.1|3962.1|3974.1|3962.1|3973.6|3961.6|0
1615173990000|2021-03-08 03:26:30|3973.8|3961.8|3973.4|3961.4|3974.6|3962.6|3973.4|3961.4|0
1615174000000|2021-03-08 03:26:40|3975.9|3959.9|3979.6|3963.6|3979.8|3966.1|3975.9|3959.9|0
1615174010000|2021-03-08 03:26:50|3979.3|3963.3|3978.9|3962.9|3979.4|3963.4|3978.9|3962.9|0
1615174020000|2021-03-08 03:27:00|3979.4|3963.4|3978.9|3962.9|3979.4|3963.4|3977.9|3961.9|0
1615174030000|2021-03-08 03:27:10|3979.4|3963.4|3978.9|3962.9|3979.4|3963.4|3978.9|3962.9|0
1615174040000|2021-03-08 03:27:20|3978.4|3962.4|3978.4|3962.4|3978.6|3962.6|3978.4|3962.4|0
1615174050000|2021-03-08 03:27:30|3978.9|3962.9|3977.4|3961.4|3978.9|3962.9|3977.4|3961.4|0
1615174060000|2021-03-08 03:27:40|3978.1|3962.1|3978.9|3962.9|3978.9|3962.9|3978.1|3962.1|0
1615174070000|2021-03-08 03:27:50|3978.6|3962.6|3977.9|3961.9|3978.6|3962.6|3977.9|3961.9|0
1615174080000|2021-03-08 03:28:00|3977.4|3961.4|3977.4|3961.4|3977.4|3961.4|3977.4|3961.4|0
1615174090000|2021-03-08 03:28:10|3977.6|3961.6|3979.1|3963.1|3979.1|3963.1|3977.1|3961.1|5
1615174100000|2021-03-08 03:28:20|3981.9|3961.9|3981.4|3961.4|3981.9|3962.9|3978.9|3961.4|3
1615174110000|2021-03-08 03:28:30|3981.9|3961.9|3980.9|3964.9|3981.9|3964.9|3979.4|3961.9|5
1615174120000|2021-03-08 03:28:40|3983.7|3963.7|3983.7|3963.7|3983.7|3963.7|3983.7|3963.7|3
1615174130000|2021-03-08 03:28:50|3981.4|3965.4|3981.9|3965.9|3983.7|3965.9|3981.4|3963.7|0
1615174140000|2021-03-08 03:29:00|3981.4|3965.4|3981.4|3965.4|3981.4|3965.4|3981.4|3965.4|0
1615174150000|2021-03-08 03:29:10|3981.7|3965.7|3981.7|3965.7|3981.7|3965.7|3981.7|3965.7|3
1615174160000|2021-03-08 03:29:20|3982.4|3966.4|3982.4|3966.4|3982.4|3966.4|3981.7|3965.7|0
1615174180000|2021-03-08 03:29:40|3982.2|3966.2|3982.5|3962.5|3983.4|3966.2|3981.7|3962.5|0
1615174190000|2021-03-08 03:29:50|3982.8|3962.8|3982.7|3962.7|3983|3963|3982.5|3962.5|0
1615174200000|2021-03-08 03:30:00|3983|3963|3983.2|3963.2|3983.2|3963.2|3983|3963|0
1615174210000|2021-03-08 03:30:10|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615174220000|2021-03-08 03:30:20|3978.7|3962.7|3978.2|3962.2|3978.7|3962.7|3978.2|3962.2|0
1615174230000|2021-03-08 03:30:30|3977.9|3961.9|3978.2|3962.2|3978.2|3962.2|3977.9|3961.9|0
1615174240000|2021-03-08 03:30:40|3977.4|3961.4|3977.4|3961.4|3977.4|3961.4|3977.4|3961.4|0
1615174260000|2021-03-08 03:31:00|3978.9|3962.9|3977.8|3965.8|3978.9|3966.1|3976.9|3962.9|0
1615174270000|2021-03-08 03:31:10|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1615174290000|2021-03-08 03:31:30|3978.1|3966.1|3977.6|3965.6|3978.1|3966.1|3977.6|3965.6|0
1615174300000|2021-03-08 03:31:40|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1615174320000|2021-03-08 03:32:00|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615174330000|2021-03-08 03:32:10|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1615174350000|2021-03-08 03:32:30|3979.1|3963.1|3977.6|3965.6|3979.1|3965.6|3977.6|3963.1|0
1615174370000|2021-03-08 03:32:50|3978.1|3966.1|3977.8|3965.8|3978.1|3966.1|3977.8|3965.8|0
1615174380000|2021-03-08 03:33:00|3977.6|3965.6|3977.6|3965.6|3979.3|3965.6|3977.4|3963.3|0
1615174400000|2021-03-08 03:33:20|3977.4|3965.4|3977.6|3965.6|3977.6|3965.6|3977.4|3965.4|0
1615174410000|2021-03-08 03:33:30|3977.8|3965.8|3978.3|3966.3|3978.3|3966.3|3977.8|3965.8|0
1615174420000|2021-03-08 03:33:40|3977.8|3965.8|3981.4|3965.4|3981.4|3966.3|3977.8|3965.4|10
1615174430000|2021-03-08 03:33:50|3981.7|3965.7|3983.2|3963.2|3983.4|3966.4|3981.7|3963.2|0
1615174440000|2021-03-08 03:34:00|3979.4|3963.4|3979.4|3963.4|3979.4|3963.4|3979.4|3963.4|0
1615174490000|2021-03-08 03:34:50|3982.7|3962.7|3982.4|3962.4|3982.7|3962.7|3982.4|3962.4|0
1615174500000|2021-03-08 03:35:00|3982.2|3962.2|3978.5|3962.5|3982.2|3962.5|3978.5|3962.2|0
1615174510000|2021-03-08 03:35:10|3978.7|3962.7|3978|3962|3978.7|3962.7|3978|3962|0
1615174540000|2021-03-08 03:35:40|3977.7|3961.7|3977.7|3961.7|3977.7|3961.7|3977.7|3961.7|0
1615174550000|2021-03-08 03:35:50|3978|3962|3978|3962|3978|3962|3978|3962|0
1615174570000|2021-03-08 03:36:10|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975|3963|0
1615174600000|2021-03-08 03:36:40|3977.5|3961.5|3977.7|3961.7|3977.7|3961.7|3977.5|3961.5|0
1615174610000|2021-03-08 03:36:50|3978|3962|3978|3962|3978|3962|3978|3962|0
1615174630000|2021-03-08 03:37:10|3978.2|3962.2|3978.2|3962.2|3978.2|3962.2|3978.2|3962.2|0
1615174660000|2021-03-08 03:37:40|3978.4|3962.4|3978.4|3962.4|3978.4|3962.4|3978.4|3962.4|0
1615174680000|2021-03-08 03:38:00|3978.6|3962.6|3978.6|3962.6|3978.6|3962.6|3978.6|3962.6|0
1615174690000|2021-03-08 03:38:10|3979.2|3963.2|3980.7|3964.7|3982.4|3964.7|3979.2|3962.4|0
1615174700000|2021-03-08 03:38:20|3980.6|3964.6|3980.4|3964.4|3980.9|3964.9|3979.9|3963.9|0
1615174710000|2021-03-08 03:38:30|3980.7|3964.7|3980.9|3964.9|3980.9|3964.9|3980.4|3964.4|0
1615174720000|2021-03-08 03:38:40|3980.4|3964.4|3980.4|3964.4|3980.9|3964.9|3979.7|3963.7|0
1615174740000|2021-03-08 03:39:00|3980.2|3964.2|3980.2|3964.2|3980.2|3964.2|3980.2|3964.2|0
1615174750000|2021-03-08 03:39:10|3980.4|3964.4|3980.4|3964.4|3980.4|3964.4|3980.4|3964.4|0
1615174760000|2021-03-08 03:39:20|3979.4|3963.4|3980.4|3964.4|3980.4|3964.4|3979.4|3963.4|0
1615174780000|2021-03-08 03:39:40|3980.7|3964.7|3980.6|3964.6|3980.9|3964.9|3980.4|3964.4|0
1615174790000|2021-03-08 03:39:50|3980.9|3964.9|3980.4|3964.4|3981.4|3965.4|3980.4|3964.4|0
1615174800000|2021-03-08 03:40:00|3979.4|3963.4|3980.4|3964.4|3980.4|3964.4|3979.4|3963.4|0
1615174810000|2021-03-08 03:40:10|3980.6|3964.6|3981.4|3965.4|3981.4|3965.4|3980.6|3964.6|0
1615174820000|2021-03-08 03:40:20|3980.4|3964.4|3980.9|3964.9|3980.9|3964.9|3980.4|3964.4|0
1615174830000|2021-03-08 03:40:30|3981.2|3965.2|3981.4|3965.4|3981.4|3965.4|3981.2|3965.2|0
1615174850000|2021-03-08 03:40:50|3980.4|3964.4|3980.4|3964.4|3980.4|3964.4|3980.4|3964.4|0
1615174860000|2021-03-08 03:41:00|3980.7|3964.7|3979.4|3963.4|3980.7|3964.7|3979.4|3963.4|0
1615174940000|2021-03-08 03:42:20|3978.7|3962.7|3978.7|3962.7|3978.7|3962.7|3978.7|3962.7|0
1615174950000|2021-03-08 03:42:30|3978.2|3962.2|3978.2|3962.2|3978.2|3962.2|3977.9|3961.9|0
1615174970000|2021-03-08 03:42:50|3977.9|3961.9|3977.9|3961.9|3977.9|3961.9|3977.9|3961.9|0
1615174990000|2021-03-08 03:43:10|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1615175000000|2021-03-08 03:43:20|3975|3963|3974.5|3962.5|3975|3963|3974.5|3962.5|0
1615175010000|2021-03-08 03:43:30|3975|3963|3975|3963|3975|3963|3975|3963|0
1615175020000|2021-03-08 03:43:40|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1615175030000|2021-03-08 03:43:50|3973.7|3961.7|3972.3|3960.3|3973.7|3961.7|3972.3|3960.3|0
1615175040000|2021-03-08 03:44:00|3972.6|3960.6|3971.6|3959.6|3972.8|3960.8|3970.8|3958.8|2
1615175050000|2021-03-08 03:44:10|3971.3|3959.3|3971.6|3959.6|3971.6|3959.6|3971.1|3959.1|3
1615175060000|2021-03-08 03:44:20|3971.4|3959.4|3971.6|3959.6|3971.6|3959.6|3970.8|3958.8|7
1615175070000|2021-03-08 03:44:30|3971.1|3959.1|3971.3|3959.3|3971.3|3959.3|3971.1|3959.1|0
1615175080000|2021-03-08 03:44:40|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|0
1615175090000|2021-03-08 03:44:50|3971.3|3959.3|3969.6|3957.6|3971.3|3959.3|3969.6|3957.6|3
1615175100000|2021-03-08 03:45:00|3969.3|3957.3|3969.6|3957.6|3969.8|3957.8|3969.3|3957.3|0
1615175110000|2021-03-08 03:45:10|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1615175120000|2021-03-08 03:45:20|3969.6|3957.6|3969.6|3957.6|3969.8|3957.8|3969.6|3957.6|0
1615175130000|2021-03-08 03:45:30|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1615175140000|2021-03-08 03:45:40|3970.1|3958.1|3971.3|3959.3|3971.3|3959.3|3970.1|3958.1|0
1615175150000|2021-03-08 03:45:50|3971|3959|3971.9|3959.9|3971.9|3959.9|3971|3959|1
1615175160000|2021-03-08 03:46:00|3972.2|3960.2|3973.4|3961.4|3973.4|3961.4|3971.7|3959.7|0
1615175170000|2021-03-08 03:46:10|3973.7|3961.7|3973.9|3961.9|3974.7|3962.7|3973.4|3961.4|0
1615175180000|2021-03-08 03:46:20|3974.2|3962.2|3973.9|3961.9|3974.2|3962.2|3972.9|3960.9|0
1615175190000|2021-03-08 03:46:30|3974.1|3962.1|3975.8|3963.8|3975.8|3963.8|3974.1|3962.1|0
1615175200000|2021-03-08 03:46:40|3975.1|3963.1|3975.1|3963.1|3975.3|3963.3|3975.1|3963.1|0
1615175210000|2021-03-08 03:46:50|3974.8|3962.8|3975.1|3963.1|3975.1|3963.1|3974.1|3962.1|0
1615175220000|2021-03-08 03:47:00|3974.4|3962.4|3974.4|3962.4|3974.7|3962.7|3974.2|3962.2|0
1615175230000|2021-03-08 03:47:10|3973.9|3961.9|3974.6|3962.6|3974.6|3962.6|3973.4|3961.4|0
1615175240000|2021-03-08 03:47:20|3975.1|3963.1|3974.8|3962.8|3975.1|3963.1|3974.8|3962.8|0
1615175250000|2021-03-08 03:47:30|3974.6|3962.6|3975.1|3963.1|3975.1|3963.1|3974.6|3962.6|0
1615175260000|2021-03-08 03:47:40|3974.3|3962.3|3973.1|3961.1|3974.3|3962.3|3972.4|3960.4|0
1615175270000|2021-03-08 03:47:50|3972.9|3960.9|3972.9|3960.9|3973.8|3961.8|3972.9|3960.9|0
1615175280000|2021-03-08 03:48:00|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1615175290000|2021-03-08 03:48:10|3973.1|3961.1|3973.3|3961.3|3973.3|3961.3|3973.1|3961.1|0
1615175300000|2021-03-08 03:48:20|3973.1|3961.1|3973.3|3961.3|3973.3|3961.3|3973.1|3961.1|0
1615175310000|2021-03-08 03:48:30|3973.6|3961.6|3974.1|3962.1|3974.1|3962.1|3973.6|3961.6|0
1615175320000|2021-03-08 03:48:40|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1615175330000|2021-03-08 03:48:50|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|0
1615175340000|2021-03-08 03:49:00|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|0
1615175370000|2021-03-08 03:49:30|3974.6|3962.6|3973.6|3961.6|3974.6|3962.6|3973.6|3961.6|0
1615175380000|2021-03-08 03:49:40|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|0
1615175390000|2021-03-08 03:49:50|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|0
1615175400000|2021-03-08 03:50:00|3974.1|3962.1|3974.3|3962.3|3974.6|3962.6|3973.8|3961.8|0
1615175410000|2021-03-08 03:50:10|3974.1|3962.1|3973.8|3961.8|3974.1|3962.1|3973.8|3961.8|0
1615175430000|2021-03-08 03:50:30|3973.6|3961.6|3973.1|3961.1|3973.6|3961.6|3973.1|3961.1|0
1615175440000|2021-03-08 03:50:40|3973.3|3961.3|3973.8|3961.8|3973.8|3961.8|3973.3|3961.3|0
1615175450000|2021-03-08 03:50:50|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|0
1615175460000|2021-03-08 03:51:00|3973.4|3961.4|3974.1|3962.1|3974.1|3962.1|3973.4|3961.4|0
1615175470000|2021-03-08 03:51:10|3974.3|3962.3|3974.6|3962.6|3974.6|3962.6|3974.1|3962.1|0
1615175480000|2021-03-08 03:51:20|3974.8|3962.8|3975.3|3963.3|3975.3|3963.3|3974.8|3962.8|0
1615175520000|2021-03-08 03:52:00|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1615175530000|2021-03-08 03:52:10|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1615175550000|2021-03-08 03:52:30|3974.8|3962.8|3974.8|3962.8|3975.3|3963.3|3974.8|3962.8|0
1615175560000|2021-03-08 03:52:40|3975|3963|3974.8|3962.8|3975|3963|3974.8|3962.8|0
1615175570000|2021-03-08 03:52:50|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1615175580000|2021-03-08 03:53:00|3975.8|3963.8|3976.5|3964.5|3976.5|3964.5|3975.8|3963.8|10
1615175590000|2021-03-08 03:53:10|3976.8|3964.8|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|0
1615175600000|2021-03-08 03:53:20|3975.8|3963.8|3976.3|3964.3|3976.3|3964.3|3975.8|3963.8|0
1615175610000|2021-03-08 03:53:30|3975.8|3963.8|3976.8|3964.8|3976.8|3964.8|3975.8|3963.8|0
1615175650000|2021-03-08 03:54:10|3976.4|3964.4|3975.5|3963.5|3976.4|3964.4|3975.5|3963.5|0
1615175670000|2021-03-08 03:54:30|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|0
1615175680000|2021-03-08 03:54:40|3976.8|3964.8|3976.5|3964.5|3976.8|3964.8|3976.5|3964.5|0
1615175700000|2021-03-08 03:55:00|3976.3|3964.3|3977|3965|3977|3965|3976|3964|0
1615175710000|2021-03-08 03:55:10|3977.3|3965.3|3976.8|3964.8|3977.5|3965.5|3976.5|3964.5|0
1615175720000|2021-03-08 03:55:20|3977|3965|3977|3965|3977|3965|3976.8|3964.8|0
1615175730000|2021-03-08 03:55:30|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1615175740000|2021-03-08 03:55:40|3977|3965|3976.8|3964.8|3977|3965|3976.8|3964.8|0
1615175770000|2021-03-08 03:56:10|3976.5|3964.5|3976.3|3964.3|3976.5|3964.5|3976.3|3964.3|0
1615175780000|2021-03-08 03:56:20|3976.6|3964.6|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|0
1615175790000|2021-03-08 03:56:30|3976.6|3964.6|3976.8|3964.8|3976.8|3964.8|3976.6|3964.6|0
1615175820000|2021-03-08 03:57:00|3977|3965|3977.5|3965.5|3977.5|3965.5|3977|3965|1
1615175830000|2021-03-08 03:57:10|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615175840000|2021-03-08 03:57:20|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1615175850000|2021-03-08 03:57:30|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615175860000|2021-03-08 03:57:40|3977.5|3965.5|3977.3|3965.3|3977.5|3965.5|3977.3|3965.3|0
1615175880000|2021-03-08 03:58:00|3977|3965|3976.5|3964.5|3977|3965|3976.5|3964.5|0
1615175890000|2021-03-08 03:58:10|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1615175920000|2021-03-08 03:58:40|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1615175950000|2021-03-08 03:59:10|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1615175960000|2021-03-08 03:59:20|3976|3964|3976|3964|3976|3964|3976|3964|0
1615175970000|2021-03-08 03:59:30|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|0
1615175980000|2021-03-08 03:59:40|3976|3964|3976.3|3964.3|3976.3|3964.3|3976|3964|0
1615175990000|2021-03-08 03:59:50|3976|3964|3976|3964|3976|3964|3976|3964|0
1615176000000|2021-03-08 04:00:00|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1615176030000|2021-03-08 04:00:30|3976|3964|3976|3964|3976|3964|3976|3964|0
1615176040000|2021-03-08 04:00:40|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1615176060000|2021-03-08 04:01:00|3977|3965|3976.5|3964.5|3977|3965|3976.5|3964.5|0
1615176080000|2021-03-08 04:01:20|3977|3965|3977.2|3965.2|3977.2|3965.2|3977|3965|0
1615176090000|2021-03-08 04:01:30|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|0
1615176110000|2021-03-08 04:01:50|3977|3965|3977.2|3965.2|3977.2|3965.2|3977|3965|0
1615176130000|2021-03-08 04:02:10|3976.7|3964.7|3976.5|3964.5|3976.7|3964.7|3976.5|3964.5|0
1615176140000|2021-03-08 04:02:20|3976.1|3964.1|3976.5|3964.5|3976.5|3964.5|3975.8|3963.8|0
1615176200000|2021-03-08 04:03:20|3976.2|3964.2|3977|3965|3977|3965|3976.2|3964.2|0
1615176210000|2021-03-08 04:03:30|3976.7|3964.7|3976.4|3964.4|3976.7|3964.7|3976.4|3964.4|0
1615176220000|2021-03-08 04:03:40|3976.2|3964.2|3974|3962|3976.2|3964.2|3974|3962|5
1615176230000|2021-03-08 04:03:50|3973.7|3961.7|3973.2|3961.2|3973.7|3961.7|3973|3961|5
1615176240000|2021-03-08 04:04:00|3972.9|3960.9|3971.7|3959.7|3972.9|3960.9|3971.7|3959.7|6
1615176260000|2021-03-08 04:04:20|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1615176270000|2021-03-08 04:04:30|3970|3958|3970|3958|3970|3958|3969.7|3957.7|7
1615176280000|2021-03-08 04:04:40|3969.7|3957.7|3969.2|3957.2|3969.7|3957.7|3969.2|3957.2|1
1615176290000|2021-03-08 04:04:50|3969.7|3957.7|3970|3958|3970|3958|3969.4|3957.4|0
1615176300000|2021-03-08 04:05:00|3970.2|3958.2|3969.5|3957.5|3970.2|3958.2|3969.5|3957.5|0
1615176320000|2021-03-08 04:05:20|3969|3957|3969|3957|3969|3957|3969|3957|0
1615176330000|2021-03-08 04:05:30|3968.4|3956.4|3967.7|3955.7|3968.4|3956.4|3967.7|3955.7|5
1615176340000|2021-03-08 04:05:40|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|4
1615176350000|2021-03-08 04:05:50|3968.2|3956.2|3967.1|3955.1|3968.5|3956.5|3966.6|3954.6|3
1615176360000|2021-03-08 04:06:00|3966.6|3954.6|3966.6|3954.6|3967.1|3955.1|3966.6|3954.6|0
1615176370000|2021-03-08 04:06:10|3966.9|3954.9|3967.8|3955.8|3967.8|3955.8|3966.6|3954.6|0
1615176380000|2021-03-08 04:06:20|3968|3956|3968|3956|3968|3956|3968|3956|0
1615176390000|2021-03-08 04:06:30|3967.8|3955.8|3968|3956|3968.3|3956.3|3967.8|3955.8|0
1615176400000|2021-03-08 04:06:40|3967.8|3955.8|3966.6|3954.6|3967.8|3955.8|3966.6|3954.6|0
1615176410000|2021-03-08 04:06:50|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1615176420000|2021-03-08 04:07:00|3967.1|3955.1|3968|3956|3968|3956|3966.5|3954.5|4
1615176430000|2021-03-08 04:07:10|3967.3|3955.3|3967|3955|3967.3|3955.3|3967|3955|0
1615176440000|2021-03-08 04:07:20|3966.8|3954.8|3966.3|3954.3|3966.8|3954.8|3966.3|3954.3|0
1615176460000|2021-03-08 04:07:40|3966.1|3954.1|3961.1|3949.1|3966.1|3954.1|3960.9|3948.9|2
1615176470000|2021-03-08 04:07:50|3960.9|3948.9|3954.1|3942.1|3960.9|3948.9|3954.1|3942.1|2
1615176480000|2021-03-08 04:08:00|3954|3942|3958|3946|3958.9|3946|3954|3942|0
1615176490000|2021-03-08 04:08:10|3957.8|3945.8|3957.5|3945.5|3957.8|3945.8|3957.3|3945.3|0
1615176500000|2021-03-08 04:08:20|3957.3|3945.3|3955.3|3943.3|3957.3|3945.3|3955.3|3943.3|0
1615176510000|2021-03-08 04:08:30|3954.9|3942.9|3954.6|3942.6|3954.9|3942.9|3954.1|3942.1|3
1615176520000|2021-03-08 04:08:40|3954.4|3942.4|3952|3936|3954.4|3942.4|3950.5|3936|1
1615176530000|2021-03-08 04:08:50|3951.8|3935.8|3952.2|3936.2|3952.2|3936.2|3950.2|3934.2|2
1615176540000|2021-03-08 04:09:00|3951.7|3935.7|3947|3935|3951.7|3936|3946.5|3933.2|0
1615176550000|2021-03-08 04:09:10|3947.5|3935.5|3951.7|3935.7|3952|3937.7|3947.5|3935.3|0
1615176560000|2021-03-08 04:09:20|3951.5|3935.5|3952.6|3936.6|3953.2|3937.2|3951|3935|3
1615176570000|2021-03-08 04:09:30|3952.9|3936.9|3953.1|3937.1|3953.1|3937.1|3952.6|3936.6|0
1615176580000|2021-03-08 04:09:40|3952.9|3936.9|3951.4|3935.4|3952.9|3936.9|3950.7|3934.7|0
1615176590000|2021-03-08 04:09:50|3951.6|3935.6|3952.4|3936.4|3952.4|3937.9|3949.9|3935.6|0
1615176600000|2021-03-08 04:10:00|3952.1|3936.1|3952.1|3936.1|3952.1|3936.1|3952.1|3936.1|0
1615176610000|2021-03-08 04:10:10|3949.6|3937.6|3949.3|3937.3|3951.1|3939.1|3949.3|3937.3|0
1615176620000|2021-03-08 04:10:20|3950.1|3938.1|3950.6|3938.6|3950.9|3938.9|3950.1|3938.1|0
1615176630000|2021-03-08 04:10:30|3951.1|3939.1|3950.8|3938.8|3951.1|3939.1|3950.8|3938.8|0
1615176640000|2021-03-08 04:10:40|3951.3|3939.3|3950.6|3938.6|3951.6|3939.6|3950.6|3938.6|0
1615176650000|2021-03-08 04:10:50|3950.8|3938.8|3951|3939|3951.1|3939.1|3950.1|3938.1|1
1615176660000|2021-03-08 04:11:00|3951.3|3939.3|3951.5|3939.5|3951.5|3939.5|3951.3|3939.3|0
1615176670000|2021-03-08 04:11:10|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|3951.3|3939.3|0
1615176680000|2021-03-08 04:11:20|3951.8|3939.8|3952.5|3940.5|3952.5|3940.5|3951.8|3939.8|0
1615176690000|2021-03-08 04:11:30|3952|3940|3952|3940|3952|3940|3952|3940|0
1615176710000|2021-03-08 04:11:50|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1615176720000|2021-03-08 04:12:00|3952.3|3940.3|3953.2|3941.2|3953.4|3941.4|3952.3|3940.3|1
1615176730000|2021-03-08 04:12:10|3953|3941|3951.7|3939.7|3953|3941|3951.7|3939.7|0
1615176740000|2021-03-08 04:12:20|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1615176750000|2021-03-08 04:12:30|3952|3940|3952.5|3940.5|3952.5|3940.5|3952|3940|0
1615176760000|2021-03-08 04:12:40|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1615176780000|2021-03-08 04:13:00|3952.5|3940.5|3952|3940|3952.7|3940.7|3951.7|3939.7|0
1615176790000|2021-03-08 04:13:10|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3951.7|3939.7|0
1615176810000|2021-03-08 04:13:30|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|2
1615176820000|2021-03-08 04:13:40|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1615176830000|2021-03-08 04:13:50|3951.2|3939.2|3951|3939|3951.2|3939.2|3951|3939|1
1615176840000|2021-03-08 04:14:00|3951.4|3939.4|3950.9|3938.9|3951.4|3939.4|3950.7|3938.7|0
1615176850000|2021-03-08 04:14:10|3951.2|3939.2|3951.4|3939.4|3951.4|3939.4|3951.2|3939.2|0
1615176860000|2021-03-08 04:14:20|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1615176890000|2021-03-08 04:14:50|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1615176900000|2021-03-08 04:15:00|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1615176910000|2021-03-08 04:15:10|3951.9|3939.9|3952.1|3940.1|3952.1|3940.1|3951.9|3939.9|0
1615176930000|2021-03-08 04:15:30|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1615176940000|2021-03-08 04:15:40|3950.9|3938.9|3950.4|3938.4|3950.9|3938.9|3950.4|3938.4|0
1615176950000|2021-03-08 04:15:50|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1615176960000|2021-03-08 04:16:00|3951.9|3939.9|3952.2|3940.2|3952.2|3940.2|3951.9|3939.9|2
1615176980000|2021-03-08 04:16:20|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|0
1615176990000|2021-03-08 04:16:30|3952.7|3940.7|3953.6|3941.6|3954.1|3942.1|3952.7|3940.7|1
1615177000000|2021-03-08 04:16:40|3953.1|3941.1|3952.9|3940.9|3953.1|3941.1|3952.9|3940.9|0
1615177010000|2021-03-08 04:16:50|3953.1|3941.1|3953.8|3941.8|3953.8|3941.8|3953.1|3941.1|0
1615177020000|2021-03-08 04:17:00|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|0
1615177030000|2021-03-08 04:17:10|3954.3|3942.3|3956.7|3944.7|3958.4|3945.9|3954.3|3942.3|1
1615177040000|2021-03-08 04:17:20|3958.4|3942.4|3954.7|3942.7|3958.4|3943.7|3954.7|3942.4|0
1615177050000|2021-03-08 04:17:30|3955.2|3943.2|3954.7|3942.7|3955.2|3943.2|3954.7|3942.7|0
1615177060000|2021-03-08 04:17:40|3953.9|3941.9|3953.7|3941.7|3953.9|3941.9|3953.4|3941.4|0
1615177070000|2021-03-08 04:17:50|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1615177080000|2021-03-08 04:18:00|3954.6|3942.6|3957.4|3941.4|3957.4|3942.9|3954.6|3941.2|0
1615177090000|2021-03-08 04:18:10|3957.2|3941.2|3955.9|3943.9|3957.2|3944.4|3954.7|3941.2|0
1615177100000|2021-03-08 04:18:20|3955.6|3943.6|3954.9|3942.9|3955.7|3943.7|3954.9|3942.9|0
1615177110000|2021-03-08 04:18:30|3954.7|3942.7|3955.2|3943.2|3955.2|3943.2|3954.7|3942.7|0
1615177120000|2021-03-08 04:18:40|3954.9|3942.9|3954.7|3942.7|3954.9|3942.9|3954.7|3942.7|0
1615177130000|2021-03-08 04:18:50|3954.9|3942.9|3956.9|3940.9|3956.9|3943.2|3954.7|3940.9|0
1615177140000|2021-03-08 04:19:00|3957.2|3941.2|3955.7|3943.7|3957.2|3943.7|3955.2|3941.2|0
1615177150000|2021-03-08 04:19:10|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1615177160000|2021-03-08 04:19:20|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1615177170000|2021-03-08 04:19:30|3955.9|3943.9|3956.2|3944.2|3956.2|3944.2|3955.9|3943.9|0
1615177180000|2021-03-08 04:19:40|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1615177190000|2021-03-08 04:19:50|3955.7|3943.7|3957.9|3941.9|3957.9|3943.7|3955.7|3941.9|0
1615177200000|2021-03-08 04:20:00|3958.2|3942.2|3958.2|3942.2|3958.2|3942.2|3958.2|3942.2|0
1615177210000|2021-03-08 04:20:10|3955.9|3943.9|3955.7|3943.7|3955.9|3943.9|3955.7|3943.7|0
1615177220000|2021-03-08 04:20:20|3955.9|3943.9|3956.4|3944.4|3956.4|3944.4|3955.9|3943.9|0
1615177230000|2021-03-08 04:20:30|3955.9|3943.9|3956.4|3944.4|3956.4|3944.4|3955.9|3943.9|0
1615177240000|2021-03-08 04:20:40|3956.6|3944.6|3956.4|3944.4|3956.6|3944.6|3956.4|3944.4|0
1615177250000|2021-03-08 04:20:50|3956.9|3944.9|3958.9|3946.9|3958.9|3946.9|3956.9|3944.9|0
1615177260000|2021-03-08 04:21:00|3959.4|3947.4|3958.9|3946.9|3959.4|3947.4|3958.6|3946.6|0
1615177270000|2021-03-08 04:21:10|3959.2|3947.2|3963.4|3947.4|3963.4|3947.4|3959.2|3947.2|0
1615177280000|2021-03-08 04:21:20|3963.7|3947.7|3963.7|3947.7|3963.7|3947.7|3963.7|3947.7|0
1615177290000|2021-03-08 04:21:30|3963.9|3947.9|3963.7|3947.7|3963.9|3947.9|3963.7|3947.7|0
1615177300000|2021-03-08 04:21:40|3963.4|3947.4|3963.4|3947.4|3963.4|3947.4|3963.4|3947.4|0
1615177320000|2021-03-08 04:22:00|3961.1|3949.1|3960.9|3948.9|3961.1|3949.1|3960.9|3948.9|1
1615177330000|2021-03-08 04:22:10|3961.2|3949.2|3962.2|3950.2|3962.2|3950.2|3961.2|3949.2|0
1615177340000|2021-03-08 04:22:20|3962.4|3950.4|3966.4|3950.4|3966.4|3952.4|3962.4|3950.4|0
1615177350000|2021-03-08 04:22:30|3966.7|3950.7|3966.9|3950.9|3966.9|3950.9|3966.4|3950.4|0
1615177360000|2021-03-08 04:22:40|3967.1|3951.1|3964.9|3952.9|3967.4|3952.9|3964.9|3951.1|0
1615177370000|2021-03-08 04:22:50|3967.4|3951.4|3965.9|3953.9|3967.4|3953.9|3964.9|3951.4|0
1615177380000|2021-03-08 04:23:00|3967.4|3951.4|3965.9|3953.9|3967.9|3953.9|3965.4|3951.4|0
1615177390000|2021-03-08 04:23:10|3967.6|3951.6|3965.4|3953.4|3967.6|3953.9|3964.9|3951.6|0
1615177410000|2021-03-08 04:23:30|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1615177420000|2021-03-08 04:23:40|3966.7|3954.7|3968.4|3952.4|3968.4|3954.9|3966.7|3952.4|0
1615177430000|2021-03-08 04:23:50|3966.1|3954.1|3965.9|3953.9|3966.1|3954.1|3965.7|3953.7|0
1615177440000|2021-03-08 04:24:00|3966.2|3954.2|3971.1|3959.1|3971.2|3959.1|3966.2|3954.2|0
1615177450000|2021-03-08 04:24:10|3971.4|3959.4|3972.4|3960.4|3972.4|3960.4|3971.4|3959.4|0
1615177460000|2021-03-08 04:24:20|3970.3|3958.3|3969.9|3953.9|3971.1|3958.3|3969.9|3953.9|0
1615177490000|2021-03-08 04:24:50|3969.6|3953.6|3968.9|3952.9|3969.6|3953.6|3968.9|3952.9|0
1615177500000|2021-03-08 04:25:00|3969.2|3953.2|3967.1|3955.1|3969.4|3955.1|3967.1|3953.2|0
1615177510000|2021-03-08 04:25:10|3968.4|3952.4|3968.4|3952.4|3968.4|3952.4|3968.4|3952.4|0
1615177530000|2021-03-08 04:25:30|3965.4|3953.4|3968.4|3952.4|3968.4|3953.4|3965.4|3952.4|0
1615177540000|2021-03-08 04:25:40|3966.1|3954.1|3966.2|3954.2|3966.2|3954.2|3965.9|3953.9|0
1615177550000|2021-03-08 04:25:50|3966.7|3954.7|3969.4|3953.4|3969.4|3954.9|3966.7|3953.4|0
1615177570000|2021-03-08 04:26:10|3967.6|3955.6|3971.4|3955.4|3971.4|3955.6|3967.6|3953.6|0
1615177580000|2021-03-08 04:26:20|3970.4|3958.4|3971.4|3955.4|3971.4|3958.4|3970.4|3955.4|0
1615177600000|2021-03-08 04:26:40|3969.1|3957.1|3968.6|3956.6|3969.6|3957.6|3968.6|3956.6|0
1615177610000|2021-03-08 04:26:50|3968.9|3956.9|3969.6|3957.6|3969.6|3957.6|3968.9|3956.9|0
1615177620000|2021-03-08 04:27:00|3969.9|3957.9|3968.6|3956.6|3969.9|3957.9|3968.6|3956.6|0
1615177630000|2021-03-08 04:27:10|3968.9|3956.9|3968.6|3956.6|3969.1|3957.1|3968.6|3956.6|0
1615177640000|2021-03-08 04:27:20|3968.3|3956.3|3966.1|3954.1|3968.3|3956.3|3966.1|3954.1|0
1615177670000|2021-03-08 04:27:50|3965.6|3953.6|3965.1|3953.1|3966.1|3954.1|3965.1|3953.1|0
1615177680000|2021-03-08 04:28:00|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|0
1615177690000|2021-03-08 04:28:10|3962.9|3950.9|3963.2|3951.2|3964.4|3952.4|3962.2|3950.2|0
1615177700000|2021-03-08 04:28:20|3962.1|3950.1|3963.6|3947.6|3963.6|3950.1|3962.1|3947.6|0
1615177710000|2021-03-08 04:28:30|3960.9|3948.9|3960.6|3948.6|3961.1|3949.1|3960.6|3948.6|0
1615177720000|2021-03-08 04:28:40|3963.6|3947.6|3962.8|3950.8|3963.6|3950.8|3962.6|3947.6|0
1615177730000|2021-03-08 04:28:50|3963.1|3951.1|3963.3|3951.3|3963.3|3951.3|3963.1|3951.1|0
1615177740000|2021-03-08 04:29:00|3963.1|3951.1|3961.3|3949.3|3963.3|3951.3|3960.6|3948.6|0
1615177750000|2021-03-08 04:29:10|3960.8|3948.8|3961.1|3949.1|3961.1|3949.1|3960.8|3948.8|0
1615177760000|2021-03-08 04:29:20|3960.4|3948.4|3961.6|3949.6|3961.6|3949.6|3960.4|3948.4|0
1615177770000|2021-03-08 04:29:30|3962.6|3950.6|3962.1|3950.1|3962.6|3950.6|3960.8|3948.8|0
1615177780000|2021-03-08 04:29:40|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|0
1615177790000|2021-03-08 04:29:50|3961.1|3949.1|3961.3|3949.3|3961.3|3949.3|3961.1|3949.1|0
1615185000000|2021-03-08 06:30:00|3976.2|3960.2|3983.2|3967.2|3983.2|3969.7|3973.7|3959.7|3
1615185010000|2021-03-08 06:30:10|3982.7|3966.7|3982.5|3966.5|3984.7|3970.2|3982.2|3966.2|0
1615185020000|2021-03-08 06:30:20|3982.2|3966.2|3982.2|3966.2|3983.8|3971.2|3978.2|3964.2|0
1615185030000|2021-03-08 06:30:30|3981.7|3965.7|3982.7|3966.7|3982.7|3967.4|3979.4|3965.4|0
1615185040000|2021-03-08 06:30:40|3982.2|3966.2|3981.2|3969.2|3982.7|3969.2|3979.4|3965.4|0
1615185050000|2021-03-08 06:30:50|3982.7|3966.7|3983.4|3971.4|3983.4|3971.4|3982.7|3966.7|0
1615185060000|2021-03-08 06:31:00|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1615185080000|2021-03-08 06:31:20|3984|3972|3985.4|3973.4|3985.6|3973.6|3984|3972|0
1615185090000|2021-03-08 06:31:30|3984.9|3972.9|3984.9|3972.9|3985.2|3973.2|3984.9|3972.9|0
1615185100000|2021-03-08 06:31:40|3984.7|3972.7|3983.9|3971.9|3984.7|3972.7|3983.9|3971.9|0
1615185120000|2021-03-08 06:32:00|3983.7|3971.7|3982.2|3970.2|3984.2|3972.2|3981.9|3969.9|1
1615185130000|2021-03-08 06:32:10|3981.7|3969.7|3980|3968|3981.7|3969.7|3980|3968|2
1615185140000|2021-03-08 06:32:20|3978.7|3966.7|3977.9|3965.9|3978.7|3966.7|3977.9|3965.9|0
1615185150000|2021-03-08 06:32:30|3978.4|3966.4|3979.4|3967.4|3979.4|3967.4|3978.4|3966.4|0
1615185160000|2021-03-08 06:32:40|3980.6|3968.6|3980.9|3968.9|3981.1|3969.1|3980.6|3968.6|0
1615185170000|2021-03-08 06:32:50|3980.6|3968.6|3981.1|3969.1|3981.1|3969.1|3980.6|3968.6|0
1615185180000|2021-03-08 06:33:00|3981.6|3969.6|3981.9|3969.9|3982.6|3970.6|3981.6|3969.6|2
1615185190000|2021-03-08 06:33:10|3981.6|3969.6|3980.9|3968.9|3982.1|3970.1|3980.7|3968.7|2
1615185200000|2021-03-08 06:33:20|3980.7|3968.7|3978.4|3966.4|3980.7|3968.7|3978.4|3966.4|0
1615185210000|2021-03-08 06:33:30|3978.1|3966.1|3977.4|3965.4|3978.1|3966.1|3977.4|3965.4|0
1615185230000|2021-03-08 06:33:50|3977.1|3965.1|3976.1|3964.1|3977.1|3965.1|3975.9|3963.9|0
1615185240000|2021-03-08 06:34:00|3976.4|3964.4|3976.1|3964.1|3976.4|3964.4|3976.1|3964.1|0
1615185250000|2021-03-08 06:34:10|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|0
1615185260000|2021-03-08 06:34:20|3975.9|3963.9|3974.6|3962.6|3975.9|3963.9|3974.6|3962.6|0
1615185270000|2021-03-08 06:34:30|3974.9|3962.9|3974.4|3962.4|3974.9|3962.9|3974.4|3962.4|0
1615185280000|2021-03-08 06:34:40|3973.9|3961.9|3971.6|3959.6|3973.9|3961.9|3971.4|3959.4|0
1615185290000|2021-03-08 06:34:50|3971.4|3959.4|3971.1|3959.1|3971.4|3959.4|3971.1|3959.1|0
1615185300000|2021-03-08 06:35:00|3970.4|3958.4|3969.4|3957.4|3970.4|3958.4|3969.4|3957.4|1
1615185310000|2021-03-08 06:35:10|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|0
1615185320000|2021-03-08 06:35:20|3969.9|3957.9|3969.4|3957.4|3970.1|3958.1|3969.4|3957.4|0
1615185330000|2021-03-08 06:35:30|3969.9|3957.9|3972.1|3960.1|3972.1|3960.1|3969.9|3957.9|0
1615185340000|2021-03-08 06:35:40|3972.9|3960.9|3975.6|3963.6|3975.6|3963.6|3972.9|3960.9|0
1615185350000|2021-03-08 06:35:50|3976.1|3964.1|3977.1|3965.1|3977.1|3965.1|3976.1|3964.1|0
1615185360000|2021-03-08 06:36:00|3977.3|3965.3|3979.1|3967.1|3979.1|3967.1|3977.3|3965.3|0
1615185370000|2021-03-08 06:36:10|3979.3|3967.3|3979.3|3967.3|3979.6|3967.6|3979.3|3967.3|0
1615185380000|2021-03-08 06:36:20|3979.1|3967.1|3979.3|3967.3|3979.8|3967.8|3978.8|3966.8|0
1615185390000|2021-03-08 06:36:30|3978.6|3966.6|3977.9|3965.9|3978.6|3966.6|3977.9|3965.9|0
1615185400000|2021-03-08 06:36:40|3977.4|3965.4|3977.4|3965.4|3977.6|3965.6|3977.4|3965.4|0
1615185410000|2021-03-08 06:36:50|3977.6|3965.6|3979.4|3967.4|3979.4|3967.4|3977.6|3965.6|0
1615185420000|2021-03-08 06:37:00|3979.6|3967.6|3980.4|3968.4|3980.4|3968.4|3979.6|3967.6|0
1615185430000|2021-03-08 06:37:10|3980.6|3968.6|3980.9|3968.9|3980.9|3968.9|3980.6|3968.6|0
1615185440000|2021-03-08 06:37:20|3980.4|3968.4|3981.9|3969.9|3981.9|3969.9|3980.4|3968.4|0
1615185450000|2021-03-08 06:37:30|3982.1|3970.1|3981.9|3969.9|3982.1|3970.1|3981.9|3969.9|0
1615185460000|2021-03-08 06:37:40|3982.1|3970.1|3981.9|3969.9|3982.1|3970.1|3981.9|3969.9|0
1615185470000|2021-03-08 06:37:50|3981.6|3969.6|3981.1|3969.1|3981.6|3969.6|3981.1|3969.1|2
1615185480000|2021-03-08 06:38:00|3981.4|3969.4|3980.6|3968.6|3981.4|3969.4|3980.6|3968.6|0
1615185490000|2021-03-08 06:38:10|3981.1|3969.1|3980.9|3968.9|3981.1|3969.1|3980.9|3968.9|0
1615185500000|2021-03-08 06:38:20|3980.6|3968.6|3979.9|3967.9|3980.6|3968.6|3979.9|3967.9|0
1615185510000|2021-03-08 06:38:30|3979.6|3967.6|3977.9|3965.9|3979.6|3967.6|3977.9|3965.9|0
1615185520000|2021-03-08 06:38:40|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1615185530000|2021-03-08 06:38:50|3978.1|3966.1|3978.9|3966.9|3978.9|3966.9|3978.1|3966.1|0
1615185550000|2021-03-08 06:39:10|3978.6|3966.6|3978.1|3966.1|3978.6|3966.6|3978.1|3966.1|0
1615185580000|2021-03-08 06:39:40|3977.9|3965.9|3978.6|3966.6|3978.6|3966.6|3977.6|3965.6|0
1615185590000|2021-03-08 06:39:50|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1615185600000|2021-03-08 06:40:00|3979|3967|3979.6|3967.6|3979.6|3967.6|3978.8|3966.8|0
1615185620000|2021-03-08 06:40:20|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1615185630000|2021-03-08 06:40:30|3979.9|3967.9|3980.3|3968.3|3980.3|3968.3|3979.9|3967.9|0
1615185640000|2021-03-08 06:40:40|3980.1|3968.1|3979.9|3967.9|3980.1|3968.1|3979.9|3967.9|0
1615185650000|2021-03-08 06:40:50|3980.5|3968.5|3980.6|3968.6|3981.8|3969.8|3980.5|3968.5|0
1615185660000|2021-03-08 06:41:00|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3979.8|3967.8|0
1615185670000|2021-03-08 06:41:10|3980.1|3968.1|3979.6|3967.6|3980.4|3968.4|3979.6|3967.6|0
1615185680000|2021-03-08 06:41:20|3979.9|3967.9|3979.4|3967.4|3980.1|3968.1|3979.4|3967.4|0
1615185690000|2021-03-08 06:41:30|3979.6|3967.6|3980.6|3968.6|3982.1|3970.1|3979.6|3967.6|0
1615185700000|2021-03-08 06:41:40|3980.4|3968.4|3981.4|3969.4|3981.4|3969.4|3980.4|3968.4|0
1615185720000|2021-03-08 06:42:00|3981.1|3969.1|3981.4|3969.4|3981.4|3969.4|3981.1|3969.1|0
1615185730000|2021-03-08 06:42:10|3980.8|3968.8|3980.9|3968.9|3981.1|3969.1|3979.6|3967.6|0
1615185740000|2021-03-08 06:42:20|3980.3|3968.3|3979.9|3967.9|3980.3|3968.3|3979.9|3967.9|0
1615185750000|2021-03-08 06:42:30|3979.6|3967.6|3979.4|3967.4|3979.6|3967.6|3978.9|3966.9|0
1615185760000|2021-03-08 06:42:40|3979.1|3967.1|3978.9|3966.9|3979.1|3967.1|3978.9|3966.9|0
1615185770000|2021-03-08 06:42:50|3978.8|3966.8|3979.1|3967.1|3979.1|3967.1|3978.8|3966.8|0
1615185790000|2021-03-08 06:43:10|3978.8|3966.8|3979.1|3967.1|3979.1|3967.1|3978.8|3966.8|0
1615185800000|2021-03-08 06:43:20|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|0
1615185810000|2021-03-08 06:43:30|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1615185820000|2021-03-08 06:43:40|3978.8|3966.8|3978.3|3966.3|3978.8|3966.8|3978.3|3966.3|0
1615185830000|2021-03-08 06:43:50|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1615185850000|2021-03-08 06:44:10|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1615185870000|2021-03-08 06:44:30|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1615185880000|2021-03-08 06:44:40|3978.3|3966.3|3978.1|3966.1|3978.3|3966.3|3978.1|3966.1|0
1615185900000|2021-03-08 06:45:00|3978.3|3966.3|3977.6|3965.6|3978.3|3966.3|3977.6|3965.6|0
1615185920000|2021-03-08 06:45:20|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1615185930000|2021-03-08 06:45:30|3976.8|3964.8|3976.1|3964.1|3976.8|3964.8|3975.8|3963.8|0
1615185940000|2021-03-08 06:45:40|3975.8|3963.8|3974.1|3962.1|3975.8|3963.8|3974.1|3962.1|0
1615185950000|2021-03-08 06:45:50|3973.3|3961.3|3974.6|3962.6|3974.6|3962.6|3973.3|3961.3|2
1615185960000|2021-03-08 06:46:00|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3973.3|3961.3|0
1615185970000|2021-03-08 06:46:10|3974.3|3962.3|3974.6|3962.6|3974.6|3962.6|3974.3|3962.3|0
1615185990000|2021-03-08 06:46:30|3974.1|3962.1|3973.1|3961.1|3974.1|3962.1|3973.1|3961.1|3
1615186000000|2021-03-08 06:46:40|3973.6|3961.6|3973.1|3961.1|3973.6|3961.6|3973.1|3961.1|0
1615186010000|2021-03-08 06:46:50|3973.8|3961.8|3975.3|3963.3|3975.3|3963.3|3973.8|3961.8|52
1615186020000|2021-03-08 06:47:00|3974.9|3962.9|3974.4|3962.4|3975.4|3963.4|3974.4|3962.4|3
1615186030000|2021-03-08 06:47:10|3974.6|3962.6|3975.9|3963.9|3975.9|3963.9|3974.6|3962.6|0
1615186040000|2021-03-08 06:47:20|3976.4|3964.4|3977.1|3965.1|3977.1|3965.1|3976.4|3964.4|0
1615186050000|2021-03-08 06:47:30|3977.4|3965.4|3978.1|3966.1|3979.1|3967.1|3977.4|3965.4|1
1615186060000|2021-03-08 06:47:40|3978.4|3966.4|3978.4|3966.4|3978.9|3966.9|3978.4|3966.4|0
1615186070000|2021-03-08 06:47:50|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1615186080000|2021-03-08 06:48:00|3978.9|3966.9|3974.9|3962.9|3978.9|3966.9|3974.9|3962.9|2
1615186090000|2021-03-08 06:48:10|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|0
1615186100000|2021-03-08 06:48:20|3976.4|3964.4|3975.6|3963.6|3976.4|3964.4|3975.6|3963.6|0
1615186110000|2021-03-08 06:48:30|3975.9|3963.9|3977.6|3965.6|3977.6|3965.6|3975.9|3963.9|0
1615186120000|2021-03-08 06:48:40|3976.9|3964.9|3975.6|3963.6|3976.9|3964.9|3974.9|3962.9|0
1615186130000|2021-03-08 06:48:50|3975.4|3963.4|3976.2|3964.2|3976.2|3964.2|3974.7|3962.7|4
1615186140000|2021-03-08 06:49:00|3975.4|3963.4|3976.2|3964.2|3976.2|3964.2|3974.7|3962.7|2
1615186150000|2021-03-08 06:49:10|3975.9|3963.9|3976.2|3964.2|3977.9|3965.9|3975.7|3963.7|2
1615186160000|2021-03-08 06:49:20|3975.9|3963.9|3977.2|3965.2|3977.4|3965.4|3975.9|3963.9|0
1615186170000|2021-03-08 06:49:30|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.5|3964.5|1
1615186180000|2021-03-08 06:49:40|3976.9|3964.9|3977.4|3965.4|3977.4|3965.4|3976.9|3964.9|0
1615186190000|2021-03-08 06:49:50|3977|3965|3977.4|3965.4|3977.4|3965.4|3976.5|3964.5|0
1615186200000|2021-03-08 06:50:00|3977.2|3965.2|3977.4|3965.4|3977.4|3965.4|3976.7|3964.7|0
1615186210000|2021-03-08 06:50:10|3977.2|3965.2|3976.7|3964.7|3977.9|3965.9|3976.7|3964.7|0
1615186220000|2021-03-08 06:50:20|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3
1615186230000|2021-03-08 06:50:30|3981.7|3969.7|3981.4|3969.4|3981.9|3969.9|3981.4|3969.4|0
1615186240000|2021-03-08 06:50:40|3981.2|3969.2|3983.7|3971.7|3983.7|3971.7|3981.2|3969.2|2
1615186250000|2021-03-08 06:50:50|3983.9|3971.9|3984.9|3972.9|3984.9|3972.9|3983.9|3971.9|4
1615186260000|2021-03-08 06:51:00|3985.2|3973.2|3985.2|3973.2|3986.7|3974.7|3984.4|3972.4|3
1615186270000|2021-03-08 06:51:10|3984.7|3972.7|3986.2|3974.2|3986.2|3974.2|3984.7|3972.7|3
1615186280000|2021-03-08 06:51:20|3986.9|3974.9|3986.7|3974.7|3988.2|3976.2|3986.2|3974.2|4
1615186290000|2021-03-08 06:51:30|3987.7|3975.7|3988.9|3976.9|3988.9|3976.9|3987.7|3975.7|4
1615186300000|2021-03-08 06:51:40|3989.1|3977.1|3989.3|3977.3|3989.6|3977.6|3989.1|3977.1|11
1615186310000|2021-03-08 06:51:50|3989.1|3977.1|3989.3|3977.3|3989.3|3977.3|3988.8|3976.8|0
1615186320000|2021-03-08 06:52:00|3989.1|3977.1|3988.8|3976.8|3989.1|3977.1|3988.8|3976.8|0
1615186330000|2021-03-08 06:52:10|||||||||1
1615186340000|2021-03-08 06:52:20|3988.6|3976.6|3988.1|3976.1|3988.6|3976.6|3988.1|3976.1|0
1615186350000|2021-03-08 06:52:30|3988.6|3976.6|3986.6|3974.6|3988.6|3976.6|3986.6|3974.6|0
1615186360000|2021-03-08 06:52:40|3986.4|3974.4|3986.6|3974.6|3986.6|3974.6|3985.6|3973.6|0
1615186370000|2021-03-08 06:52:50|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|0
1615186380000|2021-03-08 06:53:00|3986.4|3974.4|3985.6|3973.6|3986.4|3974.4|3985.6|3973.6|0
1615186390000|2021-03-08 06:53:10|3985.8|3973.8|3984.8|3972.8|3985.8|3973.8|3982.9|3970.9|0
1615186400000|2021-03-08 06:53:20|3984.6|3972.6|3983.6|3971.6|3984.6|3972.6|3983.4|3971.4|0
1615186410000|2021-03-08 06:53:30|3983.8|3971.8|3984.4|3972.4|3984.4|3972.4|3983.6|3971.6|0
1615186420000|2021-03-08 06:53:40|3983.8|3971.8|3983.1|3971.1|3983.8|3971.8|3983.1|3971.1|0
1615186430000|2021-03-08 06:53:50|3982.6|3970.6|3982.8|3970.8|3982.8|3970.8|3982.6|3970.6|0
1615186440000|2021-03-08 06:54:00|3983.1|3971.1|3984.1|3972.1|3984.1|3972.1|3982.8|3970.8|0
1615186450000|2021-03-08 06:54:10|3984.3|3972.3|3985.3|3973.3|3985.3|3973.3|3984.3|3972.3|0
1615186460000|2021-03-08 06:54:20|3985.1|3973.1|3984.9|3972.9|3985.1|3973.1|3984.9|3972.9|0
1615186470000|2021-03-08 06:54:30|3985.1|3973.1|3985.1|3973.1|3985.3|3973.3|3985.1|3973.1|0
1615186480000|2021-03-08 06:54:40|3984.8|3972.8|3984.6|3972.6|3984.8|3972.8|3984.6|3972.6|0
1615186490000|2021-03-08 06:54:50|3984.4|3972.4|3984.1|3972.1|3984.4|3972.4|3984.1|3972.1|0
1615186500000|2021-03-08 06:55:00|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|0
1615186530000|2021-03-08 06:55:30|3984.6|3972.6|3984.8|3972.8|3984.8|3972.8|3984.6|3972.6|0
1615186540000|2021-03-08 06:55:40|3984.6|3972.6|3984.6|3972.6|3984.6|3972.6|3984.6|3972.6|0
1615186580000|2021-03-08 06:56:20|3984|3972|3984.5|3972.5|3984.5|3972.5|3984|3972|0
1615186600000|2021-03-08 06:56:40|3984|3972|3984|3972|3984|3972|3984|3972|3
1615186610000|2021-03-08 06:56:50|3983.8|3971.8|3983.6|3971.6|3983.8|3971.8|3983.6|3971.6|0
1615186630000|2021-03-08 06:57:10|3984|3972|3984|3972|3984|3972|3984|3972|0
1615186640000|2021-03-08 06:57:20|3983.5|3971.5|3983|3971|3983.5|3971.5|3982.6|3970.6|0
1615186650000|2021-03-08 06:57:30|3982.8|3970.8|3981|3969|3982.8|3970.8|3981|3969|7
1615186660000|2021-03-08 06:57:40|||||||||4
1615186670000|2021-03-08 06:57:50|3980.8|3968.8|3980.5|3968.5|3981|3969|3980.5|3968.5|17
1615186680000|2021-03-08 06:58:00|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1615186690000|2021-03-08 06:58:10|3980.6|3968.6|3981.3|3969.3|3981.3|3969.3|3980.6|3968.6|5
1615186700000|2021-03-08 06:58:20|3981.8|3969.8|3981.8|3969.8|3982|3970|3981.8|3969.8|1
1615186710000|2021-03-08 06:58:30|3982.1|3970.1|3982.3|3970.3|3982.3|3970.3|3982.1|3970.1|0
1615186720000|2021-03-08 06:58:40|3982|3970|3981.8|3969.8|3982|3970|3980.8|3968.8|0
1615186730000|2021-03-08 06:58:50|3981.6|3969.6|3981.8|3969.8|3981.8|3969.8|3981.6|3969.6|0
1615186740000|2021-03-08 06:59:00|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|3981.5|3969.5|0
1615186750000|2021-03-08 06:59:10|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3980|3968|0
1615186760000|2021-03-08 06:59:20|3980|3968|3980.3|3968.3|3980.3|3968.3|3980|3968|0
1615186770000|2021-03-08 06:59:30|3980.8|3968.8|3982|3970|3982.3|3970.3|3980.8|3968.8|0
1615186780000|2021-03-08 06:59:40|3981.8|3969.8|3982.8|3970.8|3982.8|3970.8|3981.3|3969.3|3
1615186790000|2021-03-08 06:59:50|3982.6|3970.6|3980.5|3968.5|3982.6|3970.6|3980|3968|1
1615186800000|2021-03-08 07:00:00|3980.3|3968.3|3980|3968|3980.3|3968.3|3979.5|3967.5|0
1615186810000|2021-03-08 07:00:10|3979.1|3967.1|3977.3|3965.3|3979.1|3967.1|3977.3|3965.3|0
1615186820000|2021-03-08 07:00:20|3977|3965|3976.1|3964.1|3977|3965|3976.1|3964.1|0
1615186830000|2021-03-08 07:00:30|3976.3|3964.3|3975.6|3963.6|3976.3|3964.3|3975.6|3963.6|13
1615186840000|2021-03-08 07:00:40|3975.8|3963.8|3975.6|3963.6|3975.8|3963.8|3975.6|3963.6|0
1615186850000|2021-03-08 07:00:50|3975.3|3963.3|3975.6|3963.6|3975.6|3963.6|3975.3|3963.3|0
1615186860000|2021-03-08 07:01:00|3975.8|3963.8|3975.1|3963.1|3975.8|3963.8|3975.1|3963.1|5
1615186870000|2021-03-08 07:01:10|3974.6|3962.6|3974.7|3962.7|3974.9|3962.9|3974.2|3962.2|15
1615186880000|2021-03-08 07:01:20|3974.6|3962.6|3974.2|3962.2|3974.9|3962.9|3974.2|3962.2|18
1615186890000|2021-03-08 07:01:30|||||||||1
1615186900000|2021-03-08 07:01:40|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|0
1615186910000|2021-03-08 07:01:50|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|3974.7|3962.7|0
1615186920000|2021-03-08 07:02:00|3974.7|3962.7|3973.6|3961.6|3974.9|3962.9|3973.6|3961.6|30
1615186930000|2021-03-08 07:02:10|3973.4|3961.4|3973.1|3961.1|3973.6|3961.6|3972.9|3960.9|0
1615186940000|2021-03-08 07:02:20|3973.4|3961.4|3973.4|3961.4|3973.4|3961.4|3973.4|3961.4|0
1615186950000|2021-03-08 07:02:30|3973.6|3961.6|3972.3|3960.3|3973.6|3961.6|3972.3|3960.3|7
1615186960000|2021-03-08 07:02:40|3972.1|3960.1|3971.8|3959.8|3972.1|3960.1|3971.8|3959.8|0
1615186970000|2021-03-08 07:02:50|3972.3|3960.3|3972.1|3960.1|3972.6|3960.6|3972.1|3960.1|0
1615186980000|2021-03-08 07:03:00|3972.6|3960.6|3974.5|3962.5|3974.5|3962.5|3972.6|3960.6|1
1615186990000|2021-03-08 07:03:10|3974.3|3962.3|3974.5|3962.5|3974.5|3962.5|3974.3|3962.3|0
1615187000000|2021-03-08 07:03:20|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|0
1615187010000|2021-03-08 07:03:30|3972.5|3960.5|3972.3|3960.3|3972.5|3960.5|3972.3|3960.3|4
1615187020000|2021-03-08 07:03:40|3971.8|3959.8|3971.1|3959.1|3971.8|3959.8|3971.1|3959.1|4
1615187030000|2021-03-08 07:03:50|3970.9|3958.9|3968.6|3956.6|3970.9|3958.9|3968.4|3956.4|1
1615187040000|2021-03-08 07:04:00|3967.9|3955.9|3966.3|3954.3|3967.9|3955.9|3965.8|3953.8|0
1615187050000|2021-03-08 07:04:10|3966.6|3954.6|3967.1|3955.1|3967.3|3955.3|3966.6|3954.6|0
1615187060000|2021-03-08 07:04:20|3966.8|3954.8|3968.3|3956.3|3968.3|3956.3|3965.3|3953.3|1
1615187070000|2021-03-08 07:04:30|3968.1|3956.1|3966.3|3954.3|3968.3|3956.3|3966.3|3954.3|0
1615187080000|2021-03-08 07:04:40|3966.6|3954.6|3966.6|3954.6|3966.8|3954.8|3966.6|3954.6|0
1615187090000|2021-03-08 07:04:50|3966.1|3954.1|3968.3|3956.3|3968.3|3956.3|3965.8|3953.8|0
1615187100000|2021-03-08 07:05:00|3967.8|3955.8|3966.3|3954.3|3967.8|3955.8|3966.3|3954.3|0
1615187110000|2021-03-08 07:05:10|3966.1|3954.1|3964.3|3952.3|3966.1|3954.1|3964.3|3952.3|2
1615187120000|2021-03-08 07:05:20|3963.8|3951.8|3964.1|3952.1|3964.8|3952.8|3963.8|3951.8|1
1615187140000|2021-03-08 07:05:40|3963.8|3951.8|3961.6|3949.6|3963.8|3951.8|3961.6|3949.6|1
1615187150000|2021-03-08 07:05:50|3959.8|3947.8|3960.1|3948.1|3960.1|3948.1|3959.8|3947.8|1
1615187160000|2021-03-08 07:06:00|3959.6|3947.6|3959.4|3947.4|3959.6|3947.6|3958.6|3946.6|0
1615187170000|2021-03-08 07:06:10|3959.1|3947.1|3960.6|3948.6|3960.6|3948.6|3959.1|3947.1|0
1615187180000|2021-03-08 07:06:20|3961.1|3949.1|3961.6|3949.6|3961.6|3949.6|3960.9|3948.9|0
1615187190000|2021-03-08 07:06:30|3961.4|3949.4|3961.8|3949.8|3961.8|3949.8|3961.4|3949.4|0
1615187200000|2021-03-08 07:06:40|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|0
1615187210000|2021-03-08 07:06:50|3961.9|3949.9|3964.1|3952.1|3964.1|3952.1|3961.9|3949.9|0
1615187220000|2021-03-08 07:07:00|3963.8|3951.8|3964.3|3952.3|3964.3|3952.3|3962.5|3950.5|5
1615187230000|2021-03-08 07:07:10|3962|3950|3962|3950|3962|3950|3962|3950|3
1615187240000|2021-03-08 07:07:20|3961.5|3949.5|3961.3|3949.3|3961.5|3949.5|3960.8|3948.8|1
1615187250000|2021-03-08 07:07:30|3961.5|3949.5|3962.3|3950.3|3962.8|3950.8|3961.5|3949.5|0
1615187260000|2021-03-08 07:07:40|3962.5|3950.5|3964|3952|3964|3952|3962.5|3950.5|0
1615187290000|2021-03-08 07:08:10|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|0
1615187300000|2021-03-08 07:08:20|3964|3952|3964|3952|3964|3952|3964|3952|0
1615187310000|2021-03-08 07:08:30|3963.8|3951.8|3963.8|3951.8|3964|3952|3963.8|3951.8|0
1615187330000|2021-03-08 07:08:50|3963.6|3951.6|3962.6|3950.6|3963.6|3951.6|3962.6|3950.6|0
1615187350000|2021-03-08 07:09:10|3962.1|3950.1|3963|3951|3963|3951|3961.8|3949.8|1
1615187370000|2021-03-08 07:09:30|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|0
1615187380000|2021-03-08 07:09:40|3963|3951|3962.8|3950.8|3963|3951|3962.8|3950.8|0
1615187390000|2021-03-08 07:09:50|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1615187400000|2021-03-08 07:10:00|3962|3950|3962.3|3950.3|3962.5|3950.5|3962|3950|0
1615187410000|2021-03-08 07:10:10|3963.3|3951.3|3964|3952|3964|3952|3963.3|3951.3|0
1615187420000|2021-03-08 07:10:20|3963.8|3951.8|3963.5|3951.5|3964|3952|3963.5|3951.5|0
1615187430000|2021-03-08 07:10:30|3963.3|3951.3|3962.5|3950.5|3963.3|3951.3|3962.5|3950.5|0
1615187440000|2021-03-08 07:10:40|3962.3|3950.3|3962|3950|3962.3|3950.3|3962|3950|0
1615187450000|2021-03-08 07:10:50|3961.8|3949.8|3961.5|3949.5|3961.8|3949.8|3961.5|3949.5|0
1615187460000|2021-03-08 07:11:00|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1615187470000|2021-03-08 07:11:10|3961|3949|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|0
1615187490000|2021-03-08 07:11:30|3960.1|3948.1|3956.5|3944.5|3960.1|3948.1|3956.5|3944.5|5
1615187500000|2021-03-08 07:11:40|3956.3|3944.3|3954.3|3942.3|3956.3|3944.3|3954.3|3942.3|0
1615187510000|2021-03-08 07:11:50|3956.6|3944.6|3957.1|3945.1|3957.1|3945.1|3956.6|3944.6|1
1615187520000|2021-03-08 07:12:00|3956.3|3944.3|3956.5|3944.5|3956.5|3944.5|3955.6|3943.6|0
1615187530000|2021-03-08 07:12:10|3957.5|3945.5|3955.8|3943.8|3957.5|3945.5|3955.8|3943.8|0
1615187540000|2021-03-08 07:12:20|3956|3944|3955.1|3943.1|3956|3944|3955.1|3943.1|0
1615187570000|2021-03-08 07:12:50|3955.8|3943.8|3956.3|3944.3|3956.3|3944.3|3955.8|3943.8|0
1615187580000|2021-03-08 07:13:00|3955.1|3943.1|3956.3|3944.3|3956.3|3944.3|3955.1|3943.1|0
1615187590000|2021-03-08 07:13:10|3956.8|3944.8|3957.3|3945.3|3957.3|3945.3|3956.8|3944.8|0
1615187600000|2021-03-08 07:13:20|3957.6|3945.6|3954.5|3942.5|3957.8|3945.8|3954.5|3942.5|7
1615187610000|2021-03-08 07:13:30|3955|3943|3954.7|3942.7|3955|3943|3954.7|3942.7|0
1615187620000|2021-03-08 07:13:40|3954.5|3942.5|3954.3|3942.3|3954.5|3942.5|3954.3|3942.3|0
1615187630000|2021-03-08 07:13:50|3953.8|3941.8|3952.5|3940.5|3953.8|3941.8|3952.5|3940.5|0
1615187640000|2021-03-08 07:14:00|3952.3|3940.3|3949.5|3937.5|3952.3|3940.3|3949.5|3937.5|3
1615187650000|2021-03-08 07:14:10|3949.3|3937.3|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|0
1615187660000|2021-03-08 07:14:20|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.3|3936.3|0
1615187670000|2021-03-08 07:14:30|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1615187680000|2021-03-08 07:14:40|3949.5|3937.5|3950|3938|3950|3938|3949.5|3937.5|2
1615187690000|2021-03-08 07:14:50|3949.5|3937.5|3949.5|3937.5|3950|3938|3949.5|3937.5|1
1615187700000|2021-03-08 07:15:00|3948.5|3936.5|3948|3936|3948.5|3936.5|3948|3936|0
1615187710000|2021-03-08 07:15:10|3948.3|3936.3|3947|3935|3948.3|3936.3|3947|3935|4
1615187720000|2021-03-08 07:15:20|3945.5|3933.5|3945.8|3933.8|3945.8|3933.8|3945.5|3933.5|3
1615187730000|2021-03-08 07:15:30|3945.5|3933.5|3944.3|3932.3|3945.5|3933.5|3944.3|3932.3|4
1615187740000|2021-03-08 07:15:40|3944|3932|3943.8|3931.8|3944|3932|3943.8|3931.8|0
1615187750000|2021-03-08 07:15:50|3944|3932|3942.3|3930.3|3944|3932|3942.3|3930.3|0
1615187760000|2021-03-08 07:16:00|3941.3|3929.3|3938.8|3926.8|3942|3930|3938.8|3926.8|2
1615187770000|2021-03-08 07:16:10|3938.3|3926.3|3939|3927|3939|3927|3938.3|3926.3|0
1615187780000|2021-03-08 07:16:20|3939.3|3927.3|3936.3|3924.3|3939.3|3927.3|3935.8|3923.8|3
1615187790000|2021-03-08 07:16:30|3937.4|3925.4|3938.5|3926.5|3938.8|3926.8|3937.4|3925.4|0
1615187800000|2021-03-08 07:16:40|3938|3926|3937.6|3925.6|3938|3926|3937.6|3925.6|0
1615187810000|2021-03-08 07:16:50|3937|3925|3934|3922|3937|3925|3933.7|3921.7|16
1615187820000|2021-03-08 07:17:00|3933.7|3921.7|3931.9|3919.9|3933.7|3921.7|3931.9|3919.9|0
1615187830000|2021-03-08 07:17:10|3932.2|3920.2|3934.7|3922.7|3935.7|3923.7|3932.2|3920.2|1
1615187840000|2021-03-08 07:17:20|3934.2|3922.2|3936|3924|3936|3924|3934.2|3922.2|51
1615187850000|2021-03-08 07:17:30|3935.4|3923.4|3935.5|3923.5|3935.7|3923.7|3935|3923|0
1615187860000|2021-03-08 07:17:40|3935.7|3923.7|3934.7|3922.7|3935.7|3923.7|3934.7|3922.7|0
1615187870000|2021-03-08 07:17:50|3934.4|3922.4|3930.9|3918.9|3934.4|3922.4|3930.7|3918.7|0
1615187880000|2021-03-08 07:18:00|3930.7|3918.7|3931.9|3919.9|3932.2|3920.2|3930.7|3918.7|0
1615187890000|2021-03-08 07:18:10|3931.7|3919.7|3931.4|3919.4|3931.7|3919.7|3931.4|3919.4|0
1615187900000|2021-03-08 07:18:20|3931.2|3919.2|3930.9|3918.9|3931.2|3919.2|3930.9|3918.9|2
1615187910000|2021-03-08 07:18:30|3931.2|3919.2|3931.2|3919.2|3931.4|3919.4|3930.9|3918.9|2
1615187920000|2021-03-08 07:18:40|3931.4|3919.4|3932.7|3920.7|3932.7|3920.7|3931.2|3919.2|0
1615187930000|2021-03-08 07:18:50|3933.2|3921.2|3934.2|3922.2|3934.2|3922.2|3933.2|3921.2|0
1615187940000|2021-03-08 07:19:00|3933.9|3921.9|3933.4|3921.4|3933.9|3921.9|3932.2|3920.2|0
1615187960000|2021-03-08 07:19:20|3933.7|3921.7|3934.2|3922.2|3934.2|3922.2|3933.7|3921.7|0
1615187970000|2021-03-08 07:19:30|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|0
1615187980000|2021-03-08 07:19:40|3934.4|3922.4|3934.2|3922.2|3934.4|3922.4|3934.2|3922.2|0
1615187990000|2021-03-08 07:19:50|3933.7|3921.7|3933.9|3921.9|3933.9|3921.9|3933.7|3921.7|0
1615188000000|2021-03-08 07:20:00|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1615188010000|2021-03-08 07:20:10|3934.7|3922.7|3940.9|3928.9|3940.9|3928.9|3934.7|3922.7|1
1615188020000|2021-03-08 07:20:20|3941.6|3929.6|3942.4|3930.4|3942.6|3930.6|3940.7|3928.7|0
1615188030000|2021-03-08 07:20:30|3942.7|3930.7|3942.9|3930.9|3942.9|3930.9|3942.7|3930.7|1
1615188040000|2021-03-08 07:20:40|3943.7|3931.7|3943.9|3931.9|3943.9|3931.9|3942.7|3930.7|0
1615188050000|2021-03-08 07:20:50|3944.2|3932.2|3943.9|3931.9|3944.2|3932.2|3943.9|3931.9|0
1615188060000|2021-03-08 07:21:00|3943.4|3931.4|3942.7|3930.7|3943.7|3931.7|3942.7|3930.7|0
1615188070000|2021-03-08 07:21:10|3941.9|3929.9|3940.9|3928.9|3941.9|3929.9|3940.9|3928.9|0
1615188080000|2021-03-08 07:21:20|3939.9|3927.9|3941.4|3929.4|3941.4|3929.4|3939.2|3927.2|0
1615188090000|2021-03-08 07:21:30|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|0
1615188100000|2021-03-08 07:21:40|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1615188110000|2021-03-08 07:21:50|3941.2|3929.2|3940.4|3928.4|3941.2|3929.2|3940.4|3928.4|0
1615188120000|2021-03-08 07:22:00|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1615188150000|2021-03-08 07:22:30|3940.2|3928.2|3938.7|3926.7|3940.2|3928.2|3938.7|3926.7|0
1615188160000|2021-03-08 07:22:40|3938.2|3926.2|3937.2|3925.2|3938.2|3926.2|3937.2|3925.2|0
1615188170000|2021-03-08 07:22:50|3936.9|3924.9|3937.2|3925.2|3937.2|3925.2|3936.9|3924.9|0
1615188180000|2021-03-08 07:23:00|3936.9|3924.9|3937.7|3925.7|3937.7|3925.7|3936.9|3924.9|0
1615188190000|2021-03-08 07:23:10|3937.9|3925.9|3939.4|3927.4|3939.4|3927.4|3937.9|3925.9|0
1615188200000|2021-03-08 07:23:20|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|0
1615188250000|2021-03-08 07:24:10|3938.3|3926.3|3940.1|3928.1|3940.1|3928.1|3938.3|3926.3|2
1615188260000|2021-03-08 07:24:20|3940.3|3928.3|3941.1|3929.1|3941.1|3929.1|3938.9|3926.9|0
1615188270000|2021-03-08 07:24:30|3941.4|3929.4|3940.1|3928.1|3941.4|3929.4|3940.1|3928.1|0
1615188290000|2021-03-08 07:24:50|3940.4|3928.4|3938.6|3926.6|3940.6|3928.6|3938.6|3926.6|0
1615188300000|2021-03-08 07:25:00|3938.3|3926.3|3935.6|3923.6|3938.3|3926.3|3935.6|3923.6|0
1615188310000|2021-03-08 07:25:10|3935.1|3923.1|3932.8|3920.8|3935.3|3923.3|3932.8|3920.8|0
1615188320000|2021-03-08 07:25:20|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1615188330000|2021-03-08 07:25:30|3932.1|3920.1|3930.6|3918.6|3932.1|3920.1|3930.6|3918.6|0
1615188340000|2021-03-08 07:25:40|3931.3|3919.3|3931.4|3919.4|3931.9|3919.9|3931.3|3919.3|0
1615188350000|2021-03-08 07:25:50|3930.9|3918.9|3934.1|3922.1|3934.1|3922.1|3930.6|3918.6|0
1615188360000|2021-03-08 07:26:00|3934.4|3922.4|3935.1|3923.1|3935.1|3923.1|3934.1|3922.1|0
1615188370000|2021-03-08 07:26:10|3934.8|3922.8|3936.6|3924.6|3936.6|3924.6|3934.8|3922.8|0
1615188390000|2021-03-08 07:26:30|3937.3|3925.3|3938.8|3926.8|3938.8|3926.8|3937.3|3925.3|0
1615188400000|2021-03-08 07:26:40|3938.6|3926.6|3939.1|3927.1|3939.1|3927.1|3938.6|3926.6|0
1615188410000|2021-03-08 07:26:50|3939.4|3927.4|3939.6|3927.6|3939.6|3927.6|3939.4|3927.4|0
1615188420000|2021-03-08 07:27:00|3939.9|3927.9|3938.1|3926.1|3940.6|3928.6|3938.1|3926.1|0
1615188430000|2021-03-08 07:27:10|3938.6|3926.6|3938.1|3926.1|3938.6|3926.6|3938.1|3926.1|0
1615188440000|2021-03-08 07:27:20|3937.9|3925.9|3937.6|3925.6|3938.1|3926.1|3937.6|3925.6|0
1615188480000|2021-03-08 07:28:00|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1615188510000|2021-03-08 07:28:30|3934.9|3922.9|3935.9|3923.9|3936.6|3924.6|3934.9|3922.9|7
1615188520000|2021-03-08 07:28:40|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1615188530000|2021-03-08 07:28:50|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1615188560000|2021-03-08 07:29:20|3938.4|3926.4|3938.6|3926.6|3938.6|3926.6|3938.4|3926.4|0
1615188590000|2021-03-08 07:29:50|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|19
1615188600000|2021-03-08 07:30:00|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1615188610000|2021-03-08 07:30:10|3939.4|3927.4|3939.9|3927.9|3940.1|3928.1|3939.4|3927.4|0
1615188620000|2021-03-08 07:30:20|3939.1|3927.1|3938.6|3926.6|3939.1|3927.1|3938.6|3926.6|0
1615188650000|2021-03-08 07:30:50|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1615188660000|2021-03-08 07:31:00|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|0
1615188670000|2021-03-08 07:31:10|3939.4|3927.4|3938.4|3926.4|3939.4|3927.4|3938.4|3926.4|0
1615188680000|2021-03-08 07:31:20|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1615188690000|2021-03-08 07:31:30|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|0
1615188700000|2021-03-08 07:31:40|3939.1|3927.1|3938.9|3926.9|3939.1|3927.1|3938.9|3926.9|0
1615188710000|2021-03-08 07:31:50|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1615188730000|2021-03-08 07:32:10|3938.4|3926.4|3937.6|3925.6|3938.4|3926.4|3937.6|3925.6|0
1615188750000|2021-03-08 07:32:30|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1615188760000|2021-03-08 07:32:40|3937.6|3925.6|3937.4|3925.4|3937.9|3925.9|3937.4|3925.4|0
1615188770000|2021-03-08 07:32:50|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|0
1615188780000|2021-03-08 07:33:00|3936.1|3924.1|3937.1|3925.1|3937.1|3925.1|3936.1|3924.1|0
1615188790000|2021-03-08 07:33:10|3936.6|3924.6|3937.9|3925.9|3937.9|3925.9|3936.6|3924.6|0
1615188800000|2021-03-08 07:33:20|3938.6|3926.6|3939.4|3927.4|3939.4|3927.4|3938.6|3926.6|0
1615188810000|2021-03-08 07:33:30|3939.6|3927.6|3939.3|3927.3|3939.6|3927.6|3939.3|3927.3|0
1615188820000|2021-03-08 07:33:40|3938.9|3926.9|3939.6|3927.6|3939.6|3927.6|3938.9|3926.9|0
1615188830000|2021-03-08 07:33:50|3940.1|3928.1|3940.6|3928.6|3940.9|3928.9|3940.1|3928.1|0
1615188840000|2021-03-08 07:34:00|3940.9|3928.9|3944.9|3932.9|3944.9|3932.9|3940.9|3928.9|0
1615188850000|2021-03-08 07:34:10|3945.1|3933.1|3946.3|3934.3|3946.3|3934.3|3945.1|3933.1|4
1615188860000|2021-03-08 07:34:20|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|1
1615188870000|2021-03-08 07:34:30|3946.8|3934.8|3946.3|3934.3|3946.8|3934.8|3946.3|3934.3|0
1615188890000|2021-03-08 07:34:50|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|2
1615188900000|2021-03-08 07:35:00|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|1
1615188910000|2021-03-08 07:35:10|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|3948.1|3936.1|0
1615188920000|2021-03-08 07:35:20|3948.6|3936.6|3950.6|3938.6|3950.6|3938.6|3948.6|3936.6|0
1615188930000|2021-03-08 07:35:30|3951.3|3939.3|3951.6|3939.6|3951.6|3939.6|3951.3|3939.3|0
1615188940000|2021-03-08 07:35:40|3951.3|3939.3|3950.8|3938.8|3951.6|3939.6|3949.8|3937.8|0
1615188950000|2021-03-08 07:35:50|3950.6|3938.6|3950.8|3938.8|3951.8|3939.8|3950.6|3938.6|3
1615188960000|2021-03-08 07:36:00|3950.3|3938.3|3949.8|3937.8|3950.8|3938.8|3949.8|3937.8|0
1615188970000|2021-03-08 07:36:10|3950.3|3938.3|3950.8|3938.8|3950.8|3938.8|3950.3|3938.3|0
1615188980000|2021-03-08 07:36:20|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1615188990000|2021-03-08 07:36:30|3951.4|3939.4|3950.9|3938.9|3951.4|3939.4|3950.9|3938.9|0
1615189000000|2021-03-08 07:36:40|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.2|3939.2|0
1615189010000|2021-03-08 07:36:50|3950.9|3938.9|3951.4|3939.4|3951.4|3939.4|3950.9|3938.9|0
1615189020000|2021-03-08 07:37:00|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1615189040000|2021-03-08 07:37:20|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|3951.4|3939.4|0
1615189050000|2021-03-08 07:37:30|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1615189060000|2021-03-08 07:37:40|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|3950.7|3938.7|0
1615189080000|2021-03-08 07:38:00|3950.6|3938.6|3950|3938|3950.6|3938.6|3949.9|3937.9|3
1615189090000|2021-03-08 07:38:10|3948.9|3936.9|3948.4|3936.4|3948.9|3936.9|3948.4|3936.4|2
1615189100000|2021-03-08 07:38:20|3948.6|3936.6|3948.4|3936.4|3948.6|3936.6|3948.4|3936.4|0
1615189110000|2021-03-08 07:38:30|3948.6|3936.6|3948.9|3936.9|3948.9|3936.9|3948.6|3936.6|0
1615189160000|2021-03-08 07:39:20|3948.4|3936.4|3948.2|3936.2|3948.4|3936.4|3948.2|3936.2|0
1615189170000|2021-03-08 07:39:30|3948|3936|3948|3936|3948|3936|3947.7|3935.7|0
1615189190000|2021-03-08 07:39:50|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.2|3936.2|0
1615189200000|2021-03-08 07:40:00|3948.4|3936.4|3949.4|3937.4|3949.4|3937.4|3948.4|3936.4|0
1615189210000|2021-03-08 07:40:10|3950.1|3938.1|3950.9|3938.9|3950.9|3938.9|3950.1|3938.1|0
1615189220000|2021-03-08 07:40:20|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|0
1615189230000|2021-03-08 07:40:30|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|0
1615189270000|2021-03-08 07:41:10|3950.4|3938.4|3952|3940|3952|3940|3950.4|3938.4|6
1615189280000|2021-03-08 07:41:20|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|1
1615189300000|2021-03-08 07:41:40|3951.4|3939.4|3951.7|3939.7|3951.7|3939.7|3951.4|3939.4|0
1615189310000|2021-03-08 07:41:50|3951.9|3939.9|3953.9|3941.9|3953.9|3941.9|3951.9|3939.9|0
1615189320000|2021-03-08 07:42:00|3954.6|3942.6|3954.1|3942.1|3954.6|3942.6|3954.1|3942.1|0
1615189330000|2021-03-08 07:42:10|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|2
1615189340000|2021-03-08 07:42:20|3953.7|3941.7|3954.1|3942.1|3954.1|3942.1|3953.7|3941.7|0
1615189350000|2021-03-08 07:42:30|3954.4|3942.4|3954.9|3942.9|3954.9|3942.9|3954.4|3942.4|10
1615189360000|2021-03-08 07:42:40|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|0
1615189370000|2021-03-08 07:42:50|3953.9|3941.9|3953.9|3941.9|3954.2|3942.2|3953.9|3941.9|0
1615189380000|2021-03-08 07:43:00|3954.1|3942.1|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|0
1615189390000|2021-03-08 07:43:10|3954.4|3942.4|3954.1|3942.1|3954.4|3942.4|3953.9|3941.9|0
1615189400000|2021-03-08 07:43:20|3953.9|3941.9|3954.1|3942.1|3954.1|3942.1|3953.7|3941.7|0
1615189410000|2021-03-08 07:43:30|3953.9|3941.9|3953.7|3941.7|3953.9|3941.9|3953.7|3941.7|0
1615189420000|2021-03-08 07:43:40|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1615189430000|2021-03-08 07:43:50|3952.9|3940.9|3951.7|3939.7|3952.9|3940.9|3951.7|3939.7|0
1615189440000|2021-03-08 07:44:00|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1615189450000|2021-03-08 07:44:10|3951.9|3939.9|3952.4|3940.4|3952.4|3940.4|3951.9|3939.9|0
1615189460000|2021-03-08 07:44:20|3951.9|3939.9|3952.2|3940.2|3952.2|3940.2|3951.9|3939.9|0
1615189470000|2021-03-08 07:44:30|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|0
1615189480000|2021-03-08 07:44:40|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1615189490000|2021-03-08 07:44:50|3953.7|3941.7|3953.9|3941.9|3953.9|3941.9|3953.7|3941.7|0
1615189510000|2021-03-08 07:45:10|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1615189550000|2021-03-08 07:45:50|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|0
1615189560000|2021-03-08 07:46:00|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|0
1615189580000|2021-03-08 07:46:20|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|0
1615189610000|2021-03-08 07:46:50|3954.2|3942.2|3954.1|3942.1|3954.2|3942.2|3953.4|3941.4|6
1615189620000|2021-03-08 07:47:00|3954.6|3942.6|3955.8|3943.8|3955.8|3943.8|3954.6|3942.6|6
1615189630000|2021-03-08 07:47:10|3957.4|3945.4|3958.6|3946.6|3958.6|3946.6|3957.4|3945.4|8
1615189640000|2021-03-08 07:47:20|3959.1|3947.1|3961.3|3949.3|3961.3|3949.3|3959.1|3947.1|2
1615189650000|2021-03-08 07:47:30|3964.1|3952.1|3965.3|3953.3|3965.4|3953.4|3963.4|3951.4|3
1615189660000|2021-03-08 07:47:40|3965.8|3953.8|3967.3|3955.3|3967.3|3955.3|3965.8|3953.8|4
1615189670000|2021-03-08 07:47:50|3967|3955|3967.3|3955.3|3968.3|3956.3|3967|3955|2
1615189680000|2021-03-08 07:48:00|3966.5|3954.5|3964.1|3952.1|3966.5|3954.5|3963.9|3951.9|2
1615189690000|2021-03-08 07:48:10|3964.3|3952.3|3965.5|3953.5|3965.5|3953.5|3964.1|3952.1|0
1615189700000|2021-03-08 07:48:20|3965.8|3953.8|3965.6|3953.6|3966.1|3954.1|3965.6|3953.6|0
1615189710000|2021-03-08 07:48:30|3966.1|3954.1|3966.1|3954.1|3966.3|3954.3|3966.1|3954.1|0
1615189720000|2021-03-08 07:48:40|3966.4|3954.4|3966.6|3954.6|3967.6|3955.6|3966.4|3954.4|0
1615189730000|2021-03-08 07:48:50|3966.9|3954.9|3967.1|3955.1|3968.1|3956.1|3966.9|3954.9|1
1615189740000|2021-03-08 07:49:00|3966.9|3954.9|3967.1|3955.1|3967.1|3955.1|3966.9|3954.9|0
1615189760000|2021-03-08 07:49:20|3967.3|3955.3|3968.3|3956.3|3968.3|3956.3|3967.3|3955.3|0
1615189770000|2021-03-08 07:49:30|3968.9|3956.9|3969.3|3957.3|3969.3|3957.3|3968.9|3956.9|1
1615189780000|2021-03-08 07:49:40|3970.3|3958.3|3971.1|3959.1|3971.3|3959.3|3970.3|3958.3|4
1615189790000|2021-03-08 07:49:50|3971.4|3959.4|3972.9|3960.9|3972.9|3960.9|3971.4|3959.4|0
1615189800000|2021-03-08 07:50:00|3973.1|3961.1|3972.9|3960.9|3973.4|3961.4|3972.4|3960.4|0
1615189810000|2021-03-08 07:50:10|3971.9|3959.9|3970.4|3958.4|3971.9|3959.9|3970.4|3958.4|0
1615189820000|2021-03-08 07:50:20|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|0
1615189830000|2021-03-08 07:50:30|3970.7|3958.7|3969.4|3957.4|3970.7|3958.7|3968.9|3956.9|0
1615189840000|2021-03-08 07:50:40|3968.9|3956.9|3967.9|3955.9|3968.9|3956.9|3967.6|3955.6|0
1615189850000|2021-03-08 07:50:50|3965.9|3953.9|3966.4|3954.4|3966.4|3954.4|3965.9|3953.9|0
1615189860000|2021-03-08 07:51:00|3965.9|3953.9|3965.6|3953.6|3965.9|3953.9|3965.4|3953.4|0
1615189870000|2021-03-08 07:51:10|3965.4|3953.4|3964.9|3952.9|3965.4|3953.4|3964.9|3952.9|0
1615189880000|2021-03-08 07:51:20|3965.1|3953.1|3964.9|3952.9|3965.1|3953.1|3964.9|3952.9|0
1615189890000|2021-03-08 07:51:30|3965.1|3953.1|3966.4|3954.4|3966.4|3954.4|3965.1|3953.1|0
1615189900000|2021-03-08 07:51:40|3965.9|3953.9|3966.1|3954.1|3966.1|3954.1|3965.9|3953.9|0
1615189910000|2021-03-08 07:51:50|3966.6|3954.6|3966.9|3954.9|3966.9|3954.9|3966.6|3954.6|0
1615189930000|2021-03-08 07:52:10|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|0
1615189950000|2021-03-08 07:52:30|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1615189960000|2021-03-08 07:52:40|3965.4|3953.4|3965.4|3953.4|3965.9|3953.9|3965.4|3953.4|0
1615189970000|2021-03-08 07:52:50|||||||||1
1615190010000|2021-03-08 07:53:30|3964.9|3952.9|3963.4|3951.4|3964.9|3952.9|3963.4|3951.4|0
1615190020000|2021-03-08 07:53:40|3963.1|3951.1|3962.9|3950.9|3963.1|3951.1|3962.9|3950.9|0
1615190030000|2021-03-08 07:53:50|3962.6|3950.6|3962.1|3950.1|3962.6|3950.6|3961.9|3949.9|0
1615190050000|2021-03-08 07:54:10|3961.8|3949.8|3960.6|3948.6|3961.8|3949.8|3959.9|3947.9|0
1615190060000|2021-03-08 07:54:20|3960.9|3948.9|3962.1|3950.1|3962.1|3950.1|3960.9|3948.9|0
1615190070000|2021-03-08 07:54:30|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|0
1615190080000|2021-03-08 07:54:40|3963.6|3951.6|3964.1|3952.1|3964.1|3952.1|3963.6|3951.6|0
1615190090000|2021-03-08 07:54:50|3963.9|3951.9|3964.1|3952.1|3964.1|3952.1|3963.9|3951.9|0
1615190100000|2021-03-08 07:55:00|3963.9|3951.9|3963.4|3951.4|3963.9|3951.9|3963.4|3951.4|0
1615190120000|2021-03-08 07:55:20|3963.1|3951.1|3961.9|3949.9|3963.1|3951.1|3961.9|3949.9|0
1615190140000|2021-03-08 07:55:40|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|0
1615190150000|2021-03-08 07:55:50|3960.6|3948.6|3957.4|3945.4|3960.6|3948.6|3957.4|3945.4|0
1615190160000|2021-03-08 07:56:00|3957.6|3945.6|3958.4|3946.4|3958.9|3946.9|3957.4|3945.4|0
1615190170000|2021-03-08 07:56:10|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1615190180000|2021-03-08 07:56:20|3958.1|3946.1|3957.9|3945.9|3958.1|3946.1|3957.9|3945.9|0
1615190190000|2021-03-08 07:56:30|3958.1|3946.1|3958.4|3946.4|3958.6|3946.6|3958.1|3946.1|2
1615190200000|2021-03-08 07:56:40|3958.6|3946.6|3958.9|3946.9|3958.9|3946.9|3958.6|3946.6|0
1615190210000|2021-03-08 07:56:50|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|0
1615190220000|2021-03-08 07:57:00|3959.4|3947.4|3958.1|3946.1|3959.4|3947.4|3958.1|3946.1|0
1615190230000|2021-03-08 07:57:10|3957.9|3945.9|3957.1|3945.1|3957.9|3945.9|3957.1|3945.1|0
1615190260000|2021-03-08 07:57:40|3957.4|3945.4|3957.9|3945.9|3957.9|3945.9|3957.4|3945.4|0
1615190270000|2021-03-08 07:57:50|3959.1|3947.1|3961.4|3949.4|3962.9|3950.9|3959.1|3947.1|0
1615190280000|2021-03-08 07:58:00|3961.1|3949.1|3960.4|3948.4|3961.1|3949.1|3960.4|3948.4|0
1615190300000|2021-03-08 07:58:20|3960.6|3948.6|3960.9|3948.9|3960.9|3948.9|3960.6|3948.6|0
1615190310000|2021-03-08 07:58:30|3961.1|3949.1|3961.4|3949.4|3961.4|3949.4|3961.1|3949.1|0
1615190330000|2021-03-08 07:58:50|3961.6|3949.6|3961.9|3949.9|3961.9|3949.9|3961.6|3949.6|0
1615190340000|2021-03-08 07:59:00|3962.1|3950.1|3964.6|3952.6|3964.6|3952.6|3962.1|3950.1|0
1615190350000|2021-03-08 07:59:10|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|0
1615190360000|2021-03-08 07:59:20|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.4|3953.4|0
1615190370000|2021-03-08 07:59:30|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|0
1615190380000|2021-03-08 07:59:40|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1615190400000|2021-03-08 08:00:00|3966.6|3954.6|3966.4|3954.4|3966.9|3954.9|3965.6|3953.6|0
1615190420000|2021-03-08 08:00:20|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|0
1615190440000|2021-03-08 08:00:40|3966.4|3954.4|3965.6|3953.6|3966.4|3954.4|3965.4|3953.4|0
1615190450000|2021-03-08 08:00:50|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1615190460000|2021-03-08 08:01:00|3966.1|3954.1|3966.4|3954.4|3966.4|3954.4|3966.1|3954.1|0
1615190470000|2021-03-08 08:01:10|3966.9|3954.9|3969.1|3957.1|3969.1|3957.1|3966.9|3954.9|0
1615190480000|2021-03-08 08:01:20|3969.6|3957.6|3970.6|3958.6|3970.8|3958.8|3969.6|3957.6|1
1615190490000|2021-03-08 08:01:30|3970.1|3958.1|3969.3|3957.3|3970.1|3958.1|3969.3|3957.3|0
1615190500000|2021-03-08 08:01:40|3969.1|3957.1|3968.1|3956.1|3969.1|3957.1|3968.1|3956.1|0
1615190510000|2021-03-08 08:01:50|3968.3|3956.3|3967.6|3955.6|3968.3|3956.3|3967.3|3955.3|0
1615190520000|2021-03-08 08:02:00|3968.1|3956.1|3969.3|3957.3|3969.3|3957.3|3968.1|3956.1|0
1615190540000|2021-03-08 08:02:20|3969.8|3957.8|3969.6|3957.6|3969.8|3957.8|3969.6|3957.6|0
1615190550000|2021-03-08 08:02:30|3969.3|3957.3|3966.1|3954.1|3969.3|3957.3|3966.1|3954.1|0
1615190560000|2021-03-08 08:02:40|3965.8|3953.8|3965.6|3953.6|3965.8|3953.8|3965.6|3953.6|0
1615190570000|2021-03-08 08:02:50|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3964.8|3952.8|0
1615190600000|2021-03-08 08:03:20|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|0
1615190610000|2021-03-08 08:03:30|3966.1|3954.1|3968.1|3956.1|3968.1|3956.1|3966.1|3954.1|0
1615190620000|2021-03-08 08:03:40|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.3|3955.3|0
1615190630000|2021-03-08 08:03:50|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1615190640000|2021-03-08 08:04:00|3967.3|3955.3|3966.6|3954.6|3967.3|3955.3|3966.6|3954.6|0
1615190660000|2021-03-08 08:04:20|3966.8|3954.8|3967.6|3955.6|3967.6|3955.6|3966.8|3954.8|0
1615190670000|2021-03-08 08:04:30|3967.8|3955.8|3967.1|3955.1|3967.8|3955.8|3967.1|3955.1|0
1615190680000|2021-03-08 08:04:40|3966.8|3954.8|3967.1|3955.1|3967.1|3955.1|3966.8|3954.8|0
1615190690000|2021-03-08 08:04:50|3967.8|3955.8|3967.6|3955.6|3967.8|3955.8|3967.6|3955.6|0
1615190700000|2021-03-08 08:05:00|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1615190710000|2021-03-08 08:05:10|3966.3|3954.3|3966.6|3954.6|3966.6|3954.6|3966.3|3954.3|0
1615190720000|2021-03-08 08:05:20|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|0
1615190730000|2021-03-08 08:05:30|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1615190740000|2021-03-08 08:05:40|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1615190750000|2021-03-08 08:05:50|3965.6|3953.6|3966.3|3954.3|3966.3|3954.3|3965.6|3953.6|0
1615190760000|2021-03-08 08:06:00|3966.1|3954.1|3965.9|3953.9|3966.1|3954.1|3965.9|3953.9|0
1615190800000|2021-03-08 08:06:40|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1615190810000|2021-03-08 08:06:50|3965.6|3953.6|3966.3|3954.3|3966.3|3954.3|3965.6|3953.6|0
1615190820000|2021-03-08 08:07:00|3966.1|3954.1|3966.3|3954.3|3966.3|3954.3|3966.1|3954.1|0
1615190850000|2021-03-08 08:07:30|3965.9|3953.9|3964.4|3952.4|3965.9|3953.9|3964.4|3952.4|0
1615190860000|2021-03-08 08:07:40|3963.8|3951.8|3963.3|3951.3|3963.8|3951.8|3963.3|3951.3|0
1615190870000|2021-03-08 08:07:50|3963.1|3951.1|3962.1|3950.1|3963.1|3951.1|3962.1|3950.1|0
1615190880000|2021-03-08 08:08:00|3961.4|3949.4|3960.1|3948.1|3961.4|3949.4|3960.1|3948.1|0
1615190890000|2021-03-08 08:08:10|3960.3|3948.3|3964.6|3952.6|3964.6|3952.6|3960.3|3948.3|0
1615190900000|2021-03-08 08:08:20|3964.1|3952.1|3963.1|3951.1|3964.1|3952.1|3963.1|3951.1|0
1615190910000|2021-03-08 08:08:30|3962.9|3950.9|3962.1|3950.1|3962.9|3950.9|3962.1|3950.1|0
1615190920000|2021-03-08 08:08:40|3961.6|3949.6|3960.1|3948.1|3961.6|3949.6|3960.1|3948.1|0
1615190930000|2021-03-08 08:08:50|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.1|3948.1|0
1615190940000|2021-03-08 08:09:00|3960.1|3948.1|3960.3|3948.3|3960.3|3948.3|3960.1|3948.1|0
1615190950000|2021-03-08 08:09:10|3960.1|3948.1|3959.3|3947.3|3960.3|3948.3|3959.3|3947.3|0
1615190960000|2021-03-08 08:09:20|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3958.3|3946.3|0
1615190970000|2021-03-08 08:09:30|3959.3|3947.3|3959.6|3947.6|3960.1|3948.1|3959.3|3947.3|0
1615190980000|2021-03-08 08:09:40|||||||||6
1615190990000|2021-03-08 08:09:50|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|0
1615191020000|2021-03-08 08:10:20|3959|3947|3959.3|3947.3|3959.3|3947.3|3959|3947|0
1615191030000|2021-03-08 08:10:30|3959.1|3947.1|3956.6|3944.6|3959.3|3947.3|3956.6|3944.6|1
1615191040000|2021-03-08 08:10:40|3955.4|3943.4|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|0
1615191050000|2021-03-08 08:10:50|3956.6|3944.6|3956.1|3944.1|3956.8|3944.8|3956.1|3944.1|0
1615191060000|2021-03-08 08:11:00|3955.9|3943.9|3952.8|3940.8|3955.9|3943.9|3952.8|3940.8|8
1615191070000|2021-03-08 08:11:10|3952.1|3940.1|3953.8|3941.8|3953.8|3941.8|3952.1|3940.1|0
1615191080000|2021-03-08 08:11:20|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|3954.1|3942.1|0
1615191090000|2021-03-08 08:11:30|3953.8|3941.8|3953.1|3941.1|3953.8|3941.8|3953.1|3941.1|0
1615191100000|2021-03-08 08:11:40|3952.8|3940.8|3953.1|3941.1|3953.1|3941.1|3952.8|3940.8|0
1615191110000|2021-03-08 08:11:50|3952.8|3940.8|3953.1|3941.1|3953.1|3941.1|3952.6|3940.6|0
1615191120000|2021-03-08 08:12:00|3953|3941|3952.1|3940.1|3953|3941|3952.1|3940.1|0
1615191130000|2021-03-08 08:12:10|3952.3|3940.3|3952.3|3940.3|3952.5|3940.5|3952.1|3940.1|0
1615191140000|2021-03-08 08:12:20|3952.6|3940.6|3954|3942|3954|3942|3952.6|3940.6|0
1615191150000|2021-03-08 08:12:30|3955|3943|3955|3943|3955|3943|3955|3943|0
1615191160000|2021-03-08 08:12:40|3954.8|3942.8|3954.8|3942.8|3955.5|3943.5|3954.3|3942.3|0
1615191170000|2021-03-08 08:12:50|3954.5|3942.5|3954|3942|3954.5|3942.5|3953.8|3941.8|0
1615191180000|2021-03-08 08:13:00|3954.3|3942.3|3955|3943|3955.3|3943.3|3954.3|3942.3|0
1615191190000|2021-03-08 08:13:10|3954.8|3942.8|3954.3|3942.3|3955|3943|3954.3|3942.3|0
1615191200000|2021-03-08 08:13:20|3954.6|3942.6|3955.8|3943.8|3955.8|3943.8|3954.6|3942.6|0
1615191220000|2021-03-08 08:13:40|3957.1|3945.1|3956|3944|3958.5|3946.5|3956|3944|0
1615191230000|2021-03-08 08:13:50|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|0
1615191240000|2021-03-08 08:14:00|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1615191260000|2021-03-08 08:14:20|3958.6|3946.6|3960.8|3948.8|3960.8|3948.8|3958.6|3946.6|1
1615191270000|2021-03-08 08:14:30|3961.3|3949.3|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|0
1615191280000|2021-03-08 08:14:40|3961|3949|3961|3949|3961|3949|3961|3949|0
1615191290000|2021-03-08 08:14:50|3960.8|3948.8|3960.5|3948.5|3960.8|3948.8|3960.5|3948.5|0
1615191300000|2021-03-08 08:15:00|3961|3949|3962.8|3950.8|3962.8|3950.8|3960.3|3948.3|0
1615191310000|2021-03-08 08:15:10|3964|3952|3964.3|3952.3|3964.3|3952.3|3964|3952|0
1615191320000|2021-03-08 08:15:20|3966.5|3954.5|3964.8|3952.8|3967.3|3955.3|3961.3|3949.3|7
1615191330000|2021-03-08 08:15:30|3965.3|3953.3|3965.1|3953.1|3965.6|3953.6|3965.1|3953.1|0
1615191340000|2021-03-08 08:15:40|3965.6|3953.6|3964.1|3952.1|3965.6|3953.6|3962.6|3950.6|0
1615191350000|2021-03-08 08:15:50|3963.8|3951.8|3963.3|3951.3|3964.1|3952.1|3963.3|3951.3|89
1615191360000|2021-03-08 08:16:00|3963.8|3951.8|3962.8|3950.8|3963.8|3951.8|3962.8|3950.8|0
1615191370000|2021-03-08 08:16:10|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|0
1615191380000|2021-03-08 08:16:20|3962|3950|3962.8|3950.8|3963|3951|3962|3950|0
1615191390000|2021-03-08 08:16:30|3963|3951|3963|3951|3963|3951|3963|3951|0
1615191400000|2021-03-08 08:16:40|3963.3|3951.3|3963|3951|3963.3|3951.3|3963|3951|0
1615191410000|2021-03-08 08:16:50|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|0
1615191420000|2021-03-08 08:17:00|3963|3951|3963|3951|3963|3951|3963|3951|0
1615191460000|2021-03-08 08:17:40|3962.8|3950.8|3963|3951|3963|3951|3962.8|3950.8|0
1615191470000|2021-03-08 08:17:50|3962.8|3950.8|3963.5|3951.5|3963.5|3951.5|3962.8|3950.8|0
1615191480000|2021-03-08 08:18:00|3963.3|3951.3|3960.8|3948.8|3963.3|3951.3|3960.8|3948.8|0
1615191500000|2021-03-08 08:18:20|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1615191510000|2021-03-08 08:18:30|3959|3947|3958.8|3946.8|3959|3947|3958.3|3946.3|1
1615191520000|2021-03-08 08:18:40|3959|3947|3959.8|3947.8|3959.8|3947.8|3959|3947|0
1615191530000|2021-03-08 08:18:50|3959.6|3947.6|3958.8|3946.8|3959.6|3947.6|3958.8|3946.8|0
1615191570000|2021-03-08 08:19:30|3957.8|3945.8|3956.3|3944.3|3957.8|3945.8|3956.3|3944.3|0
1615191580000|2021-03-08 08:19:40|3955.8|3943.8|3954.5|3942.5|3955.8|3943.8|3954.5|3942.5|0
1615191590000|2021-03-08 08:19:50|3954.8|3942.8|3954.5|3942.5|3954.8|3942.8|3954.5|3942.5|0
1615191600000|2021-03-08 08:20:00|3954.8|3942.8|3955.8|3943.8|3955.8|3943.8|3954.8|3942.8|0
1615191610000|2021-03-08 08:20:10|3955.5|3943.5|3955.3|3943.3|3955.5|3943.5|3955.3|3943.3|0
1615191620000|2021-03-08 08:20:20|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|0
1615191630000|2021-03-08 08:20:30|3955.3|3943.3|3954.3|3942.3|3955.3|3943.3|3954.3|3942.3|0
1615191640000|2021-03-08 08:20:40|3954.5|3942.5|3954.8|3942.8|3954.8|3942.8|3954.3|3942.3|0
1615191650000|2021-03-08 08:20:50|3955.3|3943.3|3956|3944|3956|3944|3955.3|3943.3|0
1615191660000|2021-03-08 08:21:00|3956.3|3944.3|3955.5|3943.5|3956.3|3944.3|3955.5|3943.5|0
1615191670000|2021-03-08 08:21:10|3957|3945|3957|3945|3957|3945|3957|3945|0
1615191680000|2021-03-08 08:21:20|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|0
1615191690000|2021-03-08 08:21:30|3956.8|3944.8|3956.5|3944.5|3956.8|3944.8|3956.5|3944.5|0
1615191700000|2021-03-08 08:21:40|3956.8|3944.8|3957.3|3945.3|3957.3|3945.3|3956.8|3944.8|0
1615191720000|2021-03-08 08:22:00|||||||||1
1615191730000|2021-03-08 08:22:10|3956.8|3944.8|3956.5|3944.5|3956.8|3944.8|3956.5|3944.5|0
1615191740000|2021-03-08 08:22:20|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|0
1615191750000|2021-03-08 08:22:30|3958.2|3946.2|3958.5|3946.5|3958.5|3946.5|3958.2|3946.2|0
1615191770000|2021-03-08 08:22:50|3958.7|3946.7|3960.7|3948.7|3960.7|3948.7|3958.7|3946.7|0
1615191780000|2021-03-08 08:23:00|3959.9|3947.9|3960.4|3948.4|3960.4|3948.4|3959.9|3947.9|6
1615191790000|2021-03-08 08:23:10|3960.2|3948.2|3958.4|3946.4|3960.2|3948.2|3958.4|3946.4|0
1615191800000|2021-03-08 08:23:20|3958.2|3946.2|3956.7|3944.7|3958.2|3946.2|3956.7|3944.7|1
1615191820000|2021-03-08 08:23:40|3956.4|3944.4|3956.9|3944.9|3956.9|3944.9|3956.4|3944.4|2
1615191830000|2021-03-08 08:23:50|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|3957.9|3945.9|0
1615191840000|2021-03-08 08:24:00|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1615191850000|2021-03-08 08:24:10|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1615191860000|2021-03-08 08:24:20|3960.4|3948.4|3959.9|3947.9|3960.4|3948.4|3959.9|3947.9|5
1615191880000|2021-03-08 08:24:40|3959.2|3947.2|3959.7|3947.7|3959.7|3947.7|3958.7|3946.7|0
1615191890000|2021-03-08 08:24:50|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|0
1615191900000|2021-03-08 08:25:00|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|0
1615191940000|2021-03-08 08:25:40|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|0
1615191950000|2021-03-08 08:25:50|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|0
1615191960000|2021-03-08 08:26:00|3958.4|3946.4|3958.9|3946.9|3958.9|3946.9|3958.2|3946.2|0
1615191970000|2021-03-08 08:26:10|3959.4|3947.4|3961.9|3949.9|3961.9|3949.9|3959.4|3947.4|0
1615191980000|2021-03-08 08:26:20|3962.4|3950.4|3964.9|3952.9|3964.9|3952.9|3962.4|3950.4|1
1615191990000|2021-03-08 08:26:30|3965.2|3953.2|3966.2|3954.2|3966.4|3954.4|3965.2|3953.2|0
1615192000000|2021-03-08 08:26:40|3965.7|3953.7|3964.4|3952.4|3965.7|3953.7|3964.4|3952.4|0
1615192010000|2021-03-08 08:26:50|3964.7|3952.7|3964.2|3952.2|3964.7|3952.7|3964.2|3952.2|0
1615192020000|2021-03-08 08:27:00|3963.4|3951.4|3964.7|3952.7|3964.7|3952.7|3963.4|3951.4|0
1615192030000|2021-03-08 08:27:10|3965.2|3953.2|3965.7|3953.7|3965.7|3953.7|3965.2|3953.2|1
1615192040000|2021-03-08 08:27:20|3965.9|3953.9|3969.4|3957.4|3969.4|3957.4|3965.9|3953.9|6
1615192050000|2021-03-08 08:27:30|3971.2|3959.2|3975.7|3963.7|3975.7|3963.7|3971.2|3959.2|8
1615192060000|2021-03-08 08:27:40|3975.4|3963.4|3976.7|3964.7|3976.7|3964.7|3975.4|3963.4|4
1615192070000|2021-03-08 08:27:50|3976.6|3964.6|3972.2|3960.2|3976.6|3964.6|3972.2|3960.2|4
1615192080000|2021-03-08 08:28:00|3971.9|3959.9|3972.9|3960.9|3973.2|3961.2|3971.9|3959.9|0
1615192090000|2021-03-08 08:28:10|3973.2|3961.2|3973.4|3961.4|3973.4|3961.4|3973.2|3961.2|0
1615192100000|2021-03-08 08:28:20|3974.2|3962.2|3974.5|3962.5|3974.5|3962.5|3974.2|3962.2|0
1615192110000|2021-03-08 08:28:30|3974.9|3962.9|3976.2|3964.2|3977.2|3965.2|3974.9|3962.9|2
1615192120000|2021-03-08 08:28:40|3978.2|3966.2|3976.4|3964.4|3978.2|3966.2|3976.4|3964.4|2
1615192140000|2021-03-08 08:29:00|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|0
1615192150000|2021-03-08 08:29:10|3977.2|3965.2|3977.7|3965.7|3977.7|3965.7|3976.1|3964.1|2
1615192160000|2021-03-08 08:29:20|3977.4|3965.4|3975.9|3963.9|3977.4|3965.4|3975.9|3963.9|0
1615192170000|2021-03-08 08:29:30|3975.4|3963.4|3975.9|3963.9|3975.9|3963.9|3975.4|3963.4|0
1615192190000|2021-03-08 08:29:50|3976.4|3964.4|3977.4|3965.4|3977.4|3965.4|3976.4|3964.4|0
1615192200000|2021-03-08 08:30:00|3976.9|3964.9|3981.1|3969.1|3981.1|3969.1|3976.9|3964.9|3
1615192210000|2021-03-08 08:30:10|3981.4|3969.4|3984.4|3972.4|3984.6|3972.6|3981.4|3969.4|6
1615192220000|2021-03-08 08:30:20|3984.9|3972.9|3980.4|3968.4|3984.9|3972.9|3980.4|3968.4|8
1615192230000|2021-03-08 08:30:30|3979.9|3967.9|3980.6|3968.6|3980.6|3968.6|3979.9|3967.9|0
1615192250000|2021-03-08 08:30:50|3980.8|3968.8|3980.1|3968.1|3980.8|3968.8|3980.1|3968.1|1
1615192260000|2021-03-08 08:31:00|3980.3|3968.3|3978.9|3966.9|3980.3|3968.3|3978.1|3966.1|2
1615192280000|2021-03-08 08:31:20|3978.2|3966.2|3978.4|3966.4|3978.4|3966.4|3978.2|3966.2|0
1615192300000|2021-03-08 08:31:40|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|0
1615192310000|2021-03-08 08:31:50|3978.1|3966.1|3978.3|3966.3|3979.3|3967.3|3978.1|3966.1|0
1615192320000|2021-03-08 08:32:00|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|10
1615192330000|2021-03-08 08:32:10|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1615192340000|2021-03-08 08:32:20|3978.9|3966.9|3979.5|3967.5|3979.5|3967.5|3978.6|3966.6|2
1615192350000|2021-03-08 08:32:30|3979.8|3967.8|3980.5|3968.5|3980.5|3968.5|3979.8|3967.8|0
1615192360000|2021-03-08 08:32:40|3978|3966|3978|3966|3978|3966|3978|3966|6
1615192370000|2021-03-08 08:32:50|3977.8|3965.8|3978|3966|3978|3966|3977.8|3965.8|0
1615192380000|2021-03-08 08:33:00|3978.3|3966.3|3978.5|3966.5|3978.5|3966.5|3978|3966|2
1615192390000|2021-03-08 08:33:10|3978.8|3966.8|3979.3|3967.3|3979.3|3967.3|3978.5|3966.5|3
1615192400000|2021-03-08 08:33:20|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|0
1615192410000|2021-03-08 08:33:30|3979.5|3967.5|3978.5|3966.5|3979.5|3967.5|3978.5|3966.5|0
1615192420000|2021-03-08 08:33:40|3978.3|3966.3|3978|3966|3978.3|3966.3|3978|3966|0
1615192430000|2021-03-08 08:33:50|3977.8|3965.8|3977.5|3965.5|3977.8|3965.8|3977.5|3965.5|0
1615192450000|2021-03-08 08:34:10|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1615192460000|2021-03-08 08:34:20|3978.3|3966.3|3978.5|3966.5|3978.5|3966.5|3978.3|3966.3|0
1615192470000|2021-03-08 08:34:30|3978.8|3966.8|3979|3967|3979|3967|3978.8|3966.8|0
1615192480000|2021-03-08 08:34:40|||||||||2
1615192490000|2021-03-08 08:34:50|||||||||4
1615192500000|2021-03-08 08:35:00|3979.5|3967.5|3980|3968|3980|3968|3979.5|3967.5|4
1615192510000|2021-03-08 08:35:10|3980.2|3968.2|3981.7|3969.7|3981.7|3969.7|3980.2|3968.2|2
1615192520000|2021-03-08 08:35:20|3982.2|3970.2|3982.5|3970.5|3983|3971|3982.2|3970.2|0
1615192540000|2021-03-08 08:35:40|3982.8|3970.8|3980.3|3968.3|3982.8|3970.8|3980.3|3968.3|0
1615192550000|2021-03-08 08:35:50|3980.5|3968.5|3979.8|3967.8|3980.5|3968.5|3979.8|3967.8|0
1615192560000|2021-03-08 08:36:00|3980|3968|3979.5|3967.5|3980|3968|3979.5|3967.5|2
1615192570000|2021-03-08 08:36:10|3978.8|3966.8|3977.5|3965.5|3978.8|3966.8|3977.5|3965.5|0
1615192600000|2021-03-08 08:36:40|3977|3965|3973.3|3961.3|3977|3965|3973.3|3961.3|0
1615192610000|2021-03-08 08:36:50|3972.5|3960.5|3974.7|3962.7|3974.7|3962.7|3972.5|3960.5|0
1615192620000|2021-03-08 08:37:00|3974.5|3962.5|3974.3|3962.3|3974.5|3962.5|3974.3|3962.3|0
1615192630000|2021-03-08 08:37:10|3973.5|3961.5|3973|3961|3973.5|3961.5|3973|3961|0
1615192640000|2021-03-08 08:37:20|3972.8|3960.8|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|0
1615192670000|2021-03-08 08:37:50|3972.8|3960.8|3973.5|3961.5|3973.5|3961.5|3972.8|3960.8|0
1615192690000|2021-03-08 08:38:10|3973.3|3961.3|3973.5|3961.5|3973.5|3961.5|3973.3|3961.3|0
1615192730000|2021-03-08 08:38:50|3974|3962|3974|3962|3974|3962|3974|3962|0
1615192740000|2021-03-08 08:39:00|3974.2|3962.2|3974.4|3962.4|3974.4|3962.4|3974.2|3962.2|0
1615192750000|2021-03-08 08:39:10|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|0
1615192760000|2021-03-08 08:39:20|3975.4|3963.4|3975.2|3963.2|3975.4|3963.4|3975.2|3963.2|0
1615192800000|2021-03-08 08:40:00|3974.9|3962.9|3974.2|3962.2|3974.9|3962.9|3974.2|3962.2|0
1615192810000|2021-03-08 08:40:10|3974|3962|3974|3962|3974|3962|3974|3962|0
1615192820000|2021-03-08 08:40:20|3974.7|3962.7|3976|3964|3976|3964|3974.7|3962.7|2
1615192830000|2021-03-08 08:40:30|3976.2|3964.2|3976|3964|3976.7|3964.7|3976|3964|0
1615192840000|2021-03-08 08:40:40|3977.2|3965.2|3978.5|3966.5|3978.5|3966.5|3977.2|3965.2|0
1615192850000|2021-03-08 08:40:50|3979|3967|3981|3969|3981|3969|3979|3967|0
1615192860000|2021-03-08 08:41:00|3980.7|3968.7|3981|3969|3981.2|3969.2|3980.7|3968.7|1
1615192870000|2021-03-08 08:41:10|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1615192880000|2021-03-08 08:41:20|3979.1|3967.1|3980.7|3968.7|3981|3969|3979.1|3967.1|2
1615192900000|2021-03-08 08:41:40|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|0
1615192910000|2021-03-08 08:41:50|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|0
1615192930000|2021-03-08 08:42:10|3980.5|3968.5|3981.2|3969.2|3981.2|3969.2|3980.5|3968.5|0
1615192950000|2021-03-08 08:42:30|3981.4|3969.4|3982.9|3970.9|3982.9|3970.9|3981.4|3969.4|6
1615192960000|2021-03-08 08:42:40|3982.7|3970.7|3982.9|3970.9|3983.4|3971.4|3982.7|3970.7|4
1615192970000|2021-03-08 08:42:50|||||||||2
1615192980000|2021-03-08 08:43:00|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|0
1615192990000|2021-03-08 08:43:10|3987.7|3975.7|3985.5|3973.5|3987.7|3975.7|3985.2|3973.2|14
1615193000000|2021-03-08 08:43:20|3986.4|3974.4|3988.9|3976.9|3988.9|3976.9|3986.4|3974.4|5
1615193010000|2021-03-08 08:43:30|3987.1|3975.1|3986.9|3974.9|3987.1|3975.1|3985.9|3973.9|9
1615193020000|2021-03-08 08:43:40|3987.1|3975.1|3986.9|3974.9|3987.1|3975.1|3986.4|3974.4|0
1615193030000|2021-03-08 08:43:50|3986.4|3974.4|3985.9|3973.9|3986.4|3974.4|3985.9|3973.9|0
1615193040000|2021-03-08 08:44:00|3986.4|3974.4|3985.9|3973.9|3986.4|3974.4|3985.9|3973.9|0
1615193050000|2021-03-08 08:44:10|3986.4|3974.4|3987.9|3975.9|3987.9|3975.9|3986.2|3974.2|0
1615193060000|2021-03-08 08:44:20|3988.1|3976.1|3987.4|3975.4|3988.1|3976.1|3986.7|3974.7|0
1615193070000|2021-03-08 08:44:30|3986.9|3974.9|3986.9|3974.9|3987.4|3975.4|3986.9|3974.9|1
1615193080000|2021-03-08 08:44:40|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|0
1615193090000|2021-03-08 08:44:50|3987.6|3975.6|3987.9|3975.9|3987.9|3975.9|3987.6|3975.6|2
1615193100000|2021-03-08 08:45:00|3988.1|3976.1|3988.1|3976.1|3988.1|3976.1|3988.1|3976.1|0
1615193120000|2021-03-08 08:45:20|3988.4|3976.4|3993.6|3981.6|3993.6|3981.6|3988.4|3976.4|8
1615193130000|2021-03-08 08:45:30|3994.1|3982.1|3993.4|3981.4|3994.4|3982.4|3992.9|3980.9|1
1615193140000|2021-03-08 08:45:40|3993.6|3981.6|3994.1|3982.1|3994.1|3982.1|3993.6|3981.6|0
1615193150000|2021-03-08 08:45:50|3996.4|3984.4|3999.1|3987.1|3999.1|3987.1|3996.1|3984.1|3
1615193160000|2021-03-08 08:46:00|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3997.2|3985.2|2
1615193170000|2021-03-08 08:46:10|3998.1|3986.1|3999.9|3987.9|4001.6|3989.6|3997.6|3985.6|4
1615193180000|2021-03-08 08:46:20|3999.6|3987.6|4000.2|3988.2|4000.4|3988.4|3999.6|3987.6|1
1615193190000|2021-03-08 08:46:30|4000.6|3988.6|4000.2|3988.2|4001.4|3989.4|4000.2|3988.2|1
1615193200000|2021-03-08 08:46:40|4000.4|3988.4|4000.2|3988.2|4000.9|3988.9|4000.2|3988.2|1
1615193210000|2021-03-08 08:46:50|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|12
1615193220000|2021-03-08 08:47:00|3999|3987|3999.7|3987.7|4001.2|3989.2|3999|3987|4
1615193230000|2021-03-08 08:47:10|3999.5|3987.5|4000|3988|4000|3988|3999.2|3987.2|0
1615193240000|2021-03-08 08:47:20|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|0
1615193250000|2021-03-08 08:47:30|3999.5|3987.5|3999.7|3987.7|3999.7|3987.7|3999.3|3987.3|0
1615193260000|2021-03-08 08:47:40|4000|3988|3999.9|3987.9|4000.5|3988.5|3999.9|3987.9|0
1615193280000|2021-03-08 08:48:00|4000.2|3988.2|4001.2|3989.2|4001.2|3989.2|4000.2|3988.2|2
1615193290000|2021-03-08 08:48:10|4001.4|3989.4|4000.7|3988.7|4001.4|3989.4|4000.7|3988.7|0
1615193300000|2021-03-08 08:48:20|4001.4|3989.4|4001.7|3989.7|4001.7|3989.7|4001.4|3989.4|0
1615193310000|2021-03-08 08:48:30|4001.5|3989.5|4000.2|3988.2|4001.7|3989.7|4000.2|3988.2|0
1615193330000|2021-03-08 08:48:50|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|0
1615193340000|2021-03-08 08:49:00|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|0
1615193350000|2021-03-08 08:49:10|4001.7|3989.7|4002.7|3990.7|4002.7|3990.7|4001.7|3989.7|0
1615193360000|2021-03-08 08:49:20|4002.9|3990.9|4005.4|3993.4|4006.6|3994.6|4002.9|3990.9|7
1615193370000|2021-03-08 08:49:30|4004.7|3992.7|4005.2|3993.2|4005.2|3993.2|4004.7|3992.7|0
1615193380000|2021-03-08 08:49:40|4005.7|3993.7|4006.9|3994.9|4006.9|3994.9|4005.7|3993.7|0
1615193390000|2021-03-08 08:49:50|4005.9|3993.9|4005.4|3993.4|4005.9|3993.9|4005.4|3993.4|0
1615193400000|2021-03-08 08:50:00|4004.7|3992.7|4003.9|3991.9|4004.7|3992.7|4003.9|3991.9|0
1615193410000|2021-03-08 08:50:10|4004.2|3992.2|4002.4|3990.4|4004.2|3992.2|4002.2|3990.2|0
1615193420000|2021-03-08 08:50:20|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|0
1615193430000|2021-03-08 08:50:30|4002.6|3990.6|4003.1|3991.1|4003.1|3991.1|4002.6|3990.6|0
1615193440000|2021-03-08 08:50:40|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|0
1615193450000|2021-03-08 08:50:50|4003.7|3991.7|4003.6|3991.6|4003.7|3991.7|4003.6|3991.6|0
1615193460000|2021-03-08 08:51:00|4003.4|3991.4|4004.1|3992.1|4004.1|3992.1|4003.4|3991.4|0
1615193510000|2021-03-08 08:51:50|4004.4|3992.4|4004.4|3992.4|4004.4|3992.4|4004.4|3992.4|1
1615193520000|2021-03-08 08:52:00|4003.9|3991.9|4003.9|3991.9|4003.9|3991.9|4003.9|3991.9|6
1615193540000|2021-03-08 08:52:20|||||||||6
1615193550000|2021-03-08 08:52:30|||||||||2
1615193560000|2021-03-08 08:52:40|||||||||1
1615193570000|2021-03-08 08:52:50|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|0
1615193630000|2021-03-08 08:53:50|4004.4|3992.4|4004.4|3992.4|4004.4|3992.4|4004.4|3992.4|1
1615193640000|2021-03-08 08:54:00|4004.9|3992.9|4004.4|3992.4|4004.9|3992.9|4004.1|3992.1|2
1615193660000|2021-03-08 08:54:20|4004.9|3992.9|4004.9|3992.9|4004.9|3992.9|4004.9|3992.9|0
1615193680000|2021-03-08 08:54:40|4004.6|3992.6|4004.1|3992.1|4004.6|3992.6|4004.1|3992.1|0
1615193690000|2021-03-08 08:54:50|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|0
1615193700000|2021-03-08 08:55:00|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|0
1615193710000|2021-03-08 08:55:10|4002.2|3990.2|4000.7|3988.7|4002.2|3990.2|4000.4|3988.4|7
1615193720000|2021-03-08 08:55:20|3999.9|3987.9|4001.5|3989.5|4001.5|3989.5|3999.9|3987.9|4
1615193730000|2021-03-08 08:55:30|4001|3989|4001|3989|4001|3989|4001|3989|2
1615193740000|2021-03-08 08:55:40|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|1
1615193750000|2021-03-08 08:55:50|4001|3989|4001|3989|4001|3989|4001|3989|1
1615193760000|2021-03-08 08:56:00|4000.2|3988.2|3999.5|3987.5|4000.2|3988.2|3999.5|3987.5|4
1615193770000|2021-03-08 08:56:10|3998.9|3986.9|3998|3986|3998.9|3986.9|3998|3986|4
1615193780000|2021-03-08 08:56:20|3998.3|3986.3|3998.5|3986.5|3998.5|3986.5|3998.3|3986.3|4
1615193790000|2021-03-08 08:56:30|3998.3|3986.3|3998.3|3986.3|3998.3|3986.3|3998.3|3986.3|0
1615193810000|2021-03-08 08:56:50|3998.5|3986.5|3997.8|3985.8|3998.5|3986.5|3997.8|3985.8|0
1615193820000|2021-03-08 08:57:00|3997.5|3985.5|3996.2|3984.2|3997.5|3985.5|3996.2|3984.2|0
1615193830000|2021-03-08 08:57:10|3996.5|3984.5|3995.7|3983.7|3996.5|3984.5|3995.7|3983.7|0
1615193840000|2021-03-08 08:57:20|3995.5|3983.5|3996|3984|3996.2|3984.2|3995.5|3983.5|0
1615193850000|2021-03-08 08:57:30|3996.2|3984.2|3995.7|3983.7|3996.2|3984.2|3995.7|3983.7|0
1615193860000|2021-03-08 08:57:40|3995.5|3983.5|3993|3981|3995.5|3983.5|3993|3981|1
1615193870000|2021-03-08 08:57:50|3992|3980|3991.7|3979.7|3992.5|3980.5|3991.7|3979.7|2
1615193880000|2021-03-08 08:58:00|3991.5|3979.5|3991.3|3979.3|3992.4|3979.5|3989.5|3976.4|7
1615193890000|2021-03-08 08:58:10|3991.1|3979.1|3991.1|3979.1|3991.3|3979.3|3991.1|3979.1|0
1615193900000|2021-03-08 08:58:20|3991.3|3979.3|3990.1|3978.1|3991.3|3979.3|3990.1|3978.1|0
1615193910000|2021-03-08 08:58:30|3989|3977|3989.3|3977.3|3989.3|3977.3|3988.6|3976.6|1
1615193920000|2021-03-08 08:58:40|3989.6|3977.6|3989.8|3977.8|3989.8|3977.8|3989.3|3977.3|0
1615193930000|2021-03-08 08:58:50|3989.6|3977.6|3991.8|3979.8|3991.8|3979.8|3989.6|3977.6|0
1615193940000|2021-03-08 08:59:00|3991.3|3979.3|3990.1|3978.1|3991.6|3979.6|3990.1|3978.1|4
1615193950000|2021-03-08 08:59:10|3989.6|3977.6|3988.3|3976.3|3989.6|3977.6|3988.3|3976.3|2
1615193960000|2021-03-08 08:59:20|3988.6|3976.6|3986.1|3974.1|3988.6|3976.6|3985.6|3973.6|1
1615193970000|2021-03-08 08:59:30|3985.4|3973.4|3985.6|3973.6|3985.9|3973.9|3985.4|3973.4|0
1615193980000|2021-03-08 08:59:40|3985.8|3973.8|3985.1|3973.1|3985.8|3973.8|3984.8|3972.8|1
1615193990000|2021-03-08 08:59:50|3984.8|3972.8|3985.1|3973.1|3985.1|3973.1|3984.1|3972.1|0
1615194000000|2021-03-08 09:00:00|3984.8|3972.8|3985.1|3973.1|3985.1|3973.1|3984.6|3972.6|0
1615194010000|2021-03-08 09:00:10|3985.3|3973.3|3985.1|3973.1|3985.3|3973.3|3985.1|3973.1|0
1615194020000|2021-03-08 09:00:20|3984.6|3972.6|3984.8|3972.8|3984.8|3972.8|3984.3|3972.3|0
1615194030000|2021-03-08 09:00:30|3984.6|3972.6|3984.4|3972.4|3984.6|3972.6|3984.4|3972.4|0
1615194040000|2021-03-08 09:00:40|3984.1|3972.1|3984.4|3972.4|3984.4|3972.4|3984.1|3972.1|1
1615194060000|2021-03-08 09:01:00|3983.8|3971.8|3984.6|3972.6|3984.6|3972.6|3983.8|3971.8|0
1615194070000|2021-03-08 09:01:10|3984.8|3972.8|3985.3|3973.3|3985.3|3973.3|3984.8|3972.8|0
1615194090000|2021-03-08 09:01:30|3984.3|3972.3|3982.3|3970.3|3984.8|3972.8|3982.3|3970.3|2
1615194100000|2021-03-08 09:01:40|3982.1|3970.1|3980.3|3968.3|3982.1|3970.1|3980.3|3968.3|4
1615194110000|2021-03-08 09:01:50|3979.8|3967.8|3979.6|3967.6|3980.1|3968.1|3979.6|3967.6|2
1615194120000|2021-03-08 09:02:00|3979.1|3967.1|3978.8|3966.8|3979.1|3967.1|3978.3|3966.3|1
1615194130000|2021-03-08 09:02:10|3978.3|3966.3|3977.8|3965.8|3978.3|3966.3|3977.8|3965.8|1
1615194140000|2021-03-08 09:02:20|3977.6|3965.6|3977.3|3965.3|3977.6|3965.6|3977.3|3965.3|0
1615194150000|2021-03-08 09:02:30|3977.8|3965.8|3978.1|3966.1|3978.3|3966.3|3977.3|3965.3|0
1615194160000|2021-03-08 09:02:40|3978.4|3966.4|3978.6|3966.6|3979.6|3967.6|3978.4|3966.4|1
1615194170000|2021-03-08 09:02:50|3978.8|3966.8|3978.6|3966.6|3978.8|3966.8|3978.1|3966.1|1
1615194180000|2021-03-08 09:03:00|3978.8|3966.8|3978.3|3966.3|3978.8|3966.8|3978.1|3966.1|0
1615194190000|2021-03-08 09:03:10|3978.8|3966.8|3979.6|3967.6|3979.6|3967.6|3978.6|3966.6|0
1615194200000|2021-03-08 09:03:20|3979.8|3967.8|3979.6|3967.6|3980.1|3968.1|3979.6|3967.6|2
1615194210000|2021-03-08 09:03:30|3979.1|3967.1|3978.6|3966.6|3979.1|3967.1|3978.6|3966.6|1
1615194220000|2021-03-08 09:03:40|3978.3|3966.3|3977.8|3965.8|3978.3|3966.3|3977.8|3965.8|0
1615194230000|2021-03-08 09:03:50|3979.1|3967.1|3980.8|3968.8|3980.8|3968.8|3979.1|3967.1|1
1615194240000|2021-03-08 09:04:00|3981.1|3969.1|3981.8|3969.8|3981.8|3969.8|3980.6|3968.6|0
1615194250000|2021-03-08 09:04:10|3982.3|3970.3|3980.8|3968.8|3982.3|3970.3|3980.6|3968.6|1
1615194260000|2021-03-08 09:04:20|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|0
1615194270000|2021-03-08 09:04:30|3981.8|3969.8|3982.5|3970.5|3982.5|3970.5|3980.8|3968.8|2
1615194280000|2021-03-08 09:04:40|3982|3970|3981.3|3969.3|3982|3970|3981.3|3969.3|0
1615194290000|2021-03-08 09:04:50|3979.1|3967.1|3978.6|3966.6|3979.1|3967.1|3978.6|3966.6|0
1615194300000|2021-03-08 09:05:00|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1615194310000|2021-03-08 09:05:10|3977.6|3965.6|3977.3|3965.3|3977.6|3965.6|3977.3|3965.3|0
1615194330000|2021-03-08 09:05:30|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1615194340000|2021-03-08 09:05:40|3975.8|3963.8|3975.1|3963.1|3975.8|3963.8|3975.1|3963.1|1
1615194350000|2021-03-08 09:05:50|3974.8|3962.8|3974.3|3962.3|3974.8|3962.8|3974.3|3962.3|0
1615194360000|2021-03-08 09:06:00|3973.8|3961.8|3970.8|3958.8|3973.8|3961.8|3970.8|3958.8|2
1615194370000|2021-03-08 09:06:10|3970.5|3958.5|3969|3957|3970.5|3958.5|3968.6|3956.6|0
1615194380000|2021-03-08 09:06:20|3968.8|3956.8|3969.5|3957.5|3969.5|3957.5|3968.6|3956.6|0
1615194390000|2021-03-08 09:06:30|3969|3957|3969.5|3957.5|3969.5|3957.5|3968.8|3956.8|0
1615194400000|2021-03-08 09:06:40|3969.3|3957.3|3967.5|3955.5|3969.3|3957.3|3966.8|3954.8|1
1615194410000|2021-03-08 09:06:50|3967.3|3955.3|3967.1|3955.1|3967.3|3955.3|3967.1|3955.1|0
1615194420000|2021-03-08 09:07:00|3966.8|3954.8|3966|3954|3966.8|3954.8|3965.8|3953.8|0
1615194430000|2021-03-08 09:07:10|3966.3|3954.3|3966.5|3954.5|3966.5|3954.5|3966.3|3954.3|0
1615194450000|2021-03-08 09:07:30|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|0
1615194460000|2021-03-08 09:07:40|3967|3955|3967.2|3955.2|3967.2|3955.2|3967|3955|0
1615194470000|2021-03-08 09:07:50|3967.7|3955.7|3968.7|3956.7|3969.2|3957.2|3967.7|3955.7|1
1615194480000|2021-03-08 09:08:00|3969.2|3957.2|3969|3957|3969.7|3957.7|3969|3957|0
1615194490000|2021-03-08 09:08:10|3968.4|3956.4|3967.7|3955.7|3968.4|3956.4|3967.5|3955.5|0
1615194500000|2021-03-08 09:08:20|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|0
1615194510000|2021-03-08 09:08:30|3967|3955|3967|3955|3967.2|3955.2|3967|3955|0
1615194520000|2021-03-08 09:08:40|3966.5|3954.5|3962.5|3950.5|3966.5|3954.5|3962.5|3950.5|0
1615194530000|2021-03-08 09:08:50|3962.8|3950.8|3962.5|3950.5|3963|3951|3962.5|3950.5|0
1615194540000|2021-03-08 09:09:00|3963|3951|3965|3953|3965|3953|3962.5|3950.5|0
1615194550000|2021-03-08 09:09:10|3965.2|3953.2|3964.5|3952.5|3965.2|3953.2|3964.5|3952.5|0
1615194560000|2021-03-08 09:09:20|3964.2|3952.2|3964|3952|3964.2|3952.2|3964|3952|0
1615194570000|2021-03-08 09:09:30|3964.4|3952.4|3966.9|3954.9|3966.9|3954.9|3964.4|3952.4|0
1615194580000|2021-03-08 09:09:40|3967.4|3955.4|3968.2|3956.2|3968.2|3956.2|3967.4|3955.4|0
1615194590000|2021-03-08 09:09:50|3968.7|3956.7|3969.5|3957.5|3969.5|3957.5|3968.7|3956.7|0
1615194600000|2021-03-08 09:10:00|3969.7|3957.7|3970|3958|3970|3958|3969.5|3957.5|0
1615194610000|2021-03-08 09:10:10|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|0
1615194630000|2021-03-08 09:10:30|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1615194640000|2021-03-08 09:10:40|3970.5|3958.5|3970.2|3958.2|3970.5|3958.5|3970.2|3958.2|0
1615194650000|2021-03-08 09:10:50|3970.5|3958.5|3970|3958|3970.5|3958.5|3970|3958|0
1615194660000|2021-03-08 09:11:00|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|0
1615194690000|2021-03-08 09:11:30|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|0
1615194720000|2021-03-08 09:12:00|3969.9|3957.9|3970.7|3958.7|3970.7|3958.7|3969.9|3957.9|0
1615194740000|2021-03-08 09:12:20|3970.5|3958.5|3969.5|3957.5|3970.5|3958.5|3969.5|3957.5|0
1615194760000|2021-03-08 09:12:40|3969|3957|3967.5|3955.5|3969|3957|3967.5|3955.5|0
1615194770000|2021-03-08 09:12:50|3967.8|3955.8|3968.7|3956.7|3969.4|3957.4|3967.8|3955.8|0
1615194780000|2021-03-08 09:13:00|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|0
1615194790000|2021-03-08 09:13:10|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1615194800000|2021-03-08 09:13:20|3968.7|3956.7|3966.7|3954.7|3968.7|3956.7|3966.7|3954.7|1
1615194810000|2021-03-08 09:13:30|3967|3955|3966.5|3954.5|3967|3955|3965.5|3953.5|0
1615194820000|2021-03-08 09:13:40|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|2
1615194830000|2021-03-08 09:13:50|3960.7|3948.7|3959.7|3947.7|3960.7|3948.7|3959.7|3947.7|1
1615194840000|2021-03-08 09:14:00|3960|3948|3960|3948|3960|3948|3960|3948|0
1615194860000|2021-03-08 09:14:20|3959.7|3947.7|3960.5|3948.5|3960.5|3948.5|3959.7|3947.7|0
1615194900000|2021-03-08 09:15:00|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|0
1615194910000|2021-03-08 09:15:10|3966.5|3954.5|3965.8|3953.8|3966.8|3954.8|3963.6|3951.6|52
1615194920000|2021-03-08 09:15:20|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1615194940000|2021-03-08 09:15:40|3965.8|3953.8|3964.1|3952.1|3965.8|3953.8|3963.6|3951.6|2
1615194950000|2021-03-08 09:15:50|3964.3|3952.3|3964.1|3952.1|3964.6|3952.6|3963.8|3951.8|0
1615194960000|2021-03-08 09:16:00|||||||||1
1615194970000|2021-03-08 09:16:10|3963.8|3951.8|3960.3|3948.3|3963.8|3951.8|3960.3|3948.3|1
1615194980000|2021-03-08 09:16:20|3960.8|3948.8|3960.3|3948.3|3960.8|3948.8|3960.3|3948.3|2
1615194990000|2021-03-08 09:16:30|3959.8|3947.8|3960.6|3948.6|3960.6|3948.6|3959.8|3947.8|0
1615195000000|2021-03-08 09:16:40|3960.8|3948.8|3962.1|3950.1|3962.1|3950.1|3960.3|3948.3|0
1615195010000|2021-03-08 09:16:50|3962.3|3950.3|3963.3|3951.3|3963.6|3951.6|3962.3|3950.3|0
1615195020000|2021-03-08 09:17:00|3962.8|3950.8|3962.3|3950.3|3962.8|3950.8|3962.3|3950.3|0
1615195030000|2021-03-08 09:17:10|3961.8|3949.8|3961.3|3949.3|3961.8|3949.8|3961.3|3949.3|0
1615195040000|2021-03-08 09:17:20|3960.8|3948.8|3961.8|3949.8|3961.8|3949.8|3960.3|3948.3|0
1615195050000|2021-03-08 09:17:30|3961.6|3949.6|3960.8|3948.8|3961.6|3949.6|3960.8|3948.8|0
1615195060000|2021-03-08 09:17:40|3961.1|3949.1|3964.1|3952.1|3964.1|3952.1|3961.1|3949.1|0
1615195070000|2021-03-08 09:17:50|3963.9|3951.9|3964.1|3952.1|3964.1|3952.1|3963.6|3951.6|7
1615195080000|2021-03-08 09:18:00|3964.4|3952.4|3964.9|3952.9|3964.9|3952.9|3963.9|3951.9|1
1615195090000|2021-03-08 09:18:10|3965.6|3953.6|3966.6|3954.6|3966.6|3954.6|3965.6|3953.6|0
1615195100000|2021-03-08 09:18:20|3966.1|3954.1|3965.4|3953.4|3966.4|3954.4|3965.4|3953.4|0
1615195110000|2021-03-08 09:18:30|3965.1|3953.1|3964.9|3952.9|3965.1|3953.1|3964.9|3952.9|0
1615195120000|2021-03-08 09:18:40|3964.6|3952.6|3964.4|3952.4|3964.6|3952.6|3964.1|3952.1|1
1615195130000|2021-03-08 09:18:50|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1615195140000|2021-03-08 09:19:00|3963.6|3951.6|3962.2|3950.2|3963.6|3951.6|3962.2|3950.2|0
1615195150000|2021-03-08 09:19:10|3962.4|3950.4|3961.7|3949.7|3962.4|3950.4|3961.7|3949.7|0
1615195160000|2021-03-08 09:19:20|3960.9|3948.9|3960.4|3948.4|3960.9|3948.9|3960.4|3948.4|3
1615195170000|2021-03-08 09:19:30|3960.7|3948.7|3960.9|3948.9|3961.4|3949.4|3960.7|3948.7|9
1615195180000|2021-03-08 09:19:40|3961.4|3949.4|3961.7|3949.7|3961.7|3949.7|3961.4|3949.4|0
1615195200000|2021-03-08 09:20:00|3962.2|3950.2|3961.7|3949.7|3962.2|3950.2|3961.2|3949.2|0
1615195210000|2021-03-08 09:20:10|3962.2|3950.2|3961.2|3949.2|3962.2|3950.2|3961.2|3949.2|0
1615195220000|2021-03-08 09:20:20|3960.7|3948.7|3957.7|3945.7|3960.7|3948.7|3957.7|3945.7|10
1615195230000|2021-03-08 09:20:30|3957.4|3945.4|3955.4|3943.4|3957.4|3945.4|3955.4|3943.4|1
1615195250000|2021-03-08 09:20:50|3956.7|3944.7|3956.2|3944.2|3956.7|3944.7|3955.9|3943.9|3
1615195260000|2021-03-08 09:21:00|3955.4|3943.4|3955.9|3943.9|3957.4|3945.4|3955.4|3943.4|0
1615195270000|2021-03-08 09:21:10|3954.7|3942.7|3955.4|3943.4|3955.4|3943.4|3954.7|3942.7|0
1615195280000|2021-03-08 09:21:20|3955.6|3943.6|3955.9|3943.9|3956.1|3944.1|3955.6|3943.6|0
1615195290000|2021-03-08 09:21:30|3956.1|3944.1|3955.9|3943.9|3956.4|3944.4|3955.9|3943.9|0
1615195300000|2021-03-08 09:21:40|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|0
1615195310000|2021-03-08 09:21:50|3955.6|3943.6|3955.4|3943.4|3956.1|3944.1|3955.4|3943.4|0
1615195320000|2021-03-08 09:22:00|3956.1|3944.1|3956.6|3944.6|3957.4|3945.4|3956.1|3944.1|0
1615195330000|2021-03-08 09:22:10|3956.9|3944.9|3957.1|3945.1|3957.1|3945.1|3956.9|3944.9|0
1615195340000|2021-03-08 09:22:20|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1615195360000|2021-03-08 09:22:40|3955.2|3943.2|3955.2|3943.2|3955.2|3943.2|3954.7|3942.7|0
1615195370000|2021-03-08 09:22:50|3954.7|3942.7|3953.7|3941.7|3954.7|3942.7|3953.7|3941.7|7
1615195380000|2021-03-08 09:23:00|3953.4|3941.4|3952.4|3940.4|3953.4|3941.4|3952.4|3940.4|0
1615195390000|2021-03-08 09:23:10|3950.7|3938.7|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|4
1615195400000|2021-03-08 09:23:20|3951.4|3939.4|3951.9|3939.9|3951.9|3939.9|3951.4|3939.4|0
1615195410000|2021-03-08 09:23:30|3951.4|3939.4|3951.9|3939.9|3952.4|3940.4|3951.4|3939.4|0
1615195420000|2021-03-08 09:23:40|3952.6|3940.6|3956.6|3944.6|3956.6|3944.6|3952.6|3940.6|0
1615195430000|2021-03-08 09:23:50|3957.1|3945.1|3953.9|3941.9|3957.1|3945.1|3952.6|3940.6|0
1615195440000|2021-03-08 09:24:00|3953.6|3941.6|3953.4|3941.4|3953.9|3941.9|3953.4|3941.4|0
1615195450000|2021-03-08 09:24:10|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|3951.9|3939.9|0
1615195460000|2021-03-08 09:24:20|3953.4|3941.4|3953.4|3941.4|3953.9|3941.9|3953.4|3941.4|0
1615195470000|2021-03-08 09:24:30|3953.9|3941.9|3952.9|3940.9|3953.9|3941.9|3952.9|3940.9|0
1615195490000|2021-03-08 09:24:50|3952.6|3940.6|3951.9|3939.9|3952.6|3940.6|3951.4|3939.4|0
1615195500000|2021-03-08 09:25:00|3952.4|3940.4|3951.9|3939.9|3952.4|3940.4|3951.9|3939.9|0
1615195510000|2021-03-08 09:25:10|3952.2|3940.2|3952.9|3940.9|3952.9|3940.9|3952.2|3940.2|0
1615195520000|2021-03-08 09:25:20|3953.2|3941.2|3955.7|3943.7|3955.9|3943.9|3953.2|3941.2|0
1615195540000|2021-03-08 09:25:40|3955.4|3943.4|3954.7|3942.7|3955.4|3943.4|3954.7|3942.7|0
1615195550000|2021-03-08 09:25:50|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1615195560000|2021-03-08 09:26:00|3954.7|3942.7|3954.9|3942.9|3954.9|3942.9|3954.7|3942.7|0
1615195570000|2021-03-08 09:26:10|3955.2|3943.2|3955.2|3943.2|3955.7|3943.7|3955.2|3943.2|0
1615195580000|2021-03-08 09:26:20|3954.9|3942.9|3954.2|3942.2|3954.9|3942.9|3954.2|3942.2|0
1615195590000|2021-03-08 09:26:30|3953.4|3941.4|3953.9|3941.9|3953.9|3941.9|3953.4|3941.4|1
1615195600000|2021-03-08 09:26:40|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1615195610000|2021-03-08 09:26:50|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|3953.9|3941.9|0
1615195620000|2021-03-08 09:27:00|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1615195630000|2021-03-08 09:27:10|3954.2|3942.2|3953.7|3941.7|3954.2|3942.2|3953.2|3941.2|0
1615195640000|2021-03-08 09:27:20|3953.4|3941.4|3953.7|3941.7|3954|3942|3953.2|3941.2|0
1615195650000|2021-03-08 09:27:30|3954.2|3942.2|3954.9|3942.9|3954.9|3942.9|3954.2|3942.2|0
1615195660000|2021-03-08 09:27:40|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1615195670000|2021-03-08 09:27:50|3954.9|3942.9|3954.7|3942.7|3954.9|3942.9|3954.7|3942.7|0
1615195680000|2021-03-08 09:28:00|3953.9|3941.9|3954.4|3942.4|3954.4|3942.4|3953.9|3941.9|0
1615195690000|2021-03-08 09:28:10|3954.7|3942.7|3956.2|3944.2|3956.2|3944.2|3954.7|3942.7|0
1615195700000|2021-03-08 09:28:20|3955.9|3943.9|3955.7|3943.7|3955.9|3943.9|3954.7|3942.7|3
1615195710000|2021-03-08 09:28:30|3955.1|3943.1|3954.4|3942.4|3955.7|3943.7|3954.4|3942.4|0
1615195720000|2021-03-08 09:28:40|3954.9|3942.9|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|0
1615195730000|2021-03-08 09:28:50|3954.9|3942.9|3955.4|3943.4|3955.4|3943.4|3954.9|3942.9|0
1615195740000|2021-03-08 09:29:00|3954.9|3942.9|3955.2|3943.2|3955.4|3943.4|3954.4|3942.4|0
1615195750000|2021-03-08 09:29:10|3954.7|3942.7|3953.7|3941.7|3955.2|3943.2|3953.7|3941.7|2
1615195760000|2021-03-08 09:29:20|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1615195770000|2021-03-08 09:29:30|3953.4|3941.4|3954.9|3942.9|3954.9|3942.9|3953.4|3941.4|0
1615195780000|2021-03-08 09:29:40|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1615195790000|2021-03-08 09:29:50|3954.2|3942.2|3953.9|3941.9|3954.2|3942.2|3953.9|3941.9|0
1615195800000|2021-03-08 09:30:00|3954.2|3942.2|3951.9|3939.9|3954.9|3942.9|3951.9|3939.9|0
1615195810000|2021-03-08 09:30:10|3951.7|3939.7|3950.7|3938.7|3951.7|3939.7|3950.7|3938.7|0
1615195820000|2021-03-08 09:30:20|3950.2|3938.2|3950.4|3938.4|3950.4|3938.4|3950.2|3938.2|1
1615195830000|2021-03-08 09:30:30|3950.9|3938.9|3954.4|3942.4|3954.4|3942.4|3950.9|3938.9|0
1615195840000|2021-03-08 09:30:40|3954.9|3942.9|3955.4|3943.4|3955.4|3943.4|3954.9|3942.9|0
1615195850000|2021-03-08 09:30:50|3955.7|3943.7|3955.4|3943.4|3955.7|3943.7|3955.4|3943.4|0
1615195860000|2021-03-08 09:31:00|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1615195870000|2021-03-08 09:31:10|3955.1|3943.1|3954.9|3942.9|3955.1|3943.1|3953.7|3941.7|0
1615195880000|2021-03-08 09:31:20|3954.4|3942.4|3953.7|3941.7|3955.2|3943.2|3953.4|3941.4|0
1615195890000|2021-03-08 09:31:30|3953.4|3941.4|3952.2|3940.2|3953.7|3941.7|3952.2|3940.2|0
1615195900000|2021-03-08 09:31:40|3952.4|3940.4|3952.2|3940.2|3952.4|3940.4|3952.2|3940.2|0
1615195910000|2021-03-08 09:31:50|3952.4|3940.4|3952.2|3940.2|3952.4|3940.4|3952.2|3940.2|0
1615195920000|2021-03-08 09:32:00|3951.4|3939.4|3949.7|3937.7|3951.4|3939.4|3949.7|3937.7|4
1615195930000|2021-03-08 09:32:10|3949.9|3937.9|3949.7|3937.7|3949.9|3937.9|3949.7|3937.7|4
1615195950000|2021-03-08 09:32:30|3949.9|3937.9|3953.2|3941.2|3953.2|3941.2|3949.9|3937.9|0
1615195960000|2021-03-08 09:32:40|3953.4|3941.4|3953.4|3941.4|3953.7|3941.7|3953.4|3941.4|1
1615195970000|2021-03-08 09:32:50|3952.7|3940.7|3951.2|3939.2|3952.7|3940.7|3951.2|3939.2|0
1615195980000|2021-03-08 09:33:00|3951.1|3939.1|3951.6|3939.6|3951.6|3939.6|3951.1|3939.1|0
1615195990000|2021-03-08 09:33:10|3953.1|3941.1|3954.4|3942.4|3954.4|3942.4|3953.1|3941.1|0
1615196010000|2021-03-08 09:33:30|3953.9|3941.9|3953.6|3941.6|3953.9|3941.9|3953.4|3941.4|0
1615196040000|2021-03-08 09:34:00|3953.4|3941.4|3952.6|3940.6|3953.4|3941.4|3952.6|3940.6|0
1615196060000|2021-03-08 09:34:20|3953.6|3941.6|3954.6|3942.6|3954.6|3942.6|3953.6|3941.6|0
1615196070000|2021-03-08 09:34:30|3954.9|3942.9|3955.6|3943.6|3955.6|3943.6|3954.9|3942.9|0
1615196080000|2021-03-08 09:34:40|3955.4|3943.4|3954.6|3942.6|3955.4|3943.4|3954.6|3942.6|0
1615196090000|2021-03-08 09:34:50|3953.9|3941.9|3952.4|3940.4|3953.9|3941.9|3952.4|3940.4|0
1615196100000|2021-03-08 09:35:00|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1615196110000|2021-03-08 09:35:10|3951.4|3939.4|3950.6|3938.6|3951.4|3939.4|3950.4|3938.4|0
1615196120000|2021-03-08 09:35:20|3951.1|3939.1|3950.9|3938.9|3951.9|3939.9|3950.9|3938.9|0
1615196130000|2021-03-08 09:35:30|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.4|3938.4|0
1615196140000|2021-03-08 09:35:40|3950.4|3938.4|3950.6|3938.6|3950.6|3938.6|3950.4|3938.4|0
1615196150000|2021-03-08 09:35:50|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|0
1615196160000|2021-03-08 09:36:00|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1615196170000|2021-03-08 09:36:10|3950.4|3938.4|3952.4|3940.4|3952.4|3940.4|3950.1|3938.1|0
1615196190000|2021-03-08 09:36:30|3949.1|3937.1|3949.6|3937.6|3949.6|3937.6|3949.1|3937.1|6
1615196200000|2021-03-08 09:36:40|3949.9|3937.9|3948.9|3936.9|3950.1|3938.1|3948.9|3936.9|0
1615196210000|2021-03-08 09:36:50|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|3950.2|3938.2|1
1615196220000|2021-03-08 09:37:00|3949.9|3937.9|3948.6|3936.6|3949.9|3937.9|3947.4|3935.4|2
1615196230000|2021-03-08 09:37:10|3948.4|3936.4|3949.1|3937.1|3949.1|3937.1|3948.1|3936.1|0
1615196240000|2021-03-08 09:37:20|3949.6|3937.6|3949.9|3937.9|3949.9|3937.9|3949.6|3937.6|0
1615196260000|2021-03-08 09:37:40|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|0
1615196270000|2021-03-08 09:37:50|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1615196290000|2021-03-08 09:38:10|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|3950.4|3938.4|0
1615196310000|2021-03-08 09:38:30|3950.2|3938.2|3950.4|3938.4|3950.4|3938.4|3950.2|3938.2|0
1615196320000|2021-03-08 09:38:40|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1615196340000|2021-03-08 09:39:00|3949.4|3937.4|3948.6|3936.6|3949.4|3937.4|3947.9|3935.9|0
1615196350000|2021-03-08 09:39:10|3948.4|3936.4|3947.9|3935.9|3948.4|3936.4|3947.9|3935.9|0
1615196360000|2021-03-08 09:39:20|3948.4|3936.4|3950.1|3938.1|3950.1|3938.1|3948.4|3936.4|1
1615196370000|2021-03-08 09:39:30|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1615196390000|2021-03-08 09:39:50|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1615196400000|2021-03-08 09:40:00|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1615196410000|2021-03-08 09:40:10|3949.9|3937.9|3948.4|3936.4|3949.9|3937.9|3948.4|3936.4|0
1615196420000|2021-03-08 09:40:20|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.6|3935.6|0
1615196430000|2021-03-08 09:40:30|3948.2|3936.2|3950.4|3938.4|3950.6|3938.6|3948.2|3936.2|0
1615196440000|2021-03-08 09:40:40|3949.2|3937.2|3948.9|3936.9|3949.2|3937.2|3948.9|3936.9|2
1615196450000|2021-03-08 09:40:50|3949.4|3937.4|3950.9|3938.9|3950.9|3938.9|3949.4|3937.4|0
1615196460000|2021-03-08 09:41:00|||||||||2
1615196490000|2021-03-08 09:41:30|3952.8|3940.8|3958.1|3946.1|3958.1|3946.1|3952.8|3940.8|2
1615196500000|2021-03-08 09:41:40|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|5
1615196510000|2021-03-08 09:41:50|3959.6|3947.6|3960.6|3948.6|3960.6|3948.6|3959.4|3947.4|1
1615196520000|2021-03-08 09:42:00|3960.1|3948.1|3960.4|3948.4|3960.6|3948.6|3960.1|3948.1|0
1615196530000|2021-03-08 09:42:10|3960.9|3948.9|3960.1|3948.1|3960.9|3948.9|3960.1|3948.1|0
1615196540000|2021-03-08 09:42:20|3959.6|3947.6|3958.7|3946.7|3959.6|3947.6|3958.7|3946.7|0
1615196550000|2021-03-08 09:42:30|3959.7|3947.7|3959.9|3947.9|3960.8|3948.8|3959.7|3947.7|0
1615196560000|2021-03-08 09:42:40|3960.1|3948.1|3960.1|3948.1|3960.4|3948.4|3960.1|3948.1|0
1615196570000|2021-03-08 09:42:50|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|0
1615196580000|2021-03-08 09:43:00|3959.4|3947.4|3959.2|3947.2|3959.9|3947.9|3959.2|3947.2|0
1615196610000|2021-03-08 09:43:30|3958.9|3946.9|3960.9|3948.9|3961.1|3949.1|3958.7|3946.7|1
1615196620000|2021-03-08 09:43:40|3961.4|3949.4|3961.2|3949.2|3961.7|3949.7|3961.2|3949.2|1
1615196630000|2021-03-08 09:43:50|3960.4|3948.4|3960.4|3948.4|3960.9|3948.9|3960.1|3948.1|1
1615196640000|2021-03-08 09:44:00|3960.2|3948.2|3960.2|3948.2|3960.4|3948.4|3960.2|3948.2|0
1615196670000|2021-03-08 09:44:30|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1615196680000|2021-03-08 09:44:40|3960.7|3948.7|3959.9|3947.9|3960.7|3948.7|3959.9|3947.9|0
1615196700000|2021-03-08 09:45:00|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1615196710000|2021-03-08 09:45:10|3959.4|3947.4|3956.2|3944.2|3959.9|3947.9|3956.2|3944.2|1
1615196720000|2021-03-08 09:45:20|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.1|3944.1|0
1615196740000|2021-03-08 09:45:40|3956.1|3944.1|3955.4|3943.4|3956.1|3944.1|3955.4|3943.4|0
1615196750000|2021-03-08 09:45:50|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|1
1615196760000|2021-03-08 09:46:00|3953.9|3941.9|3952.9|3940.9|3953.9|3941.9|3952.9|3940.9|2
1615196770000|2021-03-08 09:46:10|3952.6|3940.6|3951.9|3939.9|3952.6|3940.6|3951.4|3939.4|0
1615196780000|2021-03-08 09:46:20|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1615196790000|2021-03-08 09:46:30|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1615196800000|2021-03-08 09:46:40|3952.2|3940.2|3953.9|3941.9|3953.9|3941.9|3952.2|3940.2|1
1615196810000|2021-03-08 09:46:50|3954.1|3942.1|3954.4|3942.4|3954.9|3942.9|3954.1|3942.1|0
1615196820000|2021-03-08 09:47:00|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|0
1615196830000|2021-03-08 09:47:10|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|0
1615196840000|2021-03-08 09:47:20|3952.9|3940.9|3951.9|3939.9|3952.9|3940.9|3951.9|3939.9|0
1615196850000|2021-03-08 09:47:30|3952.6|3940.6|3951.4|3939.4|3953.1|3941.1|3951.4|3939.4|0
1615196860000|2021-03-08 09:47:40|3951.1|3939.1|3947.4|3935.4|3951.1|3939.1|3947.4|3935.4|1
1615196870000|2021-03-08 09:47:50|3947.9|3935.9|3947.1|3935.1|3948.2|3936.2|3947.1|3935.1|3
1615196880000|2021-03-08 09:48:00|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|0
1615196890000|2021-03-08 09:48:10|3947.4|3935.4|3947.1|3935.1|3947.6|3935.6|3947.1|3935.1|0
1615196900000|2021-03-08 09:48:20|3946.9|3934.9|3947.4|3935.4|3947.4|3935.4|3946.1|3934.1|0
1615196910000|2021-03-08 09:48:30|3947.2|3935.2|3947.2|3935.2|3947.4|3935.4|3946.9|3934.9|0
1615196920000|2021-03-08 09:48:40|3947.7|3935.7|3948.9|3936.9|3948.9|3936.9|3947.7|3935.7|0
1615196940000|2021-03-08 09:49:00|3948.7|3936.7|3950.1|3938.1|3950.1|3938.1|3948.7|3936.7|0
1615196950000|2021-03-08 09:49:10|3950.4|3938.4|3951.1|3939.1|3951.6|3939.6|3950.4|3938.4|2
1615196960000|2021-03-08 09:49:20|3951.6|3939.6|3952.1|3940.1|3953.6|3941.6|3951.6|3939.6|9
1615196970000|2021-03-08 09:49:30|3951.8|3939.8|3951.3|3939.3|3952.1|3940.1|3951.3|3939.3|10
1615196980000|2021-03-08 09:49:40|3951.5|3939.5|3952.3|3940.3|3952.3|3940.3|3951.5|3939.5|6
1615196990000|2021-03-08 09:49:50|3952.5|3940.5|3953.5|3941.5|3953.8|3941.8|3952.5|3940.5|9
1615197000000|2021-03-08 09:50:00|3953.7|3941.7|3954.2|3942.2|3954.2|3942.2|3953.7|3941.7|4
1615197010000|2021-03-08 09:50:10|3954|3942|3954|3942|3954.2|3942.2|3954|3942|0
1615197020000|2021-03-08 09:50:20|3953.7|3941.7|3954|3942|3954.4|3942.4|3953.7|3941.7|0
1615197030000|2021-03-08 09:50:30|3954.2|3942.2|3953.7|3941.7|3954.2|3942.2|3953.7|3941.7|0
1615197040000|2021-03-08 09:50:40|3954.2|3942.2|3955.5|3943.5|3955.5|3943.5|3954.2|3942.2|8
1615197050000|2021-03-08 09:50:50|3955.7|3943.7|3954.9|3942.9|3956.4|3944.4|3954.4|3942.4|20
1615197060000|2021-03-08 09:51:00|3955.4|3943.4|3955.9|3943.9|3955.9|3943.9|3955.4|3943.4|6
1615197070000|2021-03-08 09:51:10|||||||||3
1615197080000|2021-03-08 09:51:20|3956.2|3944.2|3956.7|3944.7|3956.7|3944.7|3956.2|3944.2|5
1615197090000|2021-03-08 09:51:30|3956.9|3944.9|3956.4|3944.4|3956.9|3944.9|3956.2|3944.2|0
1615197100000|2021-03-08 09:51:40|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|0
1615197110000|2021-03-08 09:51:50|3955.2|3943.2|3954.2|3942.2|3955.2|3943.2|3954.2|3942.2|2
1615197120000|2021-03-08 09:52:00|3955.4|3943.4|3956.2|3944.2|3956.2|3944.2|3955.4|3943.4|1
1615197130000|2021-03-08 09:52:10|3956.7|3944.7|3957.9|3945.9|3957.9|3945.9|3956.7|3944.7|5
1615197140000|2021-03-08 09:52:20|3958.2|3946.2|3960.2|3948.2|3960.2|3948.2|3958.2|3946.2|5
1615197150000|2021-03-08 09:52:30|3960.4|3948.4|3960.9|3948.9|3961.2|3949.2|3960.4|3948.4|0
1615197160000|2021-03-08 09:52:40|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1615197170000|2021-03-08 09:52:50|3960.7|3948.7|3960.4|3948.4|3960.7|3948.7|3960.4|3948.4|0
1615197180000|2021-03-08 09:53:00|3960.7|3948.7|3960.7|3948.7|3960.9|3948.9|3960.7|3948.7|0
1615197190000|2021-03-08 09:53:10|3959|3947|3957.7|3945.7|3959|3947|3957.7|3945.7|0
1615197200000|2021-03-08 09:53:20|3958.2|3946.2|3958.1|3946.1|3958.4|3946.4|3958.1|3946.1|0
1615197210000|2021-03-08 09:53:30|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|0
1615197220000|2021-03-08 09:53:40|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1615197230000|2021-03-08 09:53:50|3959.1|3947.1|3958.9|3946.9|3959.9|3947.9|3958.9|3946.9|1
1615197240000|2021-03-08 09:54:00|3958.6|3946.6|3958.4|3946.4|3958.6|3946.6|3958.4|3946.4|0
1615197250000|2021-03-08 09:54:10|3957.9|3945.9|3957.6|3945.6|3957.9|3945.9|3957.4|3945.4|0
1615197260000|2021-03-08 09:54:20|3958.2|3946.2|3958.9|3946.9|3959.2|3947.2|3958.2|3946.2|0
1615197270000|2021-03-08 09:54:30|3959.2|3947.2|3960.1|3948.1|3960.6|3948.6|3959.2|3947.2|0
1615197280000|2021-03-08 09:54:40|3961.1|3949.1|3959.6|3947.6|3961.1|3949.1|3959.6|3947.6|0
1615197290000|2021-03-08 09:54:50|3959.4|3947.4|3956.3|3944.3|3959.4|3947.4|3956.3|3944.3|19
1615197300000|2021-03-08 09:55:00|3956.1|3944.1|3953.8|3941.8|3956.1|3944.1|3953.8|3941.8|5
1615197310000|2021-03-08 09:55:10|3954.1|3942.1|3954|3942|3954.1|3942.1|3953.6|3941.6|8
1615197320000|2021-03-08 09:55:20|3954.8|3942.8|3954.6|3942.6|3955|3943|3954.6|3942.6|2
1615197330000|2021-03-08 09:55:30|3954.3|3942.3|3953.6|3941.6|3954.3|3942.3|3953.6|3941.6|0
1615197340000|2021-03-08 09:55:40|3954|3942|3955.3|3943.3|3955.3|3943.3|3954|3942|0
1615197350000|2021-03-08 09:55:50|3955.1|3943.1|3954.1|3942.1|3955.1|3943.1|3954.1|3942.1|0
1615197360000|2021-03-08 09:56:00|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3953.6|3941.6|0
1615197370000|2021-03-08 09:56:10|3953.6|3941.6|3954.5|3942.5|3954.5|3942.5|3952.2|3940.2|10
1615197380000|2021-03-08 09:56:20|3954|3942|3953.8|3941.8|3954|3942|3953.8|3941.8|0
1615197390000|2021-03-08 09:56:30|3954|3942|3952.7|3940.7|3954.3|3942.3|3952.7|3940.7|3
1615197400000|2021-03-08 09:56:40|3953.5|3941.5|3955.7|3943.7|3955.7|3943.7|3953.5|3941.5|2
1615197410000|2021-03-08 09:56:50|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.7|3943.7|1
1615197420000|2021-03-08 09:57:00|3956.2|3944.2|3957.2|3945.2|3957.2|3945.2|3956.2|3944.2|7
1615197430000|2021-03-08 09:57:10|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1615197440000|2021-03-08 09:57:20|3957.2|3945.2|3956.2|3944.2|3957.2|3945.2|3956.2|3944.2|4
1615197450000|2021-03-08 09:57:30|3955.7|3943.7|3955.4|3943.4|3955.7|3943.7|3954.9|3942.9|2
1615197460000|2021-03-08 09:57:40|3955.2|3943.2|3954.9|3942.9|3955.2|3943.2|3954.7|3942.7|0
1615197470000|2021-03-08 09:57:50|3953.8|3941.8|3952.8|3940.8|3953.8|3941.8|3952.8|3940.8|0
1615197480000|2021-03-08 09:58:00|3953|3941|3952|3940|3953|3941|3952|3940|0
1615197490000|2021-03-08 09:58:10|3951.3|3939.3|3951.1|3939.1|3951.3|3939.3|3950.6|3938.6|0
1615197500000|2021-03-08 09:58:20|3950.8|3938.8|3949.8|3937.8|3950.8|3938.8|3949.8|3937.8|0
1615197510000|2021-03-08 09:58:30|3949.9|3937.9|3950.4|3938.4|3950.4|3938.4|3949.4|3937.4|8
1615197520000|2021-03-08 09:58:40|3950.1|3938.1|3948.6|3936.6|3950.1|3938.1|3947.6|3935.6|2
1615197530000|2021-03-08 09:58:50|3949.4|3937.4|3955.8|3943.8|3955.8|3943.8|3949.4|3937.4|48
1615197540000|2021-03-08 09:59:00|3955.3|3943.3|3954.6|3942.6|3955.5|3943.5|3954.6|3942.6|74
1615197550000|2021-03-08 09:59:10|3955.6|3943.6|3955.4|3943.4|3955.9|3943.9|3955.1|3943.1|5
1615197560000|2021-03-08 09:59:20|3955.1|3943.1|3954.4|3942.4|3956.1|3944.1|3954.2|3942.2|19
1615197570000|2021-03-08 09:59:30|3954.9|3942.9|3958.2|3946.2|3958.2|3946.2|3954.2|3942.2|2
1615197580000|2021-03-08 09:59:40|3958.4|3946.4|3960.9|3948.9|3960.9|3948.9|3958.2|3946.2|23
1615197590000|2021-03-08 09:59:50|3961.4|3949.4|3958.8|3946.8|3961.7|3949.7|3958.4|3946.4|11
1615257000000|2021-03-09 02:30:00|3982.2|3966.2|3979.6|3959.6|3983.7|3966.2|3978.4|3959.6|0
1615257010000|2021-03-09 02:30:10|3978.2|3962.2|3983.9|3967.9|3985.9|3968.4|3977.6|3959.6|0
1615257020000|2021-03-09 02:30:20|3984.4|3968.4|3987.9|3971.9|3987.9|3971.9|3983.6|3965.9|0
1615257030000|2021-03-09 02:30:30|3988.2|3972.2|3989.9|3973.9|3990.9|3974.9|3988.2|3972.2|0
1615257040000|2021-03-09 02:30:40|3990.2|3974.2|3992.9|3976.9|4006.9|3986.9|3989.6|3973.6|0
1615257050000|2021-03-09 02:30:50|3993.1|3977.1|3989.9|3977.9|3995.9|3980.9|3989.9|3975.1|0
1615257060000|2021-03-09 02:31:00|3989.6|3977.6|4005.1|3993.1|4009.1|3997.1|3989.6|3977.6|2
1615257070000|2021-03-09 02:31:10|4004.3|3992.3|4000.8|3988.8|4005.8|3992.8|3997.3|3985.3|0
1615257080000|2021-03-09 02:31:20|4000.3|3988.3|3998.3|3986.3|4001.8|3989.8|3997.3|3985.3|0
1615257090000|2021-03-09 02:31:30|3997.6|3985.6|3998.8|3986.8|3999.8|3987.8|3987.7|3967.7|4
1615257100000|2021-03-09 02:31:40|3998.6|3986.6|3999.1|3987.1|3999.1|3987.1|3998.3|3986.3|0
1615257110000|2021-03-09 02:31:50|3998.8|3986.8|3998.3|3986.3|3999.6|3987.6|3998.3|3986.3|2
1615257120000|2021-03-09 02:32:00|3998.6|3986.6|3998.8|3986.8|4001.3|3989.3|3998.3|3986.3|1
1615257130000|2021-03-09 02:32:10|3998.3|3986.3|3999.3|3987.3|4002.6|3990.6|3998.3|3986.3|0
1615257140000|2021-03-09 02:32:20|3998.8|3986.8|3998.3|3986.3|3998.8|3986.8|3998.3|3986.3|0
1615257150000|2021-03-09 02:32:30|4001.4|3985.4|4001.9|3985.9|4001.9|3985.9|4001.4|3985.4|4
1615257160000|2021-03-09 02:32:40|4001.6|3985.6|4001.9|3985.9|4001.9|3985.9|4001.6|3985.6|0
1615257170000|2021-03-09 02:32:50|4001.4|3985.4|4001.6|3985.6|4001.6|3985.6|4001.4|3985.4|0
1615257180000|2021-03-09 02:33:00|4001.9|3985.9|4002.6|3986.6|4002.6|3986.6|4001.6|3985.6|0
1615257190000|2021-03-09 02:33:10|4002.4|3986.4|4002.4|3986.4|4002.4|3986.4|4001.6|3985.6|0
1615257200000|2021-03-09 02:33:20|4002.1|3986.1|4001.9|3985.9|4002.1|3986.1|4001.9|3985.9|0
1615257220000|2021-03-09 02:33:40|3999.6|3987.6|4001.9|3985.9|4001.9|3987.6|3999.6|3985.9|0
1615257230000|2021-03-09 02:33:50|4000.1|3988.1|4000.4|3988.4|4002.6|3988.4|4000.1|3986.6|0
1615257240000|2021-03-09 02:34:00|4000.1|3988.1|3997.1|3985.1|4001.6|3988.1|3996.4|3982.6|0
1615257250000|2021-03-09 02:34:10|3997.4|3985.4|3996.4|3984.4|3999.1|3985.4|3996.4|3982.6|0
1615257260000|2021-03-09 02:34:20|3997.4|3985.4|3997.4|3985.4|3998.4|3986.4|3997.4|3985.4|0
1615257270000|2021-03-09 02:34:30|3996.9|3984.9|3997.4|3985.4|3997.4|3985.4|3996.9|3984.9|0
1615257280000|2021-03-09 02:34:40|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|0
1615257290000|2021-03-09 02:34:50|3996.6|3984.6|3993.6|3981.6|3996.6|3984.6|3993.4|3981.4|5
1615257300000|2021-03-09 02:35:00|3993.9|3981.9|3994.9|3982.9|3995.1|3983.1|3993.9|3981.9|0
1615257310000|2021-03-09 02:35:10|3993.9|3981.9|3992.4|3980.4|3994.4|3982.4|3992.4|3980.4|2
1615257320000|2021-03-09 02:35:20|3991.3|3979.3|3991.3|3979.3|3992.1|3980.1|3990.6|3978.6|0
1615257330000|2021-03-09 02:35:30|3991.8|3979.8|3992.3|3980.3|3992.3|3980.3|3991.1|3979.1|0
1615257340000|2021-03-09 02:35:40|3992.1|3980.1|3991.6|3979.6|3992.1|3980.1|3990.6|3978.6|0
1615257350000|2021-03-09 02:35:50|3991.8|3979.8|3993.1|3981.1|3993.1|3981.1|3991.8|3979.8|0
1615257360000|2021-03-09 02:36:00|3991.8|3979.8|3991.8|3979.8|3992.3|3980.3|3991.8|3979.8|0
1615257370000|2021-03-09 02:36:10|3991.1|3979.1|3991.1|3979.1|3991.6|3979.6|3991.1|3979.1|9
1615257380000|2021-03-09 02:36:20|3990.6|3978.6|3990.8|3978.8|3990.8|3978.8|3990.1|3978.1|0
1615257390000|2021-03-09 02:36:30|3991.1|3979.1|3990.3|3978.3|3991.1|3979.1|3990.3|3978.3|0
1615257400000|2021-03-09 02:36:40|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|0
1615257410000|2021-03-09 02:36:50|3990.1|3978.1|3990.3|3978.3|3990.8|3978.8|3990.1|3978.1|0
1615257420000|2021-03-09 02:37:00|3991.6|3979.6|3992.6|3980.6|3992.6|3980.6|3991.1|3979.1|3
1615257430000|2021-03-09 02:37:10|3991.6|3979.6|3989.6|3977.6|3991.6|3979.6|3989.6|3977.6|0
1615257440000|2021-03-09 02:37:20|3989.1|3977.1|3987.3|3975.3|3989.4|3977.4|3987.3|3975.3|0
1615257450000|2021-03-09 02:37:30|3986.6|3974.6|3986.6|3974.6|3987.1|3975.1|3986.3|3974.3|0
1615257460000|2021-03-09 02:37:40|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|3986.6|3974.6|0
1615257470000|2021-03-09 02:37:50|3986.6|3974.6|3986.8|3974.8|3987.1|3975.1|3986.3|3974.3|0
1615257480000|2021-03-09 02:38:00|3986.6|3974.6|3986.8|3974.8|3986.8|3974.8|3986.3|3974.3|0
1615257490000|2021-03-09 02:38:10|3987.3|3975.3|3985.3|3973.3|3987.3|3975.3|3985.3|3973.3|5
1615257500000|2021-03-09 02:38:20|3984.3|3972.3|3983.6|3971.6|3984.3|3972.3|3982.5|3970.5|2
1615257510000|2021-03-09 02:38:30|3985.1|3973.1|3986.1|3974.1|3986.1|3974.1|3983.6|3971.6|0
1615257520000|2021-03-09 02:38:40|3985.8|3973.8|3984.6|3972.6|3986.1|3974.1|3984.6|3972.6|0
1615257540000|2021-03-09 02:39:00|3983.8|3971.8|3983.8|3971.8|3985.6|3973.6|3983.1|3971.1|0
1615257550000|2021-03-09 02:39:10|3983.6|3971.6|3986.3|3974.3|3986.3|3974.3|3982.8|3970.8|0
1615257560000|2021-03-09 02:39:20|3983.3|3971.3|3985.8|3973.8|3986.1|3974.1|3983.3|3971.3|0
1615257570000|2021-03-09 02:39:30|3985.6|3973.6|3985.3|3973.3|3985.6|3973.6|3985.3|3973.3|0
1615257580000|2021-03-09 02:39:40|3986.8|3974.8|3987.6|3975.6|3987.6|3975.6|3986.1|3974.1|2
1615257590000|2021-03-09 02:39:50|3987.3|3975.3|3987.8|3975.8|3987.8|3975.8|3987.1|3975.1|0
1615257600000|2021-03-09 02:40:00|3986.8|3974.8|3984.6|3972.6|3986.8|3974.8|3984.1|3972.1|0
1615257610000|2021-03-09 02:40:10|3984.8|3972.8|3986.3|3974.3|3986.6|3974.6|3984.1|3972.1|1
1615257620000|2021-03-09 02:40:20|3985.8|3973.8|3984.6|3972.6|3985.8|3973.8|3984.6|3972.6|0
1615257630000|2021-03-09 02:40:30|3984.8|3972.8|3984.3|3972.3|3984.8|3972.8|3984.3|3972.3|0
1615257640000|2021-03-09 02:40:40|3984.8|3972.8|3984.3|3972.3|3985.1|3973.1|3984.3|3972.3|0
1615257650000|2021-03-09 02:40:50|3984.8|3972.8|3984.1|3972.1|3984.8|3972.8|3984.1|3972.1|0
1615257670000|2021-03-09 02:41:10|3983.3|3971.3|3984.1|3972.1|3984.1|3972.1|3983.3|3971.3|1
1615257680000|2021-03-09 02:41:20|3984.3|3972.3|3984.8|3972.8|3984.8|3972.8|3984.3|3972.3|0
1615257690000|2021-03-09 02:41:30|3984.3|3972.3|3986.6|3974.6|3986.6|3974.6|3984.3|3972.3|0
1615257700000|2021-03-09 02:41:40|3986.8|3974.8|3987.8|3975.8|3987.8|3975.8|3986.8|3974.8|0
1615257720000|2021-03-09 02:42:00|3987.6|3975.6|3986.6|3974.6|3987.6|3975.6|3986.6|3974.6|0
1615257730000|2021-03-09 02:42:10|3986.3|3974.3|3986.1|3974.1|3986.6|3974.6|3986.1|3974.1|0
1615257740000|2021-03-09 02:42:20|3986.8|3974.8|3988.6|3976.6|3988.6|3976.6|3986.8|3974.8|0
1615257750000|2021-03-09 02:42:30|3989.1|3977.1|3988.3|3976.3|3989.6|3977.6|3988.3|3976.3|1
1615257760000|2021-03-09 02:42:40|3989.6|3973.6|3987.3|3975.3|3989.6|3975.6|3987.3|3973.1|0
1615257770000|2021-03-09 02:42:50|3987.8|3975.8|3988.3|3976.3|3989.8|3976.3|3987.3|3973.8|0
1615257780000|2021-03-09 02:43:00|3987.8|3975.8|3988.1|3976.1|3988.1|3976.1|3987.8|3975.8|0
1615257790000|2021-03-09 02:43:10|3988.8|3976.8|3991|3979|3991|3979|3988.8|3976.8|0
1615257800000|2021-03-09 02:43:20|3990.5|3978.5|3989.8|3977.8|3990.5|3978.5|3989.6|3977.6|0
1615257810000|2021-03-09 02:43:30|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|0
1615257820000|2021-03-09 02:43:40|3990|3978|3989.6|3977.6|3990|3978|3989.6|3977.6|0
1615257830000|2021-03-09 02:43:50|3990.3|3978.3|3989.6|3977.6|3990.3|3978.3|3989.6|3977.6|0
1615257850000|2021-03-09 02:44:10|3988.5|3976.5|3989.1|3977.1|3989.8|3977.8|3988.5|3976.5|1
1615257860000|2021-03-09 02:44:20|3988.3|3976.3|3987.6|3975.6|3988.3|3976.3|3987.6|3975.6|0
1615257870000|2021-03-09 02:44:30|3988.1|3976.1|3989.3|3977.3|3989.3|3977.3|3988.1|3976.1|0
1615257890000|2021-03-09 02:44:50|3990|3978|3989.3|3977.3|3990|3978|3989.3|3977.3|0
1615257900000|2021-03-09 02:45:00|3988.6|3976.6|3989.5|3977.5|3989.8|3977.8|3987.6|3975.6|0
1615257910000|2021-03-09 02:45:10|3989.3|3977.3|3988.5|3976.5|3989.3|3977.3|3988.5|3976.5|0
1615257920000|2021-03-09 02:45:20|3988|3976|3987|3975|3988|3976|3987|3975|0
1615257930000|2021-03-09 02:45:30|3987.5|3975.5|3988.3|3976.3|3988.5|3976.5|3987.5|3975.5|0
1615257940000|2021-03-09 02:45:40|3988.5|3976.5|3989.8|3977.8|3989.8|3977.8|3988.5|3976.5|0
1615257950000|2021-03-09 02:45:50|3990|3978|3989.8|3977.8|3990|3978|3989.3|3977.3|0
1615257960000|2021-03-09 02:46:00|3988.8|3976.8|3989.8|3977.8|3989.8|3977.8|3988.8|3976.8|0
1615257970000|2021-03-09 02:46:10|3988.8|3976.8|3988.8|3976.8|3989.8|3977.8|3988.8|3976.8|0
1615257980000|2021-03-09 02:46:20|3989|3977|3988.5|3976.5|3989|3977|3988.5|3976.5|0
1615257990000|2021-03-09 02:46:30|3988.1|3976.1|3988.8|3976.8|3988.8|3976.8|3987.8|3975.8|0
1615258000000|2021-03-09 02:46:40|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|0
1615258010000|2021-03-09 02:46:50|3988.3|3976.3|3990.3|3978.3|3990.5|3978.5|3988.3|3976.3|0
1615258020000|2021-03-09 02:47:00|3990.5|3978.5|3990.3|3978.3|3990.5|3978.5|3990.3|3978.3|0
1615258030000|2021-03-09 02:47:10|3990.5|3978.5|3990.3|3978.3|3990.5|3978.5|3990.3|3978.3|0
1615258040000|2021-03-09 02:47:20|3989.5|3977.5|3990.5|3978.5|3990.5|3978.5|3988.8|3976.8|0
1615258070000|2021-03-09 02:47:50|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|0
1615258080000|2021-03-09 02:48:00|3990|3978|3990|3978|3990|3978|3990|3978|0
1615258090000|2021-03-09 02:48:10|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|0
1615258100000|2021-03-09 02:48:20|3989.8|3977.8|3989.5|3977.5|3989.8|3977.8|3989.5|3977.5|4
1615258110000|2021-03-09 02:48:30|3989.8|3977.8|3990.8|3978.8|3990.8|3978.8|3989.8|3977.8|3
1615258120000|2021-03-09 02:48:40|3991|3979|3991.5|3979.5|3991.5|3979.5|3991|3979|0
1615258130000|2021-03-09 02:48:50|3991|3979|3990.5|3978.5|3991|3979|3989.8|3977.8|2
1615258140000|2021-03-09 02:49:00|3991|3979|3991.3|3979.3|3991.3|3979.3|3991|3979|0
1615258150000|2021-03-09 02:49:10|3991|3979|3990.8|3978.8|3991.3|3979.3|3990.8|3978.8|2
1615258160000|2021-03-09 02:49:20|3990.3|3978.3|3991|3979|3991.3|3979.3|3990.3|3978.3|0
1615258170000|2021-03-09 02:49:30|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3989.8|3977.8|3
1615258180000|2021-03-09 02:49:40|3990.5|3978.5|3990.5|3978.5|3990.8|3978.8|3990.5|3978.5|0
1615258190000|2021-03-09 02:49:50|||||||||1
1615258200000|2021-03-09 02:50:00|3991|3979|3991.5|3979.5|3991.5|3979.5|3990.2|3978.2|5
1615258210000|2021-03-09 02:50:10|3991.7|3979.7|3992.7|3980.7|3992.7|3980.7|3991.7|3979.7|0
1615258220000|2021-03-09 02:50:20|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3991.5|3979.5|0
1615258230000|2021-03-09 02:50:30|3992.5|3980.5|3992.7|3980.7|3992.7|3980.7|3992.2|3980.2|0
1615258250000|2021-03-09 02:50:50|3993|3981|3993.7|3981.7|3993.7|3981.7|3993|3981|3
1615258260000|2021-03-09 02:51:00|3994|3982|3994.2|3982.2|3994.2|3982.2|3994|3982|0
1615258270000|2021-03-09 02:51:10|3993.7|3981.7|3992.2|3980.2|3993.7|3981.7|3992|3980|0
1615258280000|2021-03-09 02:51:20|3992|3980|3991.7|3979.7|3992|3980|3991.7|3979.7|0
1615258290000|2021-03-09 02:51:30|3991.5|3979.5|3990.2|3978.2|3991.5|3979.5|3988.2|3976.2|0
1615258300000|2021-03-09 02:51:40|3991|3979|3990.7|3978.7|3991|3979|3990.7|3978.7|2
1615258310000|2021-03-09 02:51:50|3990.5|3978.5|3991|3979|3991|3979|3990.5|3978.5|0
1615258320000|2021-03-09 02:52:00|3991.2|3979.2|3993.2|3981.2|3994|3982|3991.2|3979.2|0
1615258330000|2021-03-09 02:52:10|3993.5|3981.5|3993|3981|3993.7|3981.7|3993|3981|0
1615258340000|2021-03-09 02:52:20|3993.2|3981.2|3993|3981|3993.2|3981.2|3992.7|3980.7|0
1615258350000|2021-03-09 02:52:30|3992.7|3980.7|3991.7|3979.7|3992.7|3980.7|3991.5|3979.5|0
1615258360000|2021-03-09 02:52:40|3992.2|3980.2|3991.2|3979.2|3992.7|3980.7|3991|3979|7
1615258370000|2021-03-09 02:52:50|3991.5|3979.5|3990.7|3978.7|3991.5|3979.5|3990.7|3978.7|0
1615258380000|2021-03-09 02:53:00|3991.2|3979.2|3991.7|3979.7|3991.7|3979.7|3991.2|3979.2|0
1615258390000|2021-03-09 02:53:10|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3991.7|3979.7|0
1615258400000|2021-03-09 02:53:20|3992|3980|3991.7|3979.7|3992|3980|3991.7|3979.7|0
1615258420000|2021-03-09 02:53:40|3992|3980|3992.2|3980.2|3992.7|3980.7|3992|3980|0
1615258440000|2021-03-09 02:54:00|3992|3980|3993.7|3981.7|3993.7|3981.7|3992|3980|10
1615258450000|2021-03-09 02:54:10|3994.2|3982.2|3993.7|3981.7|3994.2|3982.2|3993.7|3981.7|0
1615258460000|2021-03-09 02:54:20|3993.5|3981.5|3994|3982|3994|3982|3993.5|3981.5|3
1615258470000|2021-03-09 02:54:30|3994.2|3982.2|3993.7|3981.7|3994.2|3982.2|3993.7|3981.7|0
1615258480000|2021-03-09 02:54:40|3994.2|3982.2|3994.7|3982.7|3994.7|3982.7|3994.2|3982.2|0
1615258490000|2021-03-09 02:54:50|3995|3983|3996.2|3984.2|3996.2|3984.2|3995|3983|1
1615258500000|2021-03-09 02:55:00|3996|3984|3994.7|3982.7|3996|3984|3994.7|3982.7|2
1615258510000|2021-03-09 02:55:10|3995|3983|3994.7|3982.7|3995|3983|3994.2|3982.2|0
1615258520000|2021-03-09 02:55:20|3994.5|3982.5|3993.2|3981.2|3994.5|3982.5|3993.2|3981.2|0
1615258530000|2021-03-09 02:55:30|3993.7|3981.7|3994.2|3982.2|3994.2|3982.2|3993.2|3981.2|0
1615258540000|2021-03-09 02:55:40|3993.7|3981.7|3995.7|3983.7|3995.7|3983.7|3993.7|3981.7|0
1615258550000|2021-03-09 02:55:50|3996|3984|3996.7|3984.7|3997.2|3985.2|3996|3984|4
1615258560000|2021-03-09 02:56:00|3997|3985|3996.2|3984.2|3997.2|3985.2|3996.2|3984.2|2
1615258570000|2021-03-09 02:56:10|3996.5|3984.5|3996.2|3984.2|3996.7|3984.7|3996.2|3984.2|7
1615258580000|2021-03-09 02:56:20|3996.7|3984.7|3996.2|3984.2|3997.2|3985.2|3996.2|3984.2|0
1615258590000|2021-03-09 02:56:30|3995.7|3983.7|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|0
1615258600000|2021-03-09 02:56:40|3995|3983|3994.5|3982.5|3995|3983|3994.5|3982.5|0
1615258610000|2021-03-09 02:56:50|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|0
1615258630000|2021-03-09 02:57:10|3994|3982|3993.7|3981.7|3994|3982|3993.2|3981.2|0
1615258640000|2021-03-09 02:57:20|3994.2|3982.2|3993.2|3981.2|3994.2|3982.2|3993.2|3981.2|0
1615258660000|2021-03-09 02:57:40|3993.5|3981.5|3993.7|3981.7|3993.7|3981.7|3993.5|3981.5|0
1615258670000|2021-03-09 02:57:50|3993.5|3981.5|3993.2|3981.2|3993.5|3981.5|3993.2|3981.2|0
1615258700000|2021-03-09 02:58:20|||||||||1
1615258780000|2021-03-09 02:59:40|||||||||4
1615258810000|2021-03-09 03:00:10|3992.9|3980.9|3989.7|3977.7|3992.9|3980.9|3989.7|3977.7|2
1615258820000|2021-03-09 03:00:20|3988.9|3976.9|3988.7|3976.7|3989.9|3977.9|3988.7|3976.7|0
1615258830000|2021-03-09 03:00:30|3988.4|3976.4|3988.2|3976.2|3988.4|3976.4|3987.9|3975.9|0
1615258850000|2021-03-09 03:00:50|3988.7|3976.7|3989.2|3977.2|3989.2|3977.2|3988.7|3976.7|1
1615258870000|2021-03-09 03:01:10|3989.5|3977.5|3990.2|3978.2|3990.2|3978.2|3989.5|3977.5|2
1615258880000|2021-03-09 03:01:20|3989.7|3977.7|3989.4|3977.4|3989.7|3977.7|3988.4|3976.4|7
1615258890000|2021-03-09 03:01:30|3989.2|3977.2|3988.9|3976.9|3989.2|3977.2|3988.4|3976.4|0
1615258900000|2021-03-09 03:01:40|3989.4|3977.4|3989.9|3977.9|3989.9|3977.9|3989.4|3977.4|0
1615258910000|2021-03-09 03:01:50|3989.4|3977.4|3988.9|3976.9|3989.4|3977.4|3988.9|3976.9|0
1615258930000|2021-03-09 03:02:10|3988.7|3976.7|3987.9|3975.9|3988.7|3976.7|3987.9|3975.9|0
1615258940000|2021-03-09 03:02:20|3987.7|3975.7|3986.4|3974.4|3987.7|3975.7|3985.7|3973.7|0
1615258950000|2021-03-09 03:02:30|3986.9|3974.9|3986.9|3974.9|3987.2|3975.2|3985.9|3973.9|0
1615258960000|2021-03-09 03:02:40|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3985.9|3973.9|0
1615258970000|2021-03-09 03:02:50|3985.9|3973.9|3981.9|3969.9|3986.9|3974.9|3981.9|3969.9|2
1615258980000|2021-03-09 03:03:00|3981.2|3969.2|3982.2|3970.2|3982.2|3970.2|3980.9|3968.9|0
1615258990000|2021-03-09 03:03:10|3981.7|3969.7|3983.7|3971.7|3983.7|3971.7|3981.7|3969.7|0
1615259000000|2021-03-09 03:03:20|3983.2|3971.2|3985.7|3973.7|3985.7|3973.7|3983.2|3971.2|0
1615259010000|2021-03-09 03:03:30|3985.9|3973.9|3986.7|3974.7|3986.7|3974.7|3985.9|3973.9|0
1615259020000|2021-03-09 03:03:40|3986.9|3974.9|3986.7|3974.7|3987.2|3975.2|3986.2|3974.2|0
1615259030000|2021-03-09 03:03:50|3986.4|3974.4|3987.2|3975.2|3987.2|3975.2|3986.4|3974.4|0
1615259040000|2021-03-09 03:04:00|3986.9|3974.9|3986.9|3974.9|3987.2|3975.2|3986.9|3974.9|0
1615259050000|2021-03-09 03:04:10|3987.2|3975.2|3985.9|3973.9|3987.2|3975.2|3985.9|3973.9|0
1615259060000|2021-03-09 03:04:20|3986.2|3974.2|3986.2|3974.2|3987.2|3975.2|3986.2|3974.2|0
1615259090000|2021-03-09 03:04:50|3985.9|3973.9|3984.2|3972.2|3985.9|3973.9|3984.2|3972.2|0
1615259100000|2021-03-09 03:05:00|3983.9|3971.9|3985.2|3973.2|3985.2|3973.2|3983.2|3971.2|0
1615259110000|2021-03-09 03:05:10|3984.2|3972.2|3985.7|3973.7|3985.7|3973.7|3983.7|3971.7|0
1615259120000|2021-03-09 03:05:20|3985.4|3973.4|3984.2|3972.2|3985.4|3973.4|3983.7|3971.7|5
1615259130000|2021-03-09 03:05:30|3984.7|3972.7|3984.7|3972.7|3985.4|3973.4|3984.2|3972.2|0
1615259140000|2021-03-09 03:05:40|3984.2|3972.2|3985.2|3973.2|3985.2|3973.2|3984.2|3972.2|20
1615259150000|2021-03-09 03:05:50|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|0
1615259160000|2021-03-09 03:06:00|3985.9|3973.9|3985.7|3973.7|3985.9|3973.9|3985.7|3973.7|1
1615259170000|2021-03-09 03:06:10|||||||||1
1615259180000|2021-03-09 03:06:20|3986.2|3974.2|3986.7|3974.7|3986.7|3974.7|3986.2|3974.2|0
1615259190000|2021-03-09 03:06:30|3986.4|3974.4|3986.7|3974.7|3986.7|3974.7|3986.2|3974.2|0
1615259200000|2021-03-09 03:06:40|3986.4|3974.4|3986.4|3974.4|3986.7|3974.7|3986.4|3974.4|0
1615259210000|2021-03-09 03:06:50|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|0
1615259220000|2021-03-09 03:07:00|3986.4|3974.4|3986.7|3974.7|3986.7|3974.7|3986.4|3974.4|0
1615259230000|2021-03-09 03:07:10|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|0
1615259240000|2021-03-09 03:07:20|3986.7|3974.7|3986.4|3974.4|3986.7|3974.7|3986.4|3974.4|0
1615259250000|2021-03-09 03:07:30|3986.7|3974.7|3985.2|3973.2|3986.7|3974.7|3985.2|3973.2|0
1615259260000|2021-03-09 03:07:40|3985.7|3973.7|3986.7|3974.7|3986.7|3974.7|3985.7|3973.7|4
1615259280000|2021-03-09 03:08:00|3986.2|3974.2|3986.7|3974.7|3986.7|3974.7|3986.2|3974.2|0
1615259320000|2021-03-09 03:08:40|3986.2|3974.2|3985.7|3973.7|3986.7|3974.7|3985.7|3973.7|0
1615259340000|2021-03-09 03:09:00|3985.2|3973.2|3984.2|3972.2|3985.2|3973.2|3984.2|3972.2|0
1615259350000|2021-03-09 03:09:10|3983.7|3971.7|3985.2|3973.2|3985.2|3973.2|3983.7|3971.7|0
1615259360000|2021-03-09 03:09:20|3984.9|3972.9|3985.7|3973.7|3985.7|3973.7|3984.9|3972.9|0
1615259370000|2021-03-09 03:09:30|3985.9|3973.9|3987.7|3975.7|3987.7|3975.7|3985.9|3973.9|0
1615259380000|2021-03-09 03:09:40|3986.6|3974.6|3984.7|3972.7|3986.6|3974.6|3984.7|3972.7|0
1615259390000|2021-03-09 03:09:50|3985.2|3973.2|3985.7|3973.7|3985.7|3973.7|3984.7|3972.7|0
1615259410000|2021-03-09 03:10:10|3985.2|3973.2|3984.2|3972.2|3985.2|3973.2|3984.2|3972.2|0
1615259420000|2021-03-09 03:10:20|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1615259440000|2021-03-09 03:10:40|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|0
1615259450000|2021-03-09 03:10:50|3983.4|3971.4|3984.7|3972.7|3984.7|3972.7|3982.7|3970.7|0
1615259460000|2021-03-09 03:11:00|3984.9|3972.9|3985.2|3973.2|3985.2|3973.2|3984.9|3972.9|0
1615259470000|2021-03-09 03:11:10|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|2
1615259480000|2021-03-09 03:11:20|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|0
1615259500000|2021-03-09 03:11:40|3985.4|3973.4|3986.7|3974.7|3986.7|3974.7|3985.4|3973.4|13
1615259510000|2021-03-09 03:11:50|3987.4|3975.4|3987.7|3975.7|3987.7|3975.7|3987.4|3975.4|1
1615259520000|2021-03-09 03:12:00|3987.4|3975.4|3987.2|3975.2|3987.7|3975.7|3987.2|3975.2|0
1615259540000|2021-03-09 03:12:20|3987.4|3975.4|3987.7|3975.7|3987.7|3975.7|3987.4|3975.4|0
1615259550000|2021-03-09 03:12:30|3987.4|3975.4|3988.9|3976.9|3989.4|3977.4|3987.4|3975.4|0
1615259560000|2021-03-09 03:12:40|3989.4|3977.4|3991.4|3979.4|3991.9|3979.9|3989.4|3977.4|1
1615259570000|2021-03-09 03:12:50|3991.7|3979.7|3990.7|3978.7|3991.7|3979.7|3990.4|3978.4|0
1615259580000|2021-03-09 03:13:00|3990.9|3978.9|3992.9|3980.9|3992.9|3980.9|3990.9|3978.9|0
1615259590000|2021-03-09 03:13:10|3993.7|3981.7|3992.4|3980.4|3993.7|3981.7|3992.4|3980.4|2
1615259600000|2021-03-09 03:13:20|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|0
1615259610000|2021-03-09 03:13:30|3992.2|3980.2|3992.9|3980.9|3992.9|3980.9|3992.2|3980.2|0
1615259620000|2021-03-09 03:13:40|3993.2|3981.2|3993.7|3981.7|3993.7|3981.7|3993.2|3981.2|0
1615259640000|2021-03-09 03:14:00|3993.9|3981.9|3993.9|3981.9|3994.2|3982.2|3993.9|3981.9|0
1615259650000|2021-03-09 03:14:10|3994.2|3982.2|3994.4|3982.4|3994.4|3982.4|3993.9|3981.9|1
1615259660000|2021-03-09 03:14:20|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.4|3983.4|0
1615259670000|2021-03-09 03:14:30|3995.7|3983.7|3994.9|3982.9|3995.7|3983.7|3994.9|3982.9|0
1615259680000|2021-03-09 03:14:40|3994.6|3982.6|3994.9|3982.9|3994.9|3982.9|3994.6|3982.6|0
1615259700000|2021-03-09 03:15:00|3994.6|3982.6|3993.9|3981.9|3994.6|3982.6|3992.9|3980.9|0
1615259710000|2021-03-09 03:15:10|3993.6|3981.6|3993.9|3981.9|3993.9|3981.9|3993.6|3981.6|0
1615259720000|2021-03-09 03:15:20|3992.9|3980.9|3992.9|3980.9|3993.2|3981.2|3992.9|3980.9|0
1615259730000|2021-03-09 03:15:30|3993.4|3981.4|3993.9|3981.9|3993.9|3981.9|3993.4|3981.4|0
1615259740000|2021-03-09 03:15:40|3994.4|3982.4|3994.9|3982.9|3994.9|3982.9|3994.4|3982.4|0
1615259750000|2021-03-09 03:15:50|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3994.9|3982.9|0
1615259760000|2021-03-09 03:16:00|3995.1|3983.1|3995.4|3983.4|3995.4|3983.4|3994.9|3982.9|0
1615259770000|2021-03-09 03:16:10|3995.7|3983.7|3993.9|3981.9|3995.7|3983.7|3993.9|3981.9|0
1615259780000|2021-03-09 03:16:20|3993.6|3981.6|3991.4|3979.4|3993.7|3981.7|3991.4|3979.4|0
1615259790000|2021-03-09 03:16:30|3991.7|3979.7|3991.9|3979.9|3991.9|3979.9|3991.4|3979.4|0
1615259810000|2021-03-09 03:16:50|3992.4|3980.4|3992.9|3980.9|3992.9|3980.9|3992.4|3980.4|0
1615259830000|2021-03-09 03:17:10|3992.2|3980.2|3992.4|3980.4|3992.4|3980.4|3992.2|3980.2|2
1615259840000|2021-03-09 03:17:20|3992.7|3980.7|3992.9|3980.9|3992.9|3980.9|3992.7|3980.7|0
1615259850000|2021-03-09 03:17:30|3991.9|3979.9|3991.1|3979.1|3991.9|3979.9|3991.1|3979.1|0
1615259860000|2021-03-09 03:17:40|3991.4|3979.4|3991.6|3979.6|3992.1|3980.1|3991.4|3979.4|0
1615259870000|2021-03-09 03:17:50|3991.4|3979.4|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|0
1615259880000|2021-03-09 03:18:00|3991.1|3979.1|3990.1|3978.1|3991.1|3979.1|3990.1|3978.1|0
1615259890000|2021-03-09 03:18:10|3989.4|3977.4|3989.1|3977.1|3989.4|3977.4|3989.1|3977.1|0
1615259900000|2021-03-09 03:18:20|3988.4|3976.4|3988.6|3976.6|3988.6|3976.6|3987.6|3975.6|0
1615259910000|2021-03-09 03:18:30|3988.4|3976.4|3987.4|3975.4|3988.4|3976.4|3987.4|3975.4|0
1615259920000|2021-03-09 03:18:40|3988.1|3976.1|3989.1|3977.1|3989.1|3977.1|3988.1|3976.1|0
1615259930000|2021-03-09 03:18:50|3988.9|3976.9|3988.1|3976.1|3988.9|3976.9|3988.1|3976.1|5
1615259940000|2021-03-09 03:19:00|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|5
1615259950000|2021-03-09 03:19:10|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|1
1615259960000|2021-03-09 03:19:20|3988.1|3976.1|3988.1|3976.1|3988.1|3976.1|3988.1|3976.1|0
1615259970000|2021-03-09 03:19:30|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|0
1615259980000|2021-03-09 03:19:40|3987.9|3975.9|3987.4|3975.4|3987.9|3975.9|3987.4|3975.4|0
1615259990000|2021-03-09 03:19:50|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|0
1615260000000|2021-03-09 03:20:00|3988.1|3976.1|3988.6|3976.6|3988.6|3976.6|3988.1|3976.1|0
1615260010000|2021-03-09 03:20:10|3989.1|3977.1|3989.4|3977.4|3989.4|3977.4|3989.1|3977.1|0
1615260040000|2021-03-09 03:20:40|3989.6|3977.6|3989.6|3977.6|3989.9|3977.9|3989.6|3977.6|0
1615260050000|2021-03-09 03:20:50|3989.9|3977.9|3990.1|3978.1|3990.4|3978.4|3989.1|3977.1|1
1615260060000|2021-03-09 03:21:00|3990.4|3978.4|3990.1|3978.1|3990.6|3978.6|3989.9|3977.9|0
1615260070000|2021-03-09 03:21:10|3990.6|3978.6|3990.6|3978.6|3991.1|3979.1|3990.6|3978.6|0
1615260080000|2021-03-09 03:21:20|3990.9|3978.9|3991.1|3979.1|3991.1|3979.1|3990.6|3978.6|0
1615260100000|2021-03-09 03:21:40|3991.4|3979.4|3992.4|3980.4|3992.4|3980.4|3991.4|3979.4|0
1615260110000|2021-03-09 03:21:50|3992.9|3980.9|3993.1|3981.1|3993.1|3981.1|3992.9|3980.9|0
1615260130000|2021-03-09 03:22:10|3992.6|3980.6|3992.1|3980.1|3993.1|3981.1|3992.1|3980.1|0
1615260140000|2021-03-09 03:22:20|3991.6|3979.6|3991.1|3979.1|3991.6|3979.6|3991.1|3979.1|3
1615260150000|2021-03-09 03:22:30|3991.4|3979.4|3991.1|3979.1|3991.6|3979.6|3991.1|3979.1|0
1615260160000|2021-03-09 03:22:40|3990.6|3978.6|3990.1|3978.1|3990.6|3978.6|3989.6|3977.6|0
1615260170000|2021-03-09 03:22:50|3989.6|3977.6|3989.6|3977.6|3990.1|3978.1|3989.6|3977.6|0
1615260180000|2021-03-09 03:23:00|3990.6|3978.6|3991.1|3979.1|3991.1|3979.1|3990.6|3978.6|0
1615260190000|2021-03-09 03:23:10|3991.4|3979.4|3991.6|3979.6|3991.6|3979.6|3991.4|3979.4|0
1615260210000|2021-03-09 03:23:30|3991.4|3979.4|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|0
1615260220000|2021-03-09 03:23:40|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1615260230000|2021-03-09 03:23:50|3990.9|3978.9|3990.6|3978.6|3990.9|3978.9|3990.6|3978.6|0
1615260280000|2021-03-09 03:24:40|3990.9|3978.9|3991.1|3979.1|3991.1|3979.1|3990.9|3978.9|2
1615260290000|2021-03-09 03:24:50|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|2
1615260300000|2021-03-09 03:25:00|3991.9|3979.9|3992.1|3980.1|3992.1|3980.1|3991.9|3979.9|0
1615260310000|2021-03-09 03:25:10|3992.6|3980.6|3993.1|3981.1|3993.1|3981.1|3992.6|3980.6|0
1615260320000|2021-03-09 03:25:20|3993.4|3981.4|3992.6|3980.6|3993.4|3981.4|3992.6|3980.6|0
1615260330000|2021-03-09 03:25:30|3993.4|3981.4|3992.9|3980.9|3993.9|3981.9|3992.9|3980.9|0
1615260340000|2021-03-09 03:25:40|3993.4|3981.4|3993.9|3981.9|3993.9|3981.9|3993.4|3981.4|0
1615260350000|2021-03-09 03:25:50|3994.6|3982.6|3994.9|3982.9|3994.9|3982.9|3994.6|3982.6|0
1615260360000|2021-03-09 03:26:00|3995.1|3983.1|3995.6|3983.6|3995.6|3983.6|3995.1|3983.1|0
1615260370000|2021-03-09 03:26:10|3995.9|3983.9|3996.1|3984.1|3996.1|3984.1|3995.6|3983.6|0
1615260380000|2021-03-09 03:26:20|3996.6|3984.6|3996.6|3984.6|3996.6|3984.6|3996.6|3984.6|0
1615260390000|2021-03-09 03:26:30|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|3995.6|3983.6|0
1615260400000|2021-03-09 03:26:40|3996.6|3984.6|3998.4|3986.4|3998.4|3986.4|3996.6|3984.6|0
1615260410000|2021-03-09 03:26:50|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|1
1615260430000|2021-03-09 03:27:10|3997.3|3985.3|3997.6|3985.6|3997.6|3985.6|3996.8|3984.8|0
1615260440000|2021-03-09 03:27:20|3996.8|3984.8|3996.1|3984.1|3996.8|3984.8|3996.1|3984.1|0
1615260450000|2021-03-09 03:27:30|3995.8|3983.8|3994.8|3982.8|3995.8|3983.8|3994.8|3982.8|0
1615260460000|2021-03-09 03:27:40|3995.3|3983.3|3994.8|3982.8|3995.3|3983.3|3994.8|3982.8|2
1615260470000|2021-03-09 03:27:50|3994.3|3982.3|3992.8|3980.8|3994.3|3982.3|3992.8|3980.8|0
1615260480000|2021-03-09 03:28:00|3993.3|3981.3|3992.6|3980.6|3993.3|3981.3|3992.6|3980.6|0
1615260490000|2021-03-09 03:28:10|3992.3|3980.3|3992.1|3980.1|3992.8|3980.8|3992.1|3980.1|3
1615260500000|2021-03-09 03:28:20|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|0
1615260510000|2021-03-09 03:28:30|3992.6|3980.6|3991.6|3979.6|3992.6|3980.6|3991.3|3979.3|8
1615260520000|2021-03-09 03:28:40|3991.8|3979.8|3991.6|3979.6|3993.8|3980.1|3991.3|3977.6|4
1615260530000|2021-03-09 03:28:50|3991.1|3979.1|3992.6|3980.6|3993.8|3980.6|3991.1|3977.8|3
1615260540000|2021-03-09 03:29:00|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|0
1615260550000|2021-03-09 03:29:10|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1615260580000|2021-03-09 03:29:40|3994.3|3982.3|3993.8|3981.8|3994.3|3982.3|3993.3|3981.3|0
1615260600000|2021-03-09 03:30:00|3993.6|3981.6|3993.3|3981.3|3993.6|3981.6|3993.3|3981.3|0
1615260610000|2021-03-09 03:30:10|3993.8|3981.8|3993.3|3981.3|3993.8|3981.8|3993.3|3981.3|0
1615260620000|2021-03-09 03:30:20|3993.6|3981.6|3993.8|3981.8|3993.8|3981.8|3993.6|3981.6|0
1615260630000|2021-03-09 03:30:30|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|0
1615260650000|2021-03-09 03:30:50|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|0
1615260660000|2021-03-09 03:31:00|3992.8|3980.8|3992.1|3980.1|3992.8|3980.8|3992.1|3980.1|6
1615260680000|2021-03-09 03:31:20|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|0
1615260690000|2021-03-09 03:31:30|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|3991.1|3979.1|0
1615260710000|2021-03-09 03:31:50|3991.3|3979.3|3991.1|3979.1|3991.3|3979.3|3991.1|3979.1|0
1615260740000|2021-03-09 03:32:20|3991.3|3979.3|3992.1|3980.1|3992.1|3980.1|3991.3|3979.3|0
1615260750000|2021-03-09 03:32:30|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1615260760000|2021-03-09 03:32:40|3992.8|3980.8|3993.1|3981.1|3993.1|3981.1|3992.8|3980.8|0
1615260770000|2021-03-09 03:32:50|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|0
1615260780000|2021-03-09 03:33:00|3993|3981|3993.5|3981.5|3994|3982|3992.8|3980.8|0
1615260790000|2021-03-09 03:33:10|3993.3|3981.3|3993.3|3981.3|3993.8|3981.8|3993.3|3981.3|0
1615260810000|2021-03-09 03:33:30|3993|3981|3992.8|3980.8|3993|3981|3992.8|3980.8|0
1615260820000|2021-03-09 03:33:40|3993|3981|3993.3|3981.3|3993.3|3981.3|3993|3981|0
1615260830000|2021-03-09 03:33:50|3993|3981|3993.8|3981.8|3993.8|3981.8|3993|3981|0
1615260840000|2021-03-09 03:34:00|3994|3982|3994|3982|3994|3982|3994|3982|0
1615260850000|2021-03-09 03:34:10|3993.8|3981.8|3993|3981|3993.8|3981.8|3993|3981|0
1615260860000|2021-03-09 03:34:20|3992.8|3980.8|3993.3|3981.3|3993.3|3981.3|3992.8|3980.8|0
1615260870000|2021-03-09 03:34:30|3992.6|3980.6|3992.3|3980.3|3992.6|3980.6|3992.3|3980.3|0
1615260880000|2021-03-09 03:34:40|3992.8|3980.8|3993|3981|3993|3981|3992.8|3980.8|0
1615260890000|2021-03-09 03:34:50|3993.3|3981.3|3993|3981|3993.5|3981.5|3993|3981|0
1615260900000|2021-03-09 03:35:00|3992|3980|3992|3980|3992.3|3980.3|3992|3980|0
1615260910000|2021-03-09 03:35:10|3992.3|3980.3|3992|3980|3992.3|3980.3|3992|3980|0
1615260920000|2021-03-09 03:35:20|3991.8|3979.8|3990.5|3978.5|3992|3980|3990.5|3978.5|0
1615260930000|2021-03-09 03:35:30|3990.3|3978.3|3990|3978|3990.3|3978.3|3990|3978|0
1615260940000|2021-03-09 03:35:40|3990.3|3978.3|3990|3978|3990.8|3978.8|3990|3978|0
1615260950000|2021-03-09 03:35:50|3990.3|3978.3|3990.3|3978.3|3990.5|3978.5|3990.3|3978.3|0
1615260960000|2021-03-09 03:36:00|3990|3978|3990|3978|3990|3978|3990|3978|0
1615260990000|2021-03-09 03:36:30|3989.3|3977.3|3989.5|3977.5|3989.5|3977.5|3989.3|3977.3|1
1615261010000|2021-03-09 03:36:50|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|0
1615261020000|2021-03-09 03:37:00|3989.1|3977.1|3989.3|3977.3|3989.5|3977.5|3989.1|3977.1|1
1615261030000|2021-03-09 03:37:10|3989.1|3977.1|3990|3978|3990|3978|3989.1|3977.1|0
1615261040000|2021-03-09 03:37:20|3989.8|3977.8|3990|3978|3990|3978|3989.8|3977.8|0
1615261050000|2021-03-09 03:37:30|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|0
1615261060000|2021-03-09 03:37:40|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1615261070000|2021-03-09 03:37:50|3989|3977|3989.5|3977.5|3989.5|3977.5|3989|3977|0
1615261090000|2021-03-09 03:38:10|3989.8|3977.8|3990|3978|3990|3978|3989.5|3977.5|0
1615261110000|2021-03-09 03:38:30|3990.5|3978.5|3990.8|3978.8|3990.8|3978.8|3990.3|3978.3|0
1615261130000|2021-03-09 03:38:50|3990.3|3978.3|3990|3978|3990.3|3978.3|3990|3978|0
1615261140000|2021-03-09 03:39:00|3990.3|3978.3|3989.8|3977.8|3990.3|3978.3|3989.8|3977.8|0
1615261150000|2021-03-09 03:39:10|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1615261190000|2021-03-09 03:39:50|3989.5|3977.5|3989.8|3977.8|3989.8|3977.8|3989.5|3977.5|0
1615261200000|2021-03-09 03:40:00|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|1
1615261210000|2021-03-09 03:40:10|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|3989.8|3977.8|0
1615261260000|2021-03-09 03:41:00|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|1
1615261270000|2021-03-09 03:41:10|3991.6|3979.6|3991|3979|3992.5|3980.5|3991|3979|0
1615261280000|2021-03-09 03:41:20|3991.5|3979.5|3991|3979|3991.5|3979.5|3991|3979|0
1615261300000|2021-03-09 03:41:40|3990.5|3978.5|3990.1|3978.1|3990.8|3978.8|3990.1|3978.1|0
1615261320000|2021-03-09 03:42:00|3990.3|3978.3|3989.6|3977.6|3990.3|3978.3|3989.6|3977.6|0
1615261330000|2021-03-09 03:42:10|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|3990.1|3978.1|0
1615261340000|2021-03-09 03:42:20|3990.6|3978.6|3990.8|3978.8|3990.8|3978.8|3990.6|3978.6|0
1615261350000|2021-03-09 03:42:30|3991|3979|3991|3979|3991|3979|3991|3979|0
1615261370000|2021-03-09 03:42:50|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|0
1615261420000|2021-03-09 03:43:40|3991.5|3979.5|3992|3980|3992|3980|3991.5|3979.5|0
1615261520000|2021-03-09 03:45:20|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|0
1615261530000|2021-03-09 03:45:30|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1615261540000|2021-03-09 03:45:40|3992|3980|3992|3980|3992|3980|3992|3980|0
1615261550000|2021-03-09 03:45:50|3991.8|3979.8|3991.5|3979.5|3991.8|3979.8|3991.5|3979.5|0
1615261560000|2021-03-09 03:46:00|3992|3980|3992|3980|3992|3980|3992|3980|0
1615261570000|2021-03-09 03:46:10|3991.5|3979.5|3990.8|3978.8|3991.5|3979.5|3990.8|3978.8|0
1615261580000|2021-03-09 03:46:20|3992|3980|3991|3979|3992|3980|3991|3979|0
1615261590000|2021-03-09 03:46:30|3991.3|3979.3|3990.3|3978.3|3991.3|3979.3|3990.3|3978.3|0
1615261610000|2021-03-09 03:46:50|3989.8|3977.8|3990|3978|3990|3978|3989.5|3977.5|0
1615261620000|2021-03-09 03:47:00|3989.8|3977.8|3989.5|3977.5|3989.8|3977.8|3989.5|3977.5|0
1615261650000|2021-03-09 03:47:30|3989.8|3977.8|3990|3978|3990|3978|3989.8|3977.8|0
1615261680000|2021-03-09 03:48:00|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|0
1615261690000|2021-03-09 03:48:10|3990|3978|3990.8|3978.8|3990.8|3978.8|3990|3978|0
1615261720000|2021-03-09 03:48:40|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|0
1615261730000|2021-03-09 03:48:50|3989.8|3977.8|3990|3978|3990|3978|3989.5|3977.5|0
1615261780000|2021-03-09 03:49:40|3989.8|3977.8|3990.3|3978.3|3990.3|3978.3|3989.8|3977.8|0
1615261820000|2021-03-09 03:50:20|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|0
1615261830000|2021-03-09 03:50:30|3990.5|3978.5|3990.3|3978.3|3990.5|3978.5|3990.3|3978.3|0
1615261850000|2021-03-09 03:50:50|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|0
1615261860000|2021-03-09 03:51:00|3990.5|3978.5|3990.3|3978.3|3990.5|3978.5|3990.3|3978.3|0
1615261940000|2021-03-09 03:52:20|3990|3978|3990|3978|3990|3978|3990|3978|0
1615261950000|2021-03-09 03:52:30|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|0
1615261970000|2021-03-09 03:52:50|3989.8|3977.8|3989.5|3977.5|3990|3978|3989.5|3977.5|0
1615261990000|2021-03-09 03:53:10|3989.8|3977.8|3990.3|3978.3|3990.3|3978.3|3989.8|3977.8|0
1615262000000|2021-03-09 03:53:20|3990.8|3978.8|3990.3|3978.3|3990.8|3978.8|3990.3|3978.3|0
1615262010000|2021-03-09 03:53:30|3990|3978|3990.8|3978.8|3990.8|3978.8|3990|3978|0
1615262020000|2021-03-09 03:53:40|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|0
1615262030000|2021-03-09 03:53:50|3991|3979|3991|3979|3991|3979|3991|3979|0
1615262050000|2021-03-09 03:54:10|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|3991.3|3979.3|0
1615262100000|2021-03-09 03:55:00|3991.8|3979.8|3991.3|3979.3|3992|3980|3991.3|3979.3|0
1615262110000|2021-03-09 03:55:10|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|0
1615262120000|2021-03-09 03:55:20|3992.5|3980.5|3991.3|3979.3|3992.5|3980.5|3991.3|3979.3|0
1615262140000|2021-03-09 03:55:40|3991|3979|3991|3979|3991|3979|3991|3979|0
1615262160000|2021-03-09 03:56:00|3990.8|3978.8|3990.5|3978.5|3990.8|3978.8|3990.5|3978.5|0
1615262190000|2021-03-09 03:56:30|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|0
1615262230000|2021-03-09 03:57:10|3990.8|3978.8|3991|3979|3991.3|3979.3|3990.8|3978.8|3
1615262250000|2021-03-09 03:57:30|3991.3|3979.3|3990.8|3978.8|3991.3|3979.3|3990.8|3978.8|0
1615262260000|2021-03-09 03:57:40|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|0
1615262270000|2021-03-09 03:57:50|3990.3|3978.3|3989.5|3977.5|3990.5|3978.5|3989.5|3977.5|0
1615262280000|2021-03-09 03:58:00|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|0
1615262290000|2021-03-09 03:58:10|3990|3978|3990|3978|3990|3978|3990|3978|0
1615262340000|2021-03-09 03:59:00|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|0
1615262360000|2021-03-09 03:59:20|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|0
1615262400000|2021-03-09 04:00:00|3990.7|3978.7|3991.5|3979.5|3991.7|3979.7|3990.7|3978.7|0
1615262410000|2021-03-09 04:00:10|3991.7|3979.7|3992|3980|3992|3980|3991.5|3979.5|0
1615262450000|2021-03-09 04:00:50|3993.2|3981.2|3993.7|3981.7|3993.7|3981.7|3993.2|3981.2|1
1615262460000|2021-03-09 04:01:00|3993.2|3981.2|3993.7|3981.7|3993.7|3981.7|3993.2|3981.2|0
1615262470000|2021-03-09 04:01:10|3994|3982|3993.7|3981.7|3994.2|3982.2|3993.7|3981.7|0
1615262480000|2021-03-09 04:01:20|3993.5|3981.5|3993.7|3981.7|3993.7|3981.7|3993|3981|1
1615262490000|2021-03-09 04:01:30|3993.5|3981.5|3993.2|3981.2|3993.5|3981.5|3993.2|3981.2|0
1615262520000|2021-03-09 04:02:00|3993|3981|3993|3981|3993.7|3981.7|3993|3981|0
1615262540000|2021-03-09 04:02:20|3992.7|3980.7|3992.7|3980.7|3992.7|3980.7|3992.7|3980.7|0
1615262550000|2021-03-09 04:02:30|3993|3981|3993.2|3981.2|3993.2|3981.2|3993|3981|0
1615262560000|2021-03-09 04:02:40|3992.7|3980.7|3992.5|3980.5|3992.7|3980.7|3992.5|3980.5|0
1615262570000|2021-03-09 04:02:50|3993|3981|3993|3981|3993|3981|3993|3981|0
1615262590000|2021-03-09 04:03:10|3992.7|3980.7|3992|3980|3992.7|3980.7|3992|3980|0
1615262600000|2021-03-09 04:03:20|3992.5|3980.5|3992.7|3980.7|3993|3981|3992.5|3980.5|0
1615262610000|2021-03-09 04:03:30|3994|3982|3994|3982|3994|3982|3994|3982|0
1615262620000|2021-03-09 04:03:40|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1615262640000|2021-03-09 04:04:00|3994|3982|3994.3|3982.3|3994.3|3982.3|3994|3982|7
1615262650000|2021-03-09 04:04:10|3994.2|3982.2|3994|3982|3994.7|3982.7|3993.7|3981.7|0
1615262680000|2021-03-09 04:04:40|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|0
1615262700000|2021-03-09 04:05:00|3994.5|3982.5|3995.5|3983.5|3995.5|3983.5|3994.5|3982.5|4
1615262730000|2021-03-09 04:05:30|3995.8|3983.8|3995.5|3983.5|3995.8|3983.8|3995.5|3983.5|0
1615262740000|2021-03-09 04:05:40|3995.2|3983.2|3995|3983|3995.2|3983.2|3995|3983|0
1615262790000|2021-03-09 04:06:30|3995.2|3983.2|3995.5|3983.5|3995.5|3983.5|3995.2|3983.2|0
1615262800000|2021-03-09 04:06:40|3995|3983|3995|3983|3995|3983|3995|3983|0
1615262840000|2021-03-09 04:07:20|3994.7|3982.7|3994.5|3982.5|3994.7|3982.7|3994|3982|0
1615262850000|2021-03-09 04:07:30|3994.7|3982.7|3993.5|3981.5|3994.7|3982.7|3993.5|3981.5|0
1615262870000|2021-03-09 04:07:50|3993|3981|3993|3981|3993|3981|3993|3981|0
1615262880000|2021-03-09 04:08:00|3992.7|3980.7|3991.5|3979.5|3992.7|3980.7|3991.5|3979.5|0
1615262890000|2021-03-09 04:08:10|3992|3980|3989.7|3977.7|3992|3980|3989.7|3977.7|3
1615262910000|2021-03-09 04:08:30|3989.5|3977.5|3988.7|3976.7|3989.5|3977.5|3988.2|3976.2|0
1615262920000|2021-03-09 04:08:40|3989|3977|3989|3977|3989.5|3977.5|3989|3977|0
1615262940000|2021-03-09 04:09:00|3989.2|3977.2|3989.7|3977.7|3989.7|3977.7|3989.2|3977.2|0
1615262950000|2021-03-09 04:09:10|3990|3978|3990.2|3978.2|3990.2|3978.2|3990|3978|0
1615262960000|2021-03-09 04:09:20|3991|3979|3990.5|3978.5|3991|3979|3990.5|3978.5|1
1615263000000|2021-03-09 04:10:00|3991|3979|3991|3979|3991|3979|3991|3979|0
1615263010000|2021-03-09 04:10:10|3991.2|3979.2|3991.5|3979.5|3991.5|3979.5|3991.2|3979.2|0
1615263020000|2021-03-09 04:10:20|3991.7|3979.7|3991.7|3979.7|3992|3980|3991.5|3979.5|0
1615263030000|2021-03-09 04:10:30|3992|3980|3992|3980|3992|3980|3992|3980|0
1615263040000|2021-03-09 04:10:40|3991.7|3979.7|3991.5|3979.5|3991.7|3979.7|3991.5|3979.5|0
1615263050000|2021-03-09 04:10:50|3992|3980|3991|3979|3992|3980|3991|3979|0
1615263060000|2021-03-09 04:11:00|3990.7|3978.7|3990.5|3978.5|3990.7|3978.7|3990.5|3978.5|0
1615263070000|2021-03-09 04:11:10|3990.7|3978.7|3991|3979|3991|3979|3990.7|3978.7|0
1615263080000|2021-03-09 04:11:20|3990.7|3978.7|3991|3979|3991|3979|3990.7|3978.7|0
1615263100000|2021-03-09 04:11:40|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1615263110000|2021-03-09 04:11:50|3992|3980|3992.5|3980.5|3992.5|3980.5|3992|3980|0
1615263130000|2021-03-09 04:12:10|3993|3981|3993|3981|3993.2|3981.2|3993|3981|0
1615263140000|2021-03-09 04:12:20|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|0
1615263180000|2021-03-09 04:13:00|3993.5|3981.5|3992.2|3980.2|3993.5|3981.5|3992.2|3980.2|0
1615263270000|2021-03-09 04:14:30|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|0
1615263290000|2021-03-09 04:14:50|3992.7|3980.7|3993|3981|3993|3981|3992.7|3980.7|0
1615263300000|2021-03-09 04:15:00|3992.7|3980.7|3993|3981|3993|3981|3992.7|3980.7|0
1615263310000|2021-03-09 04:15:10|3992.7|3980.7|3992.5|3980.5|3992.7|3980.7|3992.5|3980.5|0
1615263330000|2021-03-09 04:15:30|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|0
1615263340000|2021-03-09 04:15:40|3992|3980|3992.2|3980.2|3992.2|3980.2|3992|3980|0
1615263350000|2021-03-09 04:15:50|3992|3980|3992.2|3980.2|3992.2|3980.2|3992|3980|0
1615263360000|2021-03-09 04:16:00|3992.5|3980.5|3992.2|3980.2|3992.5|3980.5|3992.2|3980.2|0
1615263370000|2021-03-09 04:16:10|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|0
1615263380000|2021-03-09 04:16:20|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|0
1615263390000|2021-03-09 04:16:30|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1615263400000|2021-03-09 04:16:40|3992|3980|3992.5|3980.5|3992.5|3980.5|3992|3980|0
1615263440000|2021-03-09 04:17:20|||||||||1
1615263450000|2021-03-09 04:17:30|3991.5|3979.5|3992.2|3980.2|3992.2|3980.2|3991.5|3979.5|0
1615263460000|2021-03-09 04:17:40|3992.5|3980.5|3992|3980|3992.5|3980.5|3992|3980|0
1615263470000|2021-03-09 04:17:50|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1615263480000|2021-03-09 04:18:00|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|3992.2|3980.2|0
1615263490000|2021-03-09 04:18:10|3992.2|3980.2|3992.5|3980.5|3992.5|3980.5|3992|3980|0
1615263500000|2021-03-09 04:18:20|3992|3980|3992.5|3980.5|3992.5|3980.5|3992|3980|0
1615263520000|2021-03-09 04:18:40|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|0
1615263600000|2021-03-09 04:20:00|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|0
1615263610000|2021-03-09 04:20:10|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|0
1615263630000|2021-03-09 04:20:30|3991.9|3979.9|3991.2|3979.2|3991.9|3979.9|3991.2|3979.2|2
1615263640000|2021-03-09 04:20:40|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|2
1615263650000|2021-03-09 04:20:50|3991.7|3979.7|3992.2|3980.2|3992.2|3980.2|3991.7|3979.7|0
1615263690000|2021-03-09 04:21:30|3992.4|3980.4|3992.2|3980.2|3992.4|3980.4|3992.2|3980.2|0
1615263700000|2021-03-09 04:21:40|3991.9|3979.9|3991.7|3979.7|3991.9|3979.9|3991.7|3979.7|0
1615263720000|2021-03-09 04:22:00|3992|3980|3992|3980|3992|3980|3992|3980|0
1615263730000|2021-03-09 04:22:10|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|1
1615263750000|2021-03-09 04:22:30|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|0
1615263840000|2021-03-09 04:24:00|3991.7|3979.7|3991.7|3979.7|3991.9|3979.9|3991.7|3979.7|0
1615263870000|2021-03-09 04:24:30|3991.2|3979.2|3990.7|3978.7|3991.2|3979.2|3990.7|3978.7|0
1615263940000|2021-03-09 04:25:40|3990.4|3978.4|3990.2|3978.2|3990.4|3978.4|3990.2|3978.2|0
1615263970000|2021-03-09 04:26:10|3989.9|3977.9|3989.9|3977.9|3989.9|3977.9|3989.9|3977.9|0
1615264040000|2021-03-09 04:27:20|3990.2|3978.2|3990.7|3978.7|3990.7|3978.7|3990.2|3978.2|0
1615264050000|2021-03-09 04:27:30|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3990.2|3978.2|0
1615264060000|2021-03-09 04:27:40|3990.2|3978.2|3989.9|3977.9|3990.4|3978.4|3989.9|3977.9|0
1615264080000|2021-03-09 04:28:00|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|0
1615264120000|2021-03-09 04:28:40|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|0
1615264130000|2021-03-09 04:28:50|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|2
1615264140000|2021-03-09 04:29:00|3989.4|3977.4|3990.2|3978.2|3990.2|3978.2|3989.4|3977.4|0
1615264150000|2021-03-09 04:29:10|3989.7|3977.7|3990.2|3978.2|3990.2|3978.2|3989.7|3977.7|0
1615264160000|2021-03-09 04:29:20|3990.4|3978.4|3991.4|3979.4|3991.4|3979.4|3990.4|3978.4|3
1615264170000|2021-03-09 04:29:30|3991.2|3979.2|3989.9|3977.9|3991.2|3979.2|3989.9|3977.9|2
1615264180000|2021-03-09 04:29:40|3990.2|3978.2|3990.9|3978.9|3990.9|3978.9|3990.2|3978.2|2
1615264190000|2021-03-09 04:29:50|3991.4|3979.4|3991.9|3979.9|3991.9|3979.9|3991.4|3979.4|1
1615271400000|2021-03-09 06:30:00|3960.8|3944.8|3955.3|3943.3|3961.3|3947.1|3954.6|3942.6|7
1615271410000|2021-03-09 06:30:10|3954.6|3942.6|3955.3|3943.3|3955.8|3943.8|3954.6|3942.6|0
1615271420000|2021-03-09 06:30:20|3955.6|3943.6|3958.8|3946.8|3958.8|3946.8|3955.1|3942.1|0
1615271430000|2021-03-09 06:30:30|3958.3|3946.3|3958.8|3946.8|3959.8|3947.3|3958.3|3943.3|0
1615271440000|2021-03-09 06:30:40|3958.1|3946.1|3960.6|3948.6|3960.8|3948.8|3958.1|3946.1|0
1615271450000|2021-03-09 06:30:50|3959.8|3947.8|3960.6|3948.6|3960.6|3948.6|3959.8|3947.8|0
1615271460000|2021-03-09 06:31:00|3960.8|3948.8|3962.3|3950.3|3962.3|3950.3|3960.8|3948.8|0
1615271470000|2021-03-09 06:31:10|3962.1|3950.1|3968.1|3956.1|3971.1|3959.1|3961.6|3949.6|2
1615271480000|2021-03-09 06:31:20|3967.3|3955.3|3966.3|3954.3|3967.6|3955.6|3966.1|3954.1|0
1615271490000|2021-03-09 06:31:30|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1615271500000|2021-03-09 06:31:40|3967.1|3955.1|3967.8|3955.8|3967.8|3955.8|3966.8|3954.8|0
1615271510000|2021-03-09 06:31:50|3968.1|3956.1|3969.6|3957.6|3970.1|3958.1|3968.1|3956.1|0
1615271520000|2021-03-09 06:32:00|3969.8|3957.8|3967.6|3955.6|3969.8|3957.8|3967.1|3955.1|0
1615271530000|2021-03-09 06:32:10|3968.1|3956.1|3966.1|3954.1|3969.3|3957.3|3966.1|3954.1|0
1615271540000|2021-03-09 06:32:20|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|0
1615271550000|2021-03-09 06:32:30|3966.6|3954.6|3966.8|3954.8|3967.6|3955.6|3966.6|3954.6|0
1615271560000|2021-03-09 06:32:40|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|0
1615271570000|2021-03-09 06:32:50|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1615271580000|2021-03-09 06:33:00|3967.3|3955.3|3971.3|3959.3|3971.6|3959.6|3967.3|3955.3|1
1615271590000|2021-03-09 06:33:10|3971.8|3959.8|3971.1|3959.1|3973.6|3961.6|3971.1|3959.1|0
1615271600000|2021-03-09 06:33:20|3971.8|3959.8|3973.6|3961.6|3973.6|3961.6|3971.8|3959.8|4
1615271610000|2021-03-09 06:33:30|3972.6|3960.6|3970.1|3958.1|3972.6|3960.6|3970.1|3958.1|0
1615271620000|2021-03-09 06:33:40|3969.3|3957.3|3968.3|3956.3|3969.3|3957.3|3968.1|3956.1|16
1615271630000|2021-03-09 06:33:50|3968.1|3956.1|3968.6|3956.6|3969.8|3957.8|3968.1|3956.1|4
1615271640000|2021-03-09 06:34:00|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|2
1615271650000|2021-03-09 06:34:10|3966.8|3954.8|3966.6|3954.6|3966.8|3954.8|3966.6|3954.6|19
1615271660000|2021-03-09 06:34:20|3965.6|3953.6|3966.1|3954.1|3966.6|3954.6|3965.6|3953.6|1
1615271670000|2021-03-09 06:34:30|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.1|3954.1|0
1615271680000|2021-03-09 06:34:40|3965.8|3953.8|3963.8|3951.8|3965.8|3953.8|3963.8|3951.8|2
1615271690000|2021-03-09 06:34:50|3963.3|3951.3|3963.1|3951.1|3963.3|3951.3|3962.6|3950.6|3
1615271700000|2021-03-09 06:35:00|3962.8|3950.8|3963.1|3951.1|3963.1|3951.1|3962.6|3950.6|0
1615271710000|2021-03-09 06:35:10|3963.3|3951.3|3963.1|3951.1|3963.6|3951.6|3963.1|3951.1|0
1615271720000|2021-03-09 06:35:20|3963.3|3951.3|3962.8|3950.8|3963.6|3951.6|3962.8|3950.8|0
1615271730000|2021-03-09 06:35:30|3963.1|3951.1|3961.1|3949.1|3963.1|3951.1|3960.8|3948.8|1
1615271740000|2021-03-09 06:35:40|3960.8|3948.8|3959.8|3947.8|3960.8|3948.8|3959.8|3947.8|0
1615271750000|2021-03-09 06:35:50|3960.1|3948.1|3960.3|3948.3|3960.3|3948.3|3960.1|3948.1|0
1615271760000|2021-03-09 06:36:00|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|1
1615271770000|2021-03-09 06:36:10|3960.8|3948.8|3960.1|3948.1|3960.8|3948.8|3960.1|3948.1|0
1615271780000|2021-03-09 06:36:20|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1615271790000|2021-03-09 06:36:30|3959.6|3947.6|3959.1|3947.1|3959.6|3947.6|3958.8|3946.8|3
1615271800000|2021-03-09 06:36:40|3958.8|3946.8|3958.3|3946.3|3958.8|3946.8|3958.3|3946.3|6
1615271810000|2021-03-09 06:36:50|3958.6|3946.6|3958.3|3946.3|3958.8|3946.8|3958.3|3946.3|6
1615271820000|2021-03-09 06:37:00|3958.6|3946.6|3958.8|3946.8|3958.8|3946.8|3958.6|3946.6|4
1615271830000|2021-03-09 06:37:10|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3958.8|3946.8|1
1615271840000|2021-03-09 06:37:20|3958.8|3946.8|3958.8|3946.8|3959.1|3947.1|3958.6|3946.6|2
1615271850000|2021-03-09 06:37:30|3957.3|3945.3|3949.6|3937.6|3957.3|3945.3|3949.6|3937.6|12
1615271860000|2021-03-09 06:37:40|3949.4|3937.4|3949.1|3937.1|3949.4|3937.4|3948.9|3936.9|0
1615271870000|2021-03-09 06:37:50|3949.6|3937.6|3948.1|3936.1|3949.6|3937.6|3948.1|3936.1|0
1615271880000|2021-03-09 06:38:00|3947.6|3935.6|3945.1|3933.1|3947.6|3935.6|3945.1|3933.1|0
1615271890000|2021-03-09 06:38:10|3945.8|3933.8|3946.4|3934.4|3946.8|3934.8|3945.8|3933.8|0
1615271900000|2021-03-09 06:38:20|3946.1|3934.1|3946.9|3934.9|3946.9|3934.9|3946.1|3934.1|0
1615271920000|2021-03-09 06:38:40|3945.9|3933.9|3945.4|3933.4|3946.4|3934.4|3945.1|3933.1|0
1615271930000|2021-03-09 06:38:50|3944.9|3932.9|3945.1|3933.1|3946.1|3934.1|3944.9|3932.9|2
1615271940000|2021-03-09 06:39:00|3944.9|3932.9|3944.6|3932.6|3945.6|3933.6|3944.6|3932.6|8
1615271950000|2021-03-09 06:39:10|3944.4|3932.4|3945.1|3933.1|3945.1|3933.1|3944.4|3932.4|0
1615271960000|2021-03-09 06:39:20|3944.6|3932.6|3944.9|3932.9|3945.1|3933.1|3944.6|3932.6|0
1615271970000|2021-03-09 06:39:30|3945.1|3933.1|3943.6|3931.6|3945.4|3933.4|3943.6|3931.6|11
1615271980000|2021-03-09 06:39:40|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|4
1615271990000|2021-03-09 06:39:50|3942.9|3930.9|3942.1|3930.1|3942.9|3930.9|3942.1|3930.1|2
1615272010000|2021-03-09 06:40:10|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|3941.9|3929.9|11
1615272020000|2021-03-09 06:40:20|3942.1|3930.1|3941.9|3929.9|3942.1|3930.1|3941.9|3929.9|4
1615272030000|2021-03-09 06:40:30|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1615272040000|2021-03-09 06:40:40|3942.1|3930.1|3940.1|3928.1|3942.1|3930.1|3940.1|3928.1|4
1615272050000|2021-03-09 06:40:50|3939.6|3927.6|3938.6|3926.6|3939.6|3927.6|3938.4|3926.4|10
1615272060000|2021-03-09 06:41:00|3938.9|3926.9|3937.4|3925.4|3938.9|3926.9|3937.4|3925.4|3
1615272070000|2021-03-09 06:41:10|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|1
1615272080000|2021-03-09 06:41:20|3936.4|3924.4|3935.4|3923.4|3936.4|3924.4|3935.4|3923.4|0
1615272090000|2021-03-09 06:41:30|3935.6|3923.6|3934.9|3922.9|3935.6|3923.6|3934.9|3922.9|0
1615272100000|2021-03-09 06:41:40|3934.4|3922.4|3931.9|3919.9|3934.4|3922.4|3931.4|3919.4|10
1615272110000|2021-03-09 06:41:50|3931.6|3919.6|3929.4|3917.4|3931.6|3919.6|3929.4|3917.4|3
1615272120000|2021-03-09 06:42:00|3930.1|3918.1|3929.4|3917.4|3930.9|3918.9|3929.4|3917.4|5
1615272130000|2021-03-09 06:42:10|3929.1|3917.1|3928.6|3916.6|3929.4|3917.4|3928.6|3916.6|0
1615272140000|2021-03-09 06:42:20|3928.9|3916.9|3927.9|3915.9|3928.9|3916.9|3927.9|3915.9|1
1615272150000|2021-03-09 06:42:30|3926.6|3914.6|3923.9|3911.9|3926.6|3914.6|3923.6|3911.6|6
1615272160000|2021-03-09 06:42:40|3924.1|3912.1|3924.8|3912.8|3924.8|3912.8|3923.6|3911.6|0
1615272170000|2021-03-09 06:42:50|3924.4|3912.4|3925.6|3913.6|3925.6|3913.6|3924.4|3912.4|1
1615272180000|2021-03-09 06:43:00|3925.8|3913.8|3928.1|3916.1|3928.1|3916.1|3925.8|3913.8|1
1615272190000|2021-03-09 06:43:10|3928.6|3916.6|3930.3|3918.3|3930.3|3918.3|3928.6|3916.6|0
1615272200000|2021-03-09 06:43:20|3930.1|3918.1|3932.1|3920.1|3932.1|3920.1|3930.1|3918.1|0
1615272210000|2021-03-09 06:43:30|3931.9|3919.9|3930.6|3918.6|3931.9|3919.9|3930.6|3918.6|0
1615272220000|2021-03-09 06:43:40|3930.4|3918.4|3928.9|3916.9|3930.4|3918.4|3928.8|3916.8|1
1615272230000|2021-03-09 06:43:50|3928.4|3916.4|3926.1|3914.1|3928.4|3916.4|3925.9|3913.9|4
1615272240000|2021-03-09 06:44:00|3925.4|3913.4|3923.8|3911.8|3925.4|3913.4|3922.9|3910.9|1
1615272250000|2021-03-09 06:44:10|3923.4|3911.4|3924.9|3912.9|3924.9|3912.9|3923.4|3911.4|2
1615272260000|2021-03-09 06:44:20|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|2
1615272270000|2021-03-09 06:44:30|3925.6|3913.6|3925.1|3913.1|3925.6|3913.6|3924.3|3912.3|1
1615272280000|2021-03-09 06:44:40|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1615272290000|2021-03-09 06:44:50|3925.6|3913.6|3925.1|3913.1|3925.8|3913.8|3925.1|3913.1|0
1615272300000|2021-03-09 06:45:00|3925.3|3913.3|3924.8|3912.8|3925.8|3913.8|3924.8|3912.8|0
1615272320000|2021-03-09 06:45:20|3924.6|3912.6|3924.1|3912.1|3924.8|3912.8|3924.1|3912.1|0
1615272330000|2021-03-09 06:45:30|3923.3|3911.3|3924.1|3912.1|3924.1|3912.1|3923.3|3911.3|0
1615272340000|2021-03-09 06:45:40|3923.8|3911.8|3926.6|3914.6|3926.6|3914.6|3923.8|3911.8|1
1615272350000|2021-03-09 06:45:50|3926.8|3914.8|3927.3|3915.3|3927.3|3915.3|3926.3|3914.3|0
1615272360000|2021-03-09 06:46:00|3927.6|3915.6|3925.9|3913.9|3927.6|3915.6|3925.9|3913.9|0
1615272370000|2021-03-09 06:46:10|3926.1|3914.1|3927.3|3915.3|3927.6|3915.6|3926.1|3914.1|0
1615272380000|2021-03-09 06:46:20|3927.6|3915.6|3926.6|3914.6|3927.6|3915.6|3926.1|3914.1|0
1615272390000|2021-03-09 06:46:30|3926.8|3914.8|3926.6|3914.6|3926.8|3914.8|3926.6|3914.6|0
1615272400000|2021-03-09 06:46:40|3926.1|3914.1|3925.8|3913.8|3926.1|3914.1|3925.1|3913.1|0
1615272410000|2021-03-09 06:46:50|3925.6|3913.6|3926.1|3914.1|3926.1|3914.1|3925.6|3913.6|0
1615272420000|2021-03-09 06:47:00|3926.3|3914.3|3925.6|3913.6|3926.3|3914.3|3924.6|3912.6|0
1615272430000|2021-03-09 06:47:10|3926.1|3914.1|3925.6|3913.6|3926.6|3914.6|3925.6|3913.6|1
1615272440000|2021-03-09 06:47:20|3926.1|3914.1|3926.6|3914.6|3926.6|3914.6|3926.1|3914.1|0
1615272450000|2021-03-09 06:47:30|3926.8|3914.8|3926.6|3914.6|3927.6|3915.6|3926.6|3914.6|0
1615272460000|2021-03-09 06:47:40|3927.6|3915.6|3927.1|3915.1|3927.6|3915.6|3927.1|3915.1|1
1615272470000|2021-03-09 06:47:50|3927.6|3915.6|3930.3|3918.3|3930.3|3918.3|3927.6|3915.6|0
1615272480000|2021-03-09 06:48:00|3929.8|3917.8|3929.6|3917.6|3930.3|3918.3|3929.6|3917.6|0
1615272490000|2021-03-09 06:48:10|3929.8|3917.8|3929.6|3917.6|3930.1|3918.1|3929.6|3917.6|0
1615272500000|2021-03-09 06:48:20|3929.3|3917.3|3929.8|3917.8|3930.3|3918.3|3929.3|3917.3|0
1615272510000|2021-03-09 06:48:30|3930.1|3918.1|3930.3|3918.3|3931.1|3919.1|3930.1|3918.1|0
1615272520000|2021-03-09 06:48:40|3930.8|3918.8|3932.8|3920.8|3932.8|3920.8|3930.8|3918.8|0
1615272530000|2021-03-09 06:48:50|3933.6|3921.6|3934.6|3922.6|3934.6|3922.6|3933.6|3921.6|2
1615272540000|2021-03-09 06:49:00|3935.1|3923.1|3935.8|3923.8|3936.1|3924.1|3935.1|3923.1|0
1615272550000|2021-03-09 06:49:10|3936.6|3924.6|3938.3|3926.3|3938.6|3926.6|3936.6|3924.6|0
1615272560000|2021-03-09 06:49:20|3937.3|3925.3|3934.3|3922.3|3937.3|3925.3|3934.3|3922.3|1
1615272570000|2021-03-09 06:49:30|3934.1|3922.1|3932.1|3920.1|3934.1|3922.1|3932.1|3920.1|0
1615272580000|2021-03-09 06:49:40|3931.8|3919.8|3929.8|3917.8|3931.8|3919.8|3929.8|3917.8|1
1615272590000|2021-03-09 06:49:50|3929.6|3917.6|3929.3|3917.3|3929.8|3917.8|3929.3|3917.3|0
1615272600000|2021-03-09 06:50:00|3929.1|3917.1|3927.1|3915.1|3929.1|3917.1|3927.1|3915.1|0
1615272610000|2021-03-09 06:50:10|3926.3|3914.3|3927.8|3915.8|3928.3|3916.3|3926.3|3914.3|0
1615272620000|2021-03-09 06:50:20|3928.1|3916.1|3924.6|3912.6|3928.1|3916.1|3924.6|3912.6|9
1615272630000|2021-03-09 06:50:30|3925.1|3913.1|3924.6|3912.6|3925.1|3913.1|3924.6|3912.6|0
1615272640000|2021-03-09 06:50:40|3924.1|3912.1|3923.3|3911.3|3924.1|3912.1|3923.3|3911.3|0
1615272650000|2021-03-09 06:50:50|3923.6|3911.6|3922.6|3910.6|3923.8|3911.8|3922.6|3910.6|0
1615272660000|2021-03-09 06:51:00|||||||||3
1615272670000|2021-03-09 06:51:10|3920.1|3908.1|3918.6|3906.6|3920.1|3908.1|3918.6|3906.6|13
1615272680000|2021-03-09 06:51:20|3918.1|3906.1|3913.1|3901.1|3918.1|3906.1|3913.1|3901.1|1
1615272690000|2021-03-09 06:51:30|3913.3|3901.3|3915.1|3903.1|3915.1|3903.1|3912.3|3900.3|0
1615272700000|2021-03-09 06:51:40|3914.6|3902.6|3912.6|3900.6|3915.6|3903.6|3912.3|3900.3|3
1615272710000|2021-03-09 06:51:50|3912.3|3900.3|3910.1|3898.1|3912.3|3900.3|3910.1|3898.1|0
1615272720000|2021-03-09 06:52:00|3909.8|3897.8|3913.1|3901.1|3914.3|3902.3|3909.8|3897.8|1
1615272730000|2021-03-09 06:52:10|3912.6|3900.6|3912.3|3900.3|3913.3|3901.3|3912.1|3900.1|0
1615272740000|2021-03-09 06:52:20|3912.1|3900.1|3914.6|3902.6|3914.6|3902.6|3911.8|3899.8|0
1615272750000|2021-03-09 06:52:30|3914.1|3902.1|3913.1|3901.1|3915.6|3903.6|3913.1|3901.1|8
1615272760000|2021-03-09 06:52:40|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1615272770000|2021-03-09 06:52:50|3913.8|3901.8|3913.3|3901.3|3913.8|3901.8|3912.1|3900.1|1
1615272780000|2021-03-09 06:53:00|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|1
1615272790000|2021-03-09 06:53:10|3914.6|3902.6|3916.6|3904.6|3916.6|3904.6|3914.6|3902.6|0
1615272800000|2021-03-09 06:53:20|3916.3|3904.3|3918.1|3906.1|3918.1|3906.1|3916.3|3904.3|0
1615272810000|2021-03-09 06:53:30|3918.6|3906.6|3919.8|3907.8|3919.8|3907.8|3918.6|3906.6|6
1615272820000|2021-03-09 06:53:40|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|1
1615272830000|2021-03-09 06:53:50|3918.6|3906.6|3918.8|3906.8|3918.8|3906.8|3918.6|3906.6|21
1615272840000|2021-03-09 06:54:00|3918.6|3906.6|3918.3|3906.3|3918.6|3906.6|3918.1|3906.1|1
1615272850000|2021-03-09 06:54:10|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|0
1615272860000|2021-03-09 06:54:20|3917.3|3905.3|3917.1|3905.1|3917.6|3905.6|3916.6|3904.6|1
1615272870000|2021-03-09 06:54:30|3916.6|3904.6|3916.8|3904.8|3916.8|3904.8|3916.6|3904.6|0
1615272880000|2021-03-09 06:54:40|3917.1|3905.1|3918.1|3906.1|3918.3|3906.3|3917.1|3905.1|4
1615272890000|2021-03-09 06:54:50|3917.8|3905.8|3918.1|3906.1|3918.1|3906.1|3917.8|3905.8|0
1615272900000|2021-03-09 06:55:00|3918.3|3906.3|3918.3|3906.3|3918.6|3906.6|3918.3|3906.3|0
1615272910000|2021-03-09 06:55:10|3918.6|3906.6|3918.8|3906.8|3919.1|3907.1|3918.1|3906.1|0
1615272920000|2021-03-09 06:55:20|3918.6|3906.6|3919.1|3907.1|3919.1|3907.1|3918.6|3906.6|0
1615272930000|2021-03-09 06:55:30|3919.3|3907.3|3920.1|3908.1|3920.1|3908.1|3919.3|3907.3|0
1615272940000|2021-03-09 06:55:40|3919.8|3907.8|3919.6|3907.6|3919.8|3907.8|3919.6|3907.6|0
1615272950000|2021-03-09 06:55:50|3918.1|3906.1|3917.1|3905.1|3918.1|3906.1|3917.1|3905.1|2
1615272960000|2021-03-09 06:56:00|3917.6|3905.6|3916.8|3904.8|3917.6|3905.6|3916.8|3904.8|0
1615272970000|2021-03-09 06:56:10|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|4
1615272980000|2021-03-09 06:56:20|3915.1|3903.1|3912.3|3900.3|3915.1|3903.1|3912.3|3900.3|8
1615272990000|2021-03-09 06:56:30|3912.8|3900.8|3915.1|3903.1|3915.1|3903.1|3912.8|3900.8|2
1615273000000|2021-03-09 06:56:40|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1615273010000|2021-03-09 06:56:50|3914.8|3902.8|3913.1|3901.1|3914.8|3902.8|3913.1|3901.1|0
1615273020000|2021-03-09 06:57:00|3913.3|3901.3|3913.8|3901.8|3913.8|3901.8|3913.3|3901.3|0
1615273030000|2021-03-09 06:57:10|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1615273040000|2021-03-09 06:57:20|3914.1|3902.1|3914.6|3902.6|3914.6|3902.6|3914.1|3902.1|0
1615273050000|2021-03-09 06:57:30|3915.1|3903.1|3916.8|3904.8|3917.1|3905.1|3915.1|3903.1|19
1615273060000|2021-03-09 06:57:40|3916.5|3904.5|3916.8|3904.8|3917|3905|3916.3|3904.3|0
1615273070000|2021-03-09 06:57:50|3916.3|3904.3|3915.8|3903.8|3917|3905|3915.8|3903.8|1
1615273080000|2021-03-09 06:58:00|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1615273090000|2021-03-09 06:58:10|3915|3903|3914|3902|3915|3903|3913.5|3901.5|14
1615273100000|2021-03-09 06:58:20|3913.5|3901.5|3914.5|3902.5|3914.5|3902.5|3913.3|3901.3|7
1615273110000|2021-03-09 06:58:30|3914.3|3902.3|3913.5|3901.5|3915|3903|3913.3|3901.3|10
1615273120000|2021-03-09 06:58:40|3914.8|3902.8|3913|3901|3914.8|3902.8|3913|3901|19
1615273130000|2021-03-09 06:58:50|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|4
1615273140000|2021-03-09 06:59:00|3913|3901|3912.8|3900.8|3913.3|3901.3|3912.5|3900.5|14
1615273150000|2021-03-09 06:59:10|3912.3|3900.3|3913.3|3901.3|3913.3|3901.3|3912|3900|1
1615273160000|2021-03-09 06:59:20|3912.3|3900.3|3911.3|3899.3|3912.8|3900.8|3911.3|3899.3|0
1615273180000|2021-03-09 06:59:40|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|5
1615273190000|2021-03-09 06:59:50|3912.5|3900.5|3914.8|3902.8|3914.8|3902.8|3912.5|3900.5|19
1615273200000|2021-03-09 07:00:00|3915|3903|3915.3|3903.3|3915.3|3903.3|3913.8|3901.8|0
1615273210000|2021-03-09 07:00:10|3916.5|3904.5|3918|3906|3918|3906|3916|3904|1
1615273220000|2021-03-09 07:00:20|3917.5|3905.5|3917|3905|3917.5|3905.5|3917|3905|2
1615273240000|2021-03-09 07:00:40|3916.5|3904.5|3913.5|3901.5|3916.5|3904.5|3913.5|3901.5|1
1615273250000|2021-03-09 07:00:50|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1615273280000|2021-03-09 07:01:20|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3
1615273290000|2021-03-09 07:01:30|||||||||5
1615273300000|2021-03-09 07:01:40|||||||||6
1615273310000|2021-03-09 07:01:50|3913.8|3901.8|3913.3|3901.3|3913.8|3901.8|3913.3|3901.3|3
1615273320000|2021-03-09 07:02:00|3913|3901|3913|3901|3913|3901|3913|3901|3
1615273340000|2021-03-09 07:02:20|3913.3|3901.3|3913|3901|3913.8|3901.8|3913|3901|9
1615273350000|2021-03-09 07:02:30|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1615273380000|2021-03-09 07:03:00|3913.5|3901.5|3912|3900|3913.5|3901.5|3912|3900|6
1615273390000|2021-03-09 07:03:10|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1615273400000|2021-03-09 07:03:20|3911.5|3899.5|3911.3|3899.3|3911.5|3899.5|3911|3899|3
1615273410000|2021-03-09 07:03:30|3911|3899|3912.3|3900.3|3912.3|3900.3|3911|3899|1
1615273420000|2021-03-09 07:03:40|3912|3900|3913.5|3901.5|3913.5|3901.5|3912|3900|0
1615273430000|2021-03-09 07:03:50|||||||||6
1615273460000|2021-03-09 07:04:20|3913|3901|3912.5|3900.5|3913|3901|3912.5|3900.5|0
1615273470000|2021-03-09 07:04:30|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1615273500000|2021-03-09 07:05:00|3912|3900|3911.3|3899.3|3912|3900|3911.3|3899.3|4
1615273510000|2021-03-09 07:05:10|3910.8|3898.8|3910.3|3898.3|3910.8|3898.8|3910.3|3898.3|2
1615273520000|2021-03-09 07:05:20|3910|3898|3905.3|3893.3|3910|3898|3905|3893|11
1615273530000|2021-03-09 07:05:30|3905|3893|3905.8|3893.8|3905.8|3893.8|3904.5|3892.5|14
1615273540000|2021-03-09 07:05:40|3906.3|3894.3|3906.8|3894.8|3906.8|3894.8|3906|3894|3
1615273550000|2021-03-09 07:05:50|3907.5|3895.5|3906.8|3894.8|3907.5|3895.5|3906.5|3894.5|1
1615273560000|2021-03-09 07:06:00|3906|3894|3907.8|3895.8|3907.8|3895.8|3905.8|3893.8|15
1615273570000|2021-03-09 07:06:10|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|10
1615273580000|2021-03-09 07:06:20|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|1
1615273590000|2021-03-09 07:06:30|||||||||3
1615273600000|2021-03-09 07:06:40|3908.8|3896.8|3908.3|3896.3|3908.8|3896.8|3908.3|3896.3|2
1615273610000|2021-03-09 07:06:50|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3906.8|3894.8|14
1615273620000|2021-03-09 07:07:00|3907.8|3895.8|3908.3|3896.3|3908.8|3896.8|3907.8|3895.8|5
1615273630000|2021-03-09 07:07:10|3907.8|3895.8|3907.3|3895.3|3907.8|3895.8|3907.3|3895.3|0
1615273640000|2021-03-09 07:07:20|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|0
1615273650000|2021-03-09 07:07:30|3907.8|3895.8|3908|3896|3908|3896|3907.5|3895.5|0
1615273660000|2021-03-09 07:07:40|3909.3|3897.3|3911|3899|3911|3899|3909.3|3897.3|16
1615273670000|2021-03-09 07:07:50|3910.3|3898.3|3909.5|3897.5|3910.3|3898.3|3909.3|3897.3|9
1615273680000|2021-03-09 07:08:00|3909.8|3897.8|3911.5|3899.5|3912.8|3900.8|3909.8|3897.8|3
1615273690000|2021-03-09 07:08:10|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1615273700000|2021-03-09 07:08:20|3912|3900|3912|3900|3912|3900|3912|3900|6
1615273710000|2021-03-09 07:08:30|3912.5|3900.5|3914|3902|3914|3902|3912.5|3900.5|3
1615273720000|2021-03-09 07:08:40|3914.5|3902.5|3913.5|3901.5|3914.8|3902.8|3913.5|3901.5|4
1615273730000|2021-03-09 07:08:50|3913|3901|3913|3901|3913.2|3901.2|3912.7|3900.7|1
1615273740000|2021-03-09 07:09:00|3912.5|3900.5|3913.7|3901.7|3913.7|3901.7|3912.5|3900.5|1
1615273750000|2021-03-09 07:09:10|||||||||6
1615273760000|2021-03-09 07:09:20|||||||||2
1615273770000|2021-03-09 07:09:30|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1615273780000|2021-03-09 07:09:40|3912.7|3900.7|3912.5|3900.5|3912.7|3900.7|3912.5|3900.5|2
1615273790000|2021-03-09 07:09:50|3912.7|3900.7|3913.5|3901.5|3913.5|3901.5|3912.5|3900.5|0
1615273800000|2021-03-09 07:10:00|3913.7|3901.7|3912.7|3900.7|3913.7|3901.7|3912.7|3900.7|7
1615273810000|2021-03-09 07:10:10|3912.5|3900.5|3912.3|3900.3|3912.5|3900.5|3911.8|3899.8|3
1615273820000|2021-03-09 07:10:20|3912.5|3900.5|3913.5|3901.5|3914.3|3902.3|3912.5|3900.5|2
1615273830000|2021-03-09 07:10:30|3913.8|3901.8|3913.5|3901.5|3914|3902|3913.5|3901.5|5
1615273840000|2021-03-09 07:10:40|3913.2|3901.2|3913.5|3901.5|3913.5|3901.5|3913|3901|0
1615273850000|2021-03-09 07:10:50|3913.2|3901.2|3913.5|3901.5|3913.5|3901.5|3913.2|3901.2|3
1615273860000|2021-03-09 07:11:00|3916|3904|3917|3905|3917|3905|3916|3904|0
1615273870000|2021-03-09 07:11:10|3917.5|3905.5|3916.5|3904.5|3917.5|3905.5|3916.5|3904.5|0
1615273880000|2021-03-09 07:11:20|3917|3905|3918|3906|3918|3906|3917|3905|0
1615273890000|2021-03-09 07:11:30|3918.5|3906.5|3919.2|3907.2|3919.2|3907.2|3918.5|3906.5|3
1615273900000|2021-03-09 07:11:40|3918.7|3906.7|3917.5|3905.5|3918.7|3906.7|3917.5|3905.5|1
1615273910000|2021-03-09 07:11:50|3916.7|3904.7|3915.7|3903.7|3916.7|3904.7|3915.7|3903.7|1
1615273920000|2021-03-09 07:12:00|3916|3904|3919|3907|3919|3907|3916|3904|3
1615273930000|2021-03-09 07:12:10|3919.2|3907.2|3918.7|3906.7|3919.7|3907.7|3918.7|3906.7|0
1615273940000|2021-03-09 07:12:20|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3917.7|3905.7|5
1615273950000|2021-03-09 07:12:30|3918.7|3906.7|3917.7|3905.7|3919.2|3907.2|3917.2|3905.2|2
1615273960000|2021-03-09 07:12:40|||||||||2
1615273970000|2021-03-09 07:12:50|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|4
1615273980000|2021-03-09 07:13:00|3916.2|3904.2|3916.5|3904.5|3916.7|3904.7|3916.2|3904.2|1
1615273990000|2021-03-09 07:13:10|3916.2|3904.2|3915.2|3903.2|3916.2|3904.2|3915.2|3903.2|1
1615274000000|2021-03-09 07:13:20|3915|3903|3914|3902|3915|3903|3914|3902|0
1615274010000|2021-03-09 07:13:30|3913.7|3901.7|3918.2|3906.2|3918.2|3906.2|3913.5|3901.5|2
1615274020000|2021-03-09 07:13:40|3917|3905|3917|3905|3918.2|3906.2|3917|3905|0
1615274030000|2021-03-09 07:13:50|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3915|3903|0
1615274040000|2021-03-09 07:14:00|3916.2|3904.2|3917.2|3905.2|3920.7|3908.7|3915.7|3903.7|3
1615274050000|2021-03-09 07:14:10|3917|3905|3917.2|3905.2|3917.2|3905.2|3916.5|3904.5|0
1615274060000|2021-03-09 07:14:20|3917|3905|3921.7|3909.7|3923.5|3911.5|3917|3905|4
1615274070000|2021-03-09 07:14:30|3921.2|3909.2|3920.2|3908.2|3921.2|3909.2|3919.5|3907.5|0
1615274080000|2021-03-09 07:14:40|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1615274090000|2021-03-09 07:14:50|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1615274100000|2021-03-09 07:15:00|3920.2|3908.2|3920.5|3908.5|3920.5|3908.5|3920|3908|0
1615274110000|2021-03-09 07:15:10|3920.2|3908.2|3919.7|3907.7|3920.7|3908.7|3919.7|3907.7|0
1615274120000|2021-03-09 07:15:20|3919|3907|3919.7|3907.7|3919.7|3907.7|3918.7|3906.7|0
1615274130000|2021-03-09 07:15:30|3918.7|3906.7|3919.5|3907.5|3919.5|3907.5|3918.7|3906.7|0
1615274140000|2021-03-09 07:15:40|3919.7|3907.7|3918.5|3906.5|3919.7|3907.7|3918.5|3906.5|2
1615274150000|2021-03-09 07:15:50|3918.7|3906.7|3917.5|3905.5|3919.2|3907.2|3917.5|3905.5|11
1615274160000|2021-03-09 07:16:00|3917.2|3905.2|3918|3906|3918|3906|3917.2|3905.2|0
1615274170000|2021-03-09 07:16:10|3917.7|3905.7|3916.5|3904.5|3917.7|3905.7|3916.5|3904.5|0
1615274190000|2021-03-09 07:16:30|3915|3903|3916.2|3904.2|3916.2|3904.2|3914.7|3902.7|0
1615274200000|2021-03-09 07:16:40|3916|3904|3914|3902|3916|3904|3914|3902|0
1615274210000|2021-03-09 07:16:50|3913.5|3901.5|3913.7|3901.7|3913.7|3901.7|3913.5|3901.5|0
1615274220000|2021-03-09 07:17:00|3913.2|3901.2|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|0
1615274230000|2021-03-09 07:17:10|3914|3902|3914.2|3902.2|3914.2|3902.2|3914|3902|0
1615274240000|2021-03-09 07:17:20|3915|3903|3915|3903|3915|3903|3915|3903|0
1615274250000|2021-03-09 07:17:30|3914.5|3902.5|3914.7|3902.7|3914.7|3902.7|3914.5|3902.5|0
1615274260000|2021-03-09 07:17:40|3915|3903|3914.5|3902.5|3915.5|3903.5|3914.5|3902.5|0
1615274270000|2021-03-09 07:17:50|3914.2|3902.2|3914|3902|3914.2|3902.2|3914|3902|0
1615274280000|2021-03-09 07:18:00|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1615274290000|2021-03-09 07:18:10|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1615274300000|2021-03-09 07:18:20|3915|3903|3915.7|3903.7|3915.7|3903.7|3915|3903|0
1615274310000|2021-03-09 07:18:30|3916|3904|3916.5|3904.5|3916.5|3904.5|3916|3904|0
1615274320000|2021-03-09 07:18:40|3916.2|3904.2|3916.7|3904.7|3916.7|3904.7|3916.2|3904.2|0
1615274330000|2021-03-09 07:18:50|3916.5|3904.5|3918|3906|3918|3906|3916.5|3904.5|2
1615274340000|2021-03-09 07:19:00|3918.2|3906.2|3918.7|3906.7|3919|3907|3918.2|3906.2|0
1615274350000|2021-03-09 07:19:10|3919|3907|3917|3905|3919|3907|3917|3905|1
1615274360000|2021-03-09 07:19:20|3916.7|3904.7|3916.2|3904.2|3916.7|3904.7|3916.2|3904.2|0
1615274370000|2021-03-09 07:19:30|3916.5|3904.5|3917|3905|3917|3905|3916.5|3904.5|0
1615274380000|2021-03-09 07:19:40|3916.7|3904.7|3915|3903|3916.7|3904.7|3915|3903|0
1615274390000|2021-03-09 07:19:50|3915.2|3903.2|3916.5|3904.5|3916.5|3904.5|3915.2|3903.2|9
1615274400000|2021-03-09 07:20:00|3916.7|3904.7|3917|3905|3917|3905|3916.7|3904.7|3
1615274410000|2021-03-09 07:20:10|3916.5|3904.5|3916.2|3904.2|3916.5|3904.5|3916|3904|0
1615274420000|2021-03-09 07:20:20|3916.5|3904.5|3917|3905|3917|3905|3916.5|3904.5|0
1615274440000|2021-03-09 07:20:40|||||||||3
1615274450000|2021-03-09 07:20:50|||||||||1
1615274460000|2021-03-09 07:21:00|3916.2|3904.2|3913.7|3901.7|3916.2|3904.2|3913.7|3901.7|2
1615274470000|2021-03-09 07:21:10|3914.7|3902.7|3914.5|3902.5|3915|3903|3914.5|3902.5|0
1615274480000|2021-03-09 07:21:20|3914.2|3902.2|3914|3902|3914.2|3902.2|3914|3902|0
1615274490000|2021-03-09 07:21:30|3913.7|3901.7|3912.5|3900.5|3913.7|3901.7|3912.5|3900.5|0
1615274500000|2021-03-09 07:21:40|3913.2|3901.2|3914.2|3902.2|3914.5|3902.5|3913.2|3901.2|1
1615274510000|2021-03-09 07:21:50|3914.5|3902.5|3915.2|3903.2|3915.2|3903.2|3914.5|3902.5|3
1615274520000|2021-03-09 07:22:00|3915|3903|3915|3903|3915|3903|3915|3903|0
1615274530000|2021-03-09 07:22:10|3915.5|3903.5|3916|3904|3916|3904|3915.5|3903.5|0
1615274540000|2021-03-09 07:22:20|3916.2|3904.2|3917.7|3905.7|3917.7|3905.7|3916.2|3904.2|0
1615274550000|2021-03-09 07:22:30|3917.2|3905.2|3916.5|3904.5|3917.2|3905.2|3916.5|3904.5|1
1615274560000|2021-03-09 07:22:40|3916.2|3904.2|3915.7|3903.7|3916.2|3904.2|3915.7|3903.7|2
1615274570000|2021-03-09 07:22:50|3914|3902|3912.2|3900.2|3914|3902|3912.2|3900.2|11
1615274580000|2021-03-09 07:23:00|3913|3901|3913|3901|3913.2|3901.2|3912.7|3900.7|0
1615274590000|2021-03-09 07:23:10|3912.7|3900.7|3911.4|3899.4|3912.7|3900.7|3909.9|3897.9|9
1615274600000|2021-03-09 07:23:20|3911.7|3899.7|3911.2|3899.2|3911.7|3899.7|3910|3898|10
1615274610000|2021-03-09 07:23:30|3911|3899|3910.7|3898.7|3911.2|3899.2|3909.9|3897.9|6
1615274620000|2021-03-09 07:23:40|3910|3898|3909.7|3897.7|3910|3898|3909.2|3897.2|6
1615274630000|2021-03-09 07:23:50|3909.5|3897.5|3908.2|3896.2|3909.5|3897.5|3907.2|3895.2|16
1615274640000|2021-03-09 07:24:00|3908|3896|3908|3896|3908.5|3896.5|3908|3896|0
1615274650000|2021-03-09 07:24:10|3907.2|3895.2|3907|3895|3907.2|3895.2|3907|3895|0
1615274660000|2021-03-09 07:24:20|3907.2|3895.2|3906.7|3894.7|3907.2|3895.2|3906.2|3894.2|0
1615274670000|2021-03-09 07:24:30|3907.2|3895.2|3907.7|3895.7|3907.7|3895.7|3907.2|3895.2|0
1615274680000|2021-03-09 07:24:40|3907.5|3895.5|3909.2|3897.2|3909.2|3897.2|3907.5|3895.5|2
1615274690000|2021-03-09 07:24:50|3909.5|3897.5|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|5
1615274700000|2021-03-09 07:25:00|3909.2|3897.2|3909.2|3897.2|3909.4|3897.4|3908.9|3896.9|0
1615274710000|2021-03-09 07:25:10|||||||||3
1615274720000|2021-03-09 07:25:20|3909.4|3897.4|3909.2|3897.2|3909.7|3897.7|3909.2|3897.2|6
1615274730000|2021-03-09 07:25:30|3909.4|3897.4|3909.7|3897.7|3909.7|3897.7|3909.4|3897.4|6
1615274740000|2021-03-09 07:25:40|3909.4|3897.4|3909.9|3897.9|3909.9|3897.9|3909.4|3897.4|6
1615274760000|2021-03-09 07:26:00|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.4|3897.4|2
1615274770000|2021-03-09 07:26:10|3909.4|3897.4|3908.4|3896.4|3909.4|3897.4|3908.4|3896.4|1
1615274780000|2021-03-09 07:26:20|3908.7|3896.7|3908.4|3896.4|3908.7|3896.7|3908.4|3896.4|0
1615274790000|2021-03-09 07:26:30|3908.2|3896.2|3907.2|3895.2|3908.2|3896.2|3907.2|3895.2|2
1615274800000|2021-03-09 07:26:40|3907.7|3895.7|3908.9|3896.9|3909.7|3897.7|3907.7|3895.7|2
1615274810000|2021-03-09 07:26:50|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1615274820000|2021-03-09 07:27:00|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3908.7|3896.7|0
1615274840000|2021-03-09 07:27:20|3908.7|3896.7|3908.4|3896.4|3908.7|3896.7|3908.4|3896.4|0
1615274850000|2021-03-09 07:27:30|3908.7|3896.7|3907.9|3895.9|3908.9|3896.9|3907.9|3895.9|9
1615274860000|2021-03-09 07:27:40|||||||||5
1615274870000|2021-03-09 07:27:50|3907.7|3895.7|3909.2|3897.2|3909.2|3897.2|3907.7|3895.7|12
1615274880000|2021-03-09 07:28:00|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|15
1615274890000|2021-03-09 07:28:10|||||||||6
1615274910000|2021-03-09 07:28:30|3907.9|3895.9|3908.4|3896.4|3908.7|3896.7|3907.9|3895.9|9
1615274920000|2021-03-09 07:28:40|3908.9|3896.9|3909.2|3897.2|3909.2|3897.2|3908.9|3896.9|0
1615274930000|2021-03-09 07:28:50|3906.9|3894.9|3906.2|3894.2|3906.9|3894.9|3906.2|3894.2|15
1615274940000|2021-03-09 07:29:00|3906.4|3894.4|3904.7|3892.7|3906.4|3894.4|3903.9|3891.9|34
1615274950000|2021-03-09 07:29:10|3904.4|3892.4|3904|3892|3904.7|3892.7|3903.7|3891.7|7
1615274960000|2021-03-09 07:29:20|3903.7|3891.7|3902.5|3890.5|3903.7|3891.7|3902.5|3890.5|10
1615274970000|2021-03-09 07:29:30|3902.2|3890.2|3902.5|3890.5|3902.7|3890.7|3902.2|3890.2|1
1615274980000|2021-03-09 07:29:40|3903.5|3891.5|3903|3891|3903.7|3891.7|3902.2|3890.2|12
1615274990000|2021-03-09 07:29:50|3902.7|3890.7|3903.2|3891.2|3903.2|3891.2|3902.7|3890.7|8
1615275000000|2021-03-09 07:30:00|3903.4|3891.4|3902.7|3890.7|3904.2|3892.2|3902.2|3890.2|7
1615275010000|2021-03-09 07:30:10|3902.5|3890.5|3902.2|3890.2|3902.5|3890.5|3902.2|3890.2|2
1615275020000|2021-03-09 07:30:20|3902.5|3890.5|3901.7|3889.7|3902.5|3890.5|3901.7|3889.7|4
1615275030000|2021-03-09 07:30:30|3900|3888|3900.7|3888.7|3900.7|3888.7|3899.7|3887.7|25
1615275040000|2021-03-09 07:30:40|3901|3889|3901.4|3889.4|3901.7|3889.7|3901|3889|7
1615275050000|2021-03-09 07:30:50|3901.7|3889.7|3901.9|3889.9|3903|3891|3901.7|3889.7|2
1615275060000|2021-03-09 07:31:00|3902.5|3890.5|3903.2|3891.2|3903.2|3891.2|3902.4|3890.4|4
1615275070000|2021-03-09 07:31:10|3902.7|3890.7|3903.5|3891.5|3903.5|3891.5|3902.2|3890.2|5
1615275080000|2021-03-09 07:31:20|3903.4|3891.4|3903.9|3891.9|3903.9|3891.9|3903.4|3891.4|0
1615275090000|2021-03-09 07:31:30|3904.2|3892.2|3905.2|3893.2|3905.2|3893.2|3904.2|3892.2|0
1615275100000|2021-03-09 07:31:40|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1615275110000|2021-03-09 07:31:50|3904.5|3892.5|3904.7|3892.7|3904.7|3892.7|3904.5|3892.5|0
1615275120000|2021-03-09 07:32:00|3905|3893|3902.9|3890.9|3905.2|3893.2|3902.9|3890.9|1
1615275130000|2021-03-09 07:32:10|3903.4|3891.4|3902.9|3890.9|3903.4|3891.4|3902.9|3890.9|0
1615275150000|2021-03-09 07:32:30|3903.2|3891.2|3904.2|3892.2|3904.2|3892.2|3903.2|3891.2|0
1615275160000|2021-03-09 07:32:40|3904.4|3892.4|3905.2|3893.2|3905.2|3893.2|3904.4|3892.4|0
1615275170000|2021-03-09 07:32:50|3904.9|3892.9|3905.2|3893.2|3905.2|3893.2|3904.9|3892.9|0
1615275180000|2021-03-09 07:33:00|3904.9|3892.9|3904.9|3892.9|3905.2|3893.2|3904.9|3892.9|0
1615275190000|2021-03-09 07:33:10|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|0
1615275200000|2021-03-09 07:33:20|3904.2|3892.2|3903.9|3891.9|3904.2|3892.2|3903.9|3891.9|0
1615275210000|2021-03-09 07:33:30|3903.4|3891.4|3902.7|3890.7|3903.9|3891.9|3902.7|3890.7|6
1615275220000|2021-03-09 07:33:40|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1615275230000|2021-03-09 07:33:50|||||||||4
1615275240000|2021-03-09 07:34:00|3902.4|3890.4|3902.7|3890.7|3902.7|3890.7|3902.4|3890.4|3
1615275250000|2021-03-09 07:34:10|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|17
1615275260000|2021-03-09 07:34:20|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1615275270000|2021-03-09 07:34:30|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|0
1615275290000|2021-03-09 07:34:50|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|1
1615275300000|2021-03-09 07:35:00|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|0
1615275310000|2021-03-09 07:35:10|3903.9|3891.9|3902.7|3890.7|3903.9|3891.9|3902.7|3890.7|3
1615275320000|2021-03-09 07:35:20|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|1
1615275330000|2021-03-09 07:35:30|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1615275360000|2021-03-09 07:36:00|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|0
1615275370000|2021-03-09 07:36:10|3903.7|3891.7|3902.9|3890.9|3903.7|3891.7|3902.9|3890.9|0
1615275380000|2021-03-09 07:36:20|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1615275390000|2021-03-09 07:36:30|3903.4|3891.4|3903.9|3891.9|3903.9|3891.9|3903.4|3891.4|0
1615275400000|2021-03-09 07:36:40|3904.2|3892.2|3904.4|3892.4|3904.4|3892.4|3904.2|3892.2|0
1615275410000|2021-03-09 07:36:50|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|0
1615275430000|2021-03-09 07:37:10|3904.9|3892.9|3905.2|3893.2|3905.2|3893.2|3904.9|3892.9|0
1615275440000|2021-03-09 07:37:20|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|0
1615275450000|2021-03-09 07:37:30|3904.9|3892.9|3905.2|3893.2|3905.2|3893.2|3904.9|3892.9|4
1615275520000|2021-03-09 07:38:40|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1615275530000|2021-03-09 07:38:50|3905.2|3893.2|3905.4|3893.4|3905.4|3893.4|3905.2|3893.2|0
1615275540000|2021-03-09 07:39:00|3905.7|3893.7|3904.2|3892.2|3905.9|3893.9|3904.2|3892.2|1
1615275570000|2021-03-09 07:39:30|3904.7|3892.7|3904.9|3892.9|3904.9|3892.9|3904.7|3892.7|1
1615275580000|2021-03-09 07:39:40|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|16
1615275590000|2021-03-09 07:39:50|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1615275600000|2021-03-09 07:40:00|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|0
1615275620000|2021-03-09 07:40:20|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1615275630000|2021-03-09 07:40:30|3905.7|3893.7|3905.9|3893.9|3905.9|3893.9|3905.7|3893.7|0
1615275650000|2021-03-09 07:40:50|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|0
1615275670000|2021-03-09 07:41:10|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|1
1615275690000|2021-03-09 07:41:30|3906.9|3894.9|3907.2|3895.2|3907.2|3895.2|3906.9|3894.9|0
1615275700000|2021-03-09 07:41:40|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1615275730000|2021-03-09 07:42:10|3907.9|3895.9|3910.2|3898.2|3910.9|3898.9|3907.9|3895.9|0
1615275750000|2021-03-09 07:42:30|3910.4|3898.4|3910.9|3898.9|3910.9|3898.9|3910.4|3898.4|0
1615275760000|2021-03-09 07:42:40|3910.7|3898.7|3911.4|3899.4|3911.4|3899.4|3910.4|3898.4|0
1615275770000|2021-03-09 07:42:50|3911.7|3899.7|3913.9|3901.9|3913.9|3901.9|3911.7|3899.7|0
1615275780000|2021-03-09 07:43:00|3913.7|3901.7|3914.2|3902.2|3914.2|3902.2|3913.4|3901.4|0
1615275790000|2021-03-09 07:43:10|3913.9|3901.9|3913.4|3901.4|3913.9|3901.9|3913.4|3901.4|0
1615275800000|2021-03-09 07:43:20|3913.2|3901.2|3912.4|3900.4|3913.2|3901.2|3912.4|3900.4|0
1615275810000|2021-03-09 07:43:30|3912.7|3900.7|3912.4|3900.4|3912.7|3900.7|3912.4|3900.4|0
1615275830000|2021-03-09 07:43:50|3912.2|3900.2|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|0
1615275840000|2021-03-09 07:44:00|3912.7|3900.7|3912.4|3900.4|3912.7|3900.7|3912.4|3900.4|0
1615275860000|2021-03-09 07:44:20|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1615275900000|2021-03-09 07:45:00|3912.9|3900.9|3913.2|3901.2|3913.2|3901.2|3912.9|3900.9|0
1615275910000|2021-03-09 07:45:10|3913.4|3901.4|3912.9|3900.9|3913.4|3901.4|3912.9|3900.9|0
1615275920000|2021-03-09 07:45:20|3913.2|3901.2|3913.4|3901.4|3913.4|3901.4|3913.2|3901.2|0
1615275950000|2021-03-09 07:45:50|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1615275970000|2021-03-09 07:46:10|3915.1|3903.1|3915.7|3903.7|3916.2|3904.2|3915.1|3903.1|0
1615275980000|2021-03-09 07:46:20|3915.4|3903.4|3915.7|3903.7|3915.7|3903.7|3915.4|3903.4|0
1615276000000|2021-03-09 07:46:40|3915.4|3903.4|3915.7|3903.7|3915.7|3903.7|3915.4|3903.4|0
1615276010000|2021-03-09 07:46:50|3915.4|3903.4|3914.2|3902.2|3915.4|3903.4|3914.2|3902.2|0
1615276020000|2021-03-09 07:47:00|3914.4|3902.4|3912.6|3900.6|3914.4|3902.4|3912.6|3900.6|1
1615276030000|2021-03-09 07:47:10|3912.9|3900.9|3912.6|3900.6|3913.1|3901.1|3912.6|3900.6|0
1615276040000|2021-03-09 07:47:20|3912.9|3900.9|3913.1|3901.1|3913.1|3901.1|3912.9|3900.9|0
1615276050000|2021-03-09 07:47:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1615276070000|2021-03-09 07:47:50|3912.4|3900.4|3911.6|3899.6|3912.4|3900.4|3911.6|3899.6|0
1615276080000|2021-03-09 07:48:00|3911.4|3899.4|3911.4|3899.4|3911.6|3899.6|3911.1|3899.1|0
1615276090000|2021-03-09 07:48:10|3911.1|3899.1|3912.1|3900.1|3913.2|3901.2|3911.1|3899.1|2
1615276100000|2021-03-09 07:48:20|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1615276110000|2021-03-09 07:48:30|3911.6|3899.6|3912.7|3900.7|3912.7|3900.7|3911.4|3899.4|1
1615276140000|2021-03-09 07:49:00|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1615276170000|2021-03-09 07:49:30|3912.4|3900.4|3913.1|3901.1|3913.1|3901.1|3912.1|3900.1|0
1615276190000|2021-03-09 07:49:50|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1615276210000|2021-03-09 07:50:10|3913.9|3901.9|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|0
1615276220000|2021-03-09 07:50:20|3914.9|3902.9|3915.4|3903.4|3915.4|3903.4|3914.9|3902.9|0
1615276260000|2021-03-09 07:51:00|3915.6|3903.6|3916.4|3904.4|3916.4|3904.4|3915.6|3903.6|0
1615276300000|2021-03-09 07:51:40|3916.6|3904.6|3917.4|3905.4|3917.4|3905.4|3916.6|3904.6|0
1615276310000|2021-03-09 07:51:50|3917.1|3905.1|3916.6|3904.6|3917.1|3905.1|3916.6|3904.6|0
1615276320000|2021-03-09 07:52:00|3916.4|3904.4|3915.1|3903.1|3916.4|3904.4|3915.1|3903.1|0
1615276330000|2021-03-09 07:52:10|3914.4|3902.4|3914.1|3902.1|3914.4|3902.4|3914.1|3902.1|1
1615276370000|2021-03-09 07:52:50|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1615276380000|2021-03-09 07:53:00|3913.6|3901.6|3913.9|3901.9|3913.9|3901.9|3913.6|3901.6|0
1615276390000|2021-03-09 07:53:10|3914.1|3902.1|3913.6|3901.6|3914.1|3902.1|3913.4|3901.4|0
1615276410000|2021-03-09 07:53:30|3912.9|3900.9|3913.4|3901.4|3913.6|3901.6|3912.9|3900.9|0
1615276420000|2021-03-09 07:53:40|3913.6|3901.6|3914.1|3902.1|3914.1|3902.1|3913.6|3901.6|0
1615276430000|2021-03-09 07:53:50|3914.4|3902.4|3914.1|3902.1|3914.4|3902.4|3914.1|3902.1|0
1615276450000|2021-03-09 07:54:10|3914.4|3902.4|3914.6|3902.6|3914.6|3902.6|3914.4|3902.4|0
1615276480000|2021-03-09 07:54:40|3914.4|3902.4|3913.9|3901.9|3914.4|3902.4|3913.9|3901.9|0
1615276500000|2021-03-09 07:55:00|3914.1|3902.1|3913.9|3901.9|3914.4|3902.4|3913.9|3901.9|0
1615276520000|2021-03-09 07:55:20|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1615276530000|2021-03-09 07:55:30|3913.9|3901.9|3915.1|3903.1|3915.1|3903.1|3913.9|3901.9|6
1615276540000|2021-03-09 07:55:40|3914.6|3902.6|3913.9|3901.9|3914.6|3902.6|3913.9|3901.9|0
1615276550000|2021-03-09 07:55:50|3914.1|3902.1|3914.4|3902.4|3914.4|3902.4|3914.1|3902.1|0
1615276560000|2021-03-09 07:56:00|3916.9|3904.9|3918.9|3906.9|3918.9|3906.9|3916.9|3904.9|4
1615276570000|2021-03-09 07:56:10|3918.4|3906.4|3919.4|3907.4|3919.9|3907.9|3917.9|3905.9|0
1615276580000|2021-03-09 07:56:20|3919.1|3907.1|3920.4|3908.4|3920.4|3908.4|3918.9|3906.9|0
1615276590000|2021-03-09 07:56:30|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.4|3907.4|0
1615276600000|2021-03-09 07:56:40|3920.4|3908.4|3920.1|3908.1|3920.4|3908.4|3920.1|3908.1|0
1615276610000|2021-03-09 07:56:50|3920.4|3908.4|3923.4|3911.4|3923.4|3911.4|3920.4|3908.4|0
1615276620000|2021-03-09 07:57:00|3923.6|3911.6|3923.4|3911.4|3924.4|3912.4|3923.4|3911.4|0
1615276630000|2021-03-09 07:57:10|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1615276640000|2021-03-09 07:57:20|3924.1|3912.1|3924.6|3912.6|3924.6|3912.6|3923.6|3911.6|0
1615276650000|2021-03-09 07:57:30|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1615276660000|2021-03-09 07:57:40|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1615276670000|2021-03-09 07:57:50|3926.1|3914.1|3926.4|3914.4|3926.4|3914.4|3926.1|3914.1|0
1615276700000|2021-03-09 07:58:20|3926.6|3914.6|3928.6|3916.6|3928.6|3916.6|3926.6|3914.6|3
1615276710000|2021-03-09 07:58:30|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1615276720000|2021-03-09 07:58:40|3930.1|3918.1|3930.4|3918.4|3930.6|3918.6|3929.6|3917.6|4
1615276730000|2021-03-09 07:58:50|3930.9|3918.9|3929.6|3917.6|3931.1|3919.1|3929.6|3917.6|2
1615276740000|2021-03-09 07:59:00|3930.4|3918.4|3929.9|3917.9|3930.4|3918.4|3929.9|3917.9|0
1615276760000|2021-03-09 07:59:20|3930.1|3918.1|3930.9|3918.9|3930.9|3918.9|3930.1|3918.1|4
1615276770000|2021-03-09 07:59:30|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3930.9|3918.9|5
1615276780000|2021-03-09 07:59:40|3931.4|3919.4|3930.9|3918.9|3931.4|3919.4|3930.6|3918.6|3
1615276790000|2021-03-09 07:59:50|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|0
1615276800000|2021-03-09 08:00:00|3931.4|3919.4|3930.9|3918.9|3931.4|3919.4|3930.9|3918.9|0
1615276820000|2021-03-09 08:00:20|3931.4|3919.4|3930.9|3918.9|3931.4|3919.4|3930.9|3918.9|0
1615276830000|2021-03-09 08:00:30|3931.1|3919.1|3930.9|3918.9|3931.1|3919.1|3930.9|3918.9|0
1615276840000|2021-03-09 08:00:40|3931.1|3919.1|3931.4|3919.4|3931.4|3919.4|3931.1|3919.1|0
1615276850000|2021-03-09 08:00:50|3932.1|3920.1|3932.6|3920.6|3932.9|3920.9|3932.1|3920.1|2
1615276860000|2021-03-09 08:01:00|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|0
1615276870000|2021-03-09 08:01:10|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.4|3920.4|0
1615276880000|2021-03-09 08:01:20|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.4|3920.4|0
1615276890000|2021-03-09 08:01:30|3932.6|3920.6|3932.1|3920.1|3932.9|3920.9|3932.1|3920.1|0
1615276920000|2021-03-09 08:02:00|3932.6|3920.6|3932.9|3920.9|3932.9|3920.9|3932.6|3920.6|0
1615276930000|2021-03-09 08:02:10|3932.6|3920.6|3932.1|3920.1|3932.6|3920.6|3932.1|3920.1|0
1615276940000|2021-03-09 08:02:20|3932.9|3920.9|3930.9|3918.9|3932.9|3920.9|3930.9|3918.9|1
1615276980000|2021-03-09 08:03:00|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|0
1615276990000|2021-03-09 08:03:10|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|0
1615277000000|2021-03-09 08:03:20|3932.9|3920.9|3933.1|3921.1|3933.1|3921.1|3932.9|3920.9|0
1615277010000|2021-03-09 08:03:30|3932.9|3920.9|3933.1|3921.1|3933.1|3921.1|3932.9|3920.9|0
1615277020000|2021-03-09 08:03:40|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|0
1615277040000|2021-03-09 08:04:00|3933.1|3921.1|3934.1|3922.1|3934.1|3922.1|3933.1|3921.1|0
1615277080000|2021-03-09 08:04:40|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1615277090000|2021-03-09 08:04:50|3933.6|3921.6|3932.4|3920.4|3933.6|3921.6|3932.4|3920.4|0
1615277100000|2021-03-09 08:05:00|3932.1|3920.1|3931.9|3919.9|3932.1|3920.1|3931.9|3919.9|0
1615277110000|2021-03-09 08:05:10|3931.8|3919.8|3933.3|3921.3|3933.3|3921.3|3931.8|3919.8|0
1615277130000|2021-03-09 08:05:30|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|0
1615277140000|2021-03-09 08:05:40|3933.1|3921.1|3933.8|3921.8|3933.8|3921.8|3933.1|3921.1|0
1615277150000|2021-03-09 08:05:50|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3933.8|3921.8|0
1615277170000|2021-03-09 08:06:10|3933.8|3921.8|3933.1|3921.1|3933.8|3921.8|3933.1|3921.1|0
1615277180000|2021-03-09 08:06:20|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1615277210000|2021-03-09 08:06:50|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|0
1615277220000|2021-03-09 08:07:00|3934.1|3922.1|3934.1|3922.1|3934.3|3922.3|3934.1|3922.1|0
1615277240000|2021-03-09 08:07:20|3934.6|3922.6|3938.8|3926.8|3938.8|3926.8|3934.6|3922.6|1
1615277250000|2021-03-09 08:07:30|3939.3|3927.3|3940.3|3928.3|3940.6|3928.6|3939.3|3927.3|0
1615277260000|2021-03-09 08:07:40|3939.8|3927.8|3939.8|3927.8|3940.3|3928.3|3939.3|3927.3|0
1615277270000|2021-03-09 08:07:50|3939.1|3927.1|3939.6|3927.6|3939.6|3927.6|3939.1|3927.1|0
1615277280000|2021-03-09 08:08:00|3939.8|3927.8|3942.6|3930.6|3942.6|3930.6|3939.8|3927.8|0
1615277290000|2021-03-09 08:08:10|3942.3|3930.3|3941.8|3929.8|3942.3|3930.3|3941.6|3929.6|0
1615277300000|2021-03-09 08:08:20|3940.8|3928.8|3941.8|3929.8|3941.8|3929.8|3939.3|3927.3|2
1615277320000|2021-03-09 08:08:40|||||||||5
1615277340000|2021-03-09 08:09:00|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1615277350000|2021-03-09 08:09:10|3941.8|3929.8|3941.8|3929.8|3942.3|3930.3|3941.3|3929.3|0
1615277360000|2021-03-09 08:09:20|3942.1|3930.1|3942.6|3930.6|3942.6|3930.6|3941.6|3929.6|2
1615277370000|2021-03-09 08:09:30|3944.3|3932.3|3945.6|3933.6|3945.6|3933.6|3944.3|3932.3|2
1615277380000|2021-03-09 08:09:40|3946.1|3934.1|3946.6|3934.6|3946.8|3934.8|3946.1|3934.1|0
1615277390000|2021-03-09 08:09:50|3946.8|3934.8|3946.8|3934.8|3947.1|3935.1|3946.6|3934.6|0
1615277400000|2021-03-09 08:10:00|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|0
1615277430000|2021-03-09 08:10:30|3946.8|3934.8|3946.6|3934.6|3946.8|3934.8|3946.6|3934.6|0
1615277440000|2021-03-09 08:10:40|3946.8|3934.8|3947.8|3935.8|3947.8|3935.8|3946.8|3934.8|0
1615277450000|2021-03-09 08:10:50|3947.6|3935.6|3950.1|3938.1|3950.1|3938.1|3947.6|3935.6|1
1615277460000|2021-03-09 08:11:00|3950.3|3938.3|3948.1|3936.1|3950.3|3938.3|3948.1|3936.1|0
1615277470000|2021-03-09 08:11:10|3948.3|3936.3|3949.3|3937.3|3949.6|3937.6|3948.1|3936.1|0
1615277480000|2021-03-09 08:11:20|3949.1|3937.1|3949.3|3937.3|3950.1|3938.1|3949.1|3937.1|0
1615277500000|2021-03-09 08:11:40|3951.3|3939.3|3952.1|3940.1|3952.1|3940.1|3950.8|3938.8|1
1615277510000|2021-03-09 08:11:50|3951.8|3939.8|3952.3|3940.3|3952.3|3940.3|3951.8|3939.8|0
1615277520000|2021-03-09 08:12:00|3952.6|3940.6|3952.6|3940.6|3953.6|3941.6|3952.6|3940.6|1
1615277530000|2021-03-09 08:12:10|3952.1|3940.1|3952.6|3940.6|3952.6|3940.6|3952.1|3940.1|0
1615277570000|2021-03-09 08:12:50|3952.3|3940.3|3948.8|3936.8|3952.3|3940.3|3948.8|3936.8|0
1615277580000|2021-03-09 08:13:00|3948.3|3936.3|3949.6|3937.6|3949.6|3937.6|3948.3|3936.3|0
1615277590000|2021-03-09 08:13:10|3949.8|3937.8|3951.8|3939.8|3951.8|3939.8|3949.8|3937.8|0
1615277600000|2021-03-09 08:13:20|3952.6|3940.6|3952.3|3940.3|3952.6|3940.6|3952.3|3940.3|0
1615277610000|2021-03-09 08:13:30|3951.6|3939.6|3950.8|3938.8|3951.6|3939.6|3950.8|3938.8|0
1615277620000|2021-03-09 08:13:40|3950.6|3938.6|3950.1|3938.1|3950.6|3938.6|3950.1|3938.1|0
1615277640000|2021-03-09 08:14:00|3950.3|3938.3|3950.8|3938.8|3950.8|3938.8|3950.3|3938.3|0
1615277650000|2021-03-09 08:14:10|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1615277660000|2021-03-09 08:14:20|3951.3|3939.3|3952.1|3940.1|3952.1|3940.1|3951.3|3939.3|0
1615277670000|2021-03-09 08:14:30|3952.3|3940.3|3951.8|3939.8|3952.6|3940.6|3951.8|3939.8|0
1615277680000|2021-03-09 08:14:40|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1615277690000|2021-03-09 08:14:50|3951.8|3939.8|3951.6|3939.6|3951.8|3939.8|3951.6|3939.6|0
1615277700000|2021-03-09 08:15:00|3950.8|3938.8|3949.8|3937.8|3950.8|3938.8|3949.8|3937.8|0
1615277710000|2021-03-09 08:15:10|3950.1|3938.1|3949.8|3937.8|3950.1|3938.1|3949.8|3937.8|0
1615277750000|2021-03-09 08:15:50|3948.8|3936.8|3946.1|3934.1|3948.8|3936.8|3945.8|3933.8|0
1615277760000|2021-03-09 08:16:00|3945.8|3933.8|3946.8|3934.8|3946.8|3934.8|3945.3|3933.3|0
1615277770000|2021-03-09 08:16:10|3946.6|3934.6|3946.3|3934.3|3946.8|3934.8|3946.1|3934.1|0
1615277780000|2021-03-09 08:16:20|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|0
1615277790000|2021-03-09 08:16:30|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|0
1615277800000|2021-03-09 08:16:40|3945.3|3933.3|3946.1|3934.1|3946.1|3934.1|3945.3|3933.3|0
1615277810000|2021-03-09 08:16:50|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|3946.6|3934.6|0
1615277820000|2021-03-09 08:17:00|3946.1|3934.1|3945.3|3933.3|3946.1|3934.1|3945.3|3933.3|0
1615277830000|2021-03-09 08:17:10|3944.3|3932.3|3943.1|3931.1|3944.3|3932.3|3942.6|3930.6|0
1615277840000|2021-03-09 08:17:20|3943.3|3931.3|3941.1|3929.1|3943.3|3931.3|3941.1|3929.1|0
1615277850000|2021-03-09 08:17:30|3940.6|3928.6|3941.6|3929.6|3941.6|3929.6|3940.3|3928.3|0
1615277860000|2021-03-09 08:17:40|3941.1|3929.1|3938.3|3926.3|3941.1|3929.1|3938.3|3926.3|2
1615277870000|2021-03-09 08:17:50|3938.1|3926.1|3938.3|3926.3|3938.3|3926.3|3938.1|3926.1|0
1615277880000|2021-03-09 08:18:00|3938.1|3926.1|3939.3|3927.3|3941.1|3929.1|3938.1|3926.1|6
1615277890000|2021-03-09 08:18:10|3939.1|3927.1|3938.3|3926.3|3939.6|3927.6|3938.3|3926.3|0
1615277900000|2021-03-09 08:18:20|3938.1|3926.1|3938.6|3926.6|3940.3|3928.3|3938.1|3926.1|1
1615277910000|2021-03-09 08:18:30|3938.3|3926.3|3937.3|3925.3|3938.6|3926.6|3937.3|3925.3|2
1615277920000|2021-03-09 08:18:40|3937.6|3925.6|3937.8|3925.8|3937.8|3925.8|3937.6|3925.6|0
1615277930000|2021-03-09 08:18:50|3938.3|3926.3|3939|3927|3939|3927|3938.3|3926.3|0
1615277940000|2021-03-09 08:19:00|3939.5|3927.5|3938.6|3926.6|3939.5|3927.5|3938.3|3926.3|0
1615277950000|2021-03-09 08:19:10|3938.8|3926.8|3938.3|3926.3|3938.8|3926.8|3938.3|3926.3|0
1615277960000|2021-03-09 08:19:20|3938.5|3926.5|3938|3926|3938.5|3926.5|3937.5|3925.5|0
1615277970000|2021-03-09 08:19:30|3938.3|3926.3|3936.3|3924.3|3938.5|3926.5|3936|3924|0
1615277980000|2021-03-09 08:19:40|3936.5|3924.5|3937|3925|3937|3925|3936.5|3924.5|0
1615277990000|2021-03-09 08:19:50|3937.3|3925.3|3938.3|3926.3|3938.3|3926.3|3937.3|3925.3|0
1615278000000|2021-03-09 08:20:00|3938|3926|3937.8|3925.8|3938|3926|3937.8|3925.8|0
1615278020000|2021-03-09 08:20:20|3938|3926|3938|3926|3938|3926|3938|3926|0
1615278030000|2021-03-09 08:20:30|3938.3|3926.3|3938.5|3926.5|3938.5|3926.5|3938.3|3926.3|0
1615278040000|2021-03-09 08:20:40|3938.3|3926.3|3938.5|3926.5|3938.5|3926.5|3938.3|3926.3|0
1615278050000|2021-03-09 08:20:50|3939|3927|3939.5|3927.5|3939.5|3927.5|3939|3927|1
1615278060000|2021-03-09 08:21:00|3940.5|3928.5|3941.3|3929.3|3942.3|3930.3|3940.5|3928.5|0
1615278070000|2021-03-09 08:21:10|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.5|3929.5|0
1615278080000|2021-03-09 08:21:20|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|0
1615278090000|2021-03-09 08:21:30|3941.5|3929.5|3941.8|3929.8|3941.8|3929.8|3941.5|3929.5|0
1615278100000|2021-03-09 08:21:40|3942.3|3930.3|3942.5|3930.5|3943|3931|3942.3|3930.3|0
1615278110000|2021-03-09 08:21:50|3942|3930|3941.5|3929.5|3942.3|3930.3|3941.5|3929.5|0
1615278120000|2021-03-09 08:22:00|3941.3|3929.3|3941.5|3929.5|3941.5|3929.5|3941.3|3929.3|0
1615278130000|2021-03-09 08:22:10|3941.8|3929.8|3941.5|3929.5|3941.8|3929.8|3941.5|3929.5|0
1615278140000|2021-03-09 08:22:20|3942.3|3930.3|3942.5|3930.5|3942.5|3930.5|3942.3|3930.3|0
1615278150000|2021-03-09 08:22:30|3943.3|3931.3|3943.5|3931.5|3943.5|3931.5|3943|3931|0
1615278160000|2021-03-09 08:22:40|3943.8|3931.8|3943.5|3931.5|3943.8|3931.8|3943.5|3931.5|0
1615278170000|2021-03-09 08:22:50|3944|3932|3945|3933|3945|3933|3944|3932|0
1615278180000|2021-03-09 08:23:00|3945.8|3933.8|3946|3934|3946|3934|3945.8|3933.8|0
1615278190000|2021-03-09 08:23:10|3946.5|3934.5|3947.3|3935.3|3947.3|3935.3|3946.5|3934.5|0
1615278200000|2021-03-09 08:23:20|3948|3936|3951.5|3939.5|3951.5|3939.5|3948|3936|2
1615278210000|2021-03-09 08:23:30|3951|3939|3952.5|3940.5|3952.5|3940.5|3951|3939|0
1615278240000|2021-03-09 08:24:00|3953|3941|3953.8|3941.8|3953.8|3941.8|3953|3941|0
1615278250000|2021-03-09 08:24:10|3954.5|3942.5|3956|3944|3957.5|3945.5|3954.3|3942.3|0
1615278260000|2021-03-09 08:24:20|3956.3|3944.3|3956.5|3944.5|3956.5|3944.5|3956.3|3944.3|0
1615278270000|2021-03-09 08:24:30|3957|3945|3957.5|3945.5|3957.5|3945.5|3956.3|3944.3|0
1615278290000|2021-03-09 08:24:50|3957.3|3945.3|3956.8|3944.8|3957.3|3945.3|3956.8|3944.8|0
1615278300000|2021-03-09 08:25:00|3957.5|3945.5|3958|3946|3958.5|3946.5|3957.5|3945.5|1
1615278310000|2021-03-09 08:25:10|3958.3|3946.3|3958.5|3946.5|3958.8|3946.8|3958|3946|0
1615278320000|2021-03-09 08:25:20|3958.8|3946.8|3960|3948|3960|3948|3958.8|3946.8|0
1615278330000|2021-03-09 08:25:30|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1615278340000|2021-03-09 08:25:40|3960|3948|3960.5|3948.5|3960.5|3948.5|3960|3948|0
1615278350000|2021-03-09 08:25:50|3960.3|3948.3|3960|3948|3960.3|3948.3|3960|3948|0
1615278360000|2021-03-09 08:26:00|3959|3947|3959.5|3947.5|3960.5|3948.5|3959|3947|3
1615278420000|2021-03-09 08:27:00|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|0
1615278430000|2021-03-09 08:27:10|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1615278450000|2021-03-09 08:27:30|3959.8|3947.8|3959.8|3947.8|3960|3948|3959.8|3947.8|0
1615278460000|2021-03-09 08:27:40|3960|3948|3959.8|3947.8|3960.5|3948.5|3959.8|3947.8|0
1615278500000|2021-03-09 08:28:20|3960|3948|3960|3948|3960|3948|3960|3948|0
1615278510000|2021-03-09 08:28:30|3960.3|3948.3|3960.3|3948.3|3960.5|3948.5|3960.3|3948.3|0
1615278520000|2021-03-09 08:28:40|3959.8|3947.8|3959.5|3947.5|3959.8|3947.8|3959.5|3947.5|0
1615278580000|2021-03-09 08:29:40|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1615278590000|2021-03-09 08:29:50|3960|3948|3959.8|3947.8|3960|3948|3959.8|3947.8|2
1615278600000|2021-03-09 08:30:00|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1615278630000|2021-03-09 08:30:30|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1615278640000|2021-03-09 08:30:40|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1615278670000|2021-03-09 08:31:10|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1615278680000|2021-03-09 08:31:20|3960|3948|3959|3947|3960|3948|3959|3947|1
1615278690000|2021-03-09 08:31:30|||||||||2
1615278700000|2021-03-09 08:31:40|||||||||1
1615278710000|2021-03-09 08:31:50|3958.5|3946.5|3958|3946|3958.5|3946.5|3958|3946|1
1615278770000|2021-03-09 08:32:50|3958.3|3946.3|3959.3|3947.3|3959.3|3947.3|3958.3|3946.3|2
1615278780000|2021-03-09 08:33:00|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1615278800000|2021-03-09 08:33:20|3961.3|3949.3|3960.8|3948.8|3961.3|3949.3|3960|3948|2
1615278810000|2021-03-09 08:33:30|3961|3949|3962|3950|3962|3950|3961|3949|0
1615278820000|2021-03-09 08:33:40|3961.8|3949.8|3962.8|3950.8|3962.8|3950.8|3961.5|3949.5|0
1615278830000|2021-03-09 08:33:50|3963|3951|3963.5|3951.5|3963.5|3951.5|3963|3951|0
1615278840000|2021-03-09 08:34:00|3963.8|3951.8|3964|3952|3964|3952|3963.8|3951.8|1
1615278850000|2021-03-09 08:34:10|3964.8|3952.8|3965|3953|3965|3953|3964.7|3952.7|0
1615278870000|2021-03-09 08:34:30|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|0
1615278880000|2021-03-09 08:34:40|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|0
1615278890000|2021-03-09 08:34:50|3965.5|3953.5|3961.5|3949.5|3965.5|3953.5|3961.5|3949.5|0
1615278900000|2021-03-09 08:35:00|3961.8|3949.8|3960.3|3948.3|3961.8|3949.8|3960.3|3948.3|0
1615278910000|2021-03-09 08:35:10|3959.5|3947.5|3958.8|3946.8|3959.5|3947.5|3958.8|3946.8|0
1615278920000|2021-03-09 08:35:20|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|0
1615278930000|2021-03-09 08:35:30|3958.3|3946.3|3960.2|3948.2|3960.2|3948.2|3958.3|3946.3|1
1615278940000|2021-03-09 08:35:40|3960.5|3948.5|3960.7|3948.7|3960.7|3948.7|3960.5|3948.5|0
1615278950000|2021-03-09 08:35:50|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|0
1615278960000|2021-03-09 08:36:00|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|3960.2|3948.2|0
1615278990000|2021-03-09 08:36:30|3961.5|3949.5|3962|3950|3962|3950|3961.5|3949.5|0
1615279000000|2021-03-09 08:36:40|3961.7|3949.7|3962.5|3950.5|3962.5|3950.5|3961.7|3949.7|0
1615279020000|2021-03-09 08:37:00|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1615279050000|2021-03-09 08:37:30|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1615279080000|2021-03-09 08:38:00|3962.2|3950.2|3963|3951|3963|3951|3962|3950|0
1615279090000|2021-03-09 08:38:10|3963.5|3951.5|3964.5|3952.5|3964.5|3952.5|3963.5|3951.5|0
1615279110000|2021-03-09 08:38:30|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|0
1615279130000|2021-03-09 08:38:50|3965.5|3953.5|3967.2|3955.2|3967.2|3955.2|3965.5|3953.5|4
1615279140000|2021-03-09 08:39:00|3967.7|3955.7|3973|3961|3973|3961|3967.7|3955.7|4
1615279150000|2021-03-09 08:39:10|3972.7|3960.7|3972.2|3960.2|3973.2|3961.2|3971.5|3959.5|1
1615279160000|2021-03-09 08:39:20|3972.5|3960.5|3972.7|3960.7|3972.7|3960.7|3972.2|3960.2|0
1615279170000|2021-03-09 08:39:30|3973|3961|3973|3961|3973|3961|3973|3961|0
1615279180000|2021-03-09 08:39:40|3972.7|3960.7|3970.7|3958.7|3972.7|3960.7|3970.7|3958.7|0
1615279190000|2021-03-09 08:39:50|3971.2|3959.2|3972.2|3960.2|3972.2|3960.2|3971.2|3959.2|0
1615279200000|2021-03-09 08:40:00|3975.5|3963.5|3976.5|3964.5|3976.5|3964.5|3975.5|3963.5|37
1615279210000|2021-03-09 08:40:10|3976.2|3964.2|3974.2|3962.2|3976.2|3964.2|3974.2|3962.2|0
1615279220000|2021-03-09 08:40:20|3976.7|3964.7|3978|3966|3978.2|3966.2|3976.2|3964.2|23
1615279230000|2021-03-09 08:40:30|3978.2|3966.2|3980.7|3968.7|3980.7|3968.7|3978.2|3966.2|3
1615279240000|2021-03-09 08:40:40|3980.5|3968.5|3976.5|3964.5|3980.5|3968.5|3976.5|3964.5|10
1615279250000|2021-03-09 08:40:50|3976.2|3964.2|3976.7|3964.7|3976.7|3964.7|3976.2|3964.2|0
1615279260000|2021-03-09 08:41:00|3977.2|3965.2|3977.7|3965.7|3978|3966|3976.7|3964.7|0
1615279290000|2021-03-09 08:41:30|3976.7|3964.7|3976.5|3964.5|3977|3965|3976.5|3964.5|0
1615279310000|2021-03-09 08:41:50|3977.2|3965.2|3976.5|3964.5|3977.2|3965.2|3976.5|3964.5|2
1615279320000|2021-03-09 08:42:00|3976.2|3964.2|3977.2|3965.2|3977.2|3965.2|3976.2|3964.2|0
1615279330000|2021-03-09 08:42:10|3977.5|3965.5|3977.7|3965.7|3977.7|3965.7|3977.5|3965.5|0
1615279340000|2021-03-09 08:42:20|3978|3966|3978|3966|3978|3966|3978|3966|0
1615279350000|2021-03-09 08:42:30|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1615279360000|2021-03-09 08:42:40|3978|3966|3978|3966|3978|3966|3978|3966|0
1615279380000|2021-03-09 08:43:00|3977.7|3965.7|3977.2|3965.2|3977.7|3965.7|3977.2|3965.2|0
1615279390000|2021-03-09 08:43:10|3977|3965|3976.7|3964.7|3977|3965|3976.7|3964.7|0
1615279400000|2021-03-09 08:43:20|3977|3965|3977|3965|3977|3965|3977|3965|0
1615279430000|2021-03-09 08:43:50|3977.2|3965.2|3977.7|3965.7|3977.7|3965.7|3977.2|3965.2|0
1615279440000|2021-03-09 08:44:00|3977.2|3965.2|3976.5|3964.5|3977.5|3965.5|3976.5|3964.5|0
1615279450000|2021-03-09 08:44:10|3976|3964|3975.5|3963.5|3976|3964|3975.5|3963.5|1
1615279460000|2021-03-09 08:44:20|3975|3963|3975|3963|3975|3963|3975|3963|0
1615279470000|2021-03-09 08:44:30|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1615279480000|2021-03-09 08:44:40|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|0
1615279500000|2021-03-09 08:45:00|3975.2|3963.2|3976.2|3964.2|3976.2|3964.2|3975.2|3963.2|0
1615279510000|2021-03-09 08:45:10|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1615279520000|2021-03-09 08:45:20|3977|3965|3976|3964|3977|3965|3976|3964|0
1615279530000|2021-03-09 08:45:30|3975.5|3963.5|3975.2|3963.2|3975.5|3963.5|3975.2|3963.2|0
1615279540000|2021-03-09 08:45:40|3975|3963|3975|3963|3975|3963|3975|3963|0
1615279550000|2021-03-09 08:45:50|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|3975.2|3963.2|0
1615279560000|2021-03-09 08:46:00|3976.2|3964.2|3978.4|3966.4|3978.4|3966.4|3976.2|3964.2|2
1615279570000|2021-03-09 08:46:10|3977.2|3965.2|3978.7|3966.7|3978.7|3966.7|3977.2|3965.2|9
1615279580000|2021-03-09 08:46:20|3978.4|3966.4|3978.4|3966.4|3978.7|3966.7|3978.4|3966.4|0
1615279590000|2021-03-09 08:46:30|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|3978.7|3966.7|0
1615279600000|2021-03-09 08:46:40|3979.2|3967.2|3979.2|3967.2|3979.9|3967.9|3978.7|3966.7|0
1615279610000|2021-03-09 08:46:50|3977.9|3965.9|3977.2|3965.2|3977.9|3965.9|3976.4|3964.4|0
1615279620000|2021-03-09 08:47:00|3977.4|3965.4|3977.4|3965.4|3977.7|3965.7|3977.4|3965.4|0
1615279640000|2021-03-09 08:47:20|3977.7|3965.7|3977.9|3965.9|3977.9|3965.9|3977.7|3965.7|0
1615279660000|2021-03-09 08:47:40|3978.2|3966.2|3979.9|3967.9|3979.9|3967.9|3978.2|3966.2|15
1615279670000|2021-03-09 08:47:50|3980.4|3968.4|3980.9|3968.9|3980.9|3968.9|3980.4|3968.4|5
1615279690000|2021-03-09 08:48:10|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|2
1615279700000|2021-03-09 08:48:20|3984.2|3972.2|3985.9|3973.9|3985.9|3973.9|3984.2|3972.2|4
1615279710000|2021-03-09 08:48:30|||||||||9
1615279720000|2021-03-09 08:48:40|3985.2|3973.2|3984.9|3972.9|3985.4|3973.4|3984.9|3972.9|1
1615279730000|2021-03-09 08:48:50|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|0
1615279740000|2021-03-09 08:49:00|3984.9|3972.9|3985.4|3973.4|3985.9|3973.9|3984.9|3972.9|2
1615279750000|2021-03-09 08:49:10|3985.2|3973.2|3985.4|3973.4|3985.4|3973.4|3985.2|3973.2|0
1615279760000|2021-03-09 08:49:20|3985.7|3973.7|3985.9|3973.9|3985.9|3973.9|3985.7|3973.7|0
1615279770000|2021-03-09 08:49:30|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|0
1615279780000|2021-03-09 08:49:40|3985.4|3973.4|3985.4|3973.4|3985.9|3973.9|3985.4|3973.4|2
1615279790000|2021-03-09 08:49:50|3985.7|3973.7|3984.9|3972.9|3985.9|3973.9|3984.7|3972.7|1
1615279800000|2021-03-09 08:50:00|3984.7|3972.7|3985.9|3973.9|3986.2|3974.2|3984.4|3972.4|8
1615279810000|2021-03-09 08:50:10|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|0
1615279820000|2021-03-09 08:50:20|3986.7|3974.7|3988.9|3976.9|3988.9|3976.9|3986.7|3974.7|15
1615279830000|2021-03-09 08:50:30|3989.2|3977.2|3989.9|3977.9|3989.9|3977.9|3989.2|3977.2|1
1615279840000|2021-03-09 08:50:40|3990.7|3978.7|3991.9|3979.9|3991.9|3979.9|3990.2|3978.2|0
1615279850000|2021-03-09 08:50:50|3992.4|3980.4|3994.7|3982.7|3994.9|3982.9|3992.4|3980.4|8
1615279860000|2021-03-09 08:51:00|3996.7|3984.7|3997.2|3985.2|3997.4|3985.4|3995.9|3983.9|2
1615279870000|2021-03-09 08:51:10|3996.4|3984.4|3996.9|3984.9|3996.9|3984.9|3995.9|3983.9|1
1615279880000|2021-03-09 08:51:20|3997.4|3985.4|3996.7|3984.7|3997.4|3985.4|3996.7|3984.7|1
1615279910000|2021-03-09 08:51:50|3996.4|3984.4|3996.7|3984.7|3996.7|3984.7|3996.4|3984.4|1
1615279920000|2021-03-09 08:52:00|3996.9|3984.9|4001.2|3989.2|4001.2|3989.2|3996.7|3984.7|10
1615279930000|2021-03-09 08:52:10|4001.4|3989.4|4003.4|3991.4|4004.9|3992.9|4000.9|3988.9|16
1615279940000|2021-03-09 08:52:20|4001.9|3989.9|4001.7|3989.7|4002.9|3990.9|4001.2|3989.2|5
1615279950000|2021-03-09 08:52:30|4001.9|3989.9|4001.7|3989.7|4002.4|3990.4|4000.7|3988.7|0
1615279960000|2021-03-09 08:52:40|4001.2|3989.2|3999.9|3987.9|4001.2|3989.2|3999.9|3987.9|0
1615279980000|2021-03-09 08:53:00|4000.4|3988.4|4000.9|3988.9|4000.9|3988.9|4000.4|3988.4|0
1615279990000|2021-03-09 08:53:10|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|0
1615280000000|2021-03-09 08:53:20|3999.7|3987.7|3998.7|3986.7|3999.7|3987.7|3998.7|3986.7|0
1615280010000|2021-03-09 08:53:30|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|0
1615280020000|2021-03-09 08:53:40|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|0
1615280030000|2021-03-09 08:53:50|3999.7|3987.7|3999.4|3987.4|3999.9|3987.9|3999.4|3987.4|0
1615280040000|2021-03-09 08:54:00|3999.7|3987.7|3997.9|3985.9|3999.9|3987.9|3997.9|3985.9|0
1615280050000|2021-03-09 08:54:10|3997.4|3985.4|3996.2|3984.2|3997.4|3985.4|3994.4|3982.4|1
1615280060000|2021-03-09 08:54:20|3994.9|3982.9|3994.7|3982.7|3994.9|3982.9|3994.7|3982.7|0
1615280070000|2021-03-09 08:54:30|3995.2|3983.2|3996.4|3984.4|3996.4|3984.4|3995.2|3983.2|0
1615280080000|2021-03-09 08:54:40|3995.7|3983.7|3994.9|3982.9|3996.4|3984.4|3994.7|3982.7|0
1615280090000|2021-03-09 08:54:50|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|0
1615280100000|2021-03-09 08:55:00|3994.7|3982.7|3998.4|3986.4|3998.4|3986.4|3994.7|3982.7|3
1615280110000|2021-03-09 08:55:10|3998.9|3986.9|4002.4|3990.4|4002.4|3990.4|3998.9|3986.9|0
1615280120000|2021-03-09 08:55:20|||||||||3
1615280130000|2021-03-09 08:55:30|4002.2|3990.2|4002.4|3990.4|4002.4|3990.4|4002.2|3990.2|0
1615280140000|2021-03-09 08:55:40|4001.9|3989.9|4002.2|3990.2|4002.2|3990.2|4001.4|3989.4|1
1615280150000|2021-03-09 08:55:50|4001.9|3989.9|4001.9|3989.9|4001.9|3989.9|4001.9|3989.9|0
1615280160000|2021-03-09 08:56:00|4002.2|3990.2|4001.7|3989.7|4002.2|3990.2|4001.7|3989.7|10
1615280170000|2021-03-09 08:56:10|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|0
1615280180000|2021-03-09 08:56:20|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|0
1615280190000|2021-03-09 08:56:30|4000.9|3988.9|3999.4|3987.4|4000.9|3988.9|3999.4|3987.4|3
1615280200000|2021-03-09 08:56:40|3999.2|3987.2|3997.4|3985.4|3999.2|3987.2|3997.4|3985.4|2
1615280210000|2021-03-09 08:56:50|3997.9|3985.9|3995.9|3983.9|3998.2|3986.2|3995.9|3983.9|0
1615280220000|2021-03-09 08:57:00|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1615280230000|2021-03-09 08:57:10|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3993.7|3981.7|0
1615280240000|2021-03-09 08:57:20|3994.2|3982.2|3991.2|3979.2|3994.9|3982.9|3990.9|3978.9|4
1615280250000|2021-03-09 08:57:30|3993.4|3981.4|3990.4|3978.4|3993.4|3981.4|3990.4|3978.4|0
1615280260000|2021-03-09 08:57:40|3989.7|3977.7|3988.9|3976.9|3989.7|3977.7|3988.7|3976.7|0
1615280270000|2021-03-09 08:57:50|3988.7|3976.7|3987.2|3975.2|3988.7|3976.7|3987.2|3975.2|0
1615280280000|2021-03-09 08:58:00|3986.9|3974.9|3986.9|3974.9|3987.9|3975.9|3986.4|3974.4|0
1615280290000|2021-03-09 08:58:10|3989.9|3977.9|3990.9|3978.9|3991.2|3979.2|3989.9|3977.9|0
1615280300000|2021-03-09 08:58:20|3991.2|3979.2|3992.4|3980.4|3992.4|3980.4|3991.2|3979.2|2
1615280310000|2021-03-09 08:58:30|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|0
1615280320000|2021-03-09 08:58:40|3994.4|3982.4|3996.2|3984.2|3996.2|3984.2|3994.4|3982.4|0
1615280330000|2021-03-09 08:58:50|3996.4|3984.4|3995.7|3983.7|3996.9|3984.9|3995.7|3983.7|0
1615280340000|2021-03-09 08:59:00|3996.2|3984.2|3994.2|3982.2|3996.2|3984.2|3993.9|3981.9|1
1615280350000|2021-03-09 08:59:10|3994.7|3982.7|3994.9|3982.9|3994.9|3982.9|3994.4|3982.4|0
1615280360000|2021-03-09 08:59:20|3995.9|3983.9|3995.2|3983.2|3996.4|3984.4|3995.2|3983.2|1
1615280370000|2021-03-09 08:59:30|3995.7|3983.7|3994.4|3982.4|3995.7|3983.7|3994.4|3982.4|0
1615280410000|2021-03-09 09:00:10|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|0
1615280420000|2021-03-09 09:00:20|3995.1|3983.1|3995.4|3983.4|3995.4|3983.4|3995.1|3983.1|0
1615280430000|2021-03-09 09:00:30|3995.1|3983.1|3994.9|3982.9|3995.1|3983.1|3994.9|3982.9|0
1615280440000|2021-03-09 09:00:40|||||||||1
1615280450000|2021-03-09 09:00:50|3994.4|3982.4|3994.6|3982.6|3994.6|3982.6|3994.4|3982.4|0
1615280460000|2021-03-09 09:01:00|3994.4|3982.4|3993.2|3981.2|3994.4|3982.4|3993.2|3981.2|0
1615280470000|2021-03-09 09:01:10|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|0
1615280480000|2021-03-09 09:01:20|3993.2|3981.2|3992.9|3980.9|3993.2|3981.2|3992.9|3980.9|0
1615280490000|2021-03-09 09:01:30|3992.4|3980.4|3992.4|3980.4|3993.1|3981.1|3992.1|3980.1|0
1615280500000|2021-03-09 09:01:40|3993.1|3981.1|3992.9|3980.9|3993.6|3981.6|3992.9|3980.9|0
1615280510000|2021-03-09 09:01:50|3992.7|3980.7|3993.4|3981.4|3993.4|3981.4|3992.7|3980.7|0
1615280520000|2021-03-09 09:02:00|3993.1|3981.1|3990.6|3978.6|3993.1|3981.1|3990.6|3978.6|2
1615280530000|2021-03-09 09:02:10|3989.9|3977.9|3989.9|3977.9|3989.9|3977.9|3989.9|3977.9|0
1615280550000|2021-03-09 09:02:30|3989.6|3977.6|3988.4|3976.4|3989.6|3977.6|3988.4|3976.4|0
1615280560000|2021-03-09 09:02:40|3988.6|3976.6|3990.6|3978.6|3990.6|3978.6|3988.6|3976.6|1
1615280570000|2021-03-09 09:02:50|3990.9|3978.9|3991.4|3979.4|3991.4|3979.4|3990.9|3978.9|0
1615280580000|2021-03-09 09:03:00|3991.1|3979.1|3992.1|3980.1|3992.1|3980.1|3991.1|3979.1|0
1615280590000|2021-03-09 09:03:10|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|0
1615280640000|2021-03-09 09:04:00|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|0
1615280670000|2021-03-09 09:04:30|3992.1|3980.1|3992.1|3980.1|3992.1|3980.1|3992.1|3980.1|0
1615280680000|2021-03-09 09:04:40|3991.9|3979.9|3992.4|3980.4|3992.4|3980.4|3991.9|3979.9|0
1615280690000|2021-03-09 09:04:50|3992.1|3980.1|3992.1|3980.1|3992.1|3980.1|3992.1|3980.1|0
1615280710000|2021-03-09 09:05:10|3991.9|3979.9|3992.1|3980.1|3992.1|3980.1|3991.9|3979.9|0
1615280720000|2021-03-09 09:05:20|3992.4|3980.4|3992.1|3980.1|3992.6|3980.6|3992.1|3980.1|0
1615280730000|2021-03-09 09:05:30|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|0
1615280740000|2021-03-09 09:05:40|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1615280760000|2021-03-09 09:06:00|3990.4|3978.4|3991.1|3979.1|3991.1|3979.1|3990.4|3978.4|0
1615280770000|2021-03-09 09:06:10|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1615280780000|2021-03-09 09:06:20|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|0
1615280790000|2021-03-09 09:06:30|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|0
1615280800000|2021-03-09 09:06:40|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|0
1615280810000|2021-03-09 09:06:50|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|3990.6|3978.6|0
1615280820000|2021-03-09 09:07:00|3990.4|3978.4|3989.4|3977.4|3990.4|3978.4|3989.4|3977.4|0
1615280830000|2021-03-09 09:07:10|3989.1|3977.1|3988.9|3976.9|3989.1|3977.1|3988.9|3976.9|0
1615280840000|2021-03-09 09:07:20|3988.4|3976.4|3987.1|3975.1|3988.4|3976.4|3984.6|3972.6|2
1615280850000|2021-03-09 09:07:30|3986.6|3974.6|3985.4|3973.4|3986.6|3974.6|3985.4|3973.4|0
1615280860000|2021-03-09 09:07:40|3985.1|3973.1|3985.4|3973.4|3985.4|3973.4|3985.1|3973.1|0
1615280870000|2021-03-09 09:07:50|3985.9|3973.9|3986.1|3974.1|3986.4|3974.4|3985.9|3973.9|0
1615280880000|2021-03-09 09:08:00|3986.4|3974.4|3986.9|3974.9|3986.9|3974.9|3986.4|3974.4|0
1615280890000|2021-03-09 09:08:10|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|0
1615280900000|2021-03-09 09:08:20|3986.4|3974.4|3986.9|3974.9|3986.9|3974.9|3986.4|3974.4|0
1615280910000|2021-03-09 09:08:30|3986.6|3974.6|3986.6|3974.6|3986.9|3974.9|3986.4|3974.4|1
1615280930000|2021-03-09 09:08:50|3986.4|3974.4|3986.1|3974.1|3986.4|3974.4|3985.6|3973.6|0
1615280940000|2021-03-09 09:09:00|3985.9|3973.9|3985.9|3973.9|3985.9|3973.9|3985.1|3973.1|2
1615280950000|2021-03-09 09:09:10|3985.1|3973.1|3983.4|3971.4|3985.1|3973.1|3983.4|3971.4|9
1615280960000|2021-03-09 09:09:20|3982.6|3970.6|3979.6|3967.6|3982.6|3970.6|3979.6|3967.6|5
1615280970000|2021-03-09 09:09:30|3979.9|3967.9|3978.1|3966.1|3979.9|3967.9|3978.1|3966.1|4
1615280980000|2021-03-09 09:09:40|3977.9|3965.9|3979.4|3967.4|3981.1|3969.1|3977.9|3965.9|4
1615280990000|2021-03-09 09:09:50|3979.1|3967.1|3977.9|3965.9|3979.1|3967.1|3977.9|3965.9|6
1615281000000|2021-03-09 09:10:00|3977.6|3965.6|3978.1|3966.1|3978.4|3966.4|3977.4|3965.4|0
1615281010000|2021-03-09 09:10:10|3978.4|3966.4|3978.1|3966.1|3978.9|3966.9|3978.1|3966.1|0
1615281030000|2021-03-09 09:10:30|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|8
1615281050000|2021-03-09 09:10:50|3973.9|3961.9|3974.1|3962.1|3974.1|3962.1|3973.9|3961.9|2
1615281060000|2021-03-09 09:11:00|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|0
1615281080000|2021-03-09 09:11:20|3974.1|3962.1|3974.4|3962.4|3974.4|3962.4|3974.1|3962.1|0
1615281090000|2021-03-09 09:11:30|3973.4|3961.4|3971.6|3959.6|3973.4|3961.4|3971.6|3959.6|0
1615281100000|2021-03-09 09:11:40|3971.9|3959.9|3972.4|3960.4|3972.4|3960.4|3971.6|3959.6|0
1615281110000|2021-03-09 09:11:50|3972.6|3960.6|3972.4|3960.4|3972.6|3960.6|3972.4|3960.4|0
1615281120000|2021-03-09 09:12:00|3972.6|3960.6|3971.6|3959.6|3972.6|3960.6|3971.6|3959.6|0
1615281130000|2021-03-09 09:12:10|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1615281140000|2021-03-09 09:12:20|3971.4|3959.4|3971.6|3959.6|3971.9|3959.9|3971.4|3959.4|0
1615281150000|2021-03-09 09:12:30|3971.4|3959.4|3970.1|3958.1|3971.4|3959.4|3970.1|3958.1|4
1615281160000|2021-03-09 09:12:40|3970.4|3958.4|3971.1|3959.1|3971.1|3959.1|3969.1|3957.1|10
1615281170000|2021-03-09 09:12:50|3971.4|3959.4|3971.6|3959.6|3971.6|3959.6|3971.4|3959.4|1
1615281190000|2021-03-09 09:13:10|3972.1|3960.1|3976.6|3964.6|3976.6|3964.6|3972.1|3960.1|2
1615281200000|2021-03-09 09:13:20|3977.9|3965.9|3979.4|3967.4|3979.6|3967.6|3977.9|3965.9|0
1615281210000|2021-03-09 09:13:30|3978.9|3966.9|3976.9|3964.9|3978.9|3966.9|3976.9|3964.9|2
1615281220000|2021-03-09 09:13:40|3976.1|3964.1|3975.9|3963.9|3976.1|3964.1|3975.6|3963.6|0
1615281230000|2021-03-09 09:13:50|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|0
1615281240000|2021-03-09 09:14:00|3975.1|3963.1|3974.4|3962.4|3975.1|3963.1|3974.4|3962.4|0
1615281260000|2021-03-09 09:14:20|3974.1|3962.1|3973.9|3961.9|3974.1|3962.1|3973.9|3961.9|0
1615281270000|2021-03-09 09:14:30|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|0
1615281280000|2021-03-09 09:14:40|3973.4|3961.4|3971.6|3959.6|3973.4|3961.4|3971.6|3959.6|0
1615281300000|2021-03-09 09:15:00|3971.9|3959.9|3971.6|3959.6|3971.9|3959.9|3971.6|3959.6|0
1615281310000|2021-03-09 09:15:10|3971.4|3959.4|3970.9|3958.9|3971.4|3959.4|3970.9|3958.9|0
1615281320000|2021-03-09 09:15:20|3970.6|3958.6|3968.3|3956.3|3970.9|3958.9|3968.3|3956.3|7
1615281330000|2021-03-09 09:15:30|3968.1|3956.1|3966.8|3954.8|3968.1|3956.1|3966.8|3954.8|0
1615281340000|2021-03-09 09:15:40|3967.1|3955.1|3966.1|3954.1|3967.1|3955.1|3966.1|3954.1|0
1615281350000|2021-03-09 09:15:50|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|0
1615281370000|2021-03-09 09:16:10|3966.1|3954.1|3968.1|3956.1|3968.1|3956.1|3966.1|3954.1|0
1615281380000|2021-03-09 09:16:20|3967.6|3955.6|3969.8|3957.8|3969.8|3957.8|3967.4|3955.4|0
1615281390000|2021-03-09 09:16:30|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1615281400000|2021-03-09 09:16:40|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|0
1615281410000|2021-03-09 09:16:50|3970.3|3958.3|3970.8|3958.8|3971.1|3959.1|3970.3|3958.3|0
1615281420000|2021-03-09 09:17:00|3971.1|3959.1|3971.1|3959.1|3971.6|3959.6|3971.1|3959.1|0
1615281430000|2021-03-09 09:17:10|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|0
1615281460000|2021-03-09 09:17:40|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1615281480000|2021-03-09 09:18:00|3970.8|3958.8|3968.8|3956.8|3970.8|3958.8|3968.8|3956.8|0
1615281490000|2021-03-09 09:18:10|3969.1|3957.1|3969.6|3957.6|3969.6|3957.6|3969.1|3957.1|0
1615281500000|2021-03-09 09:18:20|3969.8|3957.8|3967.3|3955.3|3969.8|3957.8|3967.3|3955.3|4
1615281510000|2021-03-09 09:18:30|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1615281520000|2021-03-09 09:18:40|3967.1|3955.1|3966.8|3954.8|3967.1|3955.1|3966.8|3954.8|0
1615281550000|2021-03-09 09:19:10|3967.1|3955.1|3967.6|3955.6|3967.6|3955.6|3967.1|3955.1|0
1615281560000|2021-03-09 09:19:20|3967.3|3955.3|3967.6|3955.6|3967.6|3955.6|3967.1|3955.1|0
1615281570000|2021-03-09 09:19:30|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1615281580000|2021-03-09 09:19:40|3967.3|3955.3|3967.1|3955.1|3967.3|3955.3|3967.1|3955.1|0
1615281600000|2021-03-09 09:20:00|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|0
1615281610000|2021-03-09 09:20:10|3967.8|3955.8|3968.3|3956.3|3968.3|3956.3|3967.8|3955.8|0
1615281620000|2021-03-09 09:20:20|3969.1|3957.1|3969.8|3957.8|3969.8|3957.8|3969.1|3957.1|7
1615281630000|2021-03-09 09:20:30|3971.6|3959.6|3972.1|3960.1|3972.3|3960.3|3971.6|3959.6|0
1615281640000|2021-03-09 09:20:40|3971.8|3959.8|3971.6|3959.6|3971.8|3959.8|3971.6|3959.6|0
1615281650000|2021-03-09 09:20:50|3971.3|3959.3|3971.6|3959.6|3971.6|3959.6|3971.1|3959.1|0
1615281660000|2021-03-09 09:21:00|3971.8|3959.8|3972.1|3960.1|3972.1|3960.1|3971.8|3959.8|0
1615281670000|2021-03-09 09:21:10|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|0
1615281680000|2021-03-09 09:21:20|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3971.6|3959.6|0
1615281690000|2021-03-09 09:21:30|3971.8|3959.8|3971.6|3959.6|3971.8|3959.8|3971.6|3959.6|0
1615281700000|2021-03-09 09:21:40|3971.8|3959.8|3971.8|3959.8|3972.1|3960.1|3971.6|3959.6|0
1615281710000|2021-03-09 09:21:50|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1615281720000|2021-03-09 09:22:00|3971.6|3959.6|3971.1|3959.1|3971.6|3959.6|3971.1|3959.1|0
1615281730000|2021-03-09 09:22:10|3971.3|3959.3|3971.8|3959.8|3972.1|3960.1|3971.3|3959.3|0
1615281740000|2021-03-09 09:22:20|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3971.8|3959.8|0
1615281750000|2021-03-09 09:22:30|3971.8|3959.8|3967.8|3955.8|3971.8|3959.8|3967.8|3955.8|2
1615281760000|2021-03-09 09:22:40|3968.3|3956.3|3967.8|3955.8|3968.6|3956.6|3967.8|3955.8|0
1615281770000|2021-03-09 09:22:50|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1615281790000|2021-03-09 09:23:10|3967.8|3955.8|3967.6|3955.6|3967.8|3955.8|3967.6|3955.6|0
1615281810000|2021-03-09 09:23:30|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1615281820000|2021-03-09 09:23:40|3967.6|3955.6|3967.1|3955.1|3967.6|3955.6|3967.1|3955.1|0
1615281830000|2021-03-09 09:23:50|3967.3|3955.3|3967.8|3955.8|3967.8|3955.8|3967.3|3955.3|0
1615281840000|2021-03-09 09:24:00|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|0
1615281850000|2021-03-09 09:24:10|3967.1|3955.1|3959.6|3947.6|3967.1|3955.1|3959.6|3947.6|7
1615281860000|2021-03-09 09:24:20|3959.1|3947.1|3960.8|3948.8|3960.8|3948.8|3959.1|3947.1|0
1615281870000|2021-03-09 09:24:30|3961.1|3949.1|3961.8|3949.8|3961.8|3949.8|3961.1|3949.1|2
1615281880000|2021-03-09 09:24:40|3962.3|3950.3|3961.1|3949.1|3962.3|3950.3|3960.8|3948.8|0
1615281890000|2021-03-09 09:24:50|3961.3|3949.3|3960.3|3948.3|3961.3|3949.3|3960.3|3948.3|0
1615281900000|2021-03-09 09:25:00|3960.8|3948.8|3961.3|3949.3|3961.3|3949.3|3960.8|3948.8|0
1615281910000|2021-03-09 09:25:10|3961.6|3949.6|3961.3|3949.3|3961.8|3949.8|3961.3|3949.3|1
1615281920000|2021-03-09 09:25:20|3961.8|3949.8|3960.6|3948.6|3961.8|3949.8|3960.6|3948.6|0
1615281930000|2021-03-09 09:25:30|3960.3|3948.3|3960.1|3948.1|3961.3|3949.3|3960.1|3948.1|0
1615281940000|2021-03-09 09:25:40|3960.6|3948.6|3960.6|3948.6|3960.8|3948.8|3960.1|3948.1|0
1615281950000|2021-03-09 09:25:50|3960.3|3948.3|3960.6|3948.6|3960.8|3948.8|3960.3|3948.3|1
1615281960000|2021-03-09 09:26:00|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|0
1615281970000|2021-03-09 09:26:10|3961.6|3949.6|3961.1|3949.1|3961.6|3949.6|3961.1|3949.1|0
1615281980000|2021-03-09 09:26:20|3961.3|3949.3|3961.1|3949.1|3961.3|3949.3|3961.1|3949.1|0
1615281990000|2021-03-09 09:26:30|3961.6|3949.6|3961.8|3949.8|3961.8|3949.8|3961.6|3949.6|0
1615282000000|2021-03-09 09:26:40|3962.1|3950.1|3962.6|3950.6|3962.6|3950.6|3961.8|3949.8|0
1615282010000|2021-03-09 09:26:50|3962.8|3950.8|3963.6|3951.6|3963.6|3951.6|3962.8|3950.8|0
1615282020000|2021-03-09 09:27:00|3964.6|3952.6|3966.6|3954.6|3966.6|3954.6|3964.6|3952.6|0
1615282030000|2021-03-09 09:27:10|3967.1|3955.1|3968.6|3956.6|3968.6|3956.6|3967.1|3955.1|1
1615282040000|2021-03-09 09:27:20|3969.1|3957.1|3969.3|3957.3|3969.3|3957.3|3969.1|3957.1|0
1615282050000|2021-03-09 09:27:30|3970.3|3958.3|3970.6|3958.6|3970.6|3958.6|3969.3|3957.3|0
1615282060000|2021-03-09 09:27:40|3970.8|3958.8|3970.3|3958.3|3970.8|3958.8|3970.3|3958.3|0
1615282070000|2021-03-09 09:27:50|3970.1|3958.1|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|0
1615282080000|2021-03-09 09:28:00|3969.3|3957.3|3969.1|3957.1|3969.3|3957.3|3968.6|3956.6|0
1615282110000|2021-03-09 09:28:30|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1615282120000|2021-03-09 09:28:40|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|0
1615282130000|2021-03-09 09:28:50|3966.6|3954.6|3966.1|3954.1|3966.6|3954.6|3966.1|3954.1|1
1615282140000|2021-03-09 09:29:00|3965.3|3953.3|3965.8|3953.8|3965.8|3953.8|3965.3|3953.3|0
1615282170000|2021-03-09 09:29:30|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|0
1615282180000|2021-03-09 09:29:40|3966.6|3954.6|3966.8|3954.8|3966.8|3954.8|3966.6|3954.6|0
1615282190000|2021-03-09 09:29:50|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|0
1615282200000|2021-03-09 09:30:00|3968.1|3956.1|3971.6|3959.6|3972.6|3960.6|3968.1|3956.1|0
1615282210000|2021-03-09 09:30:10|3971.8|3959.8|3972.1|3960.1|3972.1|3960.1|3971.8|3959.8|0
1615282220000|2021-03-09 09:30:20|3972.3|3960.3|3969.1|3957.1|3972.3|3960.3|3969.1|3957.1|0
1615282230000|2021-03-09 09:30:30|3969.8|3957.8|3968.6|3956.6|3969.8|3957.8|3968.6|3956.6|0
1615282250000|2021-03-09 09:30:50|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1615282260000|2021-03-09 09:31:00|3969.1|3957.1|3968.8|3956.8|3969.1|3957.1|3968.8|3956.8|0
1615282270000|2021-03-09 09:31:10|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|0
1615282280000|2021-03-09 09:31:20|3968.1|3956.1|3967.1|3955.1|3968.1|3956.1|3967.1|3955.1|0
1615282290000|2021-03-09 09:31:30|3967.6|3955.6|3966.1|3954.1|3967.6|3955.6|3966.1|3954.1|1
1615282300000|2021-03-09 09:31:40|3966.3|3954.3|3968.8|3956.8|3969.1|3957.1|3966.3|3954.3|0
1615282320000|2021-03-09 09:32:00|3969.1|3957.1|3970.3|3958.3|3970.3|3958.3|3969.1|3957.1|2
1615282330000|2021-03-09 09:32:10|3971.3|3959.3|3971.6|3959.6|3971.8|3959.8|3971.3|3959.3|0
1615282340000|2021-03-09 09:32:20|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1615282350000|2021-03-09 09:32:30|3970.3|3958.3|3968.3|3956.3|3970.3|3958.3|3968.3|3956.3|1
1615282360000|2021-03-09 09:32:40|3968.6|3956.6|3968.8|3956.8|3968.8|3956.8|3968.6|3956.6|0
1615282370000|2021-03-09 09:32:50|3968.3|3956.3|3967.6|3955.6|3968.3|3956.3|3967.6|3955.6|0
1615282390000|2021-03-09 09:33:10|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|0
1615282400000|2021-03-09 09:33:20|3967.6|3955.6|3966.8|3954.8|3967.6|3955.6|3966.8|3954.8|0
1615282410000|2021-03-09 09:33:30|3967.3|3955.3|3967.1|3955.1|3967.3|3955.3|3967.1|3955.1|0
1615282420000|2021-03-09 09:33:40|3967.3|3955.3|3964.8|3952.8|3967.3|3955.3|3964.8|3952.8|0
1615282430000|2021-03-09 09:33:50|3964.6|3952.6|3964.1|3952.1|3964.8|3952.8|3964.1|3952.1|0
1615282440000|2021-03-09 09:34:00|3964.3|3952.3|3963.8|3951.8|3964.3|3952.3|3963.8|3951.8|0
1615282450000|2021-03-09 09:34:10|3964.3|3952.3|3965.3|3953.3|3965.3|3953.3|3964.3|3952.3|0
1615282460000|2021-03-09 09:34:20|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|3965.8|3953.8|0
1615282470000|2021-03-09 09:34:30|3966.1|3954.1|3963.1|3951.1|3967.3|3955.3|3963.1|3951.1|11
1615282480000|2021-03-09 09:34:40|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|42
1615282490000|2021-03-09 09:34:50|3964.1|3952.1|3964.8|3952.8|3964.8|3952.8|3964.1|3952.1|1
1615282500000|2021-03-09 09:35:00|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|0
1615282510000|2021-03-09 09:35:10|3966.6|3954.6|3967.8|3955.8|3967.8|3955.8|3966.6|3954.6|1
1615282520000|2021-03-09 09:35:20|3967.6|3955.6|3967.8|3955.8|3967.8|3955.8|3967.6|3955.6|1
1615282530000|2021-03-09 09:35:30|3967.6|3955.6|3967.3|3955.3|3967.6|3955.6|3967.1|3955.1|1
1615282540000|2021-03-09 09:35:40|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|2
1615282550000|2021-03-09 09:35:50|3966.3|3954.3|3965.1|3953.1|3966.3|3954.3|3965.1|3953.1|0
1615282560000|2021-03-09 09:36:00|3964.3|3952.3|3964.1|3952.1|3964.3|3952.3|3964.1|3952.1|0
1615282570000|2021-03-09 09:36:10|3964.3|3952.3|3964|3952|3964.5|3952.5|3964|3952|0
1615282580000|2021-03-09 09:36:20|3964.5|3952.5|3963.8|3951.8|3964.5|3952.5|3963.8|3951.8|0
1615282590000|2021-03-09 09:36:30|3964.1|3952.1|3962.8|3950.8|3964.3|3952.3|3962.8|3950.8|0
1615282600000|2021-03-09 09:36:40|3962.6|3950.6|3962.5|3950.5|3962.8|3950.8|3961.8|3949.8|0
1615282610000|2021-03-09 09:36:50|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|0
1615282620000|2021-03-09 09:37:00|3961.8|3949.8|3962.3|3950.3|3962.3|3950.3|3961.8|3949.8|10
1615282640000|2021-03-09 09:37:20|3962.5|3950.5|3963|3951|3963.3|3951.3|3962.5|3950.5|0
1615282650000|2021-03-09 09:37:30|3962.3|3950.3|3960|3948|3962.3|3950.3|3960|3948|1
1615282660000|2021-03-09 09:37:40|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1615282670000|2021-03-09 09:37:50|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1615282680000|2021-03-09 09:38:00|3960.3|3948.3|3960.5|3948.5|3960.5|3948.5|3960.3|3948.3|0
1615282690000|2021-03-09 09:38:10|3960|3948|3960|3948|3960|3948|3960|3948|0
1615282700000|2021-03-09 09:38:20|3959.5|3947.5|3958.3|3946.3|3959.5|3947.5|3958.3|3946.3|2
1615282710000|2021-03-09 09:38:30|3958|3946|3955.3|3943.3|3958|3946|3955.3|3943.3|3
1615282720000|2021-03-09 09:38:40|3955|3943|3955.8|3943.8|3956.5|3944.5|3955|3943|0
1615282730000|2021-03-09 09:38:50|3955.5|3943.5|3956.5|3944.5|3956.5|3944.5|3955|3943|0
1615282740000|2021-03-09 09:39:00|3956.3|3944.3|3957|3945|3957|3945|3956.3|3944.3|0
1615282750000|2021-03-09 09:39:10|3957.3|3945.3|3958|3946|3958.3|3946.3|3957.3|3945.3|0
1615282770000|2021-03-09 09:39:30|3957.8|3945.8|3957.5|3945.5|3957.8|3945.8|3957.5|3945.5|0
1615282780000|2021-03-09 09:39:40|3957.8|3945.8|3958.3|3946.3|3958.3|3946.3|3957.8|3945.8|0
1615282800000|2021-03-09 09:40:00|3958|3946|3958|3946|3958|3946|3958|3946|0
1615282810000|2021-03-09 09:40:10|3957.5|3945.5|3957.5|3945.5|3957.8|3945.8|3957.5|3945.5|0
1615282820000|2021-03-09 09:40:20|3958.3|3946.3|3959.8|3947.8|3960|3948|3958.3|3946.3|0
1615282840000|2021-03-09 09:40:40|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1615282850000|2021-03-09 09:40:50|3958.8|3946.8|3959|3947|3959|3947|3958.8|3946.8|0
1615282860000|2021-03-09 09:41:00|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1615282870000|2021-03-09 09:41:10|3959.3|3947.3|3960.5|3948.5|3960.5|3948.5|3958|3946|5
1615282880000|2021-03-09 09:41:20|3961.8|3949.8|3962.5|3950.5|3962.5|3950.5|3961.8|3949.8|0
1615282890000|2021-03-09 09:41:30|3962.8|3950.8|3962.5|3950.5|3962.8|3950.8|3962.5|3950.5|1
1615282900000|2021-03-09 09:41:40|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|3962.8|3950.8|0
1615282910000|2021-03-09 09:41:50|3964|3952|3964.8|3952.8|3964.8|3952.8|3964|3952|0
1615282920000|2021-03-09 09:42:00|3964.3|3952.3|3965.3|3953.3|3965.8|3953.8|3964.3|3952.3|0
1615282930000|2021-03-09 09:42:10|3966|3954|3965.3|3953.3|3966|3954|3965|3953|0
1615282940000|2021-03-09 09:42:20|3965|3953|3963.8|3951.8|3966|3954|3963.5|3951.5|8
1615282950000|2021-03-09 09:42:30|3962.3|3950.3|3963.5|3951.5|3963.5|3951.5|3962.3|3950.3|12
1615282960000|2021-03-09 09:42:40|3963.8|3951.8|3964.5|3952.5|3965|3953|3963.8|3951.8|0
1615282970000|2021-03-09 09:42:50|3964.8|3952.8|3964|3952|3965.8|3953.8|3964|3952|0
1615282980000|2021-03-09 09:43:00|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|0
1615283010000|2021-03-09 09:43:30|3964|3952|3964|3952|3964|3952|3964|3952|2
1615283050000|2021-03-09 09:44:10|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|0
1615283060000|2021-03-09 09:44:20|3963.8|3951.8|3964|3952|3964|3952|3963.8|3951.8|0
1615283080000|2021-03-09 09:44:40|3963.8|3951.8|3964.5|3952.5|3964.5|3952.5|3963.8|3951.8|0
1615283090000|2021-03-09 09:44:50|3965.3|3953.3|3965.5|3953.5|3965.5|3953.5|3965.3|3953.3|0
1615283100000|2021-03-09 09:45:00|3964.3|3952.3|3963.3|3951.3|3964.3|3952.3|3963.3|3951.3|0
1615283110000|2021-03-09 09:45:10|3963|3951|3963.8|3951.8|3964|3952|3963|3951|0
1615283120000|2021-03-09 09:45:20|3964|3952|3964.5|3952.5|3964.5|3952.5|3964|3952|0
1615283130000|2021-03-09 09:45:30|3965|3953|3965.3|3953.3|3965.5|3953.5|3965|3953|0
1615283140000|2021-03-09 09:45:40|3965|3953|3965|3953|3965|3953|3964.8|3952.8|0
1615283150000|2021-03-09 09:45:50|3965.3|3953.3|3964.5|3952.5|3965.3|3953.3|3964.5|3952.5|0
1615283160000|2021-03-09 09:46:00|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|0
1615283170000|2021-03-09 09:46:10|3964.3|3952.3|3963.8|3951.8|3964.3|3952.3|3963.8|3951.8|0
1615283180000|2021-03-09 09:46:20|3964.3|3952.3|3964.5|3952.5|3964.5|3952.5|3964.3|3952.3|0
1615283190000|2021-03-09 09:46:30|3964.3|3952.3|3964|3952|3964.3|3952.3|3964|3952|0
1615283200000|2021-03-09 09:46:40|3964.5|3952.5|3964|3952|3964.5|3952.5|3964|3952|2
1615283230000|2021-03-09 09:47:10|3964.3|3952.3|3964|3952|3964.3|3952.3|3964|3952|0
1615283260000|2021-03-09 09:47:40|3963.8|3951.8|3964.3|3952.3|3964.5|3952.5|3963.8|3951.8|0
1615283270000|2021-03-09 09:47:50|3964.5|3952.5|3965.5|3953.5|3965.5|3953.5|3964.5|3952.5|0
1615283280000|2021-03-09 09:48:00|3965|3953|3965|3953|3965|3953|3965|3953|0
1615283290000|2021-03-09 09:48:10|3964.8|3952.8|3964|3952|3964.8|3952.8|3964|3952|1
1615283320000|2021-03-09 09:48:40|3965|3953|3965.3|3953.3|3965.5|3953.5|3965|3953|0
1615283330000|2021-03-09 09:48:50|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|0
1615283340000|2021-03-09 09:49:00|3965.8|3953.8|3968|3956|3968|3956|3965.8|3953.8|10
1615283350000|2021-03-09 09:49:10|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|0
1615283360000|2021-03-09 09:49:20|3967|3955|3967|3955|3967|3955|3967|3955|0
1615283370000|2021-03-09 09:49:30|3966.3|3954.3|3967.5|3955.5|3967.5|3955.5|3965.5|3953.5|5
1615283380000|2021-03-09 09:49:40|3966.5|3954.5|3967|3955|3967.3|3955.3|3966.5|3954.5|3
1615283390000|2021-03-09 09:49:50|3968|3956|3967|3955|3968.3|3956.3|3967|3955|5
1615283400000|2021-03-09 09:50:00|3967.3|3955.3|3968.3|3956.3|3968.5|3956.5|3967.3|3955.3|0
1615283410000|2021-03-09 09:50:10|3968|3956|3967.3|3955.3|3968|3956|3967.3|3955.3|0
1615283420000|2021-03-09 09:50:20|3967.5|3955.5|3967|3955|3967.5|3955.5|3967|3955|0
1615283430000|2021-03-09 09:50:30|3966|3954|3965.8|3953.8|3966.3|3954.3|3965.3|3953.3|2
1615283440000|2021-03-09 09:50:40|3966.5|3954.5|3969|3957|3969.8|3957.8|3966.5|3954.5|21
1615283450000|2021-03-09 09:50:50|3970|3958|3971.5|3959.5|3973.2|3960.8|3970|3957.2|20
1615283460000|2021-03-09 09:51:00|3972|3960|3977.5|3965.5|3977.7|3965.7|3972|3960|2
1615283470000|2021-03-09 09:51:10|3974.7|3962.7|3973|3961|3974.7|3962.7|3973|3961|4
1615283480000|2021-03-09 09:51:20|3973.5|3961.5|3974.2|3962.2|3975.5|3963.5|3973.5|3961.5|0
1615283490000|2021-03-09 09:51:30|3975|3963|3974.2|3962.2|3975|3963|3974.2|3962.2|6
1615283500000|2021-03-09 09:51:40|3972.7|3960.7|3971.5|3959.5|3972.7|3960.7|3971.2|3959.2|3
1615283510000|2021-03-09 09:51:50|3971.2|3959.2|3970.5|3958.5|3971.2|3959.2|3970.5|3958.5|0
1615283520000|2021-03-09 09:52:00|3969.2|3957.2|3968|3956|3969.2|3957.2|3968|3956|4
1615283530000|2021-03-09 09:52:10|3968.2|3956.2|3969.5|3957.5|3969.5|3957.5|3968.2|3956.2|2
1615283540000|2021-03-09 09:52:20|3970|3958|3970.2|3958.2|3970.2|3958.2|3970|3958|1
1615283550000|2021-03-09 09:52:30|3970|3958|3970.2|3958.2|3970.2|3958.2|3970|3958|0
1615283560000|2021-03-09 09:52:40|3971|3959|3972.2|3960.2|3972.7|3960.7|3971|3959|0
1615283570000|2021-03-09 09:52:50|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|0
1615283580000|2021-03-09 09:53:00|3971|3959|3971.5|3959.5|3971.5|3959.5|3971|3959|0
1615283590000|2021-03-09 09:53:10|3971|3959|3971|3959|3971.2|3959.2|3971|3959|2
1615283600000|2021-03-09 09:53:20|3970.7|3958.7|3970|3958|3970.7|3958.7|3969.7|3957.7|2
1615283610000|2021-03-09 09:53:30|3970.2|3958.2|3971|3959|3971|3959|3970.2|3958.2|2
1615283620000|2021-03-09 09:53:40|||||||||4
1615283630000|2021-03-09 09:53:50|3970.7|3958.7|3969.7|3957.7|3971|3959|3969.7|3957.7|2
1615283640000|2021-03-09 09:54:00|3970.5|3958.5|3971.2|3959.2|3971.2|3959.2|3970.5|3958.5|21
1615283650000|2021-03-09 09:54:10|3971|3959|3971.2|3959.2|3971.2|3959.2|3970.5|3958.5|8
1615283660000|2021-03-09 09:54:20|3971|3959|3970.7|3958.7|3971|3959|3970.7|3958.7|5
1615283670000|2021-03-09 09:54:30|3970.5|3958.5|3970.7|3958.7|3970.7|3958.7|3970.5|3958.5|2
1615283680000|2021-03-09 09:54:40|3971|3959|3971|3959|3971|3959|3971|3959|0
1615283690000|2021-03-09 09:54:50|3970.5|3958.5|3969.7|3957.7|3970.5|3958.5|3969.7|3957.7|2
1615283700000|2021-03-09 09:55:00|3969.2|3957.2|3969|3957|3969.5|3957.5|3969|3957|7
1615283710000|2021-03-09 09:55:10|3969.2|3957.2|3969.5|3957.5|3970|3958|3969|3957|0
1615283720000|2021-03-09 09:55:20|3969|3957|3968|3956|3969|3957|3968|3956|2
1615283730000|2021-03-09 09:55:30|3968.2|3956.2|3968.7|3956.7|3968.7|3956.7|3968.2|3956.2|0
1615283740000|2021-03-09 09:55:40|3969|3957|3969.2|3957.2|3969.2|3957.2|3968.7|3956.7|1
1615283750000|2021-03-09 09:55:50|3969.5|3957.5|3969.7|3957.7|3969.7|3957.7|3969.5|3957.5|2
1615283760000|2021-03-09 09:56:00|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|5
1615283770000|2021-03-09 09:56:10|3970|3958|3970.7|3958.7|3970.7|3958.7|3970|3958|5
1615283780000|2021-03-09 09:56:20|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|2
1615283790000|2021-03-09 09:56:30|3970.7|3958.7|3971|3959|3971|3959|3970.7|3958.7|0
1615283800000|2021-03-09 09:56:40|3970.7|3958.7|3971|3959|3971.7|3959.7|3970.7|3958.7|10
1615283810000|2021-03-09 09:56:50|3971.7|3959.7|3972.5|3960.5|3972.5|3960.5|3971.7|3959.7|10
1615283820000|2021-03-09 09:57:00|3972.7|3960.7|3973.5|3961.5|3973.5|3961.5|3972.7|3960.7|10
1615283830000|2021-03-09 09:57:10|3973.2|3961.2|3973|3961|3973.2|3961.2|3972.7|3960.7|10
1615283840000|2021-03-09 09:57:20|3972.7|3960.7|3974.2|3962.2|3974.2|3962.2|3972.7|3960.7|0
1615283850000|2021-03-09 09:57:30|3974.7|3962.7|3974|3962|3974.7|3962.7|3974|3962|0
1615283860000|2021-03-09 09:57:40|3976|3964|3975.5|3963.5|3976|3964|3975.2|3963.2|10
1615283870000|2021-03-09 09:57:50|3976|3964|3976|3964|3976|3964|3976|3964|0
1615283880000|2021-03-09 09:58:00|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|0
1615283890000|2021-03-09 09:58:10|3976|3964|3976.2|3964.2|3976.2|3964.2|3976|3964|0
1615283900000|2021-03-09 09:58:20|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1615283910000|2021-03-09 09:58:30|3977.2|3965.2|3976.2|3964.2|3977.2|3965.2|3976.2|3964.2|1
1615283920000|2021-03-09 09:58:40|||||||||2
1615283930000|2021-03-09 09:58:50|3976.5|3964.5|3976.7|3964.7|3976.7|3964.7|3976.5|3964.5|1
1615283940000|2021-03-09 09:59:00|3977|3965|3975.7|3963.7|3977|3965|3975.7|3963.7|5
1615283950000|2021-03-09 09:59:10|3976.2|3964.2|3975.7|3963.7|3976.2|3964.2|3975.7|3963.7|2
1615283960000|2021-03-09 09:59:20|3976|3964|3975.7|3963.7|3976.2|3964.2|3975.7|3963.7|4
1615283970000|2021-03-09 09:59:30|3976|3964|3976|3964|3976.7|3964.7|3976|3964|2
1615283980000|2021-03-09 09:59:40|3975.7|3963.7|3977.2|3965.2|3977.2|3965.2|3975.2|3963.2|18
1615283990000|2021-03-09 09:59:50|3977.5|3965.5|3977|3965|3978.7|3966.7|3976.2|3964.2|28
1615343400000|2021-03-10 02:30:00|3916.3|3896.3|3918.3|3898.3|3919.8|3899.8|3912.3|3892.3|0
1615343410000|2021-03-10 02:30:10|3920.8|3900.8|3909.3|3889.3|3921.3|3901.3|3909.3|3889.3|0
1615343420000|2021-03-10 02:30:20|3908.8|3888.8|3897.9|3885.9|3909|3889|3897.6|3885.6|0
1615343430000|2021-03-10 02:30:30|3897.6|3885.6|3897.4|3885.4|3899.4|3887.4|3897.4|3885.4|2
1615343440000|2021-03-10 02:30:40|3896.9|3884.9|3893.9|3881.9|3897.4|3885.4|3893.9|3881.9|0
1615343450000|2021-03-10 02:30:50|3894.6|3882.6|3898.9|3886.9|3902.9|3890.9|3894.6|3882.6|2
1615343460000|2021-03-10 02:31:00|3898.7|3886.7|3899.4|3887.4|3899.9|3887.9|3898.4|3886.4|1
1615343470000|2021-03-10 02:31:10|3899.9|3887.9|3905.3|3889.3|3905.3|3889.3|3898.9|3886.9|1
1615343480000|2021-03-10 02:31:20|3904.3|3888.3|3905.5|3885.5|3905.5|3889.3|3897.3|3882.3|2
1615343490000|2021-03-10 02:31:30|3906.5|3886.5|3908.7|3888.7|3908.7|3888.7|3906|3886|0
1615343500000|2021-03-10 02:31:40|3909|3889|3909.2|3889.2|3909.3|3889.3|3908.2|3888.2|0
1615343510000|2021-03-10 02:31:50|3909.5|3889.5|3909.7|3893.7|3910.7|3893.7|3909.2|3889.5|0
1615343520000|2021-03-10 02:32:00|3910|3894|3910|3894|3910.2|3894.2|3909.2|3893.2|0
1615343530000|2021-03-10 02:32:10|3912.4|3892.4|3916.6|3896.6|3916.6|3897.4|3910.4|3892.4|1
1615343540000|2021-03-10 02:32:20|3916.4|3896.4|3917.1|3897.1|3917.1|3897.1|3915.6|3895.6|2
1615343550000|2021-03-10 02:32:30|3918.3|3898.3|3920.1|3900.1|3920.9|3900.9|3918.3|3898.3|0
1615343560000|2021-03-10 02:32:40|3920.9|3900.9|3921.9|3901.9|3922.4|3902.4|3920.1|3900.1|0
1615343570000|2021-03-10 02:32:50|3921.6|3901.6|3921.4|3901.4|3921.6|3901.6|3921.1|3901.1|0
1615343580000|2021-03-10 02:33:00|3921.6|3901.6|3925.6|3905.6|3925.6|3905.6|3920.6|3900.6|0
1615343590000|2021-03-10 02:33:10|3932.9|3912.9|3932.1|3912.1|3936.9|3916.9|3931.6|3911.6|0
1615343600000|2021-03-10 02:33:20|3931.9|3911.9|3931.1|3911.1|3932.9|3912.9|3924.8|3908.8|0
1615343610000|2021-03-10 02:33:30|3931.4|3911.4|3930.6|3910.6|3931.9|3911.9|3930.6|3910.6|0
1615343620000|2021-03-10 02:33:40|3930.1|3910.1|3936.6|3916.6|3936.6|3916.6|3930.1|3910.1|0
1615343630000|2021-03-10 02:33:50|3937.1|3917.1|3935.1|3915.1|3938.6|3918.6|3935.1|3915.1|0
1615343640000|2021-03-10 02:34:00|3935.6|3915.6|3935.6|3915.6|3936.6|3916.6|3935.1|3915.1|0
1615343650000|2021-03-10 02:34:10|3935.9|3915.9|3939.1|3919.1|3941.2|3921.2|3935.6|3915.6|0
1615343660000|2021-03-10 02:34:20|3939.4|3919.4|3938.9|3918.9|3939.6|3919.6|3938.1|3918.1|0
1615343670000|2021-03-10 02:34:30|3936.4|3920.4|3933.4|3917.4|3937.1|3920.6|3933.4|3916.9|0
1615343680000|2021-03-10 02:34:40|3933.6|3917.6|3933.6|3917.6|3933.6|3917.6|3933.1|3917.1|0
1615343690000|2021-03-10 02:34:50|3933.8|3917.8|3933.1|3917.1|3935.4|3917.8|3933.1|3915.3|0
1615343700000|2021-03-10 02:35:00|3932.6|3916.6|3933.6|3917.6|3933.8|3917.8|3931.9|3915.9|0
1615343710000|2021-03-10 02:35:10|3933.4|3917.4|3932.9|3916.9|3933.4|3917.4|3932.9|3916.9|0
1615343720000|2021-03-10 02:35:20|3932.4|3916.4|3931.9|3915.9|3932.4|3916.4|3931.9|3915.9|0
1615343730000|2021-03-10 02:35:30|3934.2|3922.2|3934.7|3922.7|3934.7|3922.7|3934.2|3922.2|50
1615343740000|2021-03-10 02:35:40|3934.5|3922.5|3934.7|3922.7|3934.7|3922.7|3933.7|3921.7|0
1615343750000|2021-03-10 02:35:50|3934.2|3922.2|3933.2|3921.2|3934.4|3922.4|3933.2|3921.2|0
1615343760000|2021-03-10 02:36:00|3932.4|3920.4|3932.4|3920.4|3933.7|3921.7|3930.9|3918.9|31
1615343770000|2021-03-10 02:36:10|3932.1|3920.1|3930.9|3918.9|3932.1|3920.1|3930.9|3918.9|2
1615343780000|2021-03-10 02:36:20|3931.1|3919.1|3931.4|3919.4|3931.4|3919.4|3930.6|3918.6|1
1615343790000|2021-03-10 02:36:30|3931.1|3919.1|3930.6|3918.6|3931.1|3919.1|3930.6|3918.6|0
1615343800000|2021-03-10 02:36:40|3930.9|3918.9|3932.1|3920.1|3932.1|3920.1|3930.9|3918.9|1
1615343820000|2021-03-10 02:37:00|3931.9|3919.9|3931.6|3919.6|3931.9|3919.9|3931.6|3919.6|0
1615343830000|2021-03-10 02:37:10|3931.9|3919.9|3932.1|3920.1|3932.1|3920.1|3931.9|3919.9|0
1615343840000|2021-03-10 02:37:20|3931.9|3919.9|3926.8|3914.8|3931.9|3919.9|3925.9|3913.9|27
1615343850000|2021-03-10 02:37:30|3926.3|3914.3|3924.9|3912.9|3926.3|3914.3|3924.9|3912.9|4
1615343860000|2021-03-10 02:37:40|3924.4|3912.4|3923.6|3911.6|3924.6|3912.6|3922.9|3910.9|5
1615343870000|2021-03-10 02:37:50|3924.1|3912.1|3923.1|3911.1|3924.6|3912.6|3923.1|3911.1|6
1615343880000|2021-03-10 02:38:00|3922.9|3910.9|3919.4|3907.4|3922.9|3910.9|3919.4|3907.4|7
1615343890000|2021-03-10 02:38:10|3919.1|3907.1|3917.9|3905.9|3919.1|3907.1|3917.9|3905.9|6
1615343900000|2021-03-10 02:38:20|3916.9|3904.9|3917.1|3905.1|3917.6|3905.6|3916.9|3904.9|1
1615343910000|2021-03-10 02:38:30|3916.9|3904.9|3916.1|3904.1|3918.1|3906.1|3915.8|3903.8|0
1615343920000|2021-03-10 02:38:40|3915.3|3903.3|3915.9|3903.9|3916.1|3904.1|3914.3|3902.3|1
1615343930000|2021-03-10 02:38:50|3915.4|3903.4|3916.3|3904.3|3917.3|3905.3|3914.6|3902.6|0
1615343940000|2021-03-10 02:39:00|3916.6|3904.6|3918.8|3906.8|3919.6|3907.6|3916.6|3904.6|0
1615343950000|2021-03-10 02:39:10|3918.6|3906.6|3916.8|3904.8|3918.6|3906.6|3916.8|3904.8|0
1615343960000|2021-03-10 02:39:20|3920.6|3904.6|3919.8|3907.8|3920.6|3907.8|3918.6|3904.6|0
1615343970000|2021-03-10 02:39:30|3919.6|3907.6|3919.6|3907.6|3920.1|3908.1|3919.3|3907.3|0
1615343980000|2021-03-10 02:39:40|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.1|3907.1|0
1615343990000|2021-03-10 02:39:50|3919.8|3907.8|3921.4|3909.4|3921.8|3909.8|3919.8|3907.8|1
1615344000000|2021-03-10 02:40:00|3921.1|3909.1|3920.4|3908.4|3921.1|3909.1|3916.6|3904.6|1
1615344010000|2021-03-10 02:40:10|3920.1|3908.1|3918.7|3906.7|3920.1|3908.1|3918.7|3906.7|8
1615344030000|2021-03-10 02:40:30|3918.9|3906.9|3921.2|3909.2|3921.2|3909.2|3918.9|3906.9|0
1615344040000|2021-03-10 02:40:40|3920.7|3908.7|3922.4|3910.4|3922.4|3910.4|3920.7|3908.7|0
1615344050000|2021-03-10 02:40:50|3922.7|3910.7|3922.9|3910.9|3923.6|3911.6|3922.1|3910.1|0
1615344060000|2021-03-10 02:41:00|3922.7|3910.7|3921.4|3909.4|3922.7|3910.7|3920.9|3908.9|2
1615344070000|2021-03-10 02:41:10|3920.6|3908.6|3921.4|3909.4|3921.4|3909.4|3920.4|3908.4|0
1615344080000|2021-03-10 02:41:20|3921.1|3909.1|3920.6|3908.6|3921.1|3909.1|3920.1|3908.1|0
1615344090000|2021-03-10 02:41:30|3920.4|3908.4|3921.1|3909.1|3921.1|3909.1|3919.6|3907.6|0
1615344100000|2021-03-10 02:41:40|3920.6|3908.6|3922.1|3910.1|3922.1|3910.1|3920.4|3908.4|0
1615344110000|2021-03-10 02:41:50|3921.6|3909.6|3922.1|3910.1|3922.1|3910.1|3921.6|3909.6|0
1615344120000|2021-03-10 02:42:00|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3920.9|3908.9|0
1615344130000|2021-03-10 02:42:10|3920.9|3908.9|3920.4|3908.4|3920.9|3908.9|3920.4|3908.4|0
1615344140000|2021-03-10 02:42:20|3920.2|3908.2|3920.4|3908.4|3920.4|3908.4|3919.4|3907.4|0
1615344150000|2021-03-10 02:42:30|3919.9|3907.9|3918.7|3906.7|3919.9|3907.9|3918.7|3906.7|0
1615344170000|2021-03-10 02:42:50|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3917.9|3905.9|0
1615344180000|2021-03-10 02:43:00|3919.2|3907.2|3922.7|3906.7|3922.7|3908.4|3918.9|3905.4|0
1615344190000|2021-03-10 02:43:10|3923.2|3907.2|3921.9|3909.9|3924.7|3910.4|3921.7|3907.2|0
1615344200000|2021-03-10 02:43:20|3922.2|3910.2|3926.9|3910.9|3926.9|3910.9|3921.9|3908.7|0
1615344210000|2021-03-10 02:43:30|3926.7|3910.7|3925.2|3913.2|3927.7|3914.2|3925.2|3910.2|0
1615344220000|2021-03-10 02:43:40|3927.4|3911.4|3925.7|3913.7|3927.4|3913.7|3924.9|3911.2|0
1615344230000|2021-03-10 02:43:50|3925.2|3913.2|3926.2|3914.2|3927.4|3914.2|3925.2|3911.4|0
1615344240000|2021-03-10 02:44:00|3925.9|3913.9|3930.9|3914.9|3931.4|3915.4|3925.4|3911.9|0
1615344250000|2021-03-10 02:44:10|3931.2|3915.2|3933.9|3917.9|3933.9|3919.7|3930.2|3915.2|0
1615344260000|2021-03-10 02:44:20|3932.2|3920.2|3934.4|3922.4|3936.9|3922.4|3931.7|3918.2|0
1615344270000|2021-03-10 02:44:30|3935.9|3919.9|3935.9|3919.9|3936.7|3922.4|3933.4|3919.9|0
1615344280000|2021-03-10 02:44:40|3933.4|3921.4|3935.2|3923.2|3936.7|3923.2|3932.7|3920.7|0
1615344290000|2021-03-10 02:44:50|3935.4|3923.4|3935.4|3923.4|3937.9|3923.4|3934.7|3920.7|0
1615344300000|2021-03-10 02:45:00|3935.2|3923.2|3934.2|3922.2|3937.7|3923.7|3933.7|3921.4|0
1615344310000|2021-03-10 02:45:10|3933.7|3921.7|3933.7|3921.7|3934.4|3922.4|3932.9|3920.9|0
1615344320000|2021-03-10 02:45:20|3934.2|3922.2|3937.7|3921.7|3939|3924.9|3934.2|3920.4|0
1615344330000|2021-03-10 02:45:30|3937.5|3921.5|3938.7|3922.7|3938.7|3924.2|3936.2|3921.2|0
1615344340000|2021-03-10 02:45:40|3938.2|3922.2|3936.2|3924.2|3938.2|3924.4|3936.2|3921.9|0
1615344350000|2021-03-10 02:45:50|3938.2|3922.2|3936.4|3924.4|3938.9|3924.4|3936.4|3922.2|0
1615344360000|2021-03-10 02:46:00|3936.7|3924.7|3938.7|3922.7|3938.7|3924.7|3936.4|3922.7|0
1615344370000|2021-03-10 02:46:10|3937.4|3925.4|3937.7|3925.7|3939.4|3926.2|3936.7|3922.7|0
1615344380000|2021-03-10 02:46:20|3937.9|3925.9|3939.2|3923.2|3939.4|3925.9|3936.7|3922.2|0
1615344390000|2021-03-10 02:46:30|3938.9|3922.9|3938|3926|3938.9|3926.2|3936.7|3922.9|0
1615344400000|2021-03-10 02:46:40|3937.4|3925.4|3937.7|3925.7|3937.7|3925.7|3937.4|3925.4|0
1615344410000|2021-03-10 02:46:50|3937.4|3925.4|3937.4|3925.4|3938.9|3925.4|3937.4|3922.7|0
1615344420000|2021-03-10 02:47:00|3937.7|3925.7|3936.7|3924.7|3937.7|3925.7|3936.7|3924.7|0
1615344430000|2021-03-10 02:47:10|3937.4|3925.4|3937.9|3925.9|3938.2|3926.2|3937.4|3925.4|0
1615344450000|2021-03-10 02:47:30|3938.2|3926.2|3937.9|3925.9|3938.2|3926.2|3937.9|3925.9|0
1615344460000|2021-03-10 02:47:40|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3937.9|3925.9|0
1615344470000|2021-03-10 02:47:50|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|1
1615344480000|2021-03-10 02:48:00|3939.2|3927.2|3938.7|3926.7|3939.7|3927.7|3938.7|3926.7|0
1615344490000|2021-03-10 02:48:10|3937.9|3925.9|3937.4|3925.4|3937.9|3925.9|3936.7|3924.7|0
1615344500000|2021-03-10 02:48:20|3938.2|3926.2|3939.2|3927.2|3939.2|3927.2|3938.2|3926.2|0
1615344510000|2021-03-10 02:48:30|3939.9|3927.9|3941.5|3929.5|3941.5|3929.5|3939.9|3927.9|3
1615344520000|2021-03-10 02:48:40|3941|3929|3940.7|3928.7|3941|3929|3939.7|3927.7|0
1615344530000|2021-03-10 02:48:50|3941|3929|3941.3|3929.3|3942|3930|3941|3929|3
1615344540000|2021-03-10 02:49:00|3940.7|3928.7|3941.8|3929.8|3942|3930|3940.7|3928.7|0
1615344550000|2021-03-10 02:49:10|3941.7|3929.7|3942|3930|3942.5|3930.5|3941.7|3929.7|6
1615344560000|2021-03-10 02:49:20|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|0
1615344580000|2021-03-10 02:49:40|3942.3|3930.3|3942.8|3930.8|3943|3931|3942.3|3930.3|6
1615344590000|2021-03-10 02:49:50|||||||||6
1615344600000|2021-03-10 02:50:00|3942.3|3930.3|3942|3930|3942.3|3930.3|3941.7|3929.7|1
1615344610000|2021-03-10 02:50:10|3941.8|3929.8|3942|3930|3942|3930|3941.8|3929.8|0
1615344620000|2021-03-10 02:50:20|3942.3|3930.3|3942.8|3930.8|3942.8|3930.8|3942.3|3930.3|0
1615344630000|2021-03-10 02:50:30|3942.5|3930.5|3942.3|3930.3|3942.5|3930.5|3942.3|3930.3|0
1615344640000|2021-03-10 02:50:40|3942|3930|3942.5|3930.5|3942.5|3930.5|3942|3930|2
1615344650000|2021-03-10 02:50:50|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|0
1615344670000|2021-03-10 02:51:10|3942.8|3930.8|3943.5|3931.5|3943.5|3931.5|3942.8|3930.8|5
1615344680000|2021-03-10 02:51:20|||||||||2
1615344690000|2021-03-10 02:51:30|3943|3931|3943|3931|3943|3931|3943|3931|0
1615344700000|2021-03-10 02:51:40|3943.3|3931.3|3943.8|3931.8|3943.8|3931.8|3943|3931|3
1615344710000|2021-03-10 02:51:50|3943.6|3931.6|3943.8|3931.8|3943.8|3931.8|3943.6|3931.6|0
1615344720000|2021-03-10 02:52:00|3943.6|3931.6|3943.8|3931.8|3943.8|3931.8|3943.6|3931.6|0
1615344730000|2021-03-10 02:52:10|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1615344740000|2021-03-10 02:52:20|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|1
1615344750000|2021-03-10 02:52:30|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1615344760000|2021-03-10 02:52:40|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|3943.8|3931.8|0
1615344770000|2021-03-10 02:52:50|3943.3|3931.3|3944.3|3932.3|3944.3|3932.3|3943.3|3931.3|5
1615344790000|2021-03-10 02:53:10|3945|3933|3945|3933|3945|3933|3945|3933|0
1615344810000|2021-03-10 02:53:30|3945.3|3933.3|3946.6|3934.6|3946.6|3934.6|3945.3|3933.3|2
1615344820000|2021-03-10 02:53:40|3946.3|3934.3|3946.6|3934.6|3946.6|3934.6|3946.3|3934.3|0
1615344830000|2021-03-10 02:53:50|3946.8|3934.8|3947.4|3935.4|3947.4|3935.4|3946.8|3934.8|4
1615344840000|2021-03-10 02:54:00|3947.9|3935.9|3947.6|3935.6|3948.1|3936.1|3947.4|3935.4|1
1615344850000|2021-03-10 02:54:10|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|0
1615344880000|2021-03-10 02:54:40|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|0
1615344900000|2021-03-10 02:55:00|3947.4|3935.4|3945.8|3933.8|3947.4|3935.4|3945.8|3933.8|6
1615344910000|2021-03-10 02:55:10|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|3946.1|3934.1|0
1615344930000|2021-03-10 02:55:30|3944.8|3932.8|3944.3|3932.3|3944.8|3932.8|3944.3|3932.3|0
1615344940000|2021-03-10 02:55:40|3943.5|3931.5|3942.8|3930.8|3943.5|3931.5|3942.8|3930.8|1
1615344960000|2021-03-10 02:56:00|3942.2|3930.2|3940.7|3928.7|3942.2|3930.2|3940.7|3928.7|5
1615344970000|2021-03-10 02:56:10|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|0
1615344980000|2021-03-10 02:56:20|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1615344990000|2021-03-10 02:56:30|3940.2|3928.2|3939.9|3927.9|3940.2|3928.2|3939.4|3927.4|0
1615345000000|2021-03-10 02:56:40|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|0
1615345010000|2021-03-10 02:56:50|3942.2|3930.2|3943.3|3931.3|3943.3|3931.3|3942.2|3930.2|2
1615345020000|2021-03-10 02:57:00|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1615345030000|2021-03-10 02:57:10|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1615345050000|2021-03-10 02:57:30|3942.2|3930.2|3941|3929|3942.2|3930.2|3941|3929|1
1615345060000|2021-03-10 02:57:40|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1615345080000|2021-03-10 02:58:00|3942|3930|3942|3930|3942|3930|3942|3930|0
1615345090000|2021-03-10 02:58:10|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|3942.5|3930.5|0
1615345140000|2021-03-10 02:59:00|3942|3930|3942|3930|3942|3930|3942|3930|0
1615345170000|2021-03-10 02:59:30|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1615345180000|2021-03-10 02:59:40|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|3942.3|3930.3|0
1615345200000|2021-03-10 03:00:00|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1615345210000|2021-03-10 03:00:10|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1615345220000|2021-03-10 03:00:20|3944.6|3932.6|3942.8|3930.8|3944.6|3932.6|3942|3930|1
1615345230000|2021-03-10 03:00:30|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|0
1615345240000|2021-03-10 03:00:40|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1615345260000|2021-03-10 03:01:00|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1615345270000|2021-03-10 03:01:10|3943.6|3931.6|3944.1|3932.1|3944.1|3932.1|3943.6|3931.6|0
1615345280000|2021-03-10 03:01:20|3943.8|3931.8|3944.1|3932.1|3944.1|3932.1|3943.8|3931.8|0
1615345290000|2021-03-10 03:01:30|3944.4|3932.4|3945.9|3933.9|3945.9|3933.9|3944.4|3932.4|0
1615345300000|2021-03-10 03:01:40|3946.1|3934.1|3945.9|3933.9|3946.1|3934.1|3945.6|3933.6|0
1615345320000|2021-03-10 03:02:00|3945.8|3933.8|3946.4|3934.4|3946.4|3934.4|3945.8|3933.8|0
1615345330000|2021-03-10 03:02:10|3946.9|3934.9|3946.4|3934.4|3946.9|3934.9|3946.4|3934.4|0
1615345350000|2021-03-10 03:02:30|3946.6|3934.6|3947.7|3935.7|3948.7|3936.7|3946.6|3934.6|4
1615345360000|2021-03-10 03:02:40|3948.2|3936.2|3948.7|3936.7|3948.9|3936.9|3948.2|3936.2|4
1615345370000|2021-03-10 03:02:50|3948.2|3936.2|3948.2|3936.2|3948.4|3936.4|3947.9|3935.9|0
1615345380000|2021-03-10 03:03:00|3947.9|3935.9|3948.2|3936.2|3948.7|3936.7|3947.9|3935.9|0
1615345390000|2021-03-10 03:03:10|3948.4|3936.4|3946.9|3934.9|3948.7|3936.7|3946.9|3934.9|0
1615345400000|2021-03-10 03:03:20|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.2|3934.2|1
1615345410000|2021-03-10 03:03:30|3946.4|3934.4|3948.4|3936.4|3948.4|3936.4|3946.4|3934.4|0
1615345440000|2021-03-10 03:04:00|3949.2|3937.2|3950.7|3938.7|3950.7|3938.7|3949.2|3937.2|1
1615345450000|2021-03-10 03:04:10|3950.5|3938.5|3950.2|3938.2|3950.5|3938.5|3950.2|3938.2|1
1615345460000|2021-03-10 03:04:20|3950.7|3938.7|3951|3939|3951.2|3939.2|3950.2|3938.2|4
1615345470000|2021-03-10 03:04:30|3950.7|3938.7|3951.2|3939.2|3951.2|3939.2|3950.7|3938.7|0
1615345480000|2021-03-10 03:04:40|3951|3939|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1615345490000|2021-03-10 03:04:50|3950.7|3938.7|3949.8|3937.8|3951|3939|3949.8|3937.8|1
1615345500000|2021-03-10 03:05:00|3950.1|3938.1|3951.3|3939.3|3951.3|3939.3|3950.1|3938.1|0
1615345510000|2021-03-10 03:05:10|3951.8|3939.8|3952.1|3940.1|3952.1|3940.1|3951.6|3939.6|0
1615345520000|2021-03-10 03:05:20|3952.8|3940.8|3952.1|3940.1|3952.8|3940.8|3952.1|3940.1|0
1615345530000|2021-03-10 03:05:30|3952.3|3940.3|3951.3|3939.3|3952.3|3940.3|3951.3|3939.3|0
1615345540000|2021-03-10 03:05:40|3951.6|3939.6|3951.1|3939.1|3952.6|3940.6|3951.1|3939.1|1
1615345550000|2021-03-10 03:05:50|3951.6|3939.6|3950.8|3938.8|3951.6|3939.6|3950.3|3938.3|0
1615345560000|2021-03-10 03:06:00|3951.1|3939.1|3949.6|3937.6|3952.4|3940.4|3949.3|3937.3|0
1615345570000|2021-03-10 03:06:10|3948.8|3936.8|3949.8|3937.8|3949.8|3937.8|3948.8|3936.8|0
1615345580000|2021-03-10 03:06:20|3948.8|3936.8|3949.6|3937.6|3949.6|3937.6|3948.8|3936.8|0
1615345590000|2021-03-10 03:06:30|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.3|3937.3|1
1615345600000|2021-03-10 03:06:40|3949.6|3937.6|3950.6|3938.6|3950.9|3938.9|3949.6|3937.6|0
1615345610000|2021-03-10 03:06:50|3950.9|3938.9|3951.1|3939.1|3951.4|3939.4|3950.6|3938.6|0
1615345620000|2021-03-10 03:07:00|3951.4|3939.4|3952.1|3940.1|3953.4|3941.4|3951.4|3939.4|1
1615345630000|2021-03-10 03:07:10|3952.4|3940.4|3953.6|3941.6|3953.6|3941.6|3952.4|3940.4|1
1615345640000|2021-03-10 03:07:20|3953.9|3941.9|3951.8|3939.8|3954.1|3942.1|3951.8|3939.8|0
1615345660000|2021-03-10 03:07:40|3951.4|3939.4|3950.3|3938.3|3951.4|3939.4|3949.8|3937.8|0
1615345670000|2021-03-10 03:07:50|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|0
1615345680000|2021-03-10 03:08:00|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|0
1615345690000|2021-03-10 03:08:10|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|3949.5|3937.5|0
1615345700000|2021-03-10 03:08:20|3950.1|3938.1|3950.1|3938.1|3950.3|3938.3|3950.1|3938.1|0
1615345710000|2021-03-10 03:08:30|3949.8|3937.8|3951.1|3939.1|3951.1|3939.1|3949.8|3937.8|0
1615345720000|2021-03-10 03:08:40|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.6|3938.6|0
1615345730000|2021-03-10 03:08:50|3951.1|3939.1|3951.3|3939.3|3951.3|3939.3|3951.1|3939.1|0
1615345740000|2021-03-10 03:09:00|3951.1|3939.1|3951.3|3939.3|3952.4|3940.4|3951.1|3939.1|0
1615345750000|2021-03-10 03:09:10|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1615345760000|2021-03-10 03:09:20|3951.8|3939.8|3951.6|3939.6|3951.8|3939.8|3951.3|3939.3|0
1615345770000|2021-03-10 03:09:30|3951.3|3939.3|3951.3|3939.3|3951.8|3939.8|3951.3|3939.3|0
1615345780000|2021-03-10 03:09:40|3951.6|3939.6|3951.3|3939.3|3951.6|3939.6|3950.6|3938.6|0
1615345790000|2021-03-10 03:09:50|3951.6|3939.6|3950.6|3938.6|3951.6|3939.6|3950.6|3938.6|0
1615345800000|2021-03-10 03:10:00|3950.8|3938.8|3950.6|3938.6|3951.1|3939.1|3950.3|3938.3|0
1615345810000|2021-03-10 03:10:10|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3949.8|3937.8|0
1615345820000|2021-03-10 03:10:20|3951.3|3939.3|3952.9|3940.9|3952.9|3940.9|3951.3|3939.3|0
1615345830000|2021-03-10 03:10:30|3952.1|3940.1|3950.8|3938.8|3952.4|3940.4|3950.6|3938.6|0
1615345840000|2021-03-10 03:10:40|3950.6|3938.6|3950|3938|3950.8|3938.8|3950|3938|0
1615345850000|2021-03-10 03:10:50|3950.3|3938.3|3950|3938|3950.5|3938.5|3950|3938|0
1615345860000|2021-03-10 03:11:00|3949.8|3937.8|3949.5|3937.5|3950|3938|3949.5|3937.5|0
1615345870000|2021-03-10 03:11:10|3949|3937|3949|3937|3949|3937|3949|3937|0
1615345890000|2021-03-10 03:11:30|3947.2|3935.2|3946.7|3934.7|3947.2|3935.2|3946.7|3934.7|0
1615345900000|2021-03-10 03:11:40|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1615345910000|2021-03-10 03:11:50|3944.4|3932.4|3944.4|3932.4|3944.9|3932.9|3944.4|3932.4|0
1615345920000|2021-03-10 03:12:00|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3942.9|3930.9|2
1615345930000|2021-03-10 03:12:10|3943.9|3931.9|3943.6|3931.6|3943.9|3931.9|3943.6|3931.6|0
1615345940000|2021-03-10 03:12:20|3942.6|3930.6|3943.6|3931.6|3943.7|3931.7|3942.6|3930.6|1
1615345950000|2021-03-10 03:12:30|3943.2|3931.2|3942.9|3930.9|3943.2|3931.2|3942.9|3930.9|1
1615345960000|2021-03-10 03:12:40|3942.1|3930.1|3941.9|3929.9|3942.6|3930.6|3941.4|3929.4|0
1615345970000|2021-03-10 03:12:50|3941.1|3929.1|3939.9|3927.9|3941.1|3929.1|3939.9|3927.9|0
1615345980000|2021-03-10 03:13:00|3940.1|3928.1|3940.6|3928.6|3941.4|3929.4|3940.1|3928.1|0
1615345990000|2021-03-10 03:13:10|3939.9|3927.9|3940.6|3928.6|3940.9|3928.9|3939.6|3927.6|1
1615346000000|2021-03-10 03:13:20|3940.1|3928.1|3940.6|3928.6|3940.6|3928.6|3940.1|3928.1|0
1615346010000|2021-03-10 03:13:30|3940.9|3928.9|3941.2|3921.2|3943.2|3930.1|3939.7|3920.9|1
1615346020000|2021-03-10 03:13:40|3937.7|3921.7|3940.7|3920.7|3941.2|3923.7|3937.7|3920.2|0
1615346030000|2021-03-10 03:13:50|3937.5|3921.5|3941.5|3921.5|3942.2|3924.2|3937.5|3919.7|0
1615346040000|2021-03-10 03:14:00|3941.2|3921.2|3941.2|3921.2|3941.5|3923.7|3938.7|3920.9|0
1615346050000|2021-03-10 03:14:10|3939|3923|3940|3924|3942.2|3924|3939|3920.9|0
1615346060000|2021-03-10 03:14:20|3941.9|3921.9|3942.2|3922.2|3942.2|3924.7|3940|3921.9|0
1615346070000|2021-03-10 03:14:30|3940.4|3924.4|3943.2|3923.2|3943.2|3924.4|3940.4|3922.9|0
1615346080000|2021-03-10 03:14:40|3941.4|3925.4|3943.2|3923.2|3943.2|3925.7|3940.7|3923.2|0
1615346090000|2021-03-10 03:14:50|3941.7|3925.7|3941.7|3925.7|3941.7|3925.7|3941.7|3925.7|0
1615346110000|2021-03-10 03:15:10|3943.2|3923.2|3936.7|3920.7|3943.2|3924|3936.7|3919.5|0
1615346120000|2021-03-10 03:15:20|3935.9|3919.9|3935.4|3919.4|3935.9|3919.9|3934.4|3918.4|0
1615346130000|2021-03-10 03:15:30|3935.7|3919.7|3934.9|3918.9|3935.7|3920.2|3932.2|3918.2|0
1615346140000|2021-03-10 03:15:40|3934.4|3918.4|3935.4|3919.4|3935.4|3919.4|3934.2|3918.2|0
1615346150000|2021-03-10 03:15:50|3934.9|3918.9|3934.9|3918.9|3934.9|3918.9|3934.9|3918.9|0
1615346160000|2021-03-10 03:16:00|3934.7|3918.7|3935.4|3919.4|3935.4|3919.4|3934.4|3918.4|0
1615346170000|2021-03-10 03:16:10|3935.2|3919.2|3935.7|3919.7|3935.7|3919.7|3934.7|3918.7|0
1615346180000|2021-03-10 03:16:20|3936.4|3920.4|3940|3920|3940.2|3921.7|3936.4|3919.5|0
1615346190000|2021-03-10 03:16:30|3937.7|3921.7|3939.9|3919.9|3939.9|3921.7|3937.7|3919.5|0
1615346200000|2021-03-10 03:16:40|3940.2|3920.2|3940|3920|3940.2|3920.2|3939.5|3919.5|0
1615346210000|2021-03-10 03:16:50|3940.2|3920.2|3940.5|3920.5|3940.9|3922.9|3938.9|3920|0
1615346220000|2021-03-10 03:17:00|3940.2|3920.2|3939.9|3919.9|3941.2|3921.2|3939.5|3919.5|0
1615346230000|2021-03-10 03:17:10|3938.4|3922.4|3936.6|3924.6|3940.4|3924.6|3936.6|3919.4|0
1615346240000|2021-03-10 03:17:20|3938.9|3922.9|3940.1|3924.1|3940.1|3925.6|3936.6|3922.9|0
1615346250000|2021-03-10 03:17:30|3937.9|3925.9|3938.6|3926.6|3940.1|3926.6|3937.9|3924.1|0
1615346260000|2021-03-10 03:17:40|3939.6|3923.6|3939.6|3923.6|3939.6|3923.6|3939.6|3923.6|0
1615346270000|2021-03-10 03:17:50|3938.1|3926.1|3939.1|3923.1|3939.6|3926.1|3937.4|3923.1|0
1615346280000|2021-03-10 03:18:00|3936.9|3924.9|3936.6|3924.6|3939.1|3924.9|3936.6|3922.9|0
1615346300000|2021-03-10 03:18:20|3938.4|3922.4|3938.9|3922.9|3939.4|3925.4|3937.1|3922.4|0
1615346320000|2021-03-10 03:18:40|3938.7|3922.7|3938.4|3922.4|3938.7|3922.7|3938.4|3922.4|0
1615346330000|2021-03-10 03:18:50|3935.6|3923.6|3933.6|3921.6|3937.1|3923.6|3933.6|3920.1|0
1615346340000|2021-03-10 03:19:00|3935.4|3919.4|3932.9|3920.9|3935.4|3920.9|3932.4|3919.4|0
1615346350000|2021-03-10 03:19:10|3933.9|3921.9|3932.9|3920.9|3933.9|3921.9|3932.9|3920.9|0
1615346360000|2021-03-10 03:19:20|3934.4|3918.4|3931.1|3919.1|3934.7|3921.1|3929.9|3917.9|0
1615346370000|2021-03-10 03:19:30|3930.6|3918.6|3930.4|3918.4|3930.9|3918.9|3930.1|3918.1|0
1615346380000|2021-03-10 03:19:40|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|0
1615346390000|2021-03-10 03:19:50|3929.9|3917.9|3930.4|3918.4|3930.4|3918.4|3929.1|3917.1|0
1615346400000|2021-03-10 03:20:00|3930.7|3918.7|3931.4|3919.4|3931.4|3919.4|3930.7|3918.7|0
1615346410000|2021-03-10 03:20:10|3931.7|3919.7|3932.7|3920.7|3933.2|3921.2|3931.7|3919.7|0
1615346420000|2021-03-10 03:20:20|3932.2|3920.2|3932.4|3920.4|3932.4|3920.4|3931.9|3919.9|0
1615346430000|2021-03-10 03:20:30|3936.1|3920.1|3936.6|3920.6|3936.6|3920.6|3936.1|3920.1|1
1615346440000|2021-03-10 03:20:40|3937.1|3921.1|3936.1|3920.1|3937.1|3922.6|3934.6|3920.1|0
1615346450000|2021-03-10 03:20:50|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1615346460000|2021-03-10 03:21:00|3936.4|3920.4|3937.4|3921.4|3937.4|3921.4|3936.4|3920.4|0
1615346470000|2021-03-10 03:21:10|3937.1|3921.1|3935.4|3923.4|3937.1|3923.4|3935.4|3920.9|0
1615346480000|2021-03-10 03:21:20|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1615346490000|2021-03-10 03:21:30|3937.1|3921.1|3936.4|3920.4|3937.1|3922.9|3934.6|3920.4|0
1615346500000|2021-03-10 03:21:40|3936.1|3920.1|3936.1|3920.1|3936.1|3920.1|3936.1|3920.1|0
1615346510000|2021-03-10 03:21:50|3933.6|3921.6|3933.6|3921.6|3935.6|3921.6|3933.6|3919.4|0
1615346520000|2021-03-10 03:22:00|3936.6|3920.6|3938.1|3922.1|3938.1|3923.6|3935.4|3920.6|0
1615346530000|2021-03-10 03:22:10|3937.6|3921.6|3937.1|3921.1|3937.6|3921.6|3937.1|3921.1|0
1615346540000|2021-03-10 03:22:20|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1615346550000|2021-03-10 03:22:30|3936.1|3920.1|3933.4|3921.4|3936.1|3921.9|3933.4|3919.9|0
1615346560000|2021-03-10 03:22:40|3933.9|3921.9|3933.4|3921.4|3933.9|3921.9|3933.4|3921.4|0
1615346570000|2021-03-10 03:22:50|3934.4|3922.4|3934.6|3922.6|3934.6|3922.6|3934.4|3922.4|0
1615346580000|2021-03-10 03:23:00|3934.9|3922.9|3934.2|3922.2|3934.9|3922.9|3934.2|3922.2|0
1615346590000|2021-03-10 03:23:10|3935.7|3919.7|3932.9|3920.9|3935.7|3920.9|3932.9|3919.4|0
1615346600000|2021-03-10 03:23:20|3932.4|3920.4|3932.9|3920.9|3935.4|3921.2|3932.4|3918.9|0
1615346620000|2021-03-10 03:23:40|3932.7|3920.7|3932.9|3920.9|3932.9|3920.9|3932.4|3920.4|0
1615346630000|2021-03-10 03:23:50|3933.4|3921.4|3933.9|3921.9|3933.9|3921.9|3933.4|3921.4|0
1615346640000|2021-03-10 03:24:00|3933.4|3921.4|3936.7|3920.7|3936.7|3921.6|3932.7|3918.9|0
1615346650000|2021-03-10 03:24:10|3935.6|3923.6|3938.1|3922.1|3939.4|3926.1|3934.9|3922.1|0
1615346660000|2021-03-10 03:24:20|3936.9|3924.9|3937.4|3925.4|3937.4|3925.4|3936.4|3924.4|0
1615346670000|2021-03-10 03:24:30|3937.6|3925.6|3941.4|3925.4|3941.4|3927.9|3937.6|3924.1|0
1615346680000|2021-03-10 03:24:40|3939.6|3927.6|3939.9|3927.9|3939.9|3927.9|3939.4|3927.4|0
1615346690000|2021-03-10 03:24:50|3939.6|3927.6|3940.4|3928.4|3940.4|3928.4|3939.4|3927.4|0
1615346700000|2021-03-10 03:25:00|3939.9|3927.9|3939.9|3927.9|3942.1|3928.4|3939.6|3926.1|0
1615346710000|2021-03-10 03:25:10|3939.1|3927.1|3938.6|3926.6|3940.1|3928.1|3938.6|3926.6|0
1615346720000|2021-03-10 03:25:20|3938.1|3926.1|3937.4|3925.4|3938.1|3926.1|3935.9|3923.9|0
1615346730000|2021-03-10 03:25:30|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1615346740000|2021-03-10 03:25:40|3936.9|3924.9|3935.7|3923.7|3936.9|3924.9|3935.7|3923.7|0
1615346750000|2021-03-10 03:25:50|3936.2|3924.2|3937.2|3925.2|3937.2|3925.2|3935.7|3923.7|0
1615346760000|2021-03-10 03:26:00|3936.7|3924.7|3937.2|3925.2|3937.2|3925.2|3936.7|3924.7|0
1615346770000|2021-03-10 03:26:10|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1615346790000|2021-03-10 03:26:30|3936.4|3924.4|3935.2|3923.2|3936.4|3924.4|3935.2|3923.2|0
1615346800000|2021-03-10 03:26:40|3935.4|3923.4|3935.2|3923.2|3935.4|3923.4|3933.9|3921.9|0
1615346810000|2021-03-10 03:26:50|3934.9|3922.9|3934.2|3922.2|3934.9|3922.9|3934.2|3922.2|0
1615346820000|2021-03-10 03:27:00|3934.6|3922.6|3935.9|3923.9|3936.4|3924.4|3934.6|3922.6|1
1615346840000|2021-03-10 03:27:20|3936.4|3924.4|3936.7|3924.7|3936.9|3924.9|3936.4|3924.4|0
1615346850000|2021-03-10 03:27:30|3936.4|3924.4|3940.1|3924.1|3940.1|3924.9|3936.4|3924.1|1
1615346860000|2021-03-10 03:27:40|3939.6|3923.6|3939.6|3923.6|3939.9|3923.9|3939.6|3923.6|0
1615346870000|2021-03-10 03:27:50|3936.6|3924.6|3936.4|3924.4|3936.6|3924.6|3936.4|3924.4|0
1615346880000|2021-03-10 03:28:00|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|0
1615346890000|2021-03-10 03:28:10|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1615346900000|2021-03-10 03:28:20|3939.3|3923.3|3940.6|3924.6|3940.6|3924.6|3939.3|3923.3|0
1615346910000|2021-03-10 03:28:30|3941.1|3925.1|3941.1|3925.1|3941.1|3925.1|3940.6|3924.6|0
1615346920000|2021-03-10 03:28:40|3939.6|3927.6|3941.6|3925.6|3941.9|3927.6|3939.6|3925.1|0
1615346930000|2021-03-10 03:28:50|3942.1|3926.1|3942.7|3926.7|3943.1|3929.6|3941.6|3926.1|11
1615346940000|2021-03-10 03:29:00|3943.9|3927.9|3944.9|3924.9|3945.9|3927.9|3943.9|3924.7|13
1615346950000|2021-03-10 03:29:10|3944.2|3924.2|3943.2|3927.2|3945.9|3927.4|3942.9|3924.2|0
1615346970000|2021-03-10 03:29:30|3943.4|3927.4|3943.4|3927.4|3943.4|3927.4|3943.4|3927.4|0
1615346980000|2021-03-10 03:29:40|3943.2|3927.2|3943.1|3927.1|3943.2|3927.2|3942.6|3926.6|0
1615346990000|2021-03-10 03:29:50|3940.6|3928.6|3940.9|3924.9|3941.6|3928.6|3940.6|3924.9|0
1615347000000|2021-03-10 03:30:00|3940.6|3924.6|3940.1|3924.1|3940.6|3924.6|3940.1|3924.1|0
1615347010000|2021-03-10 03:30:10|3939.9|3923.9|3939.4|3923.4|3939.9|3923.9|3939.4|3923.4|0
1615347020000|2021-03-10 03:30:20|3938.1|3926.1|3940.2|3924.2|3940.2|3926.1|3938.1|3924.2|0
1615347030000|2021-03-10 03:30:30|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|0
1615347040000|2021-03-10 03:30:40|3939.4|3927.4|3938.9|3926.9|3939.4|3927.4|3938.9|3926.9|0
1615347060000|2021-03-10 03:31:00|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1615347100000|2021-03-10 03:31:40|3940.5|3928.5|3940.6|3928.6|3940.8|3928.8|3940.5|3928.5|1
1615347110000|2021-03-10 03:31:50|3940.8|3928.8|3939.1|3923.1|3941.3|3929.3|3938.3|3923.1|5
1615347120000|2021-03-10 03:32:00|3939.4|3923.4|3937.1|3925.1|3939.4|3925.1|3937.1|3923.4|0
1615347130000|2021-03-10 03:32:10|3939.4|3923.4|3938.6|3926.6|3940.1|3926.6|3938.6|3923.4|4
1615347140000|2021-03-10 03:32:20|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3938.6|3926.6|0
1615347160000|2021-03-10 03:32:40|3938.6|3926.6|3938.3|3926.3|3938.6|3926.6|3938.3|3926.3|0
1615347170000|2021-03-10 03:32:50|3937.6|3925.6|3938.1|3926.1|3938.1|3926.1|3937.6|3925.6|0
1615347180000|2021-03-10 03:33:00|3937.8|3925.8|3935.8|3923.8|3937.8|3925.8|3935.8|3923.8|0
1615347200000|2021-03-10 03:33:20|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1615347210000|2021-03-10 03:33:30|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1615347220000|2021-03-10 03:33:40|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1615347240000|2021-03-10 03:34:00|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1615347250000|2021-03-10 03:34:10|3936.8|3924.8|3935.8|3923.8|3936.8|3924.8|3935.8|3923.8|0
1615347260000|2021-03-10 03:34:20|3936.3|3924.3|3936.6|3924.6|3936.6|3924.6|3936.3|3924.3|0
1615347270000|2021-03-10 03:34:30|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1615347280000|2021-03-10 03:34:40|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1615347290000|2021-03-10 03:34:50|3936.1|3924.1|3938.3|3926.3|3938.3|3926.3|3936.1|3924.1|0
1615347300000|2021-03-10 03:35:00|3938.8|3926.8|3939.3|3927.3|3939.3|3927.3|3938.8|3926.8|0
1615347320000|2021-03-10 03:35:20|3939.6|3927.6|3939.3|3927.3|3939.8|3927.8|3939.3|3927.3|0
1615347330000|2021-03-10 03:35:30|3939.6|3927.6|3938.8|3926.8|3939.8|3927.8|3938.8|3926.8|0
1615347340000|2021-03-10 03:35:40|3939.3|3927.3|3937.8|3925.8|3939.3|3927.3|3937.8|3925.8|0
1615347350000|2021-03-10 03:35:50|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|0
1615347360000|2021-03-10 03:36:00|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|0
1615347380000|2021-03-10 03:36:20|3937.6|3925.6|3937.3|3925.3|3937.6|3925.6|3937.3|3925.3|0
1615347400000|2021-03-10 03:36:40|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1615347410000|2021-03-10 03:36:50|3938.3|3926.3|3939.6|3927.6|3939.6|3927.6|3938.3|3926.3|0
1615347430000|2021-03-10 03:37:10|3939.3|3927.3|3939.1|3927.1|3939.3|3927.3|3938.6|3926.6|0
1615347450000|2021-03-10 03:37:30|3939.3|3927.3|3939.6|3927.6|3939.6|3927.6|3939.3|3927.3|0
1615347460000|2021-03-10 03:37:40|3939.3|3927.3|3939.1|3927.1|3939.3|3927.3|3939.1|3927.1|0
1615347470000|2021-03-10 03:37:50|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.6|3926.6|0
1615347530000|2021-03-10 03:38:50|3939.1|3927.1|3939.3|3927.3|3939.3|3927.3|3939.1|3927.1|0
1615347540000|2021-03-10 03:39:00|3939.1|3927.1|3938.8|3926.8|3939.3|3927.3|3938.8|3926.8|0
1615347550000|2021-03-10 03:39:10|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|0
1615347560000|2021-03-10 03:39:20|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1615347620000|2021-03-10 03:40:20|3938.6|3926.6|3938.6|3926.6|3938.8|3926.8|3938.6|3926.6|0
1615347630000|2021-03-10 03:40:30|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|0
1615347640000|2021-03-10 03:40:40|3938.8|3926.8|3939.1|3927.1|3939.1|3927.1|3938.6|3926.6|0
1615347650000|2021-03-10 03:40:50|3939.6|3927.6|3940.1|3928.1|3940.1|3928.1|3939.6|3927.6|0
1615347660000|2021-03-10 03:41:00|3939.8|3927.8|3940.6|3928.6|3941.1|3929.1|3939.8|3927.8|0
1615347670000|2021-03-10 03:41:10|3940.8|3928.8|3942|3930|3942.3|3930.3|3940.8|3928.8|0
1615347680000|2021-03-10 03:41:20|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|0
1615347690000|2021-03-10 03:41:30|3942.6|3930.6|3942.3|3930.3|3942.6|3930.6|3942.3|3930.3|0
1615347700000|2021-03-10 03:41:40|3942.1|3930.1|3941.6|3929.6|3942.1|3930.1|3941.6|3929.6|0
1615347710000|2021-03-10 03:41:50|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|0
1615347730000|2021-03-10 03:42:10|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1615347740000|2021-03-10 03:42:20|3941.1|3929.1|3941.8|3929.8|3942.1|3930.1|3941.1|3929.1|0
1615347750000|2021-03-10 03:42:30|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|0
1615347760000|2021-03-10 03:42:40|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|0
1615347770000|2021-03-10 03:42:50|3941.8|3929.8|3941.6|3929.6|3941.8|3929.8|3941.6|3929.6|0
1615347790000|2021-03-10 03:43:10|3943.1|3927.1|3943.1|3927.1|3943.1|3927.1|3943.1|3927.1|0
1615347860000|2021-03-10 03:44:20|3942.8|3926.8|3942.8|3926.8|3942.8|3926.8|3942.8|3926.8|0
1615347870000|2021-03-10 03:44:30|3942.6|3926.6|3939.6|3927.6|3942.6|3927.6|3939.6|3926.6|0
1615347940000|2021-03-10 03:45:40|3939.1|3927.1|3938.8|3926.8|3939.1|3927.1|3938.8|3926.8|0
1615347970000|2021-03-10 03:46:10|3938.3|3926.3|3938.6|3926.6|3938.6|3926.6|3938.3|3926.3|0
1615348000000|2021-03-10 03:46:40|3938.3|3926.3|3937.8|3925.8|3938.3|3926.3|3937.8|3925.8|0
1615348010000|2021-03-10 03:46:50|3938.3|3926.3|3938.6|3926.6|3938.6|3926.6|3938.3|3926.3|0
1615348030000|2021-03-10 03:47:10|3940.8|3924.8|3940.6|3928.6|3942.1|3928.6|3939.6|3924.8|1
1615348040000|2021-03-10 03:47:20|3943.1|3927.1|3943.1|3927.1|3943.1|3927.1|3943.1|3927.1|0
1615348050000|2021-03-10 03:47:30|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1615348060000|2021-03-10 03:47:40|3940.6|3928.6|3942.8|3926.8|3942.8|3928.6|3940.6|3926.8|0
1615348070000|2021-03-10 03:47:50|3943.6|3927.6|3942.3|3930.3|3943.6|3930.6|3942.3|3927.6|0
1615348080000|2021-03-10 03:48:00|3942.6|3930.6|3941.6|3929.6|3942.6|3930.6|3941.6|3929.6|0
1615348100000|2021-03-10 03:48:20|3940.8|3928.8|3942.3|3926.3|3942.6|3928.8|3940.8|3926.3|5
1615348110000|2021-03-10 03:48:30|3942.6|3926.6|3942.3|3926.3|3942.6|3926.6|3942.3|3926.3|0
1615348120000|2021-03-10 03:48:40|3942.1|3926.1|3941.3|3925.3|3942.1|3926.1|3941.3|3925.3|0
1615348140000|2021-03-10 03:49:00|3941.1|3925.1|3942.6|3926.6|3945.6|3926.6|3941.1|3925.1|5
1615348150000|2021-03-10 03:49:10|3941.8|3925.8|3941.6|3925.6|3941.8|3925.8|3941.3|3925.3|0
1615348170000|2021-03-10 03:49:30|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|0
1615348180000|2021-03-10 03:49:40|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|0
1615348210000|2021-03-10 03:50:10|3940.3|3928.3|3940|3928|3940.3|3928.3|3940|3928|0
1615348220000|2021-03-10 03:50:20|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1615348240000|2021-03-10 03:50:40|3938.8|3926.8|3940|3928|3940|3928|3938.5|3926.5|5
1615348250000|2021-03-10 03:50:50|3939.5|3927.5|3938.5|3926.5|3939.5|3927.5|3938.5|3926.5|5
1615348260000|2021-03-10 03:51:00|3938.3|3926.3|3937.3|3925.3|3938.3|3926.3|3937|3925|0
1615348270000|2021-03-10 03:51:10|3937.2|3925.2|3938.3|3926.3|3938.3|3926.3|3937.2|3925.2|0
1615348280000|2021-03-10 03:51:20|3938.7|3926.7|3939|3927|3939|3927|3938.7|3926.7|2
1615348290000|2021-03-10 03:51:30|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|2
1615348310000|2021-03-10 03:51:50|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|1
1615348320000|2021-03-10 03:52:00|3939|3927|3939.3|3927.3|3939.3|3927.3|3939|3927|0
1615348330000|2021-03-10 03:52:10|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1615348350000|2021-03-10 03:52:30|3939.3|3927.3|3939.5|3927.5|3939.5|3927.5|3939.3|3927.3|3
1615348360000|2021-03-10 03:52:40|||||||||2
1615348380000|2021-03-10 03:53:00|3940.3|3928.3|3941.5|3929.5|3941.5|3929.5|3940.3|3928.3|15
1615348390000|2021-03-10 03:53:10|||||||||1
1615348410000|2021-03-10 03:53:30|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|14
1615348420000|2021-03-10 03:53:40|3939|3927|3939|3927|3939|3927|3939|3927|0
1615348430000|2021-03-10 03:53:50|||||||||9
1615348440000|2021-03-10 03:54:00|||||||||4
1615348450000|2021-03-10 03:54:10|3940.2|3928.2|3940|3928|3940.2|3928.2|3940|3928|10
1615348460000|2021-03-10 03:54:20|3940.5|3928.5|3940.7|3928.7|3940.7|3928.7|3940.5|3928.5|0
1615348470000|2021-03-10 03:54:30|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1615348480000|2021-03-10 03:54:40|3939.7|3927.7|3939|3927|3939.7|3927.7|3939|3927|2
1615348490000|2021-03-10 03:54:50|||||||||1
1615348500000|2021-03-10 03:55:00|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1615348510000|2021-03-10 03:55:10|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1615348550000|2021-03-10 03:55:50|3939.2|3927.2|3937.5|3925.5|3939.2|3927.2|3937.5|3925.5|0
1615348580000|2021-03-10 03:56:20|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|0
1615348590000|2021-03-10 03:56:30|3937.5|3925.5|3938.5|3926.5|3938.5|3926.5|3937.5|3925.5|0
1615348650000|2021-03-10 03:57:30|3939|3927|3939.5|3927.5|3939.5|3927.5|3939|3927|0
1615348660000|2021-03-10 03:57:40|3939|3927|3939.5|3927.5|3939.5|3927.5|3939|3927|6
1615348670000|2021-03-10 03:57:50|3939|3927|3939.2|3927.2|3939.2|3927.2|3939|3927|15
1615348680000|2021-03-10 03:58:00|3939|3927|3939|3927|3939|3927|3939|3927|0
1615348690000|2021-03-10 03:58:10|||||||||1
1615348710000|2021-03-10 03:58:30|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|4
1615348720000|2021-03-10 03:58:40|3940|3928|3940|3928|3940|3928|3940|3928|1
1615348730000|2021-03-10 03:58:50|||||||||2
1615348750000|2021-03-10 03:59:10|3939.7|3927.7|3939.5|3927.5|3939.7|3927.7|3939.5|3927.5|0
1615348770000|2021-03-10 03:59:30|3938.5|3926.5|3938|3926|3938.5|3926.5|3938|3926|0
1615348780000|2021-03-10 03:59:40|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|0
1615348800000|2021-03-10 04:00:00|3937.3|3925.3|3937.7|3925.7|3937.7|3925.7|3937|3925|0
1615348820000|2021-03-10 04:00:20|3937.5|3925.5|3937|3925|3937.5|3925.5|3937|3925|0
1615348830000|2021-03-10 04:00:30|||||||||1
1615348840000|2021-03-10 04:00:40|3936.9|3924.9|3934|3922|3936.9|3924.9|3934|3922|17
1615348850000|2021-03-10 04:00:50|3933.2|3921.2|3932.4|3920.4|3933.2|3921.2|3932.4|3920.4|0
1615348860000|2021-03-10 04:01:00|3933.2|3921.2|3933|3921|3933.2|3921.2|3933|3921|1
1615348870000|2021-03-10 04:01:10|3933.2|3921.2|3932.5|3920.5|3933.2|3921.2|3932.2|3920.2|1
1615348890000|2021-03-10 04:01:30|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.2|3920.2|0
1615348900000|2021-03-10 04:01:40|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|0
1615348920000|2021-03-10 04:02:00|3933|3921|3935.2|3923.2|3935.2|3923.2|3933|3921|1
1615348930000|2021-03-10 04:02:10|3935|3923|3935.2|3923.2|3935.2|3923.2|3934|3922|0
1615348940000|2021-03-10 04:02:20|3934.7|3922.7|3935.5|3923.5|3935.5|3923.5|3934.2|3922.2|0
1615348950000|2021-03-10 04:02:30|3938|3922|3933.5|3921.5|3938|3922|3933|3921|0
1615348960000|2021-03-10 04:02:40|3933|3921|3933|3921|3933.2|3921.2|3931.9|3919.9|0
1615348970000|2021-03-10 04:02:50|3932.5|3920.5|3933.2|3921.2|3933.2|3921.2|3932.2|3920.2|0
1615348980000|2021-03-10 04:03:00|3933.4|3921.4|3934|3922|3934.2|3922.2|3933.4|3921.4|0
1615348990000|2021-03-10 04:03:10|3934.5|3922.5|3934.7|3922.7|3934.7|3922.7|3934.5|3922.5|0
1615349000000|2021-03-10 04:03:20|3934.2|3922.2|3934|3922|3934.2|3922.2|3933.7|3921.7|0
1615349010000|2021-03-10 04:03:30|3933.7|3921.7|3934.5|3922.5|3934.5|3922.5|3933.5|3921.5|0
1615349020000|2021-03-10 04:03:40|3934.7|3922.7|3935.7|3923.7|3935.7|3923.7|3934.7|3922.7|0
1615349030000|2021-03-10 04:03:50|3936|3924|3936.2|3924.2|3936.2|3924.2|3936|3924|0
1615349040000|2021-03-10 04:04:00|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1615349050000|2021-03-10 04:04:10|3936.5|3924.5|3937.4|3925.4|3937.4|3925.4|3936.5|3924.5|0
1615349060000|2021-03-10 04:04:20|3937.7|3925.7|3937.2|3925.2|3937.7|3925.7|3937.2|3925.2|0
1615349070000|2021-03-10 04:04:30|3936.9|3924.9|3936.9|3924.9|3937.2|3925.2|3936.9|3924.9|0
1615349130000|2021-03-10 04:05:30|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1615349150000|2021-03-10 04:05:50|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|0
1615349160000|2021-03-10 04:06:00|||||||||2
1615349190000|2021-03-10 04:06:30|||||||||1
1615349210000|2021-03-10 04:06:50|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|1
1615349260000|2021-03-10 04:07:40|||||||||1
1615349300000|2021-03-10 04:08:20|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|3936.4|3924.4|5
1615349310000|2021-03-10 04:08:30|||||||||20
1615349320000|2021-03-10 04:08:40|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1615349340000|2021-03-10 04:09:00|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1615349370000|2021-03-10 04:09:30|3936.9|3924.9|3936.7|3924.7|3936.9|3924.9|3936.4|3924.4|0
1615349390000|2021-03-10 04:09:50|3935.9|3923.9|3934.7|3922.7|3935.9|3923.9|3934.7|3922.7|14
1615349410000|2021-03-10 04:10:10|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1615349420000|2021-03-10 04:10:20|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1615349440000|2021-03-10 04:10:40|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1615349450000|2021-03-10 04:10:50|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1615349490000|2021-03-10 04:11:30|3935|3923|3934.7|3922.7|3935.2|3923.2|3934.7|3922.7|0
1615349500000|2021-03-10 04:11:40|3934.5|3922.5|3934.2|3922.2|3934.5|3922.5|3934.2|3922.2|0
1615349510000|2021-03-10 04:11:50|3933.7|3921.7|3932.2|3920.2|3933.7|3921.7|3932.2|3920.2|0
1615349520000|2021-03-10 04:12:00|3931.7|3919.7|3931.4|3919.4|3931.7|3919.7|3931.4|3919.4|0
1615349530000|2021-03-10 04:12:10|3931.7|3919.7|3931.9|3919.9|3931.9|3919.9|3931.7|3919.7|0
1615349560000|2021-03-10 04:12:40|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|0
1615349590000|2021-03-10 04:13:10|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|0
1615349610000|2021-03-10 04:13:30|3931.9|3919.9|3932.2|3920.2|3932.2|3920.2|3931.9|3919.9|0
1615349660000|2021-03-10 04:14:20|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|2
1615349670000|2021-03-10 04:14:30|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|2
1615349680000|2021-03-10 04:14:40|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|0
1615349730000|2021-03-10 04:15:30|3932.2|3920.2|3932.4|3920.4|3932.4|3920.4|3932.2|3920.2|0
1615349740000|2021-03-10 04:15:40|3932.2|3920.2|3932.4|3920.4|3932.4|3920.4|3932.2|3920.2|0
1615349770000|2021-03-10 04:16:10|3933|3921|3933.4|3921.4|3933.4|3921.4|3933|3921|1
1615349790000|2021-03-10 04:16:30|3933.7|3921.7|3933.4|3921.4|3934|3922|3933.4|3921.4|0
1615349800000|2021-03-10 04:16:40|3934|3922|3934|3922|3934|3922|3934|3922|0
1615349820000|2021-03-10 04:17:00|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|0
1615349830000|2021-03-10 04:17:10|3934|3922|3934|3922|3934|3922|3934|3922|0
1615349870000|2021-03-10 04:17:50|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|0
1615349890000|2021-03-10 04:18:10|3934.7|3922.7|3935.2|3923.2|3935.5|3923.5|3934.7|3922.7|0
1615349900000|2021-03-10 04:18:20|3935.5|3923.5|3936|3924|3936|3924|3935.5|3923.5|0
1615349910000|2021-03-10 04:18:30|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1615349920000|2021-03-10 04:18:40|3935.5|3923.5|3935.7|3923.7|3935.7|3923.7|3935.5|3923.5|0
1615349930000|2021-03-10 04:18:50|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1615349980000|2021-03-10 04:19:40|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1615350030000|2021-03-10 04:20:30|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1615350060000|2021-03-10 04:21:00|3936|3924|3936.2|3924.2|3936.2|3924.2|3936|3924|0
1615350070000|2021-03-10 04:21:10|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1615350090000|2021-03-10 04:21:30|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|1
1615350130000|2021-03-10 04:22:10|3936.5|3924.5|3937|3925|3937|3925|3936.5|3924.5|1
1615350160000|2021-03-10 04:22:40|3937.2|3925.2|3937.7|3925.7|3937.7|3925.7|3937.2|3925.2|0
1615350180000|2021-03-10 04:23:00|3938|3926|3938.5|3926.5|3938.5|3926.5|3938|3926|0
1615350200000|2021-03-10 04:23:20|3938|3926|3938|3926|3938|3926|3938|3926|2
1615350230000|2021-03-10 04:23:50|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1615350240000|2021-03-10 04:24:00|3938.5|3926.5|3939|3927|3939|3927|3938.5|3926.5|0
1615350260000|2021-03-10 04:24:20|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1615350270000|2021-03-10 04:24:30|3938.2|3926.2|3938.5|3926.5|3938.5|3926.5|3938|3926|0
1615350280000|2021-03-10 04:24:40|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1615350290000|2021-03-10 04:24:50|3938|3926|3937.7|3925.7|3938|3926|3937.7|3925.7|1
1615350310000|2021-03-10 04:25:10|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|3937.5|3925.5|0
1615350320000|2021-03-10 04:25:20|||||||||1
1615350330000|2021-03-10 04:25:30|3938|3926|3937.7|3925.7|3938|3926|3937.7|3925.7|0
1615350340000|2021-03-10 04:25:40|3938|3926|3937.7|3925.7|3938|3926|3937.7|3925.7|0
1615350380000|2021-03-10 04:26:20|3938|3926|3938|3926|3938|3926|3938|3926|0
1615350390000|2021-03-10 04:26:30|3938.2|3926.2|3938.8|3926.8|3938.8|3926.8|3938.2|3926.2|0
1615350410000|2021-03-10 04:26:50|||||||||1
1615350440000|2021-03-10 04:27:20|3938.5|3926.5|3938.3|3926.3|3938.5|3926.5|3938.3|3926.3|0
1615350460000|2021-03-10 04:27:40|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1615350490000|2021-03-10 04:28:10|3939.3|3927.3|3939.8|3927.8|3939.8|3927.8|3939.3|3927.3|0
1615350500000|2021-03-10 04:28:20|3940|3928|3940.8|3928.8|3940.8|3928.8|3939.8|3927.8|0
1615350510000|2021-03-10 04:28:30|3940.5|3928.5|3941.5|3929.5|3941.5|3929.5|3940.5|3928.5|1
1615350530000|2021-03-10 04:28:50|3941.8|3929.8|3942.5|3930.5|3942.5|3930.5|3941.8|3929.8|0
1615350540000|2021-03-10 04:29:00|3942.3|3930.3|3941.8|3929.8|3942.3|3930.3|3941.8|3929.8|1
1615350560000|2021-03-10 04:29:20|3941.5|3929.5|3942|3930|3942.3|3930.3|3941.5|3929.5|1
1615350570000|2021-03-10 04:29:30|3941.5|3929.5|3941.5|3929.5|3942|3930|3941.5|3929.5|0
1615350580000|2021-03-10 04:29:40|3941.8|3929.8|3941.3|3929.3|3942|3930|3941.3|3929.3|0
1615350590000|2021-03-10 04:29:50|3942|3930|3941.5|3929.5|3942|3930|3941.5|3929.5|0
1615357800000|2021-03-10 06:30:00|3945.5|3933.5|3945.5|3933.5|3946|3934|3945.5|3933.5|0
1615357810000|2021-03-10 06:30:10|3944.7|3932.7|3940.2|3928.2|3944.7|3932.7|3939.7|3925.9|1
1615357820000|2021-03-10 06:30:20|3940.5|3928.5|3938.7|3926.7|3940.5|3928.5|3938.7|3926.7|0
1615357830000|2021-03-10 06:30:30|3937.9|3925.9|3935.7|3923.7|3937.9|3925.9|3935.7|3923.7|5
1615357840000|2021-03-10 06:30:40|3934.7|3922.7|3937.9|3925.9|3937.9|3925.9|3934.4|3922.4|1
1615357850000|2021-03-10 06:30:50|3938.4|3926.4|3936.6|3924.6|3938.4|3926.4|3936.6|3924.6|0
1615357860000|2021-03-10 06:31:00|3936.3|3924.3|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1615357870000|2021-03-10 06:31:10|3936.6|3924.6|3935.1|3923.1|3936.6|3924.6|3935.1|3923.1|0
1615357880000|2021-03-10 06:31:20|3935.3|3923.3|3936.6|3924.6|3936.6|3924.6|3935.3|3923.3|2
1615357890000|2021-03-10 06:31:30|3936.8|3924.8|3937.8|3925.8|3937.8|3925.8|3936.8|3924.8|0
1615357900000|2021-03-10 06:31:40|3936.8|3924.8|3937.1|3925.1|3937.1|3925.1|3936.6|3924.6|0
1615357910000|2021-03-10 06:31:50|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937.1|3925.1|0
1615357920000|2021-03-10 06:32:00|3936.6|3924.6|3936.8|3924.8|3937.1|3925.1|3936.6|3924.6|0
1615357930000|2021-03-10 06:32:10|3937.3|3925.3|3938.6|3926.6|3940|3928|3937.3|3925.3|13
1615357940000|2021-03-10 06:32:20|3939.3|3927.3|3939.8|3927.8|3940.1|3928.1|3939.3|3927.3|1
1615357950000|2021-03-10 06:32:30|3939.6|3927.6|3942.9|3930.9|3942.9|3930.9|3939.6|3927.6|1
1615357960000|2021-03-10 06:32:40|3944.1|3932.1|3943.9|3931.9|3944.4|3932.4|3943.1|3931.1|1
1615357970000|2021-03-10 06:32:50|3943.1|3931.1|3942.6|3930.6|3943.1|3931.1|3942.3|3930.3|0
1615357980000|2021-03-10 06:33:00|3942.8|3930.8|3943.4|3931.4|3943.4|3931.4|3942.8|3930.8|0
1615357990000|2021-03-10 06:33:10|3943.9|3931.9|3944.9|3932.9|3944.9|3932.9|3943.9|3931.9|1
1615358000000|2021-03-10 06:33:20|3944.4|3932.4|3944.9|3932.9|3944.9|3932.9|3944.1|3932.1|0
1615358040000|2021-03-10 06:34:00|3945.1|3933.1|3944.6|3932.6|3945.4|3933.4|3943.9|3931.9|1
1615358050000|2021-03-10 06:34:10|3945.4|3933.4|3946.3|3934.3|3947.4|3935.4|3944.6|3932.6|1
1615358060000|2021-03-10 06:34:20|3946.9|3934.9|3948.9|3936.9|3948.9|3936.9|3946.9|3934.9|2
1615358070000|2021-03-10 06:34:30|3949.2|3937.2|3952|3940|3952|3940|3949.2|3937.2|20
1615358080000|2021-03-10 06:34:40|3952.3|3940.3|3953.8|3941.8|3953.8|3941.8|3952.3|3940.3|0
1615358090000|2021-03-10 06:34:50|3954|3942|3955.4|3943.4|3956.4|3944.4|3954|3942|24
1615358100000|2021-03-10 06:35:00|3955.1|3943.1|3956.4|3944.4|3956.4|3944.4|3954.6|3942.6|7
1615358110000|2021-03-10 06:35:10|3956.2|3944.2|3956.9|3944.9|3956.9|3944.9|3955.4|3943.4|6
1615358120000|2021-03-10 06:35:20|3956.7|3944.7|3958.9|3946.9|3958.9|3946.9|3956.2|3944.2|13
1615358130000|2021-03-10 06:35:30|3958.4|3946.4|3958.2|3946.2|3958.9|3946.9|3958.2|3946.2|13
1615358140000|2021-03-10 06:35:40|3957.9|3945.9|3958.4|3946.4|3958.4|3946.4|3957.7|3945.7|9
1615358150000|2021-03-10 06:35:50|3958.7|3946.7|3960.4|3948.4|3960.4|3948.4|3958.7|3946.7|13
1615358160000|2021-03-10 06:36:00|3960.7|3948.7|3960.9|3948.9|3960.9|3948.9|3960.7|3948.7|30
1615358170000|2021-03-10 06:36:10|3961.9|3949.9|3965.4|3953.4|3965.4|3953.4|3961.9|3949.9|14
1615358180000|2021-03-10 06:36:20|3965.1|3953.1|3965.4|3953.4|3966.4|3954.4|3965.1|3953.1|2
1615358190000|2021-03-10 06:36:30|3965.1|3953.1|3966.4|3954.4|3966.4|3954.4|3964.9|3952.9|9
1615358200000|2021-03-10 06:36:40|||||||||23
1615358210000|2021-03-10 06:36:50|3965.4|3953.4|3965.4|3953.4|3965.9|3953.9|3965.2|3953.2|7
1615358220000|2021-03-10 06:37:00|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.4|3953.4|5
1615358230000|2021-03-10 06:37:10|3965.6|3953.6|3964.6|3952.6|3965.6|3953.6|3963.9|3951.9|1
1615358240000|2021-03-10 06:37:20|3964.9|3952.9|3966.6|3954.6|3968.6|3956.6|3964.9|3952.9|17
1615358250000|2021-03-10 06:37:30|3966.9|3954.9|3965.4|3953.4|3968.1|3956.1|3965.4|3953.4|0
1615358260000|2021-03-10 06:37:40|3964.4|3952.4|3963.3|3951.3|3964.4|3952.4|3962.8|3950.8|2
1615358270000|2021-03-10 06:37:50|3963.8|3951.8|3962.2|3950.2|3963.8|3951.8|3961.7|3949.7|0
1615358280000|2021-03-10 06:38:00|3962|3950|3960.5|3948.5|3963|3951|3960.5|3948.5|2
1615358290000|2021-03-10 06:38:10|3960.7|3948.7|3961|3949|3961.5|3949.5|3960.7|3948.7|0
1615358300000|2021-03-10 06:38:20|3961.5|3949.5|3962.1|3950.1|3962.3|3950.3|3961.5|3949.5|1
1615358310000|2021-03-10 06:38:30|3961.8|3949.8|3962.1|3950.1|3962.1|3950.1|3961.8|3949.8|0
1615358320000|2021-03-10 06:38:40|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|0
1615358330000|2021-03-10 06:38:50|3962.8|3950.8|3962.3|3950.3|3963.1|3951.1|3962.3|3950.3|0
1615358340000|2021-03-10 06:39:00|3962.6|3950.6|3962.8|3950.8|3962.8|3950.8|3962.5|3950.5|2
1615358350000|2021-03-10 06:39:10|3963.1|3951.1|3963.8|3951.8|3963.8|3951.8|3963.1|3951.1|0
1615358360000|2021-03-10 06:39:20|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|0
1615358370000|2021-03-10 06:39:30|3963.8|3951.8|3964.3|3952.3|3964.6|3952.6|3963.8|3951.8|0
1615358380000|2021-03-10 06:39:40|3964.6|3952.6|3964.3|3952.3|3964.6|3952.6|3964.3|3952.3|0
1615358390000|2021-03-10 06:39:50|3964.6|3952.6|3965.1|3953.1|3965.1|3953.1|3964.6|3952.6|0
1615358400000|2021-03-10 06:40:00|3965.3|3953.3|3965.1|3953.1|3965.3|3953.3|3965.1|3953.1|0
1615358410000|2021-03-10 06:40:10|3964.3|3952.3|3963.8|3951.8|3964.3|3952.3|3962.5|3950.5|1
1615358420000|2021-03-10 06:40:20|3963.6|3951.6|3963.1|3951.1|3963.6|3951.6|3963|3951|0
1615358430000|2021-03-10 06:40:30|3962.8|3950.8|3963.1|3951.1|3963.8|3951.8|3962.8|3950.8|0
1615358440000|2021-03-10 06:40:40|3962.8|3950.8|3962.8|3950.8|3963.1|3951.1|3962.8|3950.8|0
1615358460000|2021-03-10 06:41:00|3963.1|3951.1|3962.8|3950.8|3963.1|3951.1|3962.8|3950.8|0
1615358470000|2021-03-10 06:41:10|3963.6|3951.6|3963|3951|3963.6|3951.6|3963|3951|0
1615358480000|2021-03-10 06:41:20|3963.1|3951.1|3962.8|3950.8|3963.1|3951.1|3962.8|3950.8|0
1615358490000|2021-03-10 06:41:30|3962.3|3950.3|3964.8|3952.8|3964.8|3952.8|3962.3|3950.3|0
1615358500000|2021-03-10 06:41:40|3965.3|3953.3|3966.6|3954.6|3966.6|3954.6|3965.1|3953.1|1
1615358510000|2021-03-10 06:41:50|3968.1|3956.1|3968.8|3956.8|3968.8|3956.8|3968.1|3956.1|0
1615358520000|2021-03-10 06:42:00|3969.6|3957.6|3970.9|3958.9|3970.9|3958.9|3969.1|3957.1|0
1615358530000|2021-03-10 06:42:10|3970.6|3958.6|3971.7|3959.7|3971.7|3959.7|3970.6|3958.6|2
1615358540000|2021-03-10 06:42:20|3971.9|3959.9|3972.2|3960.2|3972.2|3960.2|3971.7|3959.7|23
1615358550000|2021-03-10 06:42:30|3972.9|3960.9|3975.4|3963.4|3975.9|3963.9|3972.9|3960.9|4
1615358560000|2021-03-10 06:42:40|3974.6|3962.6|3973.4|3961.4|3974.6|3962.6|3973.4|3961.4|0
1615358570000|2021-03-10 06:42:50|3973.6|3961.6|3973.9|3961.9|3974.1|3962.1|3973.4|3961.4|0
1615358580000|2021-03-10 06:43:00|3973.4|3961.4|3974.1|3962.1|3974.4|3962.4|3973.4|3961.4|0
1615358590000|2021-03-10 06:43:10|3974.4|3962.4|3974.6|3962.6|3974.6|3962.6|3974.4|3962.4|0
1615358600000|2021-03-10 06:43:20|3974.4|3962.4|3974.1|3962.1|3974.6|3962.6|3974.1|3962.1|2
1615358610000|2021-03-10 06:43:30|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|1
1615358620000|2021-03-10 06:43:40|3974.1|3962.1|3973.8|3961.8|3974.1|3962.1|3973.8|3961.8|0
1615358630000|2021-03-10 06:43:50|3974.3|3962.3|3974.9|3962.9|3974.9|3962.9|3974.3|3962.3|2
1615358640000|2021-03-10 06:44:00|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|0
1615358650000|2021-03-10 06:44:10|3974.1|3962.1|3974.6|3962.6|3975.3|3963.3|3974.1|3962.1|2
1615358660000|2021-03-10 06:44:20|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|3974.1|3962.1|0
1615358670000|2021-03-10 06:44:30|3974.3|3962.3|3974.1|3962.1|3974.3|3962.3|3974.1|3962.1|0
1615358680000|2021-03-10 06:44:40|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|0
1615358700000|2021-03-10 06:45:00|3974.3|3962.3|3974.6|3962.6|3974.6|3962.6|3974.3|3962.3|0
1615358710000|2021-03-10 06:45:10|3975.3|3963.3|3976.3|3964.3|3976.3|3964.3|3975.3|3963.3|0
1615358720000|2021-03-10 06:45:20|3977.3|3965.3|3981.1|3969.1|3981.1|3969.1|3977.3|3965.3|0
1615358730000|2021-03-10 06:45:30|3981.6|3969.6|3983.4|3971.4|3983.9|3971.9|3981.6|3969.6|5
1615358740000|2021-03-10 06:45:40|3982.9|3970.9|3982.3|3970.3|3982.9|3970.9|3981.4|3969.4|2
1615358750000|2021-03-10 06:45:50|3982|3970|3982|3970|3982|3970|3982|3970|2
1615358760000|2021-03-10 06:46:00|3982.6|3970.6|3982.3|3970.3|3982.6|3970.6|3982.3|3970.3|0
1615358780000|2021-03-10 06:46:20|3982.6|3970.6|3983.1|3971.1|3983.1|3971.1|3982.6|3970.6|3
1615358790000|2021-03-10 06:46:30|3983.3|3971.3|3984.3|3972.3|3984.6|3972.6|3983.3|3971.3|2
1615358800000|2021-03-10 06:46:40|3984.6|3972.6|3987.1|3975.1|3987.1|3975.1|3984.6|3972.6|6
1615358810000|2021-03-10 06:46:50|3987.6|3975.6|3986.9|3974.9|3988.1|3976.1|3986.9|3974.9|1
1615358820000|2021-03-10 06:47:00|3987.1|3975.1|3986.4|3974.4|3987.1|3975.1|3986.4|3974.4|0
1615358830000|2021-03-10 06:47:10|3986.9|3974.9|3986.6|3974.6|3986.9|3974.9|3986.6|3974.6|0
1615358840000|2021-03-10 06:47:20|3986.1|3974.1|3984.9|3972.9|3986.1|3974.1|3984.6|3972.6|1
1615358850000|2021-03-10 06:47:30|3985.4|3973.4|3982.4|3970.4|3985.4|3973.4|3981.6|3969.6|2
1615358860000|2021-03-10 06:47:40|3982.6|3970.6|3982.4|3970.4|3982.6|3970.6|3982.4|3970.4|0
1615358870000|2021-03-10 06:47:50|3982.6|3970.6|3980.9|3968.9|3982.9|3970.9|3980.9|3968.9|0
1615358880000|2021-03-10 06:48:00|3980.6|3968.6|3980.6|3968.6|3981.4|3969.4|3980.1|3968.1|1
1615358890000|2021-03-10 06:48:10|3980.9|3968.9|3981.9|3969.9|3981.9|3969.9|3980.6|3968.6|0
1615358900000|2021-03-10 06:48:20|3982.9|3970.9|3982.9|3970.9|3983.1|3971.1|3982.9|3970.9|0
1615358910000|2021-03-10 06:48:30|3982.6|3970.6|3983.6|3971.6|3984.6|3972.6|3982.6|3970.6|0
1615358920000|2021-03-10 06:48:40|3983.9|3971.9|3983.4|3971.4|3983.9|3971.9|3982.8|3970.8|0
1615358930000|2021-03-10 06:48:50|3983.9|3971.9|3985.4|3973.4|3985.4|3973.4|3983.1|3971.1|0
1615358940000|2021-03-10 06:49:00|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|1
1615358950000|2021-03-10 06:49:10|3983.6|3971.6|3984.1|3972.1|3984.1|3972.1|3983.3|3971.3|1
1615358960000|2021-03-10 06:49:20|3983.8|3971.8|3985.1|3973.1|3985.1|3973.1|3983.8|3971.8|0
1615358970000|2021-03-10 06:49:30|3984.9|3972.9|3985.1|3973.1|3985.9|3973.9|3984.6|3972.6|1
1615358980000|2021-03-10 06:49:40|3984.9|3972.9|3984.9|3972.9|3985.4|3973.4|3984.9|3972.9|0
1615358990000|2021-03-10 06:49:50|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|0
1615359000000|2021-03-10 06:50:00|3985.4|3973.4|3985.6|3973.6|3986.4|3974.4|3985.4|3973.4|1
1615359010000|2021-03-10 06:50:10|3986.1|3974.1|3987.6|3975.6|3987.6|3975.6|3985.9|3973.9|6
1615359020000|2021-03-10 06:50:20|3987.9|3975.9|3988.1|3976.1|3988.6|3976.6|3986.8|3974.8|1
1615359030000|2021-03-10 06:50:30|3987.8|3975.8|3989.1|3977.1|3989.6|3977.6|3987.8|3975.8|2
1615359040000|2021-03-10 06:50:40|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|3988.8|3976.8|5
1615359050000|2021-03-10 06:50:50|3989.1|3977.1|3990.6|3978.6|3990.6|3978.6|3989.1|3977.1|3
1615359060000|2021-03-10 06:51:00|3991.1|3979.1|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|5
1615359070000|2021-03-10 06:51:10|3991.3|3979.3|3991.1|3979.1|3991.3|3979.3|3991.1|3979.1|0
1615359080000|2021-03-10 06:51:20|3991.6|3979.6|3992.1|3980.1|3992.4|3980.4|3991.6|3979.6|0
1615359090000|2021-03-10 06:51:30|3992.4|3980.4|3992.6|3980.6|3992.6|3980.6|3991.6|3979.6|5
1615359100000|2021-03-10 06:51:40|3992.4|3980.4|3995.4|3983.4|3995.9|3983.9|3992.1|3980.1|7
1615359110000|2021-03-10 06:51:50|3995.9|3983.9|3996.6|3984.6|3996.6|3984.6|3995.4|3983.4|5
1615359120000|2021-03-10 06:52:00|3995.4|3983.4|3996.1|3984.1|3996.1|3984.1|3995.4|3983.4|13
1615359130000|2021-03-10 06:52:10|3995.8|3983.8|3995.8|3983.8|3996.6|3984.6|3995.8|3983.8|1
1615359140000|2021-03-10 06:52:20|3996.1|3984.1|3995.8|3983.8|3996.6|3984.6|3995.8|3983.8|0
1615359150000|2021-03-10 06:52:30|3992.9|3980.9|3993.4|3981.4|3993.9|3981.9|3992.9|3980.9|0
1615359160000|2021-03-10 06:52:40|3993.1|3981.1|3990.8|3978.8|3993.6|3981.6|3990.4|3978.4|1
1615359170000|2021-03-10 06:52:50|3989.9|3977.9|3989.1|3977.1|3990.6|3978.6|3989.1|3977.1|0
1615359180000|2021-03-10 06:53:00|3989.6|3977.6|3990.6|3978.6|3991.1|3979.1|3989.6|3977.6|2
1615359190000|2021-03-10 06:53:10|3991.1|3979.1|3994.6|3982.6|3994.6|3982.6|3991.1|3979.1|4
1615359200000|2021-03-10 06:53:20|3994.8|3982.8|3995.8|3983.8|3995.8|3983.8|3994.8|3982.8|0
1615359210000|2021-03-10 06:53:30|3996.1|3984.1|3996.1|3984.1|3996.6|3984.6|3995.8|3983.8|0
1615359220000|2021-03-10 06:53:40|3995.8|3983.8|3996.1|3984.1|3996.6|3984.6|3995.8|3983.8|0
1615359230000|2021-03-10 06:53:50|3996.3|3984.3|3996.8|3984.8|3996.8|3984.8|3996.1|3984.1|0
1615359240000|2021-03-10 06:54:00|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|2
1615359250000|2021-03-10 06:54:10|3999.8|3987.8|4001.1|3989.1|4001.1|3989.1|3999.8|3987.8|5
1615359260000|2021-03-10 06:54:20|4001.3|3989.3|4002.1|3990.1|4002.1|3990.1|4001.1|3989.1|11
1615359270000|2021-03-10 06:54:30|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|0
1615359280000|2021-03-10 06:54:40|4002.1|3990.1|4001.3|3989.3|4002.1|3990.1|4000.3|3988.3|2
1615359290000|2021-03-10 06:54:50|4001.8|3989.8|4003.3|3991.3|4003.3|3991.3|4000.1|3988.1|3
1615359300000|2021-03-10 06:55:00|4004.6|3992.6|4008.1|3996.1|4008.1|3996.1|4004.6|3992.6|3
1615359310000|2021-03-10 06:55:10|4008.3|3996.3|4007.9|3995.9|4008.3|3996.3|4007.6|3995.6|6
1615359320000|2021-03-10 06:55:20|4008.4|3996.4|4009.9|3997.9|4009.9|3997.9|4008.4|3996.4|2
1615359330000|2021-03-10 06:55:30|4009.6|3997.6|4007.8|3995.8|4010.4|3998.4|4007.8|3995.8|4
1615359340000|2021-03-10 06:55:40|4008.1|3996.1|4008.1|3996.1|4009.4|3997.4|4007.8|3995.8|0
1615359350000|2021-03-10 06:55:50|4007.8|3995.8|4008.1|3996.1|4008.6|3996.6|4007.8|3995.8|0
1615359360000|2021-03-10 06:56:00|4007.8|3995.8|4008.1|3996.1|4008.1|3996.1|4007.8|3995.8|0
1615359370000|2021-03-10 06:56:10|4008.6|3996.6|4008.4|3996.4|4008.6|3996.6|4007.8|3995.8|0
1615359380000|2021-03-10 06:56:20|4008.6|3996.6|4010.1|3998.1|4010.1|3998.1|4008.6|3996.6|1
1615359390000|2021-03-10 06:56:30|4010.6|3998.6|4011.3|3999.3|4011.3|3999.3|4008.8|3996.8|3
1615359400000|2021-03-10 06:56:40|4010.6|3998.6|4010.3|3998.3|4011.6|3999.6|4009.8|3997.8|0
1615359410000|2021-03-10 06:56:50|4010.8|3998.8|4010.8|3998.8|4010.8|3998.8|4010.3|3998.3|0
1615359420000|2021-03-10 06:57:00|4011.1|3999.1|4010.3|3998.3|4011.1|3999.1|4010.3|3998.3|0
1615359430000|2021-03-10 06:57:10|4010.6|3998.6|4009.3|3997.3|4010.6|3998.6|4009.3|3997.3|0
1615359440000|2021-03-10 06:57:20|4008.8|3996.8|4006.8|3994.8|4008.8|3996.8|4006.8|3994.8|0
1615359450000|2021-03-10 06:57:30|4006.6|3994.6|4006.6|3994.6|4007.4|3995.4|4005.8|3993.8|0
1615359460000|2021-03-10 06:57:40|4006.1|3994.1|4004.9|3992.9|4006.1|3994.1|4004.6|3992.6|1
1615359470000|2021-03-10 06:57:50|4004.3|3992.3|4002.3|3990.3|4004.3|3992.3|4002.3|3990.3|11
1615359480000|2021-03-10 06:58:00|4003|3991|4003.3|3991.3|4003.3|3991.3|4003|3991|3
1615359490000|2021-03-10 06:58:10|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|0
1615359500000|2021-03-10 06:58:20|4003|3991|4003|3991|4003|3991|4003|3991|1
1615359510000|2021-03-10 06:58:30|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|0
1615359520000|2021-03-10 06:58:40|4002.2|3990.2|4001.7|3989.7|4002.2|3990.2|4001.4|3989.4|3
1615359530000|2021-03-10 06:58:50|4001.4|3989.4|4002.5|3990.5|4002.5|3990.5|4001.2|3989.2|1
1615359540000|2021-03-10 06:59:00|4002|3990|4000.7|3988.7|4002.5|3990.5|4000.7|3988.7|8
1615359550000|2021-03-10 06:59:10|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|0
1615359560000|2021-03-10 06:59:20|4000.7|3988.7|4001.2|3989.2|4001.2|3989.2|4000.7|3988.7|2
1615359570000|2021-03-10 06:59:30|4000.7|3988.7|4001|3989|4001.2|3989.2|4000.7|3988.7|1
1615359580000|2021-03-10 06:59:40|4000.4|3988.4|4001|3989|4001|3989|4000.4|3988.4|0
1615359590000|2021-03-10 06:59:50|4001.5|3989.5|4001|3989|4001.5|3989.5|4000.7|3988.7|2
1615359600000|2021-03-10 07:00:00|4001.2|3989.2|3997.5|3985.5|4001.2|3989.2|3997.5|3985.5|6
1615359610000|2021-03-10 07:00:10|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|3996.7|3984.7|0
1615359620000|2021-03-10 07:00:20|3996.7|3984.7|3996.7|3984.7|3997.2|3985.2|3995.5|3983.5|7
1615359630000|2021-03-10 07:00:30|3996.4|3984.4|3994.7|3982.7|3996.4|3984.4|3994.7|3982.7|0
1615359640000|2021-03-10 07:00:40|3995.2|3983.2|3996.2|3984.2|3996.2|3984.2|3995.2|3983.2|1
1615359650000|2021-03-10 07:00:50|3995.9|3983.9|3995.9|3983.9|3996.7|3984.7|3995.9|3983.9|1
1615359660000|2021-03-10 07:01:00|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1615359670000|2021-03-10 07:01:10|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|10
1615359680000|2021-03-10 07:01:20|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3
1615359690000|2021-03-10 07:01:30|3994.9|3982.9|3995.7|3983.7|3995.7|3983.7|3994.9|3982.9|3
1615359700000|2021-03-10 07:01:40|3995.4|3983.4|3995.7|3983.7|3996.2|3984.2|3995.4|3983.4|28
1615359710000|2021-03-10 07:01:50|3995.2|3983.2|3993.9|3981.9|3995.2|3983.2|3993.9|3981.9|2
1615359720000|2021-03-10 07:02:00|3992.9|3980.9|3993.4|3981.4|3993.6|3981.6|3992.4|3980.4|2
1615359730000|2021-03-10 07:02:10|3992.9|3980.9|3993.9|3981.9|3993.9|3981.9|3992.9|3980.9|0
1615359740000|2021-03-10 07:02:20|3994.7|3982.7|3992.9|3980.9|3994.7|3982.7|3992.9|3980.9|0
1615359750000|2021-03-10 07:02:30|3991.9|3979.9|3992.2|3980.2|3992.2|3980.2|3991.4|3979.4|6
1615359760000|2021-03-10 07:02:40|3991.9|3979.9|3992.2|3980.2|3992.2|3980.2|3991.4|3979.4|0
1615359770000|2021-03-10 07:02:50|3992.5|3980.5|3994.5|3982.5|3994.5|3982.5|3992.5|3980.5|2
1615359780000|2021-03-10 07:03:00|3994.7|3982.7|3995.7|3983.7|3995.7|3983.7|3994.7|3982.7|1
1615359790000|2021-03-10 07:03:10|3995.5|3983.5|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|4
1615359800000|2021-03-10 07:03:20|3995.7|3983.7|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|0
1615359810000|2021-03-10 07:03:30|3995.5|3983.5|3995.2|3983.2|3995.7|3983.7|3995.2|3983.2|0
1615359820000|2021-03-10 07:03:40|3995.5|3983.5|3995.7|3983.7|3995.7|3983.7|3995|3983|0
1615359830000|2021-03-10 07:03:50|3995.2|3983.2|3995.5|3983.5|3995.5|3983.5|3995.2|3983.2|0
1615359840000|2021-03-10 07:04:00|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1615359850000|2021-03-10 07:04:10|3995.4|3983.4|3995.2|3983.2|3995.4|3983.4|3995.2|3983.2|2
1615359860000|2021-03-10 07:04:20|3995.4|3983.4|3995.2|3983.2|3995.4|3983.4|3995.2|3983.2|0
1615359870000|2021-03-10 07:04:30|3994.4|3982.4|3994.2|3982.2|3994.4|3982.4|3994.2|3982.2|4
1615359880000|2021-03-10 07:04:40|3993.9|3981.9|3994.7|3982.7|3994.7|3982.7|3993.7|3981.7|2
1615359900000|2021-03-10 07:05:00|3994.2|3982.2|3994.7|3982.7|3994.9|3982.9|3994.2|3982.2|0
1615359910000|2021-03-10 07:05:10|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|0
1615359950000|2021-03-10 07:05:50|3995.2|3983.2|3994.9|3982.9|3995.7|3983.7|3994.9|3982.9|0
1615359960000|2021-03-10 07:06:00|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|1
1615359970000|2021-03-10 07:06:10|3996.4|3984.4|3996.9|3984.9|3996.9|3984.9|3996.4|3984.4|14
1615359980000|2021-03-10 07:06:20|3997.5|3985.5|3999.7|3987.7|3999.7|3987.7|3997.5|3985.5|9
1615359990000|2021-03-10 07:06:30|||||||||23
1615360000000|2021-03-10 07:06:40|4000.2|3988.2|4000.7|3988.7|4000.7|3988.7|4000.2|3988.2|27
1615360010000|2021-03-10 07:06:50|4000.2|3988.2|3999.9|3987.9|4000.2|3988.2|3999.9|3987.9|0
1615360020000|2021-03-10 07:07:00|4000.2|3988.2|4000.7|3988.7|4000.7|3988.7|3999.9|3987.9|0
1615360030000|2021-03-10 07:07:10|4000.2|3988.2|3999.9|3987.9|4000.4|3988.4|3999.9|3987.9|0
1615360040000|2021-03-10 07:07:20|4000.2|3988.2|4004.2|3992.2|4004.9|3992.9|4000.2|3988.2|2
1615360050000|2021-03-10 07:07:30|4003.9|3991.9|4003.9|3991.9|4004.2|3992.2|4003.9|3991.9|0
1615360060000|2021-03-10 07:07:40|4004.2|3992.2|4004.9|3992.9|4004.9|3992.9|4003.9|3991.9|0
1615360070000|2021-03-10 07:07:50|4007.2|3995.2|4008.2|3996.2|4008.2|3996.2|4007.2|3995.2|4
1615360080000|2021-03-10 07:08:00|4008.7|3996.7|4009.4|3997.4|4009.4|3997.4|4008.7|3996.7|3
1615360090000|2021-03-10 07:08:10|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|4009.7|3997.7|3
1615360100000|2021-03-10 07:08:20|4009.2|3997.2|4009.2|3997.2|4009.2|3997.2|4008.9|3996.9|5
1615360110000|2021-03-10 07:08:30|4009.4|3997.4|4009.2|3997.2|4009.7|3997.7|4009.2|3997.2|0
1615360120000|2021-03-10 07:08:40|4008.9|3996.9|4008.9|3996.9|4008.9|3996.9|4008.9|3996.9|0
1615360130000|2021-03-10 07:08:50|4009.2|3997.2|4009.2|3997.2|4009.5|3997.5|4009.2|3997.2|0
1615360140000|2021-03-10 07:09:00|4009.7|3997.7|4011.2|3999.2|4011.2|3999.2|4009.7|3997.7|39
1615360150000|2021-03-10 07:09:10|4011.7|3999.7|4011.2|3999.2|4011.7|3999.7|4011.2|3999.2|0
1615360160000|2021-03-10 07:09:20|4011.4|3999.4|4011.2|3999.2|4011.4|3999.4|4011.2|3999.2|0
1615360170000|2021-03-10 07:09:30|4010.7|3998.7|4010.4|3998.4|4010.7|3998.7|4010.4|3998.4|0
1615360180000|2021-03-10 07:09:40|4010.7|3998.7|4008.9|3996.9|4010.9|3998.9|4008.9|3996.9|0
1615360190000|2021-03-10 07:09:50|4009.2|3997.2|4007.2|3995.2|4010.4|3998.4|4007.2|3995.2|4
1615360200000|2021-03-10 07:10:00|4006.4|3994.4|4006.2|3994.2|4006.4|3994.4|4006.2|3994.2|0
1615360210000|2021-03-10 07:10:10|4005.7|3993.7|4005.6|3993.6|4006.4|3994.4|4005.6|3993.6|4
1615360220000|2021-03-10 07:10:20|4005.2|3993.2|4005.6|3993.6|4005.6|3993.6|4004.6|3992.6|6
1615360230000|2021-03-10 07:10:30|4005.9|3993.9|4006.4|3994.4|4006.7|3994.7|4005.9|3993.9|0
1615360240000|2021-03-10 07:10:40|4005.9|3993.9|4005.1|3993.1|4005.9|3993.9|4004.9|3992.9|4
1615360250000|2021-03-10 07:10:50|4005.9|3993.9|4005.6|3993.6|4006.1|3994.1|4005.4|3993.4|2
1615360260000|2021-03-10 07:11:00|4005.4|3993.4|4005.9|3993.9|4006.4|3994.4|4005.4|3993.4|0
1615360270000|2021-03-10 07:11:10|4005.6|3993.6|4005.6|3993.6|4005.6|3993.6|4004.6|3992.6|1
1615360280000|2021-03-10 07:11:20|4005.4|3993.4|4005.6|3993.6|4005.6|3993.6|4005.4|3993.4|0
1615360300000|2021-03-10 07:11:40|4005.4|3993.4|4004.9|3992.9|4005.4|3993.4|4004.9|3992.9|0
1615360310000|2021-03-10 07:11:50|4004.6|3992.6|4004.9|3992.9|4005.1|3993.1|4004.6|3992.6|0
1615360320000|2021-03-10 07:12:00|4005.1|3993.1|4004.9|3992.9|4005.1|3993.1|4004.9|3992.9|0
1615360330000|2021-03-10 07:12:10|4005.1|3993.1|4004.1|3992.1|4005.6|3993.6|4004.1|3992.1|0
1615360340000|2021-03-10 07:12:20|4003.9|3991.9|4003.4|3991.4|4003.9|3991.9|4003.4|3991.4|0
1615360350000|2021-03-10 07:12:30|4002.9|3990.9|4002.6|3990.6|4002.9|3990.9|4002.6|3990.6|2
1615360370000|2021-03-10 07:12:50|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|6
1615360380000|2021-03-10 07:13:00|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|0
1615360390000|2021-03-10 07:13:10|4001.6|3989.6|4000.8|3988.8|4001.6|3989.6|4000.8|3988.8|0
1615360400000|2021-03-10 07:13:20|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|0
1615360410000|2021-03-10 07:13:30|3999|3987|3999|3987|3999|3987|3999|3987|5
1615360420000|2021-03-10 07:13:40|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|2
1615360430000|2021-03-10 07:13:50|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1615360440000|2021-03-10 07:14:00|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|0
1615360450000|2021-03-10 07:14:10|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.2|3986.2|2
1615360460000|2021-03-10 07:14:20|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1615360470000|2021-03-10 07:14:30|3998.5|3986.5|3998.2|3986.2|3998.5|3986.5|3998.2|3986.2|0
1615360490000|2021-03-10 07:14:50|||||||||1
1615360500000|2021-03-10 07:15:00|3998|3986|3998.7|3986.7|3998.7|3986.7|3997.7|3985.7|0
1615360510000|2021-03-10 07:15:10|3998.3|3986.3|3997.5|3985.5|3998.3|3986.3|3997.5|3985.5|1
1615360520000|2021-03-10 07:15:20|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|0
1615360540000|2021-03-10 07:15:40|3997.4|3985.4|3998.7|3986.7|3998.7|3986.7|3997.4|3985.4|0
1615360550000|2021-03-10 07:15:50|3998.5|3986.5|3998.7|3986.7|3998.7|3986.7|3998|3986|0
1615360560000|2021-03-10 07:16:00|4000|3988|4001.8|3989.8|4001.8|3989.8|4000|3988|0
1615360570000|2021-03-10 07:16:10|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|0
1615360580000|2021-03-10 07:16:20|4001.3|3989.3|4001.8|3989.8|4001.8|3989.8|4001.3|3989.3|0
1615360590000|2021-03-10 07:16:30|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|0
1615360610000|2021-03-10 07:16:50|4002.9|3990.9|4002.9|3990.9|4002.9|3990.9|4002.9|3990.9|0
1615360620000|2021-03-10 07:17:00|4003.1|3991.1|4003.3|3991.3|4003.9|3991.9|4003.1|3991.1|0
1615360630000|2021-03-10 07:17:10|4003.1|3991.1|4002.8|3990.8|4003.1|3991.1|4002.8|3990.8|0
1615360650000|2021-03-10 07:17:30|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|0
1615360660000|2021-03-10 07:17:40|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|0
1615360670000|2021-03-10 07:17:50|4003.1|3991.1|4004.9|3992.9|4004.9|3992.9|4003.1|3991.1|0
1615360680000|2021-03-10 07:18:00|4005.6|3993.6|4004.1|3992.1|4005.6|3993.6|4004.1|3992.1|0
1615360690000|2021-03-10 07:18:10|4003.8|3991.8|4002.8|3990.8|4004.1|3992.1|4002.8|3990.8|0
1615360700000|2021-03-10 07:18:20|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|0
1615360710000|2021-03-10 07:18:30|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|0
1615360720000|2021-03-10 07:18:40|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|0
1615360740000|2021-03-10 07:19:00|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|0
1615360750000|2021-03-10 07:19:10|4002.6|3990.6|4002.3|3990.3|4002.6|3990.6|4002.3|3990.3|0
1615360760000|2021-03-10 07:19:20|4002|3990|4001.8|3989.8|4002|3990|4001.8|3989.8|0
1615360820000|2021-03-10 07:20:20|4001.5|3989.5|4000.5|3988.5|4001.5|3989.5|4000.5|3988.5|0
1615360830000|2021-03-10 07:20:30|4000.8|3988.8|4000.8|3988.8|4000.8|3988.8|4000.8|3988.8|0
1615360850000|2021-03-10 07:20:50|4000.5|3988.5|3999.5|3987.5|4000.5|3988.5|3999.5|3987.5|3
1615360860000|2021-03-10 07:21:00|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|0
1615360870000|2021-03-10 07:21:10|||||||||2
1615360880000|2021-03-10 07:21:20|3998.7|3986.7|3998|3986|3998.7|3986.7|3998|3986|1
1615360890000|2021-03-10 07:21:30|3998.5|3986.5|3998.2|3986.2|3998.5|3986.5|3997.5|3985.5|2
1615360900000|2021-03-10 07:21:40|3998|3986|3997.2|3985.2|3998|3986|3997.2|3985.2|1
1615360910000|2021-03-10 07:21:50|3997.5|3985.5|3997.7|3985.7|3998.2|3986.2|3997.2|3985.2|0
1615360920000|2021-03-10 07:22:00|3998|3986|3998.2|3986.2|3998.2|3986.2|3998|3986|1
1615360940000|2021-03-10 07:22:20|3998|3986|3998|3986|3998|3986|3998|3986|0
1615360950000|2021-03-10 07:22:30|3997.2|3985.2|3996.7|3984.7|3997.2|3985.2|3995.5|3983.5|13
1615360960000|2021-03-10 07:22:40|3997|3985|3997|3985|3997|3985|3996|3984|0
1615360970000|2021-03-10 07:22:50|3997.7|3985.7|3998.7|3986.7|3998.7|3986.7|3997.5|3985.5|0
1615360980000|2021-03-10 07:23:00|3999.5|3987.5|3998.5|3986.5|4002.3|3988.8|3998.5|3986.3|0
1615361010000|2021-03-10 07:23:30|3999.3|3987.3|3999.3|3987.3|3999.5|3987.5|3999.3|3987.3|3
1615361020000|2021-03-10 07:23:40|3999.5|3987.5|4000.1|3988.1|4000.1|3988.1|3999.5|3987.5|0
1615361030000|2021-03-10 07:23:50|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1615361040000|2021-03-10 07:24:00|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|0
1615361050000|2021-03-10 07:24:10|4001.1|3989.1|4001.1|3989.1|4001.1|3989.1|4001.1|3989.1|0
1615361090000|2021-03-10 07:24:50|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|0
1615361100000|2021-03-10 07:25:00|4001.8|3989.8|4002.8|3990.8|4002.8|3990.8|4001.8|3989.8|0
1615361120000|2021-03-10 07:25:20|4003.3|3991.3|4003.6|3991.6|4003.6|3991.6|4003.3|3991.3|0
1615361130000|2021-03-10 07:25:30|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|0
1615361140000|2021-03-10 07:25:40|4003.1|3991.1|4003.3|3991.3|4003.3|3991.3|4003.1|3991.1|0
1615361160000|2021-03-10 07:26:00|4003.6|3991.6|4006.1|3994.1|4006.4|3994.4|4003.6|3991.6|0
1615361180000|2021-03-10 07:26:20|4006.4|3994.4|4007.4|3995.4|4007.4|3995.4|4006.4|3994.4|0
1615361190000|2021-03-10 07:26:30|4008.9|3996.9|4007.8|3995.8|4009.4|3997.4|4007.1|3995.1|71
1615361200000|2021-03-10 07:26:40|4008.1|3996.1|4008.9|3996.9|4008.9|3996.9|4008.1|3996.1|0
1615361210000|2021-03-10 07:26:50|4007.8|3995.8|4007.6|3995.6|4007.8|3995.8|4006.8|3994.8|0
1615361220000|2021-03-10 07:27:00|4006.8|3994.8|4006.1|3994.1|4006.8|3994.8|4006.1|3994.1|0
1615361260000|2021-03-10 07:27:40|4005.3|3993.3|4004.8|3992.8|4005.3|3993.3|4004.8|3992.8|0
1615361270000|2021-03-10 07:27:50|4005.1|3993.1|4005.1|3993.1|4005.1|3993.1|4005.1|3993.1|0
1615361280000|2021-03-10 07:28:00|4006|3994|4005.5|3993.5|4006|3994|4005.5|3993.5|2
1615361300000|2021-03-10 07:28:20|4005|3993|4004.3|3992.3|4005.5|3993.5|4004.3|3992.3|0
1615361310000|2021-03-10 07:28:30|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1615361320000|2021-03-10 07:28:40|4004.3|3992.3|4004.3|3992.3|4004.3|3992.3|4004.3|3992.3|0
1615361330000|2021-03-10 07:28:50|4005|3993|4009|3997|4009|3997|4005|3993|0
1615361340000|2021-03-10 07:29:00|4008.5|3996.5|4006.5|3994.5|4008.5|3996.5|4006.5|3994.5|0
1615361350000|2021-03-10 07:29:10|4007|3995|4007.5|3995.5|4007.5|3995.5|4007|3995|0
1615361400000|2021-03-10 07:30:00|4007|3995|4006.7|3994.7|4007.3|3995.3|4006.7|3994.7|0
1615361420000|2021-03-10 07:30:20|4006.3|3994.3|4002.3|3990.3|4006.3|3994.3|4002|3990|0
1615361430000|2021-03-10 07:30:30|4002|3990|4002.3|3990.3|4002.3|3990.3|4002|3990|0
1615361440000|2021-03-10 07:30:40|4002|3990|4001.5|3989.5|4002|3990|4001.5|3989.5|0
1615361450000|2021-03-10 07:30:50|4001.8|3989.8|4002|3990|4002|3990|4001.8|3989.8|0
1615361460000|2021-03-10 07:31:00|4001.8|3989.8|4001.7|3989.7|4001.8|3989.8|4001.5|3989.5|0
1615361470000|2021-03-10 07:31:10|4002|3990|4002.3|3990.3|4002.3|3990.3|4002|3990|0
1615361490000|2021-03-10 07:31:30|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|0
1615361500000|2021-03-10 07:31:40|4002.5|3990.5|4005.2|3993.2|4005.2|3993.2|4002.5|3990.5|0
1615361510000|2021-03-10 07:31:50|4005|3993|4004.7|3992.7|4005|3993|4004.7|3992.7|0
1615361520000|2021-03-10 07:32:00|4005|3993|4005|3993|4005.3|3993.3|4005|3993|0
1615361540000|2021-03-10 07:32:20|4004.5|3992.5|4004.2|3992.2|4004.5|3992.5|4004.2|3992.2|0
1615361560000|2021-03-10 07:32:40|4004|3992|4004|3992|4004|3992|4004|3992|0
1615361600000|2021-03-10 07:33:20|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|4004|3992|0
1615361640000|2021-03-10 07:34:00|4004|3992|4004|3992|4004|3992|4004|3992|0
1615361660000|2021-03-10 07:34:20|4004.8|3992.8|4006|3994|4006|3994|4004.8|3992.8|0
1615361670000|2021-03-10 07:34:30|4007|3995|4007.5|3995.5|4007.5|3995.5|4007|3995|4
1615361680000|2021-03-10 07:34:40|4008.2|3996.2|4009.5|3997.5|4009.8|3997.8|4008.2|3996.2|6
1615361690000|2021-03-10 07:34:50|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|4009.8|3997.8|0
1615361700000|2021-03-10 07:35:00|4009.5|3997.5|4008.3|3996.3|4009.5|3997.5|4008.3|3996.3|0
1615361710000|2021-03-10 07:35:10|4008.5|3996.5|4006.5|3994.5|4008.5|3996.5|4006.5|3994.5|0
1615361720000|2021-03-10 07:35:20|4006|3994|4006|3994|4006|3994|4006|3994|0
1615361730000|2021-03-10 07:35:30|4006.2|3994.2|4003.2|3991.2|4006.2|3994.2|4003.2|3991.2|3
1615361740000|2021-03-10 07:35:40|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|0
1615361750000|2021-03-10 07:35:50|4003.2|3991.2|4001.5|3989.5|4003.2|3991.2|4001.2|3989.2|0
1615361760000|2021-03-10 07:36:00|4001.7|3989.7|4000.5|3988.5|4001.7|3989.7|4000.5|3988.5|0
1615361770000|2021-03-10 07:36:10|4000.2|3988.2|3999.5|3987.5|4000.2|3988.2|3999.5|3987.5|0
1615361780000|2021-03-10 07:36:20|3999.7|3987.7|3999.5|3987.5|4000|3988|3999.5|3987.5|0
1615361790000|2021-03-10 07:36:30|3999.7|3987.7|4000.2|3988.2|4000.2|3988.2|3999.7|3987.7|0
1615361800000|2021-03-10 07:36:40|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|0
1615361810000|2021-03-10 07:36:50|4001|3989|4004.8|3992.8|4004.8|3992.8|4001|3989|0
1615361820000|2021-03-10 07:37:00|4005|3993|4005.3|3993.3|4005.3|3993.3|4005|3993|0
1615361830000|2021-03-10 07:37:10|4005|3993|4005|3993|4005|3993|4005|3993|0
1615361850000|2021-03-10 07:37:30|4006|3994|4006.8|3994.8|4006.8|3994.8|4006|3994|0
1615361860000|2021-03-10 07:37:40|4007|3995|4007|3995|4007|3995|4007|3995|0
1615361870000|2021-03-10 07:37:50|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1615361880000|2021-03-10 07:38:00|4008.8|3996.8|4007.2|3995.2|4008.8|3996.8|4007.2|3995.2|4
1615361890000|2021-03-10 07:38:10|4007|3995|4004.5|3992.5|4007|3995|4004.5|3992.5|0
1615361900000|2021-03-10 07:38:20|4005|3993|4005.5|3993.5|4005.5|3993.5|4005|3993|0
1615361910000|2021-03-10 07:38:30|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|0
1615361920000|2021-03-10 07:38:40|4005.5|3993.5|4004.4|3992.4|4005.5|3993.5|4004.4|3992.4|0
1615361930000|2021-03-10 07:38:50|4002.9|3990.9|4002.9|3990.9|4002.9|3990.9|4002.9|3990.9|0
1615361940000|2021-03-10 07:39:00|4002.5|3990.5|4001.5|3989.5|4002.5|3990.5|4001.5|3989.5|0
1615361960000|2021-03-10 07:39:20|4002.3|3990.3|4000.5|3988.5|4002.3|3990.3|4000.5|3988.5|1
1615361970000|2021-03-10 07:39:30|||||||||1
1615361990000|2021-03-10 07:39:50|4002.8|3990.8|4003.5|3991.5|4003.5|3991.5|4002.8|3990.8|8
1615362000000|2021-03-10 07:40:00|4002.5|3990.5|4001.5|3989.5|4002.5|3990.5|4001.5|3989.5|0
1615362010000|2021-03-10 07:40:10|4001.8|3989.8|4002.5|3990.5|4002.5|3990.5|4001.8|3989.8|10
1615362020000|2021-03-10 07:40:20|4003|3991|4003.5|3991.5|4004|3992|4003|3991|2
1615362030000|2021-03-10 07:40:30|4003.3|3991.3|4002|3990|4003.3|3991.3|4002|3990|0
1615362040000|2021-03-10 07:40:40|4001.8|3989.8|4001|3989|4001.8|3989.8|4001|3989|0
1615362050000|2021-03-10 07:40:50|4001.8|3989.8|4002.5|3990.5|4002.5|3990.5|4001.8|3989.8|0
1615362070000|2021-03-10 07:41:10|4002.8|3990.8|4002|3990|4002.8|3990.8|4002|3990|8
1615362080000|2021-03-10 07:41:20|4001.5|3989.5|4002.5|3990.5|4002.8|3990.8|4001.5|3989.5|1
1615362120000|2021-03-10 07:42:00|4002|3990|3998.2|3986.2|4002|3990|3998.2|3986.2|39
1615362140000|2021-03-10 07:42:20|3998.5|3986.5|3998.5|3986.5|3998.7|3986.7|3998.5|3986.5|0
1615362150000|2021-03-10 07:42:30|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998|3986|0
1615362160000|2021-03-10 07:42:40|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|0
1615362220000|2021-03-10 07:43:40|3998.3|3986.3|3997.8|3985.8|3998.3|3986.3|3997.8|3985.8|0
1615362230000|2021-03-10 07:43:50|3997.5|3985.5|3998|3986|3998|3986|3997.5|3985.5|0
1615362240000|2021-03-10 07:44:00|3999.1|3987.1|4001|3989|4001|3989|3999.1|3987.1|10
1615362250000|2021-03-10 07:44:10|4001.8|3989.8|4001.3|3989.3|4001.8|3989.8|4001.3|3989.3|7
1615362260000|2021-03-10 07:44:20|4002.4|3990.4|4002.1|3990.1|4002.6|3990.6|4001.8|3989.8|0
1615362270000|2021-03-10 07:44:30|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|0
1615362280000|2021-03-10 07:44:40|4001.3|3989.3|4000.8|3988.8|4001.3|3989.3|4000.8|3988.8|0
1615362290000|2021-03-10 07:44:50|4000.6|3988.6|4001|3989|4001|3989|4000.6|3988.6|1
1615362300000|2021-03-10 07:45:00|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|4001|3989|0
1615362310000|2021-03-10 07:45:10|4001|3989|4000.7|3988.7|4001|3989|4000.7|3988.7|0
1615362330000|2021-03-10 07:45:30|4001|3989|4001|3989|4001|3989|4001|3989|0
1615362340000|2021-03-10 07:45:40|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|0
1615362350000|2021-03-10 07:45:50|4000.5|3988.5|4000|3988|4000.5|3988.5|4000|3988|0
1615362360000|2021-03-10 07:46:00|4000.7|3988.7|4001|3989|4001|3989|4000.7|3988.7|0
1615362370000|2021-03-10 07:46:10|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|0
1615362380000|2021-03-10 07:46:20|4000|3988|3997.4|3985.4|4000|3988|3997.4|3985.4|5
1615362390000|2021-03-10 07:46:30|3997.1|3985.1|3996.9|3984.9|3997.1|3985.1|3996.9|3984.9|3
1615362400000|2021-03-10 07:46:40|3997.1|3985.1|3997.4|3985.4|3997.4|3985.4|3997.1|3985.1|2
1615362410000|2021-03-10 07:46:50|3997.1|3985.1|3995.9|3983.9|3997.1|3985.1|3995.9|3983.9|46
1615362420000|2021-03-10 07:47:00|3996.1|3984.1|3996.4|3984.4|3996.4|3984.4|3996.1|3984.1|4
1615362430000|2021-03-10 07:47:10|3996.6|3984.6|3996.4|3984.4|3996.6|3984.6|3996.4|3984.4|0
1615362440000|2021-03-10 07:47:20|3995.9|3983.9|3997.1|3985.1|3997.1|3985.1|3995.9|3983.9|0
1615362450000|2021-03-10 07:47:30|3996.6|3984.6|3996.6|3984.6|3996.6|3984.6|3996.6|3984.6|0
1615362460000|2021-03-10 07:47:40|3997.2|3985.2|3997.4|3985.4|3997.4|3985.4|3997.2|3985.2|0
1615362480000|2021-03-10 07:48:00|3997.1|3985.1|3996.1|3984.1|3997.1|3985.1|3996.1|3984.1|0
1615362490000|2021-03-10 07:48:10|3996.4|3984.4|3995.6|3983.6|3996.4|3984.4|3995.6|3983.6|0
1615362510000|2021-03-10 07:48:30|3996.2|3984.2|3996.1|3984.1|3996.4|3984.4|3996.1|3984.1|0
1615362520000|2021-03-10 07:48:40|3996.4|3984.4|3997.2|3985.2|3997.2|3985.2|3996.4|3984.4|0
1615362550000|2021-03-10 07:49:10|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|0
1615362560000|2021-03-10 07:49:20|3997.9|3985.9|3998.4|3986.4|3998.4|3986.4|3997.9|3985.9|0
1615362570000|2021-03-10 07:49:30|3998.2|3986.2|3997.7|3985.7|3998.2|3986.2|3997.7|3985.7|0
1615362580000|2021-03-10 07:49:40|3996.9|3984.9|3996.1|3984.1|3996.9|3984.9|3996.1|3984.1|0
1615362600000|2021-03-10 07:50:00|3995.9|3983.9|3998.2|3986.2|3998.2|3986.2|3995.9|3983.9|0
1615362610000|2021-03-10 07:50:10|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|0
1615362630000|2021-03-10 07:50:30|3998.2|3986.2|3997.9|3985.9|3998.2|3986.2|3997.9|3985.9|0
1615362640000|2021-03-10 07:50:40|3997.7|3985.7|3997.7|3985.7|3997.7|3985.7|3997.1|3985.1|0
1615362660000|2021-03-10 07:51:00|3997.4|3985.4|3996.6|3984.6|3997.4|3985.4|3996.6|3984.6|0
1615362700000|2021-03-10 07:51:40|3996.4|3984.4|3995.9|3983.9|3996.4|3984.4|3995.9|3983.9|0
1615362710000|2021-03-10 07:51:50|3996.7|3984.7|3997.4|3985.4|3997.4|3985.4|3996.7|3984.7|0
1615362720000|2021-03-10 07:52:00|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1615362730000|2021-03-10 07:52:10|3993.6|3981.6|3994.4|3982.4|3994.4|3982.4|3993.6|3981.6|5
1615362740000|2021-03-10 07:52:20|3993.9|3981.9|3994.1|3982.1|3994.1|3982.1|3993.6|3981.6|0
1615362750000|2021-03-10 07:52:30|3993.9|3981.9|3992.1|3980.1|3993.9|3981.9|3992.1|3980.1|0
1615362760000|2021-03-10 07:52:40|3992.9|3980.9|3993.9|3981.9|3994.1|3982.1|3992.3|3980.3|0
1615362770000|2021-03-10 07:52:50|3993.1|3981.1|3992.9|3980.9|3994.1|3982.1|3992.6|3980.6|7
1615362780000|2021-03-10 07:53:00|3993.1|3981.1|3993.1|3981.1|3993.1|3981.1|3992.8|3980.8|0
1615362790000|2021-03-10 07:53:10|3993.6|3981.6|3995.1|3983.1|3995.1|3983.1|3993.6|3981.6|0
1615362800000|2021-03-10 07:53:20|3995.4|3983.4|3996.4|3984.4|3996.4|3984.4|3995.1|3983.1|0
1615362810000|2021-03-10 07:53:30|3995.6|3983.6|3995.4|3983.4|3995.6|3983.6|3994.4|3982.4|0
1615362820000|2021-03-10 07:53:40|3995.1|3983.1|3994.6|3982.6|3995.1|3983.1|3994.3|3982.3|0
1615362830000|2021-03-10 07:53:50|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|1
1615362840000|2021-03-10 07:54:00|3995.6|3983.6|3995.9|3983.9|3996.4|3984.4|3995.6|3983.6|1
1615362850000|2021-03-10 07:54:10|3996.1|3984.1|3995.6|3983.6|3996.1|3984.1|3995.6|3983.6|0
1615362860000|2021-03-10 07:54:20|3995.9|3983.9|3996.4|3984.4|3996.4|3984.4|3995.9|3983.9|0
1615362880000|2021-03-10 07:54:40|3996.1|3984.1|3995.3|3983.3|3996.1|3984.1|3995.3|3983.3|1
1615362890000|2021-03-10 07:54:50|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|0
1615362900000|2021-03-10 07:55:00|3996.1|3984.1|4000.2|3988.2|4000.2|3988.2|3996.1|3984.1|5
1615362910000|2021-03-10 07:55:10|3997.9|3985.9|3999.4|3987.4|3999.4|3987.4|3997.1|3985.1|1
1615362930000|2021-03-10 07:55:30|3999.7|3987.7|4000|3988|4000|3988|3999.7|3987.7|0
1615362940000|2021-03-10 07:55:40|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|0
1615362950000|2021-03-10 07:55:50|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.2|3988.2|0
1615362960000|2021-03-10 07:56:00|4000.2|3988.2|4001.5|3989.5|4001.5|3989.5|4000.2|3988.2|0
1615362970000|2021-03-10 07:56:10|4002|3990|4002.2|3990.2|4003.5|3991.5|4002|3990|0
1615362980000|2021-03-10 07:56:20|4002|3990|4001|3989|4002|3990|4000.4|3988.4|0
1615363000000|2021-03-10 07:56:40|4000.7|3988.7|4000.2|3988.2|4001|3989|4000.2|3988.2|0
1615363020000|2021-03-10 07:57:00|4000.7|3988.7|4001.2|3989.2|4001.2|3989.2|4000.7|3988.7|0
1615363040000|2021-03-10 07:57:20|4001.5|3989.5|4002.2|3990.2|4002.2|3990.2|4001.5|3989.5|0
1615363050000|2021-03-10 07:57:30|4002|3990|4002|3990|4002|3990|4002|3990|0
1615363060000|2021-03-10 07:57:40|4002.2|3990.2|4002|3990|4002.2|3990.2|4002|3990|0
1615363070000|2021-03-10 07:57:50|4001.7|3989.7|4002|3990|4002|3990|4001.7|3989.7|0
1615363080000|2021-03-10 07:58:00|4002.2|3990.2|4000.7|3988.7|4002.2|3990.2|4000.7|3988.7|0
1615363090000|2021-03-10 07:58:10|3999.9|3987.9|4000.4|3988.4|4000.4|3988.4|3999.9|3987.9|0
1615363100000|2021-03-10 07:58:20|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|0
1615363120000|2021-03-10 07:58:40|4001|3989|4001|3989|4001|3989|4001|3989|0
1615363130000|2021-03-10 07:58:50|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|0
1615363140000|2021-03-10 07:59:00|4000.4|3988.4|3998.9|3986.9|4000.4|3988.4|3998.9|3986.9|0
1615363150000|2021-03-10 07:59:10|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|0
1615363160000|2021-03-10 07:59:20|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1615363170000|2021-03-10 07:59:30|3998|3986|3998|3986|3998|3986|3998|3986|0
1615363190000|2021-03-10 07:59:50|3998.2|3986.2|3998.5|3986.5|3998.5|3986.5|3998.2|3986.2|0
1615363200000|2021-03-10 08:00:00|3998.7|3986.7|3999|3987|3999|3987|3998.7|3986.7|0
1615363210000|2021-03-10 08:00:10|4000|3988|3999.7|3987.7|4000|3988|3999.7|3987.7|0
1615363220000|2021-03-10 08:00:20|3999.5|3987.5|3998.7|3986.7|3999.5|3987.5|3998.7|3986.7|0
1615363240000|2021-03-10 08:00:40|3999|3987|4000.9|3988.9|4002|3990|3999|3987|3
1615363260000|2021-03-10 08:01:00|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|4001.4|3989.4|1
1615363270000|2021-03-10 08:01:10|4001.9|3989.9|4002.9|3990.9|4002.9|3990.9|4001.9|3989.9|1
1615363280000|2021-03-10 08:01:20|4003.4|3991.4|4005.5|3993.5|4005.5|3993.5|4003.4|3991.4|0
1615363290000|2021-03-10 08:01:30|4006|3994|4009.3|3997.3|4009.3|3997.3|4006|3994|11
1615363300000|2021-03-10 08:01:40|4009.2|3997.2|4010.7|3998.7|4011.8|3999.8|4009.2|3997.2|0
1615363310000|2021-03-10 08:01:50|4011|3999|4010.7|3998.7|4011|3999|4010.7|3998.7|0
1615363320000|2021-03-10 08:02:00|4010.5|3998.5|4011|3999|4011|3999|4010.5|3998.5|0
1615363330000|2021-03-10 08:02:10|4011.8|3999.8|4007.9|3995.9|4011.8|3999.8|4007.9|3995.9|0
1615363340000|2021-03-10 08:02:20|4007.5|3995.5|4006.4|3994.4|4007.5|3995.5|4006.2|3994.2|0
1615363350000|2021-03-10 08:02:30|4006.7|3994.7|4006.7|3994.7|4006.7|3994.7|4006.7|3994.7|0
1615363360000|2021-03-10 08:02:40|4007|3995|4007|3995|4007|3995|4007|3995|0
1615363370000|2021-03-10 08:02:50|4006.5|3994.5|4005.7|3993.7|4006.5|3994.5|4005.7|3993.7|0
1615363380000|2021-03-10 08:03:00|4006.2|3994.2|4006.4|3994.4|4006.4|3994.4|4006.2|3994.2|0
1615363390000|2021-03-10 08:03:10|4006.9|3994.9|4003.9|3991.9|4007.4|3995.4|4003.9|3991.9|1
1615363400000|2021-03-10 08:03:20|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|0
1615363410000|2021-03-10 08:03:30|4006.2|3994.2|4004.7|3992.7|4006.2|3994.2|4004.7|3992.7|0
1615363420000|2021-03-10 08:03:40|4004.9|3992.9|4005.7|3993.7|4005.7|3993.7|4004.9|3992.9|0
1615363430000|2021-03-10 08:03:50|4005.9|3993.9|4005.2|3993.2|4006.2|3994.2|4004.7|3992.7|0
1615363440000|2021-03-10 08:04:00|4005.9|3993.9|4007.5|3995.5|4007.5|3995.5|4005.9|3993.9|0
1615363450000|2021-03-10 08:04:10|4007|3995|4006.2|3994.2|4007|3995|4006.2|3994.2|0
1615363460000|2021-03-10 08:04:20|4007|3995|4006.7|3994.7|4007|3995|4006.7|3994.7|0
1615363470000|2021-03-10 08:04:30|4006.5|3994.5|4006.7|3994.7|4006.7|3994.7|4006.2|3994.2|0
1615363480000|2021-03-10 08:04:40|4006.2|3994.2|4006.2|3994.2|4006.7|3994.7|4006.2|3994.2|0
1615363500000|2021-03-10 08:05:00|4005.7|3993.7|4005.4|3993.4|4005.7|3993.7|4005.4|3993.4|0
1615363520000|2021-03-10 08:05:20|4004.2|3992.2|4004.5|3992.5|4004.5|3992.5|4003.2|3991.2|0
1615363530000|2021-03-10 08:05:30|4004.2|3992.2|4003.4|3991.4|4004.2|3992.2|4003.4|3991.4|0
1615363540000|2021-03-10 08:05:40|4003.2|3991.2|4003.4|3991.4|4003.4|3991.4|4002.2|3990.2|0
1615363550000|2021-03-10 08:05:50|4003.2|3991.2|4003.7|3991.7|4003.7|3991.7|4003.2|3991.2|0
1615363560000|2021-03-10 08:06:00|4003.9|3991.9|4005.9|3993.9|4005.9|3993.9|4003.9|3991.9|0
1615363570000|2021-03-10 08:06:10|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|0
1615363580000|2021-03-10 08:06:20|4005.9|3993.9|4005.9|3993.9|4005.9|3993.9|4005.9|3993.9|0
1615363610000|2021-03-10 08:06:50|4005.7|3993.7|4003.7|3991.7|4005.7|3993.7|4003.7|3991.7|16
1615363620000|2021-03-10 08:07:00|4002.2|3990.2|4002.5|3990.5|4002.5|3990.5|4002|3990|2
1615363630000|2021-03-10 08:07:10|4002.9|3990.9|4003.5|3991.5|4003.5|3991.5|4002.9|3990.9|2
1615363640000|2021-03-10 08:07:20|4002.9|3990.9|4002|3990|4002.9|3990.9|4002|3990|0
1615363650000|2021-03-10 08:07:30|4001.7|3989.7|4002.2|3990.2|4002.5|3990.5|4001.7|3989.7|0
1615363660000|2021-03-10 08:07:40|4002.5|3990.5|4002.2|3990.2|4002.5|3990.5|4001.5|3989.5|5
1615363670000|2021-03-10 08:07:50|4002|3990|4001.5|3989.5|4002.5|3990.5|4001.5|3989.5|1
1615363680000|2021-03-10 08:08:00|4001.7|3989.7|4004.7|3992.7|4004.7|3992.7|4001.7|3989.7|7
1615363690000|2021-03-10 08:08:10|4006.2|3994.2|4009.7|3997.7|4009.7|3997.7|4006.2|3994.2|7
1615363700000|2021-03-10 08:08:20|4009.4|3997.4|4000.7|3988.7|4013.9|4001.9|4000.7|3988.7|17
1615363710000|2021-03-10 08:08:30|4000|3988|4000.2|3988.2|4000.7|3988.7|3999.4|3987.4|7
1615363720000|2021-03-10 08:08:40|3999.9|3987.9|3996.9|3984.9|4000.9|3988.9|3996.9|3984.9|35
1615363730000|2021-03-10 08:08:50|3997.1|3985.1|3998.5|3986.5|3998.5|3986.5|3996.1|3984.1|16
1615363740000|2021-03-10 08:09:00|3998.8|3986.8|4000.4|3988.4|4000.4|3988.4|3997.5|3985.5|20
1615363750000|2021-03-10 08:09:10|4000.1|3988.1|4000.6|3988.6|4000.6|3988.6|4000.1|3988.1|1
1615363760000|2021-03-10 08:09:20|4000.4|3988.4|4000.4|3988.4|4000.6|3988.6|4000.4|3988.4|7
1615363770000|2021-03-10 08:09:30|4000.1|3988.1|4002.1|3990.1|4002.1|3990.1|3999.8|3987.8|7
1615363780000|2021-03-10 08:09:40|3998.9|3982.9|3993.3|3981.3|3998.9|3986.9|3993.3|3981.3|5
1615363790000|2021-03-10 08:09:50|3994.1|3982.1|3992.6|3980.6|3994.8|3982.8|3992.6|3980.6|20
1615363800000|2021-03-10 08:10:00|3992.8|3980.8|3992.6|3980.6|3992.8|3980.8|3992.6|3980.6|0
1615363810000|2021-03-10 08:10:10|3992.3|3980.3|3991.5|3979.5|3992.3|3980.3|3991.5|3979.5|0
1615363820000|2021-03-10 08:10:20|3991.8|3979.8|3993.8|3981.8|3993.8|3981.8|3991.6|3979.6|0
1615363830000|2021-03-10 08:10:30|3994.1|3982.1|3994.3|3982.3|3994.6|3982.6|3994.1|3982.1|0
1615363840000|2021-03-10 08:10:40|3995.3|3983.3|3995.1|3983.1|3995.3|3983.3|3995.1|3983.1|0
1615363850000|2021-03-10 08:10:50|3995.3|3983.3|3997.1|3985.1|3997.1|3985.1|3995.3|3983.3|0
1615363860000|2021-03-10 08:11:00|3997.6|3985.6|3996.8|3984.8|3997.6|3985.6|3996.6|3984.6|0
1615363870000|2021-03-10 08:11:10|3997.1|3985.1|3996.6|3984.6|3997.6|3985.6|3996.6|3984.6|0
1615363880000|2021-03-10 08:11:20|3997.1|3985.1|3998.1|3986.1|3998.1|3986.1|3997.1|3985.1|0
1615363890000|2021-03-10 08:11:30|3997.6|3985.6|4000.3|3988.3|4000.3|3988.3|3997.6|3985.6|0
1615363900000|2021-03-10 08:11:40|4000.9|3988.9|4001.6|3989.6|4001.6|3989.6|4000.6|3988.6|0
1615363920000|2021-03-10 08:12:00|4002.1|3990.1|3999.3|3987.3|4002.1|3990.1|3999.3|3987.3|0
1615363930000|2021-03-10 08:12:10|3998.3|3986.3|3997.6|3985.6|3998.3|3986.3|3997.6|3985.6|0
1615363940000|2021-03-10 08:12:20|3997.3|3985.3|3995.8|3983.8|3997.3|3985.3|3995.8|3983.8|0
1615363950000|2021-03-10 08:12:30|3995.6|3983.6|3995.6|3983.6|3996|3984|3995.6|3983.6|0
1615363960000|2021-03-10 08:12:40|3995.1|3983.1|3994.3|3982.3|3995.1|3983.1|3994.3|3982.3|0
1615363970000|2021-03-10 08:12:50|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|0
1615363980000|2021-03-10 08:13:00|3994.6|3982.6|3994.1|3982.1|3994.6|3982.6|3994.1|3982.1|0
1615363990000|2021-03-10 08:13:10|3994.6|3982.6|3993.8|3981.8|3994.9|3982.9|3993.8|3981.8|0
1615364000000|2021-03-10 08:13:20|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|3993.1|3981.1|0
1615364010000|2021-03-10 08:13:30|3993.1|3981.1|3992.9|3980.9|3993.1|3981.1|3992.3|3980.3|0
1615364020000|2021-03-10 08:13:40|3993.1|3981.1|3992.9|3980.9|3993.4|3981.4|3992.9|3980.9|0
1615364030000|2021-03-10 08:13:50|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.1|3980.1|0
1615364040000|2021-03-10 08:14:00|3992.4|3980.4|3994.6|3982.6|3994.6|3982.6|3992.4|3980.4|0
1615364050000|2021-03-10 08:14:10|3994.4|3982.4|3994.6|3982.6|3994.6|3982.6|3994.4|3982.4|0
1615364060000|2021-03-10 08:14:20|3994.4|3982.4|3993.8|3981.8|3994.4|3982.4|3993.6|3981.6|0
1615364070000|2021-03-10 08:14:30|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|0
1615364080000|2021-03-10 08:14:40|3994.1|3982.1|3994.6|3982.6|3994.6|3982.6|3993.6|3981.6|0
1615364090000|2021-03-10 08:14:50|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|0
1615364100000|2021-03-10 08:15:00|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|0
1615364150000|2021-03-10 08:15:50|3995.4|3983.4|3995.8|3983.8|3995.8|3983.8|3995.4|3983.4|0
1615364160000|2021-03-10 08:16:00|3995.6|3983.6|3996.4|3984.4|3996.4|3984.4|3995.6|3983.6|0
1615364170000|2021-03-10 08:16:10|3996.8|3984.8|3996.6|3984.6|3997.4|3985.4|3996.3|3984.3|0
1615364180000|2021-03-10 08:16:20|3996.9|3984.9|3997.4|3985.4|3997.4|3985.4|3996.9|3984.9|0
1615364190000|2021-03-10 08:16:30|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|0
1615364200000|2021-03-10 08:16:40|||||||||17
1615364230000|2021-03-10 08:17:10|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|3
1615364250000|2021-03-10 08:17:30|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|0
1615364260000|2021-03-10 08:17:40|3998.1|3986.1|3998.4|3986.4|3998.4|3986.4|3998.1|3986.1|1
1615364270000|2021-03-10 08:17:50|3998.6|3986.6|3997.6|3985.6|3998.6|3986.6|3997.6|3985.6|1
1615364280000|2021-03-10 08:18:00|3997.4|3985.4|3995.9|3983.9|3997.4|3985.4|3995.4|3983.4|6
1615364290000|2021-03-10 08:18:10|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|0
1615364310000|2021-03-10 08:18:30|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|0
1615364320000|2021-03-10 08:18:40|3995.6|3983.6|3993.8|3981.8|3995.6|3983.6|3993.8|3981.8|0
1615364330000|2021-03-10 08:18:50|3994.3|3982.3|3994.8|3982.8|3995.4|3983.4|3994.3|3982.3|0
1615364340000|2021-03-10 08:19:00|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.3|3982.3|0
1615364350000|2021-03-10 08:19:10|3994.3|3982.3|3994.1|3982.1|3994.3|3982.3|3994.1|3982.1|0
1615364360000|2021-03-10 08:19:20|3993.1|3981.1|3993.3|3981.3|3993.6|3981.6|3993.1|3981.1|0
1615364370000|2021-03-10 08:19:30|3993.1|3981.1|3993.8|3981.8|3993.8|3981.8|3993|3981|0
1615364380000|2021-03-10 08:19:40|3993.1|3981.1|3993.6|3981.6|3993.6|3981.6|3993.1|3981.1|0
1615364390000|2021-03-10 08:19:50|3994.4|3982.4|3994.6|3982.6|3994.6|3982.6|3994.4|3982.4|0
1615364400000|2021-03-10 08:20:00|3994.8|3982.8|3996.9|3984.9|3996.9|3984.9|3994.8|3982.8|0
1615364410000|2021-03-10 08:20:10|3997.6|3985.6|3997.4|3985.4|3997.6|3985.6|3997.4|3985.4|10
1615364430000|2021-03-10 08:20:30|3997.6|3985.6|3997.9|3985.9|3997.9|3985.9|3997.6|3985.6|0
1615364450000|2021-03-10 08:20:50|3997.6|3985.6|3997.4|3985.4|3997.6|3985.6|3997.4|3985.4|0
1615364460000|2021-03-10 08:21:00|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|3997.6|3985.6|0
1615364470000|2021-03-10 08:21:10|3997.4|3985.4|3997.6|3985.6|3997.6|3985.6|3997.4|3985.4|0
1615364500000|2021-03-10 08:21:40|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|0
1615364520000|2021-03-10 08:22:00|3997.4|3985.4|3994.9|3982.9|3997.4|3985.4|3994.9|3982.9|0
1615364550000|2021-03-10 08:22:30|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|0
1615364570000|2021-03-10 08:22:50|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|0
1615364580000|2021-03-10 08:23:00|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|0
1615364600000|2021-03-10 08:23:20|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1615364620000|2021-03-10 08:23:40|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|0
1615364680000|2021-03-10 08:24:40|3996.1|3984.1|3996.4|3984.4|3996.4|3984.4|3996.1|3984.1|2
1615364690000|2021-03-10 08:24:50|3996.9|3984.9|3997.4|3985.4|3997.4|3985.4|3996.9|3984.9|8
1615364700000|2021-03-10 08:25:00|||||||||9
1615364710000|2021-03-10 08:25:10|||||||||19
1615364720000|2021-03-10 08:25:20|||||||||23
1615364730000|2021-03-10 08:25:30|3997.2|3985.2|3996.6|3984.6|3997.2|3985.2|3996.6|3984.6|11
1615364740000|2021-03-10 08:25:40|3996.1|3984.1|3997.4|3985.4|3997.4|3985.4|3996.1|3984.1|20
1615364750000|2021-03-10 08:25:50|3996.9|3984.9|3997.9|3985.9|3997.9|3985.9|3996.6|3984.6|17
1615364760000|2021-03-10 08:26:00|3997.6|3985.6|3997.4|3985.4|3997.6|3985.6|3997.4|3985.4|3
1615364770000|2021-03-10 08:26:10|3997.1|3985.1|3996.6|3984.6|3997.1|3985.1|3996.6|3984.6|0
1615364790000|2021-03-10 08:26:30|3997.4|3985.4|3998.6|3986.6|3998.6|3986.6|3997.4|3985.4|0
1615364800000|2021-03-10 08:26:40|3999.4|3987.4|4001|3989|4001|3989|3999.4|3987.4|10
1615364810000|2021-03-10 08:26:50|4000.2|3988.2|4000.2|3988.2|4000.5|3988.5|4000.2|3988.2|0
1615364820000|2021-03-10 08:27:00|4000.5|3988.5|4001|3989|4001|3989|4000.5|3988.5|1
1615364830000|2021-03-10 08:27:10|4001.5|3989.5|4001.5|3989.5|4001.5|3989.5|4001.5|3989.5|4
1615364840000|2021-03-10 08:27:20|4001|3989|4001|3989|4001|3989|4001|3989|6
1615364850000|2021-03-10 08:27:30|4001.3|3989.3|4001.5|3989.5|4001.5|3989.5|4001.3|3989.3|0
1615364860000|2021-03-10 08:27:40|4000.8|3988.8|3999.3|3987.3|4000.8|3988.8|3999.3|3987.3|1
1615364870000|2021-03-10 08:27:50|3998.8|3986.8|3999.7|3987.7|3999.8|3987.8|3998.8|3986.8|0
1615364880000|2021-03-10 08:28:00|4000.2|3988.2|4001|3989|4001|3989|4000.2|3988.2|0
1615364890000|2021-03-10 08:28:10|4001.2|3989.2|4002.5|3990.5|4002.5|3990.5|4001.2|3989.2|8
1615364900000|2021-03-10 08:28:20|||||||||7
1615364910000|2021-03-10 08:28:30|||||||||3
1615364920000|2021-03-10 08:28:40|4002|3990|4002|3990|4002|3990|4002|3990|1
1615364930000|2021-03-10 08:28:50|4001.7|3989.7|4000.2|3988.2|4001.7|3989.7|4000.2|3988.2|1
1615364940000|2021-03-10 08:29:00|4000.7|3988.7|4002.5|3990.5|4002.5|3990.5|4000.7|3988.7|13
1615364950000|2021-03-10 08:29:10|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|16
1615364960000|2021-03-10 08:29:20|||||||||1
1615364970000|2021-03-10 08:29:30|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|5
1615364980000|2021-03-10 08:29:40|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|1
1615364990000|2021-03-10 08:29:50|4003|3991|4003|3991|4003|3991|4003|3991|0
1615365000000|2021-03-10 08:30:00|4002.7|3990.7|4003|3991|4003|3991|4002.7|3990.7|0
1615365020000|2021-03-10 08:30:20|4003.2|3991.2|4003.5|3991.5|4003.5|3991.5|4003.2|3991.2|0
1615365030000|2021-03-10 08:30:30|||||||||1
1615365040000|2021-03-10 08:30:40|||||||||1
1615365050000|2021-03-10 08:30:50|4003.3|3991.3|4002.7|3990.7|4003.3|3991.3|4002.5|3990.5|4
1615365060000|2021-03-10 08:31:00|4003|3991|4003.5|3991.5|4003.5|3991.5|4003|3991|0
1615365070000|2021-03-10 08:31:10|||||||||7
1615365080000|2021-03-10 08:31:20|||||||||6
1615365090000|2021-03-10 08:31:30|||||||||10
1615365100000|2021-03-10 08:31:40|4004.5|3992.5|4004.7|3992.7|4004.7|3992.7|4004.5|3992.5|42
1615365110000|2021-03-10 08:31:50|4005|3993|4005|3993|4005.5|3993.5|4004.5|3992.5|16
1615365120000|2021-03-10 08:32:00|4005.2|3993.2|4005.5|3993.5|4005.5|3993.5|4005.2|3993.2|1
1615365130000|2021-03-10 08:32:10|||||||||1
1615365140000|2021-03-10 08:32:20|4005|3993|4005|3993|4005|3993|4005|3993|3
1615365150000|2021-03-10 08:32:30|4004.7|3992.7|4005|3993|4005|3993|4004.7|3992.7|19
1615365160000|2021-03-10 08:32:40|4004.8|3992.8|4003.7|3991.7|4004.8|3992.8|4003.7|3991.7|0
1615365170000|2021-03-10 08:32:50|||||||||3
1615365180000|2021-03-10 08:33:00|4004.7|3992.7|4005|3993|4005.5|3993.5|4004.7|3992.7|1
1615365200000|2021-03-10 08:33:20|||||||||1
1615365210000|2021-03-10 08:33:30|4004.7|3992.7|4006|3994|4006|3994|4004.7|3992.7|4
1615365220000|2021-03-10 08:33:40|4006.9|3994.9|4006.9|3994.9|4006.9|3994.9|4006.9|3994.9|2
1615365230000|2021-03-10 08:33:50|4006.5|3994.5|4009|3997|4009|3997|4006.5|3994.5|0
1615365240000|2021-03-10 08:34:00|4009.4|3997.4|4008|3996|4010|3998|4008|3996|9
1615365250000|2021-03-10 08:34:10|4008.2|3996.2|4008.2|3996.2|4009|3997|4008|3996|0
1615365260000|2021-03-10 08:34:20|4008|3996|4008|3996|4008|3996|4008|3996|0
1615365270000|2021-03-10 08:34:30|4008.2|3996.2|4009|3997|4009|3997|4008.2|3996.2|0
1615365280000|2021-03-10 08:34:40|4008.5|3996.5|4009.7|3997.7|4009.7|3997.7|4008.5|3996.5|0
1615365290000|2021-03-10 08:34:50|4009.2|3997.2|4007.5|3995.5|4009.2|3997.2|4007.5|3995.5|3
1615365300000|2021-03-10 08:35:00|4008|3996|4005.7|3993.7|4008|3996|4005.5|3993.5|40
1615365310000|2021-03-10 08:35:10|4005.5|3993.5|4005.2|3993.2|4005.7|3993.7|4005.2|3993.2|0
1615365320000|2021-03-10 08:35:20|4005|3993|4005.7|3993.7|4005.7|3993.7|4004.7|3992.7|0
1615365330000|2021-03-10 08:35:30|4006.2|3994.2|4006.7|3994.7|4006.7|3994.7|4006|3994|0
1615365340000|2021-03-10 08:35:40|4006.5|3994.5|4004.2|3992.2|4006.5|3994.5|4004.2|3992.2|0
1615365350000|2021-03-10 08:35:50|4003.7|3991.7|4002.7|3990.7|4003.7|3991.7|4002.7|3990.7|0
1615365360000|2021-03-10 08:36:00|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|0
1615365370000|2021-03-10 08:36:10|4002.7|3990.7|4003.2|3991.2|4003.2|3991.2|4002.7|3990.7|0
1615365380000|2021-03-10 08:36:20|4003|3991|4002.7|3990.7|4003.2|3991.2|4002.7|3990.7|0
1615365390000|2021-03-10 08:36:30|4003|3991|4003.2|3991.2|4003.2|3991.2|4003|3991|0
1615365400000|2021-03-10 08:36:40|4003|3991|4002.7|3990.7|4003|3991|4002.7|3990.7|0
1615365410000|2021-03-10 08:36:50|4001.2|3989.2|3998.7|3986.7|4001.2|3989.2|3998.7|3986.7|0
1615365420000|2021-03-10 08:37:00|3999.7|3987.7|4001|3989|4001.2|3989.2|3999.7|3987.7|0
1615365430000|2021-03-10 08:37:10|4000.7|3988.7|4000.2|3988.2|4000.7|3988.7|4000.2|3988.2|0
1615365440000|2021-03-10 08:37:20|4001.2|3989.2|4003.2|3991.2|4003.7|3991.7|4001.2|3989.2|0
1615365450000|2021-03-10 08:37:30|4002|3990|4000.7|3988.7|4002|3990|4000.7|3988.7|1
1615365460000|2021-03-10 08:37:40|4000.5|3988.5|4001|3989|4001|3989|4000.5|3988.5|0
1615365480000|2021-03-10 08:38:00|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|0
1615365490000|2021-03-10 08:38:10|4001.5|3989.5|4001.2|3989.2|4001.5|3989.5|4001.2|3989.2|0
1615365530000|2021-03-10 08:38:50|4001.5|3989.5|4002|3990|4002|3990|4001.5|3989.5|0
1615365540000|2021-03-10 08:39:00|4002.2|3990.2|4003.2|3991.2|4003.2|3991.2|4002.2|3990.2|0
1615365560000|2021-03-10 08:39:20|4003.5|3991.5|4005|3993|4005|3993|4003.5|3991.5|0
1615365570000|2021-03-10 08:39:30|4004.2|3992.2|4004.5|3992.5|4004.5|3992.5|4004.2|3992.2|0
1615365590000|2021-03-10 08:39:50|4004.2|3992.2|4004.5|3992.5|4004.5|3992.5|4004.2|3992.2|0
1615365610000|2021-03-10 08:40:10|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|0
1615365630000|2021-03-10 08:40:30|4003.7|3991.7|4003.7|3991.7|4003.7|3991.7|4003.7|3991.7|0
1615365660000|2021-03-10 08:41:00|4003.9|3991.9|4003.9|3991.9|4003.9|3991.9|4003.9|3991.9|0
1615365670000|2021-03-10 08:41:10|4003.7|3991.7|4003.7|3991.7|4003.7|3991.7|4003.4|3991.4|0
1615365680000|2021-03-10 08:41:20|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|0
1615365690000|2021-03-10 08:41:30|4003.2|3991.2|4002.9|3990.9|4003.2|3991.2|4002.9|3990.9|0
1615365700000|2021-03-10 08:41:40|4002.4|3990.4|4000.4|3988.4|4002.4|3990.4|4000.4|3988.4|0
1615365750000|2021-03-10 08:42:30|4000.2|3988.2|3996.4|3984.4|4000.2|3988.2|3996.4|3984.4|0
1615365770000|2021-03-10 08:42:50|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|2
1615365780000|2021-03-10 08:43:00|3998.4|3986.4|3999.9|3987.9|3999.9|3987.9|3998.4|3986.4|0
1615365790000|2021-03-10 08:43:10|3999.6|3987.6|3999.4|3987.4|3999.6|3987.6|3999.4|3987.4|0
1615365800000|2021-03-10 08:43:20|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|0
1615365810000|2021-03-10 08:43:30|3999.6|3987.6|3999.4|3987.4|3999.6|3987.6|3999.4|3987.4|0
1615365820000|2021-03-10 08:43:40|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|0
1615365840000|2021-03-10 08:44:00|3999.4|3987.4|3997.4|3985.4|3999.4|3987.4|3997.4|3985.4|1
1615365860000|2021-03-10 08:44:20|3997.6|3985.6|3997.3|3985.3|3997.6|3985.6|3997.3|3985.3|0
1615365870000|2021-03-10 08:44:30|3997.1|3985.1|3997.3|3985.3|3997.3|3985.3|3997.1|3985.1|0
1615365880000|2021-03-10 08:44:40|3997.6|3985.6|4000.1|3988.1|4000.1|3988.1|3997.6|3985.6|0
1615365890000|2021-03-10 08:44:50|4001.1|3989.1|4001.1|3989.1|4001.1|3989.1|4001.1|3989.1|0
1615365900000|2021-03-10 08:45:00|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|0
1615365910000|2021-03-10 08:45:10|4001.9|3989.9|4001.9|3989.9|4001.9|3989.9|4001.9|3989.9|0
1615365920000|2021-03-10 08:45:20|4002.2|3990.2|4002.2|3990.2|4002.4|3990.4|4002.2|3990.2|0
1615365930000|2021-03-10 08:45:30|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|0
1615365940000|2021-03-10 08:45:40|4001.9|3989.9|4001.9|3989.9|4001.9|3989.9|4001.9|3989.9|0
1615365950000|2021-03-10 08:45:50|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|0
1615365970000|2021-03-10 08:46:10|4002.4|3990.4|4002.4|3990.4|4002.4|3990.4|4002.4|3990.4|0
1615365980000|2021-03-10 08:46:20|4002.6|3990.6|4002.4|3990.4|4002.6|3990.6|4002.1|3990.1|3
1615365990000|2021-03-10 08:46:30|4002.6|3990.6|4003.8|3991.8|4003.8|3991.8|4002.6|3990.6|1
1615366000000|2021-03-10 08:46:40|4003.4|3991.4|4002.9|3990.9|4003.4|3991.4|4002.9|3990.9|3
1615366010000|2021-03-10 08:46:50|4002.6|3990.6|4002.3|3990.3|4002.6|3990.6|4002.3|3990.3|1
1615366020000|2021-03-10 08:47:00|4003.8|3991.8|4004.3|3992.3|4004.3|3992.3|4003.8|3991.8|2
1615366030000|2021-03-10 08:47:10|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|0
1615366060000|2021-03-10 08:47:40|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|0
1615366090000|2021-03-10 08:48:10|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|4002.6|3990.6|0
1615366110000|2021-03-10 08:48:30|4002.3|3990.3|3999.3|3987.3|4002.3|3990.3|3999|3987|4
1615366120000|2021-03-10 08:48:40|3999|3987|3999.6|3987.6|3999.6|3987.6|3998.8|3986.8|0
1615366130000|2021-03-10 08:48:50|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1615366140000|2021-03-10 08:49:00|4000.3|3988.3|4002.1|3990.1|4002.1|3990.1|4000.3|3988.3|0
1615366160000|2021-03-10 08:49:20|4002.3|3990.3|4001.8|3989.8|4002.3|3990.3|4001.8|3989.8|0
1615366170000|2021-03-10 08:49:30|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|0
1615366200000|2021-03-10 08:50:00|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|4002.3|3990.3|0
1615366260000|2021-03-10 08:51:00|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|4002.8|3990.8|0
1615366300000|2021-03-10 08:51:40|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|0
1615366320000|2021-03-10 08:52:00|4003.5|3991.5|4005.5|3993.5|4005.5|3993.5|4003.5|3991.5|0
1615366330000|2021-03-10 08:52:10|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|0
1615366340000|2021-03-10 08:52:20|4006.1|3994.1|4006.1|3994.1|4006.1|3994.1|4006.1|3994.1|0
1615366360000|2021-03-10 08:52:40|4005.8|3993.8|4005.5|3993.5|4005.8|3993.8|4005.5|3993.5|0
1615366370000|2021-03-10 08:52:50|4005|3993|4005|3993|4005|3993|4004.8|3992.8|0
1615366390000|2021-03-10 08:53:10|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|4005.8|3993.8|0
1615366410000|2021-03-10 08:53:30|4005.3|3993.3|4005|3993|4005.3|3993.3|4005|3993|0
1615366430000|2021-03-10 08:53:50|4005.3|3993.3|4005.3|3993.3|4005.3|3993.3|4005|3993|0
1615366440000|2021-03-10 08:54:00|4005|3993|4005|3993|4005.3|3993.3|4005|3993|0
1615366460000|2021-03-10 08:54:20|4005.3|3993.3|4005.3|3993.3|4005.3|3993.3|4005.3|3993.3|0
1615366470000|2021-03-10 08:54:30|4005|3993|4005|3993|4005|3993|4005|3993|0
1615366490000|2021-03-10 08:54:50|4005.3|3993.3|4005.8|3993.8|4005.8|3993.8|4005.3|3993.3|0
1615366520000|2021-03-10 08:55:20|4005|3993|4005|3993|4005|3993|4005|3993|0
1615366530000|2021-03-10 08:55:30|4005.3|3993.3|4005|3993|4005.3|3993.3|4005|3993|0
1615366560000|2021-03-10 08:56:00|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1615366570000|2021-03-10 08:56:10|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|0
1615366580000|2021-03-10 08:56:20|4004.5|3992.5|4004.2|3992.2|4004.5|3992.5|4004.2|3992.2|0
1615366590000|2021-03-10 08:56:30|4005.3|3993.3|4004.8|3992.8|4005.3|3993.3|4004.8|3992.8|0
1615366600000|2021-03-10 08:56:40|4005|3993|4005|3993|4005|3993|4005|3993|0
1615366630000|2021-03-10 08:57:10|4004.2|3992.2|4003.7|3991.7|4004.2|3992.2|4003.7|3991.7|0
1615366640000|2021-03-10 08:57:20|4003.5|3991.5|4003.7|3991.7|4003.7|3991.7|4003.5|3991.5|4
1615366650000|2021-03-10 08:57:30|4004|3992|4003.7|3991.7|4004|3992|4003.7|3991.7|0
1615366660000|2021-03-10 08:57:40|4003.5|3991.5|4002.7|3990.7|4003.5|3991.5|4002.7|3990.7|2
1615366670000|2021-03-10 08:57:50|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|0
1615366680000|2021-03-10 08:58:00|||||||||1
1615366690000|2021-03-10 08:58:10|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|1
1615366710000|2021-03-10 08:58:30|4003|3991|4003|3991|4003|3991|4003|3991|0
1615366720000|2021-03-10 08:58:40|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|1
1615366740000|2021-03-10 08:59:00|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|0
1615366750000|2021-03-10 08:59:10|4004|3992|4004.3|3992.3|4004.3|3992.3|4004|3992|0
1615366780000|2021-03-10 08:59:40|4003.7|3991.7|4003.7|3991.7|4003.7|3991.7|4003.7|3991.7|0
1615366790000|2021-03-10 08:59:50|4004|3992|4004|3992|4004|3992|4004|3992|0
1615366800000|2021-03-10 09:00:00|4004.3|3992.3|4004.3|3992.3|4004.3|3992.3|4004.3|3992.3|0
1615366810000|2021-03-10 09:00:10|4004|3992|4004|3992|4004|3992|4004|3992|0
1615366860000|2021-03-10 09:01:00|4003.7|3991.7|4004|3992|4004|3992|4003.7|3991.7|0
1615366870000|2021-03-10 09:01:10|4004.2|3992.2|4004|3992|4004.2|3992.2|4004|3992|0
1615366880000|2021-03-10 09:01:20|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|0
1615366900000|2021-03-10 09:01:40|4005|3993|4005|3993|4005|3993|4005|3993|0
1615366970000|2021-03-10 09:02:50|4003.3|3991.3|4002.8|3990.8|4003.3|3991.3|4002.8|3990.8|4
1615366980000|2021-03-10 09:03:00|4002.5|3990.5|4004|3992|4004|3992|4002.5|3990.5|1
1615366990000|2021-03-10 09:03:10|4004.5|3992.5|4004.3|3992.3|4004.5|3992.5|4004.3|3992.3|0
1615367000000|2021-03-10 09:03:20|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|4003.5|3991.5|0
1615367020000|2021-03-10 09:03:40|4003.2|3991.2|4001.5|3989.5|4003.2|3991.2|4001.5|3989.5|8
1615367030000|2021-03-10 09:03:50|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|0
1615367040000|2021-03-10 09:04:00|||||||||2
1615367060000|2021-03-10 09:04:20|4000.2|3988.2|4001.5|3989.5|4001.5|3989.5|3999.5|3987.5|6
1615367070000|2021-03-10 09:04:30|4001.7|3989.7|4002|3990|4002|3990|4001.7|3989.7|0
1615367080000|2021-03-10 09:04:40|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|0
1615367090000|2021-03-10 09:04:50|4001.5|3989.5|4001.5|3989.5|4002|3990|4001.5|3989.5|1
1615367100000|2021-03-10 09:05:00|4001.8|3989.8|4003|3991|4003|3991|4001.5|3989.5|0
1615367110000|2021-03-10 09:05:10|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|0
1615367120000|2021-03-10 09:05:20|4003|3991|4002.3|3990.3|4003|3991|4001.5|3989.5|0
1615367130000|2021-03-10 09:05:30|4002|3990|4001.3|3989.3|4002|3990|4001.3|3989.3|0
1615367140000|2021-03-10 09:05:40|4001.5|3989.5|4001.3|3989.3|4001.5|3989.5|4001.3|3989.3|0
1615367150000|2021-03-10 09:05:50|4001.5|3989.5|4001.8|3989.8|4001.8|3989.8|4001.5|3989.5|0
1615367160000|2021-03-10 09:06:00|4002.5|3990.5|4004|3992|4004|3992|4002.5|3990.5|0
1615367170000|2021-03-10 09:06:10|4004.3|3992.3|4004.5|3992.5|4004.5|3992.5|4004.3|3992.3|0
1615367180000|2021-03-10 09:06:20|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|0
1615367190000|2021-03-10 09:06:30|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1615367200000|2021-03-10 09:06:40|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|4004.8|3992.8|0
1615367210000|2021-03-10 09:06:50|4003.8|3991.8|4003.3|3991.3|4003.8|3991.8|4003.3|3991.3|0
1615367240000|2021-03-10 09:07:20|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|1
1615367250000|2021-03-10 09:07:30|4002.8|3990.8|4003|3991|4003|3991|4002.8|3990.8|0
1615367260000|2021-03-10 09:07:40|4003.7|3991.7|4005.3|3993.3|4005.3|3993.3|4003.7|3991.7|1
1615367270000|2021-03-10 09:07:50|4004|3992|4004|3992|4004|3992|4004|3992|8
1615367280000|2021-03-10 09:08:00|4004.5|3992.5|4005.5|3993.5|4005.8|3993.8|4004.5|3992.5|15
1615367300000|2021-03-10 09:08:20|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|4005.7|3993.7|11
1615367310000|2021-03-10 09:08:30|4005.5|3993.5|4005.5|3993.5|4005.5|3993.5|4005.5|3993.5|1
1615367320000|2021-03-10 09:08:40|4006.8|3994.8|4009.5|3997.5|4009.5|3997.5|4006.8|3994.8|4
1615367330000|2021-03-10 09:08:50|4009.8|3997.8|4010.5|3998.5|4010.5|3998.5|4009.8|3997.8|1
1615367340000|2021-03-10 09:09:00|4011.3|3999.3|4011.5|3999.5|4011.5|3999.5|4010.8|3998.8|0
1615367350000|2021-03-10 09:09:10|4012.3|4000.3|4011.5|3999.5|4012.3|4000.3|4011.5|3999.5|0
1615367360000|2021-03-10 09:09:20|4012.3|4000.3|4012.3|4000.3|4012.3|4000.3|4012.3|4000.3|0
1615367370000|2021-03-10 09:09:30|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4
1615367380000|2021-03-10 09:09:40|||||||||3
1615367410000|2021-03-10 09:10:10|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|1
1615367420000|2021-03-10 09:10:20|||||||||1
1615367500000|2021-03-10 09:11:40|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|0
1615367510000|2021-03-10 09:11:50|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|0
1615367520000|2021-03-10 09:12:00|||||||||2
1615367540000|2021-03-10 09:12:20|4012.8|4000.8|4019.8|4007.8|4019.8|4007.8|4012.8|4000.8|35
1615367550000|2021-03-10 09:12:30|4021.3|4009.3|4022.6|4010.6|4023.1|4011.1|4021.3|4009.3|13
1615367560000|2021-03-10 09:12:40|4022.3|4010.3|4022.3|4010.3|4022.8|4010.8|4022.3|4010.3|0
1615367570000|2021-03-10 09:12:50|4022.6|4010.6|4024.3|4012.3|4024.8|4012.8|4022.6|4010.6|3
1615367580000|2021-03-10 09:13:00|4024.6|4012.6|4025.5|4013.5|4026|4014|4024.6|4012.6|3
1615367590000|2021-03-10 09:13:10|4024.3|4012.3|4024.5|4012.5|4024.5|4012.5|4024.3|4012.3|2
1615367600000|2021-03-10 09:13:20|4024.8|4012.8|4025.3|4013.3|4025.3|4013.3|4024.8|4012.8|1
1615367620000|2021-03-10 09:13:40|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|0
1615367630000|2021-03-10 09:13:50|4025.3|4013.3|4025.3|4013.3|4025.3|4013.3|4024.5|4012.5|4
1615367640000|2021-03-10 09:14:00|4025|4013|4024.5|4012.5|4025|4013|4024.5|4012.5|0
1615367650000|2021-03-10 09:14:10|4025.5|4013.5|4025.5|4013.5|4025.8|4013.8|4025.5|4013.5|0
1615367660000|2021-03-10 09:14:20|4025|4013|4024.5|4012.5|4025|4013|4024.5|4012.5|0
1615367690000|2021-03-10 09:14:50|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|3
1615367700000|2021-03-10 09:15:00|4025.3|4013.3|4023.5|4011.5|4025.3|4013.3|4023.5|4011.5|0
1615367710000|2021-03-10 09:15:10|4023|4011|4025|4013|4025|4013|4023|4011|18
1615367720000|2021-03-10 09:15:20|4025.2|4013.2|4025.2|4013.2|4025.2|4013.2|4025.2|4013.2|7
1615367730000|2021-03-10 09:15:30|4026|4014|4026.3|4014.3|4026.3|4014.3|4025.8|4013.8|6
1615367740000|2021-03-10 09:15:40|4026.8|4014.8|4028.8|4016.8|4028.8|4016.8|4026.8|4014.8|14
1615367750000|2021-03-10 09:15:50|4029|4017|4032.8|4020.8|4032.8|4020.8|4029|4017|0
1615367760000|2021-03-10 09:16:00|4033|4021|4033|4021|4033.5|4021.5|4033|4021|0
1615367780000|2021-03-10 09:16:20|4033.8|4021.8|4034|4022|4034.8|4022.8|4033.8|4021.8|0
1615367790000|2021-03-10 09:16:30|4034.2|4022.2|4034.2|4022.2|4034.5|4022.5|4034.2|4022.2|0
1615367800000|2021-03-10 09:16:40|4034.5|4022.5|4034.2|4022.2|4034.5|4022.5|4034.2|4022.2|1
1615367810000|2021-03-10 09:16:50|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|0
1615367820000|2021-03-10 09:17:00|4032.3|4020.3|4031.8|4019.8|4032.3|4020.3|4031.8|4019.8|1
1615367830000|2021-03-10 09:17:10|4031.7|4019.7|4032.5|4020.5|4032.5|4020.5|4031.7|4019.7|0
1615367840000|2021-03-10 09:17:20|4032.2|4020.2|4031.2|4019.2|4032.5|4020.5|4031.2|4019.2|0
1615367850000|2021-03-10 09:17:30|4031.7|4019.7|4031.5|4019.5|4031.7|4019.7|4031.2|4019.2|2
1615367860000|2021-03-10 09:17:40|4032|4020|4032.5|4020.5|4032.5|4020.5|4032|4020|0
1615367870000|2021-03-10 09:17:50|4032.2|4020.2|4032.2|4020.2|4032.2|4020.2|4032.2|4020.2|0
1615367880000|2021-03-10 09:18:00|4032.5|4020.5|4031.7|4019.7|4032.5|4020.5|4031.7|4019.7|0
1615367890000|2021-03-10 09:18:10|4032.2|4020.2|4033.2|4021.2|4033.2|4021.2|4032.2|4020.2|0
1615367900000|2021-03-10 09:18:20|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|0
1615367910000|2021-03-10 09:18:30|4034.7|4022.7|4034.7|4022.7|4035.2|4023.2|4034.2|4022.2|0
1615367920000|2021-03-10 09:18:40|4035|4023|4034.5|4022.5|4035.5|4023.5|4034.5|4022.5|2
1615367930000|2021-03-10 09:18:50|4034.7|4022.7|4035.7|4023.7|4036.2|4024.2|4034.7|4022.7|5
1615367940000|2021-03-10 09:19:00|4035.5|4023.5|4037|4025|4037|4025|4035.5|4023.5|1
1615367950000|2021-03-10 09:19:10|4036.7|4024.7|4035.5|4023.5|4036.7|4024.7|4035.5|4023.5|1
1615367960000|2021-03-10 09:19:20|4037.3|4025.3|4040.5|4028.5|4040.5|4028.5|4037.3|4025.3|11
1615367970000|2021-03-10 09:19:30|4040.3|4028.3|4036.5|4024.5|4040.3|4028.3|4036|4024|2
1615367980000|2021-03-10 09:19:40|4036.7|4024.7|4036.5|4024.5|4037|4025|4036.5|4024.5|0
1615367990000|2021-03-10 09:19:50|4036|4024|4035.7|4023.7|4036|4024|4035.7|4023.7|0
1615368000000|2021-03-10 09:20:00|4036|4024|4038.5|4026.5|4038.7|4026.7|4036|4024|3
1615368010000|2021-03-10 09:20:10|4038.2|4026.2|4038|4026|4038.2|4026.2|4038|4026|1
1615368020000|2021-03-10 09:20:20|4038.2|4026.2|4037.7|4025.7|4038.2|4026.2|4037.7|4025.7|0
1615368030000|2021-03-10 09:20:30|4038.2|4026.2|4038.5|4026.5|4038.7|4026.7|4038.2|4026.2|0
1615368040000|2021-03-10 09:20:40|4038.7|4026.7|4039.2|4027.2|4039.2|4027.2|4038.5|4026.5|0
1615368050000|2021-03-10 09:20:50|4039|4027|4038.7|4026.7|4039|4027|4038.7|4026.7|0
1615368080000|2021-03-10 09:21:20|4038.5|4026.5|4038.5|4026.5|4039|4027|4038.5|4026.5|0
1615368090000|2021-03-10 09:21:30|4041|4029|4041|4029|4041.3|4029.3|4041|4029|10
1615368100000|2021-03-10 09:21:40|4040.5|4028.5|4040.8|4028.8|4040.8|4028.8|4040.5|4028.5|0
1615368110000|2021-03-10 09:21:50|4041|4029|4040|4028|4041.3|4029.3|4040|4028|1
1615368120000|2021-03-10 09:22:00|4040.2|4028.2|4040.5|4028.5|4040.5|4028.5|4040.2|4028.2|0
1615368150000|2021-03-10 09:22:30|4040.8|4028.8|4041.3|4029.3|4041.3|4029.3|4040.8|4028.8|0
1615368160000|2021-03-10 09:22:40|||||||||1
1615368170000|2021-03-10 09:22:50|4040.8|4028.8|4040.5|4028.5|4041.3|4029.3|4040.5|4028.5|0
1615368190000|2021-03-10 09:23:10|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1615368200000|2021-03-10 09:23:20|4041|4029|4041.3|4029.3|4041.3|4029.3|4041|4029|0
1615368210000|2021-03-10 09:23:30|4043.2|4031.2|4042.5|4030.5|4043.2|4031.2|4042.5|4030.5|8
1615368220000|2021-03-10 09:23:40|4042|4030|4042.8|4030.8|4042.8|4030.8|4042|4030|0
1615368230000|2021-03-10 09:23:50|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|0
1615368270000|2021-03-10 09:24:30|4042.7|4030.7|4043.3|4031.3|4043.3|4031.3|4042.7|4030.7|4
1615368280000|2021-03-10 09:24:40|4042.8|4030.8|4042.3|4030.3|4042.8|4030.8|4042.3|4030.3|1
1615368290000|2021-03-10 09:24:50|4041.8|4029.8|4040.5|4028.5|4041.8|4029.8|4040.5|4028.5|0
1615368300000|2021-03-10 09:25:00|4041.3|4029.3|4041|4029|4041.8|4029.8|4041|4029|0
1615368310000|2021-03-10 09:25:10|4041.2|4029.2|4040.5|4028.5|4041.5|4029.5|4040.5|4028.5|0
1615368350000|2021-03-10 09:25:50|||||||||1
1615368380000|2021-03-10 09:26:20|4040.3|4028.3|4040.3|4028.3|4040.3|4028.3|4040.3|4028.3|1
1615368390000|2021-03-10 09:26:30|4040.5|4028.5|4040.5|4028.5|4040.5|4028.5|4040.5|4028.5|1
1615368420000|2021-03-10 09:27:00|4040.3|4028.3|4035.5|4023.5|4040.3|4028.3|4035.5|4023.5|3
1615368430000|2021-03-10 09:27:10|4035|4023|4034.7|4022.7|4035.2|4023.2|4034.7|4022.7|2
1615368440000|2021-03-10 09:27:20|4035|4023|4034.3|4022.3|4035|4023|4034.3|4022.3|5
1615368460000|2021-03-10 09:27:40|4034.8|4022.8|4035|4023|4035|4023|4034.8|4022.8|0
1615368480000|2021-03-10 09:28:00|4035.5|4023.5|4035|4023|4035.5|4023.5|4035|4023|0
1615368490000|2021-03-10 09:28:10|4035.5|4023.5|4034.5|4022.5|4035.5|4023.5|4034.5|4022.5|0
1615368500000|2021-03-10 09:28:20|4035|4023|4034.8|4022.8|4035|4023|4034.8|4022.8|0
1615368510000|2021-03-10 09:28:30|4034.5|4022.5|4034.3|4022.3|4034.5|4022.5|4034.3|4022.3|0
1615368520000|2021-03-10 09:28:40|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|0
1615368530000|2021-03-10 09:28:50|4035.3|4023.3|4035.3|4023.3|4035.3|4023.3|4035.3|4023.3|0
1615368540000|2021-03-10 09:29:00|4035|4023|4034.5|4022.5|4035|4023|4034.5|4022.5|0
1615368550000|2021-03-10 09:29:10|4034.2|4022.2|4030|4018|4034.2|4022.2|4030|4018|1
1615368560000|2021-03-10 09:29:20|4030.2|4018.2|4030.7|4018.7|4030.7|4018.7|4030.2|4018.2|2
1615368570000|2021-03-10 09:29:30|4031|4019|4031.2|4019.2|4031.2|4019.2|4031|4019|11
1615368580000|2021-03-10 09:29:40|4031.5|4019.5|4032|4020|4032|4020|4031.5|4019.5|10
1615368590000|2021-03-10 09:29:50|4032.2|4020.2|4031.7|4019.7|4032.2|4020.2|4030.2|4018.2|17
1615368600000|2021-03-10 09:30:00|4030.7|4018.7|4030.5|4018.5|4030.7|4018.7|4030.2|4018.2|7
1615368610000|2021-03-10 09:30:10|4030.2|4018.2|4030.2|4018.2|4030.5|4018.5|4030|4018|2
1615368620000|2021-03-10 09:30:20|4030|4018|4029.7|4017.7|4030|4018|4029.7|4017.7|1
1615368630000|2021-03-10 09:30:30|4029.5|4017.5|4027.7|4015.7|4029.5|4017.5|4027.7|4015.7|7
1615368640000|2021-03-10 09:30:40|4027.5|4015.5|4025|4013|4027.5|4015.5|4024|4012|41
1615368650000|2021-03-10 09:30:50|4025.2|4013.2|4026.7|4014.7|4026.7|4014.7|4025|4013|7
1615368660000|2021-03-10 09:31:00|4027.2|4015.2|4025.7|4013.7|4027.5|4015.5|4025.7|4013.7|14
1615368670000|2021-03-10 09:31:10|4025.5|4013.5|4026|4014|4026|4014|4025.4|4013.4|24
1615368680000|2021-03-10 09:31:20|4026.2|4014.2|4024.7|4012.7|4027|4015|4024.7|4012.7|27
1615368690000|2021-03-10 09:31:30|4024.9|4012.9|4025.4|4013.4|4025.4|4013.4|4024.9|4012.9|2
1615368700000|2021-03-10 09:31:40|4025.7|4013.7|4025.4|4013.4|4025.7|4013.7|4024.9|4012.9|20
1615368710000|2021-03-10 09:31:50|4025.2|4013.2|4024.9|4012.9|4025.2|4013.2|4024.9|4012.9|1
1615368720000|2021-03-10 09:32:00|4024.7|4012.7|4022.2|4010.2|4024.7|4012.7|4022.2|4010.2|12
1615368730000|2021-03-10 09:32:10|4022.7|4010.7|4022.2|4010.2|4022.9|4010.9|4022|4010|17
1615368740000|2021-03-10 09:32:20|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|4022.2|4010.2|12
1615368750000|2021-03-10 09:32:30|4022.5|4010.5|4023.2|4011.2|4023.2|4011.2|4022.5|4010.5|28
1615368760000|2021-03-10 09:32:40|4023.4|4011.4|4023.4|4011.4|4023.4|4011.4|4023|4011|20
1615368770000|2021-03-10 09:32:50|4022.9|4010.9|4021.9|4009.9|4022.9|4010.9|4021.7|4009.7|40
1615368780000|2021-03-10 09:33:00|4022.2|4010.2|4024.2|4012.2|4024.2|4012.2|4022.2|4010.2|0
1615368790000|2021-03-10 09:33:10|4023.2|4011.2|4023.2|4011.2|4023.2|4011.2|4022.7|4010.7|10
1615368800000|2021-03-10 09:33:20|4023.7|4011.7|4024|4012|4024|4012|4023.7|4011.7|4
1615368810000|2021-03-10 09:33:30|||||||||3
1615368820000|2021-03-10 09:33:40|4023.2|4011.2|4023.7|4011.7|4024.2|4012.2|4023.2|4011.2|5
1615368830000|2021-03-10 09:33:50|4023.9|4011.9|4024.5|4012.5|4024.5|4012.5|4023.9|4011.9|0
1615368840000|2021-03-10 09:34:00|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|1
1615368850000|2021-03-10 09:34:10|4023.9|4011.9|4024.7|4012.7|4024.7|4012.7|4023.9|4011.9|1
1615368860000|2021-03-10 09:34:20|4025|4013|4027.9|4015.9|4027.9|4015.9|4025|4013|5
1615368870000|2021-03-10 09:34:30|4028.2|4016.2|4027.9|4015.9|4028.2|4016.2|4027.9|4015.9|0
1615368890000|2021-03-10 09:34:50|4027.4|4015.4|4026.4|4014.4|4027.4|4015.4|4026.4|4014.4|0
1615368900000|2021-03-10 09:35:00|4026.9|4014.9|4024.9|4012.9|4026.9|4014.9|4024.9|4012.9|7
1615368910000|2021-03-10 09:35:10|4025.2|4013.2|4024.2|4012.2|4025.4|4013.4|4024.2|4012.2|0
1615368920000|2021-03-10 09:35:20|4024.4|4012.4|4024.2|4012.2|4024.4|4012.4|4024.2|4012.2|0
1615368950000|2021-03-10 09:35:50|4024.4|4012.4|4024.2|4012.2|4024.9|4012.9|4024.2|4012.2|0
1615368970000|2021-03-10 09:36:10|4023.9|4011.9|4023.4|4011.4|4023.9|4011.9|4023.4|4011.4|0
1615368980000|2021-03-10 09:36:20|4023.7|4011.7|4022.7|4010.7|4023.7|4011.7|4022.7|4010.7|0
1615368990000|2021-03-10 09:36:30|4022.4|4010.4|4022.2|4010.2|4022.4|4010.4|4022.2|4010.2|0
1615369020000|2021-03-10 09:37:00|4022.4|4010.4|4023.2|4011.2|4023.9|4011.9|4022.4|4010.4|6
1615369040000|2021-03-10 09:37:20|4023.4|4011.4|4023.2|4011.2|4023.4|4011.4|4022.9|4010.9|0
1615369050000|2021-03-10 09:37:30|4022.4|4010.4|4022.6|4010.6|4022.6|4010.6|4022.4|4010.4|0
1615369060000|2021-03-10 09:37:40|4022.9|4010.9|4023.4|4011.4|4023.4|4011.4|4022.9|4010.9|0
1615369070000|2021-03-10 09:37:50|4023.9|4011.9|4024.4|4012.4|4024.4|4012.4|4023.9|4011.9|0
1615369080000|2021-03-10 09:38:00|4025.4|4013.4|4024.4|4012.4|4025.4|4013.4|4024.4|4012.4|0
1615369130000|2021-03-10 09:38:50|4026.2|4014.2|4025.9|4013.9|4026.4|4014.4|4025.9|4013.9|0
1615369140000|2021-03-10 09:39:00|4026.2|4014.2|4027.2|4015.2|4027.4|4015.4|4026.2|4014.2|10
1615369150000|2021-03-10 09:39:10|4027.4|4015.4|4028.2|4016.2|4028.2|4016.2|4027.4|4015.4|0
1615369160000|2021-03-10 09:39:20|4029.2|4017.2|4029.4|4017.4|4029.4|4017.4|4029.2|4017.2|0
1615369170000|2021-03-10 09:39:30|4029.2|4017.2|4029.2|4017.2|4029.9|4017.9|4029.2|4017.2|0
1615369180000|2021-03-10 09:39:40|4027.3|4015.3|4028.9|4016.9|4028.9|4016.9|4027.3|4015.3|2
1615369190000|2021-03-10 09:39:50|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|0
1615369200000|2021-03-10 09:40:00|4029.6|4017.6|4029.6|4017.6|4029.6|4017.6|4029.6|4017.6|0
1615369210000|2021-03-10 09:40:10|4030.2|4018.2|4031.2|4019.2|4031.2|4019.2|4030.2|4018.2|0
1615369250000|2021-03-10 09:40:50|4031.4|4019.4|4033.2|4021.2|4033.2|4021.2|4031.4|4019.4|0
1615369260000|2021-03-10 09:41:00|4032.2|4020.2|4033.2|4021.2|4033.2|4021.2|4032.2|4020.2|0
1615369270000|2021-03-10 09:41:10|4033.4|4021.4|4034.4|4022.4|4034.7|4022.7|4033.4|4021.4|0
1615369280000|2021-03-10 09:41:20|4033.9|4021.9|4033.4|4021.4|4033.9|4021.9|4033.4|4021.4|0
1615369290000|2021-03-10 09:41:30|4032.7|4020.7|4034.3|4022.3|4034.3|4022.3|4032.7|4020.7|30
1615369300000|2021-03-10 09:41:40|4034.8|4022.8|4035.1|4023.1|4035.1|4023.1|4034.3|4022.3|0
1615369310000|2021-03-10 09:41:50|4034.8|4022.8|4035.6|4023.6|4035.6|4023.6|4033.6|4021.6|2
1615369320000|2021-03-10 09:42:00|4035.3|4023.3|4035.1|4023.1|4035.3|4023.3|4035.1|4023.1|1
1615369330000|2021-03-10 09:42:10|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|0
1615369340000|2021-03-10 09:42:20|4035.3|4023.3|4036.1|4024.1|4036.1|4024.1|4035.3|4023.3|4
1615369350000|2021-03-10 09:42:30|||||||||6
1615369360000|2021-03-10 09:42:40|4036.6|4024.6|4036.3|4024.3|4036.8|4024.8|4036.3|4024.3|2
1615369370000|2021-03-10 09:42:50|4036.6|4024.6|4036.6|4024.6|4036.8|4024.8|4036.1|4024.1|4
1615369380000|2021-03-10 09:43:00|4036.8|4024.8|4037.3|4025.3|4037.3|4025.3|4036.8|4024.8|2
1615369400000|2021-03-10 09:43:20|4037.8|4025.8|4038.8|4026.8|4038.8|4026.8|4037.8|4025.8|0
1615369420000|2021-03-10 09:43:40|4037.8|4025.8|4037.3|4025.3|4037.8|4025.8|4037.3|4025.3|3
1615369440000|2021-03-10 09:44:00|4037.1|4025.1|4036.5|4024.5|4037.1|4025.1|4036.5|4024.5|0
1615369450000|2021-03-10 09:44:10|4036.3|4024.3|4034.8|4022.8|4036.3|4024.3|4034.8|4022.8|0
1615369460000|2021-03-10 09:44:20|4034.3|4022.3|4034.3|4022.3|4034.3|4022.3|4034|4022|0
1615369470000|2021-03-10 09:44:30|4034.1|4022.1|4034.8|4022.8|4034.8|4022.8|4033.8|4021.8|0
1615369480000|2021-03-10 09:44:40|4034.6|4022.6|4033|4021|4034.6|4022.6|4032|4020|3
1615369490000|2021-03-10 09:44:50|4032.5|4020.5|4030.5|4018.5|4032.5|4020.5|4029.5|4017.5|1
1615369500000|2021-03-10 09:45:00|4030.3|4018.3|4029.3|4017.3|4030.3|4018.3|4028.7|4016.7|2
1615369510000|2021-03-10 09:45:10|4033.7|4021.7|4033.7|4021.7|4033.7|4021.7|4033.7|4021.7|34
1615369520000|2021-03-10 09:45:20|4034.4|4022.4|4034.4|4022.4|4034.7|4022.7|4034.4|4022.4|0
1615369530000|2021-03-10 09:45:30|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|0
1615369540000|2021-03-10 09:45:40|4034.2|4022.2|4033.9|4021.9|4034.2|4022.2|4033.9|4021.9|0
1615369550000|2021-03-10 09:45:50|4033.7|4021.7|4033.9|4021.9|4033.9|4021.9|4033.4|4021.4|0
1615369560000|2021-03-10 09:46:00|4033.7|4021.7|4033.9|4021.9|4033.9|4021.9|4033.4|4021.4|3
1615369580000|2021-03-10 09:46:20|4033.4|4021.4|4033.4|4021.4|4033.4|4021.4|4033.4|4021.4|0
1615369600000|2021-03-10 09:46:40|4033.9|4021.9|4031.8|4019.8|4033.9|4021.9|4031.8|4019.8|25
1615369610000|2021-03-10 09:46:50|4031.6|4019.6|4033.8|4021.8|4033.8|4021.8|4031.3|4019.3|22
1615369620000|2021-03-10 09:47:00|4033.6|4021.6|4033.8|4021.8|4033.8|4021.8|4033.6|4021.6|1
1615369630000|2021-03-10 09:47:10|||||||||1
1615369640000|2021-03-10 09:47:20|4034.1|4022.1|4037.4|4025.4|4037.4|4025.4|4034.1|4022.1|12
1615369650000|2021-03-10 09:47:30|4037.1|4025.1|4037.1|4025.1|4037.4|4025.4|4037.1|4025.1|0
1615369660000|2021-03-10 09:47:40|4036.9|4024.9|4038.4|4026.4|4038.4|4026.4|4036.9|4024.9|1
1615369670000|2021-03-10 09:47:50|4038.1|4026.1|4038.1|4026.1|4038.1|4026.1|4038.1|4026.1|0
1615369680000|2021-03-10 09:48:00|4038.4|4026.4|4037.9|4025.9|4038.4|4026.4|4037.9|4025.9|0
1615369690000|2021-03-10 09:48:10|4038.1|4026.1|4038.1|4026.1|4038.1|4026.1|4038.1|4026.1|0
1615369700000|2021-03-10 09:48:20|4038.4|4026.4|4038.4|4026.4|4038.4|4026.4|4038.4|4026.4|0
1615369710000|2021-03-10 09:48:30|4038.1|4026.1|4037.3|4025.3|4038.1|4026.1|4036.8|4024.8|0
1615369720000|2021-03-10 09:48:40|4037.6|4025.6|4037.8|4025.8|4037.8|4025.8|4037.3|4025.3|207
1615369730000|2021-03-10 09:48:50|4037.3|4025.3|4037.3|4025.3|4037.3|4025.3|4037.3|4025.3|0
1615369740000|2021-03-10 09:49:00|||||||||1
1615369760000|2021-03-10 09:49:20|4036.8|4024.8|4036.3|4024.3|4036.8|4024.8|4036.3|4024.3|5
1615369780000|2021-03-10 09:49:40|4036.5|4024.5|4037.6|4025.6|4037.6|4025.6|4036.5|4024.5|0
1615369800000|2021-03-10 09:50:00|4038.4|4026.4|4038.4|4026.4|4038.4|4026.4|4038.4|4026.4|0
1615369810000|2021-03-10 09:50:10|4038.6|4026.6|4038.1|4026.1|4038.6|4026.6|4038.1|4026.1|0
1615369820000|2021-03-10 09:50:20|4035.2|4023.2|4035.2|4023.2|4035.2|4023.2|4035.2|4023.2|20
1615369830000|2021-03-10 09:50:30|4035.8|4023.8|4035.5|4023.5|4036.8|4024.8|4035.5|4023.5|2
1615369840000|2021-03-10 09:50:40|4035.7|4023.7|4035.5|4023.5|4036.2|4024.2|4035.5|4023.5|1
1615369850000|2021-03-10 09:50:50|4034.7|4022.7|4033.7|4021.7|4034.7|4022.7|4033.7|4021.7|6
1615369860000|2021-03-10 09:51:00|4033.9|4021.9|4034.7|4022.7|4036.2|4024.2|4033.9|4021.9|3
1615369870000|2021-03-10 09:51:10|4034.4|4022.4|4035.7|4023.7|4035.7|4023.7|4034.4|4022.4|0
1615369880000|2021-03-10 09:51:20|4035.2|4023.2|4035.2|4023.2|4035.2|4023.2|4035.2|4023.2|0
1615369890000|2021-03-10 09:51:30|4034.7|4022.7|4034.7|4022.7|4035|4023|4034.7|4022.7|0
1615369900000|2021-03-10 09:51:40|4034.5|4022.5|4033.9|4021.9|4034.5|4022.5|4033.9|4021.9|0
1615369910000|2021-03-10 09:51:50|4033.7|4021.7|4033.9|4021.9|4034.2|4022.2|4033.7|4021.7|2
1615369920000|2021-03-10 09:52:00|4034.4|4022.4|4034.2|4022.2|4034.7|4022.7|4034.2|4022.2|0
1615369930000|2021-03-10 09:52:10|4034.4|4022.4|4034.9|4022.9|4034.9|4022.9|4034.4|4022.4|0
1615369940000|2021-03-10 09:52:20|||||||||2
1615369950000|2021-03-10 09:52:30|4034.7|4022.7|4034.9|4022.9|4034.9|4022.9|4034.7|4022.7|2
1615369960000|2021-03-10 09:52:40|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|0
1615369970000|2021-03-10 09:52:50|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|10
1615369980000|2021-03-10 09:53:00|4035.9|4023.9|4036.7|4024.7|4036.7|4024.7|4035.9|4023.9|0
1615369990000|2021-03-10 09:53:10|4036.5|4024.5|4036.5|4024.5|4036.5|4024.5|4036|4024|0
1615370010000|2021-03-10 09:53:30|||||||||3
1615370020000|2021-03-10 09:53:40|4036|4024|4036|4024|4036|4024|4036|4024|0
1615370040000|2021-03-10 09:54:00|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1615370060000|2021-03-10 09:54:20|4036|4024|4033.9|4021.9|4036|4024|4033.9|4021.9|31
1615370070000|2021-03-10 09:54:30|4032.6|4020.6|4032.4|4020.4|4032.6|4020.6|4032.4|4020.4|6
1615370080000|2021-03-10 09:54:40|4033.4|4021.4|4032.9|4020.9|4033.7|4021.7|4032.9|4020.9|0
1615370090000|2021-03-10 09:54:50|4033.1|4021.1|4033.6|4021.6|4033.6|4021.6|4033.1|4021.1|1
1615370100000|2021-03-10 09:55:00|4033.9|4021.9|4035.7|4023.7|4036.2|4024.2|4033.9|4021.9|0
1615370110000|2021-03-10 09:55:10|4035.4|4023.4|4035.2|4023.2|4035.4|4023.4|4035.2|4023.2|0
1615370120000|2021-03-10 09:55:20|4035.7|4023.7|4035.2|4023.2|4036.6|4024.6|4035.2|4023.2|10
1615370130000|2021-03-10 09:55:30|4035.4|4023.4|4034.1|4022.1|4035.4|4023.4|4034.1|4022.1|0
1615370140000|2021-03-10 09:55:40|4033.9|4021.9|4033.9|4021.9|4033.9|4021.9|4033.9|4021.9|0
1615370150000|2021-03-10 09:55:50|4033.1|4021.1|4033.6|4021.6|4033.6|4021.6|4033.1|4021.1|5
1615370160000|2021-03-10 09:56:00|4033.9|4021.9|4033.1|4021.1|4033.9|4021.9|4033.1|4021.1|2
1615370170000|2021-03-10 09:56:10|4033.3|4021.3|4033.9|4021.9|4033.9|4021.9|4033.3|4021.3|1
1615370180000|2021-03-10 09:56:20|4034.6|4022.6|4035.4|4023.4|4035.4|4023.4|4034.6|4022.6|0
1615370200000|2021-03-10 09:56:40|4035.9|4023.9|4035.4|4023.4|4035.9|4023.9|4034.9|4022.9|3
1615370220000|2021-03-10 09:57:00|4036.2|4024.2|4035.2|4023.2|4036.2|4024.2|4034.7|4022.7|12
1615370230000|2021-03-10 09:57:10|4035.4|4023.4|4036.5|4024.5|4036.5|4024.5|4035.4|4023.4|0
1615370240000|2021-03-10 09:57:20|4036.7|4024.7|4039|4027|4039|4027|4036.7|4024.7|1
1615370250000|2021-03-10 09:57:30|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|0
1615370260000|2021-03-10 09:57:40|4039|4027|4038.7|4026.7|4039|4027|4038.7|4026.7|0
1615370270000|2021-03-10 09:57:50|4038.5|4026.5|4038.2|4026.2|4039.4|4027.4|4037.9|4025.9|56
1615370280000|2021-03-10 09:58:00|4038.4|4026.4|4038.2|4026.2|4038.4|4026.4|4038.2|4026.2|0
1615370290000|2021-03-10 09:58:10|4038.4|4026.4|4038.9|4026.9|4038.9|4026.9|4038.4|4026.4|0
1615370300000|2021-03-10 09:58:20|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|0
1615370310000|2021-03-10 09:58:30|4038.9|4026.9|4040.5|4028.5|4040.5|4028.5|4038.9|4026.9|0
1615370320000|2021-03-10 09:58:40|4040.2|4028.2|4042|4030|4042|4030|4040.2|4028.2|3
1615370330000|2021-03-10 09:58:50|4042.5|4030.5|4042|4030|4042.5|4030.5|4042|4030|4
1615370340000|2021-03-10 09:59:00|4041.7|4029.7|4041.4|4029.4|4042|4030|4041.4|4029.4|0
1615370350000|2021-03-10 09:59:10|4042.2|4030.2|4042.1|4030.1|4042.6|4030.6|4041.6|4029.6|12
1615370360000|2021-03-10 09:59:20|4042.4|4030.4|4040.6|4028.6|4042.4|4030.4|4040.6|4028.6|12
1615370370000|2021-03-10 09:59:30|4039.3|4027.3|4038.3|4026.3|4039.3|4027.3|4038.3|4026.3|13
1615370380000|2021-03-10 09:59:40|4041|4029|4039|4027|4041.3|4029.3|4039|4027|24
1615370390000|2021-03-10 09:59:50|4039.3|4027.3|4039.8|4027.8|4041.6|4029.6|4037.8|4025.1|33
1615429800000|2021-03-11 02:30:00|4024.1|4008.1|4027.7|4007.7|4028.5|4008.5|4024.1|4005.6|0
1615429810000|2021-03-11 02:30:10|4026.7|4010.7|4025.2|4009.2|4028.2|4010.7|4022.2|4008.2|0
1615429820000|2021-03-11 02:30:20|4025.4|4009.4|4022.1|4010.1|4027.7|4013.2|4022.1|4009.2|0
1615429830000|2021-03-11 02:30:30|4022.3|4010.3|4021|4009|4022.3|4010.3|4019.5|4007.5|0
1615429840000|2021-03-11 02:30:40|4021.2|4009.2|4018.5|4006.5|4022.5|4010.5|4018.5|4006.5|0
1615429850000|2021-03-11 02:30:50|4018.4|4006.4|4017.4|4005.4|4018.9|4006.9|4016.5|4004.5|0
1615429860000|2021-03-11 02:31:00|4017.9|4005.9|4018.6|4006.6|4019.4|4007.4|4017.9|4005.9|0
1615429870000|2021-03-11 02:31:10|4018.9|4006.9|4022.4|4010.4|4023.6|4011.6|4017.9|4005.9|0
1615429880000|2021-03-11 02:31:20|4022.6|4010.6|4021.5|4005.5|4027.6|4010.9|4020.2|4003.2|2
1615429890000|2021-03-11 02:31:30|4022.6|4006.6|4022.6|4006.6|4026.4|4010.4|4019.5|4004.1|0
1615429900000|2021-03-11 02:31:40|4022.1|4006.1|4017.3|4005.3|4022.1|4007|4017.3|4004.8|0
1615429910000|2021-03-11 02:31:50|4016.8|4004.8|4015|4003|4016.8|4004.8|4015|4003|0
1615429920000|2021-03-11 02:32:00|4013.7|4001.7|4016.1|4004.1|4016.1|4004.1|4013.2|4001.2|9
1615429930000|2021-03-11 02:32:10|4015.7|4003.7|4014.9|4002.9|4015.7|4003.7|4013.9|4001.9|4
1615429940000|2021-03-11 02:32:20|4014.4|4002.4|4013.9|4001.9|4015.1|4003.1|4013.9|4001.9|3
1615429950000|2021-03-11 02:32:30|4014.5|4002.5|4014.1|4002.1|4016.3|4002.8|4013.9|4000.3|2
1615429960000|2021-03-11 02:32:40|4013.4|4001.4|4013.1|4001.1|4013.4|4001.4|4012.6|4000.6|0
1615429970000|2021-03-11 02:32:50|4013.3|4001.3|4013.1|4001.1|4013.3|4001.3|4013.1|4001.1|2
1615429980000|2021-03-11 02:33:00|4013.8|4001.8|4013.8|4001.8|4013.8|4001.8|4013.8|4001.8|0
1615429990000|2021-03-11 02:33:10|4014.4|4002.4|4015.1|4003.1|4015.1|4003.1|4014|4002|6
1615430000000|2021-03-11 02:33:20|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|4015.3|4003.3|2
1615430010000|2021-03-11 02:33:30|4016|4004|4016.5|4004.5|4016.5|4004.5|4016|4004|5
1615430020000|2021-03-11 02:33:40|4016.3|4004.3|4018.7|4006.7|4018.7|4006.7|4016.3|4004.3|4
1615430030000|2021-03-11 02:33:50|4019.2|4007.2|4020|4008|4020|4008|4019.2|4007.2|2
1615430040000|2021-03-11 02:34:00|4020.2|4008.2|4020.2|4008.2|4022.3|4009|4020.2|4005.7|0
1615430050000|2021-03-11 02:34:10|4021.7|4005.7|4022.5|4006.5|4022.5|4008.2|4019.2|4005.5|5
1615430060000|2021-03-11 02:34:20|4022|4006|4022.4|4006.4|4022.5|4006.5|4022|4006|1
1615430070000|2021-03-11 02:34:30|4022.7|4006.7|4022.9|4006.9|4022.9|4006.9|4022.7|4006.7|0
1615430080000|2021-03-11 02:34:40|4022.7|4006.7|4021.5|4005.5|4022.7|4008|4020|4005.5|0
1615430090000|2021-03-11 02:34:50|4021.9|4005.9|4020.9|4004.9|4021.9|4005.9|4020.9|4004.9|1
1615430100000|2021-03-11 02:35:00|4020.4|4004.4|4018.6|4006.6|4020.4|4006.6|4018.6|4004.4|0
1615430110000|2021-03-11 02:35:10|4019.4|4007.4|4019.1|4007.1|4019.4|4007.4|4019.1|4007.1|1
1615430120000|2021-03-11 02:35:20|4019.7|4007.7|4018.4|4006.4|4022.1|4007.7|4018.4|4005.1|0
1615430130000|2021-03-11 02:35:30|4018.7|4006.7|4016.8|4004.8|4018.7|4006.7|4016.8|4004.8|1
1615430140000|2021-03-11 02:35:40|4015.9|4003.9|4012.8|4000.8|4016.5|4004.5|4012.8|4000.8|9
1615430150000|2021-03-11 02:35:50|4012.3|4000.3|4011.7|3999.7|4012.3|4000.3|4011.7|3999.7|2
1615430160000|2021-03-11 02:36:00|4011.5|3999.5|4009.2|3997.2|4011.5|3999.5|4009.2|3997.2|8
1615430170000|2021-03-11 02:36:10|4008.4|3996.4|4008.4|3996.4|4008.9|3996.9|4008.4|3996.4|3
1615430180000|2021-03-11 02:36:20|4009.1|3997.1|4011.4|3999.4|4011.4|3999.4|4008.4|3996.4|0
1615430190000|2021-03-11 02:36:30|4011.7|3999.7|4011.2|3999.2|4011.7|3999.7|4010.7|3998.7|0
1615430200000|2021-03-11 02:36:40|4010.7|3998.7|4010.9|3998.9|4010.9|3998.9|4010.4|3998.4|0
1615430210000|2021-03-11 02:36:50|4011|3999|4012.2|4000.2|4012.2|4000.2|4010.7|3998.7|0
1615430220000|2021-03-11 02:37:00|4011.7|3999.7|4011|3999|4011.7|3999.7|4011|3999|0
1615430240000|2021-03-11 02:37:20|4010.8|3998.8|4009.6|3997.6|4011|3999|4009.6|3997.6|1
1615430250000|2021-03-11 02:37:30|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|4010.2|3998.2|1
1615430260000|2021-03-11 02:37:40|4011.9|3999.9|4010.9|3998.9|4011.9|3999.9|4010.7|3998.7|0
1615430270000|2021-03-11 02:37:50|4011.1|3999.1|4011.4|3999.4|4012|4000|4011.1|3999.1|0
1615430280000|2021-03-11 02:38:00|4011.9|3999.9|4014.2|4002.2|4014.2|4002.2|4011.9|3999.9|0
1615430290000|2021-03-11 02:38:10|4013|4001|4013.7|4001.7|4013.7|4001.7|4012.7|4000.7|0
1615430300000|2021-03-11 02:38:20|4013.2|4001.2|4013.2|4001.2|4014.5|4002.5|4013.2|4001.2|0
1615430310000|2021-03-11 02:38:30|4013|4001|4012.7|4000.7|4014.2|4002.2|4012.7|4000.7|1
1615430320000|2021-03-11 02:38:40|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|4012.5|4000.5|0
1615430330000|2021-03-11 02:38:50|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|4011.6|3999.6|0
1615430340000|2021-03-11 02:39:00|4009.9|3997.9|4010.1|3998.1|4010.4|3998.4|4009.9|3997.9|2
1615430360000|2021-03-11 02:39:20|4009.9|3997.9|4010.4|3998.4|4010.4|3998.4|4009.4|3997.4|0
1615430370000|2021-03-11 02:39:30|4009.9|3997.9|4010.1|3998.1|4010.1|3998.1|4009.6|3997.6|0
1615430380000|2021-03-11 02:39:40|4009.9|3997.9|4008.7|3996.7|4009.9|3997.9|4008.7|3996.7|2
1615430390000|2021-03-11 02:39:50|4009.4|3997.4|4008.9|3996.9|4009.4|3997.4|4008.1|3996.1|8
1615430400000|2021-03-11 02:40:00|4008.6|3996.6|4008.4|3996.4|4009.1|3997.1|4008.4|3996.4|0
1615430410000|2021-03-11 02:40:10|4008.1|3996.1|4007.3|3995.3|4008.1|3996.1|4007.3|3995.3|10
1615430420000|2021-03-11 02:40:20|4007.6|3995.6|4008.3|3996.3|4008.3|3996.3|4007.3|3995.3|2
1615430430000|2021-03-11 02:40:30|4008.4|3996.4|4008.1|3996.1|4008.4|3996.4|4008.1|3996.1|0
1615430440000|2021-03-11 02:40:40|4008.9|3996.9|4009.6|3997.6|4009.6|3997.6|4008.6|3996.6|0
1615430450000|2021-03-11 02:40:50|4010.1|3998.1|4010.9|3998.9|4010.9|3998.9|4010.1|3998.1|0
1615430460000|2021-03-11 02:41:00|4011.9|3999.9|4013.1|4001.1|4013.1|4001.1|4011.9|3999.9|2
1615430470000|2021-03-11 02:41:10|4012.9|4000.9|4013.1|4001.1|4013.6|4001.6|4012.6|4000.6|0
1615430480000|2021-03-11 02:41:20|4012.7|4000.7|4013.1|4001.1|4013.1|4001.1|4012.6|4000.6|0
1615430490000|2021-03-11 02:41:30|4012.6|4000.6|4012.1|4000.1|4013.1|4001.1|4012.1|4000.1|0
1615430500000|2021-03-11 02:41:40|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.1|4000.1|0
1615430510000|2021-03-11 02:41:50|4012.9|4000.9|4013.6|4001.6|4014.1|4002.1|4012.9|4000.9|0
1615430530000|2021-03-11 02:42:10|4014.4|4002.4|4015.1|4003.1|4015.1|4003.1|4014.4|4002.4|0
1615430540000|2021-03-11 02:42:20|4015.4|4003.4|4015.9|4003.9|4016.4|4004.4|4015.4|4003.4|0
1615430550000|2021-03-11 02:42:30|4016.1|4004.1|4016.4|4004.4|4017.4|4005.4|4016.1|4004.1|0
1615430560000|2021-03-11 02:42:40|4015.9|4003.9|4016.9|4004.9|4016.9|4004.9|4015.4|4003.4|0
1615430570000|2021-03-11 02:42:50|4017.1|4005.1|4018.9|4006.9|4018.9|4006.9|4016.9|4004.9|0
1615430580000|2021-03-11 02:43:00|4020.3|4008.3|4021.9|4009.9|4021.9|4009.9|4020.3|4008.3|2
1615430590000|2021-03-11 02:43:10|4021.7|4009.7|4023.6|4011.6|4023.6|4011.6|4021.4|4009.4|2
1615430600000|2021-03-11 02:43:20|4023.9|4011.9|4023.4|4011.4|4024.5|4012.5|4023.4|4011.4|1
1615430610000|2021-03-11 02:43:30|4023.6|4011.6|4023.6|4011.6|4024.6|4012.6|4023.6|4011.6|0
1615430620000|2021-03-11 02:43:40|4024.1|4012.1|4024.6|4012.6|4024.6|4012.6|4023.1|4011.1|0
1615430630000|2021-03-11 02:43:50|4024.8|4012.8|4027.1|4015.1|4027.1|4015.1|4024.8|4012.8|1
1615430640000|2021-03-11 02:44:00|4027.3|4015.3|4028.1|4016.1|4028.3|4016.3|4026.8|4014.8|0
1615430650000|2021-03-11 02:44:10|4027.8|4015.8|4028.8|4016.8|4028.8|4016.8|4027.6|4015.6|0
1615430660000|2021-03-11 02:44:20|4028.3|4016.3|4030.8|4018.8|4030.8|4018.8|4028.3|4016.3|1
1615430670000|2021-03-11 02:44:30|4030.3|4018.3|4031.3|4019.3|4031.3|4019.3|4030.1|4018.1|0
1615430680000|2021-03-11 02:44:40|4031.6|4019.6|4028.8|4016.8|4031.8|4019.8|4028.3|4016.3|0
1615430690000|2021-03-11 02:44:50|4028.3|4016.3|4030.3|4018.3|4030.3|4018.3|4028.3|4016.3|0
1615430700000|2021-03-11 02:45:00|4030.6|4018.6|4034.3|4022.3|4034.3|4022.3|4030.6|4018.6|6
1615430710000|2021-03-11 02:45:10|4034.6|4022.6|4037.1|4025.1|4037.1|4025.1|4034.6|4022.6|0
1615430720000|2021-03-11 02:45:20|4037.3|4025.3|4039.8|4027.8|4040.3|4028.3|4037.3|4025.3|5
1615430730000|2021-03-11 02:45:30|4039.6|4027.6|4040.3|4028.3|4040.3|4028.3|4039.3|4027.3|1
1615430740000|2021-03-11 02:45:40|4040.6|4028.6|4042.8|4030.8|4042.8|4030.8|4040.6|4028.6|1
1615430750000|2021-03-11 02:45:50|4043.1|4031.1|4046.2|4034.2|4046.7|4034.7|4042.9|4030.9|3
1615430760000|2021-03-11 02:46:00|4045.4|4033.4|4044.3|4032.3|4045.4|4033.4|4043.3|4031.3|1
1615430770000|2021-03-11 02:46:10|4046.9|4034.9|4050.1|4038.1|4052.3|4040.3|4046.6|4034.6|0
1615430780000|2021-03-11 02:46:20|4049.8|4037.8|4053.4|4041.4|4053.9|4041.9|4049.8|4037.8|3
1615430790000|2021-03-11 02:46:30|4053.6|4041.6|4054.9|4042.9|4054.9|4042.9|4053.4|4041.4|1
1615430800000|2021-03-11 02:46:40|4054.4|4042.4|4055.9|4043.9|4055.9|4043.9|4054.4|4042.4|4
1615430810000|2021-03-11 02:46:50|4056.2|4044.2|4059.1|4047.1|4061.7|4049.7|4056.2|4044.2|3
1615430820000|2021-03-11 02:47:00|4059.6|4047.6|4048.3|4036.3|4059.6|4047.6|4048.3|4036.3|1
1615430830000|2021-03-11 02:47:10|4048.8|4036.8|4050.3|4038.3|4051.8|4039.8|4048.3|4036.3|0
1615430840000|2021-03-11 02:47:20|4050.8|4038.8|4053.1|4041.1|4053.3|4041.3|4050.6|4038.6|0
1615430850000|2021-03-11 02:47:30|4052.8|4040.8|4054.8|4042.8|4054.8|4042.8|4052.8|4040.8|15
1615430860000|2021-03-11 02:47:40|4054.6|4042.6|4054.3|4042.3|4055.6|4043.6|4053.8|4041.8|7
1615430870000|2021-03-11 02:47:50|4053.8|4041.8|4053.8|4041.8|4054.8|4042.8|4053.5|4041.5|4
1615430880000|2021-03-11 02:48:00|4053.5|4041.5|4048.5|4036.5|4053.5|4041.5|4048.5|4036.5|0
1615430890000|2021-03-11 02:48:10|4048|4036|4050|4038|4050|4038|4048|4036|1
1615430900000|2021-03-11 02:48:20|4050.5|4038.5|4048|4036|4050.5|4038.5|4048|4036|0
1615430910000|2021-03-11 02:48:30|4047.8|4035.8|4046|4034|4047.8|4035.8|4046|4034|10
1615430920000|2021-03-11 02:48:40|4045.8|4033.8|4047|4035|4047|4035|4045.8|4033.8|0
1615430930000|2021-03-11 02:48:50|4047.5|4035.5|4047.2|4035.2|4047.7|4035.7|4047.2|4035.2|0
1615430940000|2021-03-11 02:49:00|4047.4|4035.4|4052.9|4040.9|4052.9|4040.9|4047.4|4035.4|3
1615430950000|2021-03-11 02:49:10|4052.5|4040.5|4050.4|4038.4|4052.9|4040.9|4050.4|4038.4|27
1615430960000|2021-03-11 02:49:20|4050.2|4038.2|4051.9|4039.9|4051.9|4039.9|4050.2|4038.2|0
1615430970000|2021-03-11 02:49:30|4052.4|4040.4|4053.1|4041.1|4053.1|4041.1|4052.4|4040.4|1
1615430980000|2021-03-11 02:49:40|||||||||1
1615430990000|2021-03-11 02:49:50|4052.5|4040.5|4048.2|4036.2|4053.3|4041.3|4048.2|4036.2|0
1615431000000|2021-03-11 02:50:00|4046.9|4034.9|4050.1|4038.1|4050.1|4038.1|4046.9|4034.9|5
1615431010000|2021-03-11 02:50:10|4049.8|4037.8|4049.7|4037.7|4051.7|4039.7|4049.7|4037.7|2
1615431020000|2021-03-11 02:50:20|4049.2|4037.2|4048.9|4036.9|4049.2|4037.2|4048.9|4036.9|0
1615431030000|2021-03-11 02:50:30|4049.7|4037.7|4050.9|4038.9|4050.9|4038.9|4049.7|4037.7|2
1615431040000|2021-03-11 02:50:40|4050.2|4038.2|4049.7|4037.7|4050.2|4038.2|4049.7|4037.7|1
1615431050000|2021-03-11 02:50:50|4049.4|4037.4|4049.2|4037.2|4049.4|4037.4|4049.2|4037.2|5
1615431060000|2021-03-11 02:51:00|4048.7|4036.7|4049.5|4033.5|4049.5|4036.7|4048|4032|0
1615431070000|2021-03-11 02:51:10|4049.1|4033.1|4042|4026|4049.1|4033.1|4042|4026|0
1615431080000|2021-03-11 02:51:20|4042.5|4026.5|4043.5|4027.5|4043.5|4027.5|4041.5|4025.5|0
1615431090000|2021-03-11 02:51:30|4043.8|4027.8|4044|4028|4046|4030|4043.8|4027.8|0
1615431100000|2021-03-11 02:51:40|4043.5|4027.5|4047.5|4031.5|4047.5|4031.5|4043.5|4027.5|0
1615431110000|2021-03-11 02:51:50|4048.5|4032.5|4047.3|4035.3|4048.5|4035.3|4047.3|4032.5|0
1615431120000|2021-03-11 02:52:00|4046.5|4030.5|4046.5|4030.5|4047.5|4031.5|4046.5|4030.5|0
1615431130000|2021-03-11 02:52:10|4046.3|4030.3|4044.5|4028.5|4046.3|4030.3|4044.5|4028.5|0
1615431150000|2021-03-11 02:52:30|4044|4028|4043.5|4027.5|4044|4028|4043.5|4027.5|0
1615431160000|2021-03-11 02:52:40|4043.1|4027.1|4042.5|4026.5|4043.1|4027.1|4042.5|4026.5|0
1615431170000|2021-03-11 02:52:50|4042|4026|4041.5|4025.5|4042|4026|4041.5|4025.5|0
1615431180000|2021-03-11 02:53:00|4041.3|4025.3|4041.3|4025.3|4041.3|4025.3|4040.3|4024.3|0
1615431190000|2021-03-11 02:53:10|4042|4026|4042.5|4026.5|4043|4027|4042|4026|0
1615431200000|2021-03-11 02:53:20|4043|4027|4043|4027|4043|4027|4042.5|4026.5|0
1615431210000|2021-03-11 02:53:30|4042.5|4026.5|4042.5|4026.5|4042.5|4026.5|4042.5|4026.5|0
1615431220000|2021-03-11 02:53:40|4042.8|4026.8|4043|4027|4043|4027|4042.8|4026.8|1
1615431230000|2021-03-11 02:53:50|4042.5|4026.5|4043|4027|4043|4027|4042.5|4026.5|0
1615431240000|2021-03-11 02:54:00|4043.5|4027.5|4039.8|4027.8|4043.5|4027.8|4039.8|4026.8|0
1615431250000|2021-03-11 02:54:10|4042.5|4026.5|4042.3|4026.3|4042.5|4026.5|4042.3|4026.3|0
1615431260000|2021-03-11 02:54:20|4039.8|4027.8|4042.5|4026.5|4042.5|4027.8|4039.8|4026.5|0
1615431270000|2021-03-11 02:54:30|4043|4027|4043.5|4027.5|4043.5|4027.5|4043|4027|0
1615431280000|2021-03-11 02:54:40|4042.3|4030.3|4043.5|4027.5|4043.8|4030.3|4042.3|4027.5|10
1615431290000|2021-03-11 02:54:50|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|0
1615431300000|2021-03-11 02:55:00|4041|4029|4040.3|4028.3|4041|4029|4039.8|4027.8|0
1615431330000|2021-03-11 02:55:30|4039|4027|4039|4027|4039|4027|4039|4027|0
1615431350000|2021-03-11 02:55:50|4037.4|4025.4|4037.4|4025.4|4037.4|4025.4|4037.4|4025.4|0
1615431360000|2021-03-11 02:56:00|4037.9|4025.9|4038.7|4026.7|4038.7|4026.7|4037.9|4025.9|0
1615431370000|2021-03-11 02:56:10|4039|4027|4041|4029|4041|4029|4039|4027|0
1615431390000|2021-03-11 02:56:30|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|2
1615431410000|2021-03-11 02:56:50|4041.4|4029.4|4042.4|4030.4|4043.8|4031.8|4041.4|4029.4|0
1615431420000|2021-03-11 02:57:00|4041.9|4029.9|4042.1|4030.1|4042.1|4030.1|4041.6|4029.6|0
1615431430000|2021-03-11 02:57:10|4041.9|4029.9|4041.1|4029.1|4041.9|4029.9|4041.1|4029.1|0
1615431460000|2021-03-11 02:57:40|4041.4|4029.4|4041.4|4029.4|4041.4|4029.4|4041.4|4029.4|0
1615431480000|2021-03-11 02:58:00|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1615431490000|2021-03-11 02:58:10|4041.4|4029.4|4041.4|4029.4|4041.4|4029.4|4041.4|4029.4|0
1615431510000|2021-03-11 02:58:30|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1615431520000|2021-03-11 02:58:40|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|0
1615431550000|2021-03-11 02:59:10|4041.9|4029.9|4041.9|4029.9|4041.9|4029.9|4041.9|4029.9|0
1615431570000|2021-03-11 02:59:30|4042.5|4030.5|4043.4|4031.4|4043.7|4031.7|4042.5|4030.5|22
1615431580000|2021-03-11 02:59:40|4043.7|4031.7|4043.6|4031.6|4043.9|4031.9|4043.6|4031.6|0
1615431590000|2021-03-11 02:59:50|4043.9|4031.9|4044.3|4032.3|4044.3|4032.3|4043.6|4031.6|0
1615431600000|2021-03-11 03:00:00|4044.1|4032.1|4042.7|4030.7|4044.1|4032.1|4042.7|4030.7|2
1615431610000|2021-03-11 03:00:10|4043.2|4031.2|4042.2|4030.2|4043.2|4031.2|4042.2|4030.2|0
1615431620000|2021-03-11 03:00:20|4042|4030|4041.7|4029.7|4042|4030|4041.7|4029.7|0
1615431630000|2021-03-11 03:00:30|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|4040.2|4028.2|0
1615431640000|2021-03-11 03:00:40|4040.9|4028.9|4040.4|4028.4|4041.2|4029.2|4040.4|4028.4|0
1615431650000|2021-03-11 03:00:50|4040.2|4028.2|4036.2|4024.2|4040.2|4028.2|4036.2|4024.2|0
1615431660000|2021-03-11 03:01:00|4036|4024|4035.4|4023.4|4036|4024|4035.4|4023.4|0
1615431670000|2021-03-11 03:01:10|4035.9|4023.9|4037.7|4025.7|4038.2|4026.2|4035.9|4023.9|0
1615431680000|2021-03-11 03:01:20|4037.5|4025.5|4036.2|4024.2|4037.5|4025.5|4035.9|4023.9|0
1615431690000|2021-03-11 03:01:30|4036.9|4024.9|4037.9|4025.9|4037.9|4025.9|4036.9|4024.9|0
1615431700000|2021-03-11 03:01:40|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|0
1615431710000|2021-03-11 03:01:50|4039.6|4027.6|4036.6|4024.6|4039.9|4027.9|4036.6|4024.6|0
1615431720000|2021-03-11 03:02:00|4036.9|4024.9|4037.1|4025.1|4037.1|4025.1|4036.9|4024.9|0
1615431730000|2021-03-11 03:02:10|4037.4|4025.4|4038.7|4026.7|4038.7|4026.7|4036.9|4024.9|0
1615431740000|2021-03-11 03:02:20|4038.2|4026.2|4039.7|4027.7|4039.7|4027.7|4038.2|4026.2|0
1615431750000|2021-03-11 03:02:30|4039.5|4027.5|4039.2|4027.2|4039.7|4027.7|4038.7|4026.7|0
1615431760000|2021-03-11 03:02:40|4039|4027|4038.7|4026.7|4039|4027|4038.7|4026.7|0
1615431770000|2021-03-11 03:02:50|4039.2|4027.2|4040.6|4028.6|4040.7|4028.7|4039.2|4027.2|0
1615431780000|2021-03-11 03:03:00|4041.2|4029.2|4042.7|4030.7|4042.7|4030.7|4041.2|4029.2|0
1615431790000|2021-03-11 03:03:10|4043|4031|4041.2|4029.2|4043|4031|4040.7|4028.7|0
1615431800000|2021-03-11 03:03:20|4041|4029|4038.7|4026.7|4042|4029.2|4038.7|4026|0
1615431810000|2021-03-11 03:03:30|4038.9|4026.9|4039.2|4027.2|4039.2|4027.2|4038.9|4026.9|0
1615431830000|2021-03-11 03:03:50|4039|4027|4037.9|4025.9|4039|4027|4037.9|4025.9|0
1615431840000|2021-03-11 03:04:00|4037.2|4025.2|4036.2|4024.2|4037.2|4025.2|4036.2|4024.2|0
1615431850000|2021-03-11 03:04:10|4035.4|4023.4|4035.4|4023.4|4035.4|4023.4|4035.4|4023.4|0
1615431860000|2021-03-11 03:04:20|4034.9|4022.9|4034.6|4022.6|4034.9|4022.9|4034.6|4022.6|0
1615431870000|2021-03-11 03:04:30|4035.6|4023.6|4035.3|4023.3|4035.6|4023.6|4035.3|4023.3|0
1615431880000|2021-03-11 03:04:40|4034.8|4022.8|4032.4|4020.4|4034.8|4022.8|4032.4|4020.4|0
1615431900000|2021-03-11 03:05:00|4032.1|4020.1|4032.6|4020.6|4032.6|4020.6|4032.1|4020.1|0
1615431910000|2021-03-11 03:05:10|4033.3|4021.3|4033.4|4021.4|4034.7|4022.7|4033.1|4021.1|0
1615431920000|2021-03-11 03:05:20|4032.4|4020.4|4032.4|4020.4|4032.4|4020.4|4032.4|4020.4|0
1615431930000|2021-03-11 03:05:30|4033.1|4021.1|4032.9|4020.9|4033.4|4021.4|4032.9|4020.9|0
1615431940000|2021-03-11 03:05:40|4033.1|4021.1|4035.2|4023.2|4035.2|4023.2|4033.1|4021.1|0
1615431950000|2021-03-11 03:05:50|4035.4|4023.4|4035.7|4023.7|4035.7|4023.7|4035.4|4023.4|0
1615431960000|2021-03-11 03:06:00|4035.4|4023.4|4035.7|4023.7|4035.7|4023.7|4035.2|4023.2|0
1615431970000|2021-03-11 03:06:10|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1615431980000|2021-03-11 03:06:20|4037.2|4025.2|4037.4|4025.4|4037.4|4025.4|4037.2|4025.2|0
1615431990000|2021-03-11 03:06:30|4036.2|4024.2|4035.7|4023.7|4036.2|4024.2|4035.7|4023.7|0
1615432000000|2021-03-11 03:06:40|4036.2|4024.2|4035.2|4023.2|4036.2|4024.2|4035.2|4023.2|0
1615432010000|2021-03-11 03:06:50|4034.9|4022.9|4034.2|4022.2|4034.9|4022.9|4034.2|4022.2|0
1615432020000|2021-03-11 03:07:00|4033.4|4021.4|4025.1|4013.1|4033.9|4021.9|4025.1|4013.1|0
1615432030000|2021-03-11 03:07:10|4024.6|4012.6|4026.2|4014.2|4026.6|4014.6|4024.6|4012.6|0
1615432040000|2021-03-11 03:07:20|4025.1|4013.1|4024.6|4012.6|4025.1|4013.1|4024.6|4012.6|0
1615432050000|2021-03-11 03:07:30|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4024.4|4012.4|0
1615432060000|2021-03-11 03:07:40|4024.3|4012.3|4023.1|4011.1|4024.6|4012.6|4023.1|4011.1|0
1615432070000|2021-03-11 03:07:50|4022.6|4010.6|4021.4|4009.4|4023.1|4011.1|4020.6|4008.6|0
1615432080000|2021-03-11 03:08:00|4021.1|4009.1|4021.9|4009.9|4021.9|4009.9|4021.1|4009.1|0
1615432090000|2021-03-11 03:08:10|4022.2|4010.2|4022.2|4010.2|4022.4|4010.4|4022.2|4010.2|2
1615432100000|2021-03-11 03:08:20|4021.4|4009.4|4020.8|4008.8|4021.6|4009.6|4020.8|4008.8|0
1615432110000|2021-03-11 03:08:30|4020.3|4008.3|4018.3|4006.3|4020.3|4008.3|4018.3|4006.3|0
1615432120000|2021-03-11 03:08:40|4018.1|4006.1|4017.8|4005.8|4018.8|4006.8|4017.1|4005.1|0
1615432130000|2021-03-11 03:08:50|4017.6|4005.6|4016.3|4004.3|4017.6|4005.6|4016.1|4004.1|0
1615432140000|2021-03-11 03:09:00|4016.1|4004.1|4019.1|4007.1|4019.1|4007.1|4015.8|4003.8|1
1615432150000|2021-03-11 03:09:10|4018.3|4006.3|4018.3|4006.3|4018.8|4006.8|4018.3|4006.3|0
1615432160000|2021-03-11 03:09:20|4017.8|4005.8|4017.8|4005.8|4017.8|4005.8|4017.3|4005.3|8
1615432170000|2021-03-11 03:09:30|4017.3|4005.3|4018.3|4006.3|4018.3|4006.3|4017.3|4005.3|5
1615432180000|2021-03-11 03:09:40|4017.8|4005.8|4017.8|4005.8|4017.8|4005.8|4017.8|4005.8|0
1615432190000|2021-03-11 03:09:50|4018.1|4006.1|4017.8|4005.8|4018.3|4006.3|4017.8|4005.8|0
1615432200000|2021-03-11 03:10:00|4017.6|4005.6|4016|4004|4017.8|4005.8|4016|4004|1
1615432210000|2021-03-11 03:10:10|4015.5|4003.5|4015|4003|4015.5|4003.5|4015|4003|0
1615432220000|2021-03-11 03:10:20|4015.5|4003.5|4015|4003|4015.8|4003.8|4015|4003|1
1615432230000|2021-03-11 03:10:30|4015.5|4003.5|4016.3|4004.3|4017.5|4005.5|4015.5|4003.5|1
1615432240000|2021-03-11 03:10:40|4016|4004|4015.5|4003.5|4016.3|4004.3|4015.5|4003.5|0
1615432250000|2021-03-11 03:10:50|4015|4003|4016.3|4004.3|4017.5|4005.5|4015|4003|1
1615432260000|2021-03-11 03:11:00|4016.8|4004.8|4020.3|4008.3|4020.3|4008.3|4016.8|4004.8|0
1615432270000|2021-03-11 03:11:10|4020.5|4008.5|4018.8|4006.8|4022|4010|4018.8|4006.8|0
1615432280000|2021-03-11 03:11:20|4018.6|4006.6|4017.8|4005.8|4018.6|4006.6|4017.8|4005.8|0
1615432290000|2021-03-11 03:11:30|4018|4006|4019|4007|4019|4007|4018|4006|0
1615432300000|2021-03-11 03:11:40|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|4018.8|4006.8|0
1615432310000|2021-03-11 03:11:50|4020.3|4008.3|4021.3|4009.3|4021.3|4009.3|4020.3|4008.3|0
1615432320000|2021-03-11 03:12:00|4020.8|4008.8|4022.9|4010.9|4023.3|4011.3|4020.8|4008.8|5
1615432330000|2021-03-11 03:12:10|4023.1|4011.1|4023.6|4011.6|4025.1|4013.1|4023.1|4011.1|0
1615432340000|2021-03-11 03:12:20|4024.6|4012.6|4022.6|4010.6|4025.3|4013.3|4022.6|4010.6|0
1615432360000|2021-03-11 03:12:40|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|0
1615432370000|2021-03-11 03:12:50|4023.6|4011.6|4022.9|4010.9|4023.6|4011.6|4022.6|4010.6|0
1615432380000|2021-03-11 03:13:00|4022.6|4010.6|4022.6|4010.6|4022.6|4010.6|4022.6|4010.6|0
1615432390000|2021-03-11 03:13:10|4022.4|4010.4|4021.8|4009.8|4022.4|4010.4|4021.8|4009.8|1
1615432400000|2021-03-11 03:13:20|4021.6|4009.6|4021|4009|4022.4|4010.4|4020.8|4008.8|0
1615432410000|2021-03-11 03:13:30|4020|4008|4020|4008|4020|4008|4020|4008|0
1615432420000|2021-03-11 03:13:40|4020.5|4008.5|4020.3|4008.3|4021|4009|4020.3|4008.3|0
1615432430000|2021-03-11 03:13:50|4020|4008|4020|4008|4020.5|4008.5|4020|4008|0
1615432440000|2021-03-11 03:14:00|4019.8|4007.8|4020.6|4008.6|4020.6|4008.6|4019.8|4007.8|0
1615432450000|2021-03-11 03:14:10|4020.3|4008.3|4021.1|4009.1|4021.1|4009.1|4020.3|4008.3|0
1615432460000|2021-03-11 03:14:20|4021.6|4009.6|4021.9|4009.9|4022.1|4010.1|4021.4|4009.4|0
1615432470000|2021-03-11 03:14:30|4021.6|4009.6|4021.3|4009.3|4021.6|4009.6|4019.8|4007.8|0
1615432480000|2021-03-11 03:14:40|4021.1|4009.1|4019.8|4007.8|4021.1|4009.1|4019.8|4007.8|0
1615432490000|2021-03-11 03:14:50|4019|4007|4019|4007|4019|4007|4019|4007|2
1615432500000|2021-03-11 03:15:00|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|0
1615432510000|2021-03-11 03:15:10|4019.8|4007.8|4019.8|4007.8|4019.8|4007.8|4019.8|4007.8|0
1615432520000|2021-03-11 03:15:20|4019.3|4007.3|4019.3|4007.3|4019.3|4007.3|4019|4007|0
1615432530000|2021-03-11 03:15:30|4019.5|4007.5|4020.5|4008.5|4020.8|4008.8|4019.5|4007.5|0
1615432540000|2021-03-11 03:15:40|4021.4|4009.4|4023.1|4011.1|4023.1|4011.1|4021.4|4009.4|2
1615432550000|2021-03-11 03:15:50|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|4021.9|4009.9|0
1615432560000|2021-03-11 03:16:00|4022.6|4010.6|4021|4009|4022.8|4010.8|4020.5|4008.5|0
1615432570000|2021-03-11 03:16:10|4020.5|4008.5|4021|4009|4021.6|4009.6|4020.5|4008.5|0
1615432580000|2021-03-11 03:16:20|4021.3|4009.3|4023.1|4011.1|4023.1|4011.1|4021.3|4009.3|0
1615432590000|2021-03-11 03:16:30|4023.4|4011.4|4024.6|4012.6|4024.9|4012.9|4023.4|4011.4|5
1615432600000|2021-03-11 03:16:40|4025.9|4013.9|4027.9|4015.9|4027.9|4015.9|4025.4|4013.4|8
1615432610000|2021-03-11 03:16:50|4027.6|4015.6|4025.9|4013.9|4027.6|4015.6|4025.9|4013.9|0
1615432620000|2021-03-11 03:17:00|4026.4|4014.4|4023.1|4011.1|4026.4|4014.4|4023.1|4011.1|0
1615432630000|2021-03-11 03:17:10|4023.9|4011.9|4023.9|4011.9|4023.9|4011.9|4023.1|4011.1|1
1615432640000|2021-03-11 03:17:20|4023.4|4011.4|4025.8|4013.8|4025.8|4013.8|4023.4|4011.4|1
1615432660000|2021-03-11 03:17:40|4024.9|4012.9|4024.1|4012.1|4024.9|4012.9|4022.7|4010.7|3
1615432670000|2021-03-11 03:17:50|4023|4011|4023|4011|4023|4011|4023|4011|0
1615432680000|2021-03-11 03:18:00|4023.3|4011.3|4024.1|4012.1|4024.1|4012.1|4022.6|4010.6|0
1615432690000|2021-03-11 03:18:10|4024.3|4012.3|4024.8|4012.8|4025.3|4013.3|4024.3|4012.3|0
1615432720000|2021-03-11 03:18:40|4025.3|4013.3|4025.6|4013.6|4025.6|4013.6|4025.3|4013.3|0
1615432740000|2021-03-11 03:19:00|4024.8|4012.8|4023.3|4011.3|4024.8|4012.8|4023.3|4011.3|2
1615432750000|2021-03-11 03:19:10|4023.1|4011.1|4023|4011|4023.3|4011.3|4022.8|4010.8|0
1615432760000|2021-03-11 03:19:20|4022.8|4010.8|4022.5|4010.5|4022.8|4010.8|4022.5|4010.5|0
1615432770000|2021-03-11 03:19:30|4022.3|4010.3|4022|4010|4022.3|4010.3|4022|4010|0
1615432780000|2021-03-11 03:19:40|4023.3|4011.3|4023|4011|4023.5|4011.5|4023|4011|0
1615432790000|2021-03-11 03:19:50|4023.3|4011.3|4023.6|4011.6|4023.6|4011.6|4023|4011|0
1615432800000|2021-03-11 03:20:00|4022.5|4010.5|4022|4010|4022.8|4010.8|4022|4010|0
1615432860000|2021-03-11 03:21:00|4021.5|4009.5|4021|4009|4021.5|4009.5|4021|4009|0
1615432870000|2021-03-11 03:21:10|4021.5|4009.5|4021.8|4009.8|4021.8|4009.8|4021.3|4009.3|3
1615432880000|2021-03-11 03:21:20|4021.3|4009.3|4021.5|4009.5|4021.8|4009.8|4021|4009|1
1615432890000|2021-03-11 03:21:30|4021|4009|4021.5|4009.5|4021.5|4009.5|4021|4009|0
1615432900000|2021-03-11 03:21:40|4021.8|4009.8|4022|4010|4023|4011|4021.5|4009.5|2
1615432910000|2021-03-11 03:21:50|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|0
1615432920000|2021-03-11 03:22:00|4022|4010|4022|4010|4022|4010|4021|4009|0
1615432950000|2021-03-11 03:22:30|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|0
1615432960000|2021-03-11 03:22:40|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|0
1615433000000|2021-03-11 03:23:20|4022|4010|4022|4010|4022|4010|4022|4010|0
1615433010000|2021-03-11 03:23:30|4021.6|4009.6|4022|4010|4022|4010|4021.6|4009.6|1
1615433020000|2021-03-11 03:23:40|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|0
1615433030000|2021-03-11 03:23:50|4021.2|4009.2|4021|4009|4021.2|4009.2|4021|4009|0
1615433050000|2021-03-11 03:24:10|4021.2|4009.2|4021.7|4009.7|4021.7|4009.7|4021.2|4009.2|0
1615433060000|2021-03-11 03:24:20|4022|4010|4022|4010|4022|4010|4022|4010|0
1615433070000|2021-03-11 03:24:30|4022.3|4010.3|4022.6|4010.6|4022.6|4010.6|4022|4010|0
1615433090000|2021-03-11 03:24:50|4022.3|4010.3|4022.3|4010.3|4022.6|4010.6|4022.3|4010.3|0
1615433100000|2021-03-11 03:25:00|4022|4010|4022.6|4010.6|4022.6|4010.6|4022|4010|1
1615433120000|2021-03-11 03:25:20|4022.8|4010.8|4023.1|4011.1|4023.1|4011.1|4022.8|4010.8|0
1615433130000|2021-03-11 03:25:30|4022.8|4010.8|4023.3|4011.3|4023.3|4011.3|4022.8|4010.8|0
1615433140000|2021-03-11 03:25:40|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|3
1615433150000|2021-03-11 03:25:50|4023.8|4011.8|4025.8|4013.8|4025.8|4013.8|4023.8|4011.8|1
1615433160000|2021-03-11 03:26:00|4026.7|4014.7|4027.9|4015.9|4027.9|4015.9|4026.4|4014.4|0
1615433170000|2021-03-11 03:26:10|4027.7|4015.7|4027.2|4015.2|4027.7|4015.7|4027.2|4015.2|0
1615433180000|2021-03-11 03:26:20|4026.9|4014.9|4027.7|4015.7|4027.7|4015.7|4026.9|4014.9|0
1615433190000|2021-03-11 03:26:30|4027.2|4015.2|4026.1|4014.1|4027.4|4015.4|4026.1|4014.1|0
1615433200000|2021-03-11 03:26:40|4025.9|4013.9|4025.3|4013.3|4025.9|4013.9|4025|4013|0
1615433210000|2021-03-11 03:26:50|4027|4015|4026.4|4014.4|4027|4015|4026.1|4014.1|0
1615433220000|2021-03-11 03:27:00|4026.1|4014.1|4027.1|4015.1|4027.1|4015.1|4026.1|4014.1|0
1615433260000|2021-03-11 03:27:40|4027.4|4015.4|4028.7|4016.7|4028.7|4016.7|4027.4|4015.4|2
1615433270000|2021-03-11 03:27:50|4028.9|4016.9|4027.9|4015.9|4028.9|4016.9|4027.9|4015.9|2
1615433280000|2021-03-11 03:28:00|4028.4|4016.4|4027.9|4015.9|4028.4|4016.4|4027.9|4015.9|0
1615433290000|2021-03-11 03:28:10|4028.2|4016.2|4027.9|4015.9|4028.2|4016.2|4027.9|4015.9|0
1615433310000|2021-03-11 03:28:30|4028.4|4016.4|4029.2|4017.2|4029.2|4017.2|4028.4|4016.4|0
1615433320000|2021-03-11 03:28:40|4028.9|4016.9|4028.9|4016.9|4028.9|4016.9|4028.6|4016.6|2
1615433330000|2021-03-11 03:28:50|4029.2|4017.2|4032.6|4020.6|4032.6|4020.6|4029.2|4017.2|6
1615433340000|2021-03-11 03:29:00|4032.3|4020.3|4033.6|4021.6|4033.9|4021.9|4032.3|4020.3|5
1615433350000|2021-03-11 03:29:10|4034.2|4022.2|4034.4|4022.4|4034.5|4022.5|4034.1|4022.1|0
1615433360000|2021-03-11 03:29:20|4034.9|4022.9|4038.1|4026.1|4038.1|4026.1|4034.9|4022.9|9
1615433370000|2021-03-11 03:29:30|4039.3|4027.3|4037.4|4025.4|4040.6|4027.3|4037.4|4024.6|2
1615433380000|2021-03-11 03:29:40|4036.1|4024.1|4035.9|4023.9|4037.1|4025.1|4035.9|4023.9|0
1615433390000|2021-03-11 03:29:50|4035.6|4023.6|4037.1|4025.1|4037.1|4025.1|4035.6|4023.6|0
1615433400000|2021-03-11 03:30:00|4036.9|4024.9|4036.6|4024.6|4039.9|4024.9|4036.6|4023|0
1615433410000|2021-03-11 03:30:10|4036.8|4024.8|4037.1|4025.1|4041.1|4027.1|4036.8|4023.8|0
1615433420000|2021-03-11 03:30:20|4036.6|4024.6|4034.4|4022.4|4036.6|4024.6|4034.4|4022.4|0
1615433430000|2021-03-11 03:30:30|4034.1|4022.1|4033.9|4021.9|4034.4|4022.4|4033.9|4021.9|0
1615433440000|2021-03-11 03:30:40|4034.1|4022.1|4034.1|4022.1|4034.6|4022.6|4034.1|4022.1|0
1615433450000|2021-03-11 03:30:50|4033.9|4021.9|4033.6|4021.6|4033.9|4021.9|4033.6|4021.6|0
1615433460000|2021-03-11 03:31:00|4033.1|4021.1|4032.9|4020.9|4033.1|4021.1|4032.9|4020.9|0
1615433470000|2021-03-11 03:31:10|4032.6|4020.6|4031.1|4019.1|4032.9|4020.9|4030.9|4018.9|0
1615433480000|2021-03-11 03:31:20|4030.6|4018.6|4029.9|4017.9|4030.9|4018.9|4029.9|4017.9|0
1615433490000|2021-03-11 03:31:30|4030.4|4018.4|4033.1|4021.1|4033.1|4021.1|4030.1|4018.1|0
1615433530000|2021-03-11 03:32:10|4034.1|4022.1|4032.9|4020.9|4034.1|4022.1|4032.9|4020.9|0
1615433540000|2021-03-11 03:32:20|4033.5|4021.5|4035.6|4023.6|4035.6|4023.6|4033.5|4021.5|0
1615433550000|2021-03-11 03:32:30|4035.9|4023.9|4036.9|4024.9|4036.9|4024.9|4035.9|4023.9|0
1615433560000|2021-03-11 03:32:40|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|0
1615433570000|2021-03-11 03:32:50|4037.4|4025.4|4037|4025|4037.4|4025.4|4037|4025|1
1615433590000|2021-03-11 03:33:10|4036.7|4024.7|4036.7|4024.7|4036.7|4024.7|4036.7|4024.7|0
1615433600000|2021-03-11 03:33:20|4035.7|4023.7|4034.7|4022.7|4035.7|4023.7|4034.7|4022.7|0
1615433610000|2021-03-11 03:33:30|4034.9|4022.9|4033.9|4021.9|4035.2|4023.2|4033.9|4021.9|0
1615433620000|2021-03-11 03:33:40|4034.4|4022.4|4033.6|4021.6|4034.4|4022.4|4033.6|4021.6|0
1615433630000|2021-03-11 03:33:50|4034.4|4022.4|4036|4024|4036|4024|4034.4|4022.4|0
1615433640000|2021-03-11 03:34:00|4036.2|4024.2|4036.7|4024.7|4036.7|4024.7|4036.2|4024.2|0
1615433650000|2021-03-11 03:34:10|4036.5|4024.5|4036.7|4024.7|4036.7|4024.7|4036|4024|0
1615433670000|2021-03-11 03:34:30|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1615433680000|2021-03-11 03:34:40|4036|4024|4034.7|4022.7|4036|4024|4034.7|4022.7|0
1615433690000|2021-03-11 03:34:50|4034.4|4022.4|4036.2|4024.2|4036.2|4024.2|4034.4|4022.4|0
1615433700000|2021-03-11 03:35:00|4036|4024|4036.7|4024.7|4036.7|4024.7|4036|4024|0
1615433730000|2021-03-11 03:35:30|4036.5|4024.5|4036.5|4024.5|4036.5|4024.5|4036.5|4024.5|0
1615433740000|2021-03-11 03:35:40|4035.7|4023.7|4036.7|4024.7|4036.7|4024.7|4035.7|4023.7|0
1615433750000|2021-03-11 03:35:50|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|0
1615433770000|2021-03-11 03:36:10|4038|4026|4039.3|4027.3|4039.3|4027.3|4037.5|4025.5|2
1615433780000|2021-03-11 03:36:20|4039.1|4027.1|4040.7|4028.7|4040.7|4028.7|4038.8|4026.8|2
1615433790000|2021-03-11 03:36:30|4041.5|4029.5|4042.3|4030.3|4042.3|4030.3|4041.5|4029.5|0
1615433800000|2021-03-11 03:36:40|4041.5|4029.5|4041.5|4029.5|4041.5|4029.5|4041.5|4029.5|0
1615433810000|2021-03-11 03:36:50|4041|4029|4039.7|4027.7|4041|4029|4039.7|4027.7|0
1615433820000|2021-03-11 03:37:00|4039.2|4027.2|4040|4028|4040.2|4028.2|4039.2|4027.2|0
1615433830000|2021-03-11 03:37:10|4039.2|4027.2|4039|4027|4039.2|4027.2|4039|4027|0
1615433840000|2021-03-11 03:37:20|4040.3|4028.3|4040.8|4028.8|4041|4029|4040.3|4028.3|0
1615433850000|2021-03-11 03:37:30|4040.3|4028.3|4040.3|4028.3|4040.3|4028.3|4040.3|4028.3|0
1615433860000|2021-03-11 03:37:40|4040.5|4028.5|4041.1|4029.1|4041.1|4029.1|4040.5|4028.5|0
1615433870000|2021-03-11 03:37:50|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1615433880000|2021-03-11 03:38:00|4041.1|4029.1|4040.8|4028.8|4041.1|4029.1|4040.8|4028.8|0
1615433890000|2021-03-11 03:38:10|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|0
1615433910000|2021-03-11 03:38:30|4040.6|4028.6|4040.4|4028.4|4040.6|4028.6|4040.4|4028.4|3
1615433940000|2021-03-11 03:39:00|4039.9|4027.9|4038.9|4026.9|4039.9|4027.9|4038.9|4026.9|1
1615433950000|2021-03-11 03:39:10|4039.2|4027.2|4040.2|4028.2|4040.4|4028.4|4039.2|4027.2|2
1615433960000|2021-03-11 03:39:20|4041.7|4029.7|4042.5|4030.5|4042.5|4030.5|4041.7|4029.7|0
1615433970000|2021-03-11 03:39:30|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|0
1615433980000|2021-03-11 03:39:40|4042.8|4030.8|4042.5|4030.5|4042.8|4030.8|4042.5|4030.5|0
1615434000000|2021-03-11 03:40:00|4042.8|4030.8|4042.2|4030.2|4042.8|4030.8|4042.2|4030.2|2
1615434010000|2021-03-11 03:40:10|4041.9|4029.9|4041.9|4029.9|4043.7|4029.9|4041.9|4027.7|0
1615434030000|2021-03-11 03:40:30|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|0
1615434040000|2021-03-11 03:40:40|4043.9|4027.9|4043.4|4027.4|4043.9|4027.9|4043.4|4027.4|0
1615434050000|2021-03-11 03:40:50|4043.2|4027.2|4041.6|4025.6|4043.2|4027.2|4041.6|4025.6|0
1615434060000|2021-03-11 03:41:00|4041.1|4025.1|4040.9|4024.9|4041.1|4025.1|4040.4|4024.4|0
1615434070000|2021-03-11 03:41:10|4041.3|4025.3|4039.9|4023.9|4042.4|4025.3|4039.9|4022.4|0
1615434080000|2021-03-11 03:41:20|4039.4|4023.4|4039.4|4023.4|4039.4|4023.4|4039.4|4023.4|0
1615434090000|2021-03-11 03:41:30|4039.6|4023.6|4036.6|4020.6|4040.9|4023.6|4036.6|4020.1|0
1615434100000|2021-03-11 03:41:40|4036.4|4020.4|4037.6|4021.6|4039.6|4022.1|4036.4|4018.8|0
1615434110000|2021-03-11 03:41:50|4039.4|4023.4|4037.6|4021.6|4040.9|4023.6|4037.6|4020.9|0
1615434120000|2021-03-11 03:42:00|4037.1|4021.1|4037.1|4021.1|4037.1|4021.1|4037.1|4021.1|0
1615434130000|2021-03-11 03:42:10|4037.6|4021.6|4036.6|4020.6|4037.6|4021.6|4036.6|4020.6|0
1615434140000|2021-03-11 03:42:20|4036.4|4020.4|4038.6|4022.6|4038.6|4022.6|4036.4|4020.4|0
1615434150000|2021-03-11 03:42:30|4038.4|4022.4|4038.6|4022.6|4038.6|4022.6|4038.4|4022.4|0
1615434190000|2021-03-11 03:43:10|4039.1|4023.1|4040.6|4024.6|4040.6|4024.6|4039.1|4023.1|0
1615434200000|2021-03-11 03:43:20|4039.8|4023.8|4040.1|4024.1|4040.1|4024.1|4039.6|4023.6|0
1615434210000|2021-03-11 03:43:30|4040.6|4024.6|4040.1|4024.1|4040.6|4024.6|4040.1|4024.1|0
1615434220000|2021-03-11 03:43:40|4040.6|4024.6|4040.6|4024.6|4041.1|4025.1|4040.6|4024.6|0
1615434230000|2021-03-11 03:43:50|4041.9|4021.9|4041.9|4021.9|4041.9|4024.6|4039.4|4021.4|0
1615434240000|2021-03-11 03:44:00|4041.4|4021.4|4039.6|4023.6|4041.4|4023.6|4038.8|4021.4|0
1615434250000|2021-03-11 03:44:10|4040.1|4024.1|4040.1|4024.1|4040.1|4024.1|4040.1|4024.1|0
1615434260000|2021-03-11 03:44:20|4040.6|4024.6|4040.6|4024.6|4040.6|4024.6|4040.6|4024.6|0
1615434320000|2021-03-11 03:45:20|4040.1|4024.1|4039.6|4023.6|4040.1|4024.1|4039.1|4023.1|0
1615434330000|2021-03-11 03:45:30|4039.1|4023.1|4041.4|4025.4|4041.4|4025.4|4038.9|4022.9|0
1615434340000|2021-03-11 03:45:40|4039.9|4027.9|4041.7|4029.7|4041.7|4029.7|4039.9|4027.9|0
1615434350000|2021-03-11 03:45:50|4042.1|4030.1|4042.7|4030.7|4042.7|4030.7|4042.1|4030.1|0
1615434360000|2021-03-11 03:46:00|4042.1|4030.1|4042.7|4030.7|4042.7|4030.7|4041.5|4029.5|1
1615434370000|2021-03-11 03:46:10|4042|4030|4041.7|4029.7|4042|4030|4041.7|4029.7|0
1615434380000|2021-03-11 03:46:20|4041.2|4029.2|4040.7|4028.7|4042.7|4030.7|4040.7|4028.7|0
1615434390000|2021-03-11 03:46:30|4040.4|4028.4|4040.6|4028.6|4040.6|4028.6|4040.4|4028.4|0
1615434420000|2021-03-11 03:47:00|4040.4|4028.4|4040.4|4028.4|4040.4|4028.4|4040.1|4028.1|0
1615434430000|2021-03-11 03:47:10|4040.1|4028.1|4040.1|4028.1|4040.1|4028.1|4040.1|4028.1|0
1615434440000|2021-03-11 03:47:20|4039.9|4027.9|4041.6|4025.6|4041.6|4027.9|4039.9|4025.6|0
1615434460000|2021-03-11 03:47:40|4041.4|4025.4|4041.4|4025.4|4041.4|4025.4|4041.4|4025.4|0
1615434470000|2021-03-11 03:47:50|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|0
1615434510000|2021-03-11 03:48:30|4038.7|4026.7|4037.1|4025.1|4038.7|4026.7|4037.1|4025.1|0
1615434540000|2021-03-11 03:49:00|4037.3|4025.3|4037.9|4025.9|4037.9|4025.9|4037.3|4025.3|0
1615434550000|2021-03-11 03:49:10|4037.4|4025.4|4038.1|4022.1|4039.2|4025.4|4037.4|4022.1|0
1615434560000|2021-03-11 03:49:20|4038.6|4022.6|4038.3|4022.3|4038.6|4022.6|4038.3|4022.3|0
1615434580000|2021-03-11 03:49:40|4038.1|4022.1|4038.3|4022.3|4038.3|4022.3|4038.1|4022.1|0
1615434590000|2021-03-11 03:49:50|4038.1|4022.1|4038.1|4022.1|4038.3|4022.3|4038.1|4022.1|0
1615434600000|2021-03-11 03:50:00|4038.3|4022.3|4038.3|4022.3|4038.3|4022.3|4037.8|4021.8|0
1615434610000|2021-03-11 03:50:10|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|0
1615434620000|2021-03-11 03:50:20|4038.6|4022.6|4038.6|4022.6|4038.6|4025.1|4037.1|4022.6|0
1615434630000|2021-03-11 03:50:30|4037.1|4025.1|4038.6|4022.6|4038.6|4025.1|4037.1|4022.6|0
1615434640000|2021-03-11 03:50:40|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|0
1615434670000|2021-03-11 03:51:10|4038|4026|4038|4026|4038|4026|4038|4026|0
1615434680000|2021-03-11 03:51:20|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|4
1615434700000|2021-03-11 03:51:40|4037.3|4025.3|4039.2|4023.2|4039.6|4026.4|4037.3|4023.2|0
1615434710000|2021-03-11 03:51:50|4038.7|4022.7|4038.9|4022.9|4038.9|4022.9|4038.4|4022.4|0
1615434720000|2021-03-11 03:52:00|4038.3|4022.3|4037.4|4025.4|4038.3|4025.4|4037.4|4022.3|0
1615434730000|2021-03-11 03:52:10|4037.6|4025.6|4039.2|4023.2|4039.2|4025.6|4037.4|4023.2|0
1615434750000|2021-03-11 03:52:30|4038.9|4022.9|4036.8|4024.8|4038.9|4024.8|4036.8|4022.6|0
1615434760000|2021-03-11 03:52:40|4038.9|4022.9|4038.3|4022.3|4038.9|4022.9|4037.8|4021.8|0
1615434770000|2021-03-11 03:52:50|4037.8|4021.8|4037.6|4021.6|4037.8|4021.8|4037.6|4021.6|0
1615434780000|2021-03-11 03:53:00|4037.3|4021.3|4036.1|4020.1|4037.3|4021.3|4036.1|4020.1|1
1615434790000|2021-03-11 03:53:10|4035.9|4019.9|4036.1|4020.1|4036.6|4020.6|4035.9|4019.9|0
1615434800000|2021-03-11 03:53:20|4035.9|4019.9|4036.1|4020.1|4036.1|4020.1|4035.6|4019.6|0
1615434820000|2021-03-11 03:53:40|4036.6|4020.6|4037.8|4021.8|4037.8|4021.8|4036.6|4020.6|0
1615434830000|2021-03-11 03:53:50|4038.4|4022.4|4037.6|4021.6|4038.4|4022.4|4037.6|4021.6|0
1615434840000|2021-03-11 03:54:00|4037.4|4021.4|4037.6|4021.6|4037.6|4021.6|4037.4|4021.4|0
1615434850000|2021-03-11 03:54:10|4037.4|4021.4|4036.7|4020.7|4037.4|4021.4|4036.7|4020.7|0
1615434860000|2021-03-11 03:54:20|4036.9|4020.9|4036.7|4020.7|4036.9|4020.9|4036.7|4020.7|0
1615434880000|2021-03-11 03:54:40|4036.1|4020.1|4035.6|4019.6|4036.4|4020.4|4035.4|4019.4|0
1615434890000|2021-03-11 03:54:50|4036.1|4020.1|4035.6|4019.6|4036.1|4020.1|4035.6|4019.6|0
1615434900000|2021-03-11 03:55:00|4035.8|4019.8|4035.8|4019.8|4035.8|4019.8|4035.8|4019.8|0
1615434910000|2021-03-11 03:55:10|4037.1|4021.1|4037.1|4021.1|4037.1|4021.1|4037.1|4021.1|0
1615434930000|2021-03-11 03:55:30|4036.9|4020.9|4036.6|4020.6|4036.9|4020.9|4036.6|4020.6|0
1615434940000|2021-03-11 03:55:40|4036.1|4020.1|4036.1|4020.1|4036.1|4020.1|4036.1|4020.1|0
1615434960000|2021-03-11 03:56:00|4035.6|4019.6|4035.3|4019.3|4035.6|4019.6|4035.3|4019.3|0
1615434970000|2021-03-11 03:56:10|4035.6|4019.6|4035.1|4019.1|4035.6|4019.6|4035.1|4019.1|0
1615434980000|2021-03-11 03:56:20|4034.1|4018.1|4031.4|4015.4|4034.1|4018.1|4031.4|4015.4|0
1615434990000|2021-03-11 03:56:30|4030.9|4014.9|4031.6|4015.6|4031.6|4015.6|4030.9|4014.9|0
1615435000000|2021-03-11 03:56:40|4031.4|4015.4|4029.4|4013.4|4031.6|4015.6|4027.6|4011.6|0
1615435010000|2021-03-11 03:56:50|4029.1|4013.1|4027.4|4011.4|4030.2|4013.1|4027.4|4010.2|0
1615435020000|2021-03-11 03:57:00|4027.6|4011.6|4031.2|4011.2|4031.2|4011.6|4023.7|4006.2|0
1615435030000|2021-03-11 03:57:10|4029.9|4013.9|4032.7|4012.7|4032.7|4015.1|4029.7|4011.2|0
1615435040000|2021-03-11 03:57:20|4032.2|4012.2|4030.9|4014.9|4032.2|4014.9|4030.9|4012.2|0
1615435050000|2021-03-11 03:57:30|4032.2|4012.2|4030.9|4014.9|4032.2|4014.9|4030.9|4012.2|0
1615435070000|2021-03-11 03:57:50|4030.7|4014.7|4030.4|4014.4|4030.7|4014.7|4030.4|4014.4|0
1615435080000|2021-03-11 03:58:00|4029.9|4013.9|4029.4|4013.4|4029.9|4013.9|4029.4|4013.4|0
1615435090000|2021-03-11 03:58:10|4028.9|4012.9|4030.9|4014.9|4030.9|4014.9|4028.9|4012.9|0
1615435110000|2021-03-11 03:58:30|4031.5|4015.5|4032.3|4016.3|4032.6|4016.6|4031.5|4015.5|0
1615435120000|2021-03-11 03:58:40|4033.9|4013.9|4030.9|4014.9|4033.9|4015.2|4030.9|4013.9|0
1615435130000|2021-03-11 03:58:50|4031.8|4015.8|4032.3|4016.3|4032.3|4016.3|4031.8|4015.8|0
1615435140000|2021-03-11 03:59:00|4032.1|4016.1|4032.3|4016.3|4032.3|4016.3|4032.1|4016.1|0
1615435150000|2021-03-11 03:59:10|4032.1|4016.1|4032.1|4016.1|4032.1|4016.1|4032.1|4016.1|0
1615435170000|2021-03-11 03:59:30|4032.4|4016.4|4032.9|4016.9|4032.9|4016.9|4032.4|4016.4|0
1615435180000|2021-03-11 03:59:40|4031.1|4019.1|4031.1|4019.1|4031.1|4019.1|4031.1|4019.1|0
1615435210000|2021-03-11 04:00:10|4031.3|4019.3|4032.6|4020.6|4032.6|4020.6|4031.3|4019.3|0
1615435220000|2021-03-11 04:00:20|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|0
1615435240000|2021-03-11 04:00:40|4035|4023|4038.9|4022.9|4038.9|4023.8|4035|4022.6|1
1615435250000|2021-03-11 04:00:50|4038.6|4022.6|4037.1|4021.1|4038.6|4022.6|4036.4|4020.4|0
1615435260000|2021-03-11 04:01:00|4036.9|4020.9|4035.6|4019.6|4036.9|4020.9|4035.6|4019.6|0
1615435270000|2021-03-11 04:01:10|4038|4018|4038.6|4018.6|4038.6|4018.6|4038|4018|0
1615435280000|2021-03-11 04:01:20|4038.1|4018.1|4038.3|4018.3|4038.3|4018.3|4037.9|4017.9|0
1615435290000|2021-03-11 04:01:30|4038.6|4018.6|4036.6|4020.6|4038.6|4020.6|4036.3|4018.6|0
1615435300000|2021-03-11 04:01:40|4036.8|4020.8|4037.6|4021.6|4037.6|4021.6|4036.8|4020.8|0
1615435310000|2021-03-11 04:01:50|4037.4|4021.4|4036.6|4020.6|4037.4|4021.4|4036.6|4020.6|0
1615435320000|2021-03-11 04:02:00|4036.8|4020.8|4037.1|4021.1|4037.1|4021.1|4036.8|4020.8|0
1615435350000|2021-03-11 04:02:30|4037.9|4021.9|4037.9|4021.9|4037.9|4021.9|4037.9|4021.9|0
1615435360000|2021-03-11 04:02:40|4036.4|4024.4|4037.4|4025.4|4037.6|4025.6|4036.4|4024.4|0
1615435370000|2021-03-11 04:02:50|4038.5|4026.5|4038.5|4026.5|4038.5|4026.5|4038.5|4026.5|0
1615435380000|2021-03-11 04:03:00|4039|4027|4039|4027|4039|4027|4038.5|4026.5|0
1615435390000|2021-03-11 04:03:10|4039.2|4027.2|4039.7|4027.7|4039.7|4027.7|4039.2|4027.2|0
1615435400000|2021-03-11 04:03:20|4039.5|4027.5|4040.2|4028.2|4040.2|4028.2|4039.5|4027.5|0
1615435410000|2021-03-11 04:03:30|4040.8|4028.8|4041.9|4029.9|4041.9|4029.9|4040.6|4028.6|2
1615435420000|2021-03-11 04:03:40|4040.9|4028.9|4041.6|4029.6|4041.6|4029.6|4040.9|4028.9|0
1615435450000|2021-03-11 04:04:10|4041.4|4029.4|4041.6|4029.6|4041.6|4029.6|4041.4|4029.4|0
1615435460000|2021-03-11 04:04:20|4041.4|4029.4|4041.4|4029.4|4041.4|4029.4|4041.4|4029.4|0
1615435470000|2021-03-11 04:04:30|4041.6|4029.6|4040.9|4028.9|4041.6|4029.6|4040.9|4028.9|0
1615435500000|2021-03-11 04:05:00|4040.8|4028.8|4041.3|4029.3|4041.3|4029.3|4040.8|4028.8|0
1615435510000|2021-03-11 04:05:10|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|0
1615435570000|2021-03-11 04:06:10|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|0
1615435580000|2021-03-11 04:06:20|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|0
1615435590000|2021-03-11 04:06:30|4040|4028|4040|4028|4040|4028|4040|4028|0
1615435600000|2021-03-11 04:06:40|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|0
1615435630000|2021-03-11 04:07:10|4040.2|4028.2|4039.8|4027.8|4040.5|4028.5|4039.8|4027.8|0
1615435660000|2021-03-11 04:07:40|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|0
1615435670000|2021-03-11 04:07:50|4040.5|4028.5|4040.5|4028.5|4040.5|4028.5|4040.5|4028.5|0
1615435680000|2021-03-11 04:08:00|4040.8|4028.8|4041.3|4029.3|4041.5|4029.5|4040.5|4028.5|3
1615435690000|2021-03-11 04:08:10|4041.6|4029.6|4042.8|4030.8|4042.8|4030.8|4041.3|4029.3|0
1615435700000|2021-03-11 04:08:20|4042.1|4030.1|4041.9|4029.9|4042.1|4030.1|4041.9|4029.9|3
1615435710000|2021-03-11 04:08:30|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|0
1615435730000|2021-03-11 04:08:50|4042.4|4030.4|4042.1|4030.1|4042.4|4030.4|4042.1|4030.1|0
1615435740000|2021-03-11 04:09:00|4042.6|4030.6|4042.4|4030.4|4042.6|4030.6|4042.4|4030.4|0
1615435750000|2021-03-11 04:09:10|4042.1|4030.1|4042.6|4030.6|4042.6|4030.6|4042.1|4030.1|0
1615435760000|2021-03-11 04:09:20|4043.1|4031.1|4043.3|4031.3|4043.3|4031.3|4043.1|4031.1|14
1615435770000|2021-03-11 04:09:30|4043.8|4031.8|4044.6|4032.6|4044.6|4032.6|4043.8|4031.8|0
1615435780000|2021-03-11 04:09:40|4044.9|4032.9|4046.6|4034.6|4046.6|4034.6|4044.9|4032.9|3
1615435790000|2021-03-11 04:09:50|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1615435800000|2021-03-11 04:10:00|4046.3|4034.3|4045.3|4033.3|4046.3|4034.3|4045.3|4033.3|0
1615435830000|2021-03-11 04:10:30|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|0
1615435840000|2021-03-11 04:10:40|4046.1|4034.1|4045.6|4033.6|4046.1|4034.1|4045.6|4033.6|0
1615435850000|2021-03-11 04:10:50|4045.3|4033.3|4045.8|4033.8|4045.8|4033.8|4045.3|4033.3|0
1615435860000|2021-03-11 04:11:00|4045.6|4033.6|4045.3|4033.3|4045.6|4033.6|4045.3|4033.3|0
1615435870000|2021-03-11 04:11:10|4045.1|4033.1|4045.1|4033.1|4045.1|4033.1|4045.1|4033.1|0
1615435880000|2021-03-11 04:11:20|4042.6|4030.6|4039.8|4027.8|4042.6|4030.6|4039.8|4027.8|0
1615435890000|2021-03-11 04:11:30|4040.1|4028.1|4041.1|4029.1|4041.1|4029.1|4040.1|4028.1|0
1615435900000|2021-03-11 04:11:40|4041.6|4029.6|4042.6|4030.6|4042.6|4030.6|4041.6|4029.6|0
1615435920000|2021-03-11 04:12:00|4042.3|4030.3|4042.1|4030.1|4042.3|4030.3|4042.1|4030.1|0
1615435930000|2021-03-11 04:12:10|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|0
1615435940000|2021-03-11 04:12:20|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|0
1615435950000|2021-03-11 04:12:30|4042.9|4030.9|4043.8|4031.8|4043.8|4031.8|4042.9|4030.9|0
1615435970000|2021-03-11 04:12:50|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|0
1615435980000|2021-03-11 04:13:00|4043.7|4031.7|4044.3|4032.3|4044.3|4032.3|4043.7|4031.7|0
1615435990000|2021-03-11 04:13:10|4043.8|4031.8|4043.8|4031.8|4043.8|4031.8|4043.3|4031.3|0
1615436000000|2021-03-11 04:13:20|4044|4032|4043|4031|4044|4032|4043|4031|0
1615436010000|2021-03-11 04:13:30|4042.8|4030.8|4042.5|4030.5|4042.8|4030.8|4042.5|4030.5|0
1615436020000|2021-03-11 04:13:40|4042|4030|4040.5|4028.5|4042|4030|4040.5|4028.5|0
1615436030000|2021-03-11 04:13:50|4039.4|4027.4|4037|4025|4039.8|4027.4|4036.8|4023.2|0
1615436040000|2021-03-11 04:14:00|4036.5|4024.5|4038.5|4022.5|4038.8|4025|4035.5|4022|0
1615436050000|2021-03-11 04:14:10|4036.3|4024.3|4038.5|4022.5|4038.5|4024.3|4035.5|4022.5|0
1615436060000|2021-03-11 04:14:20|4036.7|4024.7|4037|4025|4037|4025|4036.7|4024.7|0
1615436090000|2021-03-11 04:14:50|4037.5|4025.5|4039.5|4023.5|4039.5|4025.5|4037.5|4023.5|0
1615436100000|2021-03-11 04:15:00|4039.2|4023.2|4038.7|4026.7|4039.2|4026.7|4037|4023.2|0
1615436110000|2021-03-11 04:15:10|4039|4027|4039|4027|4041.2|4027|4039|4025.2|0
1615436120000|2021-03-11 04:15:20|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|0
1615436130000|2021-03-11 04:15:30|4039.5|4027.5|4039.5|4027.5|4039.5|4027.5|4039.5|4027.5|0
1615436160000|2021-03-11 04:16:00|4039.7|4027.7|4041.5|4025.5|4041.5|4028.5|4039.7|4025.5|0
1615436170000|2021-03-11 04:16:10|4039|4027|4039|4027|4039|4027|4039|4027|0
1615436190000|2021-03-11 04:16:30|4039.5|4027.5|4039.5|4027.5|4040|4028|4039.5|4027.5|0
1615436200000|2021-03-11 04:16:40|4039|4027|4038.1|4026.1|4039|4027|4038.1|4026.1|0
1615436210000|2021-03-11 04:16:50|4037.3|4025.3|4037|4025|4037.3|4025.3|4037|4025|0
1615436220000|2021-03-11 04:17:00|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|0
1615436240000|2021-03-11 04:17:20|4036|4024|4038.5|4022.5|4038.5|4024|4036|4022.5|0
1615436250000|2021-03-11 04:17:30|4036|4024|4033|4021|4036|4024|4033|4021|0
1615436260000|2021-03-11 04:17:40|4034.8|4018.8|4034.8|4018.8|4034.8|4018.8|4034.8|4018.8|0
1615436280000|2021-03-11 04:18:00|4033.2|4021.2|4034|4022|4034|4022|4033.2|4021.2|0
1615436300000|2021-03-11 04:18:20|4034.2|4022.2|4034.5|4022.5|4034.5|4022.5|4034.2|4022.2|0
1615436310000|2021-03-11 04:18:30|4037.5|4021.5|4037.5|4021.5|4037.5|4021.5|4037.5|4021.5|0
1615436320000|2021-03-11 04:18:40|4035.7|4023.7|4036|4024|4037|4025|4035.7|4023.7|0
1615436330000|2021-03-11 04:18:50|4035.3|4023.3|4034|4022|4035.3|4023.3|4034|4022|0
1615436360000|2021-03-11 04:19:20|4033.5|4021.5|4033.5|4021.5|4034.5|4022.5|4033.5|4021.5|0
1615436370000|2021-03-11 04:19:30|4033.7|4021.7|4035.8|4019.8|4035.8|4022|4033.7|4019.8|0
1615436400000|2021-03-11 04:20:00|4034|4022|4034|4022|4034|4022|4034|4022|0
1615436410000|2021-03-11 04:20:10|4033.8|4021.8|4035.7|4019.7|4035.7|4021.8|4033.3|4019.5|0
1615436420000|2021-03-11 04:20:20|4034.2|4022.2|4036|4024|4036|4024|4034.2|4022.2|0
1615436430000|2021-03-11 04:20:30|4036.6|4024.6|4037.5|4025.5|4037.5|4025.5|4036.6|4024.6|0
1615436440000|2021-03-11 04:20:40|4038|4026|4037.7|4025.7|4038.5|4026.5|4037.7|4025.7|0
1615436480000|2021-03-11 04:21:20|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|0
1615436490000|2021-03-11 04:21:30|4038.7|4022.7|4038.5|4022.5|4038.7|4022.7|4038.5|4022.5|0
1615436500000|2021-03-11 04:21:40|4036.2|4024.2|4036|4024|4036.2|4024.2|4036|4024|0
1615436510000|2021-03-11 04:21:50|4037.5|4021.5|4037.5|4021.5|4037.5|4023|4035|4021|0
1615436520000|2021-03-11 04:22:00|4034.1|4022.1|4035.7|4019.7|4036.5|4022.1|4034.1|4019.7|0
1615436530000|2021-03-11 04:22:10|4035.5|4019.5|4034.7|4018.7|4035.5|4019.5|4034.7|4018.7|0
1615436540000|2021-03-11 04:22:20|4032.5|4020.5|4033.7|4017.7|4034.5|4020.5|4031.5|4017.7|0
1615436550000|2021-03-11 04:22:30|4032|4020|4032|4020|4032|4020|4032|4020|0
1615436560000|2021-03-11 04:22:40|4032.5|4020.5|4032.5|4020.5|4032.5|4020.5|4032.5|4020.5|0
1615436620000|2021-03-11 04:23:40|4032|4020|4032|4020|4032|4020|4032|4020|0
1615436630000|2021-03-11 04:23:50|4033.7|4017.7|4033.2|4017.2|4033.7|4017.7|4033.2|4017.2|0
1615436640000|2021-03-11 04:24:00|4032.7|4016.7|4030.5|4014.5|4032.7|4018|4029.5|4014.5|0
1615436650000|2021-03-11 04:24:10|4030.2|4014.2|4026.7|4010.7|4030.2|4015.5|4025|4010.7|0
1615436660000|2021-03-11 04:24:20|4025.2|4013.2|4022.5|4010.5|4027.2|4013.2|4022.5|4010.5|0
1615436670000|2021-03-11 04:24:30|4022.2|4010.2|4022|4010|4022.2|4010.2|4022|4010|0
1615436680000|2021-03-11 04:24:40|4022.5|4010.5|4022.5|4010.5|4024|4010.5|4021.7|4008|0
1615436700000|2021-03-11 04:25:00|4022|4010|4021.5|4009.5|4022.5|4010.5|4021.5|4009.5|0
1615436710000|2021-03-11 04:25:10|4021.7|4009.7|4022|4010|4023.5|4010|4021|4007.5|0
1615436720000|2021-03-11 04:25:20|4021.5|4009.5|4021.5|4009.5|4021.5|4009.5|4021.5|4009.5|0
1615436730000|2021-03-11 04:25:30|4021.7|4009.7|4021.5|4009.5|4021.7|4009.7|4021.5|4009.5|0
1615436740000|2021-03-11 04:25:40|4022|4010|4022|4010|4022|4010|4021.5|4009.5|0
1615436750000|2021-03-11 04:25:50|4022.7|4010.7|4026.7|4014.7|4028.2|4014.7|4022.7|4010.7|0
1615436760000|2021-03-11 04:26:00|4027.5|4015.5|4027.5|4015.5|4027.5|4015.5|4027.5|4015.5|0
1615436770000|2021-03-11 04:26:10|4028.5|4016.5|4029|4017|4029|4017|4028.5|4016.5|0
1615436780000|2021-03-11 04:26:20|4029.5|4017.5|4029|4017|4029.5|4017.5|4029|4017|0
1615436810000|2021-03-11 04:26:50|4030.2|4018.2|4030|4018|4030.2|4018.2|4030|4018|0
1615436820000|2021-03-11 04:27:00|4031.5|4015.5|4030|4018|4031.5|4018|4030|4015.5|0
1615436840000|2021-03-11 04:27:20|4031.7|4015.7|4030.2|4014.2|4031.7|4017.2|4028|4014.2|0
1615436850000|2021-03-11 04:27:30|4030.5|4014.5|4028|4016|4030.5|4016|4028|4014.5|0
1615436860000|2021-03-11 04:27:40|4027.3|4015.3|4027.5|4011.5|4027.5|4015.3|4026.9|4010.9|0
1615436880000|2021-03-11 04:28:00|4027.4|4011.4|4024.7|4012.7|4027.4|4012.9|4024.7|4011.2|0
1615436890000|2021-03-11 04:28:10|4024.4|4012.4|4023.9|4011.9|4024.4|4012.4|4023.4|4011.4|0
1615436900000|2021-03-11 04:28:20|4023.7|4011.7|4022.9|4010.9|4023.7|4011.7|4022.9|4010.9|0
1615436910000|2021-03-11 04:28:30|4022.4|4010.4|4023.9|4011.9|4023.9|4011.9|4022.4|4010.4|0
1615436920000|2021-03-11 04:28:40|4026.2|4010.2|4024.9|4012.9|4026.9|4013.9|4024.9|4010.2|0
1615436930000|2021-03-11 04:28:50|4024.4|4012.4|4023.9|4011.9|4024.4|4012.4|4023.7|4011.7|0
1615436940000|2021-03-11 04:29:00|4025.7|4009.7|4024.4|4012.4|4025.7|4013.4|4023.9|4009.7|0
1615436950000|2021-03-11 04:29:10|4024.9|4012.9|4025.4|4013.4|4025.4|4013.4|4024.9|4012.9|0
1615436960000|2021-03-11 04:29:20|4025.9|4013.9|4024.4|4012.4|4026.4|4014.4|4024.4|4012.4|0
1615436970000|2021-03-11 04:29:30|4025.8|4009.8|4024.2|4012.2|4025.8|4012.2|4024.2|4008.7|0
1615436980000|2021-03-11 04:29:40|4025.8|4009.8|4024.4|4012.4|4025.8|4012.4|4023.6|4009.8|0
1615436990000|2021-03-11 04:29:50|4024.9|4012.9|4030.7|4018.7|4030.7|4018.7|4024.9|4012.9|0
1615444200000|2021-03-11 06:30:00|4037.4|4025.4|4038.9|4026.9|4039.2|4027.2|4037.4|4025.4|6
1615444210000|2021-03-11 06:30:10|4039.1|4027.1|4041.9|4029.9|4041.9|4029.9|4038.4|4026.4|2
1615444220000|2021-03-11 06:30:20|4042.1|4030.1|4042.1|4030.1|4043.2|4031.2|4041.9|4029.9|0
1615444230000|2021-03-11 06:30:30|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|4042.4|4030.4|0
1615444240000|2021-03-11 06:30:40|4043|4031|4044.2|4032.2|4044.2|4032.2|4042.7|4030.7|1
1615444250000|2021-03-11 06:30:50|4044.5|4032.5|4047|4035|4047|4035|4044.5|4032.5|2
1615444260000|2021-03-11 06:31:00|4047.3|4035.3|4047.4|4035.4|4047.7|4035.7|4047.3|4035.3|3
1615444270000|2021-03-11 06:31:10|4046.6|4034.6|4046.1|4034.1|4046.9|4034.9|4046.1|4034.1|0
1615444290000|2021-03-11 06:31:30|4046.6|4034.6|4046.9|4034.9|4046.9|4034.9|4046.6|4034.6|0
1615444300000|2021-03-11 06:31:40|4048.2|4036.2|4050.2|4038.2|4050.2|4038.2|4048.2|4036.2|2
1615444310000|2021-03-11 06:31:50|4050.5|4038.5|4050.9|4038.9|4051.4|4039.4|4050.5|4038.5|5
1615444320000|2021-03-11 06:32:00|4051.4|4039.4|4051|4039|4051.8|4039.8|4049.5|4037.5|0
1615444330000|2021-03-11 06:32:10|4050.9|4038.9|4047.9|4035.9|4050.9|4038.9|4047.9|4035.9|0
1615444340000|2021-03-11 06:32:20|4048.1|4036.1|4047.4|4035.4|4048.1|4036.1|4047.4|4035.4|0
1615444350000|2021-03-11 06:32:30|4046.9|4034.9|4042.4|4030.4|4046.9|4034.9|4042.1|4030.1|2
1615444360000|2021-03-11 06:32:40|4042.1|4030.1|4043.6|4031.6|4043.6|4031.6|4041.6|4029.6|0
1615444370000|2021-03-11 06:32:50|4043.4|4031.4|4043.9|4031.9|4043.9|4031.9|4042.9|4030.9|0
1615444380000|2021-03-11 06:33:00|4044.1|4032.1|4043.6|4031.6|4044.4|4032.4|4043.6|4031.6|0
1615444390000|2021-03-11 06:33:10|4043|4031|4039.2|4027.2|4043|4031|4039.2|4027.2|7
1615444400000|2021-03-11 06:33:20|4039|4027|4040.3|4028.3|4040.3|4028.3|4038.7|4026.7|1
1615444410000|2021-03-11 06:33:30|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1615444420000|2021-03-11 06:33:40|4041|4029|4040.5|4028.5|4041|4029|4040.5|4028.5|0
1615444430000|2021-03-11 06:33:50|4040|4028|4039.5|4027.5|4040|4028|4039.5|4027.5|1
1615444440000|2021-03-11 06:34:00|4037.6|4025.6|4036.1|4024.1|4037.6|4025.6|4036.1|4024.1|0
1615444450000|2021-03-11 06:34:10|4035.5|4023.5|4035.2|4023.2|4035.5|4023.5|4034.9|4022.9|6
1615444470000|2021-03-11 06:34:30|4035.5|4023.5|4035.8|4023.8|4035.8|4023.8|4035.5|4023.5|0
1615444480000|2021-03-11 06:34:40|4036.1|4024.1|4036.1|4024.1|4036.3|4024.3|4035.8|4023.8|0
1615444490000|2021-03-11 06:34:50|4035.9|4023.9|4033.6|4021.6|4035.9|4023.9|4033.6|4021.6|4
1615444500000|2021-03-11 06:35:00|4033.3|4021.3|4033.1|4021.1|4033.3|4021.3|4032.8|4020.8|0
1615444510000|2021-03-11 06:35:10|4034.2|4022.2|4034.7|4022.7|4034.7|4022.7|4034.2|4022.2|0
1615444530000|2021-03-11 06:35:30|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|0
1615444540000|2021-03-11 06:35:40|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|0
1615444560000|2021-03-11 06:36:00|4033.7|4021.7|4033.7|4021.7|4034|4022|4033.7|4021.7|0
1615444570000|2021-03-11 06:36:10|4034.2|4022.2|4034.5|4022.5|4034.5|4022.5|4034|4022|0
1615444580000|2021-03-11 06:36:20|4035.3|4023.3|4035.1|4023.1|4035.3|4023.3|4035.1|4023.1|0
1615444590000|2021-03-11 06:36:30|4035.3|4023.3|4036.1|4024.1|4036.1|4024.1|4035.3|4023.3|0
1615444600000|2021-03-11 06:36:40|4036.6|4024.6|4036.8|4024.8|4036.8|4024.8|4036.6|4024.6|2
1615444610000|2021-03-11 06:36:50|4035.8|4023.8|4034.7|4022.7|4035.8|4023.8|4034.7|4022.7|0
1615444620000|2021-03-11 06:37:00|4034.9|4022.9|4037|4025|4037.3|4025.3|4034.9|4022.9|1
1615444630000|2021-03-11 06:37:10|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|4037.3|4025.3|0
1615444640000|2021-03-11 06:37:20|4038|4026|4039.3|4027.3|4039.3|4027.3|4038|4026|0
1615444650000|2021-03-11 06:37:30|4039.8|4027.8|4042.6|4030.6|4042.6|4030.6|4039.8|4027.8|0
1615444660000|2021-03-11 06:37:40|4042.1|4030.1|4045|4033|4045|4033|4042.1|4030.1|0
1615444670000|2021-03-11 06:37:50|4044.7|4032.7|4045|4033|4045|4033|4044.7|4032.7|0
1615444680000|2021-03-11 06:38:00|4044.8|4032.8|4044.2|4032.2|4044.8|4032.8|4044.2|4032.2|0
1615444690000|2021-03-11 06:38:10|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|0
1615444700000|2021-03-11 06:38:20|4044.2|4032.2|4043.6|4031.6|4044.8|4032.8|4041.9|4029.9|1
1615444710000|2021-03-11 06:38:30|4043.3|4031.3|4043.7|4031.7|4043.7|4031.7|4043.3|4031.3|0
1615444720000|2021-03-11 06:38:40|4043.4|4031.4|4042.6|4030.6|4043.4|4031.4|4042.6|4030.6|0
1615444740000|2021-03-11 06:39:00|4042.3|4030.3|4042.3|4030.3|4042.3|4030.3|4042.3|4030.3|0
1615444750000|2021-03-11 06:39:10|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|0
1615444770000|2021-03-11 06:39:30|4042.9|4030.9|4043.7|4031.7|4043.7|4031.7|4042.9|4030.9|0
1615444780000|2021-03-11 06:39:40|4043.9|4031.9|4045.5|4033.5|4045.5|4033.5|4043.9|4031.9|0
1615444790000|2021-03-11 06:39:50|4045.8|4033.8|4047.2|4035.2|4047.2|4035.2|4045.8|4033.8|4
1615444810000|2021-03-11 06:40:10|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|0
1615444820000|2021-03-11 06:40:20|4047.9|4035.9|4046|4034|4047.9|4035.9|4046|4034|0
1615444830000|2021-03-11 06:40:30|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|0
1615444840000|2021-03-11 06:40:40|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|0
1615444870000|2021-03-11 06:41:10|4047.4|4035.4|4047.9|4035.9|4047.9|4035.9|4047.4|4035.4|0
1615444880000|2021-03-11 06:41:20|4048.5|4036.5|4049|4037|4049|4037|4048.5|4036.5|0
1615444890000|2021-03-11 06:41:30|4049.3|4037.3|4049.2|4037.2|4049.3|4037.3|4049.2|4037.2|0
1615444900000|2021-03-11 06:41:40|4049.5|4037.5|4048.4|4036.4|4049.5|4037.5|4048.4|4036.4|0
1615444910000|2021-03-11 06:41:50|4049|4037|4049.7|4037.7|4049.7|4037.7|4049|4037|32
1615444920000|2021-03-11 06:42:00|4051.3|4039.3|4051|4039|4051.3|4039.3|4051|4039|0
1615444930000|2021-03-11 06:42:10|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|4050.8|4038.8|0
1615444940000|2021-03-11 06:42:20|4051.5|4039.5|4051.3|4039.3|4051.5|4039.5|4051.3|4039.3|0
1615444950000|2021-03-11 06:42:30|4051.5|4039.5|4051.7|4039.7|4051.7|4039.7|4051.5|4039.5|0
1615444960000|2021-03-11 06:42:40|4052.5|4040.5|4052.5|4040.5|4052.5|4040.5|4052.5|4040.5|0
1615444970000|2021-03-11 06:42:50|4051.8|4039.8|4053.3|4041.3|4053.3|4041.3|4051.8|4039.8|2
1615444980000|2021-03-11 06:43:00|4052.8|4040.8|4052.8|4040.8|4053.3|4041.3|4052.8|4040.8|1
1615444990000|2021-03-11 06:43:10|4052.3|4040.3|4050.8|4038.8|4052.3|4040.3|4050.8|4038.8|0
1615445000000|2021-03-11 06:43:20|4051|4039|4051|4039|4051|4039|4051|4039|0
1615445010000|2021-03-11 06:43:30|4050.8|4038.8|4050.8|4038.8|4050.8|4038.8|4048.7|4036.7|0
1615445020000|2021-03-11 06:43:40|4051.3|4039.3|4052.5|4040.5|4052.5|4040.5|4051.3|4039.3|1
1615445030000|2021-03-11 06:43:50|4052.7|4040.7|4052.7|4040.7|4053.5|4041.5|4052.7|4040.7|0
1615445040000|2021-03-11 06:44:00|4053.3|4041.3|4053|4041|4053.3|4041.3|4053|4041|0
1615445050000|2021-03-11 06:44:10|4052.7|4040.7|4052.5|4040.5|4052.7|4040.7|4052.3|4040.3|1
1615445060000|2021-03-11 06:44:20|4052.7|4040.7|4052.8|4040.8|4053|4041|4052.7|4040.7|0
1615445070000|2021-03-11 06:44:30|4052.5|4040.5|4050.6|4038.6|4052.5|4040.5|4050.6|4038.6|0
1615445080000|2021-03-11 06:44:40|4050.9|4038.9|4049.9|4037.9|4050.9|4038.9|4049.9|4037.9|0
1615445090000|2021-03-11 06:44:50|4050.8|4038.8|4055.5|4043.5|4055.5|4043.5|4050.8|4038.8|3
1615445100000|2021-03-11 06:45:00|4056|4044|4060.6|4048.6|4060.6|4048.6|4056|4044|1
1615445110000|2021-03-11 06:45:10|4060.3|4048.3|4061.1|4049.1|4061.4|4049.4|4060.3|4048.3|0
1615445120000|2021-03-11 06:45:20|4061.4|4049.4|4060.8|4048.8|4061.4|4049.4|4060.8|4048.8|0
1615445130000|2021-03-11 06:45:30|4060.3|4048.3|4061.4|4049.4|4061.4|4049.4|4060.3|4048.3|0
1615445170000|2021-03-11 06:46:10|4060.8|4048.8|4061.4|4049.4|4061.6|4049.6|4060.8|4048.8|2
1615445180000|2021-03-11 06:46:20|4061.1|4049.1|4060.9|4048.9|4061.4|4049.4|4060.6|4048.6|1
1615445190000|2021-03-11 06:46:30|4060.6|4048.6|4061.4|4049.4|4061.4|4049.4|4060.4|4048.4|0
1615445200000|2021-03-11 06:46:40|4060.6|4048.6|4059.8|4047.8|4060.9|4048.9|4059.6|4047.6|0
1615445210000|2021-03-11 06:46:50|4059.5|4047.5|4060.6|4048.6|4060.6|4048.6|4059|4047|0
1615445220000|2021-03-11 06:47:00|4060.3|4048.3|4059.8|4047.8|4060.3|4048.3|4059.3|4047.3|0
1615445230000|2021-03-11 06:47:10|4060|4048|4058.6|4046.6|4060|4048|4058.5|4046.5|1
1615445240000|2021-03-11 06:47:20|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|4058.3|4046.3|1
1615445250000|2021-03-11 06:47:30|4058.8|4046.8|4058.6|4046.6|4058.8|4046.8|4058.6|4046.6|3
1615445280000|2021-03-11 06:48:00|4058.8|4046.8|4057.8|4045.8|4058.8|4046.8|4057.8|4045.8|1
1615445290000|2021-03-11 06:48:10|4057.5|4045.5|4056.3|4044.3|4057.5|4045.5|4056.3|4044.3|0
1615445300000|2021-03-11 06:48:20|4056.6|4044.6|4056.4|4044.4|4056.8|4044.8|4055.9|4043.9|0
1615445310000|2021-03-11 06:48:30|4056.6|4044.6|4058|4046|4058.3|4046.3|4056.6|4044.6|0
1615445320000|2021-03-11 06:48:40|4058.3|4046.3|4060.3|4048.3|4060.3|4048.3|4058.3|4046.3|0
1615445340000|2021-03-11 06:49:00|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1615445350000|2021-03-11 06:49:10|4060|4048|4059.8|4047.8|4060|4048|4059.8|4047.8|0
1615445360000|2021-03-11 06:49:20|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4058.7|4046.7|0
1615445370000|2021-03-11 06:49:30|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1615445380000|2021-03-11 06:49:40|4059.7|4047.7|4060.1|4048.1|4060.1|4048.1|4059.3|4047.3|0
1615445390000|2021-03-11 06:49:50|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1615445400000|2021-03-11 06:50:00|4058.7|4046.7|4058.2|4046.2|4058.7|4046.7|4058.2|4046.2|0
1615445410000|2021-03-11 06:50:10|4057.7|4045.7|4057.7|4045.7|4058|4046|4057.7|4045.7|0
1615445420000|2021-03-11 06:50:20|4057.5|4045.5|4056.1|4044.1|4057.5|4045.5|4055.7|4043.7|0
1615445430000|2021-03-11 06:50:30|4055.8|4043.8|4052.2|4040.2|4055.8|4043.8|4052.2|4040.2|2
1615445440000|2021-03-11 06:50:40|4051.7|4039.7|4052.2|4040.2|4052.2|4040.2|4051.7|4039.7|3
1615445450000|2021-03-11 06:50:50|4051.7|4039.7|4052.5|4040.5|4052.5|4040.5|4051.7|4039.7|3
1615445460000|2021-03-11 06:51:00|4053|4041|4053|4041|4053|4041|4053|4041|0
1615445480000|2021-03-11 06:51:20|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|0
1615445500000|2021-03-11 06:51:40|4053|4041|4052.7|4040.7|4053|4041|4052.7|4040.7|0
1615445510000|2021-03-11 06:51:50|4052.2|4040.2|4048|4036|4052.2|4040.2|4048|4036|16
1615445520000|2021-03-11 06:52:00|4048.2|4036.2|4048.5|4036.5|4048.5|4036.5|4048.2|4036.2|0
1615445530000|2021-03-11 06:52:10|4048.8|4036.8|4047.2|4035.2|4048.8|4036.8|4046.7|4034.7|4
1615445540000|2021-03-11 06:52:20|4047|4035|4047.3|4035.3|4047.3|4035.3|4045.9|4033.9|2
1615445550000|2021-03-11 06:52:30|4046.7|4034.7|4046.2|4034.2|4046.7|4034.7|4046.2|4034.2|4
1615445560000|2021-03-11 06:52:40|4046.7|4034.7|4047.8|4035.8|4047.8|4035.8|4046.7|4034.7|0
1615445570000|2021-03-11 06:52:50|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|0
1615445580000|2021-03-11 06:53:00|4048.6|4036.6|4048.9|4036.9|4048.9|4036.9|4048.6|4036.6|0
1615445600000|2021-03-11 06:53:20|4048.8|4036.8|4048.3|4036.3|4048.8|4036.8|4048.3|4036.3|0
1615445610000|2021-03-11 06:53:30|4048.6|4036.6|4048.6|4036.6|4048.8|4036.8|4048.3|4036.3|2
1615445630000|2021-03-11 06:53:50|4049.1|4037.1|4049.6|4037.6|4049.9|4037.9|4049.1|4037.1|1
1615445640000|2021-03-11 06:54:00|4049.9|4037.9|4050.7|4038.7|4050.7|4038.7|4049.9|4037.9|5
1615445650000|2021-03-11 06:54:10|4051|4039|4048.9|4036.9|4051.2|4039.2|4048.9|4036.9|7
1615445660000|2021-03-11 06:54:20|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|0
1615445670000|2021-03-11 06:54:30|4049|4037|4049.7|4037.7|4049.7|4037.7|4049|4037|0
1615445680000|2021-03-11 06:54:40|4050.2|4038.2|4050|4038|4050.5|4038.5|4050|4038|0
1615445700000|2021-03-11 06:55:00|4050.2|4038.2|4050|4038|4050.2|4038.2|4050|4038|0
1615445710000|2021-03-11 06:55:10|4049.7|4037.7|4049|4037|4050.2|4038.2|4049|4037|0
1615445720000|2021-03-11 06:55:20|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|0
1615445730000|2021-03-11 06:55:30|4047.9|4035.9|4048.4|4036.4|4048.4|4036.4|4046.6|4034.6|3
1615445740000|2021-03-11 06:55:40|4047.6|4035.6|4045.8|4033.8|4047.6|4035.6|4044.8|4032.8|1
1615445750000|2021-03-11 06:55:50|4045.3|4033.3|4045|4033|4045.3|4033.3|4045|4033|0
1615445760000|2021-03-11 06:56:00|4045.2|4033.2|4046.1|4034.1|4046.1|4034.1|4045.2|4033.2|0
1615445770000|2021-03-11 06:56:10|4046.3|4034.3|4047.8|4035.8|4048.2|4036.2|4046.3|4034.3|2
1615445780000|2021-03-11 06:56:20|4047.3|4035.3|4047.1|4035.1|4047.3|4035.3|4047.1|4035.1|0
1615445790000|2021-03-11 06:56:30|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|0
1615445810000|2021-03-11 06:56:50|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|0
1615445830000|2021-03-11 06:57:10|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|0
1615445850000|2021-03-11 06:57:30|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1615445860000|2021-03-11 06:57:40|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|0
1615445870000|2021-03-11 06:57:50|4050.4|4038.4|4050.4|4038.4|4050.7|4038.7|4050.4|4038.4|3
1615445880000|2021-03-11 06:58:00|4049.9|4037.9|4049.7|4037.7|4049.9|4037.9|4049.2|4037.2|0
1615445890000|2021-03-11 06:58:10|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|0
1615445900000|2021-03-11 06:58:20|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4048.9|4036.9|0
1615445930000|2021-03-11 06:58:50|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|0
1615445940000|2021-03-11 06:59:00|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|0
1615445970000|2021-03-11 06:59:30|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|2
1615445980000|2021-03-11 06:59:40|4050.2|4038.2|4051|4039|4051|4039|4050.2|4038.2|1
1615445990000|2021-03-11 06:59:50|4051.3|4039.3|4051.1|4039.1|4051.6|4039.6|4050.3|4038.3|12
1615446000000|2021-03-11 07:00:00|4051.3|4039.3|4054.3|4042.3|4054.3|4042.3|4051.3|4039.3|13
1615446010000|2021-03-11 07:00:10|4054.6|4042.6|4054.8|4042.8|4054.8|4042.8|4054.6|4042.6|0
1615446020000|2021-03-11 07:00:20|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|0
1615446030000|2021-03-11 07:00:30|4054.8|4042.8|4054.8|4042.8|4055.8|4043.8|4054.8|4042.8|0
1615446040000|2021-03-11 07:00:40|4051.3|4039.3|4049.6|4037.6|4051.3|4039.3|4049.6|4037.6|0
1615446050000|2021-03-11 07:00:50|4049.8|4037.8|4049.6|4037.6|4050.1|4038.1|4049.6|4037.6|0
1615446060000|2021-03-11 07:01:00|4048.8|4036.8|4047.2|4035.2|4048.8|4036.8|4047.2|4035.2|3
1615446070000|2021-03-11 07:01:10|4047.4|4035.4|4048.9|4036.9|4049.2|4037.2|4047.4|4035.4|1
1615446080000|2021-03-11 07:01:20|4048.4|4036.4|4050.7|4038.7|4050.7|4038.7|4048.4|4036.4|0
1615446090000|2021-03-11 07:01:30|4050.4|4038.4|4050.2|4038.2|4050.4|4038.4|4050.2|4038.2|0
1615446100000|2021-03-11 07:01:40|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|0
1615446120000|2021-03-11 07:02:00|4050|4038|4050.3|4038.3|4050.3|4038.3|4050|4038|0
1615446130000|2021-03-11 07:02:10|4049.8|4037.8|4047.4|4035.4|4049.8|4037.8|4047.4|4035.4|0
1615446140000|2021-03-11 07:02:20|4047.7|4035.7|4048.5|4036.5|4048.5|4036.5|4047.7|4035.7|0
1615446150000|2021-03-11 07:02:30|4048.7|4036.7|4048.5|4036.5|4049|4037|4048.5|4036.5|0
1615446170000|2021-03-11 07:02:50|4048.2|4036.2|4048.5|4036.5|4048.5|4036.5|4048.2|4036.2|0
1615446190000|2021-03-11 07:03:10|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1615446200000|2021-03-11 07:03:20|4047.9|4035.9|4047.1|4035.1|4048.2|4036.2|4047.1|4035.1|0
1615446220000|2021-03-11 07:03:40|4046.9|4034.9|4047.5|4035.5|4047.5|4035.5|4046.4|4034.4|1
1615446240000|2021-03-11 07:04:00|4047.2|4035.2|4048.2|4036.2|4048.2|4036.2|4047.2|4035.2|0
1615446250000|2021-03-11 07:04:10|4048.5|4036.5|4048.7|4036.7|4048.7|4036.7|4048.5|4036.5|0
1615446260000|2021-03-11 07:04:20|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4048.9|4036.9|0
1615446270000|2021-03-11 07:04:30|4048.9|4036.9|4048.2|4036.2|4048.9|4036.9|4048.2|4036.2|0
1615446280000|2021-03-11 07:04:40|4047.7|4035.7|4047.7|4035.7|4047.7|4035.7|4047.7|4035.7|0
1615446290000|2021-03-11 07:04:50|4047.2|4035.2|4046.1|4034.1|4047.2|4035.2|4045.6|4033.6|2
1615446300000|2021-03-11 07:05:00|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|0
1615446310000|2021-03-11 07:05:10|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|0
1615446340000|2021-03-11 07:05:40|4046.4|4034.4|4046.1|4034.1|4046.4|4034.4|4046.1|4034.1|0
1615446350000|2021-03-11 07:05:50|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|4046.9|4034.9|0
1615446360000|2021-03-11 07:06:00|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.4|4034.4|0
1615446380000|2021-03-11 07:06:20|4047.4|4035.4|4047.9|4035.9|4047.9|4035.9|4047.4|4035.4|0
1615446400000|2021-03-11 07:06:40|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|0
1615446410000|2021-03-11 07:06:50|4048.2|4036.2|4047.6|4035.6|4048.2|4036.2|4047.6|4035.6|0
1615446420000|2021-03-11 07:07:00|4047.9|4035.9|4047.9|4035.9|4048.4|4036.4|4047.9|4035.9|0
1615446440000|2021-03-11 07:07:20|4048.1|4036.1|4047.9|4035.9|4048.1|4036.1|4047.9|4035.9|0
1615446450000|2021-03-11 07:07:30|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|0
1615446460000|2021-03-11 07:07:40|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|0
1615446490000|2021-03-11 07:08:10|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|0
1615446500000|2021-03-11 07:08:20|4046.4|4034.4|4045.3|4033.3|4046.4|4034.4|4045.3|4033.3|0
1615446510000|2021-03-11 07:08:30|4044.5|4032.5|4044.2|4032.2|4044.7|4032.7|4044.2|4032.2|7
1615446520000|2021-03-11 07:08:40|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|8
1615446530000|2021-03-11 07:08:50|4044.1|4032.1|4044.4|4032.4|4044.4|4032.4|4044.1|4032.1|0
1615446540000|2021-03-11 07:09:00|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|0
1615446550000|2021-03-11 07:09:10|4044.1|4032.1|4043.8|4031.8|4044.1|4032.1|4043.8|4031.8|4
1615446560000|2021-03-11 07:09:20|||||||||4
1615446570000|2021-03-11 07:09:30|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|0
1615446580000|2021-03-11 07:09:40|4043.5|4031.5|4042.7|4030.7|4043.5|4031.5|4042.7|4030.7|4
1615446590000|2021-03-11 07:09:50|4042.4|4030.4|4042.2|4030.2|4042.4|4030.4|4041.4|4029.4|6
1615446600000|2021-03-11 07:10:00|4041.7|4029.7|4041.4|4029.4|4041.7|4029.7|4040.8|4028.8|4
1615446620000|2021-03-11 07:10:20|4041.3|4029.3|4040.8|4028.8|4041.3|4029.3|4040.8|4028.8|0
1615446630000|2021-03-11 07:10:30|4041.1|4029.1|4041.9|4029.9|4041.9|4029.9|4041.1|4029.1|0
1615446640000|2021-03-11 07:10:40|4041.6|4029.6|4041.4|4029.4|4041.6|4029.6|4041.4|4029.4|0
1615446650000|2021-03-11 07:10:50|4041.7|4029.7|4042|4030|4042|4030|4041.7|4029.7|0
1615446660000|2021-03-11 07:11:00|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|0
1615446670000|2021-03-11 07:11:10|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|0
1615446700000|2021-03-11 07:11:40|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|0
1615446720000|2021-03-11 07:12:00|4044.2|4032.2|4045.2|4033.2|4045.2|4033.2|4044.2|4032.2|3
1615446730000|2021-03-11 07:12:10|4045.5|4033.5|4045.2|4033.2|4045.5|4033.5|4045.2|4033.2|0
1615446750000|2021-03-11 07:12:30|4045|4033|4044.7|4032.7|4045|4033|4044.7|4032.7|0
1615446760000|2021-03-11 07:12:40|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|0
1615446770000|2021-03-11 07:12:50|4044|4032|4043.4|4031.4|4044|4032|4043.4|4031.4|0
1615446780000|2021-03-11 07:13:00|4043.7|4031.7|4043.7|4031.7|4044|4032|4043.7|4031.7|0
1615446820000|2021-03-11 07:13:40|4044|4032|4044.7|4032.7|4044.7|4032.7|4044|4032|0
1615446830000|2021-03-11 07:13:50|4044.5|4032.5|4044.7|4032.7|4044.7|4032.7|4044.2|4032.2|0
1615446840000|2021-03-11 07:14:00|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|2
1615446850000|2021-03-11 07:14:10|4044|4032|4043.4|4031.4|4044|4032|4043.4|4031.4|0
1615446880000|2021-03-11 07:14:40|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|0
1615446900000|2021-03-11 07:15:00|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|0
1615446910000|2021-03-11 07:15:10|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|4043.4|4031.4|0
1615446990000|2021-03-11 07:16:30|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|0
1615447010000|2021-03-11 07:16:50|4044.4|4032.4|4044.7|4032.7|4044.7|4032.7|4044.4|4032.4|0
1615447020000|2021-03-11 07:17:00|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|0
1615447030000|2021-03-11 07:17:10|4044.4|4032.4|4044.7|4032.7|4044.7|4032.7|4044.4|4032.4|0
1615447070000|2021-03-11 07:17:50|4045.5|4033.5|4045.5|4033.5|4045.5|4033.5|4045.5|4033.5|0
1615447090000|2021-03-11 07:18:10|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|0
1615447100000|2021-03-11 07:18:20|4045.2|4033.2|4045.5|4033.5|4045.5|4033.5|4045.2|4033.2|0
1615447120000|2021-03-11 07:18:40|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|6
1615447140000|2021-03-11 07:19:00|4046.6|4034.6|4046.6|4034.6|4046.8|4034.8|4046.6|4034.6|0
1615447150000|2021-03-11 07:19:10|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|1
1615447160000|2021-03-11 07:19:20|4047.7|4035.7|4047.7|4035.7|4047.7|4035.7|4047.7|4035.7|0
1615447170000|2021-03-11 07:19:30|4048.5|4036.5|4050|4038|4050.3|4038.3|4048.5|4036.5|0
1615447180000|2021-03-11 07:19:40|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|0
1615447190000|2021-03-11 07:19:50|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|0
1615447200000|2021-03-11 07:20:00|4050|4038|4048.4|4036.4|4050|4038|4048.4|4036.4|0
1615447210000|2021-03-11 07:20:10|4048.2|4036.2|4047.7|4035.7|4048.2|4036.2|4047.7|4035.7|0
1615447220000|2021-03-11 07:20:20|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1615447240000|2021-03-11 07:20:40|4047.9|4035.9|4047.9|4035.9|4047.9|4035.9|4047.7|4035.7|0
1615447250000|2021-03-11 07:20:50|4048|4036|4047.2|4035.2|4048|4036|4047.2|4035.2|0
1615447260000|2021-03-11 07:21:00|4047.4|4035.4|4047.2|4035.2|4047.4|4035.4|4047.2|4035.2|0
1615447280000|2021-03-11 07:21:20|4046.7|4034.7|4046.2|4034.2|4046.7|4034.7|4046.2|4034.2|0
1615447290000|2021-03-11 07:21:30|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|0
1615447300000|2021-03-11 07:21:40|4045.9|4033.9|4045.7|4033.7|4045.9|4033.9|4045.7|4033.7|0
1615447310000|2021-03-11 07:21:50|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|0
1615447320000|2021-03-11 07:22:00|4045.4|4033.4|4046.7|4034.7|4046.7|4034.7|4045.4|4033.4|0
1615447330000|2021-03-11 07:22:10|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|0
1615447350000|2021-03-11 07:22:30|4047.7|4035.7|4047.2|4035.2|4047.7|4035.7|4047.2|4035.2|0
1615447370000|2021-03-11 07:22:50|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|0
1615447410000|2021-03-11 07:23:30|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|0
1615447420000|2021-03-11 07:23:40|4048|4036|4048.5|4036.5|4048.5|4036.5|4048|4036|0
1615447430000|2021-03-11 07:23:50|4049|4037|4049|4037|4049|4037|4049|4037|0
1615447450000|2021-03-11 07:24:10|4049.2|4037.2|4049.5|4037.5|4049.5|4037.5|4049.2|4037.2|0
1615447460000|2021-03-11 07:24:20|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1615447500000|2021-03-11 07:25:00|4050|4038|4049.7|4037.7|4050|4038|4049.7|4037.7|0
1615447530000|2021-03-11 07:25:30|4050|4038|4050.7|4038.7|4050.7|4038.7|4050|4038|0
1615447540000|2021-03-11 07:25:40|4051|4039|4051.7|4039.7|4051.7|4039.7|4051|4039|50
1615447550000|2021-03-11 07:25:50|4054.4|4042.4|4053.9|4041.9|4054.4|4042.4|4053.6|4041.6|0
1615447560000|2021-03-11 07:26:00|4054.1|4042.1|4054.1|4042.1|4055.9|4043.9|4054.1|4042.1|0
1615447580000|2021-03-11 07:26:20|4053.4|4041.4|4053.2|4041.2|4053.4|4041.4|4052.9|4040.9|0
1615447590000|2021-03-11 07:26:30|4052.9|4040.9|4054.7|4042.7|4054.7|4042.7|4052.9|4040.9|0
1615447600000|2021-03-11 07:26:40|4054.1|4042.1|4052.9|4040.9|4054.1|4042.1|4052.9|4040.9|0
1615447610000|2021-03-11 07:26:50|4053.1|4041.1|4055.6|4043.6|4055.9|4043.9|4053.1|4041.1|0
1615447620000|2021-03-11 07:27:00|4055.4|4043.4|4055.4|4043.4|4055.9|4043.9|4055.1|4043.1|0
1615447640000|2021-03-11 07:27:20|4055.9|4043.9|4055.6|4043.6|4055.9|4043.9|4055.6|4043.6|0
1615447660000|2021-03-11 07:27:40|4055.4|4043.4|4055.6|4043.6|4055.6|4043.6|4055.4|4043.4|0
1615447670000|2021-03-11 07:27:50|4055.9|4043.9|4056.9|4044.9|4056.9|4044.9|4055.9|4043.9|2
1615447680000|2021-03-11 07:28:00|4057.2|4045.2|4056.9|4044.9|4057.2|4045.2|4056.9|4044.9|0
1615447690000|2021-03-11 07:28:10|4057.2|4045.2|4058.6|4046.6|4059.2|4047.2|4056.9|4044.9|1
1615447700000|2021-03-11 07:28:20|4058.4|4046.4|4057.2|4045.2|4058.4|4046.4|4057.2|4045.2|0
1615447710000|2021-03-11 07:28:30|4057.4|4045.4|4057.9|4045.9|4057.9|4045.9|4057.4|4045.4|1
1615447720000|2021-03-11 07:28:40|4057.6|4045.6|4056.2|4044.2|4057.6|4045.6|4056.2|4044.2|0
1615447730000|2021-03-11 07:28:50|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|0
1615447740000|2021-03-11 07:29:00|4056.2|4044.2|4056|4044|4056.2|4044.2|4055.7|4043.7|0
1615447750000|2021-03-11 07:29:10|4055.7|4043.7|4054.9|4042.9|4055.7|4043.7|4054.9|4042.9|0
1615447760000|2021-03-11 07:29:20|4054.7|4042.7|4052.9|4040.9|4054.7|4042.7|4052.4|4040.4|0
1615447770000|2021-03-11 07:29:30|4053.1|4041.1|4053.6|4041.6|4054.2|4042.2|4052.6|4040.6|0
1615447790000|2021-03-11 07:29:50|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|1
1615447800000|2021-03-11 07:30:00|4053.1|4041.1|4053.1|4041.1|4053.9|4041.9|4053.1|4041.1|4
1615447820000|2021-03-11 07:30:20|4053.4|4041.4|4053.4|4041.4|4053.6|4041.6|4053.4|4041.4|0
1615447830000|2021-03-11 07:30:30|4054.2|4042.2|4056|4044|4056|4044|4054.2|4042.2|0
1615447840000|2021-03-11 07:30:40|4055.7|4043.7|4056.5|4044.5|4056.5|4044.5|4055.7|4043.7|0
1615447850000|2021-03-11 07:30:50|4056.2|4044.2|4056.5|4044.5|4056.5|4044.5|4056.2|4044.2|0
1615447860000|2021-03-11 07:31:00|4056|4044|4056|4044|4056.2|4044.2|4056|4044|0
1615447890000|2021-03-11 07:31:30|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1615447920000|2021-03-11 07:32:00|4056|4044|4056|4044|4056|4044|4056|4044|1
1615447930000|2021-03-11 07:32:10|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1615447950000|2021-03-11 07:32:30|4056|4044|4056|4044|4056|4044|4056|4044|0
1615447980000|2021-03-11 07:33:00|4055.7|4043.7|4054.6|4042.6|4055.7|4043.7|4054.6|4042.6|0
1615447990000|2021-03-11 07:33:10|4054.1|4042.1|4054.1|4042.1|4054.1|4042.1|4054.1|4042.1|0
1615448000000|2021-03-11 07:33:20|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1615448010000|2021-03-11 07:33:30|4053.1|4041.1|4052.3|4040.3|4053.1|4041.1|4052.1|4040.1|0
1615448020000|2021-03-11 07:33:40|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|9
1615448030000|2021-03-11 07:33:50|4050.4|4038.4|4051|4039|4051|4039|4050.4|4038.4|0
1615448040000|2021-03-11 07:34:00|4051.3|4039.3|4051.5|4039.5|4051.5|4039.5|4051.3|4039.3|0
1615448050000|2021-03-11 07:34:10|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|0
1615448070000|2021-03-11 07:34:30|4049.9|4037.9|4050.5|4038.5|4050.5|4038.5|4049.7|4037.7|0
1615448080000|2021-03-11 07:34:40|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|0
1615448100000|2021-03-11 07:35:00|4050.2|4038.2|4049.4|4037.4|4050.2|4038.2|4049.4|4037.4|0
1615448110000|2021-03-11 07:35:10|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|0
1615448120000|2021-03-11 07:35:20|4049.2|4037.2|4049.2|4037.2|4049.4|4037.4|4049.2|4037.2|0
1615448130000|2021-03-11 07:35:30|4048.9|4036.9|4049.2|4037.2|4049.2|4037.2|4048.9|4036.9|0
1615448140000|2021-03-11 07:35:40|4049.4|4037.4|4047.8|4035.8|4049.4|4037.4|4047.8|4035.8|2
1615448150000|2021-03-11 07:35:50|4047.5|4035.5|4047.1|4035.1|4047.5|4035.5|4047.1|4035.1|7
1615448180000|2021-03-11 07:36:20|4046.9|4034.9|4046.8|4034.8|4047.1|4035.1|4046.8|4034.8|0
1615448190000|2021-03-11 07:36:30|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|0
1615448210000|2021-03-11 07:36:50|4047.4|4035.4|4046.6|4034.6|4047.7|4035.7|4046.6|4034.6|0
1615448230000|2021-03-11 07:37:10|4047.9|4035.9|4047.4|4035.4|4047.9|4035.9|4047.4|4035.4|1
1615448260000|2021-03-11 07:37:40|4047.6|4035.6|4049.4|4037.4|4049.4|4037.4|4047.6|4035.6|0
1615448270000|2021-03-11 07:37:50|4049.6|4037.6|4049.4|4037.4|4049.9|4037.9|4049.4|4037.4|0
1615448280000|2021-03-11 07:38:00|||||||||1
1615448290000|2021-03-11 07:38:10|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1615448310000|2021-03-11 07:38:30|4050|4038|4050.2|4038.2|4050.2|4038.2|4050|4038|1
1615448320000|2021-03-11 07:38:40|4050.8|4038.8|4050.8|4038.8|4050.8|4038.8|4050.8|4038.8|0
1615448330000|2021-03-11 07:38:50|4050.5|4038.5|4050|4038|4050.5|4038.5|4050|4038|0
1615448340000|2021-03-11 07:39:00|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|0
1615448350000|2021-03-11 07:39:10|4049.4|4037.4|4048.6|4036.6|4049.4|4037.4|4048.6|4036.6|0
1615448360000|2021-03-11 07:39:20|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|0
1615448370000|2021-03-11 07:39:30|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|0
1615448380000|2021-03-11 07:39:40|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|0
1615448390000|2021-03-11 07:39:50|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|0
1615448400000|2021-03-11 07:40:00|4048.6|4036.6|4049.4|4037.4|4049.4|4037.4|4048.6|4036.6|0
1615448410000|2021-03-11 07:40:10|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|0
1615448420000|2021-03-11 07:40:20|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|0
1615448440000|2021-03-11 07:40:40|4050|4038|4050|4038|4050|4038|4050|4038|0
1615448460000|2021-03-11 07:41:00|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|0
1615448470000|2021-03-11 07:41:10|4050|4038|4050|4038|4050|4038|4050|4038|0
1615448500000|2021-03-11 07:41:40|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1615448510000|2021-03-11 07:41:50|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|0
1615448520000|2021-03-11 07:42:00|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|0
1615448530000|2021-03-11 07:42:10|4051|4039|4051.3|4039.3|4051.3|4039.3|4051|4039|0
1615448540000|2021-03-11 07:42:20|4051.8|4039.8|4049.8|4037.8|4052.3|4040.3|4049.8|4037.8|5
1615448550000|2021-03-11 07:42:30|4050.3|4038.3|4051.7|4039.7|4051.7|4039.7|4050.3|4038.3|9
1615448560000|2021-03-11 07:42:40|4051.9|4039.9|4054.2|4042.2|4054.4|4042.4|4051.9|4039.9|9
1615448570000|2021-03-11 07:42:50|4053.9|4041.9|4054.1|4042.1|4054.1|4042.1|4053.9|4041.9|0
1615448580000|2021-03-11 07:43:00|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|0
1615448590000|2021-03-11 07:43:10|4054.6|4042.6|4056.1|4044.1|4056.1|4044.1|4054.6|4042.6|2
1615448600000|2021-03-11 07:43:20|4056.4|4044.4|4055.9|4043.9|4056.4|4044.4|4055.9|4043.9|0
1615448610000|2021-03-11 07:43:30|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|0
1615448620000|2021-03-11 07:43:40|||||||||1
1615448630000|2021-03-11 07:43:50|4055.9|4043.9|4055.6|4043.6|4055.9|4043.9|4055.6|4043.6|0
1615448670000|2021-03-11 07:44:30|4055.9|4043.9|4057.2|4045.2|4057.2|4045.2|4055.9|4043.9|2
1615448680000|2021-03-11 07:44:40|4058.2|4046.2|4059.6|4047.6|4060.4|4048.4|4058.2|4046.2|3
1615448690000|2021-03-11 07:44:50|4059.9|4047.9|4058.6|4046.6|4060.4|4048.4|4058.6|4046.6|0
1615448700000|2021-03-11 07:45:00|4058.4|4046.4|4058.6|4046.6|4058.6|4046.6|4057.6|4045.6|0
1615448710000|2021-03-11 07:45:10|4058.9|4046.9|4059.4|4047.4|4059.4|4047.4|4058.6|4046.6|0
1615448720000|2021-03-11 07:45:20|4059.6|4047.6|4059.6|4047.6|4059.6|4047.6|4059.6|4047.6|0
1615448750000|2021-03-11 07:45:50|4059.4|4047.4|4058.9|4046.9|4059.4|4047.4|4058.9|4046.9|0
1615448760000|2021-03-11 07:46:00|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|0
1615448790000|2021-03-11 07:46:30|4059.4|4047.4|4059.1|4047.1|4059.4|4047.4|4059.1|4047.1|0
1615448800000|2021-03-11 07:46:40|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|0
1615448880000|2021-03-11 07:48:00|4058.6|4046.6|4057.6|4045.6|4058.6|4046.6|4057.6|4045.6|0
1615448890000|2021-03-11 07:48:10|4057.4|4045.4|4056.6|4044.6|4057.4|4045.4|4056.6|4044.6|0
1615448900000|2021-03-11 07:48:20|4056.4|4044.4|4056.4|4044.4|4056.6|4044.6|4056.1|4044.1|0
1615448910000|2021-03-11 07:48:30|4056.6|4044.6|4056.4|4044.4|4056.6|4044.6|4056.4|4044.4|0
1615448920000|2021-03-11 07:48:40|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|0
1615448930000|2021-03-11 07:48:50|4057.1|4045.1|4057.6|4045.6|4057.6|4045.6|4057.1|4045.1|0
1615448960000|2021-03-11 07:49:20|4057.4|4045.4|4056.6|4044.6|4057.4|4045.4|4056.6|4044.6|0
1615448980000|2021-03-11 07:49:40|4056.1|4044.1|4056.3|4044.3|4056.3|4044.3|4056.1|4044.1|0
1615448990000|2021-03-11 07:49:50|4056.1|4044.1|4056.4|4044.4|4056.4|4044.4|4056.1|4044.1|0
1615449010000|2021-03-11 07:50:10|4055.8|4043.8|4055.6|4043.6|4055.8|4043.8|4055.6|4043.6|0
1615449040000|2021-03-11 07:50:40|4054|4042|4051.6|4039.6|4054|4042|4051.6|4039.6|0
1615449050000|2021-03-11 07:50:50|4051.3|4039.3|4050.6|4038.6|4051.3|4039.3|4050.3|4038.3|0
1615449060000|2021-03-11 07:51:00|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|0
1615449070000|2021-03-11 07:51:10|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|0
1615449090000|2021-03-11 07:51:30|4050.3|4038.3|4051.6|4039.6|4051.6|4039.6|4050.3|4038.3|0
1615449100000|2021-03-11 07:51:40|4051.3|4039.3|4051.6|4039.6|4051.6|4039.6|4050.8|4038.8|0
1615449110000|2021-03-11 07:51:50|4052.1|4040.1|4053.6|4041.6|4053.6|4041.6|4052.1|4040.1|0
1615449120000|2021-03-11 07:52:00|4054.1|4042.1|4054.1|4042.1|4054.1|4042.1|4053.6|4041.6|0
1615449130000|2021-03-11 07:52:10|4054.4|4042.4|4053.8|4041.8|4054.4|4042.4|4053.8|4041.8|0
1615449150000|2021-03-11 07:52:30|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|0
1615449160000|2021-03-11 07:52:40|4053.3|4041.3|4051.8|4039.8|4053.3|4041.3|4051.8|4039.8|0
1615449190000|2021-03-11 07:53:10|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|0
1615449200000|2021-03-11 07:53:20|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|0
1615449210000|2021-03-11 07:53:30|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|4054.6|4042.6|0
1615449220000|2021-03-11 07:53:40|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|0
1615449240000|2021-03-11 07:54:00|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|0
1615449260000|2021-03-11 07:54:20|4053.3|4041.3|4053.6|4041.6|4053.6|4041.6|4053.1|4041.1|0
1615449270000|2021-03-11 07:54:30|4054.1|4042.1|4054.8|4042.8|4054.8|4042.8|4054.1|4042.1|0
1615449280000|2021-03-11 07:54:40|4055.6|4043.6|4056.4|4044.4|4056.4|4044.4|4055.6|4043.6|0
1615449290000|2021-03-11 07:54:50|4056.6|4044.6|4058.6|4046.6|4058.6|4046.6|4056.6|4044.6|8
1615449300000|2021-03-11 07:55:00|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1615449330000|2021-03-11 07:55:30|4058.6|4046.6|4057.1|4045.1|4058.6|4046.6|4057.1|4045.1|0
1615449340000|2021-03-11 07:55:40|4057.3|4045.3|4056.8|4044.8|4057.3|4045.3|4056.8|4044.8|0
1615449350000|2021-03-11 07:55:50|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1615449360000|2021-03-11 07:56:00|4057.3|4045.3|4058.1|4046.1|4058.1|4046.1|4057.3|4045.3|0
1615449370000|2021-03-11 07:56:10|4057.8|4045.8|4057.6|4045.6|4057.8|4045.8|4057.6|4045.6|0
1615449390000|2021-03-11 07:56:30|4057.5|4045.5|4056.1|4044.1|4057.5|4045.5|4056.1|4044.1|0
1615449400000|2021-03-11 07:56:40|4055.8|4043.8|4055|4043|4055.8|4043.8|4055|4043|2
1615449430000|2021-03-11 07:57:10|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1615449450000|2021-03-11 07:57:30|4054.3|4042.3|4054|4042|4054.3|4042.3|4054|4042|0
1615449460000|2021-03-11 07:57:40|4054.8|4042.8|4056.1|4044.1|4056.1|4044.1|4054.8|4042.8|0
1615449470000|2021-03-11 07:57:50|4056.6|4044.6|4057.1|4045.1|4057.1|4045.1|4056.6|4044.6|0
1615449480000|2021-03-11 07:58:00|4057.3|4045.3|4057.6|4045.6|4057.6|4045.6|4057.3|4045.3|0
1615449490000|2021-03-11 07:58:10|4057.8|4045.8|4059.4|4047.4|4059.4|4047.4|4057.8|4045.8|0
1615449500000|2021-03-11 07:58:20|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|0
1615449510000|2021-03-11 07:58:30|4059.4|4047.4|4058.9|4046.9|4059.4|4047.4|4058.9|4046.9|0
1615449520000|2021-03-11 07:58:40|4058.6|4046.6|4058.8|4046.8|4058.8|4046.8|4058.6|4046.6|0
1615449560000|2021-03-11 07:59:20|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|0
1615449580000|2021-03-11 07:59:40|4058|4046|4057.5|4045.5|4058|4046|4057.5|4045.5|0
1615449590000|2021-03-11 07:59:50|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1615449600000|2021-03-11 08:00:00|4057.5|4045.5|4057.3|4045.3|4057.5|4045.5|4057.3|4045.3|2
1615449610000|2021-03-11 08:00:10|4057|4045|4056.3|4044.3|4057|4045|4056.3|4044.3|0
1615449620000|2021-03-11 08:00:20|4056|4044|4055|4043|4056|4044|4055|4043|0
1615449630000|2021-03-11 08:00:30|4054.4|4042.4|4053.3|4041.3|4054.4|4042.4|4052|4040|0
1615449640000|2021-03-11 08:00:40|4053.5|4041.5|4056.5|4044.5|4056.5|4044.5|4053.5|4041.5|0
1615449660000|2021-03-11 08:01:00|4056.8|4044.8|4058|4046|4058|4046|4056.8|4044.8|0
1615449670000|2021-03-11 08:01:10|4057.8|4045.8|4058|4046|4058|4046|4057.5|4045.5|0
1615449690000|2021-03-11 08:01:30|4058.5|4046.5|4058.8|4046.8|4058.8|4046.8|4058.5|4046.5|0
1615449700000|2021-03-11 08:01:40|4059.3|4047.3|4060.6|4048.6|4060.6|4048.6|4059.3|4047.3|5
1615449710000|2021-03-11 08:01:50|4060.1|4048.1|4060.6|4048.6|4060.6|4048.6|4060.1|4048.1|0
1615449720000|2021-03-11 08:02:00|4060.1|4048.1|4060|4048|4060.3|4048.3|4060|4048|21
1615449730000|2021-03-11 08:02:10|4060.5|4048.5|4061|4049|4061|4049|4060.5|4048.5|0
1615449740000|2021-03-11 08:02:20|4060.3|4048.3|4060.5|4048.5|4060.5|4048.5|4060.3|4048.3|0
1615449750000|2021-03-11 08:02:30|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1615449770000|2021-03-11 08:02:50|4060|4048|4060|4048|4060|4048|4060|4048|0
1615449790000|2021-03-11 08:03:10|4060.8|4048.8|4067|4055|4067|4055|4060.8|4048.8|4
1615449800000|2021-03-11 08:03:20|4066|4054|4066|4054|4067|4055|4065.5|4053.5|0
1615449810000|2021-03-11 08:03:30|4066.3|4054.3|4068.5|4056.5|4068.5|4056.5|4066|4054|0
1615449820000|2021-03-11 08:03:40|4067.7|4055.7|4069.8|4057.8|4070|4058|4067.7|4055.7|0
1615449830000|2021-03-11 08:03:50|4069.3|4057.3|4069|4057|4069.3|4057.3|4069|4057|0
1615449840000|2021-03-11 08:04:00|4069.3|4057.3|4069|4057|4069.6|4057.6|4069|4057|0
1615449850000|2021-03-11 08:04:10|4068.5|4056.5|4069|4057|4069|4057|4068.5|4056.5|0
1615449860000|2021-03-11 08:04:20|4068.5|4056.5|4069|4057|4069.3|4057.3|4068.5|4056.5|0
1615449870000|2021-03-11 08:04:30|4069.3|4057.3|4068.5|4056.5|4069.6|4057.6|4068.5|4056.5|0
1615449880000|2021-03-11 08:04:40|4068.3|4056.3|4067.5|4055.5|4068.3|4056.3|4067.5|4055.5|1
1615449890000|2021-03-11 08:04:50|4066.7|4054.7|4065.5|4053.5|4066.7|4054.7|4065.5|4053.5|0
1615449900000|2021-03-11 08:05:00|4065.7|4053.7|4070.8|4058.8|4070.8|4058.8|4065.7|4053.7|0
1615449910000|2021-03-11 08:05:10|4071|4059|4071|4059|4071|4059|4070.5|4058.5|1
1615449920000|2021-03-11 08:05:20|4071.3|4059.3|4071|4059|4071.5|4059.5|4071|4059|0
1615449930000|2021-03-11 08:05:30|4070.5|4058.5|4070|4058|4070.5|4058.5|4070|4058|1
1615449940000|2021-03-11 08:05:40|4072|4060|4073|4061|4073.2|4061.2|4072|4060|2
1615449950000|2021-03-11 08:05:50|4074|4062|4074.2|4062.2|4074.2|4062.2|4074|4062|3
1615449960000|2021-03-11 08:06:00|4074|4062|4073|4061|4074|4062|4072|4060|0
1615449970000|2021-03-11 08:06:10|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1615449980000|2021-03-11 08:06:20|4073.7|4061.7|4077.7|4065.7|4078|4066|4073.7|4061.7|6
1615449990000|2021-03-11 08:06:30|4078|4066|4077.2|4065.2|4078|4066|4077|4065|0
1615450000000|2021-03-11 08:06:40|4077.7|4065.7|4078|4066|4078|4066|4076.7|4064.7|0
1615450010000|2021-03-11 08:06:50|4076.8|4064.8|4074.9|4062.9|4076.8|4064.8|4074.4|4062.4|0
1615450020000|2021-03-11 08:07:00|4074.6|4062.6|4074.9|4062.9|4074.9|4062.9|4074.6|4062.6|0
1615450030000|2021-03-11 08:07:10|4074.4|4062.4|4073.8|4061.8|4074.4|4062.4|4073.8|4061.8|0
1615450040000|2021-03-11 08:07:20|4072.8|4060.8|4072.1|4060.1|4072.8|4060.8|4072.1|4060.1|0
1615450050000|2021-03-11 08:07:30|4072.4|4060.4|4072.4|4060.4|4072.6|4060.6|4072.4|4060.4|0
1615450060000|2021-03-11 08:07:40|4073.2|4061.2|4074.9|4062.9|4074.9|4062.9|4073.2|4061.2|0
1615450070000|2021-03-11 08:07:50|4074.6|4062.6|4073.3|4061.3|4074.9|4062.9|4073.3|4061.3|0
1615450080000|2021-03-11 08:08:00|4073.6|4061.6|4073.3|4061.3|4073.9|4061.9|4073.3|4061.3|0
1615450090000|2021-03-11 08:08:10|4073.1|4061.1|4072.8|4060.8|4073.3|4061.3|4072.8|4060.8|0
1615450100000|2021-03-11 08:08:20|4073.1|4061.1|4072.9|4060.9|4073.1|4061.1|4072.9|4060.9|1
1615450110000|2021-03-11 08:08:30|4073.3|4061.3|4073.9|4061.9|4073.9|4061.9|4073.3|4061.3|0
1615450120000|2021-03-11 08:08:40|4073.5|4061.5|4076.4|4064.4|4076.4|4064.4|4073.2|4061.2|0
1615450130000|2021-03-11 08:08:50|4076.9|4064.9|4077.2|4065.2|4077.7|4065.7|4076.9|4064.9|0
1615450140000|2021-03-11 08:09:00|4077.4|4065.4|4077.2|4065.2|4077.7|4065.7|4077.2|4065.2|0
1615450150000|2021-03-11 08:09:10|4076.6|4064.6|4076.1|4064.1|4076.6|4064.6|4076.1|4064.1|0
1615450160000|2021-03-11 08:09:20|4075.3|4063.3|4076.4|4064.4|4076.4|4064.4|4075.3|4063.3|0
1615450170000|2021-03-11 08:09:30|4076.9|4064.9|4079.7|4067.7|4080.2|4068.2|4076.9|4064.9|14
1615450180000|2021-03-11 08:09:40|4079.5|4067.5|4079.2|4067.2|4079.5|4067.5|4079.2|4067.2|0
1615450190000|2021-03-11 08:09:50|4079.4|4067.4|4079.2|4067.2|4079.4|4067.4|4079.2|4067.2|0
1615450210000|2021-03-11 08:10:10|4078.4|4066.4|4078.1|4066.1|4078.4|4066.4|4078.1|4066.1|0
1615450220000|2021-03-11 08:10:20|4078.6|4066.6|4078.4|4066.4|4078.9|4066.9|4078.4|4066.4|0
1615450230000|2021-03-11 08:10:30|4078.6|4066.6|4077.9|4065.9|4078.9|4066.9|4077.9|4065.9|0
1615450240000|2021-03-11 08:10:40|4078.2|4066.2|4078.7|4066.7|4078.7|4066.7|4078.2|4066.2|0
1615450250000|2021-03-11 08:10:50|4079.2|4067.2|4078.9|4066.9|4079.7|4067.7|4078.9|4066.9|0
1615450260000|2021-03-11 08:11:00|4078.6|4066.6|4078.4|4066.4|4078.6|4066.6|4078.4|4066.4|0
1615450270000|2021-03-11 08:11:10|4078.1|4066.1|4078.1|4066.1|4078.4|4066.4|4078.1|4066.1|0
1615450280000|2021-03-11 08:11:20|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|0
1615450290000|2021-03-11 08:11:30|4077.1|4065.1|4074.5|4062.5|4077.1|4065.1|4074.5|4062.5|2
1615450300000|2021-03-11 08:11:40|4074.8|4062.8|4075.1|4063.1|4075.1|4063.1|4074.8|4062.8|0
1615450310000|2021-03-11 08:11:50|4075.6|4063.6|4074.3|4062.3|4075.9|4063.9|4074|4062|0
1615450320000|2021-03-11 08:12:00|4075.1|4063.1|4077.6|4065.6|4077.6|4065.6|4075.1|4063.1|0
1615450330000|2021-03-11 08:12:10|4077.9|4065.9|4075.9|4063.9|4077.9|4065.9|4075.7|4063.7|0
1615450340000|2021-03-11 08:12:20|4076.2|4064.2|4075.6|4063.6|4076.4|4064.4|4075.6|4063.6|0
1615450350000|2021-03-11 08:12:30|4075.9|4063.9|4077.2|4065.2|4077.7|4065.7|4075.9|4063.9|0
1615450360000|2021-03-11 08:12:40|4076.9|4064.9|4076.9|4064.9|4076.9|4064.9|4076.9|4064.9|0
1615450370000|2021-03-11 08:12:50|4076.1|4064.1|4076.9|4064.9|4076.9|4064.9|4076.1|4064.1|0
1615450380000|2021-03-11 08:13:00|4077.4|4065.4|4075.9|4063.9|4077.4|4065.4|4075.9|4063.9|1
1615450390000|2021-03-11 08:13:10|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|4075.4|4063.4|0
1615450400000|2021-03-11 08:13:20|4075.9|4063.9|4075.6|4063.6|4075.9|4063.9|4075.1|4063.1|0
1615450410000|2021-03-11 08:13:30|4075.3|4063.3|4076.6|4064.6|4076.6|4064.6|4075.3|4063.3|0
1615450430000|2021-03-11 08:13:50|4076.9|4064.9|4076.9|4064.9|4077.2|4065.2|4076.9|4064.9|1
1615450440000|2021-03-11 08:14:00|4077.4|4065.4|4076.4|4064.4|4077.7|4065.7|4076.4|4064.4|1
1615450450000|2021-03-11 08:14:10|4076.6|4064.6|4075.4|4063.4|4076.6|4064.6|4075.4|4063.4|0
1615450460000|2021-03-11 08:14:20|4076.1|4064.1|4074.6|4062.6|4076.3|4064.3|4074.6|4062.6|3
1615450470000|2021-03-11 08:14:30|4074.3|4062.3|4076.3|4064.3|4076.3|4064.3|4074.3|4062.3|3
1615450480000|2021-03-11 08:14:40|4076|4064|4075.3|4063.3|4076|4064|4075.3|4063.3|0
1615450490000|2021-03-11 08:14:50|4074.8|4062.8|4074.3|4062.3|4074.8|4062.8|4074.3|4062.3|0
1615450500000|2021-03-11 08:15:00|4074.5|4062.5|4074.8|4062.8|4074.8|4062.8|4074.5|4062.5|0
1615450510000|2021-03-11 08:15:10|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|0
1615450520000|2021-03-11 08:15:20|4074.8|4062.8|4078.3|4066.3|4078.3|4066.3|4074.8|4062.8|1
1615450530000|2021-03-11 08:15:30|4078.6|4066.6|4079.9|4067.9|4079.9|4067.9|4078.6|4066.6|4
1615450540000|2021-03-11 08:15:40|4080.9|4068.9|4081.7|4069.7|4082.2|4070.2|4080.9|4068.9|32
1615450550000|2021-03-11 08:15:50|4081.9|4069.9|4081.9|4069.9|4082.2|4070.2|4081.4|4069.4|0
1615450560000|2021-03-11 08:16:00|||||||||2
1615450570000|2021-03-11 08:16:10|4081.7|4069.7|4079.5|4067.5|4081.7|4069.7|4079.5|4067.5|2
1615450580000|2021-03-11 08:16:20|4079.8|4067.8|4080.3|4068.3|4080.3|4068.3|4079.8|4067.8|0
1615450600000|2021-03-11 08:16:40|4079.8|4067.8|4079.5|4067.5|4079.8|4067.8|4079.5|4067.5|0
1615450610000|2021-03-11 08:16:50|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|0
1615450620000|2021-03-11 08:17:00|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|0
1615450630000|2021-03-11 08:17:10|4079.8|4067.8|4079.5|4067.5|4079.8|4067.8|4079.5|4067.5|0
1615450640000|2021-03-11 08:17:20|4079.3|4067.3|4078.5|4066.5|4079.3|4067.3|4078.5|4066.5|0
1615450650000|2021-03-11 08:17:30|4078.3|4066.3|4079.4|4067.4|4079.4|4067.4|4078.1|4066.1|1
1615450660000|2021-03-11 08:17:40|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|0
1615450670000|2021-03-11 08:17:50|4080.1|4068.1|4080.9|4068.9|4080.9|4068.9|4080.1|4068.1|0
1615450680000|2021-03-11 08:18:00|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|0
1615450700000|2021-03-11 08:18:20|4081.4|4069.4|4082.6|4070.6|4082.6|4070.6|4081.4|4069.4|11
1615450710000|2021-03-11 08:18:30|4083.6|4071.6|4084.6|4072.6|4086.1|4074.1|4083.6|4071.6|2
1615450720000|2021-03-11 08:18:40|4085|4073|4085|4073|4085.3|4073.3|4084.8|4072.8|2
1615450730000|2021-03-11 08:18:50|4084.7|4072.7|4084.5|4072.5|4085|4073|4084.2|4072.2|9
1615450740000|2021-03-11 08:19:00|4084.2|4072.2|4085.6|4073.6|4085.6|4073.6|4084.2|4072.2|0
1615450750000|2021-03-11 08:19:10|4085.3|4073.3|4084.5|4072.5|4085.3|4073.3|4084.5|4072.5|0
1615450760000|2021-03-11 08:19:20|4084|4072|4083.5|4071.5|4084|4072|4083.5|4071.5|0
1615450770000|2021-03-11 08:19:30|4083|4071|4082.7|4070.7|4083.2|4071.2|4082.7|4070.7|0
1615450790000|2021-03-11 08:19:50|4084.1|4072.1|4083.5|4071.5|4084.1|4072.1|4083.5|4071.5|0
1615450800000|2021-03-11 08:20:00|4083.2|4071.2|4083.5|4071.5|4083.5|4071.5|4083.2|4071.2|0
1615450810000|2021-03-11 08:20:10|4083.7|4071.7|4083.2|4071.2|4084.7|4072.7|4083.2|4071.2|0
1615450820000|2021-03-11 08:20:20|4083.5|4071.5|4082.7|4070.7|4083.5|4071.5|4082.7|4070.7|0
1615450830000|2021-03-11 08:20:30|4082.2|4070.2|4080.5|4068.5|4082.2|4070.2|4080.2|4068.2|0
1615450840000|2021-03-11 08:20:40|4080.2|4068.2|4080.7|4068.7|4081|4069|4080.2|4068.2|0
1615450850000|2021-03-11 08:20:50|4081|4069|4080.2|4068.2|4081|4069|4080.2|4068.2|0
1615450860000|2021-03-11 08:21:00|4080.7|4068.7|4080.5|4068.5|4080.7|4068.7|4080.2|4068.2|0
1615450870000|2021-03-11 08:21:10|4080.2|4068.2|4080|4068|4080.2|4068.2|4080|4068|0
1615450880000|2021-03-11 08:21:20|4080.2|4068.2|4080.2|4068.2|4080.2|4068.2|4080.2|4068.2|0
1615450890000|2021-03-11 08:21:30|4080|4068|4081.7|4069.7|4081.7|4069.7|4079.7|4067.7|0
1615450900000|2021-03-11 08:21:40|4082.2|4070.2|4082.7|4070.7|4082.7|4070.7|4081.7|4069.7|0
1615450940000|2021-03-11 08:22:20|4082.5|4070.5|4081.7|4069.7|4082.5|4070.5|4081.7|4069.7|0
1615450950000|2021-03-11 08:22:30|4081.5|4069.5|4080|4068|4081.5|4069.5|4079.7|4067.7|0
1615450960000|2021-03-11 08:22:40|4079.7|4067.7|4077.7|4065.7|4079.7|4067.7|4077.7|4065.7|1
1615450970000|2021-03-11 08:22:50|4077.2|4065.2|4077.7|4065.7|4077.7|4065.7|4077.2|4065.2|1
1615450980000|2021-03-11 08:23:00|4078|4066|4078.2|4066.2|4078.9|4066.9|4077.9|4065.9|0
1615450990000|2021-03-11 08:23:10|4077.7|4065.7|4077.4|4065.4|4077.7|4065.7|4077.2|4065.2|0
1615451000000|2021-03-11 08:23:20|4079|4067|4079.2|4067.2|4079.2|4067.2|4079|4067|0
1615451010000|2021-03-11 08:23:30|4079.4|4067.4|4079.7|4067.7|4079.7|4067.7|4079.4|4067.4|0
1615451020000|2021-03-11 08:23:40|4080.2|4068.2|4081.2|4069.2|4081.2|4069.2|4080.2|4068.2|1
1615451030000|2021-03-11 08:23:50|4081|4069|4080.7|4068.7|4081|4069|4080.7|4068.7|0
1615451040000|2021-03-11 08:24:00|4081.2|4069.2|4082.2|4070.2|4082.2|4070.2|4081.2|4069.2|0
1615451050000|2021-03-11 08:24:10|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|0
1615451060000|2021-03-11 08:24:20|4082.7|4070.7|4082.7|4070.7|4082.7|4070.7|4082.7|4070.7|0
1615451070000|2021-03-11 08:24:30|4081.2|4069.2|4080.9|4068.9|4081.5|4069.5|4080.9|4068.9|1
1615451080000|2021-03-11 08:24:40|4081.4|4069.4|4081.4|4069.4|4081.4|4069.4|4081.4|4069.4|0
1615451090000|2021-03-11 08:24:50|4081.2|4069.2|4078.4|4066.4|4081.2|4069.2|4078.2|4066.2|0
1615451100000|2021-03-11 08:25:00|4078.9|4066.9|4080.7|4068.7|4080.7|4068.7|4078.9|4066.9|0
1615451110000|2021-03-11 08:25:10|4080.4|4068.4|4080.4|4068.4|4080.4|4068.4|4080.2|4068.2|0
1615451130000|2021-03-11 08:25:30|4080.2|4068.2|4079.9|4067.9|4080.2|4068.2|4079.9|4067.9|0
1615451140000|2021-03-11 08:25:40|4079.3|4067.3|4080.4|4068.4|4080.4|4068.4|4079.3|4067.3|0
1615451160000|2021-03-11 08:26:00|4080.7|4068.7|4080.9|4068.9|4080.9|4068.9|4080.7|4068.7|0
1615451170000|2021-03-11 08:26:10|4081.2|4069.2|4081.9|4069.9|4081.9|4069.9|4081.2|4069.2|0
1615451180000|2021-03-11 08:26:20|4082.2|4070.2|4082.9|4070.9|4082.9|4070.9|4082.2|4070.2|0
1615451190000|2021-03-11 08:26:30|4083.6|4071.6|4085.7|4073.7|4085.9|4073.9|4083.6|4071.6|6
1615451200000|2021-03-11 08:26:40|4085.3|4073.3|4085.7|4073.7|4085.7|4073.7|4084.7|4072.7|7
1615451210000|2021-03-11 08:26:50|4086|4074|4085.2|4073.2|4086|4074|4084.9|4072.9|1
1615451220000|2021-03-11 08:27:00|4085.4|4073.4|4085.4|4073.4|4085.7|4073.7|4085.4|4073.4|7
1615451230000|2021-03-11 08:27:10|4085|4073|4084.2|4072.2|4085|4073|4083.7|4071.7|1
1615451240000|2021-03-11 08:27:20|4084.4|4072.4|4084.4|4072.4|4084.9|4072.9|4084.4|4072.4|0
1615451260000|2021-03-11 08:27:40|4083.9|4071.9|4083.9|4071.9|4083.9|4071.9|4083.9|4071.9|34
1615451270000|2021-03-11 08:27:50|4084.7|4072.7|4084.7|4072.7|4084.7|4072.7|4084.7|4072.7|13
1615451280000|2021-03-11 08:28:00|4085.7|4073.7|4085.4|4073.4|4085.7|4073.7|4085.4|4073.4|0
1615451290000|2021-03-11 08:28:10|4085.7|4073.7|4089.7|4077.7|4089.7|4077.7|4085.7|4073.7|6
1615451300000|2021-03-11 08:28:20|4089.2|4077.2|4089.2|4077.2|4090|4078|4088.9|4076.9|8
1615451310000|2021-03-11 08:28:30|4089.4|4077.4|4089.9|4077.9|4089.9|4077.9|4089.4|4077.4|4
1615451320000|2021-03-11 08:28:40|4090.2|4078.2|4091.2|4079.2|4091.9|4079.9|4090.2|4078.2|1
1615451330000|2021-03-11 08:28:50|4091.7|4079.7|4090.2|4078.2|4091.7|4079.7|4090.2|4078.2|16
1615451340000|2021-03-11 08:29:00|4089.4|4077.4|4090.5|4078.5|4090.5|4078.5|4089.2|4077.2|2
1615451350000|2021-03-11 08:29:10|4090.7|4078.7|4084.4|4072.4|4090.7|4078.7|4084.4|4072.4|2
1615451360000|2021-03-11 08:29:20|4084.9|4072.9|4085.9|4073.9|4085.9|4073.9|4084.9|4072.9|1
1615451370000|2021-03-11 08:29:30|4085.6|4073.6|4084.6|4072.6|4085.9|4073.9|4084.6|4072.6|0
1615451380000|2021-03-11 08:29:40|4084.9|4072.9|4084.7|4072.7|4084.9|4072.9|4084.7|4072.7|0
1615451390000|2021-03-11 08:29:50|4084.9|4072.9|4085.7|4073.7|4085.7|4073.7|4084.9|4072.9|0
1615451400000|2021-03-11 08:30:00|4085.9|4073.9|4084.4|4072.4|4085.9|4073.9|4084.4|4072.4|2
1615451410000|2021-03-11 08:30:10|||||||||1
1615451420000|2021-03-11 08:30:20|4084.9|4072.9|4085.7|4073.7|4085.7|4073.7|4084.6|4072.6|0
1615451450000|2021-03-11 08:30:50|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|0
1615451460000|2021-03-11 08:31:00|4085.6|4073.6|4085.1|4073.1|4085.6|4073.6|4085.1|4073.1|0
1615451470000|2021-03-11 08:31:10|4085.7|4073.7|4085.4|4073.4|4085.7|4073.7|4085.4|4073.4|0
1615451480000|2021-03-11 08:31:20|4085.6|4073.6|4085.6|4073.6|4085.6|4073.6|4085.6|4073.6|2
1615451490000|2021-03-11 08:31:30|4085.2|4073.2|4084.6|4072.6|4085.2|4073.2|4084.6|4072.6|0
1615451500000|2021-03-11 08:31:40|4084.1|4072.1|4084.4|4072.4|4084.4|4072.4|4083.6|4071.6|0
1615451520000|2021-03-11 08:32:00|4084.9|4072.9|4087.4|4075.4|4087.4|4075.4|4084.9|4072.9|4
1615451530000|2021-03-11 08:32:10|4087.6|4075.6|4088.2|4076.2|4088.4|4076.4|4087.6|4075.6|0
1615451540000|2021-03-11 08:32:20|4088.4|4076.4|4088.2|4076.2|4088.4|4076.4|4087.9|4075.9|1
1615451550000|2021-03-11 08:32:30|4088.4|4076.4|4088.7|4076.7|4088.7|4076.7|4088.4|4076.4|0
1615451570000|2021-03-11 08:32:50|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|4087.9|4075.9|0
1615451580000|2021-03-11 08:33:00|4087.6|4075.6|4087.9|4075.9|4087.9|4075.9|4087.6|4075.6|0
1615451630000|2021-03-11 08:33:50|4087.6|4075.6|4087.6|4075.6|4087.6|4075.6|4087.4|4075.4|0
1615451640000|2021-03-11 08:34:00|4087.9|4075.9|4090.7|4078.7|4090.7|4078.7|4087.9|4075.9|2
1615451650000|2021-03-11 08:34:10|4090.2|4078.2|4090.4|4078.4|4090.4|4078.4|4090.2|4078.2|0
1615451660000|2021-03-11 08:34:20|4090.1|4078.1|4091.1|4079.1|4091.1|4079.1|4090.1|4078.1|0
1615451670000|2021-03-11 08:34:30|4092.6|4080.6|4091.8|4079.8|4093.9|4081.9|4091.8|4079.8|6
1615451680000|2021-03-11 08:34:40|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|0
1615451690000|2021-03-11 08:34:50|4092.5|4080.5|4092.3|4080.3|4092.8|4080.8|4092.3|4080.3|1
1615451700000|2021-03-11 08:35:00|4092.5|4080.5|4092.5|4080.5|4092.8|4080.8|4092.5|4080.5|2
1615451710000|2021-03-11 08:35:10|4092.3|4080.3|4092.7|4080.7|4092.7|4080.7|4092.3|4080.3|4
1615451720000|2021-03-11 08:35:20|4093.3|4081.3|4092.7|4080.7|4093.3|4081.3|4092.5|4080.5|1
1615451730000|2021-03-11 08:35:30|||||||||10
1615451740000|2021-03-11 08:35:40|||||||||2
1615451750000|2021-03-11 08:35:50|4092.9|4080.9|4093.1|4081.1|4093.1|4081.1|4092.9|4080.9|14
1615451760000|2021-03-11 08:36:00|4093.7|4081.7|4093.8|4081.8|4093.8|4081.8|4093.2|4081.2|17
1615451770000|2021-03-11 08:36:10|4094.1|4082.1|4093.9|4081.9|4094.1|4082.1|4093.9|4081.9|0
1615451780000|2021-03-11 08:36:20|4093.7|4081.7|4093.1|4081.1|4093.7|4081.7|4093.1|4081.1|0
1615451790000|2021-03-11 08:36:30|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|0
1615451800000|2021-03-11 08:36:40|4093.4|4081.4|4093.4|4081.4|4093.4|4081.4|4093.1|4081.1|5
1615451810000|2021-03-11 08:36:50|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|4093.9|4081.9|7
1615451820000|2021-03-11 08:37:00|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|23
1615451830000|2021-03-11 08:37:10|4094.3|4082.3|4094.6|4082.6|4094.6|4082.6|4094.3|4082.3|2
1615451840000|2021-03-11 08:37:20|||||||||6
1615451850000|2021-03-11 08:37:30|4094|4082|4094.3|4082.3|4094.3|4082.3|4094|4082|5
1615451860000|2021-03-11 08:37:40|4094.6|4082.6|4094.5|4082.5|4094.6|4082.6|4094.3|4082.3|4
1615451870000|2021-03-11 08:37:50|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|0
1615451880000|2021-03-11 08:38:00|4094.5|4082.5|4094.5|4082.5|4094.5|4082.5|4094.5|4082.5|0
1615451890000|2021-03-11 08:38:10|4094.2|4082.2|4094.5|4082.5|4094.5|4082.5|4094.2|4082.2|0
1615451900000|2021-03-11 08:38:20|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|4094.8|4082.8|0
1615451910000|2021-03-11 08:38:30|4095|4083|4095|4083|4095|4083|4095|4083|16
1615451920000|2021-03-11 08:38:40|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|3
1615451930000|2021-03-11 08:38:50|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|0
1615451950000|2021-03-11 08:39:10|4095|4083|4095.9|4083.9|4095.9|4083.9|4095|4083|7
1615451970000|2021-03-11 08:39:30|4095|4083|4095|4083|4095|4083|4095|4083|11
1615451980000|2021-03-11 08:39:40|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|0
1615451990000|2021-03-11 08:39:50|4094.4|4082.4|4091.9|4079.9|4094.4|4082.4|4091.9|4079.9|1
1615452000000|2021-03-11 08:40:00|4092.2|4080.2|4091.7|4079.7|4092.2|4080.2|4091.7|4079.7|0
1615452010000|2021-03-11 08:40:10|4091.9|4079.9|4093|4081|4093|4081|4091.7|4079.7|0
1615452020000|2021-03-11 08:40:20|4093.5|4081.5|4095.1|4083.1|4095.7|4083.7|4093.5|4081.5|3
1615452030000|2021-03-11 08:40:30|4094.2|4082.2|4091.9|4079.9|4094.2|4082.2|4091.4|4079.4|0
1615452040000|2021-03-11 08:40:40|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|6
1615452050000|2021-03-11 08:40:50|4091.9|4079.9|4092.2|4080.2|4092.2|4080.2|4091.9|4079.9|0
1615452060000|2021-03-11 08:41:00|4092.4|4080.4|4091.1|4079.1|4092.4|4080.4|4090.9|4078.9|0
1615452070000|2021-03-11 08:41:10|4090.6|4078.6|4089.1|4077.1|4091.6|4079.6|4089.1|4077.1|0
1615452080000|2021-03-11 08:41:20|4088.9|4076.9|4088.8|4076.8|4088.9|4076.9|4088.6|4076.6|0
1615452090000|2021-03-11 08:41:30|4088.3|4076.3|4088.1|4076.1|4088.5|4076.5|4088.1|4076.1|0
1615452100000|2021-03-11 08:41:40|4088.3|4076.3|4088.9|4076.9|4089.1|4077.1|4088.3|4076.3|7
1615452110000|2021-03-11 08:41:50|4088.6|4076.6|4088.1|4076.1|4088.6|4076.6|4088.1|4076.1|2
1615452120000|2021-03-11 08:42:00|4087.3|4075.3|4088.1|4076.1|4088.1|4076.1|4087.3|4075.3|0
1615452130000|2021-03-11 08:42:10|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|0
1615452160000|2021-03-11 08:42:40|4088.1|4076.1|4086.9|4074.9|4088.1|4076.1|4086.3|4074.3|12
1615452170000|2021-03-11 08:42:50|4086.3|4074.3|4085.9|4073.9|4086.3|4074.3|4085.9|4073.9|15
1615452180000|2021-03-11 08:43:00|4086.1|4074.1|4084.2|4072.2|4086.1|4074.1|4084.2|4072.2|6
1615452190000|2021-03-11 08:43:10|4083.7|4071.7|4083.7|4071.7|4083.7|4071.7|4083|4071|3
1615452200000|2021-03-11 08:43:20|4083.5|4071.5|4083.2|4071.2|4083.7|4071.7|4082.7|4070.7|3
1615452210000|2021-03-11 08:43:30|4082.6|4070.6|4082.6|4070.6|4082.6|4070.6|4082.6|4070.6|1
1615452220000|2021-03-11 08:43:40|4082.2|4070.2|4081.3|4069.3|4082.2|4070.2|4081.3|4069.3|18
1615452230000|2021-03-11 08:43:50|4081.1|4069.1|4081.1|4069.1|4081.3|4069.3|4081.1|4069.1|1
1615452240000|2021-03-11 08:44:00|4081.3|4069.3|4082.8|4070.8|4082.8|4070.8|4081.1|4069.1|0
1615452250000|2021-03-11 08:44:10|4083.3|4071.3|4084.3|4072.3|4084.3|4072.3|4083.3|4071.3|0
1615452270000|2021-03-11 08:44:30|4084.1|4072.1|4083|4071|4084.1|4072.1|4083|4071|2
1615452280000|2021-03-11 08:44:40|4083.3|4071.3|4083.8|4071.8|4083.8|4071.8|4083.3|4071.3|0
1615452290000|2021-03-11 08:44:50|4083.6|4071.6|4083.8|4071.8|4083.8|4071.8|4083.3|4071.3|2
1615452300000|2021-03-11 08:45:00|4084.1|4072.1|4083.8|4071.8|4084.1|4072.1|4083.8|4071.8|0
1615452310000|2021-03-11 08:45:10|4084.1|4072.1|4083.8|4071.8|4084.3|4072.3|4083.8|4071.8|0
1615452330000|2021-03-11 08:45:30|4083.6|4071.6|4083.3|4071.3|4083.6|4071.6|4083.3|4071.3|0
1615452340000|2021-03-11 08:45:40|4083.6|4071.6|4083.8|4071.8|4083.8|4071.8|4083.6|4071.6|0
1615452380000|2021-03-11 08:46:20|4084.6|4072.6|4085.8|4073.8|4085.8|4073.8|4084.6|4072.6|0
1615452390000|2021-03-11 08:46:30|4086.1|4074.1|4088.7|4076.7|4088.7|4076.7|4086.1|4074.1|1
1615452400000|2021-03-11 08:46:40|4088.4|4076.4|4088.6|4076.6|4090.2|4078.2|4088.4|4076.4|0
1615452410000|2021-03-11 08:46:50|4088.1|4076.1|4087.7|4075.7|4088.1|4076.1|4087.1|4075.1|0
1615452420000|2021-03-11 08:47:00|4087.4|4075.4|4087.9|4075.9|4087.9|4075.9|4087.4|4075.4|0
1615452440000|2021-03-11 08:47:20|4088.4|4076.4|4088.7|4076.7|4088.9|4076.9|4088.4|4076.4|0
1615452450000|2021-03-11 08:47:30|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|0
1615452460000|2021-03-11 08:47:40|4088.7|4076.7|4088.9|4076.9|4088.9|4076.9|4088.7|4076.7|0
1615452490000|2021-03-11 08:48:10|4089.7|4077.7|4090|4078|4090.5|4078.5|4089.7|4077.7|0
1615452500000|2021-03-11 08:48:20|4090.2|4078.2|4090|4078|4090.5|4078.5|4090|4078|0
1615452510000|2021-03-11 08:48:30|4089.7|4077.7|4089.2|4077.2|4089.7|4077.7|4089.2|4077.2|0
1615452520000|2021-03-11 08:48:40|4089|4077|4089.5|4077.5|4089.5|4077.5|4089|4077|2
1615452530000|2021-03-11 08:48:50|4089.3|4077.3|4088.7|4076.7|4089.3|4077.3|4088.7|4076.7|0
1615452540000|2021-03-11 08:49:00|4089|4077|4089.3|4077.3|4089.3|4077.3|4089|4077|0
1615452590000|2021-03-11 08:49:50|4089.8|4077.8|4090.1|4078.1|4090.1|4078.1|4089.8|4077.8|0
1615452600000|2021-03-11 08:50:00|4090.3|4078.3|4091.3|4079.3|4091.3|4079.3|4090.3|4078.3|1
1615452610000|2021-03-11 08:50:10|4091|4079|4091.3|4079.3|4091.3|4079.3|4091|4079|0
1615452620000|2021-03-11 08:50:20|4091.5|4079.5|4093|4081|4093.5|4081.5|4091.5|4079.5|0
1615452630000|2021-03-11 08:50:30|4093.3|4081.3|4093.8|4081.8|4093.8|4081.8|4093.3|4081.3|0
1615452640000|2021-03-11 08:50:40|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1615452650000|2021-03-11 08:50:50|4094.6|4082.6|4094.1|4082.1|4094.6|4082.6|4093.5|4081.5|0
1615452660000|2021-03-11 08:51:00|4095.1|4083.1|4094.5|4082.5|4095.1|4083.1|4094.5|4082.5|0
1615452670000|2021-03-11 08:51:10|4094.8|4082.8|4094.3|4082.3|4094.8|4082.8|4094.3|4082.3|0
1615452690000|2021-03-11 08:51:30|4094.1|4082.1|4092.1|4080.1|4094.1|4082.1|4091.1|4079.1|0
1615452710000|2021-03-11 08:51:50|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|0
1615452720000|2021-03-11 08:52:00|4092.1|4080.1|4092.3|4080.3|4092.8|4080.8|4092.1|4080.1|0
1615452730000|2021-03-11 08:52:10|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1615452740000|2021-03-11 08:52:20|4092.8|4080.8|4093.1|4081.1|4093.1|4081.1|4092.8|4080.8|0
1615452760000|2021-03-11 08:52:40|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|0
1615452780000|2021-03-11 08:53:00|4093.1|4081.1|4092.6|4080.6|4093.1|4081.1|4092.6|4080.6|0
1615452790000|2021-03-11 08:53:10|4092.3|4080.3|4090.3|4078.3|4092.3|4080.3|4090.3|4078.3|0
1615452800000|2021-03-11 08:53:20|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4088.5|4076.5|0
1615452810000|2021-03-11 08:53:30|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|0
1615452820000|2021-03-11 08:53:40|4089.8|4077.8|4089|4077|4089.8|4077.8|4089|4077|0
1615452830000|2021-03-11 08:53:50|4089.5|4077.5|4089|4077|4089.5|4077.5|4089|4077|0
1615452850000|2021-03-11 08:54:10|4088.8|4076.8|4088.5|4076.5|4088.8|4076.8|4088.5|4076.5|0
1615452860000|2021-03-11 08:54:20|4087.7|4075.7|4087.7|4075.7|4087.7|4075.7|4087.7|4075.7|1
1615452880000|2021-03-11 08:54:40|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|4087.1|4075.1|2
1615452890000|2021-03-11 08:54:50|||||||||1
1615452900000|2021-03-11 08:55:00|||||||||3
1615452910000|2021-03-11 08:55:10|||||||||2
1615452920000|2021-03-11 08:55:20|||||||||1
1615452940000|2021-03-11 08:55:40|||||||||3
1615452950000|2021-03-11 08:55:50|4086.9|4074.9|4085.4|4073.4|4086.9|4074.9|4085.4|4073.4|1
1615452960000|2021-03-11 08:56:00|4085.1|4073.1|4084.7|4072.7|4085.2|4073.2|4084.3|4072.3|1
1615452970000|2021-03-11 08:56:10|4084|4072|4083.9|4071.9|4084.4|4072.4|4083.9|4071.9|0
1615452980000|2021-03-11 08:56:20|4084.4|4072.4|4083.9|4071.9|4084.4|4072.4|4083.9|4071.9|0
1615452990000|2021-03-11 08:56:30|4083.1|4071.1|4083.9|4071.9|4083.9|4071.9|4083.1|4071.1|2
1615453000000|2021-03-11 08:56:40|4084.9|4072.9|4085.7|4073.7|4085.7|4073.7|4084.9|4072.9|0
1615453010000|2021-03-11 08:56:50|4086|4074|4086.3|4074.3|4086.3|4074.3|4086|4074|0
1615453030000|2021-03-11 08:57:10|4085.6|4073.6|4086.3|4074.3|4086.7|4074.7|4085.6|4073.6|5
1615453050000|2021-03-11 08:57:30|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1615453090000|2021-03-11 08:58:10|4085.9|4073.9|4086.2|4074.2|4086.2|4074.2|4085.9|4073.9|0
1615453110000|2021-03-11 08:58:30|4085.9|4073.9|4086.5|4074.5|4086.5|4074.5|4085.9|4073.9|0
1615453120000|2021-03-11 08:58:40|4085.9|4073.9|4085.1|4073.1|4085.9|4073.9|4085.1|4073.1|0
1615453140000|2021-03-11 08:59:00|4085.4|4073.4|4085.4|4073.4|4085.4|4073.4|4085.4|4073.4|0
1615453150000|2021-03-11 08:59:10|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|0
1615453160000|2021-03-11 08:59:20|4086.2|4074.2|4086.2|4074.2|4086.2|4074.2|4086.2|4074.2|0
1615453180000|2021-03-11 08:59:40|4085.6|4073.6|4085.6|4073.6|4085.6|4073.6|4085.6|4073.6|0
1615453190000|2021-03-11 08:59:50|4086.2|4074.2|4086.2|4074.2|4086.2|4074.2|4086.2|4074.2|6
1615453200000|2021-03-11 09:00:00|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|2
1615453220000|2021-03-11 09:00:20|4087.2|4075.2|4088|4076|4088|4076|4087.2|4075.2|0
1615453230000|2021-03-11 09:00:30|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4088.5|4076.5|0
1615453240000|2021-03-11 09:00:40|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|0
1615453260000|2021-03-11 09:01:00|4088.5|4076.5|4088|4076|4088.5|4076.5|4088|4076|0
1615453280000|2021-03-11 09:01:20|4086|4074|4086|4074|4086|4074|4086|4074|0
1615453290000|2021-03-11 09:01:30|4086.2|4074.2|4085.7|4073.7|4086.2|4074.2|4085.7|4073.7|0
1615453300000|2021-03-11 09:01:40|4085.4|4073.4|4086.2|4074.2|4086.2|4074.2|4085.4|4073.4|0
1615453310000|2021-03-11 09:01:50|4085.7|4073.7|4086|4074|4086|4074|4085.7|4073.7|0
1615453320000|2021-03-11 09:02:00|4086.2|4074.2|4086.2|4074.2|4086.2|4074.2|4086.2|4074.2|0
1615453330000|2021-03-11 09:02:10|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1615453340000|2021-03-11 09:02:20|4086.2|4074.2|4086.2|4074.2|4086.2|4074.2|4086.2|4074.2|0
1615453350000|2021-03-11 09:02:30|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.2|4074.2|0
1615453380000|2021-03-11 09:03:00|4087.8|4075.8|4089.4|4077.4|4089.4|4077.4|4087.8|4075.8|0
1615453390000|2021-03-11 09:03:10|4089.1|4077.1|4088.1|4076.1|4089.1|4077.1|4088.1|4076.1|0
1615453400000|2021-03-11 09:03:20|4088.3|4076.3|4088.1|4076.1|4088.3|4076.3|4088.1|4076.1|0
1615453410000|2021-03-11 09:03:30|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|0
1615453420000|2021-03-11 09:03:40|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1615453440000|2021-03-11 09:04:00|4087|4075|4087.6|4075.6|4087.6|4075.6|4087|4075|5
1615453450000|2021-03-11 09:04:10|4087.8|4075.8|4088.5|4076.5|4089|4077|4087.8|4075.8|2
1615453460000|2021-03-11 09:04:20|4088.3|4076.3|4088.8|4076.8|4088.8|4076.8|4088.2|4076.2|0
1615453470000|2021-03-11 09:04:30|4089.6|4077.6|4090.8|4078.8|4090.8|4078.8|4089.6|4077.6|10
1615453480000|2021-03-11 09:04:40|4091|4079|4087.8|4075.8|4091|4079|4087.5|4075.5|16
1615453490000|2021-03-11 09:04:50|4087.5|4075.5|4088.7|4076.7|4088.7|4076.7|4087.5|4075.5|2
1615453500000|2021-03-11 09:05:00|4089|4077|4089|4077|4089|4077|4089|4077|0
1615453510000|2021-03-11 09:05:10|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|0
1615453520000|2021-03-11 09:05:20|4089.2|4077.2|4089.9|4077.9|4089.9|4077.9|4089.2|4077.2|0
1615453530000|2021-03-11 09:05:30|4089.6|4077.6|4089.9|4077.9|4089.9|4077.9|4089.6|4077.6|0
1615453540000|2021-03-11 09:05:40|4091|4079|4090.1|4078.1|4091|4079|4090.1|4078.1|0
1615453560000|2021-03-11 09:06:00|4090.7|4078.7|4090.1|4078.1|4090.7|4078.7|4090.1|4078.1|0
1615453580000|2021-03-11 09:06:20|4089.4|4077.4|4088.9|4076.9|4089.4|4077.4|4088.9|4076.9|0
1615453590000|2021-03-11 09:06:30|4088.8|4076.8|4089.3|4077.3|4089.3|4077.3|4088.8|4076.8|0
1615453640000|2021-03-11 09:07:20|4089.1|4077.1|4090.3|4078.3|4090.3|4078.3|4089.1|4077.1|0
1615453660000|2021-03-11 09:07:40|4090.6|4078.6|4091.1|4079.1|4091.3|4079.3|4090.6|4078.6|0
1615453680000|2021-03-11 09:08:00|4090.8|4078.8|4091.1|4079.1|4091.1|4079.1|4090.8|4078.8|0
1615453690000|2021-03-11 09:08:10|4090.8|4078.8|4092.1|4080.1|4092.8|4080.8|4090.8|4078.8|0
1615453700000|2021-03-11 09:08:20|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|0
1615453710000|2021-03-11 09:08:30|4092.1|4080.1|4092.1|4080.1|4092.3|4080.3|4092.1|4080.1|0
1615453720000|2021-03-11 09:08:40|4091.6|4079.6|4092.3|4080.3|4092.3|4080.3|4091.3|4079.3|0
1615453740000|2021-03-11 09:09:00|4091.8|4079.8|4091.1|4079.1|4091.8|4079.8|4090.6|4078.6|0
1615453770000|2021-03-11 09:09:30|4091.4|4079.4|4091.9|4079.9|4091.9|4079.9|4091.4|4079.4|0
1615453780000|2021-03-11 09:09:40|4091.7|4079.7|4091.4|4079.4|4091.7|4079.7|4091.4|4079.4|0
1615453790000|2021-03-11 09:09:50|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|0
1615453800000|2021-03-11 09:10:00|4091.1|4079.1|4091.4|4079.4|4091.4|4079.4|4091.1|4079.1|0
1615453810000|2021-03-11 09:10:10|4091.1|4079.1|4091.1|4079.1|4091.1|4079.1|4091.1|4079.1|0
1615453830000|2021-03-11 09:10:30|4090.3|4078.3|4089.3|4077.3|4090.3|4078.3|4089.3|4077.3|0
1615453840000|2021-03-11 09:10:40|4089.1|4077.1|4089.6|4077.6|4089.6|4077.6|4089.1|4077.1|0
1615453850000|2021-03-11 09:10:50|4089.8|4077.8|4090.6|4078.6|4090.6|4078.6|4089.8|4077.8|0
1615453870000|2021-03-11 09:11:10|4091.1|4079.1|4091.1|4079.1|4091.1|4079.1|4091.1|4079.1|10
1615453890000|2021-03-11 09:11:30|4091.6|4079.6|4091.8|4079.8|4091.8|4079.8|4091.3|4079.3|0
1615453900000|2021-03-11 09:11:40|4092.3|4080.3|4092.6|4080.6|4092.6|4080.6|4092.3|4080.3|0
1615453910000|2021-03-11 09:11:50|4092.3|4080.3|4092.1|4080.1|4092.3|4080.3|4092.1|4080.1|0
1615453920000|2021-03-11 09:12:00|4092.3|4080.3|4092.6|4080.6|4092.8|4080.8|4092.3|4080.3|0
1615453930000|2021-03-11 09:12:10|4092.8|4080.8|4092.3|4080.3|4092.8|4080.8|4092.3|4080.3|0
1615453940000|2021-03-11 09:12:20|4092.1|4080.1|4091.6|4079.6|4092.1|4080.1|4091.6|4079.6|0
1615453950000|2021-03-11 09:12:30|4091.3|4079.3|4091.6|4079.6|4091.6|4079.6|4091.3|4079.3|0
1615453960000|2021-03-11 09:12:40|4091.8|4079.8|4090.5|4078.5|4091.8|4079.8|4090.5|4078.5|0
1615453970000|2021-03-11 09:12:50|4090|4078|4091.3|4079.3|4091.3|4079.3|4089.8|4077.8|0
1615453980000|2021-03-11 09:13:00|4091.8|4079.8|4091.8|4079.8|4092.3|4080.3|4091.8|4079.8|0
1615453990000|2021-03-11 09:13:10|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|0
1615454000000|2021-03-11 09:13:20|4091.3|4079.3|4091.5|4079.5|4091.5|4079.5|4091.3|4079.3|0
1615454010000|2021-03-11 09:13:30|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|4091.3|4079.3|0
1615454020000|2021-03-11 09:13:40|4091.6|4079.6|4090.3|4078.3|4091.6|4079.6|4089.8|4077.8|2
1615454030000|2021-03-11 09:13:50|4090|4078|4090|4078|4090|4078|4089.8|4077.8|2
1615454040000|2021-03-11 09:14:00|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|0
1615454050000|2021-03-11 09:14:10|4090.8|4078.8|4091|4079|4091|4079|4090.8|4078.8|0
1615454060000|2021-03-11 09:14:20|4091.3|4079.3|4090.5|4078.5|4091.3|4079.3|4090.5|4078.5|0
1615454090000|2021-03-11 09:14:50|4090.8|4078.8|4091.1|4079.1|4091.1|4079.1|4090.8|4078.8|0
1615454110000|2021-03-11 09:15:10|4091.3|4079.3|4092.3|4080.3|4092.3|4080.3|4091.3|4079.3|5
1615454130000|2021-03-11 09:15:30|4093.1|4081.1|4093.3|4081.3|4093.3|4081.3|4093.1|4081.1|0
1615454140000|2021-03-11 09:15:40|4093|4081|4095.1|4083.1|4095.1|4083.1|4092.5|4080.5|0
1615454150000|2021-03-11 09:15:50|4096.1|4084.1|4096.7|4084.7|4097.5|4085.5|4095.9|4083.9|16
1615454160000|2021-03-11 09:16:00|4096.9|4084.9|4100.7|4088.7|4101.1|4089.1|4096.9|4084.9|1
1615454170000|2021-03-11 09:16:10|4100.9|4088.9|4100.4|4088.4|4101.2|4089.2|4100.4|4088.4|0
1615454190000|2021-03-11 09:16:30|4100.7|4088.7|4100.4|4088.4|4100.7|4088.7|4100.1|4088.1|0
1615454200000|2021-03-11 09:16:40|4099.8|4087.8|4098.5|4086.5|4099.8|4087.8|4098.5|4086.5|0
1615454210000|2021-03-11 09:16:50|4098|4086|4097.8|4085.8|4098|4086|4097.8|4085.8|0
1615454230000|2021-03-11 09:17:10|4098.3|4086.3|4098.6|4086.6|4099.1|4087.1|4098.3|4086.3|0
1615454260000|2021-03-11 09:17:40|4099.1|4087.1|4098.6|4086.6|4099.1|4087.1|4098.3|4086.3|0
1615454270000|2021-03-11 09:17:50|4098.3|4086.3|4098.6|4086.6|4098.6|4086.6|4098.3|4086.3|0
1615454280000|2021-03-11 09:18:00|4099.1|4087.1|4098.6|4086.6|4099.1|4087.1|4098.6|4086.6|0
1615454290000|2021-03-11 09:18:10|4098.3|4086.3|4098.6|4086.6|4098.6|4086.6|4098.3|4086.3|0
1615454320000|2021-03-11 09:18:40|4098.9|4086.9|4098.9|4086.9|4098.9|4086.9|4098.9|4086.9|0
1615454330000|2021-03-11 09:18:50|4099.4|4087.4|4099.4|4087.4|4099.4|4087.4|4099.4|4087.4|0
1615454340000|2021-03-11 09:19:00|4099.7|4087.7|4101.9|4089.9|4102.2|4090.2|4099.7|4087.7|1
1615454350000|2021-03-11 09:19:10|4101.7|4089.7|4101.2|4089.2|4101.7|4089.7|4101.2|4089.2|0
1615454360000|2021-03-11 09:19:20|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|0
1615454370000|2021-03-11 09:19:30|4101.2|4089.2|4101.2|4089.2|4101.2|4089.2|4101.2|4089.2|0
1615454380000|2021-03-11 09:19:40|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|0
1615454390000|2021-03-11 09:19:50|4100.4|4088.4|4100.1|4088.1|4100.4|4088.4|4100.1|4088.1|0
1615454400000|2021-03-11 09:20:00|4099.1|4087.1|4098.4|4086.4|4099.1|4087.1|4098.1|4086.1|0
1615454410000|2021-03-11 09:20:10|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.4|4086.4|0
1615454420000|2021-03-11 09:20:20|4098.9|4086.9|4098.8|4086.8|4098.9|4086.9|4098.6|4086.6|1
1615454430000|2021-03-11 09:20:30|4099.4|4087.4|4099.6|4087.6|4099.6|4087.6|4099.4|4087.4|0
1615454440000|2021-03-11 09:20:40|4099.9|4087.9|4100.4|4088.4|4100.4|4088.4|4099.9|4087.9|0
1615454450000|2021-03-11 09:20:50|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|5
1615454460000|2021-03-11 09:21:00|4100.9|4088.9|4100.9|4088.9|4101.1|4089.1|4100.9|4088.9|0
1615454470000|2021-03-11 09:21:10|4100.6|4088.6|4099.8|4087.8|4100.6|4088.6|4099.8|4087.8|0
1615454480000|2021-03-11 09:21:20|4100.4|4088.4|4100.4|4088.4|4100.4|4088.4|4100.4|4088.4|0
1615454490000|2021-03-11 09:21:30|4101.7|4089.7|4102.5|4090.5|4102.5|4090.5|4101.7|4089.7|1
1615454500000|2021-03-11 09:21:40|4103.3|4091.3|4106.2|4094.2|4106.2|4094.2|4102.9|4090.9|0
1615454510000|2021-03-11 09:21:50|4106.1|4094.1|4105.6|4093.6|4108.5|4096.5|4105.6|4093.6|3
1615454520000|2021-03-11 09:22:00|4105.4|4093.4|4107.2|4095.2|4107.2|4095.2|4105.4|4093.4|13
1615454530000|2021-03-11 09:22:10|4106.9|4094.9|4107.8|4095.8|4107.8|4095.8|4106.9|4094.9|3
1615454540000|2021-03-11 09:22:20|4108.5|4096.5|4108.8|4096.8|4108.8|4096.8|4108.5|4096.5|0
1615454550000|2021-03-11 09:22:30|4108.6|4096.6|4108.4|4096.4|4109.1|4097.1|4108.4|4096.4|0
1615454560000|2021-03-11 09:22:40|4107.1|4095.1|4106.6|4094.6|4107.1|4095.1|4106.6|4094.6|0
1615454570000|2021-03-11 09:22:50|4106.4|4094.4|4106.1|4094.1|4106.4|4094.4|4106.1|4094.1|0
1615454580000|2021-03-11 09:23:00|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|1
1615454590000|2021-03-11 09:23:10|4104.2|4092.2|4105|4093|4105|4093|4103.9|4091.9|8
1615454610000|2021-03-11 09:23:30|4105.3|4093.3|4105.5|4093.5|4105.5|4093.5|4105.3|4093.3|0
1615454620000|2021-03-11 09:23:40|4105|4093|4105.3|4093.3|4105.3|4093.3|4105|4093|0
1615454630000|2021-03-11 09:23:50|4106.1|4094.1|4106.1|4094.1|4106.1|4094.1|4106.1|4094.1|0
1615454650000|2021-03-11 09:24:10|4105.5|4093.5|4104.7|4092.7|4105.5|4093.5|4104.7|4092.7|0
1615454660000|2021-03-11 09:24:20|4105|4093|4105|4093|4105|4093|4105|4093|0
1615454670000|2021-03-11 09:24:30|4105.5|4093.5|4105.5|4093.5|4105.5|4093.5|4105.5|4093.5|0
1615454680000|2021-03-11 09:24:40|4105.7|4093.7|4106.3|4094.3|4106.3|4094.3|4105.7|4093.7|0
1615454690000|2021-03-11 09:24:50|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|0
1615454710000|2021-03-11 09:25:10|4107|4095|4109|4097|4109|4097|4107|4095|1
1615454720000|2021-03-11 09:25:20|4109.5|4097.5|4112.2|4100.2|4112.2|4100.2|4108.2|4096.2|2
1615454730000|2021-03-11 09:25:30|4112.5|4100.5|4112.7|4100.7|4113|4101|4112.5|4100.5|0
1615454740000|2021-03-11 09:25:40|4113.2|4101.2|4115.7|4103.7|4116.4|4104.4|4113.2|4101.2|1
1615454750000|2021-03-11 09:25:50|4115.9|4103.9|4116.2|4104.2|4116.2|4104.2|4115.9|4103.9|0
1615454760000|2021-03-11 09:26:00|4115.9|4103.9|4115.6|4103.6|4115.9|4103.9|4115.6|4103.6|0
1615454770000|2021-03-11 09:26:10|4115.9|4103.9|4115.4|4103.4|4115.9|4103.9|4113.6|4101.6|1
1615454780000|2021-03-11 09:26:20|4114.9|4102.9|4113.3|4101.3|4114.9|4102.9|4113.3|4101.3|2
1615454790000|2021-03-11 09:26:30|4113.1|4101.1|4114.1|4102.1|4114.1|4102.1|4113.1|4101.1|4
1615454800000|2021-03-11 09:26:40|4114.3|4102.3|4114.6|4102.6|4114.6|4102.6|4114.3|4102.3|0
1615454820000|2021-03-11 09:27:00|4114.3|4102.3|4112.1|4100.1|4114.3|4102.3|4111.8|4099.8|0
1615454830000|2021-03-11 09:27:10|4111.8|4099.8|4111.9|4099.9|4112.1|4100.1|4111.1|4099.1|0
1615454840000|2021-03-11 09:27:20|4112.2|4100.2|4113.5|4101.5|4113.5|4101.5|4112.2|4100.2|2
1615454850000|2021-03-11 09:27:30|4113.8|4101.8|4114.1|4102.1|4114.1|4102.1|4113.5|4101.5|0
1615454860000|2021-03-11 09:27:40|4114.3|4102.3|4114.6|4102.6|4114.6|4102.6|4114.3|4102.3|0
1615454870000|2021-03-11 09:27:50|4114.3|4102.3|4115.7|4103.7|4115.7|4103.7|4114.3|4102.3|3
1615454880000|2021-03-11 09:28:00|4115.4|4103.4|4114.8|4102.8|4115.4|4103.4|4114.8|4102.8|1
1615454890000|2021-03-11 09:28:10|4114.5|4102.5|4114.8|4102.8|4114.8|4102.8|4114.5|4102.5|1
1615454900000|2021-03-11 09:28:20|4115|4103|4113.3|4101.3|4115|4103|4113.3|4101.3|4
1615454910000|2021-03-11 09:28:30|||||||||4
1615454920000|2021-03-11 09:28:40|4113.5|4101.5|4114|4102|4114|4102|4113.5|4101.5|3
1615454930000|2021-03-11 09:28:50|4114.6|4102.6|4115.1|4103.1|4115.1|4103.1|4114.6|4102.6|1
1615454940000|2021-03-11 09:29:00|4114.8|4102.8|4113.9|4101.9|4114.8|4102.8|4113.9|4101.9|0
1615454950000|2021-03-11 09:29:10|4113.7|4101.7|4115.4|4103.4|4115.4|4103.4|4113.7|4101.7|1
1615454960000|2021-03-11 09:29:20|4116.2|4104.2|4120.1|4108.1|4120.1|4108.1|4116.2|4104.2|13
1615454970000|2021-03-11 09:29:30|4120.8|4108.8|4120.7|4108.7|4122.1|4110.1|4120.7|4108.7|0
1615454980000|2021-03-11 09:29:40|4120.2|4108.2|4114.7|4102.7|4120.2|4108.2|4114.7|4102.7|1
1615454990000|2021-03-11 09:29:50|4115|4103|4112.9|4100.9|4115|4103|4112.2|4100.2|0
1615455000000|2021-03-11 09:30:00|4111.9|4099.9|4111.5|4099.5|4112.5|4100.5|4109.7|4097.7|2
1615455010000|2021-03-11 09:30:10|4110.9|4098.9|4115.2|4103.2|4117.1|4105.1|4110.9|4098.9|0
1615455020000|2021-03-11 09:30:20|4115.4|4103.4|4111.7|4099.7|4115.4|4103.4|4111.2|4099.2|0
1615455030000|2021-03-11 09:30:30|4110.8|4098.8|4108.1|4096.1|4110.8|4098.8|4108.1|4096.1|2
1615455040000|2021-03-11 09:30:40|4107.8|4095.8|4106.4|4094.4|4108.1|4096.1|4106.1|4094.1|10
1615455050000|2021-03-11 09:30:50|4108.9|4096.9|4109.1|4097.1|4109.5|4097.5|4108.9|4096.9|4
1615455060000|2021-03-11 09:31:00|4107.7|4095.7|4107.2|4095.2|4107.7|4095.7|4106.4|4094.4|18
1615455070000|2021-03-11 09:31:10|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|0
1615455080000|2021-03-11 09:31:20|4107.2|4095.2|4108.4|4096.4|4108.4|4096.4|4107|4095|2
1615455090000|2021-03-11 09:31:30|4108|4096|4109.3|4097.3|4109.3|4097.3|4108|4096|1
1615455100000|2021-03-11 09:31:40|4109.6|4097.6|4111.6|4099.6|4111.6|4099.6|4109.6|4097.6|1
1615455110000|2021-03-11 09:31:50|4111.8|4099.8|4109.5|4097.5|4111.8|4099.8|4109.5|4097.5|0
1615455120000|2021-03-11 09:32:00|4109|4097|4109|4097|4109|4097|4109|4097|0
1615455130000|2021-03-11 09:32:10|4108.8|4096.8|4107.5|4095.5|4108.8|4096.8|4107.2|4095.2|0
1615455140000|2021-03-11 09:32:20|4107.2|4095.2|4107.6|4095.6|4107.6|4095.6|4107.2|4095.2|3
1615455150000|2021-03-11 09:32:30|4107.9|4095.9|4108.6|4096.6|4108.6|4096.6|4107.9|4095.9|3
1615455160000|2021-03-11 09:32:40|4111.6|4099.6|4111.6|4099.6|4111.6|4099.6|4111.6|4099.6|0
1615455200000|2021-03-11 09:33:20|4112.1|4100.1|4112.7|4100.7|4112.7|4100.7|4112.1|4100.1|0
1615455210000|2021-03-11 09:33:30|4112.4|4100.4|4115.1|4103.1|4115.1|4103.1|4112.4|4100.4|0
1615455220000|2021-03-11 09:33:40|4115.4|4103.4|4115.6|4103.6|4115.6|4103.6|4115.4|4103.4|0
1615455230000|2021-03-11 09:33:50|4115.4|4103.4|4113.9|4101.9|4115.4|4103.4|4113.4|4101.4|0
1615455240000|2021-03-11 09:34:00|4113.7|4101.7|4112.9|4100.9|4113.7|4101.7|4112.9|4100.9|0
1615455260000|2021-03-11 09:34:20|4113.1|4101.1|4111.6|4099.6|4113.1|4101.1|4111.6|4099.6|0
1615455270000|2021-03-11 09:34:30|4111.9|4099.9|4111.9|4099.9|4112.1|4100.1|4111.9|4099.9|0
1615455300000|2021-03-11 09:35:00|4113.1|4101.1|4113.4|4101.4|4113.7|4101.7|4113.1|4101.1|0
1615455310000|2021-03-11 09:35:10|4113.7|4101.7|4113.7|4101.7|4113.7|4101.7|4113.1|4101.1|0
1615455350000|2021-03-11 09:35:50|4114|4102|4115.7|4103.7|4115.7|4103.7|4114|4102|0
1615455360000|2021-03-11 09:36:00|4115.5|4103.5|4114.6|4102.6|4115.5|4103.5|4114.6|4102.6|0
1615455370000|2021-03-11 09:36:10|4114.9|4102.9|4114.9|4102.9|4114.9|4102.9|4114.9|4102.9|0
1615455390000|2021-03-11 09:36:30|4115.5|4103.5|4116.5|4104.5|4116.5|4104.5|4115.5|4103.5|0
1615455410000|2021-03-11 09:36:50|4117|4105|4117.5|4105.5|4117.5|4105.5|4117|4105|0
1615455420000|2021-03-11 09:37:00|4116.9|4104.9|4116.9|4104.9|4116.9|4104.9|4116.9|4104.9|0
1615455450000|2021-03-11 09:37:30|4116.6|4104.6|4116.3|4104.3|4116.6|4104.6|4116.3|4104.3|0
1615455460000|2021-03-11 09:37:40|4116.1|4104.1|4115.6|4103.6|4116.1|4104.1|4115.3|4103.3|0
1615455480000|2021-03-11 09:38:00|4115.9|4103.9|4115.9|4103.9|4115.9|4103.9|4115.9|4103.9|0
1615455490000|2021-03-11 09:38:10|4115.3|4103.3|4115.3|4103.3|4115.3|4103.3|4115.3|4103.3|0
1615455500000|2021-03-11 09:38:20|4115.6|4103.6|4116.7|4104.7|4116.7|4104.7|4115.6|4103.6|0
1615455510000|2021-03-11 09:38:30|4115.8|4103.8|4116.1|4104.1|4116.1|4104.1|4115.8|4103.8|0
1615455530000|2021-03-11 09:38:50|4116.4|4104.4|4116.7|4104.7|4117|4105|4116.4|4104.4|0
1615455550000|2021-03-11 09:39:10|4116.4|4104.4|4116.4|4104.4|4116.4|4104.4|4116.4|4104.4|0
1615455560000|2021-03-11 09:39:20|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|0
1615455570000|2021-03-11 09:39:30|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|0
1615455600000|2021-03-11 09:40:00|4117.9|4105.9|4123|4111|4123|4111|4117.9|4105.9|1
1615455610000|2021-03-11 09:40:10|4123.2|4111.2|4123.5|4111.5|4124.7|4112.7|4123.2|4111.2|1
1615455620000|2021-03-11 09:40:20|4123.7|4111.7|4124.7|4112.7|4124.7|4112.7|4123.7|4111.7|0
1615455630000|2021-03-11 09:40:30|4125|4113|4126.5|4114.5|4127.4|4115.4|4125|4113|2
1615455640000|2021-03-11 09:40:40|4127.5|4115.5|4128.5|4116.5|4128.5|4116.5|4127.5|4115.5|0
1615455650000|2021-03-11 09:40:50|4129.2|4117.2|4125.7|4113.7|4131.4|4119.4|4125.7|4113.7|3
1615455660000|2021-03-11 09:41:00|4125.5|4113.5|4127.2|4115.2|4127.2|4115.2|4125.4|4113.4|4
1615455670000|2021-03-11 09:41:10|4127.5|4115.5|4127.4|4115.4|4128.7|4116.7|4127.4|4115.4|0
1615455680000|2021-03-11 09:41:20|4127.2|4115.2|4126.4|4114.4|4127.2|4115.2|4126.4|4114.4|3
1615455690000|2021-03-11 09:41:30|4126.1|4114.1|4126.6|4114.6|4126.6|4114.6|4126.1|4114.1|8
1615455700000|2021-03-11 09:41:40|4126.4|4114.4|4127.4|4115.4|4127.4|4115.4|4126.4|4114.4|1
1615455710000|2021-03-11 09:41:50|4127.1|4115.1|4126.1|4114.1|4127.1|4115.1|4125.8|4113.8|1
1615455720000|2021-03-11 09:42:00|4126.4|4114.4|4126.8|4114.8|4126.9|4114.9|4126.4|4114.4|11
1615455730000|2021-03-11 09:42:10|4127.7|4115.7|4126.6|4114.6|4127.7|4115.7|4126.3|4114.3|8
1615455740000|2021-03-11 09:42:20|4126.9|4114.9|4126.9|4114.9|4126.9|4114.9|4126.6|4114.6|3
1615455750000|2021-03-11 09:42:30|4126.6|4114.6|4126.5|4114.5|4126.6|4114.6|4126.3|4114.3|2
1615455760000|2021-03-11 09:42:40|4126.3|4114.3|4124.8|4112.8|4126.3|4114.3|4124.5|4112.5|0
1615455770000|2021-03-11 09:42:50|4124.5|4112.5|4126|4114|4126|4114|4124.5|4112.5|0
1615455780000|2021-03-11 09:43:00|4127|4115|4128.3|4116.3|4128.5|4116.5|4127|4115|0
1615455790000|2021-03-11 09:43:10|4128.5|4116.5|4129.1|4117.1|4129.1|4117.1|4128.5|4116.5|0
1615455800000|2021-03-11 09:43:20|4129.6|4117.6|4131.6|4119.6|4131.6|4119.6|4129.6|4117.6|1
1615455810000|2021-03-11 09:43:30|4132.1|4120.1|4129.7|4117.7|4132.1|4120.1|4128.5|4116.5|1
1615455820000|2021-03-11 09:43:40|4128|4116|4125.8|4113.8|4128|4116|4125.8|4113.8|0
1615455830000|2021-03-11 09:43:50|4124.8|4112.8|4124.5|4112.5|4124.8|4112.8|4124.5|4112.5|0
1615455840000|2021-03-11 09:44:00|4125.3|4113.3|4123.7|4111.7|4125.6|4113.6|4123.7|4111.7|5
1615455850000|2021-03-11 09:44:10|4123.5|4111.5|4123.2|4111.2|4123.5|4111.5|4123.2|4111.2|0
1615455860000|2021-03-11 09:44:20|4122.7|4110.7|4121.5|4109.5|4122.7|4110.7|4121.5|4109.5|5
1615455870000|2021-03-11 09:44:30|4120.7|4108.7|4123|4111|4123|4111|4120.7|4108.7|0
1615455880000|2021-03-11 09:44:40|4121.9|4109.9|4121.4|4109.4|4121.9|4109.9|4121.2|4109.2|0
1615455900000|2021-03-11 09:45:00|4122.2|4110.2|4120.2|4108.2|4123.2|4110.2|4120.2|4106.9|2
1615455910000|2021-03-11 09:45:10|4120|4108|4119.1|4107.1|4120|4108|4118.6|4106.6|0
1615455920000|2021-03-11 09:45:20|4118.6|4106.6|4118.6|4106.6|4119.1|4107.1|4118.6|4106.6|0
1615455930000|2021-03-11 09:45:30|4119.2|4107.2|4119.6|4107.6|4119.6|4107.6|4119.2|4107.2|0
1615455940000|2021-03-11 09:45:40|4119.9|4107.9|4119.9|4107.9|4119.9|4107.9|4119.9|4107.9|0
1615455950000|2021-03-11 09:45:50|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|4118.4|4106.4|0
1615455960000|2021-03-11 09:46:00|4120.2|4108.2|4122.7|4110.7|4122.9|4110.9|4120.2|4108.2|1
1615455970000|2021-03-11 09:46:10|4122.4|4110.4|4122.4|4110.4|4122.4|4110.4|4122.4|4110.4|0
1615455980000|2021-03-11 09:46:20|4121.9|4109.9|4122.1|4110.1|4122.1|4110.1|4121.9|4109.9|0
1615455990000|2021-03-11 09:46:30|4122.4|4110.4|4122.7|4110.7|4122.7|4110.7|4122.4|4110.4|0
1615456000000|2021-03-11 09:46:40|4123|4111|4123|4111|4123|4111|4123|4111|0
1615456010000|2021-03-11 09:46:50|4123.7|4111.7|4123.7|4111.7|4124|4112|4123.7|4111.7|1
1615456020000|2021-03-11 09:47:00|4122.4|4110.4|4123.4|4111.4|4123.4|4111.4|4122.4|4110.4|0
1615456030000|2021-03-11 09:47:10|4124|4112|4122.9|4110.9|4124|4112|4122.9|4110.9|0
1615456040000|2021-03-11 09:47:20|4123.1|4111.1|4124.7|4112.7|4124.7|4112.7|4122.8|4110.8|1
1615456050000|2021-03-11 09:47:30|4124.5|4112.5|4123.4|4111.4|4124.5|4112.5|4123.4|4111.4|0
1615456060000|2021-03-11 09:47:40|4122.6|4110.6|4119.6|4107.6|4122.6|4110.6|4119.6|4107.6|15
1615456080000|2021-03-11 09:48:00|4119.8|4107.8|4120.1|4108.1|4121|4109|4119.8|4107.8|0
1615456090000|2021-03-11 09:48:10|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|0
1615456110000|2021-03-11 09:48:30|4120.9|4108.9|4120.7|4108.7|4120.9|4108.9|4120.7|4108.7|10
1615456120000|2021-03-11 09:48:40|4119.4|4107.4|4119.1|4107.1|4119.4|4107.4|4119.1|4107.1|0
1615456130000|2021-03-11 09:48:50|4118.8|4106.8|4119.8|4107.8|4119.8|4107.8|4118.8|4106.8|0
1615456140000|2021-03-11 09:49:00|||||||||8
1615456150000|2021-03-11 09:49:10|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|2
1615456160000|2021-03-11 09:49:20|4119.8|4107.8|4120.8|4108.8|4120.8|4108.8|4119.8|4107.8|5
1615456170000|2021-03-11 09:49:30|4122.1|4110.1|4122.3|4110.3|4123.1|4111.1|4122.1|4110.1|0
1615456180000|2021-03-11 09:49:40|4122.8|4110.8|4120.1|4108.1|4123.3|4111.3|4120.1|4108.1|0
1615456190000|2021-03-11 09:49:50|4120.3|4108.3|4121.3|4109.3|4121.3|4109.3|4120.3|4108.3|0
1615456200000|2021-03-11 09:50:00|4122.1|4110.1|4121.8|4109.8|4122.3|4110.3|4121.8|4109.8|0
1615456220000|2021-03-11 09:50:20|4122.3|4110.3|4122.3|4110.3|4122.3|4110.3|4122.3|4110.3|0
1615456230000|2021-03-11 09:50:30|4122.1|4110.1|4121.8|4109.8|4122.3|4110.3|4121.8|4109.8|0
1615456240000|2021-03-11 09:50:40|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1615456250000|2021-03-11 09:50:50|4121.3|4109.3|4121.8|4109.8|4122.3|4110.3|4121.3|4109.3|0
1615456260000|2021-03-11 09:51:00|4123.8|4111.8|4123.8|4111.8|4124.3|4112.3|4123.8|4111.8|1
1615456270000|2021-03-11 09:51:10|4124.1|4112.1|4124.8|4112.8|4124.8|4112.8|4124.1|4112.1|0
1615456280000|2021-03-11 09:51:20|4125.8|4113.8|4126.4|4114.4|4126.4|4114.4|4125.8|4113.8|2
1615456290000|2021-03-11 09:51:30|4126.6|4114.6|4124.8|4112.8|4126.9|4114.9|4124.8|4112.8|0
1615456300000|2021-03-11 09:51:40|4125.1|4113.1|4124.3|4112.3|4125.1|4113.1|4124.3|4112.3|13
1615456310000|2021-03-11 09:51:50|4124.5|4112.5|4124.3|4112.3|4124.8|4112.8|4124.3|4112.3|1
1615456320000|2021-03-11 09:52:00|4124.5|4112.5|4125.3|4113.3|4127.1|4115.1|4124.5|4112.5|5
1615456330000|2021-03-11 09:52:10|||||||||1
1615456340000|2021-03-11 09:52:20|4124.8|4112.8|4124.3|4112.3|4124.8|4112.8|4124.3|4112.3|0
1615456350000|2021-03-11 09:52:30|4124|4112|4124|4112|4124|4112|4124|4112|15
1615456360000|2021-03-11 09:52:40|4123|4111|4120.5|4108.5|4123.3|4111.3|4120.5|4108.5|18
1615456370000|2021-03-11 09:52:50|4120.3|4108.3|4119.3|4107.3|4120.3|4108.3|4119.3|4107.3|0
1615456380000|2021-03-11 09:53:00|4120.4|4108.4|4121.3|4109.3|4121.3|4109.3|4120.2|4108.2|2
1615456390000|2021-03-11 09:53:10|4121|4109|4120.5|4108.5|4121.3|4109.3|4120.5|4108.5|0
1615456400000|2021-03-11 09:53:20|4121.3|4109.3|4120.5|4108.5|4121.3|4109.3|4120.5|4108.5|0
1615456410000|2021-03-11 09:53:30|4121.3|4109.3|4120|4108|4121.3|4109.3|4120|4108|0
1615456420000|2021-03-11 09:53:40|4121.3|4109.3|4121.3|4109.3|4122.5|4110.5|4120|4108|2
1615456430000|2021-03-11 09:53:50|4121|4109|4119|4107|4121|4109|4119|4107|0
1615456440000|2021-03-11 09:54:00|4118.5|4106.5|4117.8|4105.8|4118.5|4106.5|4117.8|4105.8|10
1615456450000|2021-03-11 09:54:10|4117.3|4105.3|4117.7|4105.7|4117.7|4105.7|4117.3|4105.3|8
1615456460000|2021-03-11 09:54:20|4118.2|4106.2|4119.5|4107.5|4119.5|4107.5|4117.7|4105.7|0
1615456470000|2021-03-11 09:54:30|4119.8|4107.8|4120.8|4108.8|4120.8|4108.8|4119.8|4107.8|0
1615456480000|2021-03-11 09:54:40|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1615456490000|2021-03-11 09:54:50|4120|4108|4119.2|4107.2|4120|4108|4119.2|4107.2|0
1615456500000|2021-03-11 09:55:00|4121.3|4109.3|4121.8|4109.8|4121.8|4109.8|4121.3|4109.3|0
1615456510000|2021-03-11 09:55:10|4122|4110|4121.8|4109.8|4122|4110|4121.8|4109.8|0
1615456520000|2021-03-11 09:55:20|4122.3|4110.3|4121.5|4109.5|4122.3|4110.3|4121.5|4109.5|5
1615456530000|2021-03-11 09:55:30|4120.8|4108.8|4121.3|4109.3|4121.5|4109.5|4120.2|4108.2|11
1615456540000|2021-03-11 09:55:40|4120.8|4108.8|4119.8|4107.8|4120.8|4108.8|4119.5|4107.5|2
1615456550000|2021-03-11 09:55:50|4120|4108|4121.5|4109.5|4121.5|4109.5|4120|4108|2
1615456560000|2021-03-11 09:56:00|4122.3|4110.3|4122|4110|4122.8|4110.8|4122|4110|0
1615456570000|2021-03-11 09:56:10|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|0
1615456580000|2021-03-11 09:56:20|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|11
1615456590000|2021-03-11 09:56:30|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|4122.9|4110.9|0
1615456600000|2021-03-11 09:56:40|4122.6|4110.6|4122.1|4110.1|4122.6|4110.6|4122.1|4110.1|1
1615456610000|2021-03-11 09:56:50|4122.4|4110.4|4122.1|4110.1|4122.4|4110.4|4122.1|4110.1|1
1615456620000|2021-03-11 09:57:00|4122.6|4110.6|4124.2|4112.2|4124.7|4112.7|4122.6|4110.6|2
1615456630000|2021-03-11 09:57:10|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1615456640000|2021-03-11 09:57:20|4124.2|4112.2|4125.6|4113.6|4125.6|4113.6|4123.9|4111.9|5
1615456650000|2021-03-11 09:57:30|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|5
1615456660000|2021-03-11 09:57:40|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|0
1615456670000|2021-03-11 09:57:50|||||||||1
1615456680000|2021-03-11 09:58:00|4126.2|4114.2|4126.8|4114.8|4126.8|4114.8|4126|4114|11
1615456690000|2021-03-11 09:58:10|4127.2|4115.2|4127.8|4115.8|4127.8|4115.8|4127|4115|2
1615456700000|2021-03-11 09:58:20|4127.6|4115.6|4130.6|4118.6|4130.6|4118.6|4127|4115|11
1615456710000|2021-03-11 09:58:30|||||||||8
1615456720000|2021-03-11 09:58:40|4130.3|4118.3|4130.3|4118.3|4130.3|4118.3|4130.3|4118.3|5
1615456730000|2021-03-11 09:58:50|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|5
1615456740000|2021-03-11 09:59:00|4131.6|4119.6|4132.3|4120.3|4132.3|4120.3|4131.3|4119.3|4
1615456750000|2021-03-11 09:59:10|4132.1|4120.1|4132.8|4120.8|4134.8|4122.8|4131.1|4119.1|7
1615456760000|2021-03-11 09:59:20|4134.3|4122.3|4133.3|4121.3|4134.3|4122.3|4133.3|4121.3|2
1615456770000|2021-03-11 09:59:30|4132.8|4120.8|4132.1|4120.1|4133.3|4121.3|4131.8|4119.8|4
1615456780000|2021-03-11 09:59:40|4131.8|4119.8|4131|4119|4132.1|4120.1|4131|4119|28
1615456790000|2021-03-11 09:59:50|4131.8|4119.8|4126.2|4114.2|4132.1|4120.1|4126.2|4114.2|42
1615516200000|2021-03-12 02:30:00|4190.7|4170.7|4195.4|4175.4|4195.6|4175.6|4190.7|4170.7|0
1615516210000|2021-03-12 02:30:10|4195.7|4175.7|4197.7|4177.7|4198.6|4178.6|4195.4|4175.4|0
1615516220000|2021-03-12 02:30:20|4197.9|4177.9|4202.6|4182.6|4203.4|4183.4|4197.9|4177.9|0
1615516230000|2021-03-12 02:30:30|4201.2|4185.2|4204.8|4184.8|4204.8|4185.2|4201.2|4182.6|0
1615516240000|2021-03-12 02:30:40|4205|4185|4204.1|4188.1|4207.8|4189.8|4203.8|4185|0
1615516250000|2021-03-12 02:30:50|4206.3|4186.3|4202.8|4186.8|4208.3|4189.8|4202.8|4184.6|0
1615516260000|2021-03-12 02:31:00|4205.5|4185.5|4207.5|4187.5|4208|4192.9|4204.5|4185.3|0
1615516270000|2021-03-12 02:31:10|4207|4187|4204.9|4184.9|4207|4187|4204.9|4184.9|0
1615516280000|2021-03-12 02:31:20|4204.7|4184.7|4204.9|4184.9|4204.9|4184.9|4204.1|4184.1|0
1615516290000|2021-03-12 02:31:30|4205.9|4185.9|4206.4|4186.4|4207.2|4189.3|4204.2|4185.9|0
1615516300000|2021-03-12 02:31:40|4206.9|4186.9|4202.8|4186.8|4207.7|4187.7|4201.2|4185.2|0
1615516310000|2021-03-12 02:31:50|4205.4|4185.4|4207.7|4187.7|4207.7|4187.9|4203.9|4185.4|0
1615516320000|2021-03-12 02:32:00|4207.4|4187.4|4208|4188|4208|4191|4205.9|4187.4|0
1615516330000|2021-03-12 02:32:10|4207.7|4187.7|4213.9|4193.9|4214.4|4196.3|4206.2|4187.7|3
1615516340000|2021-03-12 02:32:20|4214.4|4194.4|4207.9|4191.9|4215.3|4196.9|4207.6|4189.1|0
1615516350000|2021-03-12 02:32:30|4208.2|4192.2|4209.9|4193.9|4210.1|4194.1|4208.2|4192.2|0
1615516360000|2021-03-12 02:32:40|4209.6|4193.6|4210.4|4194.4|4210.4|4194.4|4209.6|4193.6|0
1615516370000|2021-03-12 02:32:50|4210.3|4198.3|4210.3|4198.3|4210.6|4198.6|4210.3|4198.3|0
1615516380000|2021-03-12 02:33:00|4209.7|4197.7|4210.3|4198.3|4210.8|4198.8|4209.7|4197.7|0
1615516390000|2021-03-12 02:33:10|4210.5|4198.5|4210.7|4198.7|4211.9|4198.8|4210.3|4195.9|7
1615516400000|2021-03-12 02:33:20|4211.2|4199.2|4215.5|4195.5|4215.5|4199.4|4208.9|4195.1|4
1615516410000|2021-03-12 02:33:30|4215.8|4195.8|4214.8|4198.8|4216.3|4198.8|4214.8|4195.8|0
1615516420000|2021-03-12 02:33:40|4216.3|4196.3|4216.6|4196.6|4216.6|4198.5|4214.5|4195.8|0
1615516430000|2021-03-12 02:33:50|4215.8|4195.8|4214.4|4194.4|4215.8|4195.8|4213.7|4193.7|0
1615516440000|2021-03-12 02:34:00|4214.7|4194.7|4209.7|4193.7|4215.2|4195.2|4209.7|4192.4|0
1615516450000|2021-03-12 02:34:10|4210.7|4194.7|4207.8|4195.8|4211|4195.8|4207.8|4194.2|0
1615516460000|2021-03-12 02:34:20|4209.6|4193.6|4210|4194|4210.5|4194.5|4209.6|4193.6|0
1615516470000|2021-03-12 02:34:30|4209.7|4193.7|4209|4193|4209.7|4193.7|4209|4193|0
1615516480000|2021-03-12 02:34:40|4206.2|4194.2|4204.6|4192.6|4206.2|4194.2|4204.6|4192.6|0
1615516490000|2021-03-12 02:34:50|4205.6|4193.6|4203.8|4191.8|4205.7|4193.7|4203.8|4191.8|0
1615516500000|2021-03-12 02:35:00|4204.3|4192.3|4201|4185|4204.3|4192.3|4201|4185|6
1615516510000|2021-03-12 02:35:10|4199.4|4187.4|4198.2|4186.2|4199.4|4187.4|4197.2|4185.2|0
1615516520000|2021-03-12 02:35:20|4199.2|4187.2|4194.1|4182.1|4199.3|4187.3|4193.8|4181.8|49
1615516530000|2021-03-12 02:35:30|4193.8|4181.8|4191.7|4179.7|4194.5|4182.5|4190.3|4178.3|3
1615516540000|2021-03-12 02:35:40|4192|4180|4196.5|4184.5|4198.1|4184.5|4192|4180|1
1615516550000|2021-03-12 02:35:50|4196.8|4184.8|4199.5|4183.5|4199.5|4184.8|4196.8|4183.5|0
1615516560000|2021-03-12 02:36:00|4199.8|4183.8|4200.9|4184.9|4200.9|4184.9|4199.8|4183.8|0
1615516570000|2021-03-12 02:36:10|4200.6|4184.6|4194.5|4182.5|4200.6|4184.6|4194.5|4180.9|2
1615516580000|2021-03-12 02:36:20|4194|4182|4194.4|4182.4|4194.5|4182.5|4194|4182|0
1615516590000|2021-03-12 02:36:30|4194.7|4182.7|4194.5|4182.5|4194.8|4182.8|4194.5|4182.5|0
1615516600000|2021-03-12 02:36:40|4193.9|4181.9|4196.7|4180.7|4199.5|4181.9|4193.9|4178.6|0
1615516620000|2021-03-12 02:37:00|4197|4181|4193.3|4181.3|4199.5|4181.3|4193.3|4179.5|8
1615516650000|2021-03-12 02:37:30|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|0
1615516660000|2021-03-12 02:37:40|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|0
1615516670000|2021-03-12 02:37:50|4192.4|4180.4|4191.8|4179.8|4192.4|4180.4|4191.8|4179.8|7
1615516680000|2021-03-12 02:38:00|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|1
1615516690000|2021-03-12 02:38:10|4190.6|4178.6|4190.2|4178.2|4190.6|4178.6|4190.2|4178.2|0
1615516700000|2021-03-12 02:38:20|4190.4|4178.4|4191.6|4179.6|4191.6|4179.6|4187.3|4175.3|5
1615516730000|2021-03-12 02:38:50|||||||||1
1615516740000|2021-03-12 02:39:00|4193.4|4177.4|4187.5|4175.5|4193.4|4177.6|4187.5|4174.4|0
1615516750000|2021-03-12 02:39:10|4187.8|4175.8|4187.8|4175.8|4188.3|4176.3|4187.8|4175.8|0
1615516760000|2021-03-12 02:39:20|4187.5|4175.5|4186.7|4174.7|4187.5|4175.5|4186.2|4174.2|0
1615516770000|2021-03-12 02:39:30|4186.9|4174.9|4187.5|4171.5|4187.5|4175.2|4184|4171.2|1
1615516780000|2021-03-12 02:39:40|4185.1|4173.1|4188.6|4172.6|4188.6|4173.1|4184.8|4171.5|1
1615516790000|2021-03-12 02:39:50|4187.8|4171.8|4184.5|4172.5|4187.8|4172.5|4184.5|4171|0
1615516800000|2021-03-12 02:40:00|4184.2|4172.2|4188.1|4172.1|4188.6|4172.6|4183.7|4170.1|0
1615516810000|2021-03-12 02:40:10|4188.3|4172.3|4188.3|4172.3|4188.9|4172.9|4188.1|4172.1|0
1615516820000|2021-03-12 02:40:20|4188.6|4172.6|4188.6|4172.6|4188.6|4172.6|4188.4|4172.4|0
1615516830000|2021-03-12 02:40:30|4188.9|4172.9|4188.9|4172.9|4189.5|4173.5|4188.9|4172.9|1
1615516840000|2021-03-12 02:40:40|4188.4|4172.4|4186.3|4170.3|4188.4|4172.5|4183.7|4170.3|0
1615516850000|2021-03-12 02:40:50|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|0
1615516860000|2021-03-12 02:41:00|4184.5|4172.5|4182.1|4170.1|4186.1|4172.5|4182.1|4170.1|0
1615516870000|2021-03-12 02:41:10|4183.3|4171.3|4183.4|4171.4|4186.1|4171.9|4182.1|4170.1|0
1615516880000|2021-03-12 02:41:20|4183.9|4171.9|4188|4172|4188.9|4172.9|4183.9|4171.1|0
1615516890000|2021-03-12 02:41:30|4187.8|4171.8|4189.2|4173.2|4189.2|4173.2|4187.8|4171.8|0
1615516900000|2021-03-12 02:41:40|4190.9|4174.9|4190.3|4174.3|4190.9|4174.9|4190.3|4174.3|0
1615516910000|2021-03-12 02:41:50|4188.9|4172.9|4188.9|4172.9|4188.9|4172.9|4188.6|4172.6|0
1615516920000|2021-03-12 02:42:00|4188.1|4172.1|4187.5|4171.5|4188.1|4172.5|4184.5|4171|0
1615516930000|2021-03-12 02:42:10|4187|4171|4184.5|4172.5|4187|4172.5|4184.5|4171|0
1615516940000|2021-03-12 02:42:20|4183.7|4171.7|4184.2|4172.2|4186.4|4172.2|4182.9|4170.4|0
1615516950000|2021-03-12 02:42:30|4183.9|4171.9|4181.8|4169.8|4183.9|4171.9|4181.8|4169.8|0
1615516960000|2021-03-12 02:42:40|4182.1|4170.1|4181.5|4169.5|4182.3|4170.3|4181.5|4169.5|4
1615516970000|2021-03-12 02:42:50|4182.1|4170.1|4181.8|4169.8|4182.3|4170.3|4181.5|4169.5|1
1615516980000|2021-03-12 02:43:00|4182.1|4170.1|4182|4170|4182.3|4170.3|4181.5|4169.5|0
1615516990000|2021-03-12 02:43:10|4181.5|4169.5|4182.3|4170.3|4182.3|4170.3|4181.5|4169.5|0
1615517000000|2021-03-12 02:43:20|4181.5|4169.5|4182.3|4170.3|4182.3|4170.3|4181.5|4169.5|0
1615517020000|2021-03-12 02:43:40|4181.7|4169.7|4181.5|4169.5|4181.7|4169.7|4181.5|4169.5|0
1615517030000|2021-03-12 02:43:50|4180.7|4168.7|4181.5|4169.5|4181.7|4169.7|4180.7|4168.7|1
1615517040000|2021-03-12 02:44:00|4181.2|4169.2|4181.8|4169.8|4181.8|4169.8|4181|4169|0
1615517060000|2021-03-12 02:44:20|4181.6|4169.6|4181.3|4169.3|4181.6|4169.6|4181.3|4169.3|0
1615517070000|2021-03-12 02:44:30|4181.5|4169.5|4181.8|4169.8|4181.8|4169.8|4181.5|4169.5|0
1615517080000|2021-03-12 02:44:40|4181.6|4169.6|4182.1|4170.1|4182.1|4170.1|4181.3|4169.3|0
1615517090000|2021-03-12 02:44:50|4181.6|4169.6|4181.9|4169.9|4182.4|4170.4|4181.3|4169.3|2
1615517100000|2021-03-12 02:45:00|4181.7|4169.7|4180.5|4168.5|4181.7|4169.7|4179.1|4167.1|1
1615517110000|2021-03-12 02:45:10|4180.3|4168.3|4178.6|4166.6|4180.3|4168.3|4178.6|4166.6|3
1615517120000|2021-03-12 02:45:20|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.5|4166.5|0
1615517130000|2021-03-12 02:45:30|4178.5|4166.5|4178.9|4162.9|4179.6|4166.5|4177.2|4162.6|1
1615517140000|2021-03-12 02:45:40|4176.1|4164.1|4176.1|4164.1|4178.6|4164.4|4176.1|4162.1|0
1615517150000|2021-03-12 02:45:50|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.4|4162.4|0
1615517160000|2021-03-12 02:46:00|4174.4|4162.4|4173.4|4161.4|4175.9|4163.9|4172.9|4160.9|2
1615517170000|2021-03-12 02:46:10|4172.9|4160.9|4171.9|4159.9|4173.7|4161.7|4171.9|4159.9|0
1615517180000|2021-03-12 02:46:20|4171.6|4159.6|4168.6|4156.6|4172.8|4159.6|4168.6|4156.3|3
1615517190000|2021-03-12 02:46:30|4168.3|4156.3|4169|4157|4169|4157|4168.1|4156.1|2
1615517200000|2021-03-12 02:46:40|4168.8|4156.8|4167|4155|4168.8|4156.8|4166|4154|4
1615517210000|2021-03-12 02:46:50|4167.2|4155.2|4166.3|4154.3|4167.2|4155.2|4165.6|4153.6|2
1615517220000|2021-03-12 02:47:00|4166.6|4154.6|4168.6|4156.6|4170.8|4156.8|4166.6|4154.6|0
1615517230000|2021-03-12 02:47:10|4169.2|4157.2|4169.2|4157.2|4169.4|4157.4|4169.2|4157.2|0
1615517240000|2021-03-12 02:47:20|4169.4|4157.4|4169.2|4157.2|4169.4|4157.4|4169.2|4157.2|0
1615517250000|2021-03-12 02:47:30|4169|4157|4168.5|4156.5|4169.2|4157.2|4168|4156|1
1615517260000|2021-03-12 02:47:40|4168|4156|4168.6|4152.6|4168.6|4156.2|4167|4152.3|2
1615517270000|2021-03-12 02:47:50|4168.3|4152.3|4165|4153|4168.6|4153|4165|4151.5|0
1615517280000|2021-03-12 02:48:00|4164.8|4152.8|4163.6|4151.6|4164.8|4152.8|4163.4|4151.4|0
1615517290000|2021-03-12 02:48:10|4164.2|4152.2|4164|4152|4164.2|4152.2|4164|4152|0
1615517300000|2021-03-12 02:48:20|4163.8|4151.8|4164.6|4148.6|4165.5|4151.8|4163.1|4148.6|3
1615517310000|2021-03-12 02:48:30|4164.4|4148.4|4164.6|4148.6|4164.9|4148.9|4164.1|4148.1|0
1615517320000|2021-03-12 02:48:40|4164.9|4148.9|4165.1|4149.1|4165.1|4149.1|4164.9|4148.9|0
1615517330000|2021-03-12 02:48:50|4163.3|4151.3|4162.6|4150.6|4165.1|4151.3|4162.6|4149.1|0
1615517340000|2021-03-12 02:49:00|4162.8|4150.8|4163.3|4151.3|4163.6|4151.6|4162.6|4150.6|0
1615517360000|2021-03-12 02:49:20|4164.8|4148.8|4163.8|4147.8|4164.8|4150|4161.3|4147.5|0
1615517370000|2021-03-12 02:49:30|4161.6|4149.6|4159.8|4147.8|4162.8|4149.6|4159.8|4146.8|0
1615517380000|2021-03-12 02:49:40|4162.2|4146.2|4161.8|4149.8|4162.8|4149.8|4159.8|4146.2|1
1615517390000|2021-03-12 02:49:50|4161.1|4149.1|4162.8|4150.8|4162.8|4150.8|4160.3|4148.3|0
1615517400000|2021-03-12 02:50:00|4163.8|4147.8|4163.8|4147.8|4164.8|4150.8|4161.3|4147.5|0
1615517410000|2021-03-12 02:50:10|4161.5|4149.5|4164.3|4148.3|4164.8|4149.5|4161.3|4148.3|0
1615517420000|2021-03-12 02:50:20|4164|4148|4164|4148|4164.3|4149.3|4161|4147.5|1
1615517430000|2021-03-12 02:50:30|4163.6|4147.6|4164|4148|4164|4148|4163.5|4147.5|1
1615517440000|2021-03-12 02:50:40|4164.3|4148.3|4164.6|4148.6|4167|4148.8|4164.1|4147|0
1615517450000|2021-03-12 02:50:50|4164.3|4148.3|4163.3|4147.3|4164.6|4148.6|4162.8|4146.8|0
1615517460000|2021-03-12 02:51:00|4163|4147|4164.8|4148.8|4164.8|4149|4160.5|4146.8|0
1615517470000|2021-03-12 02:51:10|4164.5|4148.5|4165.1|4149.1|4165.6|4149.6|4164.3|4148.3|0
1615517480000|2021-03-12 02:51:20|4164.8|4148.8|4164.5|4148.5|4165.3|4149.3|4164|4148|1
1615517490000|2021-03-12 02:51:30|4165|4149|4165.3|4149.3|4165.3|4149.3|4165|4149|0
1615517500000|2021-03-12 02:51:40|4164.8|4148.8|4165.6|4149.6|4169.4|4149.9|4164.8|4147.7|0
1615517510000|2021-03-12 02:51:50|4165.1|4149.1|4165.1|4149.1|4165.6|4149.6|4164.6|4148.6|0
1615517520000|2021-03-12 02:52:00|4164.8|4148.8|4162|4150|4164.8|4150|4162|4148.8|0
1615517530000|2021-03-12 02:52:10|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1615517550000|2021-03-12 02:52:30|4162|4150|4162|4150|4162|4150|4162|4150|0
1615517560000|2021-03-12 02:52:40|4163.2|4151.2|4162.3|4150.3|4163.2|4151.2|4162.3|4150.3|0
1615517610000|2021-03-12 02:53:30|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|0
1615517620000|2021-03-12 02:53:40|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|0
1615517650000|2021-03-12 02:54:10|4161.8|4149.8|4161.4|4149.4|4161.8|4149.8|4161.4|4149.4|0
1615517670000|2021-03-12 02:54:30|4162.3|4150.3|4163.2|4151.2|4163.5|4151.5|4162.3|4150.3|0
1615517680000|2021-03-12 02:54:40|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1615517690000|2021-03-12 02:54:50|4161.4|4149.4|4162.3|4150.3|4162.3|4150.3|4161.4|4149.4|0
1615517700000|2021-03-12 02:55:00|4161.7|4149.7|4161.7|4149.7|4161.7|4149.7|4161.7|4149.7|0
1615517710000|2021-03-12 02:55:10|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|0
1615517760000|2021-03-12 02:56:00|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|0
1615517770000|2021-03-12 02:56:10|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|0
1615517800000|2021-03-12 02:56:40|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|0
1615517810000|2021-03-12 02:56:50|4161|4149|4161|4149|4161|4149|4161|4149|0
1615517830000|2021-03-12 02:57:10|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|0
1615517840000|2021-03-12 02:57:20|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|0
1615517860000|2021-03-12 02:57:40|4161.2|4149.2|4161.2|4149.2|4161.2|4149.2|4161.2|4149.2|0
1615517880000|2021-03-12 02:58:00|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|0
1615517910000|2021-03-12 02:58:30|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1615517940000|2021-03-12 02:59:00|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|0
1615517950000|2021-03-12 02:59:10|4163|4151|4163|4151|4163|4151|4163|4151|0
1615517970000|2021-03-12 02:59:30|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|0
1615517980000|2021-03-12 02:59:40|4163.3|4151.3|4163.3|4151.3|4163.3|4151.3|4163.3|4151.3|0
1615518000000|2021-03-12 03:00:00|4163|4151|4163.8|4151.8|4163.8|4151.8|4163|4151|5
1615518010000|2021-03-12 03:00:10|4164.1|4152.1|4167.3|4155.3|4168.1|4156.1|4164.1|4152.1|0
1615518020000|2021-03-12 03:00:20|4167|4155|4166.1|4154.1|4167.6|4155.6|4166.1|4154.1|0
1615518030000|2021-03-12 03:00:30|4165|4153|4170|4158|4170|4158|4165|4153|1
1615518040000|2021-03-12 03:00:40|4167.6|4155.6|4167.3|4155.3|4167.6|4155.6|4167.3|4155.3|1
1615518050000|2021-03-12 03:00:50|4168.4|4156.4|4168.8|4156.8|4168.8|4156.8|4168.4|4156.4|0
1615518060000|2021-03-12 03:01:00|4168.5|4156.5|4169.1|4157.1|4169.1|4157.1|4168.5|4156.5|0
1615518070000|2021-03-12 03:01:10|4169.6|4157.6|4168.8|4156.8|4169.6|4157.6|4168.5|4156.5|0
1615518080000|2021-03-12 03:01:20|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1615518090000|2021-03-12 03:01:30|4169.3|4157.3|4169.1|4157.1|4169.6|4157.6|4169.1|4157.1|0
1615518100000|2021-03-12 03:01:40|4168.8|4156.8|4172.7|4160.7|4173.2|4161.2|4168.8|4156.8|0
1615518110000|2021-03-12 03:01:50|4172.2|4160.2|4178.8|4162.8|4178.8|4162.8|4171.4|4159.4|9
1615518120000|2021-03-12 03:02:00|4177.5|4161.5|4177.5|4161.5|4177.5|4161.5|4176.4|4160.4|0
1615518130000|2021-03-12 03:02:10|4177.2|4161.2|4182.9|4166.9|4184.2|4170|4177.2|4161.2|1
1615518140000|2021-03-12 03:02:20|4182.7|4170.7|4182.6|4166.6|4184.7|4170.7|4182.6|4166.6|0
1615518150000|2021-03-12 03:02:30|4182.8|4166.8|4182.9|4166.9|4183.6|4166.9|4182.3|4163.6|0
1615518160000|2021-03-12 03:02:40|4182.6|4166.6|4182.1|4166.1|4182.6|4166.6|4182.1|4166.1|0
1615518170000|2021-03-12 03:02:50|4182.3|4166.3|4183.4|4167.4|4183.4|4167.4|4182.1|4166.1|0
1615518180000|2021-03-12 03:03:00|4183.9|4167.9|4185.2|4173.2|4185.2|4173.2|4182.7|4167.9|0
1615518190000|2021-03-12 03:03:10|4185.6|4173.6|4191.5|4175.5|4191.5|4175.5|4185.6|4170.1|1
1615518200000|2021-03-12 03:03:20|4189.7|4177.7|4191.5|4175.5|4191.7|4177.7|4189.7|4174.4|0
1615518210000|2021-03-12 03:03:30|4189.9|4177.9|4187.9|4171.9|4191.5|4177.9|4187.9|4171.9|0
1615518220000|2021-03-12 03:03:40|4187.5|4171.5|4184.4|4172.4|4187.5|4173|4184.1|4169.9|0
1615518230000|2021-03-12 03:03:50|4184.2|4172.2|4187.6|4175.6|4188.5|4176.5|4184.2|4172.2|2
1615518240000|2021-03-12 03:04:00|4187.3|4175.3|4186.7|4174.7|4187.6|4175.6|4186.7|4174.7|0
1615518250000|2021-03-12 03:04:10|4185.8|4173.8|4187.7|4171.7|4187.7|4174.1|4185.8|4171.2|3
1615518260000|2021-03-12 03:04:20|4187.9|4171.9|4186|4174|4188.5|4174.5|4186|4171.4|0
1615518270000|2021-03-12 03:04:30|4187.5|4175.5|4183.1|4171.1|4187.5|4175.5|4183.1|4171.1|0
1615518280000|2021-03-12 03:04:40|4187.5|4171.5|4185|4173|4187.5|4173.5|4185|4170.5|0
1615518290000|2021-03-12 03:04:50|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1615518300000|2021-03-12 03:05:00|4183.8|4171.8|4183.3|4171.3|4184|4172|4183.3|4171.3|0
1615518310000|2021-03-12 03:05:10|4182.8|4170.8|4182.5|4170.5|4183|4171|4182.5|4170.5|1
1615518320000|2021-03-12 03:05:20|4182.7|4170.7|4184|4172|4184|4172|4182.7|4170.7|0
1615518330000|2021-03-12 03:05:30|4183.5|4171.5|4185.5|4173.5|4185.5|4173.5|4183.5|4171.5|0
1615518340000|2021-03-12 03:05:40|4185.7|4173.7|4185.2|4173.2|4187|4175|4185.2|4173.2|0
1615518350000|2021-03-12 03:05:50|4184.2|4172.2|4184.6|4168.6|4184.9|4172.5|4181.9|4167.9|1
1615518360000|2021-03-12 03:06:00|4182.2|4170.2|4180.9|4168.9|4182.2|4170.2|4180.9|4168.9|0
1615518370000|2021-03-12 03:06:10|4179.9|4167.9|4179.4|4167.4|4181.2|4167.9|4179.1|4165.2|0
1615518380000|2021-03-12 03:06:20|4180.9|4164.9|4178.1|4166.1|4180.9|4166.1|4177.4|4164.7|0
1615518390000|2021-03-12 03:06:30|4178.4|4166.4|4178.7|4166.7|4178.9|4166.9|4177.1|4165.1|0
1615518400000|2021-03-12 03:06:40|4178.4|4166.4|4178|4166|4180.9|4166.5|4178|4164.6|0
1615518410000|2021-03-12 03:06:50|4178.5|4166.5|4180|4168|4180|4168|4178|4166|0
1615518420000|2021-03-12 03:07:00|4179.8|4167.8|4179.5|4167.5|4179.8|4167.8|4179.5|4167.5|0
1615518430000|2021-03-12 03:07:10|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|1
1615518440000|2021-03-12 03:07:20|4179.5|4167.5|4178.9|4166.9|4179.5|4167.5|4178.9|4166.9|0
1615518450000|2021-03-12 03:07:30|4177.9|4165.9|4176.3|4164.3|4177.9|4165.9|4176.3|4164.3|0
1615518470000|2021-03-12 03:07:50|4176.8|4164.8|4178|4166|4178|4166|4176.8|4164.8|0
1615518480000|2021-03-12 03:08:00|4177.8|4165.8|4178.4|4166.4|4178.7|4166.7|4177.8|4165.8|1
1615518490000|2021-03-12 03:08:10|4178.7|4166.7|4183.7|4171.7|4183.7|4171.7|4178.7|4166.7|0
1615518500000|2021-03-12 03:08:20|4183.9|4171.9|4185.2|4169.2|4185.2|4172.7|4181.9|4169.2|0
1615518510000|2021-03-12 03:08:30|4182.7|4170.7|4182.3|4170.3|4182.7|4170.7|4182.3|4170.3|0
1615518520000|2021-03-12 03:08:40|4181.8|4169.8|4179.3|4167.3|4181.8|4169.8|4179.3|4167.3|0
1615518530000|2021-03-12 03:08:50|4179.5|4167.5|4179.5|4167.5|4179.8|4167.8|4179.3|4167.3|0
1615518540000|2021-03-12 03:09:00|4181.1|4169.1|4181.7|4169.7|4183.5|4170.2|4180.9|4167.2|1
1615518550000|2021-03-12 03:09:10|4181.3|4169.3|4181.6|4169.6|4183.2|4169.6|4180.7|4167.2|0
1615518560000|2021-03-12 03:09:20|4181.3|4169.3|4181.4|4169.4|4181.4|4169.4|4181.1|4169.1|0
1615518570000|2021-03-12 03:09:30|4181.1|4169.1|4180.6|4168.6|4181.5|4169.5|4180.6|4168.6|2
1615518580000|2021-03-12 03:09:40|4180.8|4168.8|4181.3|4169.3|4181.3|4169.3|4180.6|4168.6|0
1615518590000|2021-03-12 03:09:50|||||||||1
1615518600000|2021-03-12 03:10:00|4181.5|4169.5|4180.8|4168.8|4181.5|4169.5|4180.8|4168.8|0
1615518610000|2021-03-12 03:10:10|4181|4169|4180.3|4168.3|4181.3|4169.3|4180.3|4168.3|0
1615518620000|2021-03-12 03:10:20|4180.8|4168.8|4180.6|4168.6|4180.8|4168.8|4180.6|4168.6|0
1615518650000|2021-03-12 03:10:50|4180.4|4168.4|4180.9|4168.9|4181.1|4169.1|4179.6|4167.6|1
1615518660000|2021-03-12 03:11:00|4180.6|4168.6|4181.4|4169.4|4181.4|4169.4|4180.4|4168.4|0
1615518680000|2021-03-12 03:11:20|4181.8|4169.8|4180.8|4168.8|4181.8|4169.8|4180.5|4168.5|0
1615518690000|2021-03-12 03:11:30|4180.5|4168.5|4180.2|4168.2|4181|4169|4180.2|4168.2|0
1615518700000|2021-03-12 03:11:40|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|0
1615518710000|2021-03-12 03:11:50|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|1
1615518720000|2021-03-12 03:12:00|4180.3|4168.3|4180.6|4168.6|4181.1|4169.1|4180.3|4168.3|0
1615518730000|2021-03-12 03:12:10|4181|4169|4180.2|4168.2|4181.9|4169.9|4180.2|4168.2|0
1615518760000|2021-03-12 03:12:40|4179.7|4167.7|4179.1|4167.1|4179.7|4167.7|4179.1|4167.1|1
1615518780000|2021-03-12 03:13:00|4179.7|4167.7|4180.1|4168.1|4180.1|4168.1|4179.6|4167.6|0
1615518790000|2021-03-12 03:13:10|4179.9|4167.9|4180.2|4168.2|4180.2|4168.2|4179.2|4167.2|0
1615518800000|2021-03-12 03:13:20|4180.4|4168.4|4180.4|4168.4|4180.4|4168.4|4180.4|4168.4|0
1615518810000|2021-03-12 03:13:30|4180.2|4168.2|4180.6|4168.6|4180.6|4168.6|4180.2|4168.2|0
1615518820000|2021-03-12 03:13:40|4180.9|4168.9|4181.6|4169.6|4181.6|4169.6|4180.9|4168.9|1
1615518830000|2021-03-12 03:13:50|4181.9|4169.9|4181.1|4169.1|4181.9|4169.9|4181.1|4169.1|0
1615518840000|2021-03-12 03:14:00|4181.6|4169.6|4181.6|4169.6|4181.9|4169.9|4181.6|4169.6|0
1615518850000|2021-03-12 03:14:10|4181.9|4169.9|4186.4|4174.4|4186.4|4174.4|4181.9|4169.9|3
1615518860000|2021-03-12 03:14:20|4186.8|4174.8|4189.1|4177.1|4189.1|4177.1|4186.8|4174.8|16
1615518870000|2021-03-12 03:14:30|4189.3|4177.3|4189.3|4177.3|4189.6|4177.6|4188.1|4176.1|4
1615518880000|2021-03-12 03:14:40|4189.8|4177.8|4189.6|4177.6|4190.6|4178.6|4189.3|4177.3|0
1615518890000|2021-03-12 03:14:50|4189.5|4177.5|4187.3|4175.3|4189.5|4177.5|4187.3|4175.3|0
1615518900000|2021-03-12 03:15:00|4187.1|4175.1|4188.1|4176.1|4188.8|4176.8|4186.8|4174.8|0
1615518910000|2021-03-12 03:15:10|4187.6|4175.6|4186.6|4174.6|4187.6|4175.6|4186.6|4174.6|0
1615518920000|2021-03-12 03:15:20|4185.3|4173.3|4185.1|4173.1|4185.3|4173.3|4185.1|4173.1|0
1615518930000|2021-03-12 03:15:30|4185.7|4173.7|4187.5|4175.5|4188.7|4175.5|4185.7|4172.7|1
1615518940000|2021-03-12 03:15:40|4187.2|4175.2|4186.7|4174.7|4187.2|4175.2|4186.7|4174.7|0
1615518960000|2021-03-12 03:16:00|4186.3|4174.3|4185.2|4173.2|4186.3|4174.3|4184.5|4172.5|0
1615518970000|2021-03-12 03:16:10|4185|4173|4187.1|4175.1|4187.1|4175.1|4185|4173|2
1615518980000|2021-03-12 03:16:20|4186.9|4174.9|4184|4172|4186.9|4174.9|4184|4172|1
1615518990000|2021-03-12 03:16:30|4182.9|4170.9|4183.9|4171.9|4183.9|4171.9|4182.9|4170.9|0
1615519000000|2021-03-12 03:16:40|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|0
1615519010000|2021-03-12 03:16:50|4183.2|4171.2|4180.7|4168.7|4183.2|4171.2|4180.7|4168.7|5
1615519020000|2021-03-12 03:17:00|4181.2|4169.2|4181.4|4169.4|4181.4|4169.4|4181.2|4169.2|0
1615519030000|2021-03-12 03:17:10|4181.2|4169.2|4181.4|4169.4|4181.9|4169.9|4181|4169|0
1615519040000|2021-03-12 03:17:20|4181.6|4169.6|4181.4|4169.4|4181.9|4169.9|4181.4|4169.4|1
1615519050000|2021-03-12 03:17:30|4180.9|4168.9|4180.9|4168.9|4180.9|4168.9|4180.9|4168.9|0
1615519070000|2021-03-12 03:17:50|4181.1|4169.1|4180.9|4168.9|4181.7|4169.7|4180.9|4168.9|0
1615519080000|2021-03-12 03:18:00|4180.4|4168.4|4180.2|4168.2|4180.7|4168.7|4180.2|4168.2|0
1615519090000|2021-03-12 03:18:10|4179.9|4167.9|4180.1|4168.1|4180.1|4168.1|4179.7|4167.7|1
1615519100000|2021-03-12 03:18:20|4180.7|4168.7|4180.4|4168.4|4180.7|4168.7|4180.4|4168.4|0
1615519130000|2021-03-12 03:18:50|4180.2|4168.2|4179.9|4167.9|4180.2|4168.2|4179.7|4167.7|0
1615519140000|2021-03-12 03:19:00|4180.4|4168.4|4180.4|4168.4|4180.4|4168.4|4180.4|4168.4|0
1615519150000|2021-03-12 03:19:10|4181.1|4169.1|4179.7|4167.7|4181.1|4169.1|4179.7|4167.7|5
1615519180000|2021-03-12 03:19:40|4180|4168|4179.6|4167.6|4180|4168|4179.6|4167.6|0
1615519200000|2021-03-12 03:20:00|4179.3|4167.3|4176.9|4164.9|4179.3|4167.3|4176.9|4164.9|4
1615519210000|2021-03-12 03:20:10|4177.8|4165.8|4178.1|4166.1|4178.1|4166.1|4177.8|4165.8|0
1615519220000|2021-03-12 03:20:20|4177.9|4165.9|4178.1|4166.1|4178.1|4166.1|4177.9|4165.9|0
1615519230000|2021-03-12 03:20:30|4177.9|4165.9|4177.1|4165.1|4177.9|4165.9|4177.1|4165.1|0
1615519240000|2021-03-12 03:20:40|4176.9|4164.9|4176.3|4164.3|4176.9|4164.9|4176.3|4164.3|1
1615519280000|2021-03-12 03:21:20|4176.5|4164.5|4177.8|4165.8|4177.8|4165.8|4176.5|4164.5|0
1615519290000|2021-03-12 03:21:30|4177.6|4165.6|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1615519300000|2021-03-12 03:21:40|4177.8|4165.8|4178.1|4166.1|4178.1|4166.1|4177.8|4165.8|1
1615519320000|2021-03-12 03:22:00|4177.8|4165.8|4178.1|4166.1|4178.1|4166.1|4177.8|4165.8|0
1615519340000|2021-03-12 03:22:20|4177.3|4165.3|4177.6|4165.6|4178.1|4166.1|4177.3|4165.3|0
1615519350000|2021-03-12 03:22:30|4177|4165|4176.5|4164.5|4177|4165|4176.5|4164.5|1
1615519360000|2021-03-12 03:22:40|4175.8|4163.8|4175.7|4163.7|4176.2|4164.2|4175.5|4163.5|1
1615519370000|2021-03-12 03:22:50|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|0
1615519380000|2021-03-12 03:23:00|4175.7|4163.7|4176.2|4164.2|4176.2|4164.2|4175.7|4163.7|0
1615519400000|2021-03-12 03:23:20|4176|4164|4172.8|4156.8|4176|4164|4170.3|4156.8|1
1615519410000|2021-03-12 03:23:30|4170.4|4158.4|4169.9|4157.9|4170.4|4158.4|4169.9|4157.9|0
1615519420000|2021-03-12 03:23:40|4170.4|4158.4|4170.4|4158.4|4170.4|4158.4|4169.4|4157.4|0
1615519430000|2021-03-12 03:23:50|4171.2|4159.2|4176.1|4164.1|4176.1|4164.1|4170.9|4158.9|1
1615519440000|2021-03-12 03:24:00|4177.6|4161.6|4177.8|4161.8|4177.8|4164.1|4176.1|4161.6|0
1615519450000|2021-03-12 03:24:10|4177.3|4161.3|4172|4160|4177.3|4162|4172|4160|0
1615519460000|2021-03-12 03:24:20|4173.8|4157.8|4172.4|4160.4|4174.8|4161|4171.4|4157.8|0
1615519470000|2021-03-12 03:24:30|4172.2|4160.2|4174.1|4162.1|4175.7|4163|4172.2|4159.7|2
1615519480000|2021-03-12 03:24:40|4174.3|4162.3|4176|4164|4176|4164|4173.8|4161.8|0
1615519490000|2021-03-12 03:24:50|4177.5|4161.5|4172.3|4160.3|4177.5|4163.5|4172.3|4160.3|0
1615519500000|2021-03-12 03:25:00|4172.5|4160.5|4174.6|4158.6|4174.8|4161.3|4172.5|4158.5|0
1615519510000|2021-03-12 03:25:10|4175.1|4159.1|4175.8|4159.8|4175.8|4162.3|4173.3|4159.1|0
1615519520000|2021-03-12 03:25:20|4176.3|4160.3|4174.1|4162.1|4176.8|4162.3|4173.9|4160.3|0
1615519530000|2021-03-12 03:25:30|4174.4|4162.4|4173.9|4161.9|4174.6|4162.6|4173.9|4161.9|0
1615519540000|2021-03-12 03:25:40|4171.7|4159.7|4171.6|4159.6|4171.7|4159.7|4171.6|4159.6|1
1615519550000|2021-03-12 03:25:50|4171.9|4159.9|4172.4|4160.4|4172.4|4160.4|4171.9|4159.9|1
1615519560000|2021-03-12 03:26:00|4171.6|4159.6|4171.9|4159.9|4171.9|4159.9|4171.6|4159.6|3
1615519570000|2021-03-12 03:26:10|4172.1|4160.1|4172.8|4160.8|4172.8|4160.8|4172.1|4160.1|12
1615519580000|2021-03-12 03:26:20|4173|4161|4175.8|4163.8|4175.8|4163.8|4173|4161|0
1615519590000|2021-03-12 03:26:30|4176.4|4164.4|4176.4|4164.4|4176.4|4164.4|4176.4|4164.4|1
1615519600000|2021-03-12 03:26:40|4175.9|4163.9|4175.7|4163.7|4175.9|4163.9|4175.7|4163.7|0
1615519610000|2021-03-12 03:26:50|4175.9|4163.9|4176.9|4164.9|4179.4|4164.9|4175.9|4163.4|0
1615519620000|2021-03-12 03:27:00|4177.1|4165.1|4182.2|4170.2|4182.2|4170.2|4176.9|4164.9|0
1615519630000|2021-03-12 03:27:10|4181.7|4169.7|4180.8|4168.8|4182.2|4170.2|4180.8|4168.8|0
1615519640000|2021-03-12 03:27:20|4180.2|4168.2|4179.3|4167.3|4180.2|4168.2|4178.8|4166.8|0
1615519650000|2021-03-12 03:27:30|4179.8|4167.8|4178.8|4166.8|4179.8|4167.8|4178.8|4166.8|0
1615519660000|2021-03-12 03:27:40|4179.2|4167.2|4178.4|4166.4|4179.8|4167.8|4178.4|4166.4|1
1615519670000|2021-03-12 03:27:50|4178.9|4166.9|4179.2|4167.2|4179.4|4167.4|4178.9|4166.9|0
1615519680000|2021-03-12 03:28:00|4178.9|4166.9|4178.2|4166.2|4180.4|4167.2|4178.2|4164.4|0
1615519690000|2021-03-12 03:28:10|4180|4164|4177.6|4165.6|4180|4165.6|4177.6|4164|0
1615519700000|2021-03-12 03:28:20|4177.1|4165.1|4176.1|4164.1|4177.1|4165.1|4176.1|4164.1|2
1615519710000|2021-03-12 03:28:30|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|9
1615519730000|2021-03-12 03:28:50|4176|4164|4176|4164|4176|4164|4176|4164|0
1615519740000|2021-03-12 03:29:00|4175.7|4163.7|4173.8|4161.8|4176|4164|4173.8|4161.8|0
1615519750000|2021-03-12 03:29:10|4174|4162|4173.2|4161.2|4174|4162|4173.2|4161.2|0
1615519770000|2021-03-12 03:29:30|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|1
1615519780000|2021-03-12 03:29:40|4172.6|4160.6|4172.8|4160.8|4172.8|4160.8|4172.3|4160.3|0
1615519790000|2021-03-12 03:29:50|4173|4161|4173.3|4161.3|4173.3|4161.3|4172.6|4160.6|0
1615519800000|2021-03-12 03:30:00|4173.7|4161.7|4173.5|4161.5|4173.7|4161.7|4173.5|4161.5|4
1615519810000|2021-03-12 03:30:10|4174|4162|4173.5|4161.5|4176.5|4162|4173.5|4160.5|0
1615519820000|2021-03-12 03:30:20|4173.3|4161.3|4173|4161|4173.3|4161.3|4173|4161|0
1615519830000|2021-03-12 03:30:30|4173.7|4161.7|4173.5|4161.5|4173.7|4161.7|4173.5|4161.5|0
1615519840000|2021-03-12 03:30:40|4173.3|4161.3|4171.4|4159.4|4173.3|4161.3|4171.4|4159.4|0
1615519850000|2021-03-12 03:30:50|4171.1|4159.1|4170.9|4158.9|4171.1|4159.1|4170.9|4158.9|0
1615519860000|2021-03-12 03:31:00|4171.2|4159.2|4170.1|4158.1|4171.2|4159.2|4169.8|4157.8|2
1615519870000|2021-03-12 03:31:10|4170.3|4158.3|4170.6|4158.6|4170.6|4158.6|4169.9|4157.9|0
1615519880000|2021-03-12 03:31:20|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|0
1615519890000|2021-03-12 03:31:30|4171.6|4159.6|4172.4|4160.4|4172.4|4160.4|4171.6|4159.6|0
1615519900000|2021-03-12 03:31:40|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|0
1615519910000|2021-03-12 03:31:50|4171.7|4159.7|4171.5|4159.5|4171.7|4159.7|4171.2|4159.2|0
1615519920000|2021-03-12 03:32:00|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|0
1615519930000|2021-03-12 03:32:10|4171.7|4159.7|4171.7|4159.7|4171.7|4159.7|4171.7|4159.7|0
1615519940000|2021-03-12 03:32:20|4172.1|4160.1|4172.4|4160.4|4172.4|4160.4|4171.9|4159.9|1
1615519970000|2021-03-12 03:32:50|4173.4|4161.4|4172.8|4160.8|4173.5|4161.5|4172.8|4160.8|0
1615519980000|2021-03-12 03:33:00|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|4171.5|4159.5|0
1615519990000|2021-03-12 03:33:10|4172.8|4160.8|4172.9|4160.9|4172.9|4160.9|4172.3|4160.3|1
1615520000000|2021-03-12 03:33:20|4172.7|4160.7|4173.3|4161.3|4173.5|4161.5|4172.7|4160.7|0
1615520010000|2021-03-12 03:33:30|4173.1|4161.1|4172.2|4160.2|4173.3|4161.3|4172.2|4160.2|0
1615520020000|2021-03-12 03:33:40|4172|4160|4171.5|4159.5|4172|4160|4171.2|4159.2|0
1615520030000|2021-03-12 03:33:50|4172.3|4160.3|4172.6|4160.6|4172.8|4160.8|4172.3|4160.3|3
1615520040000|2021-03-12 03:34:00|4172.8|4160.8|4172.6|4160.6|4172.8|4160.8|4172.6|4160.6|0
1615520050000|2021-03-12 03:34:10|4172.4|4160.4|4172.4|4160.4|4172.4|4160.4|4172.4|4160.4|0
1615520060000|2021-03-12 03:34:20|4173.2|4161.2|4174.2|4162.2|4174.2|4162.2|4173.2|4161.2|0
1615520070000|2021-03-12 03:34:30|4173.8|4161.8|4173.9|4161.9|4173.9|4161.9|4173.2|4161.2|0
1615520080000|2021-03-12 03:34:40|4173.8|4161.8|4173.8|4161.8|4173.8|4161.8|4173.8|4161.8|0
1615520090000|2021-03-12 03:34:50|4173.6|4161.6|4174|4162|4174|4162|4173.3|4161.3|0
1615520110000|2021-03-12 03:35:10|4174.4|4162.4|4175.6|4163.6|4175.6|4163.6|4174.4|4162.4|1
1615520120000|2021-03-12 03:35:20|4175.8|4163.8|4176.9|4164.9|4176.9|4164.9|4175.8|4163.8|0
1615520130000|2021-03-12 03:35:30|4178|4166|4178.5|4166.5|4178.9|4166.9|4178|4166|0
1615520140000|2021-03-12 03:35:40|4179|4167|4180.3|4168.3|4180.3|4168.3|4179|4167|5
1615520150000|2021-03-12 03:35:50|4180|4168|4179.7|4167.7|4180|4168|4178|4166|0
1615520170000|2021-03-12 03:36:10|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|0
1615520180000|2021-03-12 03:36:20|4180.1|4168.1|4180.4|4168.4|4180.7|4168.7|4180.1|4168.1|0
1615520190000|2021-03-12 03:36:30|4180.7|4168.7|4179.5|4167.5|4180.9|4168.9|4179.5|4167.5|0
1615520200000|2021-03-12 03:36:40|4180.5|4168.5|4181|4169|4181.3|4169.3|4180.5|4168.5|0
1615520210000|2021-03-12 03:36:50|4180.8|4168.8|4181.3|4169.3|4181.5|4169.5|4180.5|4168.5|0
1615520220000|2021-03-12 03:37:00|4181.7|4169.7|4180|4168|4181.7|4169.7|4180|4168|1
1615520230000|2021-03-12 03:37:10|4179.5|4167.5|4180.5|4168.5|4180.5|4168.5|4179.5|4167.5|0
1615520240000|2021-03-12 03:37:20|4181|4169|4179|4167|4181|4169|4179|4167|2
1615520250000|2021-03-12 03:37:30|4178.6|4166.6|4179.6|4167.6|4179.6|4167.6|4178.6|4166.6|0
1615520260000|2021-03-12 03:37:40|4180.1|4168.1|4180.2|4168.2|4180.6|4168.6|4180.1|4168.1|0
1615520270000|2021-03-12 03:37:50|4179.9|4167.9|4179.9|4167.9|4179.9|4167.9|4179.9|4167.9|1
1615520280000|2021-03-12 03:38:00|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|0
1615520290000|2021-03-12 03:38:10|4180.4|4168.4|4182.6|4170.6|4182.6|4170.6|4180.4|4168.4|0
1615520300000|2021-03-12 03:38:20|4182.3|4170.3|4182.1|4170.1|4183.6|4171.6|4182.1|4170.1|2
1615520310000|2021-03-12 03:38:30|4182.3|4170.3|4182.6|4170.6|4182.6|4170.6|4182.3|4170.3|0
1615520320000|2021-03-12 03:38:40|4182.8|4170.8|4182.1|4170.1|4182.8|4170.8|4182.1|4170.1|0
1615520330000|2021-03-12 03:38:50|4182.5|4170.5|4183.2|4171.2|4183.2|4171.2|4182.5|4170.5|3
1615520340000|2021-03-12 03:39:00|4182.7|4170.7|4181.7|4169.7|4182.7|4170.7|4181.7|4169.7|0
1615520350000|2021-03-12 03:39:10|4181.5|4169.5|4180.5|4168.5|4181.5|4169.5|4180.2|4168.2|0
1615520360000|2021-03-12 03:39:20|4180.4|4168.4|4180|4168|4180.4|4168.4|4180|4168|0
1615520370000|2021-03-12 03:39:30|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|0
1615520380000|2021-03-12 03:39:40|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|0
1615520390000|2021-03-12 03:39:50|4180.9|4168.9|4181.1|4169.1|4181.6|4169.6|4180.7|4168.7|1
1615520400000|2021-03-12 03:40:00|4180.9|4168.9|4180.6|4168.6|4180.9|4168.9|4180.6|4168.6|0
1615520410000|2021-03-12 03:40:10|4181.1|4169.1|4180.7|4168.7|4181.1|4169.1|4180.7|4168.7|0
1615520440000|2021-03-12 03:40:40|4180.9|4168.9|4182|4170|4182|4170|4180.9|4168.9|1
1615520450000|2021-03-12 03:40:50|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|0
1615520460000|2021-03-12 03:41:00|4182.6|4170.6|4184|4172|4184|4172|4182.6|4170.6|2
1615520480000|2021-03-12 03:41:20|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|4182.7|4170.7|1
1615520500000|2021-03-12 03:41:40|4183|4171|4183|4171|4183|4171|4183|4171|1
1615520510000|2021-03-12 03:41:50|4182.1|4170.1|4182.4|4170.4|4182.4|4170.4|4182.1|4170.1|0
1615520520000|2021-03-12 03:42:00|4182.1|4170.1|4182.7|4170.7|4182.7|4170.7|4182.1|4170.1|0
1615520530000|2021-03-12 03:42:10|4182.2|4170.2|4181.7|4169.7|4182.2|4170.2|4181.7|4169.7|0
1615520550000|2021-03-12 03:42:30|4183.2|4171.2|4184.5|4172.5|4184.5|4172.5|4183.2|4171.2|1
1615520560000|2021-03-12 03:42:40|4184.3|4172.3|4184.5|4172.5|4184.5|4172.5|4184|4172|1
1615520570000|2021-03-12 03:42:50|4184.9|4172.9|4184.7|4172.7|4186.3|4174.3|4184.2|4172.2|0
1615520580000|2021-03-12 03:43:00|4184.2|4172.2|4184|4172|4184.2|4172.2|4184|4172|0
1615520610000|2021-03-12 03:43:30|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|1
1615520620000|2021-03-12 03:43:40|4184.2|4172.2|4183.9|4171.9|4184.2|4172.2|4183.6|4171.6|0
1615520630000|2021-03-12 03:43:50|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|0
1615520640000|2021-03-12 03:44:00|4183.2|4171.2|4183.7|4171.7|4183.7|4171.7|4183.2|4171.2|0
1615520650000|2021-03-12 03:44:10|4183.5|4171.5|4183.2|4171.2|4183.5|4171.5|4183.2|4171.2|0
1615520670000|2021-03-12 03:44:30|4183.6|4171.6|4183.9|4171.9|4183.9|4171.9|4183.6|4171.6|1
1615520680000|2021-03-12 03:44:40|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|0
1615520690000|2021-03-12 03:44:50|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|0
1615520700000|2021-03-12 03:45:00|4184.4|4172.4|4183.6|4171.6|4184.4|4172.4|4183.6|4171.6|2
1615520710000|2021-03-12 03:45:10|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|0
1615520720000|2021-03-12 03:45:20|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|0
1615520740000|2021-03-12 03:45:40|||||||||1
1615520750000|2021-03-12 03:45:50|4183.2|4171.2|4183.2|4171.2|4183.2|4171.2|4183.2|4171.2|0
1615520770000|2021-03-12 03:46:10|4184.2|4172.2|4184.4|4172.4|4184.4|4172.4|4184.2|4172.2|0
1615520780000|2021-03-12 03:46:20|4184.7|4172.7|4188.2|4176.2|4188.2|4176.2|4184.7|4172.7|3
1615520790000|2021-03-12 03:46:30|4188.4|4176.4|4188.5|4176.5|4188.5|4176.5|4188.4|4176.4|0
1615520800000|2021-03-12 03:46:40|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|0
1615520810000|2021-03-12 03:46:50|4183.9|4171.9|4186.1|4174.1|4186.1|4174.1|4183.9|4171.9|3
1615520820000|2021-03-12 03:47:00|4186.4|4174.4|4185.1|4173.1|4186.4|4174.4|4185.1|4173.1|0
1615520830000|2021-03-12 03:47:10|4185.9|4173.9|4186.1|4174.1|4186.4|4174.4|4185.9|4173.9|0
1615520840000|2021-03-12 03:47:20|4185.6|4173.6|4185.1|4173.1|4185.6|4173.6|4185.1|4173.1|0
1615520860000|2021-03-12 03:47:40|4185.6|4173.6|4185.1|4173.1|4185.6|4173.6|4185.1|4173.1|0
1615520890000|2021-03-12 03:48:10|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|1
1615520910000|2021-03-12 03:48:30|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615520920000|2021-03-12 03:48:40|4185.6|4173.6|4185.1|4173.1|4185.6|4173.6|4185.1|4173.1|0
1615520930000|2021-03-12 03:48:50|4184.6|4172.6|4184.9|4172.9|4184.9|4172.9|4184.6|4172.6|0
1615520940000|2021-03-12 03:49:00|4184.6|4172.6|4184.4|4172.4|4184.9|4172.9|4184.4|4172.4|0
1615520950000|2021-03-12 03:49:10|4184.6|4172.6|4185.4|4173.4|4185.9|4173.9|4184.6|4172.6|6
1615520960000|2021-03-12 03:49:20|4185.6|4173.6|4185.9|4173.9|4185.9|4173.9|4185.6|4173.6|0
1615520970000|2021-03-12 03:49:30|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615521000000|2021-03-12 03:50:00|||||||||1
1615521010000|2021-03-12 03:50:10|4185.6|4173.6|4185.9|4173.9|4185.9|4173.9|4185.6|4173.6|0
1615521020000|2021-03-12 03:50:20|4185.7|4173.7|4185.7|4173.7|4185.9|4173.9|4185.7|4173.7|0
1615521030000|2021-03-12 03:50:30|4185.4|4173.4|4185.6|4173.6|4186|4174|4185.4|4173.4|1
1615521040000|2021-03-12 03:50:40|4185.5|4173.5|4184.8|4172.8|4185.5|4173.5|4184.8|4172.8|0
1615521050000|2021-03-12 03:50:50|4185.3|4173.3|4185.3|4173.3|4185.5|4173.5|4185.3|4173.3|0
1615521060000|2021-03-12 03:51:00|4185.1|4173.1|4185.3|4173.3|4185.3|4173.3|4184.8|4172.8|0
1615521070000|2021-03-12 03:51:10|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1615521080000|2021-03-12 03:51:20|4185.3|4173.3|4184.8|4172.8|4185.3|4173.3|4184.8|4172.8|0
1615521090000|2021-03-12 03:51:30|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|0
1615521110000|2021-03-12 03:51:50|||||||||1
1615521120000|2021-03-12 03:52:00|4184.5|4172.5|4184.5|4172.5|4184.5|4172.5|4184.5|4172.5|0
1615521130000|2021-03-12 03:52:10|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|0
1615521140000|2021-03-12 03:52:20|4184.3|4172.3|4184.4|4172.4|4184.6|4172.6|4184.1|4172.1|0
1615521150000|2021-03-12 03:52:30|4184.8|4172.8|4183.9|4171.9|4185.1|4173.1|4183.9|4171.9|0
1615521160000|2021-03-12 03:52:40|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1615521170000|2021-03-12 03:52:50|4184.3|4172.3|4185.3|4173.3|4185.3|4173.3|4184.3|4172.3|1
1615521180000|2021-03-12 03:53:00|4184.7|4172.7|4184.3|4172.3|4184.7|4172.7|4184.3|4172.3|0
1615521200000|2021-03-12 03:53:20|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1615521210000|2021-03-12 03:53:30|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|0
1615521220000|2021-03-12 03:53:40|4184.1|4172.1|4183.3|4171.3|4184.1|4172.1|4183.3|4171.3|0
1615521230000|2021-03-12 03:53:50|4183.5|4171.5|4183.5|4171.5|4183.5|4171.5|4183.5|4171.5|1
1615521250000|2021-03-12 03:54:10|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|0
1615521280000|2021-03-12 03:54:40|4183.5|4171.5|4183.5|4171.5|4183.5|4171.5|4183.5|4171.5|1
1615521300000|2021-03-12 03:55:00|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|0
1615521310000|2021-03-12 03:55:10|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|0
1615521330000|2021-03-12 03:55:30|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|0
1615521340000|2021-03-12 03:55:40|4184|4172|4184|4172|4184|4172|4184|4172|1
1615521350000|2021-03-12 03:55:50|4183.3|4171.3|4186.2|4170.2|4186.2|4171.3|4183.3|4170.2|3
1615521370000|2021-03-12 03:56:10|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|0
1615521380000|2021-03-12 03:56:20|4184.6|4172.6|4185.7|4173.7|4185.7|4173.7|4184.6|4172.6|0
1615521420000|2021-03-12 03:57:00|4185.9|4173.9|4185.7|4173.7|4185.9|4173.9|4185.7|4173.7|0
1615521430000|2021-03-12 03:57:10|4185.9|4173.9|4186.2|4174.2|4186.7|4174.7|4185.9|4173.9|0
1615521440000|2021-03-12 03:57:20|4186.4|4174.4|4186.7|4174.7|4186.7|4174.7|4186.4|4174.4|0
1615521450000|2021-03-12 03:57:30|4187.3|4175.3|4188.9|4176.9|4188.9|4176.9|4187.3|4175.3|1
1615521470000|2021-03-12 03:57:50|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|0
1615521480000|2021-03-12 03:58:00|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|2
1615521490000|2021-03-12 03:58:10|4189.6|4177.6|4189.9|4177.9|4189.9|4177.9|4189.6|4177.6|0
1615521510000|2021-03-12 03:58:30|||||||||1
1615521520000|2021-03-12 03:58:40|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|5
1615521530000|2021-03-12 03:58:50|4193|4181|4193.3|4181.3|4193.3|4181.3|4193|4181|1
1615521540000|2021-03-12 03:59:00|4192.8|4180.8|4190|4178|4192.8|4180.8|4189|4177|0
1615521550000|2021-03-12 03:59:10|4190.2|4178.2|4190|4178|4190.5|4178.5|4189.5|4177.5|0
1615521560000|2021-03-12 03:59:20|4190.2|4178.2|4190|4178|4190.2|4178.2|4190|4178|1
1615521570000|2021-03-12 03:59:30|4189.7|4177.7|4191.3|4179.3|4191.3|4179.3|4189.7|4177.7|0
1615521600000|2021-03-12 04:00:00|4191.7|4179.7|4192.5|4180.5|4192.5|4180.5|4191.7|4179.7|2
1615521630000|2021-03-12 04:00:30|4192.7|4180.7|4193.3|4181.3|4193.3|4181.3|4192.7|4180.7|0
1615521640000|2021-03-12 04:00:40|4192.8|4180.8|4192.5|4180.5|4192.8|4180.8|4191.5|4179.5|0
1615521650000|2021-03-12 04:00:50|4192|4180|4191.5|4179.5|4192|4180|4191.5|4179.5|0
1615521670000|2021-03-12 04:01:10|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|1
1615521680000|2021-03-12 04:01:20|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|0
1615521690000|2021-03-12 04:01:30|4192.8|4180.8|4193.3|4181.3|4193.3|4181.3|4192.8|4180.8|0
1615521730000|2021-03-12 04:02:10|||||||||2
1615521770000|2021-03-12 04:02:50|4193|4181|4192.8|4180.8|4193.3|4181.3|4192.8|4180.8|0
1615521780000|2021-03-12 04:03:00|4192.6|4180.6|4192.5|4180.5|4192.6|4180.6|4192|4180|0
1615521790000|2021-03-12 04:03:10|4192.3|4180.3|4192|4180|4192.3|4180.3|4192|4180|1
1615521800000|2021-03-12 04:03:20|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|0
1615521810000|2021-03-12 04:03:30|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|0
1615521820000|2021-03-12 04:03:40|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|1
1615521830000|2021-03-12 04:03:50|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|0
1615521840000|2021-03-12 04:04:00|4190|4178|4189.5|4177.5|4190|4178|4189.5|4177.5|0
1615521850000|2021-03-12 04:04:10|4189|4177|4187.7|4175.7|4189|4177|4187.7|4175.7|0
1615521860000|2021-03-12 04:04:20|4187.1|4175.1|4184.9|4172.9|4187.1|4175.1|4184.9|4172.9|0
1615521870000|2021-03-12 04:04:30|4184.7|4172.7|4184.1|4172.1|4184.7|4172.7|4184.1|4172.1|0
1615521880000|2021-03-12 04:04:40|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|0
1615521900000|2021-03-12 04:05:00|4185|4173|4185|4173|4185|4173|4185|4173|1
1615521920000|2021-03-12 04:05:20|4184.4|4172.4|4184.1|4172.1|4185.3|4173.3|4184.1|4172.1|0
1615521930000|2021-03-12 04:05:30|4184.4|4172.4|4184.1|4172.1|4184.7|4172.7|4184.1|4172.1|1
1615521950000|2021-03-12 04:05:50|4184.4|4172.4|4186.5|4174.5|4186.5|4174.5|4184.4|4172.4|1
1615521970000|2021-03-12 04:06:10|4186.8|4174.8|4187.3|4175.3|4187.3|4175.3|4186.8|4174.8|0
1615521980000|2021-03-12 04:06:20|4186.5|4174.5|4185.8|4173.8|4186.5|4174.5|4185.8|4173.8|0
1615521990000|2021-03-12 04:06:30|4185.6|4173.6|4185.3|4173.3|4185.6|4173.6|4185.3|4173.3|0
1615522010000|2021-03-12 04:06:50|4185.5|4173.5|4185.3|4173.3|4185.5|4173.5|4185.3|4173.3|1
1615522030000|2021-03-12 04:07:10|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|0
1615522040000|2021-03-12 04:07:20|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|4185.3|4173.3|0
1615522060000|2021-03-12 04:07:40|4185.6|4173.6|4185.5|4173.5|4185.6|4173.6|4185.3|4173.3|0
1615522070000|2021-03-12 04:07:50|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|2
1615522090000|2021-03-12 04:08:10|4185.5|4173.5|4185.3|4173.3|4185.5|4173.5|4185.3|4173.3|0
1615522100000|2021-03-12 04:08:20|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615522110000|2021-03-12 04:08:30|4186.1|4174.1|4186.5|4174.5|4186.5|4174.5|4186.1|4174.1|0
1615522120000|2021-03-12 04:08:40|4185.8|4173.8|4185.5|4173.5|4185.8|4173.8|4185.3|4173.3|1
1615522130000|2021-03-12 04:08:50|4185.2|4173.2|4185.7|4173.7|4185.7|4173.7|4184.7|4172.7|0
1615522140000|2021-03-12 04:09:00|4185.9|4173.9|4186.2|4174.2|4186.2|4174.2|4185.9|4173.9|0
1615522150000|2021-03-12 04:09:10|4186.4|4174.4|4185.5|4173.5|4186.7|4174.7|4185.5|4173.5|0
1615522160000|2021-03-12 04:09:20|4186|4174|4185.5|4173.5|4186|4174|4185.5|4173.5|0
1615522180000|2021-03-12 04:09:40|4185.3|4173.3|4183.4|4171.4|4185.3|4173.3|4183.4|4171.4|1
1615522190000|2021-03-12 04:09:50|4182.9|4170.9|4182.9|4170.9|4182.9|4170.9|4182.9|4170.9|0
1615522200000|2021-03-12 04:10:00|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|0
1615522210000|2021-03-12 04:10:10|4183.5|4171.5|4182.7|4170.7|4183.5|4171.5|4182.7|4170.7|0
1615522220000|2021-03-12 04:10:20|4182.9|4170.9|4183.2|4171.2|4183.2|4171.2|4182.9|4170.9|0
1615522230000|2021-03-12 04:10:30|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|1
1615522240000|2021-03-12 04:10:40|4182.9|4170.9|4183.1|4171.1|4183.1|4171.1|4182.9|4170.9|0
1615522250000|2021-03-12 04:10:50|4183.4|4171.4|4182.5|4170.5|4183.4|4171.4|4182.5|4170.5|0
1615522260000|2021-03-12 04:11:00|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|4182.3|4170.3|0
1615522280000|2021-03-12 04:11:20|4182.8|4170.8|4182.8|4170.8|4182.8|4170.8|4182.8|4170.8|0
1615522290000|2021-03-12 04:11:30|4183|4171|4183|4171|4183.2|4171.2|4183|4171|1
1615522300000|2021-03-12 04:11:40|4183.2|4171.2|4183.2|4171.2|4183.2|4171.2|4183.2|4171.2|0
1615522320000|2021-03-12 04:12:00|4183|4171|4182.5|4170.5|4183|4171|4182.5|4170.5|0
1615522340000|2021-03-12 04:12:20|4182.7|4170.7|4183|4171|4183|4171|4182.7|4170.7|0
1615522350000|2021-03-12 04:12:30|4183.2|4171.2|4183.5|4171.5|4183.5|4171.5|4183.2|4171.2|1
1615522370000|2021-03-12 04:12:50|4183.7|4171.7|4183.7|4171.7|4184|4172|4183.7|4171.7|1
1615522390000|2021-03-12 04:13:10|4184|4172|4184.2|4172.2|4184.2|4172.2|4184|4172|0
1615522400000|2021-03-12 04:13:20|4185.2|4173.2|4185.7|4173.7|4185.7|4173.7|4185.2|4173.2|1
1615522410000|2021-03-12 04:13:30|4186.7|4174.7|4186.2|4174.2|4186.7|4174.7|4186.2|4174.2|0
1615522420000|2021-03-12 04:13:40|4186|4174|4186|4174|4186|4174|4186|4174|0
1615522430000|2021-03-12 04:13:50|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1615522460000|2021-03-12 04:14:20|4185.7|4173.7|4185.2|4173.2|4185.7|4173.7|4185.2|4173.2|1
1615522470000|2021-03-12 04:14:30|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1615522480000|2021-03-12 04:14:40|4184.9|4172.9|4184.9|4172.9|4184.9|4172.9|4184.9|4172.9|0
1615522490000|2021-03-12 04:14:50|4184.4|4172.4|4185.2|4173.2|4185.2|4173.2|4184.4|4172.4|0
1615522500000|2021-03-12 04:15:00|4186.3|4174.3|4187.1|4175.1|4187.1|4175.1|4185.8|4173.8|2
1615522510000|2021-03-12 04:15:10|4186.7|4174.7|4186.6|4174.6|4186.7|4174.7|4186.1|4174.1|0
1615522520000|2021-03-12 04:15:20|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|0
1615522530000|2021-03-12 04:15:30|4187.1|4175.1|4186.7|4174.7|4187.1|4175.1|4186.7|4174.7|0
1615522540000|2021-03-12 04:15:40|4187.7|4175.7|4188.9|4176.9|4189.1|4177.1|4187.7|4175.7|0
1615522550000|2021-03-12 04:15:50|4188.2|4176.2|4187.7|4175.7|4188.2|4176.2|4186.7|4174.7|1
1615522560000|2021-03-12 04:16:00|4187.6|4175.6|4188.1|4176.1|4188.1|4176.1|4187.6|4175.6|0
1615522570000|2021-03-12 04:16:10|4187.9|4175.9|4187.6|4175.6|4187.9|4175.9|4187.6|4175.6|0
1615522580000|2021-03-12 04:16:20|4187.9|4175.9|4188.4|4176.4|4188.4|4176.4|4187.9|4175.9|0
1615522590000|2021-03-12 04:16:30|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|0
1615522600000|2021-03-12 04:16:40|4188.9|4176.9|4188.2|4176.2|4189|4177|4188.2|4176.2|0
1615522610000|2021-03-12 04:16:50|4189|4177|4189|4177|4189|4177|4189|4177|0
1615522620000|2021-03-12 04:17:00|4189.6|4177.6|4190.2|4178.2|4190.2|4178.2|4188.2|4176.2|0
1615522630000|2021-03-12 04:17:10|4189.8|4177.8|4189.6|4177.6|4190.1|4178.1|4189.3|4177.3|1
1615522640000|2021-03-12 04:17:20|4190.4|4178.4|4191.2|4179.2|4191.2|4179.2|4189.9|4177.9|0
1615522650000|2021-03-12 04:17:30|4190.9|4178.9|4190.6|4178.6|4191.6|4179.6|4190.6|4178.6|0
1615522660000|2021-03-12 04:17:40|4189.9|4177.9|4190.2|4178.2|4191.6|4179.6|4189.9|4177.9|0
1615522670000|2021-03-12 04:17:50|4191.6|4179.6|4192.4|4180.4|4192.4|4180.4|4191.6|4179.6|0
1615522680000|2021-03-12 04:18:00|4193|4181|4192.7|4180.7|4193|4181|4192.7|4180.7|1
1615522690000|2021-03-12 04:18:10|4192|4180|4193.6|4181.6|4193.6|4181.6|4191.9|4179.9|2
1615522700000|2021-03-12 04:18:20|4193.3|4181.3|4193.8|4181.8|4194.1|4182.1|4193.3|4181.3|6
1615522710000|2021-03-12 04:18:30|4194.5|4182.5|4195.3|4183.3|4195.3|4183.3|4194.2|4182.2|6
1615522720000|2021-03-12 04:18:40|4195.9|4183.9|4196.5|4184.5|4196.8|4184.8|4195.9|4183.9|2
1615522730000|2021-03-12 04:18:50|4196.8|4184.8|4197.4|4185.4|4197.4|4185.4|4196.8|4184.8|21
1615522750000|2021-03-12 04:19:10|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|4197.7|4185.7|0
1615522770000|2021-03-12 04:19:30|4196.8|4184.8|4196.6|4184.6|4196.8|4184.8|4196.1|4184.1|0
1615522780000|2021-03-12 04:19:40|4196.8|4184.8|4197.6|4185.6|4197.6|4185.6|4196.8|4184.8|2
1615522790000|2021-03-12 04:19:50|4196.3|4184.3|4203.1|4187.1|4203.1|4187.1|4196.3|4184.3|1
1615522800000|2021-03-12 04:20:00|4202.8|4186.8|4202.3|4186.3|4203.1|4187.1|4202.3|4186.3|0
1615522810000|2021-03-12 04:20:10|4202|4186|4203.4|4187.4|4203.6|4189.6|4201.6|4186|0
1615522820000|2021-03-12 04:20:20|4201.8|4189.8|4206.2|4194.2|4208.4|4194.2|4201.8|4189.8|0
1615522830000|2021-03-12 04:20:30|4206.7|4194.7|4207.1|4195.1|4211.4|4199.4|4206.7|4194.7|0
1615522840000|2021-03-12 04:20:40|4207.3|4195.3|4207.4|4195.4|4208.9|4196.9|4206.9|4194.9|0
1615522850000|2021-03-12 04:20:50|4207.2|4195.2|4208|4196|4210|4196|4206.7|4193.5|1
1615522860000|2021-03-12 04:21:00|4208.3|4196.3|4209.5|4193.5|4209.8|4196.3|4207.6|4193.5|0
1615522870000|2021-03-12 04:21:10|4207.3|4195.3|4209.8|4197.8|4209.8|4197.8|4207.3|4193.8|0
1615522880000|2021-03-12 04:21:20|4209.4|4197.4|4210.4|4198.4|4210.4|4198.4|4209.4|4197.4|0
1615522890000|2021-03-12 04:21:30|4210.9|4198.9|4214.4|4202.4|4214.4|4202.4|4210.9|4198.9|0
1615522900000|2021-03-12 04:21:40|4213.2|4201.2|4213.4|4201.4|4213.4|4201.4|4212.9|4200.9|0
1615522910000|2021-03-12 04:21:50|4213.6|4201.6|4214.4|4202.4|4214.4|4202.4|4213.6|4201.6|1
1615522920000|2021-03-12 04:22:00|4214.2|4202.2|4212.8|4200.8|4214.2|4202.2|4212.4|4200.4|3
1615522930000|2021-03-12 04:22:10|4213.8|4197.8|4211.6|4199.6|4213.8|4199.6|4211.6|4197.8|0
1615522940000|2021-03-12 04:22:20|4211.1|4199.1|4211.1|4199.1|4211.6|4199.6|4211.1|4199.1|0
1615522950000|2021-03-12 04:22:30|4210.9|4198.9|4210.6|4198.6|4210.9|4198.9|4210.6|4198.6|0
1615522960000|2021-03-12 04:22:40|4210.4|4198.4|4210.1|4198.1|4210.4|4198.4|4210.1|4198.1|0
1615522970000|2021-03-12 04:22:50|4210.6|4198.6|4209.6|4197.6|4210.6|4198.6|4209.6|4197.6|0
1615522980000|2021-03-12 04:23:00|4210.6|4198.6|4199|4183|4211.1|4199.1|4196.5|4179.7|3
1615522990000|2021-03-12 04:23:10|4199.4|4183.4|4203.2|4187.2|4203.2|4187.2|4199.2|4183.2|0
1615523000000|2021-03-12 04:23:20|4201.5|4189.5|4194.5|4182.5|4202.5|4189.5|4194.5|4181|0
1615523010000|2021-03-12 04:23:30|4194.2|4182.2|4194.2|4182.2|4197.4|4184.5|4194.2|4181|0
1615523020000|2021-03-12 04:23:40|4194.7|4182.7|4196.7|4184.7|4196.7|4184.7|4194.7|4182.7|0
1615523030000|2021-03-12 04:23:50|4197.2|4185.2|4198.7|4186.7|4201.8|4188.2|4197|4185|0
1615523040000|2021-03-12 04:24:00|4199|4187|4197.7|4185.7|4199|4187|4197.2|4185.2|0
1615523050000|2021-03-12 04:24:10|4197.3|4185.3|4196.8|4184.8|4197.3|4185.3|4196.8|4184.8|0
1615523060000|2021-03-12 04:24:20|4196.3|4184.3|4195|4183|4196.3|4184.3|4195|4183|0
1615523070000|2021-03-12 04:24:30|4195.8|4183.8|4196.7|4184.7|4196.7|4184.7|4195.8|4183.8|1
1615523080000|2021-03-12 04:24:40|4199.5|4183.5|4197.8|4185.8|4199.5|4185.8|4197.7|4183.5|0
1615523090000|2021-03-12 04:24:50|4196.8|4184.8|4196.8|4184.8|4196.8|4184.8|4196.5|4184.5|0
1615523100000|2021-03-12 04:25:00|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1615523130000|2021-03-12 04:25:30|4196.8|4184.8|4196.8|4184.8|4196.8|4184.8|4196.8|4184.8|1
1615523140000|2021-03-12 04:25:40|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|0
1615523150000|2021-03-12 04:25:50|4197.6|4185.6|4197.6|4185.6|4197.6|4185.6|4197.6|4185.6|0
1615523160000|2021-03-12 04:26:00|4197.8|4185.8|4198.2|4186.2|4198.2|4186.2|4197.4|4185.4|0
1615523170000|2021-03-12 04:26:10|4198.4|4186.4|4198.7|4186.7|4198.7|4186.7|4198.4|4186.4|0
1615523180000|2021-03-12 04:26:20|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1615523190000|2021-03-12 04:26:30|4199.6|4187.6|4199.6|4187.6|4199.8|4187.8|4199.6|4187.6|2
1615523200000|2021-03-12 04:26:40|4198.8|4186.8|4198.8|4186.8|4198.9|4186.9|4198.6|4186.6|2
1615523210000|2021-03-12 04:26:50|4198.3|4186.3|4198|4186|4198.3|4186.3|4197.8|4185.8|0
1615523220000|2021-03-12 04:27:00|4197.8|4185.8|4199.3|4187.3|4199.3|4187.3|4197.8|4185.8|1
1615523240000|2021-03-12 04:27:20|4201.5|4185.5|4201|4189|4201.5|4189|4199.5|4185.5|0
1615523250000|2021-03-12 04:27:30|4201.3|4189.3|4203.7|4191.7|4203.7|4191.7|4201.3|4189.3|0
1615523260000|2021-03-12 04:27:40|4204.2|4192.2|4203.8|4191.8|4204.2|4192.2|4203.8|4191.8|0
1615523270000|2021-03-12 04:27:50|4204.1|4192.1|4203.6|4191.6|4204.5|4192.5|4203.6|4191.6|10
1615523280000|2021-03-12 04:28:00|4204.6|4192.6|4207.6|4195.6|4207.6|4195.6|4204.6|4192.6|0
1615523290000|2021-03-12 04:28:10|4208|4196|4208|4196|4208|4196|4208|4196|1
1615523300000|2021-03-12 04:28:20|4201|4189|4201|4189|4201|4189|4201|4189|0
1615523310000|2021-03-12 04:28:30|4200.8|4188.8|4200.5|4188.5|4200.8|4188.8|4200.2|4188.2|1
1615523320000|2021-03-12 04:28:40|4200.3|4188.3|4199.9|4187.9|4200.3|4188.3|4199.7|4187.7|0
1615523330000|2021-03-12 04:28:50|4199.7|4187.7|4198.7|4186.7|4199.7|4187.7|4198.2|4186.2|0
1615523340000|2021-03-12 04:29:00|4199.3|4187.3|4199.1|4187.1|4199.3|4187.3|4199.1|4187.1|2
1615523350000|2021-03-12 04:29:10|4199.6|4187.6|4199.1|4187.1|4199.9|4187.9|4199.1|4187.1|0
1615523360000|2021-03-12 04:29:20|4199.4|4187.4|4199.3|4187.3|4200.9|4188.9|4199.3|4187.3|0
1615523370000|2021-03-12 04:29:30|4199.6|4187.6|4199.4|4187.4|4200|4188|4199.4|4187.4|0
1615523380000|2021-03-12 04:29:40|4199.2|4187.2|4197.5|4185.5|4199.5|4187.2|4196.6|4183.2|1
1615523390000|2021-03-12 04:29:50|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|1
1615530600000|2021-03-12 06:30:00|4166|4150|4166|4150|4166.2|4150.2|4166|4150|9
1615530610000|2021-03-12 06:30:10|4166.2|4150.2|4166.3|4150.3|4167.3|4151.3|4166.2|4150.2|0
1615530620000|2021-03-12 06:30:20|4167.3|4151.3|4167.3|4151.3|4167.3|4151.3|4166.8|4150.8|0
1615530630000|2021-03-12 06:30:30|4167.1|4151.1|4167.3|4151.3|4167.3|4151.3|4166|4150|0
1615530640000|2021-03-12 06:30:40|4167.1|4151.1|4166.4|4150.4|4167.1|4151.3|4163.3|4149.8|0
1615530650000|2021-03-12 06:30:50|4166.1|4150.1|4163.7|4151.7|4166.1|4152.5|4163.5|4150.1|0
1615530660000|2021-03-12 06:31:00|4164|4152|4164.5|4152.5|4164.5|4152.5|4163.2|4151.2|1
1615530670000|2021-03-12 06:31:10|4164.7|4152.7|4164.7|4152.7|4164.7|4152.7|4164.7|4152.7|2
1615530680000|2021-03-12 06:31:20|4164.9|4152.9|4164.9|4152.9|4165.5|4153.5|4164.9|4152.9|0
1615530690000|2021-03-12 06:31:30|4164.3|4152.3|4165.5|4153.5|4165.5|4153.5|4164.3|4152.3|1
1615530720000|2021-03-12 06:32:00|4166.1|4154.1|4165.4|4153.4|4166.1|4154.1|4164.9|4152.9|0
1615530730000|2021-03-12 06:32:10|4165.2|4153.2|4165.4|4153.4|4165.4|4153.4|4165.2|4153.2|0
1615530740000|2021-03-12 06:32:20|4165.8|4153.8|4166.1|4154.1|4166.1|4154.1|4165.8|4153.8|1
1615530750000|2021-03-12 06:32:30|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|0
1615530760000|2021-03-12 06:32:40|4166.5|4154.5|4167.5|4155.5|4167.5|4155.5|4166.5|4154.5|0
1615530770000|2021-03-12 06:32:50|4167.3|4155.3|4167.5|4155.5|4167.5|4155.5|4167.3|4155.3|2
1615530780000|2021-03-12 06:33:00|4167.8|4155.8|4167.9|4155.9|4168.6|4156.6|4167.8|4155.8|0
1615530790000|2021-03-12 06:33:10|4167.7|4155.7|4165.9|4153.9|4167.7|4155.7|4165.3|4153.3|1
1615530800000|2021-03-12 06:33:20|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|0
1615530810000|2021-03-12 06:33:30|4166.9|4154.9|4167.2|4155.2|4167.5|4155.5|4166.9|4154.9|0
1615530820000|2021-03-12 06:33:40|4166.6|4154.6|4166.3|4154.3|4166.6|4154.6|4166.3|4154.3|0
1615530830000|2021-03-12 06:33:50|4165.8|4153.8|4165.1|4153.1|4165.8|4153.8|4165.1|4153.1|0
1615530840000|2021-03-12 06:34:00|4166.1|4154.1|4165.6|4153.6|4166.1|4154.1|4165.6|4153.6|1
1615530850000|2021-03-12 06:34:10|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|0
1615530860000|2021-03-12 06:34:20|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1615530870000|2021-03-12 06:34:30|4165.6|4153.6|4167|4155|4167|4155|4165.6|4153.6|0
1615530880000|2021-03-12 06:34:40|||||||||1
1615530890000|2021-03-12 06:34:50|4167.3|4155.3|4165.9|4153.9|4167.3|4155.3|4165.9|4153.9|0
1615530900000|2021-03-12 06:35:00|4166.5|4154.5|4166.8|4154.8|4167|4155|4166.5|4154.5|2
1615530920000|2021-03-12 06:35:20|||||||||1
1615530930000|2021-03-12 06:35:30|4167.1|4155.1|4167.6|4155.6|4167.6|4155.6|4167.1|4155.1|0
1615530940000|2021-03-12 06:35:40|4167.4|4155.4|4166.1|4154.1|4167.4|4155.4|4166.1|4154.1|0
1615530950000|2021-03-12 06:35:50|4165.5|4153.5|4165.5|4153.5|4165.5|4153.5|4165.5|4153.5|3
1615530960000|2021-03-12 06:36:00|4166.1|4154.1|4165.7|4153.7|4166.3|4154.3|4165.7|4153.7|0
1615530970000|2021-03-12 06:36:10|4164.9|4152.9|4162.5|4150.5|4164.9|4152.9|4162.5|4150.5|0
1615530990000|2021-03-12 06:36:30|4162.7|4150.7|4163|4151|4163|4151|4162.7|4150.7|1
1615531010000|2021-03-12 06:36:50|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|0
1615531020000|2021-03-12 06:37:00|4163.7|4151.7|4163.9|4151.9|4163.9|4151.9|4163.7|4151.7|1
1615531030000|2021-03-12 06:37:10|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|0
1615531040000|2021-03-12 06:37:20|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|0
1615531050000|2021-03-12 06:37:30|4163.6|4151.6|4164.2|4152.2|4164.2|4152.2|4163.6|4151.6|0
1615531060000|2021-03-12 06:37:40|4164.7|4152.7|4164.8|4152.8|4165.3|4153.3|4164.7|4152.7|1
1615531070000|2021-03-12 06:37:50|4164.5|4152.5|4164.8|4152.8|4164.8|4152.8|4164.5|4152.5|0
1615531080000|2021-03-12 06:38:00|4165.1|4153.1|4164.7|4152.7|4165.1|4153.1|4164.7|4152.7|0
1615531090000|2021-03-12 06:38:10|4164.4|4152.4|4163.9|4151.9|4164.4|4152.4|4163.9|4151.9|0
1615531100000|2021-03-12 06:38:20|4163.6|4151.6|4164.4|4152.4|4165.6|4153.6|4163.6|4151.6|2
1615531110000|2021-03-12 06:38:30|4164.6|4152.6|4165.6|4153.6|4166.4|4154.4|4164.6|4152.6|0
1615531120000|2021-03-12 06:38:40|4165.2|4153.2|4165.2|4153.2|4165.2|4153.2|4165.2|4153.2|0
1615531130000|2021-03-12 06:38:50|4165.6|4153.6|4166.2|4154.2|4166.2|4154.2|4165.6|4153.6|1
1615531150000|2021-03-12 06:39:10|4166|4154|4166|4154|4166|4154|4166|4154|0
1615531160000|2021-03-12 06:39:20|4166.4|4154.4|4167.2|4155.2|4167.2|4155.2|4166.4|4154.4|1
1615531170000|2021-03-12 06:39:30|4168|4156|4169.2|4157.2|4169.2|4157.2|4168|4156|0
1615531190000|2021-03-12 06:39:50|4169|4157|4170|4158|4170|4158|4169|4157|0
1615531200000|2021-03-12 06:40:00|4169.2|4157.2|4169.9|4157.9|4169.9|4157.9|4169.2|4157.2|1
1615531210000|2021-03-12 06:40:10|4170.2|4158.2|4170.4|4158.4|4170.4|4158.4|4170.2|4158.2|0
1615531220000|2021-03-12 06:40:20|4170.7|4158.7|4171.4|4159.4|4171.4|4159.4|4170.7|4158.7|0
1615531240000|2021-03-12 06:40:40|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|1
1615531250000|2021-03-12 06:40:50|4172|4160|4172.2|4160.2|4172.2|4160.2|4172|4160|0
1615531260000|2021-03-12 06:41:00|4171.9|4159.9|4172|4160|4172|4160|4171.7|4159.7|0
1615531270000|2021-03-12 06:41:10|4171.7|4159.7|4173.2|4161.2|4173.8|4161.8|4171.7|4159.7|1
1615531280000|2021-03-12 06:41:20|4172.2|4160.2|4172.8|4160.8|4172.8|4160.8|4172.2|4160.2|1
1615531290000|2021-03-12 06:41:30|4173.4|4161.4|4172.8|4160.8|4173.4|4161.4|4172.8|4160.8|0
1615531300000|2021-03-12 06:41:40|4172.4|4160.4|4175|4163|4175|4163|4172.4|4160.4|2
1615531310000|2021-03-12 06:41:50|4174.7|4162.7|4175.8|4163.8|4175.8|4163.8|4174.7|4162.7|1
1615531320000|2021-03-12 06:42:00|4175.5|4163.5|4176|4164|4176|4164|4175.5|4163.5|3
1615531330000|2021-03-12 06:42:10|4176.3|4164.3|4176.5|4164.5|4176.8|4164.8|4176.3|4164.3|0
1615531340000|2021-03-12 06:42:20|4176.2|4164.2|4176.8|4164.8|4176.8|4164.8|4176.2|4164.2|0
1615531350000|2021-03-12 06:42:30|||||||||4
1615531360000|2021-03-12 06:42:40|4177|4165|4178.8|4166.8|4178.8|4166.8|4177|4165|7
1615531370000|2021-03-12 06:42:50|4178.5|4166.5|4179.6|4167.6|4179.8|4167.8|4178.5|4166.5|6
1615531380000|2021-03-12 06:43:00|4180.2|4168.2|4178.8|4166.8|4180.4|4168.4|4178|4166|1
1615531390000|2021-03-12 06:43:10|4178.7|4166.7|4178.2|4166.2|4179|4167|4178.2|4166.2|0
1615531400000|2021-03-12 06:43:20|4178.5|4166.5|4178.5|4166.5|4178.5|4166.5|4178.2|4166.2|0
1615531410000|2021-03-12 06:43:30|4179|4167|4179|4167|4179|4167|4179|4167|0
1615531420000|2021-03-12 06:43:40|||||||||1
1615531430000|2021-03-12 06:43:50|4178.5|4166.5|4179.2|4167.2|4179.2|4167.2|4178.5|4166.5|0
1615531440000|2021-03-12 06:44:00|4179.5|4167.5|4179.7|4167.7|4179.7|4167.7|4179.5|4167.5|5
1615531450000|2021-03-12 06:44:10|4180|4168|4179.7|4167.7|4180|4168|4179.7|4167.7|0
1615531460000|2021-03-12 06:44:20|4180|4168|4180|4168|4180|4168|4179.7|4167.7|1
1615531470000|2021-03-12 06:44:30|4179.7|4167.7|4179.2|4167.2|4179.7|4167.7|4179|4167|1
1615531480000|2021-03-12 06:44:40|4179.3|4167.3|4178.7|4166.7|4179.3|4167.3|4178.7|4166.7|1
1615531490000|2021-03-12 06:44:50|4179.2|4167.2|4178.7|4166.7|4179.2|4167.2|4178.7|4166.7|0
1615531500000|2021-03-12 06:45:00|4178.9|4166.9|4180.5|4168.5|4180.5|4168.5|4178.9|4166.9|2
1615531510000|2021-03-12 06:45:10|4180.8|4168.8|4182.7|4170.7|4183.2|4171.2|4180.8|4168.8|3
1615531520000|2021-03-12 06:45:20|4183|4171|4178.5|4166.5|4183|4171|4178.4|4166.4|1
1615531530000|2021-03-12 06:45:30|4178.8|4166.8|4179.8|4167.8|4179.8|4167.8|4178.5|4166.5|1
1615531540000|2021-03-12 06:45:40|4180.6|4168.6|4180.5|4168.5|4180.8|4168.8|4180.2|4168.2|0
1615531550000|2021-03-12 06:45:50|4180|4168|4178|4166|4180|4168|4178|4166|1
1615531570000|2021-03-12 06:46:10|4177.5|4165.5|4175.8|4163.8|4177.5|4165.5|4175.8|4163.8|6
1615531580000|2021-03-12 06:46:20|4174.7|4162.7|4173.5|4161.5|4174.7|4162.7|4173.2|4161.2|5
1615531590000|2021-03-12 06:46:30|4173.2|4161.2|4170.9|4158.9|4173.2|4161.2|4170.9|4158.9|4
1615531600000|2021-03-12 06:46:40|4170.7|4158.7|4170.4|4158.4|4170.7|4158.7|4170.4|4158.4|0
1615531610000|2021-03-12 06:46:50|4169.9|4157.9|4170.1|4158.1|4170.1|4158.1|4169.9|4157.9|0
1615531620000|2021-03-12 06:47:00|4169.6|4157.6|4170.2|4158.2|4170.2|4158.2|4169.6|4157.6|0
1615531630000|2021-03-12 06:47:10|4170.8|4158.8|4174.5|4162.5|4174.5|4162.5|4170.8|4158.8|2
1615531640000|2021-03-12 06:47:20|4170.2|4158.2|4169.8|4157.8|4170.2|4158.2|4169.6|4157.6|2
1615531650000|2021-03-12 06:47:30|4169.2|4157.2|4168.8|4156.8|4169.2|4157.2|4168.8|4156.8|8
1615531660000|2021-03-12 06:47:40|4168.5|4156.5|4168|4156|4168.5|4156.5|4168|4156|4
1615531670000|2021-03-12 06:47:50|4167.8|4155.8|4167.5|4155.5|4167.8|4155.8|4166.8|4154.8|4
1615531680000|2021-03-12 06:48:00|4167.9|4155.9|4167.2|4155.2|4168.8|4156.8|4167.2|4155.2|0
1615531690000|2021-03-12 06:48:10|4166.6|4154.6|4165|4153|4166.6|4154.6|4165|4153|4
1615531700000|2021-03-12 06:48:20|4164.7|4152.7|4165.6|4153.6|4165.6|4153.6|4164.2|4152.2|1
1615531710000|2021-03-12 06:48:30|4165.9|4153.9|4167.9|4155.9|4167.9|4155.9|4165.9|4153.9|0
1615531730000|2021-03-12 06:48:50|4167.3|4155.3|4168.4|4156.4|4168.4|4156.4|4166.6|4154.6|1
1615531750000|2021-03-12 06:49:10|4168.9|4156.9|4169.2|4157.2|4169.2|4157.2|4168.9|4156.9|0
1615531760000|2021-03-12 06:49:20|4169.4|4157.4|4168.2|4156.2|4169.4|4157.4|4168.2|4156.2|0
1615531770000|2021-03-12 06:49:30|4168|4156|4168.2|4156.2|4168.2|4156.2|4167.7|4155.7|0
1615531780000|2021-03-12 06:49:40|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|1
1615531800000|2021-03-12 06:50:00|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|0
1615531810000|2021-03-12 06:50:10|4167.3|4155.3|4167.5|4155.5|4167.8|4155.8|4167.3|4155.3|0
1615531820000|2021-03-12 06:50:20|4168.8|4156.8|4168.7|4156.7|4169|4157|4168.7|4156.7|1
1615531830000|2021-03-12 06:50:30|4168.5|4156.5|4169|4157|4169|4157|4168.5|4156.5|0
1615531840000|2021-03-12 06:50:40|4168.8|4156.8|4170.8|4158.8|4170.8|4158.8|4168.8|4156.8|0
1615531850000|2021-03-12 06:50:50|4171.3|4159.3|4171.3|4159.3|4171.3|4159.3|4171|4159|1
1615531860000|2021-03-12 06:51:00|4171.8|4159.8|4171.8|4159.8|4171.8|4159.8|4171.8|4159.8|0
1615531880000|2021-03-12 06:51:20|4171|4159|4171.3|4159.3|4171.3|4159.3|4171|4159|0
1615531890000|2021-03-12 06:51:30|4171.8|4159.8|4171.8|4159.8|4171.8|4159.8|4171.8|4159.8|1
1615531900000|2021-03-12 06:51:40|4172.6|4160.6|4172.8|4160.8|4172.8|4160.8|4172.6|4160.6|0
1615531910000|2021-03-12 06:51:50|4172.6|4160.6|4175.7|4163.7|4176|4164|4171.6|4159.6|2
1615531920000|2021-03-12 06:52:00|4176.2|4164.2|4177|4165|4177|4165|4176.2|4164.2|0
1615531930000|2021-03-12 06:52:10|4177.5|4165.5|4177.4|4165.4|4177.7|4165.7|4177.4|4165.4|0
1615531940000|2021-03-12 06:52:20|4176.4|4164.4|4175|4163|4176.9|4164.9|4175|4163|1
1615531950000|2021-03-12 06:52:30|4174.5|4162.5|4174.2|4162.2|4174.5|4162.5|4174.2|4162.2|1
1615531960000|2021-03-12 06:52:40|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|0
1615531970000|2021-03-12 06:52:50|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615531980000|2021-03-12 06:53:00|4175.5|4163.5|4176|4164|4176|4164|4175|4163|0
1615531990000|2021-03-12 06:53:10|4175.2|4163.2|4174.5|4162.5|4175.2|4163.2|4174.5|4162.5|0
1615532000000|2021-03-12 06:53:20|||||||||1
1615532010000|2021-03-12 06:53:30|4174.2|4162.2|4174.8|4162.8|4174.8|4162.8|4174.2|4162.2|0
1615532020000|2021-03-12 06:53:40|4175.3|4163.3|4175.5|4163.5|4175.5|4163.5|4174.6|4162.6|1
1615532030000|2021-03-12 06:53:50|||||||||1
1615532040000|2021-03-12 06:54:00|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|0
1615532050000|2021-03-12 06:54:10|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|0
1615532070000|2021-03-12 06:54:30|4174.8|4162.8|4174.6|4162.6|4174.8|4162.8|4174.6|4162.6|1
1615532080000|2021-03-12 06:54:40|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|0
1615532090000|2021-03-12 06:54:50|4174.1|4162.1|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|0
1615532100000|2021-03-12 06:55:00|4175.1|4163.1|4177.8|4165.8|4177.8|4165.8|4175.1|4163.1|1
1615532110000|2021-03-12 06:55:10|4178.1|4166.1|4179.8|4167.8|4179.8|4167.8|4178.1|4166.1|0
1615532120000|2021-03-12 06:55:20|4180|4168|4183|4171|4183.8|4171.8|4180|4168|2
1615532130000|2021-03-12 06:55:30|4183.3|4171.3|4182|4170|4183.5|4171.5|4182|4170|0
1615532140000|2021-03-12 06:55:40|4182.5|4170.5|4182.5|4170.5|4182.5|4170.5|4182.5|4170.5|1
1615532150000|2021-03-12 06:55:50|4182.7|4170.7|4181.9|4169.9|4182.7|4170.7|4181.9|4169.9|1
1615532160000|2021-03-12 06:56:00|4182.1|4170.1|4181.9|4169.9|4182.4|4170.4|4181.9|4169.9|0
1615532170000|2021-03-12 06:56:10|4181.4|4169.4|4181.9|4169.9|4181.9|4169.9|4181.4|4169.4|0
1615532180000|2021-03-12 06:56:20|4182.1|4170.1|4182.4|4170.4|4182.4|4170.4|4181.9|4169.9|1
1615532190000|2021-03-12 06:56:30|4182.7|4170.7|4183|4171|4183|4171|4182.7|4170.7|0
1615532200000|2021-03-12 06:56:40|4183.3|4171.3|4183.3|4171.3|4183.3|4171.3|4183|4171|0
1615532210000|2021-03-12 06:56:50|4183.5|4171.5|4186|4174|4186|4174|4183.5|4171.5|11
1615532220000|2021-03-12 06:57:00|4186.3|4174.3|4188.1|4176.1|4188.1|4176.1|4186.3|4174.3|10
1615532230000|2021-03-12 06:57:10|4187.9|4175.9|4187.9|4175.9|4188.1|4176.1|4187.9|4175.9|0
1615532240000|2021-03-12 06:57:20|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|0
1615532250000|2021-03-12 06:57:30|4187.9|4175.9|4187.9|4175.9|4188.1|4176.1|4187.9|4175.9|1
1615532260000|2021-03-12 06:57:40|4188.4|4176.4|4188.4|4176.4|4188.9|4176.9|4188.4|4176.4|0
1615532270000|2021-03-12 06:57:50|4187.9|4175.9|4187.7|4175.7|4188.7|4176.7|4187.7|4175.7|6
1615532280000|2021-03-12 06:58:00|||||||||5
1615532290000|2021-03-12 06:58:10|4187.4|4175.4|4185.9|4173.9|4187.6|4175.6|4185.9|4173.9|3
1615532300000|2021-03-12 06:58:20|4185.7|4173.7|4183.9|4171.9|4185.7|4173.7|4183.9|4171.9|0
1615532310000|2021-03-12 06:58:30|4182.9|4170.9|4182.1|4170.1|4182.9|4170.9|4182.1|4170.1|0
1615532320000|2021-03-12 06:58:40|4182.4|4170.4|4183.5|4171.5|4183.5|4171.5|4182.4|4170.4|1
1615532330000|2021-03-12 06:58:50|4183.2|4171.2|4183.2|4171.2|4183.7|4171.7|4182.9|4170.9|0
1615532340000|2021-03-12 06:59:00|4182.9|4170.9|4182.9|4170.9|4182.9|4170.9|4181.9|4169.9|0
1615532350000|2021-03-12 06:59:10|4182.4|4170.4|4184.2|4172.2|4184.2|4172.2|4182.2|4170.2|0
1615532360000|2021-03-12 06:59:20|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|1
1615532370000|2021-03-12 06:59:30|4184.7|4172.7|4185.4|4173.4|4185.4|4173.4|4184.7|4172.7|0
1615532380000|2021-03-12 06:59:40|4185.2|4173.2|4187.2|4175.2|4187.2|4175.2|4185.2|4173.2|0
1615532390000|2021-03-12 06:59:50|4185.3|4173.3|4184.9|4172.9|4185.3|4173.3|4184.9|4172.9|1
1615532400000|2021-03-12 07:00:00|4184.7|4172.7|4183.9|4171.9|4184.7|4172.7|4183.7|4171.7|2
1615532410000|2021-03-12 07:00:10|4184.2|4172.2|4184.7|4172.7|4184.9|4172.9|4184.2|4172.2|0
1615532420000|2021-03-12 07:00:20|4184.5|4172.5|4182.2|4170.2|4184.5|4172.5|4182.2|4170.2|1
1615532430000|2021-03-12 07:00:30|4181.9|4169.9|4181.7|4169.7|4181.9|4169.9|4181.7|4169.7|0
1615532440000|2021-03-12 07:00:40|4181.9|4169.9|4182.1|4170.1|4182.1|4170.1|4181.9|4169.9|0
1615532450000|2021-03-12 07:00:50|4182.4|4170.4|4181.2|4169.2|4182.4|4170.4|4180.9|4168.9|0
1615532460000|2021-03-12 07:01:00|4181.7|4169.7|4180.9|4168.9|4181.7|4169.7|4180.9|4168.9|1
1615532470000|2021-03-12 07:01:10|4180.5|4168.5|4179.9|4167.9|4180.5|4168.5|4179.9|4167.9|2
1615532480000|2021-03-12 07:01:20|4179.3|4167.3|4178.7|4166.7|4179.3|4167.3|4178.7|4166.7|0
1615532490000|2021-03-12 07:01:30|4178.4|4166.4|4177.2|4165.2|4178.4|4166.4|4177|4165|4
1615532500000|2021-03-12 07:01:40|4176.9|4164.9|4176.4|4164.4|4176.9|4164.9|4176.4|4164.4|4
1615532510000|2021-03-12 07:01:50|4177|4165|4177|4165|4177|4165|4177|4165|0
1615532520000|2021-03-12 07:02:00|4177.5|4165.5|4177.5|4165.5|4178.5|4166.5|4177.5|4165.5|3
1615532530000|2021-03-12 07:02:10|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|0
1615532540000|2021-03-12 07:02:20|4177.8|4165.8|4176.6|4164.6|4177.8|4165.8|4176.5|4164.5|3
1615532550000|2021-03-12 07:02:30|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1615532560000|2021-03-12 07:02:40|4176.9|4164.9|4177.9|4165.9|4177.9|4165.9|4176.9|4164.9|0
1615532570000|2021-03-12 07:02:50|4178.2|4166.2|4177.1|4165.1|4178.4|4166.4|4177.1|4165.1|1
1615532580000|2021-03-12 07:03:00|4177.3|4165.3|4176.8|4164.8|4177.3|4165.3|4176.8|4164.8|0
1615532590000|2021-03-12 07:03:10|4176.5|4164.5|4176.8|4164.8|4176.8|4164.8|4176.3|4164.3|0
1615532600000|2021-03-12 07:03:20|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|1
1615532610000|2021-03-12 07:03:30|4176.8|4164.8|4177.3|4165.3|4177.3|4165.3|4176.8|4164.8|1
1615532620000|2021-03-12 07:03:40|4176.5|4164.5|4175.6|4163.6|4176.5|4164.5|4174.8|4162.8|6
1615532630000|2021-03-12 07:03:50|4175|4163|4175|4163|4175|4163|4175|4163|0
1615532640000|2021-03-12 07:04:00|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1615532660000|2021-03-12 07:04:20|4175.3|4163.3|4175.8|4163.8|4176.1|4164.1|4175.3|4163.3|0
1615532670000|2021-03-12 07:04:30|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|4175.3|4163.3|0
1615532680000|2021-03-12 07:04:40|4175.6|4163.6|4176.1|4164.1|4176.1|4164.1|4175.6|4163.6|1
1615532690000|2021-03-12 07:04:50|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|4175.8|4163.8|0
1615532700000|2021-03-12 07:05:00|4175.5|4163.5|4174|4162|4175.5|4163.5|4174|4162|9
1615532710000|2021-03-12 07:05:10|4173.4|4161.4|4173.5|4161.5|4173.5|4161.5|4173.2|4161.2|2
1615532720000|2021-03-12 07:05:20|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|0
1615532740000|2021-03-12 07:05:40|4173|4161|4174.2|4162.2|4174.2|4162.2|4173|4161|0
1615532750000|2021-03-12 07:05:50|4174.1|4162.1|4172.1|4160.1|4174.1|4162.1|4171.7|4159.7|8
1615532770000|2021-03-12 07:06:10|4171.8|4159.8|4171.9|4159.9|4172.4|4160.4|4171.8|4159.8|0
1615532780000|2021-03-12 07:06:20|4172.5|4160.5|4172.4|4160.4|4173.7|4161.7|4172.4|4160.4|0
1615532790000|2021-03-12 07:06:30|4172.2|4160.2|4171|4159|4172.2|4160.2|4171|4159|1
1615532800000|2021-03-12 07:06:40|4170.2|4158.2|4169.7|4157.7|4170.3|4158.3|4169.7|4157.7|3
1615532810000|2021-03-12 07:06:50|4170|4158|4170.7|4158.7|4170.7|4158.7|4170|4158|0
1615532820000|2021-03-12 07:07:00|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1615532830000|2021-03-12 07:07:10|4170.4|4158.4|4170.1|4158.1|4170.4|4158.4|4170.1|4158.1|0
1615532850000|2021-03-12 07:07:30|4169.6|4157.6|4169.9|4157.9|4169.9|4157.9|4169.6|4157.6|0
1615532860000|2021-03-12 07:07:40|4169|4157|4168.8|4156.8|4169|4157|4168.8|4156.8|1
1615532870000|2021-03-12 07:07:50|4168.2|4156.2|4168.5|4156.5|4168.5|4156.5|4168.2|4156.2|2
1615532880000|2021-03-12 07:08:00|4166.3|4154.3|4166.6|4154.6|4166.6|4154.6|4165.8|4153.8|3
1615532890000|2021-03-12 07:08:10|4166.8|4154.8|4166.2|4154.2|4166.8|4154.8|4166.2|4154.2|1
1615532900000|2021-03-12 07:08:20|4166.5|4154.5|4167.8|4155.8|4167.8|4155.8|4166.5|4154.5|0
1615532910000|2021-03-12 07:08:30|4166.8|4154.8|4167.3|4155.3|4167.3|4155.3|4166.8|4154.8|0
1615532920000|2021-03-12 07:08:40|4166.7|4154.7|4166.8|4154.8|4166.8|4154.8|4166.7|4154.7|0
1615532930000|2021-03-12 07:08:50|4167.1|4155.1|4167.3|4155.3|4167.6|4155.6|4167.1|4155.1|1
1615532940000|2021-03-12 07:09:00|4167.9|4155.9|4167.9|4155.9|4168.9|4156.9|4167.6|4155.6|5
1615532950000|2021-03-12 07:09:10|4168.4|4156.4|4168.6|4156.6|4168.9|4156.9|4168.4|4156.4|0
1615532960000|2021-03-12 07:09:20|4169.2|4157.2|4169.4|4157.4|4169.4|4157.4|4169.2|4157.2|0
1615532970000|2021-03-12 07:09:30|4168.8|4156.8|4169.1|4157.1|4169.1|4157.1|4168.6|4156.6|0
1615532990000|2021-03-12 07:09:50|4168.6|4156.6|4166.9|4154.9|4168.6|4156.6|4166.9|4154.9|0
1615533000000|2021-03-12 07:10:00|4167.2|4155.2|4167.9|4155.9|4168.5|4156.5|4167.2|4155.2|1
1615533010000|2021-03-12 07:10:10|4167.6|4155.6|4168.9|4156.9|4169.2|4157.2|4167.3|4155.3|0
1615533020000|2021-03-12 07:10:20|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1615533040000|2021-03-12 07:10:40|4169.4|4157.4|4170.2|4158.2|4170.2|4158.2|4169.2|4157.2|2
1615533050000|2021-03-12 07:10:50|4171.9|4159.9|4171.9|4159.9|4171.9|4159.9|4171.9|4159.9|0
1615533060000|2021-03-12 07:11:00|4172.2|4160.2|4171.8|4159.8|4172.2|4160.2|4171.8|4159.8|0
1615533080000|2021-03-12 07:11:20|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|1
1615533090000|2021-03-12 07:11:30|4172.5|4160.5|4173.3|4161.3|4173.3|4161.3|4172.5|4160.5|0
1615533100000|2021-03-12 07:11:40|4173.1|4161.1|4172.3|4160.3|4173.1|4161.1|4172.3|4160.3|0
1615533110000|2021-03-12 07:11:50|4173.1|4161.1|4171.3|4159.3|4173.1|4161.1|4171.3|4159.3|1
1615533120000|2021-03-12 07:12:00|4172.1|4160.1|4171.8|4159.8|4172.1|4160.1|4171.8|4159.8|0
1615533130000|2021-03-12 07:12:10|4170.5|4158.5|4169.8|4157.8|4171|4159|4169.8|4157.8|3
1615533140000|2021-03-12 07:12:20|4170|4158|4171.1|4159.1|4171.1|4159.1|4170|4158|0
1615533160000|2021-03-12 07:12:40|4171.6|4159.6|4171.5|4159.5|4172.3|4160.3|4171.5|4159.5|0
1615533170000|2021-03-12 07:12:50|4170.5|4158.5|4170|4158|4170.5|4158.5|4170|4158|0
1615533180000|2021-03-12 07:13:00|4170.5|4158.5|4170.5|4158.5|4171.1|4159.1|4170.5|4158.5|1
1615533190000|2021-03-12 07:13:10|4169.9|4157.9|4169.2|4157.2|4169.9|4157.9|4169.2|4157.2|0
1615533200000|2021-03-12 07:13:20|4168.7|4156.7|4168.7|4156.7|4168.9|4156.9|4168.7|4156.7|0
1615533210000|2021-03-12 07:13:30|4169.5|4157.5|4169|4157|4169.5|4157.5|4169|4157|0
1615533220000|2021-03-12 07:13:40|||||||||1
1615533230000|2021-03-12 07:13:50|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|4168.9|4156.9|0
1615533240000|2021-03-12 07:14:00|4169.7|4157.7|4169.5|4157.5|4169.7|4157.7|4169.5|4157.5|0
1615533250000|2021-03-12 07:14:10|4169|4157|4169.5|4157.5|4169.5|4157.5|4169|4157|0
1615533260000|2021-03-12 07:14:20|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|1
1615533270000|2021-03-12 07:14:30|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|0
1615533280000|2021-03-12 07:14:40|4170|4158|4169.5|4157.5|4170|4158|4169.5|4157.5|0
1615533290000|2021-03-12 07:14:50|4169.7|4157.7|4170|4158|4170|4158|4169.7|4157.7|1
1615533300000|2021-03-12 07:15:00|4170.2|4158.2|4169.4|4157.4|4170.2|4158.2|4168.4|4156.4|0
1615533310000|2021-03-12 07:15:10|4169.2|4157.2|4168.7|4156.7|4169.2|4157.2|4168.7|4156.7|0
1615533320000|2021-03-12 07:15:20|4168.9|4156.9|4169.7|4157.7|4169.7|4157.7|4168.9|4156.9|0
1615533330000|2021-03-12 07:15:30|4169.9|4157.9|4170.2|4158.2|4170.2|4158.2|4169.9|4157.9|2
1615533340000|2021-03-12 07:15:40|4169.7|4157.7|4169.6|4157.6|4169.7|4157.7|4168.6|4156.6|0
1615533350000|2021-03-12 07:15:50|4169.4|4157.4|4169.9|4157.9|4169.9|4157.9|4169.1|4157.1|0
1615533360000|2021-03-12 07:16:00|4169.4|4157.4|4169.9|4157.9|4169.9|4157.9|4168.9|4156.9|1
1615533370000|2021-03-12 07:16:10|4169.3|4157.3|4168.8|4156.8|4169.3|4157.3|4168.8|4156.8|0
1615533380000|2021-03-12 07:16:20|4168.3|4156.3|4168.3|4156.3|4168.3|4156.3|4168.3|4156.3|0
1615533390000|2021-03-12 07:16:30|4168.8|4156.8|4169.3|4157.3|4169.3|4157.3|4168.8|4156.8|0
1615533400000|2021-03-12 07:16:40|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|1
1615533410000|2021-03-12 07:16:50|4168.8|4156.8|4168.8|4156.8|4168.8|4156.8|4168.8|4156.8|0
1615533420000|2021-03-12 07:17:00|4168.5|4156.5|4167|4155|4168.5|4156.5|4166.2|4154.2|3
1615533430000|2021-03-12 07:17:10|4166.5|4154.5|4165.4|4153.4|4166.5|4154.5|4165.4|4153.4|8
1615533440000|2021-03-12 07:17:20|4164.5|4152.5|4165.8|4153.8|4165.8|4153.8|4164.5|4152.5|0
1615533450000|2021-03-12 07:17:30|4166.1|4154.1|4166.1|4154.1|4166.8|4154.8|4165.8|4153.8|0
1615533460000|2021-03-12 07:17:40|4165.9|4153.9|4165.6|4153.6|4165.9|4153.9|4165.6|4153.6|0
1615533470000|2021-03-12 07:17:50|4166|4154|4166.8|4154.8|4166.8|4154.8|4166|4154|1
1615533480000|2021-03-12 07:18:00|4167.1|4155.1|4166.3|4154.3|4167.1|4155.1|4166.3|4154.3|0
1615533490000|2021-03-12 07:18:10|4166.1|4154.1|4164.8|4152.8|4166.4|4154.4|4164.8|4152.8|0
1615533500000|2021-03-12 07:18:20|4164|4152|4163|4151|4164|4152|4163|4151|4
1615533510000|2021-03-12 07:18:30|4162.7|4150.7|4161|4149|4162.7|4150.7|4161|4149|1
1615533520000|2021-03-12 07:18:40|4161.8|4149.8|4159.7|4147.7|4162.3|4150.3|4158.6|4146.6|8
1615533530000|2021-03-12 07:18:50|4159.4|4147.4|4155.8|4143.8|4159.7|4147.7|4155.8|4143.8|4
1615533540000|2021-03-12 07:19:00|4155.5|4143.5|4154.2|4142.2|4155.5|4143.5|4153.4|4141.4|5
1615533550000|2021-03-12 07:19:10|4153.9|4141.9|4153.2|4141.2|4155.3|4143.3|4152.9|4140.9|4
1615533560000|2021-03-12 07:19:20|4152.7|4140.7|4152.2|4140.2|4152.7|4140.7|4152.1|4140.1|0
1615533570000|2021-03-12 07:19:30|4151.9|4139.9|4150|4138|4152.1|4140.1|4150|4138|6
1615533580000|2021-03-12 07:19:40|4149.6|4137.6|4147|4135|4149.6|4137.6|4147|4135|7
1615533590000|2021-03-12 07:19:50|4145.9|4133.9|4143.6|4131.6|4146.2|4134.2|4143.6|4131.6|8
1615533600000|2021-03-12 07:20:00|4143.4|4131.4|4139.9|4127.9|4143.4|4131.4|4138.8|4126.8|14
1615533610000|2021-03-12 07:20:10|4140.1|4128.1|4139.2|4127.2|4140.1|4128.1|4139.2|4127.2|2
1615533620000|2021-03-12 07:20:20|4139.4|4127.4|4140.8|4128.8|4142.2|4130.2|4139.4|4127.4|0
1615533630000|2021-03-12 07:20:30|4141|4129|4141.3|4129.3|4141.3|4129.3|4140|4128|0
1615533640000|2021-03-12 07:20:40|4140.9|4128.9|4141.2|4129.2|4141.4|4129.4|4140.9|4128.9|0
1615533650000|2021-03-12 07:20:50|4141.4|4129.4|4140|4128|4141.4|4129.4|4139.6|4127.6|1
1615533660000|2021-03-12 07:21:00|4139.7|4127.7|4136.7|4124.7|4140|4128|4136.2|4124.2|3
1615533670000|2021-03-12 07:21:10|4136.4|4124.4|4134.6|4122.6|4137.2|4125.2|4134.6|4122.6|4
1615533680000|2021-03-12 07:21:20|4134.9|4122.9|4135.7|4123.7|4135.7|4123.7|4134.9|4122.9|0
1615533690000|2021-03-12 07:21:30|4136.5|4124.5|4137.6|4125.6|4137.6|4125.6|4136.5|4124.5|0
1615533700000|2021-03-12 07:21:40|4137.3|4125.3|4137.6|4125.6|4137.6|4125.6|4137.1|4125.1|0
1615533710000|2021-03-12 07:21:50|4136.4|4124.4|4135.9|4123.9|4136.8|4124.8|4134.6|4122.6|0
1615533720000|2021-03-12 07:22:00|4136.2|4124.2|4137.6|4125.6|4137.6|4125.6|4136.2|4124.2|1
1615533730000|2021-03-12 07:22:10|4137.3|4125.3|4137.1|4125.1|4137.3|4125.3|4137.1|4125.1|0
1615533740000|2021-03-12 07:22:20|4137|4125|4136.4|4124.4|4137.3|4125.3|4136.2|4124.2|0
1615533750000|2021-03-12 07:22:30|4137|4125|4137.8|4125.8|4137.8|4125.8|4136.9|4124.9|0
1615533760000|2021-03-12 07:22:40|4140.4|4124.4|4140.4|4124.4|4140.4|4124.4|4140.4|4124.4|1
1615533780000|2021-03-12 07:23:00|4137.6|4125.6|4137.6|4125.6|4137.6|4125.6|4137.6|4125.6|0
1615533800000|2021-03-12 07:23:20|4140.2|4124.2|4141.2|4125.2|4141.2|4127.2|4139.2|4124.2|2
1615533820000|2021-03-12 07:23:40|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1615533830000|2021-03-12 07:23:50|4138.1|4126.1|4140.4|4124.4|4140.9|4126.1|4138.1|4124.4|1
1615533840000|2021-03-12 07:24:00|4140.6|4124.6|4140.7|4124.7|4140.7|4124.7|4140.6|4124.6|0
1615533850000|2021-03-12 07:24:10|4141.2|4125.2|4139.4|4127.4|4141.8|4127.4|4139|4125.2|0
1615533860000|2021-03-12 07:24:20|4139.6|4127.6|4140.2|4128.2|4140.2|4128.2|4139.6|4127.6|0
1615533870000|2021-03-12 07:24:30|4143|4127|4143|4127|4143|4127|4143|4127|1
1615533890000|2021-03-12 07:24:50|4140.2|4128.2|4140.2|4128.2|4140.2|4128.2|4140.2|4128.2|0
1615533900000|2021-03-12 07:25:00|4140.8|4128.8|4143|4127|4143|4128.8|4140.8|4127|1
1615533910000|2021-03-12 07:25:10|4143.5|4127.5|4143.5|4127.5|4143.5|4127.5|4143.5|4127.5|0
1615533920000|2021-03-12 07:25:20|4143.8|4127.8|4142|4130|4144.8|4130|4142|4127.8|0
1615533930000|2021-03-12 07:25:30|4142.5|4130.5|4147.8|4135.8|4147.8|4135.8|4142.5|4130.5|0
1615533940000|2021-03-12 07:25:40|4148.3|4136.3|4153|4137|4155.6|4138.3|4148.3|4135.3|1
1615533950000|2021-03-12 07:25:50|4153.3|4137.3|4151.4|4135.4|4153.3|4137.3|4151.4|4135.4|0
1615533960000|2021-03-12 07:26:00|4149.2|4137.2|4149.2|4137.2|4151.9|4137.4|4149|4135.7|0
1615533970000|2021-03-12 07:26:10|4150|4138|4150.5|4138.5|4150.8|4138.8|4150|4138|0
1615533980000|2021-03-12 07:26:20|4153.3|4137.3|4153.4|4137.4|4154.4|4138.4|4153.1|4137.1|1
1615533990000|2021-03-12 07:26:30|4153.1|4137.1|4159.2|4139.2|4159.2|4140.4|4153.1|4136.6|0
1615534000000|2021-03-12 07:26:40|4159.8|4143.8|4155.7|4143.7|4159.8|4144.9|4155.7|4143.7|0
1615534010000|2021-03-12 07:26:50|4157.7|4141.7|4158|4142|4158|4142|4157.7|4141.7|1
1615534020000|2021-03-12 07:27:00|4157.8|4141.8|4159.2|4147.2|4159.2|4147.2|4156.4|4141.8|0
1615534030000|2021-03-12 07:27:10|4159.9|4147.9|4162.2|4150.2|4162.4|4150.4|4159.9|4147.9|0
1615534040000|2021-03-12 07:27:20|4162.4|4150.4|4163.2|4151.2|4164|4152|4162.4|4150.4|0
1615534050000|2021-03-12 07:27:30|4163.5|4151.5|4165.4|4153.4|4165.4|4153.4|4163.5|4151.5|11
1615534060000|2021-03-12 07:27:40|4165.2|4153.2|4164.9|4152.9|4165.2|4153.2|4164.9|4152.9|2
1615534070000|2021-03-12 07:27:50|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4164.1|4152.1|0
1615534080000|2021-03-12 07:28:00|4163.9|4151.9|4164.1|4152.1|4164.1|4152.1|4163.9|4151.9|1
1615534100000|2021-03-12 07:28:20|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|0
1615534120000|2021-03-12 07:28:40|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|1
1615534140000|2021-03-12 07:29:00|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|0
1615534150000|2021-03-12 07:29:10|4164.2|4152.2|4163.6|4151.6|4164.2|4152.2|4163.6|4151.6|0
1615534160000|2021-03-12 07:29:20|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|1
1615534170000|2021-03-12 07:29:30|4163|4151|4162.7|4150.7|4163|4151|4162.7|4150.7|0
1615534180000|2021-03-12 07:29:40|4162.5|4150.5|4161.6|4149.6|4162.5|4150.5|4160.7|4148.7|1
1615534200000|2021-03-12 07:30:00|4161.8|4149.8|4162.1|4150.1|4162.1|4150.1|4161.8|4149.8|2
1615534210000|2021-03-12 07:30:10|4163.2|4151.2|4163.9|4151.9|4163.9|4151.9|4162.8|4150.8|2
1615534220000|2021-03-12 07:30:20|4163.5|4151.5|4163.2|4151.2|4163.5|4151.5|4163.2|4151.2|0
1615534230000|2021-03-12 07:30:30|4164.1|4152.1|4166.2|4154.2|4166.5|4154.5|4164.1|4152.1|3
1615534240000|2021-03-12 07:30:40|4166.5|4154.5|4164.7|4152.7|4168.4|4156.4|4164.7|4152.7|0
1615534250000|2021-03-12 07:30:50|4164.2|4152.2|4164.5|4152.5|4164.5|4152.5|4164.2|4152.2|0
1615534260000|2021-03-12 07:31:00|4164.2|4152.2|4162.5|4150.5|4164.2|4152.2|4162.5|4150.5|1
1615534270000|2021-03-12 07:31:10|4163.3|4151.3|4164.3|4152.3|4164.3|4152.3|4163.3|4151.3|0
1615534280000|2021-03-12 07:31:20|4165.3|4153.3|4164.3|4152.3|4165.3|4153.3|4164.3|4152.3|0
1615534290000|2021-03-12 07:31:30|4164.8|4152.8|4164.8|4152.8|4164.8|4152.8|4164.8|4152.8|0
1615534300000|2021-03-12 07:31:40|4165|4153|4165|4153|4165|4153|4165|4153|1
1615534310000|2021-03-12 07:31:50|4165.3|4153.3|4167.3|4155.3|4167.3|4155.3|4165.3|4153.3|0
1615534320000|2021-03-12 07:32:00|4167.9|4155.9|4168.6|4156.6|4168.6|4156.6|4167.8|4155.8|0
1615534330000|2021-03-12 07:32:10|4168.1|4156.1|4167.5|4155.5|4168.1|4156.1|4167.5|4155.5|0
1615534340000|2021-03-12 07:32:20|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|1
1615534350000|2021-03-12 07:32:30|4168|4156|4166.1|4154.1|4168|4156|4166.1|4154.1|0
1615534360000|2021-03-12 07:32:40|4165.4|4153.4|4164.2|4152.2|4165.4|4153.4|4164.2|4152.2|2
1615534380000|2021-03-12 07:33:00|4164.5|4152.5|4163.7|4151.7|4164.5|4152.5|4163.7|4151.7|0
1615534390000|2021-03-12 07:33:10|4164.6|4152.6|4165.2|4153.2|4165.2|4153.2|4163.9|4151.9|0
1615534400000|2021-03-12 07:33:20|4165|4153|4167.2|4155.2|4167.7|4155.7|4164.8|4152.8|1
1615534420000|2021-03-12 07:33:40|4167.5|4155.5|4166.9|4154.9|4167.5|4155.5|4166.9|4154.9|0
1615534430000|2021-03-12 07:33:50|4166.7|4154.7|4167|4155|4167|4155|4165.6|4153.6|0
1615534440000|2021-03-12 07:34:00|||||||||1
1615534450000|2021-03-12 07:34:10|4166.8|4154.8|4166.3|4154.3|4166.8|4154.8|4166.3|4154.3|0
1615534460000|2021-03-12 07:34:20|4167.3|4155.3|4166.4|4154.4|4167.3|4155.3|4166.4|4154.4|0
1615534470000|2021-03-12 07:34:30|4166.1|4154.1|4164.4|4152.4|4166.1|4154.1|4164.4|4152.4|2
1615534480000|2021-03-12 07:34:40|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|1
1615534500000|2021-03-12 07:35:00|4164.3|4152.3|4164.1|4152.1|4164.3|4152.3|4164.1|4152.1|0
1615534510000|2021-03-12 07:35:10|4164.6|4152.6|4164.9|4152.9|4164.9|4152.9|4164.6|4152.6|1
1615534520000|2021-03-12 07:35:20|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|0
1615534540000|2021-03-12 07:35:40|4164.9|4152.9|4164.9|4152.9|4164.9|4152.9|4164.9|4152.9|0
1615534550000|2021-03-12 07:35:50|||||||||1
1615534560000|2021-03-12 07:36:00|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1615534570000|2021-03-12 07:36:10|4164.7|4152.7|4163.9|4151.9|4164.7|4152.7|4163.9|4151.9|0
1615534580000|2021-03-12 07:36:20|||||||||1
1615534590000|2021-03-12 07:36:30|4163.3|4151.3|4162.3|4150.3|4163.3|4151.3|4162.3|4150.3|0
1615534600000|2021-03-12 07:36:40|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|0
1615534610000|2021-03-12 07:36:50|4161.4|4149.4|4160.4|4148.4|4161.8|4149.8|4160.4|4148.4|1
1615534620000|2021-03-12 07:37:00|4160.1|4148.1|4159.1|4147.1|4160.1|4148.1|4158.2|4146.2|0
1615534630000|2021-03-12 07:37:10|4158.5|4146.5|4157.8|4145.8|4158.5|4146.5|4156.6|4144.6|0
1615534640000|2021-03-12 07:37:20|4158|4146|4158.4|4146.4|4158.4|4146.4|4157.3|4145.3|0
1615534650000|2021-03-12 07:37:30|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|1
1615534660000|2021-03-12 07:37:40|4158|4146|4158|4146|4158|4146|4158|4146|0
1615534670000|2021-03-12 07:37:50|4159.1|4147.1|4157.6|4145.6|4159.1|4147.1|4157.6|4145.6|0
1615534680000|2021-03-12 07:38:00|4157.4|4145.4|4156.9|4144.9|4157.4|4145.4|4156.9|4144.9|0
1615534690000|2021-03-12 07:38:10|4157.3|4145.3|4156.7|4144.7|4157.3|4145.3|4156.7|4144.7|1
1615534710000|2021-03-12 07:38:30|4156.5|4144.5|4155.4|4143.4|4156.7|4144.7|4154.9|4142.9|1
1615534720000|2021-03-12 07:38:40|4155.6|4143.6|4156.6|4144.6|4156.6|4144.6|4155.6|4143.6|0
1615534730000|2021-03-12 07:38:50|4156|4144|4156.3|4144.3|4156.6|4144.6|4156|4144|0
1615534740000|2021-03-12 07:39:00|4156.1|4144.1|4157.4|4145.4|4157.4|4145.4|4156.1|4144.1|0
1615534750000|2021-03-12 07:39:10|4157.2|4145.2|4157.6|4145.6|4157.6|4145.6|4157.2|4145.2|0
1615534760000|2021-03-12 07:39:20|||||||||1
1615534770000|2021-03-12 07:39:30|4157.9|4145.9|4157.9|4145.9|4157.9|4145.9|4157.9|4145.9|0
1615534780000|2021-03-12 07:39:40|4157.7|4145.7|4158.7|4146.7|4158.7|4146.7|4157.7|4145.7|0
1615534790000|2021-03-12 07:39:50|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|1
1615534800000|2021-03-12 07:40:00|4159.4|4147.4|4159.9|4147.9|4159.9|4147.9|4159.4|4147.4|0
1615534810000|2021-03-12 07:40:10|4160.2|4148.2|4160.4|4148.4|4160.4|4148.4|4160.2|4148.2|0
1615534820000|2021-03-12 07:40:20|4160.2|4148.2|4160.5|4148.5|4160.5|4148.5|4159.4|4147.4|0
1615534830000|2021-03-12 07:40:30|||||||||1
1615534840000|2021-03-12 07:40:40|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|0
1615534850000|2021-03-12 07:40:50|4159.7|4147.7|4160|4148|4160|4148|4159.7|4147.7|0
1615534860000|2021-03-12 07:41:00|4160.5|4148.5|4160.5|4148.5|4160.5|4148.5|4160.5|4148.5|1
1615534870000|2021-03-12 07:41:10|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|0
1615534880000|2021-03-12 07:41:20|4159.7|4147.7|4158.7|4146.7|4159.7|4147.7|4158.7|4146.7|0
1615534890000|2021-03-12 07:41:30|4158.2|4146.2|4157.6|4145.6|4158.2|4146.2|4157.4|4145.4|1
1615534920000|2021-03-12 07:42:00|4157.9|4145.9|4157.7|4145.7|4157.9|4145.9|4157.7|4145.7|0
1615534930000|2021-03-12 07:42:10|4158.4|4146.4|4158.7|4146.7|4158.7|4146.7|4158.4|4146.4|1
1615534940000|2021-03-12 07:42:20|4158.5|4146.5|4157.2|4145.2|4158.5|4146.5|4157.2|4145.2|1
1615534950000|2021-03-12 07:42:30|4156.7|4144.7|4154.4|4142.4|4156.7|4144.7|4154.4|4142.4|1
1615534960000|2021-03-12 07:42:40|4154.7|4142.7|4154.7|4142.7|4155.2|4143.2|4154.7|4142.7|0
1615534990000|2021-03-12 07:43:10|4154.4|4142.4|4153.7|4141.7|4154.4|4142.4|4153.2|4141.2|0
1615535000000|2021-03-12 07:43:20|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|1
1615535010000|2021-03-12 07:43:30|4154.5|4142.5|4156.3|4144.3|4156.3|4144.3|4154.5|4142.5|0
1615535020000|2021-03-12 07:43:40|4156|4144|4155.3|4143.3|4156|4144|4155.3|4143.3|2
1615535030000|2021-03-12 07:43:50|4155.5|4143.5|4156.5|4144.5|4156.5|4144.5|4155.5|4143.5|0
1615535040000|2021-03-12 07:44:00|4156.9|4144.9|4156.9|4144.9|4156.9|4144.9|4156.9|4144.9|1
1615535070000|2021-03-12 07:44:30|4157.1|4145.1|4157.4|4145.4|4157.4|4145.4|4157.1|4145.1|1
1615535080000|2021-03-12 07:44:40|4157.9|4145.9|4158.7|4146.7|4158.7|4146.7|4157.9|4145.9|0
1615535100000|2021-03-12 07:45:00|4158.9|4146.9|4159.7|4147.7|4159.7|4147.7|4158.9|4146.9|0
1615535110000|2021-03-12 07:45:10|||||||||1
1615535120000|2021-03-12 07:45:20|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1615535130000|2021-03-12 07:45:30|4160.4|4148.4|4160.7|4148.7|4161.2|4149.2|4160.4|4148.4|0
1615535140000|2021-03-12 07:45:40|4161.2|4149.2|4162.2|4150.2|4162.2|4150.2|4161.2|4149.2|1
1615535150000|2021-03-12 07:45:50|4162.4|4150.4|4165.8|4153.8|4165.8|4153.8|4162.4|4150.4|0
1615535160000|2021-03-12 07:46:00|4166.3|4154.3|4167.5|4155.5|4167.5|4155.5|4166.3|4154.3|0
1615535170000|2021-03-12 07:46:10|4166.8|4154.8|4166.3|4154.3|4167.1|4155.1|4165.8|4153.8|0
1615535180000|2021-03-12 07:46:20|||||||||1
1615535190000|2021-03-12 07:46:30|4167|4155|4167.4|4155.4|4168|4156|4167|4155|0
1615535200000|2021-03-12 07:46:40|4167|4155|4167|4155|4167|4155|4167|4155|0
1615535210000|2021-03-12 07:46:50|4167.4|4155.4|4166.8|4154.8|4167.4|4155.4|4166.8|4154.8|1
1615535220000|2021-03-12 07:47:00|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|0
1615535230000|2021-03-12 07:47:10|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|0
1615535240000|2021-03-12 07:47:20|4165.7|4153.7|4164.9|4152.9|4165.7|4153.7|4164.9|4152.9|0
1615535250000|2021-03-12 07:47:30|4164.7|4152.7|4165|4153|4165|4153|4164.7|4152.7|1
1615535260000|2021-03-12 07:47:40|4165.5|4153.5|4167.2|4155.2|4167.2|4155.2|4165.2|4153.2|0
1615535270000|2021-03-12 07:47:50|4166.8|4154.8|4167.8|4155.8|4167.8|4155.8|4166.8|4154.8|0
1615535280000|2021-03-12 07:48:00|4168|4156|4168|4156|4168|4156|4168|4156|1
1615535290000|2021-03-12 07:48:10|4167.5|4155.5|4166.9|4154.9|4167.5|4155.5|4166.9|4154.9|0
1615535300000|2021-03-12 07:48:20|4166.5|4154.5|4166|4154|4166.5|4154.5|4166|4154|0
1615535320000|2021-03-12 07:48:40|4165.5|4153.5|4164.6|4152.6|4165.5|4153.5|4164.6|4152.6|1
1615535330000|2021-03-12 07:48:50|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|0
1615535340000|2021-03-12 07:49:00|4164.1|4152.1|4164.5|4152.5|4164.5|4152.5|4163.7|4151.7|0
1615535350000|2021-03-12 07:49:10|4164.7|4152.7|4164.7|4152.7|4164.7|4152.7|4164.7|4152.7|1
1615535360000|2021-03-12 07:49:20|4165|4153|4165|4153|4165|4153|4165|4153|0
1615535370000|2021-03-12 07:49:30|4164.7|4152.7|4164.3|4152.3|4164.7|4152.7|4164.3|4152.3|0
1615535380000|2021-03-12 07:49:40|4164.8|4152.8|4165.1|4153.1|4165.1|4153.1|4164.8|4152.8|0
1615535390000|2021-03-12 07:49:50|4165.6|4153.6|4165.3|4153.3|4165.6|4153.6|4165.3|4153.3|1
1615535400000|2021-03-12 07:50:00|4165.6|4153.6|4166.4|4154.4|4166.4|4154.4|4165.3|4153.3|0
1615535410000|2021-03-12 07:50:10|4166.1|4154.1|4164.6|4152.6|4166.1|4154.1|4164.6|4152.6|0
1615535420000|2021-03-12 07:50:20|4164.3|4152.3|4164.3|4152.3|4164.5|4152.5|4164.3|4152.3|1
1615535440000|2021-03-12 07:50:40|4163|4151|4162.8|4150.8|4163|4151|4162.8|4150.8|0
1615535460000|2021-03-12 07:51:00|4162.6|4150.6|4162.8|4150.8|4162.8|4150.8|4162.6|4150.6|1
1615535470000|2021-03-12 07:51:10|4162.4|4150.4|4163.7|4151.7|4163.7|4151.7|4162.4|4150.4|0
1615535480000|2021-03-12 07:51:20|4164|4152|4164.2|4152.2|4164.2|4152.2|4164|4152|0
1615535490000|2021-03-12 07:51:30|||||||||1
1615535500000|2021-03-12 07:51:40|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|0
1615535510000|2021-03-12 07:51:50|4163.9|4151.9|4162|4150|4163.9|4151.9|4162|4150|0
1615535520000|2021-03-12 07:52:00|4161.7|4149.7|4158.9|4146.9|4161.7|4149.7|4158|4146|2
1615535530000|2021-03-12 07:52:10|4158.1|4146.1|4156.1|4144.1|4158.1|4146.1|4156.1|4144.1|0
1615535540000|2021-03-12 07:52:20|4156.7|4144.7|4157.2|4145.2|4157.2|4145.2|4156.7|4144.7|2
1615535550000|2021-03-12 07:52:30|4157.4|4145.4|4157.9|4145.9|4157.9|4145.9|4157.4|4145.4|0
1615535560000|2021-03-12 07:52:40|4157.7|4145.7|4157.2|4145.2|4157.7|4145.7|4157.2|4145.2|0
1615535570000|2021-03-12 07:52:50|4156.8|4144.8|4157.8|4145.8|4157.8|4145.8|4156.8|4144.8|0
1615535580000|2021-03-12 07:53:00|4158.2|4146.2|4158.9|4146.9|4158.9|4146.9|4158.2|4146.2|0
1615535600000|2021-03-12 07:53:20|4159.3|4147.3|4159.3|4147.3|4159.9|4147.9|4159.3|4147.3|1
1615535610000|2021-03-12 07:53:30|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|0
1615535620000|2021-03-12 07:53:40|4158.6|4146.6|4158.9|4146.9|4158.9|4146.9|4158.6|4146.6|0
1615535630000|2021-03-12 07:53:50|4159.1|4147.1|4159.3|4147.3|4159.3|4147.3|4158.8|4146.8|1
1615535640000|2021-03-12 07:54:00|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1615535650000|2021-03-12 07:54:10|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|0
1615535660000|2021-03-12 07:54:20|4159|4147|4158.7|4146.7|4159|4147|4158.7|4146.7|1
1615535670000|2021-03-12 07:54:30|4159.4|4147.4|4158.7|4146.7|4159.4|4147.4|4158.7|4146.7|0
1615535680000|2021-03-12 07:54:40|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|0
1615535690000|2021-03-12 07:54:50|4158.7|4146.7|4158.5|4146.5|4158.7|4146.7|4158.5|4146.5|0
1615535700000|2021-03-12 07:55:00|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|1
1615535710000|2021-03-12 07:55:10|4158.5|4146.5|4158.2|4146.2|4158.5|4146.5|4158.2|4146.2|0
1615535720000|2021-03-12 07:55:20|4158|4146|4158|4146|4158|4146|4158|4146|0
1615535740000|2021-03-12 07:55:40|||||||||1
1615535760000|2021-03-12 07:56:00|4158.2|4146.2|4155|4143|4158.2|4146.2|4155|4143|0
1615535770000|2021-03-12 07:56:10|||||||||1
1615535790000|2021-03-12 07:56:30|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|0
1615535810000|2021-03-12 07:56:50|||||||||1
1615535820000|2021-03-12 07:57:00|4154.4|4142.4|4154.9|4142.9|4154.9|4142.9|4154.4|4142.4|0
1615535830000|2021-03-12 07:57:10|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|0
1615535840000|2021-03-12 07:57:20|4154.9|4142.9|4154.9|4142.9|4154.9|4142.9|4154.9|4142.9|1
1615535850000|2021-03-12 07:57:30|4155.1|4143.1|4157.4|4145.4|4157.4|4145.4|4155.1|4143.1|0
1615535860000|2021-03-12 07:57:40|4157.2|4145.2|4155.9|4143.9|4157.2|4145.2|4155.7|4143.7|0
1615535870000|2021-03-12 07:57:50|4155.4|4143.4|4154.9|4142.9|4155.4|4143.4|4154.9|4142.9|0
1615535880000|2021-03-12 07:58:00|4155.2|4143.2|4154.4|4142.4|4155.4|4143.4|4154.4|4142.4|1
1615535890000|2021-03-12 07:58:10|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|0
1615535900000|2021-03-12 07:58:20|4154.8|4142.8|4154.8|4142.8|4155.1|4143.1|4154.8|4142.8|0
1615535910000|2021-03-12 07:58:30|4155.1|4143.1|4156.1|4144.1|4156.1|4144.1|4155.1|4143.1|4
1615535920000|2021-03-12 07:58:40|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|0
1615535930000|2021-03-12 07:58:50|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|4158.2|4146.2|0
1615535940000|2021-03-12 07:59:00|4158.4|4146.4|4158.7|4146.7|4158.7|4146.7|4158.4|4146.4|0
1615535950000|2021-03-12 07:59:10|||||||||1
1615535960000|2021-03-12 07:59:20|4158.4|4146.4|4157.9|4145.9|4158.4|4146.4|4157.9|4145.9|0
1615535970000|2021-03-12 07:59:30|4157.7|4145.7|4155.9|4143.9|4157.7|4145.7|4155.9|4143.9|0
1615535980000|2021-03-12 07:59:40|4156.3|4144.3|4157.7|4145.7|4157.7|4145.7|4155.9|4143.9|1
1615535990000|2021-03-12 07:59:50|4157.9|4145.9|4158.2|4146.2|4158.2|4146.2|4157.9|4145.9|0
1615536000000|2021-03-12 08:00:00|4158.4|4146.4|4159.2|4147.2|4159.2|4147.2|4157.8|4145.8|2
1615536010000|2021-03-12 08:00:10|4160.5|4148.5|4164.7|4152.7|4165.2|4153.2|4160.5|4148.5|1
1615536020000|2021-03-12 08:00:20|4164.9|4152.9|4164.9|4152.9|4165.4|4153.4|4164.1|4152.1|1
1615536030000|2021-03-12 08:00:30|4164.4|4152.4|4164.9|4152.9|4164.9|4152.9|4164.4|4152.4|0
1615536040000|2021-03-12 08:00:40|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|0
1615536050000|2021-03-12 08:00:50|4165.2|4153.2|4165.9|4153.9|4165.9|4153.9|4165.2|4153.2|1
1615536060000|2021-03-12 08:01:00|4165.4|4153.4|4166.6|4154.6|4166.6|4154.6|4165.4|4153.4|0
1615536080000|2021-03-12 08:01:20|4166.8|4154.8|4172.9|4160.9|4173.6|4161.6|4166.8|4154.8|4
1615536090000|2021-03-12 08:01:30|4173.4|4161.4|4173.1|4161.1|4173.9|4161.9|4173.1|4161.1|1
1615536100000|2021-03-12 08:01:40|4173.4|4161.4|4172.6|4160.6|4173.4|4161.4|4172.1|4160.1|0
1615536110000|2021-03-12 08:01:50|4172.4|4160.4|4172.1|4160.1|4172.4|4160.4|4171.3|4159.3|0
1615536120000|2021-03-12 08:02:00|4172.6|4160.6|4174.7|4162.7|4175.2|4163.2|4172.3|4160.3|6
1615536130000|2021-03-12 08:02:10|4175.3|4163.3|4175.2|4163.2|4176.3|4164.3|4175|4163|0
1615536140000|2021-03-12 08:02:20|4175.5|4163.5|4182.6|4170.6|4182.6|4170.6|4175.5|4163.5|3
1615536150000|2021-03-12 08:02:30|4182.3|4170.3|4182.1|4170.1|4182.3|4170.3|4182.1|4170.1|0
1615536160000|2021-03-12 08:02:40|4182.4|4170.4|4182.3|4170.3|4183.4|4171.4|4182.3|4170.3|2
1615536170000|2021-03-12 08:02:50|4182|4170|4184.1|4172.1|4184.1|4172.1|4182|4170|0
1615536180000|2021-03-12 08:03:00|4183.8|4171.8|4184.8|4172.8|4185.3|4173.3|4182.8|4170.8|2
1615536190000|2021-03-12 08:03:10|4185.7|4173.7|4185.8|4173.8|4185.8|4173.8|4184.9|4172.9|2
1615536210000|2021-03-12 08:03:30|4185.5|4173.5|4185.5|4173.5|4185.5|4173.5|4185.5|4173.5|0
1615536220000|2021-03-12 08:03:40|4185.2|4173.2|4184.2|4172.2|4185.2|4173.2|4184.2|4172.2|0
1615536230000|2021-03-12 08:03:50|4183.9|4171.9|4183.4|4171.4|4183.9|4171.9|4183.4|4171.4|1
1615536240000|2021-03-12 08:04:00|4182.9|4170.9|4182|4170|4182.9|4170.9|4182|4170|0
1615536250000|2021-03-12 08:04:10|4181.5|4169.5|4183.9|4171.9|4183.9|4171.9|4181.5|4169.5|1
1615536260000|2021-03-12 08:04:20|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|0
1615536270000|2021-03-12 08:04:30|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|0
1615536280000|2021-03-12 08:04:40|4183.4|4171.4|4182.9|4170.9|4183.4|4171.4|4182.9|4170.9|0
1615536290000|2021-03-12 08:04:50|4183.4|4171.4|4182.7|4170.7|4183.7|4171.7|4182.7|4170.7|0
1615536300000|2021-03-12 08:05:00|4182.4|4170.4|4182.2|4170.2|4182.4|4170.4|4181.7|4169.7|1
1615536320000|2021-03-12 08:05:20|4182|4170|4183|4171|4183|4171|4182|4170|0
1615536330000|2021-03-12 08:05:30|4182.7|4170.7|4182.9|4170.9|4182.9|4170.9|4182.7|4170.7|1
1615536340000|2021-03-12 08:05:40|4182.7|4170.7|4179.9|4167.9|4182.7|4170.7|4179.9|4167.9|0
1615536350000|2021-03-12 08:05:50|4179.7|4167.7|4176.7|4164.7|4179.7|4167.7|4176.7|4164.7|0
1615536360000|2021-03-12 08:06:00|4175.7|4163.7|4175.2|4163.2|4175.7|4163.7|4175.2|4163.2|1
1615536370000|2021-03-12 08:06:10|4174.7|4162.7|4176|4164|4176|4164|4174.4|4162.4|0
1615536380000|2021-03-12 08:06:20|4175.4|4163.4|4175.4|4163.4|4175.4|4163.4|4175.4|4163.4|0
1615536390000|2021-03-12 08:06:30|4175.2|4163.2|4176.5|4164.5|4176.5|4164.5|4174.7|4162.7|0
1615536400000|2021-03-12 08:06:40|4177|4165|4178.2|4166.2|4178.2|4166.2|4177|4165|1
1615536410000|2021-03-12 08:06:50|4177.9|4165.9|4177.6|4165.6|4178.2|4166.2|4177.6|4165.6|0
1615536420000|2021-03-12 08:07:00|4177.9|4165.9|4177.9|4165.9|4178.7|4166.7|4177.9|4165.9|0
1615536430000|2021-03-12 08:07:10|4177.4|4165.4|4177.1|4165.1|4177.4|4165.4|4177.1|4165.1|1
1615536440000|2021-03-12 08:07:20|4176.9|4164.9|4176.9|4164.9|4177.1|4165.1|4176.9|4164.9|0
1615536450000|2021-03-12 08:07:30|4176.4|4164.4|4174.4|4162.4|4176.4|4164.4|4174.4|4162.4|0
1615536460000|2021-03-12 08:07:40|4174.1|4162.1|4175.4|4163.4|4175.4|4163.4|4174.1|4162.1|0
1615536470000|2021-03-12 08:07:50|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|1
1615536480000|2021-03-12 08:08:00|4175.4|4163.4|4175.4|4163.4|4175.4|4163.4|4175.4|4163.4|0
1615536490000|2021-03-12 08:08:10|4175.7|4163.7|4175|4163|4175.7|4163.7|4175|4163|0
1615536500000|2021-03-12 08:08:20|4175.3|4163.3|4176.5|4164.5|4176.5|4164.5|4175.3|4163.3|0
1615536510000|2021-03-12 08:08:30|4177.7|4165.7|4178.5|4166.5|4179|4167|4177.7|4165.7|1
1615536520000|2021-03-12 08:08:40|4178.2|4166.2|4178.5|4166.5|4178.5|4166.5|4178.2|4166.2|0
1615536530000|2021-03-12 08:08:50|4178.3|4166.3|4178.8|4166.8|4178.8|4166.8|4178.3|4166.3|0
1615536540000|2021-03-12 08:09:00|4179|4167|4177.5|4165.5|4179|4167|4177.5|4165.5|1
1615536550000|2021-03-12 08:09:10|4177.8|4165.8|4178|4166|4178|4166|4177.8|4165.8|0
1615536560000|2021-03-12 08:09:20|4178.2|4166.2|4178.3|4166.3|4178.5|4166.5|4177.7|4165.7|0
1615536570000|2021-03-12 08:09:30|4178|4166|4176.5|4164.5|4178|4166|4176.5|4164.5|0
1615536580000|2021-03-12 08:09:40|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|1
1615536590000|2021-03-12 08:09:50|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615536600000|2021-03-12 08:10:00|4175|4163|4175.9|4163.9|4177.5|4165.5|4175|4163|1
1615536610000|2021-03-12 08:10:10|4175.7|4163.7|4176.7|4164.7|4176.7|4164.7|4175.7|4163.7|0
1615536620000|2021-03-12 08:10:20|4176.4|4164.4|4175.7|4163.7|4176.4|4164.4|4175.7|4163.7|0
1615536630000|2021-03-12 08:10:30|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615536640000|2021-03-12 08:10:40|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4
1615536650000|2021-03-12 08:10:50|4175.9|4163.9|4175.9|4163.9|4175.9|4163.9|4175.9|4163.9|2
1615536660000|2021-03-12 08:11:00|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1615536670000|2021-03-12 08:11:10|4174.9|4162.9|4174.4|4162.4|4174.9|4162.9|4174.4|4162.4|0
1615536680000|2021-03-12 08:11:20|||||||||1
1615536690000|2021-03-12 08:11:30|4174.1|4162.1|4172.8|4160.8|4174.1|4162.1|4172.8|4160.8|0
1615536700000|2021-03-12 08:11:40|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1615536710000|2021-03-12 08:11:50|4172.1|4160.1|4172.6|4160.6|4172.6|4160.6|4172.1|4160.1|0
1615536720000|2021-03-12 08:12:00|4172.4|4160.4|4172.1|4160.1|4172.4|4160.4|4172.1|4160.1|1
1615536740000|2021-03-12 08:12:20|4171.9|4159.9|4169.9|4157.9|4171.9|4159.9|4169.9|4157.9|0
1615536750000|2021-03-12 08:12:30|4168.8|4156.8|4166.5|4154.5|4168.8|4156.8|4166.5|4154.5|1
1615536760000|2021-03-12 08:12:40|4165.7|4153.7|4164.9|4152.9|4166|4154|4164.9|4152.9|0
1615536770000|2021-03-12 08:12:50|4166.3|4154.3|4165.9|4153.9|4166.3|4154.3|4165.9|4153.9|0
1615536780000|2021-03-12 08:13:00|4165.1|4153.1|4162.9|4150.9|4165.1|4153.1|4162.9|4150.9|0
1615536790000|2021-03-12 08:13:10|4163.2|4151.2|4163.6|4151.6|4164.2|4152.2|4162.9|4150.9|1
1615536800000|2021-03-12 08:13:20|4163.3|4151.3|4163|4151|4163.3|4151.3|4162.7|4150.7|0
1615536810000|2021-03-12 08:13:30|4162.6|4150.6|4163.4|4151.4|4163.4|4151.4|4162.6|4150.6|0
1615536820000|2021-03-12 08:13:40|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|4162.6|4150.6|1
1615536830000|2021-03-12 08:13:50|4162.1|4150.1|4161.9|4149.9|4162.1|4150.1|4161.9|4149.9|0
1615536840000|2021-03-12 08:14:00|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|0
1615536860000|2021-03-12 08:14:20|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|4162.7|4150.7|1
1615536880000|2021-03-12 08:14:40|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|0
1615536890000|2021-03-12 08:14:50|4162.7|4150.7|4163.7|4151.7|4163.7|4151.7|4162.7|4150.7|1
1615536900000|2021-03-12 08:15:00|4164.3|4152.3|4165.7|4153.7|4165.7|4153.7|4164.3|4152.3|0
1615536910000|2021-03-12 08:15:10|4166.4|4154.4|4166.2|4154.2|4166.4|4154.4|4166|4154|0
1615536920000|2021-03-12 08:15:20|4166.7|4154.7|4168.8|4156.8|4168.8|4156.8|4166.7|4154.7|0
1615536930000|2021-03-12 08:15:30|4169|4157|4168.4|4156.4|4169.8|4157.8|4168.4|4156.4|1
1615536940000|2021-03-12 08:15:40|4166.3|4154.3|4164.9|4152.9|4166.3|4154.3|4164.9|4152.9|0
1615536950000|2021-03-12 08:15:50|4164.7|4152.7|4164.7|4152.7|4164.7|4152.7|4164.7|4152.7|0
1615536960000|2021-03-12 08:16:00|4164.5|4152.5|4163.9|4151.9|4164.5|4152.5|4163.9|4151.9|1
1615536970000|2021-03-12 08:16:10|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|0
1615536980000|2021-03-12 08:16:20|4165.6|4153.6|4168|4156|4168|4156|4165.6|4153.6|0
1615536990000|2021-03-12 08:16:30|4168.3|4156.3|4168.5|4156.5|4168.5|4156.5|4168|4156|0
1615537000000|2021-03-12 08:16:40|4168.7|4156.7|4168.7|4156.7|4168.7|4156.7|4168.7|4156.7|1
1615537010000|2021-03-12 08:16:50|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|0
1615537020000|2021-03-12 08:17:00|4167.7|4155.7|4168.2|4156.2|4168.2|4156.2|4167.7|4155.7|0
1615537030000|2021-03-12 08:17:10|4169|4157|4169.2|4157.2|4169.5|4157.5|4168.9|4156.9|1
1615537040000|2021-03-12 08:17:20|4169.5|4157.5|4170|4158|4170|4158|4169.5|4157.5|0
1615537050000|2021-03-12 08:17:30|4169.8|4157.8|4172.1|4160.1|4172.1|4160.1|4169.8|4157.8|4
1615537060000|2021-03-12 08:17:40|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|1
1615537070000|2021-03-12 08:17:50|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|1
1615537080000|2021-03-12 08:18:00|4172.5|4160.5|4172.7|4160.7|4172.7|4160.7|4172.5|4160.5|0
1615537090000|2021-03-12 08:18:10|4172.5|4160.5|4173.5|4161.5|4173.5|4161.5|4172.5|4160.5|0
1615537100000|2021-03-12 08:18:20|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|1
1615537110000|2021-03-12 08:18:30|4174|4162|4176|4164|4176.3|4164.3|4173.8|4161.8|0
1615537120000|2021-03-12 08:18:40|4175.5|4163.5|4174.4|4162.4|4175.5|4163.5|4174.4|4162.4|0
1615537130000|2021-03-12 08:18:50|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|0
1615537140000|2021-03-12 08:19:00|4172.3|4160.3|4171.6|4159.6|4172.5|4160.5|4171.6|4159.6|4
1615537150000|2021-03-12 08:19:10|4171.1|4159.1|4171.8|4159.8|4171.8|4159.8|4170.5|4158.5|0
1615537160000|2021-03-12 08:19:20|4171.5|4159.5|4170.5|4158.5|4171.5|4159.5|4170.5|4158.5|0
1615537170000|2021-03-12 08:19:30|4170.3|4158.3|4172.7|4160.7|4172.7|4160.7|4170|4158|1
1615537180000|2021-03-12 08:19:40|4173.5|4161.5|4175.2|4163.2|4175.2|4163.2|4173.5|4161.5|1
1615537200000|2021-03-12 08:20:00|4175|4163|4175.9|4163.9|4175.9|4163.9|4175|4163|0
1615537210000|2021-03-12 08:20:10|4175.7|4163.7|4175.3|4163.3|4176.1|4164.1|4175.3|4163.3|1
1615537220000|2021-03-12 08:20:20|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1615537230000|2021-03-12 08:20:30|4175.9|4163.9|4175.9|4163.9|4175.9|4163.9|4175.9|4163.9|0
1615537240000|2021-03-12 08:20:40|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|1
1615537250000|2021-03-12 08:20:50|4175.3|4163.3|4174.5|4162.5|4175.3|4163.3|4174.5|4162.5|0
1615537260000|2021-03-12 08:21:00|4174.3|4162.3|4173.8|4161.8|4174.3|4162.3|4173.8|4161.8|0
1615537280000|2021-03-12 08:21:20|4174.1|4162.1|4174.4|4162.4|4174.4|4162.4|4174.1|4162.1|1
1615537290000|2021-03-12 08:21:30|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|0
1615537310000|2021-03-12 08:21:50|||||||||1
1615537320000|2021-03-12 08:22:00|4173.8|4161.8|4173.6|4161.6|4173.8|4161.8|4173.6|4161.6|0
1615537330000|2021-03-12 08:22:10|4173.1|4161.1|4171.9|4159.9|4173.1|4161.1|4171.9|4159.9|0
1615537340000|2021-03-12 08:22:20|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|0
1615537350000|2021-03-12 08:22:30|4171|4159|4168.5|4156.5|4171|4159|4168.5|4156.5|1
1615537360000|2021-03-12 08:22:40|4168|4156|4167.5|4155.5|4168|4156|4167.5|4155.5|0
1615537370000|2021-03-12 08:22:50|4167.4|4155.4|4166.9|4154.9|4167.4|4155.4|4166.9|4154.9|0
1615537380000|2021-03-12 08:23:00|4167.3|4155.3|4168.4|4156.4|4168.4|4156.4|4167.3|4155.3|1
1615537390000|2021-03-12 08:23:10|4167.3|4155.3|4168.1|4156.1|4168.7|4156.7|4167.1|4155.1|0
1615537400000|2021-03-12 08:23:20|4168.4|4156.4|4168|4156|4168.4|4156.4|4168|4156|0
1615537410000|2021-03-12 08:23:30|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|0
1615537420000|2021-03-12 08:23:40|4167.2|4155.2|4167.4|4155.4|4167.7|4155.7|4166.9|4154.9|1
1615537430000|2021-03-12 08:23:50|4167.7|4155.7|4167.1|4155.1|4167.7|4155.7|4167.1|4155.1|0
1615537440000|2021-03-12 08:24:00|4167.4|4155.4|4167.5|4155.5|4167.5|4155.5|4167|4155|1
1615537450000|2021-03-12 08:24:10|||||||||1
1615537460000|2021-03-12 08:24:20|4168|4156|4168|4156|4168|4156|4168|4156|0
1615537470000|2021-03-12 08:24:30|4166.9|4154.9|4166.7|4154.7|4166.9|4154.9|4166.7|4154.7|0
1615537480000|2021-03-12 08:24:40|4166.9|4154.9|4168|4156|4168|4156|4166.9|4154.9|0
1615537490000|2021-03-12 08:24:50|||||||||1
1615537510000|2021-03-12 08:25:10|4167.8|4155.8|4168|4156|4168|4156|4167.8|4155.8|0
1615537520000|2021-03-12 08:25:20|||||||||2
1615537530000|2021-03-12 08:25:30|||||||||1
1615537540000|2021-03-12 08:25:40|4168.5|4156.5|4169.8|4157.8|4169.8|4157.8|4168.5|4156.5|0
1615537550000|2021-03-12 08:25:50|4170|4158|4170|4158|4170|4158|4170|4158|0
1615537560000|2021-03-12 08:26:00|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|1
1615537570000|2021-03-12 08:26:10|4170.5|4158.5|4170|4158|4170.5|4158.5|4170|4158|0
1615537580000|2021-03-12 08:26:20|4169.5|4157.5|4168.8|4156.8|4169.5|4157.5|4168|4156|0
1615537590000|2021-03-12 08:26:30|||||||||1
1615537600000|2021-03-12 08:26:40|4168.5|4156.5|4167.9|4155.9|4168.5|4156.5|4167.9|4155.9|0
1615537610000|2021-03-12 08:26:50|4168.5|4156.5|4168.8|4156.8|4168.8|4156.8|4167.9|4155.9|0
1615537630000|2021-03-12 08:27:10|||||||||1
1615537640000|2021-03-12 08:27:20|4168.5|4156.5|4168.5|4156.5|4168.5|4156.5|4168.5|4156.5|0
1615537660000|2021-03-12 08:27:40|||||||||1
1615537670000|2021-03-12 08:27:50|4169|4157|4169.5|4157.5|4169.5|4157.5|4169|4157|0
1615537680000|2021-03-12 08:28:00|4169.8|4157.8|4173.6|4161.6|4173.6|4161.6|4169.8|4157.8|5
1615537690000|2021-03-12 08:28:10|4174|4162|4174.3|4162.3|4174.3|4162.3|4174|4162|0
1615537700000|2021-03-12 08:28:20|||||||||1
1615537710000|2021-03-12 08:28:30|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|1
1615537720000|2021-03-12 08:28:40|4175.5|4163.5|4175.7|4163.7|4175.7|4163.7|4175|4163|0
1615537730000|2021-03-12 08:28:50|4175.3|4163.3|4174.5|4162.5|4175.3|4163.3|4174.5|4162.5|1
1615537740000|2021-03-12 08:29:00|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|1
1615537750000|2021-03-12 08:29:10|4174.5|4162.5|4175.5|4163.5|4175.5|4163.5|4174.5|4162.5|1
1615537760000|2021-03-12 08:29:20|4175.7|4163.7|4174.4|4162.4|4175.7|4163.7|4174.4|4162.4|0
1615537770000|2021-03-12 08:29:30|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|0
1615537780000|2021-03-12 08:29:40|4174.4|4162.4|4174.4|4162.4|4174.7|4162.7|4174.4|4162.4|0
1615537790000|2021-03-12 08:29:50|4175.5|4163.5|4175.4|4163.4|4176.1|4164.1|4174.7|4162.7|5
1615537800000|2021-03-12 08:30:00|4175.7|4163.7|4178.2|4166.2|4178.2|4166.2|4175.7|4163.7|2
1615537810000|2021-03-12 08:30:10|4179.2|4167.2|4179.7|4167.7|4179.7|4167.7|4179.2|4167.2|0
1615537820000|2021-03-12 08:30:20|4180|4168|4179.2|4167.2|4180|4168|4179.2|4167.2|0
1615537830000|2021-03-12 08:30:30|4178.5|4166.5|4178|4166|4178.8|4166.8|4178|4166|0
1615537840000|2021-03-12 08:30:40|4177.2|4165.2|4175.7|4163.7|4177.2|4165.2|4175.7|4163.7|1
1615537850000|2021-03-12 08:30:50|4176|4164|4175.4|4163.4|4176|4164|4175.4|4163.4|0
1615537860000|2021-03-12 08:31:00|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615537870000|2021-03-12 08:31:10|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|1
1615537880000|2021-03-12 08:31:20|4175.3|4163.3|4176.3|4164.3|4176.3|4164.3|4175.3|4163.3|0
1615537890000|2021-03-12 08:31:30|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|2
1615537900000|2021-03-12 08:31:40|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|1
1615537910000|2021-03-12 08:31:50|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|1
1615537930000|2021-03-12 08:32:10|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|4176.3|4164.3|0
1615537940000|2021-03-12 08:32:20|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|1
1615537950000|2021-03-12 08:32:30|4176.3|4164.3|4178.3|4166.3|4178.3|4166.3|4176.3|4164.3|2
1615537960000|2021-03-12 08:32:40|4178.1|4166.1|4177.8|4165.8|4178.1|4166.1|4177.8|4165.8|1
1615537970000|2021-03-12 08:32:50|4178.3|4166.3|4178.1|4166.1|4178.3|4166.3|4178.1|4166.1|1
1615537980000|2021-03-12 08:33:00|4178.4|4166.4|4178.4|4166.4|4178.4|4166.4|4178.4|4166.4|1
1615538010000|2021-03-12 08:33:30|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|1
1615538020000|2021-03-12 08:33:40|4179.4|4167.4|4176.3|4164.3|4179.4|4167.4|4176.3|4164.3|1
1615538030000|2021-03-12 08:33:50|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1615538040000|2021-03-12 08:34:00|4175.9|4163.9|4176.1|4164.1|4176.1|4164.1|4175.9|4163.9|0
1615538050000|2021-03-12 08:34:10|4176.4|4164.4|4176.8|4164.8|4176.8|4164.8|4176.4|4164.4|1
1615538070000|2021-03-12 08:34:30|4176.4|4164.4|4175.6|4163.6|4176.4|4164.4|4175.6|4163.6|0
1615538080000|2021-03-12 08:34:40|4175|4163|4175|4163|4175|4163|4175|4163|1
1615538090000|2021-03-12 08:34:50|4174.7|4162.7|4174.5|4162.5|4175|4163|4174.5|4162.5|0
1615538100000|2021-03-12 08:35:00|4174|4162|4173.8|4161.8|4174|4162|4173.8|4161.8|0
1615538110000|2021-03-12 08:35:10|4173.6|4161.6|4172.2|4160.2|4173.6|4161.6|4171.2|4159.2|1
1615538120000|2021-03-12 08:35:20|4171.2|4159.2|4169|4157|4171.2|4159.2|4169|4157|1
1615538140000|2021-03-12 08:35:40|4168.8|4156.8|4169.3|4157.3|4169.3|4157.3|4168.8|4156.8|0
1615538150000|2021-03-12 08:35:50|4169.7|4157.7|4168.7|4156.7|4169.7|4157.7|4168.7|4156.7|1
1615538160000|2021-03-12 08:36:00|4168.4|4156.4|4170|4158|4170|4158|4168.1|4156.1|0
1615538170000|2021-03-12 08:36:10|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|0
1615538180000|2021-03-12 08:36:20|4171.4|4159.4|4171.4|4159.4|4171.4|4159.4|4171.4|4159.4|0
1615538190000|2021-03-12 08:36:30|4170.9|4158.9|4170.1|4158.1|4170.9|4158.9|4170.1|4158.1|1
1615538210000|2021-03-12 08:36:50|4169.9|4157.9|4169.2|4157.2|4169.9|4157.9|4169.2|4157.2|0
1615538220000|2021-03-12 08:37:00|4168.7|4156.7|4168.4|4156.4|4168.7|4156.7|4168.4|4156.4|1
1615538240000|2021-03-12 08:37:20|4168.6|4156.6|4168.7|4156.7|4168.9|4156.9|4168.6|4156.6|0
1615538260000|2021-03-12 08:37:40|4169.2|4157.2|4170.3|4158.3|4170.3|4158.3|4169.2|4157.2|1
1615538270000|2021-03-12 08:37:50|4170|4158|4170|4158|4170|4158|4170|4158|0
1615538280000|2021-03-12 08:38:00|4169.8|4157.8|4169.5|4157.5|4169.8|4157.8|4169.5|4157.5|0
1615538290000|2021-03-12 08:38:10|4169.8|4157.8|4169.5|4157.5|4169.8|4157.8|4169.5|4157.5|1
1615538300000|2021-03-12 08:38:20|4169.2|4157.2|4168.4|4156.4|4169.2|4157.2|4168.4|4156.4|0
1615538310000|2021-03-12 08:38:30|4167.9|4155.9|4167.6|4155.6|4168.2|4156.2|4167.6|4155.6|5
1615538340000|2021-03-12 08:39:00|4168.2|4156.2|4168.4|4156.4|4168.4|4156.4|4168.2|4156.2|0
1615538350000|2021-03-12 08:39:10|4168.8|4156.8|4169.4|4157.4|4169.4|4157.4|4168.8|4156.8|0
1615538360000|2021-03-12 08:39:20|||||||||1
1615538370000|2021-03-12 08:39:30|4168.9|4156.9|4168.4|4156.4|4168.9|4156.9|4168.4|4156.4|0
1615538380000|2021-03-12 08:39:40|4168.1|4156.1|4167.6|4155.6|4168.1|4156.1|4167.6|4155.6|0
1615538400000|2021-03-12 08:40:00|4166.4|4154.4|4166.4|4154.4|4166.6|4154.6|4166.4|4154.4|5
1615538410000|2021-03-12 08:40:10|4166.6|4154.6|4167.2|4155.2|4167.2|4155.2|4166.6|4154.6|0
1615538420000|2021-03-12 08:40:20|4167|4155|4167|4155|4167|4155|4167|4155|0
1615538430000|2021-03-12 08:40:30|4166.2|4154.2|4166.2|4154.2|4166.2|4154.2|4166|4154|1
1615538440000|2021-03-12 08:40:40|4166.4|4154.4|4167.2|4155.2|4167.2|4155.2|4166.4|4154.4|0
1615538450000|2021-03-12 08:40:50|4166.9|4154.9|4166.7|4154.7|4167.2|4155.2|4166.7|4154.7|0
1615538460000|2021-03-12 08:41:00|4167|4155|4166.7|4154.7|4167|4155|4166.7|4154.7|0
1615538470000|2021-03-12 08:41:10|4167|4155|4165.4|4153.4|4167|4155|4165.4|4153.4|1
1615538480000|2021-03-12 08:41:20|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|0
1615538490000|2021-03-12 08:41:30|4165.1|4153.1|4164.6|4152.6|4165.1|4153.1|4164.6|4152.6|0
1615538500000|2021-03-12 08:41:40|4164.8|4152.8|4165.1|4153.1|4165.4|4153.4|4164.8|4152.8|1
1615538510000|2021-03-12 08:41:50|4165.4|4153.4|4165.2|4153.2|4165.4|4153.4|4165.2|4153.2|0
1615538520000|2021-03-12 08:42:00|||||||||1
1615538540000|2021-03-12 08:42:20|4165.1|4153.1|4165.2|4153.2|4165.2|4153.2|4164.9|4152.9|2
1615538550000|2021-03-12 08:42:30|4166.1|4154.1|4166.6|4154.6|4166.6|4154.6|4166.1|4154.1|2
1615538560000|2021-03-12 08:42:40|4166.3|4154.3|4165.8|4153.8|4166.3|4154.3|4165.5|4153.5|0
1615538580000|2021-03-12 08:43:00|4165.2|4153.2|4165.2|4153.2|4165.2|4153.2|4165.2|4153.2|0
1615538590000|2021-03-12 08:43:10|4164.8|4152.8|4163.6|4151.6|4164.8|4152.8|4163.6|4151.6|7
1615538600000|2021-03-12 08:43:20|4163.1|4151.1|4164.1|4152.1|4164.1|4152.1|4163|4151|0
1615538610000|2021-03-12 08:43:30|4163.9|4151.9|4164.4|4152.4|4164.6|4152.6|4163.6|4151.6|0
1615538620000|2021-03-12 08:43:40|4164.1|4152.1|4164.9|4152.9|4164.9|4152.9|4164.1|4152.1|0
1615538630000|2021-03-12 08:43:50|4165.6|4153.6|4166|4154|4166|4154|4165.2|4153.2|1
1615538640000|2021-03-12 08:44:00|4166.5|4154.5|4168.6|4156.6|4168.6|4156.6|4166.5|4154.5|0
1615538650000|2021-03-12 08:44:10|4169.1|4157.1|4169.4|4157.4|4170|4158|4169.1|4157.1|0
1615538660000|2021-03-12 08:44:20|4170|4158|4170.1|4158.1|4170.6|4158.6|4169.8|4157.8|0
1615538670000|2021-03-12 08:44:30|4169.8|4157.8|4169.8|4157.8|4170.3|4158.3|4169.8|4157.8|0
1615538680000|2021-03-12 08:44:40|4170|4158|4168.6|4156.6|4170|4158|4168.6|4156.6|2
1615538690000|2021-03-12 08:44:50|4168.3|4156.3|4168.3|4156.3|4168.3|4156.3|4168.3|4156.3|0
1615538700000|2021-03-12 08:45:00|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|2
1615538710000|2021-03-12 08:45:10|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|1
1615538720000|2021-03-12 08:45:20|4169.3|4157.3|4169|4157|4169.3|4157.3|4169|4157|0
1615538730000|2021-03-12 08:45:30|4169.1|4157.1|4169.4|4157.4|4169.4|4157.4|4169.1|4157.1|0
1615538750000|2021-03-12 08:45:50|4169.6|4157.6|4170.1|4158.1|4170.1|4158.1|4169.6|4157.6|1
1615538760000|2021-03-12 08:46:00|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4168.8|4156.8|0
1615538770000|2021-03-12 08:46:10|4169.4|4157.4|4169.4|4157.4|4169.9|4157.9|4169.4|4157.4|0
1615538780000|2021-03-12 08:46:20|4169.2|4157.2|4169.6|4157.6|4169.6|4157.6|4168.9|4156.9|2
1615538790000|2021-03-12 08:46:30|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1615538800000|2021-03-12 08:46:40|4168.9|4156.9|4168.6|4156.6|4168.9|4156.9|4168.6|4156.6|0
1615538810000|2021-03-12 08:46:50|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1615538820000|2021-03-12 08:47:00|4169.6|4157.6|4169.2|4157.2|4169.6|4157.6|4169.2|4157.2|1
1615538830000|2021-03-12 08:47:10|4168.4|4156.4|4168.2|4156.2|4168.4|4156.4|4168.2|4156.2|0
1615538850000|2021-03-12 08:47:30|||||||||1
1615538870000|2021-03-12 08:47:50|4168.4|4156.4|4168.4|4156.4|4168.4|4156.4|4168.4|4156.4|0
1615538880000|2021-03-12 08:48:00|4168.6|4156.6|4170.1|4158.1|4170.6|4158.6|4168.6|4156.6|1
1615538890000|2021-03-12 08:48:10|||||||||1
1615538900000|2021-03-12 08:48:20|4172.4|4160.4|4172.4|4160.4|4172.4|4160.4|4172.4|4160.4|1
1615538910000|2021-03-12 08:48:30|4172.6|4160.6|4173.1|4161.1|4173.4|4161.4|4172.6|4160.6|0
1615538920000|2021-03-12 08:48:40|4172.9|4160.9|4171.4|4159.4|4172.9|4160.9|4171.4|4159.4|1
1615538930000|2021-03-12 08:48:50|4172.2|4160.2|4173.4|4161.4|4173.4|4161.4|4172.2|4160.2|1
1615538940000|2021-03-12 08:49:00|4173.6|4161.6|4172.6|4160.6|4173.9|4161.9|4172.5|4160.5|0
1615538950000|2021-03-12 08:49:10|4172.4|4160.4|4171.6|4159.6|4172.4|4160.4|4171.6|4159.6|0
1615538960000|2021-03-12 08:49:20|4171.2|4159.2|4171.6|4159.6|4171.6|4159.6|4171.2|4159.2|2
1615538970000|2021-03-12 08:49:30|4171.2|4159.2|4171.6|4159.6|4171.6|4159.6|4171.2|4159.2|0
1615538980000|2021-03-12 08:49:40|4171.2|4159.2|4171.2|4159.2|4171.4|4159.4|4171.2|4159.2|0
1615538990000|2021-03-12 08:49:50|4171.4|4159.4|4171.9|4159.9|4171.9|4159.9|4171.4|4159.4|2
1615539000000|2021-03-12 08:50:00|4171.7|4159.7|4171.2|4159.2|4171.7|4159.7|4171.2|4159.2|0
1615539010000|2021-03-12 08:50:10|4169.8|4157.8|4169|4157|4169.8|4157.8|4169|4157|2
1615539030000|2021-03-12 08:50:30|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|0
1615539050000|2021-03-12 08:50:50|4169.9|4157.9|4170.1|4158.1|4170.1|4158.1|4169.9|4157.9|0
1615539060000|2021-03-12 08:51:00|||||||||1
1615539070000|2021-03-12 08:51:10|4170.4|4158.4|4170.4|4158.4|4170.4|4158.4|4170.4|4158.4|0
1615539080000|2021-03-12 08:51:20|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|0
1615539090000|2021-03-12 08:51:30|4171|4159|4170.7|4158.7|4171|4159|4170.7|4158.7|0
1615539100000|2021-03-12 08:51:40|4171|4159|4171|4159|4171|4159|4171|4159|1
1615539110000|2021-03-12 08:51:50|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1615539120000|2021-03-12 08:52:00|4171.7|4159.7|4171.3|4159.3|4171.7|4159.7|4171.3|4159.3|0
1615539130000|2021-03-12 08:52:10|4171.5|4159.5|4172.2|4160.2|4172.2|4160.2|4171.5|4159.5|1
1615539150000|2021-03-12 08:52:30|4172|4160|4172|4160|4172|4160|4172|4160|0
1615539160000|2021-03-12 08:52:40|4172.2|4160.2|4172.8|4160.8|4172.8|4160.8|4172.2|4160.2|0
1615539170000|2021-03-12 08:52:50|4173|4161|4175|4163|4175|4163|4173|4161|1
1615539180000|2021-03-12 08:53:00|4174.5|4162.5|4174.5|4162.5|4174.8|4162.8|4174|4162|0
1615539190000|2021-03-12 08:53:10|4174|4162|4174.2|4162.2|4174.5|4162.5|4174|4162|0
1615539200000|2021-03-12 08:53:20|4174|4162|4174|4162|4174|4162|4174|4162|1
1615539210000|2021-03-12 08:53:30|4173.5|4161.5|4172.5|4160.5|4173.5|4161.5|4172.5|4160.5|0
1615539220000|2021-03-12 08:53:40|4172.3|4160.3|4172.3|4160.3|4172.3|4160.3|4172.3|4160.3|0
1615539230000|2021-03-12 08:53:50|4172|4160|4172.8|4160.8|4172.8|4160.8|4172|4160|1
1615539240000|2021-03-12 08:54:00|4173.8|4161.8|4173.3|4161.3|4173.8|4161.8|4173.3|4161.3|1
1615539250000|2021-03-12 08:54:10|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|0
1615539270000|2021-03-12 08:54:30|4174.1|4162.1|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|1
1615539290000|2021-03-12 08:54:50|4175|4163|4175.6|4163.6|4175.6|4163.6|4175|4163|0
1615539300000|2021-03-12 08:55:00|4176|4164|4175.5|4163.5|4176|4164|4175.5|4163.5|3
1615539320000|2021-03-12 08:55:20|4175.3|4163.3|4175.5|4163.5|4175.5|4163.5|4175|4163|0
1615539330000|2021-03-12 08:55:30|4175|4163|4175.5|4163.5|4175.5|4163.5|4175|4163|0
1615539340000|2021-03-12 08:55:40|4175.3|4163.3|4175|4163|4175.3|4163.3|4175|4163|1
1615539360000|2021-03-12 08:56:00|4176|4164|4176.2|4164.2|4176.2|4164.2|4176|4164|2
1615539370000|2021-03-12 08:56:10|4175.7|4163.7|4175.2|4163.2|4175.7|4163.7|4175.2|4163.2|0
1615539380000|2021-03-12 08:56:20|4175.4|4163.4|4174.6|4162.6|4175.4|4163.4|4174.6|4162.6|0
1615539390000|2021-03-12 08:56:30|4174.9|4162.9|4174.6|4162.6|4174.9|4162.9|4174.6|4162.6|0
1615539400000|2021-03-12 08:56:40|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|0
1615539410000|2021-03-12 08:56:50|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|1
1615539420000|2021-03-12 08:57:00|4173.8|4161.8|4173.4|4161.4|4173.8|4161.8|4173.4|4161.4|0
1615539430000|2021-03-12 08:57:10|4173.2|4161.2|4173|4161|4173.2|4161.2|4173|4161|0
1615539450000|2021-03-12 08:57:30|||||||||1
1615539470000|2021-03-12 08:57:50|4172.8|4160.8|4172.8|4160.8|4173.1|4161.1|4172.6|4160.6|1
1615539500000|2021-03-12 08:58:20|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1615539520000|2021-03-12 08:58:40|||||||||1
1615539550000|2021-03-12 08:59:10|||||||||1
1615539560000|2021-03-12 08:59:20|4171.8|4159.8|4169.5|4157.5|4171.8|4159.8|4169.5|4157.5|0
1615539570000|2021-03-12 08:59:30|4169|4157|4168|4156|4169|4157|4168|4156|1
1615539580000|2021-03-12 08:59:40|4167.8|4155.8|4166.5|4154.5|4167.8|4155.8|4166.5|4154.5|0
1615539590000|2021-03-12 08:59:50|4166|4154|4165.7|4153.7|4166|4154|4165.7|4153.7|0
1615539600000|2021-03-12 09:00:00|4165.5|4153.5|4165.4|4153.4|4166.6|4154.6|4164.8|4152.8|4
1615539610000|2021-03-12 09:00:10|4165.6|4153.6|4164.8|4152.8|4165.9|4153.9|4164.8|4152.8|1
1615539620000|2021-03-12 09:00:20|4164.3|4152.3|4163.7|4151.7|4164.3|4152.3|4163.7|4151.7|5
1615539640000|2021-03-12 09:00:40|4163.4|4151.4|4163.9|4151.9|4163.9|4151.9|4163.4|4151.4|3
1615539650000|2021-03-12 09:00:50|4163.4|4151.4|4160.1|4148.1|4163.4|4151.4|4160.1|4148.1|5
1615539660000|2021-03-12 09:01:00|4159.8|4147.8|4158.7|4146.7|4159.8|4147.8|4158.4|4146.4|3
1615539670000|2021-03-12 09:01:10|4158.4|4146.4|4158.7|4146.7|4158.7|4146.7|4158.4|4146.4|0
1615539680000|2021-03-12 09:01:20|4158.4|4146.4|4157.1|4145.1|4158.4|4146.4|4157.1|4145.1|5
1615539690000|2021-03-12 09:01:30|4156.4|4144.4|4155.6|4143.6|4156.4|4144.4|4155.6|4143.6|2
1615539700000|2021-03-12 09:01:40|4156.1|4144.1|4156.6|4144.6|4156.6|4144.6|4155.6|4143.6|0
1615539710000|2021-03-12 09:01:50|4156.4|4144.4|4156.4|4144.4|4156.4|4144.4|4156.4|4144.4|0
1615539720000|2021-03-12 09:02:00|4158.6|4146.6|4159.2|4147.2|4159.9|4147.9|4158.6|4146.6|1
1615539730000|2021-03-12 09:02:10|4159.7|4147.7|4160.1|4148.1|4160.6|4148.6|4158|4146|1
1615539740000|2021-03-12 09:02:20|4160.4|4148.4|4160.4|4148.4|4160.4|4148.4|4160.4|4148.4|0
1615539750000|2021-03-12 09:02:30|4160|4148|4161|4149|4161|4149|4160|4148|0
1615539760000|2021-03-12 09:02:40|4161.4|4149.4|4165.3|4153.3|4165.6|4153.6|4161.4|4149.4|1
1615539770000|2021-03-12 09:02:50|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|4164.8|4152.8|0
1615539780000|2021-03-12 09:03:00|4165.3|4153.3|4164.7|4152.7|4165.3|4153.3|4164.7|4152.7|0
1615539800000|2021-03-12 09:03:20|4165|4153|4164.7|4152.7|4165|4153|4164.7|4152.7|1
1615539810000|2021-03-12 09:03:30|4165|4153|4164|4152|4165|4153|4164|4152|0
1615539820000|2021-03-12 09:03:40|4163.8|4151.8|4163.4|4151.4|4163.8|4151.8|4163.4|4151.4|0
1615539830000|2021-03-12 09:03:50|4162.6|4150.6|4160.8|4148.8|4162.6|4150.6|4160.8|4148.8|1
1615539840000|2021-03-12 09:04:00|4161.4|4149.4|4161.9|4149.9|4162.2|4150.2|4161.4|4149.4|0
1615539850000|2021-03-12 09:04:10|4163.3|4151.3|4163.8|4151.8|4163.8|4151.8|4163.3|4151.3|0
1615539860000|2021-03-12 09:04:20|4164|4152|4165.3|4153.3|4165.3|4153.3|4164|4152|0
1615539870000|2021-03-12 09:04:30|4165.1|4153.1|4162.5|4150.5|4165.1|4153.1|4162.5|4150.5|1
1615539880000|2021-03-12 09:04:40|4162.3|4150.3|4160.6|4148.6|4162.3|4150.3|4160|4148|0
1615539900000|2021-03-12 09:05:00|4160.4|4148.4|4160.4|4148.4|4160.4|4148.4|4160.4|4148.4|1
1615539920000|2021-03-12 09:05:20|4160.2|4148.2|4162.3|4150.3|4162.3|4150.3|4160.2|4148.2|0
1615539930000|2021-03-12 09:05:30|4162.6|4150.6|4162.1|4150.1|4162.6|4150.6|4162.1|4150.1|0
1615539940000|2021-03-12 09:05:40|4162.6|4150.6|4163.5|4151.5|4163.5|4151.5|4162.6|4150.6|1
1615539950000|2021-03-12 09:05:50|4164|4152|4164.2|4152.2|4164.2|4152.2|4164|4152|0
1615539960000|2021-03-12 09:06:00|4164.7|4152.7|4164.2|4152.2|4164.7|4152.7|4163.9|4151.9|0
1615539970000|2021-03-12 09:06:10|4164.5|4152.5|4165.2|4153.2|4165.5|4153.5|4164.5|4152.5|1
1615539980000|2021-03-12 09:06:20|4166.8|4154.8|4167.7|4155.7|4168.5|4156.5|4166.8|4154.8|0
1615539990000|2021-03-12 09:06:30|4167.5|4155.5|4166.5|4154.5|4167.5|4155.5|4166.2|4154.2|1
1615540000000|2021-03-12 09:06:40|4166.2|4154.2|4166.7|4154.7|4166.7|4154.7|4166.2|4154.2|0
1615540010000|2021-03-12 09:06:50|4167.2|4155.2|4167.7|4155.7|4167.9|4155.9|4167.2|4155.2|0
1615540020000|2021-03-12 09:07:00|4167.9|4155.9|4168.2|4156.2|4168.2|4156.2|4167.9|4155.9|0
1615540030000|2021-03-12 09:07:10|4168|4156|4165.7|4153.7|4168|4156|4165.7|4153.7|0
1615540040000|2021-03-12 09:07:20|4164.4|4152.4|4164.9|4152.9|4164.9|4152.9|4164.4|4152.4|1
1615540050000|2021-03-12 09:07:30|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|4164.4|4152.4|0
1615540060000|2021-03-12 09:07:40|4164.6|4152.6|4164.4|4152.4|4164.9|4152.9|4164.4|4152.4|0
1615540070000|2021-03-12 09:07:50|4164.2|4152.2|4163.4|4151.4|4164.2|4152.2|4163.2|4151.2|1
1615540080000|2021-03-12 09:08:00|4163.6|4151.6|4163.9|4151.9|4163.9|4151.9|4163.6|4151.6|0
1615540090000|2021-03-12 09:08:10|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|4163.4|4151.4|0
1615540100000|2021-03-12 09:08:20|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|0
1615540110000|2021-03-12 09:08:30|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|1
1615540120000|2021-03-12 09:08:40|4163.2|4151.2|4163.5|4151.5|4163.5|4151.5|4163.2|4151.2|0
1615540130000|2021-03-12 09:08:50|4163|4151|4162.2|4150.2|4164.5|4152.5|4162.2|4150.2|4
1615540140000|2021-03-12 09:09:00|4161.9|4149.9|4161.1|4149.1|4161.9|4149.9|4161.1|4149.1|0
1615540150000|2021-03-12 09:09:10|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1615540160000|2021-03-12 09:09:20|4160.8|4148.8|4160.2|4148.2|4160.8|4148.8|4160.2|4148.2|0
1615540170000|2021-03-12 09:09:30|4160|4148|4160.5|4148.5|4160.8|4148.8|4160|4148|0
1615540180000|2021-03-12 09:09:40|4161.2|4149.2|4162.3|4150.3|4162.3|4150.3|4161.2|4149.2|1
1615540200000|2021-03-12 09:10:00|4161.8|4149.8|4160.5|4148.5|4161.8|4149.8|4160.5|4148.5|0
1615540210000|2021-03-12 09:10:10|4160.3|4148.3|4158.5|4146.5|4160.3|4148.3|4158.5|4146.5|2
1615540220000|2021-03-12 09:10:20|4160.5|4148.5|4158.9|4146.9|4160.5|4148.5|4158.9|4146.9|2
1615540230000|2021-03-12 09:10:30|4159.2|4147.2|4159.2|4147.2|4159.5|4147.5|4159.2|4147.2|0
1615540240000|2021-03-12 09:10:40|4159|4147|4159|4147|4159|4147|4159|4147|0
1615540250000|2021-03-12 09:10:50|4159.3|4147.3|4159|4147|4159.3|4147.3|4159|4147|1
1615540270000|2021-03-12 09:11:10|4158|4146|4157|4145|4158|4146|4157|4145|3
1615540280000|2021-03-12 09:11:20|4157.3|4145.3|4157.2|4145.2|4157.7|4145.7|4157.2|4145.2|1
1615540310000|2021-03-12 09:11:50|4156.7|4144.7|4157.2|4145.2|4157.2|4145.2|4156.7|4144.7|0
1615540320000|2021-03-12 09:12:00|4157.5|4145.5|4158|4146|4158|4146|4157.5|4145.5|1
1615540330000|2021-03-12 09:12:10|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|0
1615540340000|2021-03-12 09:12:20|4158.3|4146.3|4156.8|4144.8|4158.3|4146.3|4156.8|4144.8|0
1615540350000|2021-03-12 09:12:30|4156.6|4144.6|4155.7|4143.7|4156.6|4144.6|4155.7|4143.7|3
1615540360000|2021-03-12 09:12:40|4155.3|4143.3|4154.2|4142.2|4155.3|4143.3|4154.2|4142.2|4
1615540370000|2021-03-12 09:12:50|4153.7|4141.7|4149.2|4137.2|4153.7|4141.7|4149.2|4137.2|4
1615540390000|2021-03-12 09:13:10|4148.6|4136.6|4148.1|4136.1|4148.6|4136.6|4147.6|4135.6|0
1615540400000|2021-03-12 09:13:20|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.4|4135.4|0
1615540410000|2021-03-12 09:13:30|4148.1|4136.1|4153.6|4141.6|4153.6|4141.6|4148.1|4136.1|0
1615540420000|2021-03-12 09:13:40|4158.4|4146.4|4158.6|4146.6|4158.9|4146.9|4158.1|4146.1|1
1615540430000|2021-03-12 09:13:50|||||||||1
1615540440000|2021-03-12 09:14:00|4158.9|4146.9|4158.5|4146.5|4158.9|4146.9|4157.7|4145.7|0
1615540450000|2021-03-12 09:14:10|4158.3|4146.3|4153.3|4141.3|4158.3|4146.3|4153.3|4141.3|2
1615540460000|2021-03-12 09:14:20|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|1
1615540470000|2021-03-12 09:14:30|4154.1|4142.1|4155.5|4143.5|4155.5|4143.5|4154.1|4142.1|0
1615540480000|2021-03-12 09:14:40|4156.1|4144.1|4158.9|4146.9|4158.9|4146.9|4156.1|4144.1|4
1615540490000|2021-03-12 09:14:50|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|4158.7|4146.7|1
1615540500000|2021-03-12 09:15:00|4158.1|4146.1|4158|4146|4158.3|4146.3|4157.5|4145.5|2
1615540510000|2021-03-12 09:15:10|4157.8|4145.8|4157.8|4145.8|4158.1|4146.1|4157.5|4145.5|0
1615540520000|2021-03-12 09:15:20|4157.3|4145.3|4157.3|4145.3|4157.8|4145.8|4157.3|4145.3|0
1615540530000|2021-03-12 09:15:30|4157.5|4145.5|4157.8|4145.8|4157.8|4145.8|4157.5|4145.5|1
1615540540000|2021-03-12 09:15:40|4158.1|4146.1|4157.9|4145.9|4158.1|4146.1|4157.9|4145.9|0
1615540550000|2021-03-12 09:15:50|4157.6|4145.6|4157.9|4145.9|4157.9|4145.9|4157.6|4145.6|0
1615540560000|2021-03-12 09:16:00|4158.2|4146.2|4159.1|4147.1|4159.1|4147.1|4158.2|4146.2|2
1615540570000|2021-03-12 09:16:10|4159.7|4147.7|4159.1|4147.1|4159.9|4147.9|4159.1|4147.1|3
1615540580000|2021-03-12 09:16:20|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|4159.9|4147.9|0
1615540590000|2021-03-12 09:16:30|4160.8|4148.8|4163.9|4151.9|4164.4|4152.4|4160.8|4148.8|8
1615540600000|2021-03-12 09:16:40|4162.8|4150.8|4163.6|4151.6|4163.6|4151.6|4162.8|4150.8|1
1615540610000|2021-03-12 09:16:50|4163.3|4151.3|4163.1|4151.1|4163.3|4151.3|4162.3|4150.3|0
1615540620000|2021-03-12 09:17:00|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|0
1615540630000|2021-03-12 09:17:10|4163.7|4151.7|4165.3|4153.3|4165.9|4153.9|4163.7|4151.7|1
1615540640000|2021-03-12 09:17:20|4165.5|4153.5|4164.4|4152.4|4165.5|4153.5|4164.4|4152.4|0
1615540650000|2021-03-12 09:17:30|4164.1|4152.1|4163.4|4151.4|4164.1|4152.1|4163.1|4151.1|0
1615540670000|2021-03-12 09:17:50|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|1
1615540680000|2021-03-12 09:18:00|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|0
1615540690000|2021-03-12 09:18:10|4162.2|4150.2|4162|4150|4162.6|4150.6|4162|4150|0
1615540700000|2021-03-12 09:18:20|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|0
1615540710000|2021-03-12 09:18:30|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|1
1615540720000|2021-03-12 09:18:40|4163.2|4151.2|4164.2|4152.2|4164.2|4152.2|4163.2|4151.2|0
1615540730000|2021-03-12 09:18:50|4164.4|4152.4|4167.4|4155.4|4167.7|4155.7|4164.4|4152.4|4
1615540740000|2021-03-12 09:19:00|||||||||1
1615540750000|2021-03-12 09:19:10|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4
1615540760000|2021-03-12 09:19:20|4168.1|4156.1|4169.9|4157.9|4170.4|4158.4|4168.1|4156.1|5
1615540770000|2021-03-12 09:19:30|4170.4|4158.4|4168.1|4156.1|4170.9|4158.9|4167.6|4155.6|0
1615540780000|2021-03-12 09:19:40|4168.3|4156.3|4168.3|4156.3|4168.3|4156.3|4168.3|4156.3|1
1615540790000|2021-03-12 09:19:50|4168.6|4156.6|4171.3|4159.3|4171.3|4159.3|4168.6|4156.6|0
1615540800000|2021-03-12 09:20:00|4171.1|4159.1|4171.8|4159.8|4171.8|4159.8|4171.1|4159.1|0
1615540810000|2021-03-12 09:20:10|4172.1|4160.1|4171.4|4159.4|4172.1|4160.1|4171.4|4159.4|1
1615540820000|2021-03-12 09:20:20|4169.3|4157.3|4169.6|4157.6|4169.6|4157.6|4169.3|4157.3|0
1615540830000|2021-03-12 09:20:30|4170.1|4158.1|4169.8|4157.8|4170.1|4158.1|4169.8|4157.8|0
1615540840000|2021-03-12 09:20:40|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1615540850000|2021-03-12 09:20:50|4170.3|4158.3|4169.5|4157.5|4170.3|4158.3|4169.5|4157.5|1
1615540860000|2021-03-12 09:21:00|4169|4157|4168|4156|4169|4157|4168|4156|0
1615540870000|2021-03-12 09:21:10|4167.8|4155.8|4166.5|4154.5|4167.8|4155.8|4166.5|4154.5|0
1615540880000|2021-03-12 09:21:20|4166.6|4154.6|4166.6|4154.6|4166.9|4154.9|4166.3|4154.3|1
1615540920000|2021-03-12 09:22:00|||||||||1
1615540930000|2021-03-12 09:22:10|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|0
1615540940000|2021-03-12 09:22:20|4166.1|4154.1|4167.1|4155.1|4167.1|4155.1|4166.1|4154.1|0
1615540950000|2021-03-12 09:22:30|||||||||1
1615540960000|2021-03-12 09:22:40|4167.4|4155.4|4168.1|4156.1|4168.1|4156.1|4167.1|4155.1|0
1615540970000|2021-03-12 09:22:50|4166.8|4154.8|4166.9|4154.9|4166.9|4154.9|4166.6|4154.6|0
1615540990000|2021-03-12 09:23:10|||||||||1
1615541010000|2021-03-12 09:23:30|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|0
1615541020000|2021-03-12 09:23:40|||||||||1
1615541040000|2021-03-12 09:24:00|4166.1|4154.1|4166.4|4154.4|4166.4|4154.4|4165.9|4153.9|0
1615541050000|2021-03-12 09:24:10|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|2
1615541060000|2021-03-12 09:24:20|4163.5|4151.5|4163.5|4151.5|4164|4152|4163.5|4151.5|0
1615541080000|2021-03-12 09:24:40|4163.3|4151.3|4164.1|4152.1|4164.1|4152.1|4163.3|4151.3|0
1615541090000|2021-03-12 09:24:50|4163.8|4151.8|4163.3|4151.3|4163.8|4151.8|4163.3|4151.3|1
1615541100000|2021-03-12 09:25:00|4163.1|4151.1|4163.3|4151.3|4164|4152|4163.1|4151.1|2
1615541110000|2021-03-12 09:25:10|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|0
1615541120000|2021-03-12 09:25:20|4164|4152|4165.5|4153.5|4165.5|4153.5|4164|4152|1
1615541130000|2021-03-12 09:25:30|4167|4155|4167.3|4155.3|4167.3|4155.3|4167|4155|0
1615541150000|2021-03-12 09:25:50|4167.1|4155.1|4165.9|4153.9|4167.5|4155.5|4165.9|4153.9|1
1615541160000|2021-03-12 09:26:00|4166.8|4154.8|4166.6|4154.6|4166.8|4154.8|4166.6|4154.6|0
1615541180000|2021-03-12 09:26:20|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|0
1615541190000|2021-03-12 09:26:30|4166.1|4154.1|4165.6|4153.6|4166.1|4154.1|4165.4|4153.4|2
1615541200000|2021-03-12 09:26:40|4165.7|4153.7|4164.9|4152.9|4165.7|4153.7|4164.3|4152.3|1
1615541210000|2021-03-12 09:26:50|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|4164.1|4152.1|0
1615541220000|2021-03-12 09:27:00|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|0
1615541230000|2021-03-12 09:27:10|4163.6|4151.6|4163.8|4151.8|4163.8|4151.8|4163.6|4151.6|1
1615541250000|2021-03-12 09:27:30|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|4163.9|4151.9|0
1615541260000|2021-03-12 09:27:40|4164.7|4152.7|4164.7|4152.7|4164.7|4152.7|4164.7|4152.7|0
1615541270000|2021-03-12 09:27:50|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|1
1615541280000|2021-03-12 09:28:00|4164.2|4152.2|4166.8|4154.8|4166.8|4154.8|4164.2|4152.2|6
1615541290000|2021-03-12 09:28:10|4166.9|4154.9|4166.9|4154.9|4167.1|4155.1|4166.9|4154.9|2
1615541310000|2021-03-12 09:28:30|4167.2|4155.2|4167.4|4155.4|4168.2|4156.2|4167.2|4155.2|9
1615541320000|2021-03-12 09:28:40|4168.2|4156.2|4170.6|4158.6|4171.4|4159.4|4167.9|4155.9|4
1615541330000|2021-03-12 09:28:50|4171.1|4159.1|4171.4|4159.4|4171.4|4159.4|4171.1|4159.1|0
1615541340000|2021-03-12 09:29:00|4171.9|4159.9|4171.1|4159.1|4171.9|4159.9|4171.1|4159.1|0
1615541370000|2021-03-12 09:29:30|4170.6|4158.6|4170.6|4158.6|4171.1|4159.1|4170.6|4158.6|1
1615541380000|2021-03-12 09:29:40|4170.4|4158.4|4170.1|4158.1|4170.4|4158.4|4170.1|4158.1|0
1615541390000|2021-03-12 09:29:50|4170.3|4158.3|4171.9|4159.9|4171.9|4159.9|4170.3|4158.3|0
1615541400000|2021-03-12 09:30:00|4172.1|4160.1|4171.1|4159.1|4172.1|4160.1|4171.1|4159.1|3
1615541410000|2021-03-12 09:30:10|4171.5|4159.5|4174.1|4162.1|4174.1|4162.1|4171.5|4159.5|0
1615541420000|2021-03-12 09:30:20|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|4174.1|4162.1|0
1615541430000|2021-03-12 09:30:30|4175.1|4163.1|4176.3|4164.3|4176.3|4164.3|4175.1|4163.1|0
1615541440000|2021-03-12 09:30:40|4176.8|4164.8|4176.6|4164.6|4176.8|4164.8|4176.1|4164.1|1
1615541450000|2021-03-12 09:30:50|4176.3|4164.3|4177.1|4165.1|4177.1|4165.1|4176.1|4164.1|0
1615541460000|2021-03-12 09:31:00|4176.6|4164.6|4174.6|4162.6|4176.6|4164.6|4174.6|4162.6|0
1615541470000|2021-03-12 09:31:10|4174.4|4162.4|4173.6|4161.6|4174.4|4162.4|4172.6|4160.6|0
1615541480000|2021-03-12 09:31:20|4173.8|4161.8|4174.3|4162.3|4174.3|4162.3|4173.8|4161.8|1
1615541490000|2021-03-12 09:31:30|4174|4162|4174.3|4162.3|4174.3|4162.3|4174|4162|0
1615541500000|2021-03-12 09:31:40|4174.1|4162.1|4173.6|4161.6|4174.1|4162.1|4173.6|4161.6|0
1615541510000|2021-03-12 09:31:50|4172.9|4160.9|4172.6|4160.6|4172.9|4160.9|4172.6|4160.6|1
1615541520000|2021-03-12 09:32:00|4174.4|4162.4|4174.3|4162.3|4174.8|4162.8|4174.3|4162.3|5
1615541540000|2021-03-12 09:32:20|4176.3|4164.3|4176.9|4164.9|4176.9|4164.9|4176.3|4164.3|16
1615541550000|2021-03-12 09:32:30|4176.6|4164.6|4177.3|4165.3|4177.3|4165.3|4176.3|4164.3|0
1615541560000|2021-03-12 09:32:40|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|10
1615541570000|2021-03-12 09:32:50|||||||||2
1615541600000|2021-03-12 09:33:20|||||||||2
1615541610000|2021-03-12 09:33:30|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4
1615541640000|2021-03-12 09:34:00|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1615541650000|2021-03-12 09:34:10|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|1
1615541670000|2021-03-12 09:34:30|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1615541680000|2021-03-12 09:34:40|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|1
1615541690000|2021-03-12 09:34:50|4178.5|4166.5|4177.4|4165.4|4178.5|4166.5|4177.4|4165.4|3
1615541700000|2021-03-12 09:35:00|4177.1|4165.1|4175.8|4163.8|4177.1|4165.1|4175.8|4163.8|0
1615541710000|2021-03-12 09:35:10|4175|4163|4173.5|4161.5|4175|4163|4173|4161|0
1615541720000|2021-03-12 09:35:20|4174.3|4162.3|4172.6|4160.6|4174.3|4162.3|4172.6|4160.6|1
1615541730000|2021-03-12 09:35:30|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|0
1615541740000|2021-03-12 09:35:40|4172.4|4160.4|4172.2|4160.2|4172.4|4160.4|4172.2|4160.2|0
1615541750000|2021-03-12 09:35:50|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|0
1615541760000|2021-03-12 09:36:00|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|1
1615541770000|2021-03-12 09:36:10|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|0
1615541780000|2021-03-12 09:36:20|4174|4162|4174|4162|4174|4162|4174|4162|0
1615541790000|2021-03-12 09:36:30|||||||||1
1615541810000|2021-03-12 09:36:50|4174.3|4162.3|4173.8|4161.8|4174.3|4162.3|4173.8|4161.8|0
1615541820000|2021-03-12 09:37:00|4173|4161|4173|4161|4173|4161|4173|4161|0
1615541830000|2021-03-12 09:37:10|4173.2|4161.2|4174.1|4162.1|4174.1|4162.1|4173.2|4161.2|1
1615541840000|2021-03-12 09:37:20|4174.6|4162.6|4175.4|4163.4|4175.7|4163.7|4174.6|4162.6|0
1615541850000|2021-03-12 09:37:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615541860000|2021-03-12 09:37:40|4175.4|4163.4|4175.4|4163.4|4175.4|4163.4|4175.4|4163.4|1
1615541870000|2021-03-12 09:37:50|4175.7|4163.7|4176.2|4164.2|4176.5|4164.5|4175.7|4163.7|0
1615541880000|2021-03-12 09:38:00|4175.9|4163.9|4175.2|4163.2|4175.9|4163.9|4175.2|4163.2|0
1615541890000|2021-03-12 09:38:10|4175|4163|4174.8|4162.8|4175|4163|4174.8|4162.8|1
1615541900000|2021-03-12 09:38:20|4175.1|4163.1|4176|4164|4176|4164|4175.1|4163.1|0
1615541910000|2021-03-12 09:38:30|4176.5|4164.5|4177.2|4165.2|4177.2|4165.2|4176.5|4164.5|0
1615541920000|2021-03-12 09:38:40|4177|4165|4177|4165|4177|4165|4177|4165|0
1615541930000|2021-03-12 09:38:50|||||||||1
1615541940000|2021-03-12 09:39:00|4176.8|4164.8|4176.2|4164.2|4176.8|4164.8|4176.2|4164.2|0
1615541950000|2021-03-12 09:39:10|4176|4164|4176|4164|4176|4164|4176|4164|0
1615541970000|2021-03-12 09:39:30|4174.7|4162.7|4175.4|4163.4|4175.4|4163.4|4174.7|4162.7|1
1615541980000|2021-03-12 09:39:40|4174.8|4162.8|4175.4|4163.4|4175.4|4163.4|4174.8|4162.8|0
1615542000000|2021-03-12 09:40:00|4174.8|4162.8|4174.9|4162.9|4174.9|4162.9|4174.6|4162.6|1
1615542010000|2021-03-12 09:40:10|4175.1|4163.1|4175.9|4163.9|4175.9|4163.9|4175.1|4163.1|0
1615542020000|2021-03-12 09:40:20|4176.9|4164.9|4176.7|4164.7|4176.9|4164.9|4176.7|4164.7|0
1615542030000|2021-03-12 09:40:30|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|0
1615542040000|2021-03-12 09:40:40|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|1
1615542050000|2021-03-12 09:40:50|4177.4|4165.4|4178.5|4166.5|4178.5|4166.5|4177.4|4165.4|5
1615542060000|2021-03-12 09:41:00|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|4177.5|4165.5|0
1615542070000|2021-03-12 09:41:10|4178.5|4166.5|4178.5|4166.5|4178.5|4166.5|4178.5|4166.5|1
1615542080000|2021-03-12 09:41:20|4177.9|4165.9|4176.9|4164.9|4177.9|4165.9|4176.6|4164.6|0
1615542090000|2021-03-12 09:41:30|4177.2|4165.2|4177|4165|4177.2|4165.2|4177|4165|0
1615542100000|2021-03-12 09:41:40|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|0
1615542110000|2021-03-12 09:41:50|4176|4164|4176.2|4164.2|4176.2|4164.2|4176|4164|1
1615542130000|2021-03-12 09:42:10|4175.7|4163.7|4174.7|4162.7|4175.7|4163.7|4174.7|4162.7|0
1615542140000|2021-03-12 09:42:20|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|1
1615542160000|2021-03-12 09:42:40|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|0
1615542170000|2021-03-12 09:42:50|4176|4164|4175.7|4163.7|4176|4164|4175.7|4163.7|0
1615542180000|2021-03-12 09:43:00|4176.1|4164.1|4178.2|4166.2|4178.2|4166.2|4176.1|4164.1|6
1615542200000|2021-03-12 09:43:20|4178|4166|4177.2|4165.2|4178|4166|4177.2|4165.2|0
1615542210000|2021-03-12 09:43:30|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|1
1615542220000|2021-03-12 09:43:40|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|0
1615542230000|2021-03-12 09:43:50|4177.1|4165.1|4176.8|4164.8|4177.1|4165.1|4176.8|4164.8|0
1615542240000|2021-03-12 09:44:00|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1615542250000|2021-03-12 09:44:10|4176.8|4164.8|4177.5|4165.5|4177.8|4165.8|4176.8|4164.8|1
1615542270000|2021-03-12 09:44:30|4177.3|4165.3|4177|4165|4177.3|4165.3|4177|4165|0
1615542280000|2021-03-12 09:44:40|4176.8|4164.8|4177.8|4165.8|4177.8|4165.8|4176.8|4164.8|2
1615542290000|2021-03-12 09:44:50|4177.5|4165.5|4177.7|4165.7|4177.7|4165.7|4177.3|4165.3|0
1615542300000|2021-03-12 09:45:00|4177.9|4165.9|4176.9|4164.9|4177.9|4165.9|4176.9|4164.9|3
1615542310000|2021-03-12 09:45:10|4177.4|4165.4|4177.9|4165.9|4178.2|4166.2|4177.4|4165.4|0
1615542320000|2021-03-12 09:45:20|4178.4|4166.4|4178.4|4166.4|4178.4|4166.4|4178.4|4166.4|1
1615542350000|2021-03-12 09:45:50|||||||||1
1615542360000|2021-03-12 09:46:00|4177.2|4165.2|4177.4|4165.4|4177.9|4165.9|4177.2|4165.2|2
1615542370000|2021-03-12 09:46:10|4176.6|4164.6|4175.9|4163.9|4176.6|4164.6|4175.9|4163.9|1
1615542380000|2021-03-12 09:46:20|4176.4|4164.4|4177.6|4165.6|4177.6|4165.6|4176.4|4164.4|0
1615542390000|2021-03-12 09:46:30|4177.3|4165.3|4177|4165|4177.3|4165.3|4177|4165|0
1615542400000|2021-03-12 09:46:40|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|0
1615542410000|2021-03-12 09:46:50|4176.3|4164.3|4176.6|4164.6|4176.6|4164.6|4176.3|4164.3|0
1615542420000|2021-03-12 09:47:00|4177.1|4165.1|4176.7|4164.7|4177.1|4165.1|4176.7|4164.7|1
1615542440000|2021-03-12 09:47:20|4177.1|4165.1|4176.9|4164.9|4177.1|4165.1|4176.9|4164.9|4
1615542450000|2021-03-12 09:47:30|4176.4|4164.4|4176.4|4164.4|4176.4|4164.4|4176.4|4164.4|0
1615542460000|2021-03-12 09:47:40|4176.1|4164.1|4175.6|4163.6|4176.1|4164.1|4175.6|4163.6|1
1615542470000|2021-03-12 09:47:50|4176.6|4164.6|4177.3|4165.3|4177.3|4165.3|4176.6|4164.6|0
1615542480000|2021-03-12 09:48:00|4177.6|4165.6|4178.6|4166.6|4178.6|4166.6|4177.6|4165.6|0
1615542490000|2021-03-12 09:48:10|4179|4167|4180.6|4168.6|4180.6|4168.6|4179|4167|1
1615542500000|2021-03-12 09:48:20|4181.6|4169.6|4183.6|4171.6|4183.6|4171.6|4181.3|4169.3|0
1615542510000|2021-03-12 09:48:30|4183.7|4171.7|4183.4|4171.4|4183.9|4171.9|4183.4|4171.4|1
1615542520000|2021-03-12 09:48:40|4183.6|4171.6|4182.4|4170.4|4183.9|4171.9|4182.4|4170.4|0
1615542530000|2021-03-12 09:48:50|||||||||1
1615542540000|2021-03-12 09:49:00|4182.9|4170.9|4182.9|4170.9|4182.9|4170.9|4182.9|4170.9|0
1615542550000|2021-03-12 09:49:10|4183.4|4171.4|4182.4|4170.4|4183.4|4171.4|4182.1|4170.1|0
1615542560000|2021-03-12 09:49:20|4181.9|4169.9|4180.6|4168.6|4181.9|4169.9|4180.6|4168.6|1
1615542570000|2021-03-12 09:49:30|4180.4|4168.4|4181.5|4169.5|4181.5|4169.5|4180.4|4168.4|0
1615542580000|2021-03-12 09:49:40|4181.7|4169.7|4181.9|4169.9|4182.2|4170.2|4181.6|4169.6|0
1615542590000|2021-03-12 09:49:50|4181.6|4169.6|4181.9|4169.9|4182.2|4170.2|4181.6|4169.6|0
1615542600000|2021-03-12 09:50:00|4182.4|4170.4|4182.6|4170.6|4182.6|4170.6|4182.4|4170.4|1
1615542610000|2021-03-12 09:50:10|4183.1|4171.1|4183.3|4171.3|4183.3|4171.3|4182.8|4170.8|0
1615542620000|2021-03-12 09:50:20|4183.6|4171.6|4182.3|4170.3|4183.6|4171.6|4182.3|4170.3|0
1615542630000|2021-03-12 09:50:30|4181.8|4169.8|4181.3|4169.3|4182.3|4170.3|4181.3|4169.3|1
1615542640000|2021-03-12 09:50:40|4181.5|4169.5|4182|4170|4182|4170|4181.5|4169.5|0
1615542650000|2021-03-12 09:50:50|4182.5|4170.5|4183.6|4171.6|4183.8|4171.8|4182.5|4170.5|0
1615542670000|2021-03-12 09:51:10|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|1
1615542690000|2021-03-12 09:51:30|4183.6|4171.6|4184.6|4172.6|4184.6|4172.6|4182.6|4170.6|0
1615542700000|2021-03-12 09:51:40|4183.8|4171.8|4184|4172|4184|4172|4183.8|4171.8|2
1615542710000|2021-03-12 09:51:50|4185.1|4173.1|4185.6|4173.6|4185.6|4173.6|4185.1|4173.1|0
1615542720000|2021-03-12 09:52:00|4185.3|4173.3|4182.8|4170.8|4185.3|4173.3|4182|4170|0
1615542730000|2021-03-12 09:52:10|4183|4171|4183.5|4171.5|4183.5|4171.5|4182.5|4170.5|1
1615542740000|2021-03-12 09:52:20|4183.7|4171.7|4184.2|4172.2|4184.2|4172.2|4183.7|4171.7|1
1615542750000|2021-03-12 09:52:30|4184.4|4172.4|4184.4|4172.4|4185.2|4173.2|4184.2|4172.2|0
1615542760000|2021-03-12 09:52:40|4184.2|4172.2|4184|4172|4184.2|4172.2|4184|4172|0
1615542770000|2021-03-12 09:52:50|4183.2|4171.2|4184.4|4172.4|4184.4|4172.4|4183.2|4171.2|1
1615542780000|2021-03-12 09:53:00|4184.7|4172.7|4184.7|4172.7|4185.2|4173.2|4184.7|4172.7|0
1615542790000|2021-03-12 09:53:10|4184.4|4172.4|4183.7|4171.7|4184.4|4172.4|4183.4|4171.4|0
1615542800000|2021-03-12 09:53:20|4183.5|4171.5|4183.2|4171.2|4183.5|4171.5|4183.2|4171.2|0
1615542810000|2021-03-12 09:53:30|4183.4|4171.4|4184.1|4172.1|4184.4|4172.4|4183.4|4171.4|1
1615542820000|2021-03-12 09:53:40|4183.8|4171.8|4181.8|4169.8|4183.8|4171.8|4181.8|4169.8|0
1615542830000|2021-03-12 09:53:50|4181.6|4169.6|4180.6|4168.6|4181.6|4169.6|4180.6|4168.6|0
1615542840000|2021-03-12 09:54:00|4180.8|4168.8|4179.8|4167.8|4180.8|4168.8|4179.8|4167.8|1
1615542850000|2021-03-12 09:54:10|4179|4167|4178.5|4166.5|4179|4167|4178.5|4166.5|0
1615542860000|2021-03-12 09:54:20|4178|4166|4178.1|4166.1|4178.1|4166.1|4177.6|4165.6|0
1615542870000|2021-03-12 09:54:30|4178.4|4166.4|4177.6|4165.6|4178.4|4166.4|4177.6|4165.6|1
1615542880000|2021-03-12 09:54:40|4177.4|4165.4|4177.4|4165.4|4177.4|4165.4|4177.4|4165.4|1
1615542890000|2021-03-12 09:54:50|4176.6|4164.6|4179.4|4167.4|4180.4|4168.4|4176.6|4164.6|0
1615542900000|2021-03-12 09:55:00|4179.9|4167.9|4182.2|4170.2|4182.2|4170.2|4179.9|4167.9|5
1615542910000|2021-03-12 09:55:10|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|4181.7|4169.7|1
1615542920000|2021-03-12 09:55:20|4181.9|4169.9|4182.7|4170.7|4182.7|4170.7|4181.9|4169.9|0
1615542930000|2021-03-12 09:55:30|4182.9|4170.9|4185.8|4173.8|4185.8|4173.8|4182.9|4170.9|12
1615542940000|2021-03-12 09:55:40|4185.6|4173.6|4185|4173|4185.6|4173.6|4185|4173|0
1615542950000|2021-03-12 09:55:50|4185.8|4173.8|4186.2|4174.2|4186.2|4174.2|4185.8|4173.8|13
1615542960000|2021-03-12 09:56:00|4184.4|4172.4|4183.4|4171.4|4184.4|4172.4|4182.4|4170.4|10
1615542970000|2021-03-12 09:56:10|4183.7|4171.7|4185|4173|4185|4173|4183.4|4171.4|0
1615542990000|2021-03-12 09:56:30|4185.2|4173.2|4185.8|4173.8|4185.8|4173.8|4185.2|4173.2|5
1615543000000|2021-03-12 09:56:40|4185.6|4173.6|4185.7|4173.7|4185.9|4173.9|4185.6|4173.6|0
1615543010000|2021-03-12 09:56:50|4185.5|4173.5|4185.3|4173.3|4186.1|4174.1|4185.3|4173.3|1
1615543020000|2021-03-12 09:57:00|4185.6|4173.6|4185.6|4173.6|4185.9|4173.9|4185.6|4173.6|0
1615543030000|2021-03-12 09:57:10|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615543040000|2021-03-12 09:57:20|4185|4173|4185|4173|4185|4173|4185|4173|0
1615543050000|2021-03-12 09:57:30|4185.8|4173.8|4186|4174|4186.2|4174.2|4185.8|4173.8|1
1615543070000|2021-03-12 09:57:50|4185.4|4173.4|4186.4|4174.4|4186.4|4174.4|4185|4173|1
1615543090000|2021-03-12 09:58:10|4187|4175|4187|4175|4187|4175|4187|4175|0
1615543100000|2021-03-12 09:58:20|4187.6|4175.6|4187.8|4175.8|4187.8|4175.8|4187.6|4175.6|6
1615543110000|2021-03-12 09:58:30|4187.6|4175.6|4187.8|4175.8|4187.8|4175.8|4187.6|4175.6|0
1615543130000|2021-03-12 09:58:50|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|0
1615543140000|2021-03-12 09:59:00|4188.8|4176.8|4191.1|4179.1|4191.1|4179.1|4188.8|4176.8|12
1615543150000|2021-03-12 09:59:10|4191.3|4179.3|4191.5|4179.5|4191.5|4179.5|4191.3|4179.3|11
1615543160000|2021-03-12 09:59:20|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|2
1615543170000|2021-03-12 09:59:30|4191.9|4179.9|4191.3|4179.3|4192.1|4180.1|4191.3|4179.3|5
1615543180000|2021-03-12 09:59:40|4190.7|4178.7|4190.6|4178.6|4191.4|4179.4|4190.6|4178.6|18
1615543190000|2021-03-12 09:59:50|4190.9|4178.9|4191.8|4179.8|4192.2|4180.2|4190.9|4178.9|26
1615775400000|2021-03-15 02:30:00|4228.3|4208.3|4229.8|4209.8|4229.8|4209.8|4227.8|4207.8|0
1615775410000|2021-03-15 02:30:10|4229.6|4209.6|4226.9|4206.9|4229.6|4209.6|4226.1|4206.1|0
1615775420000|2021-03-15 02:30:20|4226.4|4206.4|4224.3|4204.3|4227.4|4207.4|4224.3|4204.3|0
1615775430000|2021-03-15 02:30:30|4223.9|4203.9|4221.9|4201.9|4226.1|4206.1|4221.9|4201.9|0
1615775440000|2021-03-15 02:30:40|4221.6|4201.6|4218.4|4198.4|4221.6|4201.6|4218.4|4198.4|0
1615775450000|2021-03-15 02:30:50|4218.9|4198.9|4208.8|4196.8|4219.1|4199.4|4208.8|4196.8|3
1615775460000|2021-03-15 02:31:00|4208.6|4196.6|4204.8|4192.8|4208.9|4196.6|4204.8|4192.4|2
1615775470000|2021-03-15 02:31:10|4204.5|4192.5|4200.8|4188.8|4204.5|4192.5|4200.7|4188.7|24
1615775480000|2021-03-15 02:31:20|4200.7|4188.7|4199.3|4187.3|4200.7|4188.7|4198.8|4186.8|4
1615775490000|2021-03-15 02:31:30|4199|4187|4194|4182|4199.8|4187.8|4192.8|4180.8|0
1615775500000|2021-03-15 02:31:40|4193.8|4181.8|4192|4180|4194.1|4182.1|4190.3|4176.1|0
1615775510000|2021-03-15 02:31:50|4192.3|4180.3|4193.8|4181.8|4195.2|4183.2|4192.3|4180.3|1
1615775520000|2021-03-15 02:32:00|4194.2|4182.2|4197.6|4181.6|4201.6|4183.8|4194.2|4178.9|1
1615775530000|2021-03-15 02:32:10|4197.2|4181.2|4195.9|4179.9|4197.2|4181.2|4195.1|4179.1|0
1615775540000|2021-03-15 02:32:20|4195.3|4179.3|4198|4182|4198.3|4183.2|4195.2|4179.3|0
1615775550000|2021-03-15 02:32:30|4196.5|4184.5|4198.3|4186.3|4198.3|4186.3|4196.5|4184.5|0
1615775560000|2021-03-15 02:32:40|4197.6|4185.6|4199.3|4187.3|4199.3|4187.3|4197.6|4185.6|0
1615775570000|2021-03-15 02:32:50|4199.2|4187.2|4197.8|4185.8|4199.7|4187.7|4197.8|4185.8|1
1615775580000|2021-03-15 02:33:00|4197.6|4185.6|4202.3|4186.3|4202.3|4187|4197.6|4185.1|1
1615775590000|2021-03-15 02:33:10|4201.3|4185.3|4200.3|4188.3|4201.3|4188.3|4200.3|4185.3|0
1615775610000|2021-03-15 02:33:30|4201.6|4185.6|4201.3|4185.3|4201.6|4187.6|4199.6|4185.3|0
1615775620000|2021-03-15 02:33:40|4198.8|4186.8|4204.4|4188.4|4204.4|4188.9|4198.8|4186.8|1
1615775630000|2021-03-15 02:33:50|4204.8|4188.8|4204.9|4192.9|4206|4194|4203.8|4188.8|0
1615775640000|2021-03-15 02:34:00|4205.8|4193.8|4206|4194|4206.1|4194.1|4205.6|4193.6|1
1615775650000|2021-03-15 02:34:10|4205.3|4193.3|4204.9|4192.9|4205.4|4193.4|4204.9|4192.9|0
1615775660000|2021-03-15 02:34:20|4204.8|4192.8|4203.3|4191.3|4204.8|4192.8|4203.3|4191.3|0
1615775670000|2021-03-15 02:34:30|4202.6|4190.6|4201.1|4189.1|4204.3|4190.6|4200.6|4188.3|0
1615775680000|2021-03-15 02:34:40|4201.6|4189.6|4201.8|4189.8|4202.3|4190.3|4201.6|4189.6|0
1615775690000|2021-03-15 02:34:50|4201.4|4189.4|4204.1|4188.1|4204.1|4189.4|4201.4|4187.9|2
1615775700000|2021-03-15 02:35:00|4204.2|4188.2|4202.6|4190.6|4204.9|4190.6|4202.4|4188.2|0
1615775710000|2021-03-15 02:35:10|4202.7|4190.7|4202.7|4190.7|4202.7|4190.7|4202.7|4190.7|0
1615775720000|2021-03-15 02:35:20|4202.4|4190.4|4201.4|4189.4|4202.4|4190.4|4201.4|4189.4|0
1615775730000|2021-03-15 02:35:30|4201.1|4189.1|4196.9|4184.9|4201.1|4189.1|4196.9|4184.9|0
1615775740000|2021-03-15 02:35:40|4196.2|4184.2|4196.6|4184.6|4196.6|4184.6|4195.7|4183.7|1
1615775750000|2021-03-15 02:35:50|4196.7|4184.7|4198.7|4186.7|4198.7|4186.7|4196.1|4182.5|0
1615775760000|2021-03-15 02:36:00|4197.9|4185.9|4197.2|4185.2|4197.9|4185.9|4197.1|4185.1|0
1615775770000|2021-03-15 02:36:10|4198.6|4182.6|4198.6|4182.6|4198.6|4184.9|4196.9|4182.2|0
1615775780000|2021-03-15 02:36:20|4196.1|4184.1|4197.9|4181.9|4198.7|4185.2|4195.4|4181.9|0
1615775790000|2021-03-15 02:36:30|4196|4184|4196.7|4184.7|4196.7|4184.7|4196|4184|0
1615775800000|2021-03-15 02:36:40|4197.9|4181.9|4197.9|4181.9|4197.9|4181.9|4197.9|4181.9|0
1615775810000|2021-03-15 02:36:50|4196.4|4184.4|4195.4|4183.4|4197.5|4184.4|4195.4|4181.5|0
1615775820000|2021-03-15 02:37:00|4196|4180|4190|4178|4196|4182.6|4190|4175.9|0
1615775830000|2021-03-15 02:37:10|4189.9|4177.9|4191.5|4175.5|4191.5|4178.2|4189.4|4175.5|0
1615775840000|2021-03-15 02:37:20|4191.9|4175.9|4187.2|4175.2|4191.9|4177.7|4187.2|4175.2|0
1615775850000|2021-03-15 02:37:30|4187.4|4175.4|4190|4178|4190|4178|4187.4|4175.4|0
1615775860000|2021-03-15 02:37:40|4191.2|4179.2|4190.2|4178.2|4192.5|4179.2|4189.5|4176.5|0
1615775870000|2021-03-15 02:37:50|4191|4179|4192.9|4180.9|4192.9|4180.9|4190.9|4178.9|0
1615775880000|2021-03-15 02:38:00|4192.5|4180.5|4193|4181|4193|4181|4192|4180|0
1615775890000|2021-03-15 02:38:10|4192.9|4180.9|4194.5|4182.5|4194.5|4182.5|4192.9|4180.9|0
1615775900000|2021-03-15 02:38:20|4194.7|4182.7|4199|4187|4200.9|4187.2|4194.5|4180.5|0
1615775910000|2021-03-15 02:38:30|4198.7|4186.7|4197|4185|4200.9|4187.4|4197|4182|0
1615775920000|2021-03-15 02:38:40|4198.4|4186.4|4194.4|4182.4|4198.6|4186.6|4194.2|4182.2|0
1615775930000|2021-03-15 02:38:50|4195.5|4183.5|4195.5|4183.5|4195.5|4183.5|4195.5|4183.5|0
1615775940000|2021-03-15 02:39:00|4195|4183|4195.2|4179.2|4196.6|4183.4|4192.9|4179.2|0
1615775950000|2021-03-15 02:39:10|4192.7|4180.7|4194.2|4178.2|4194.5|4180.7|4191|4177.5|0
1615775960000|2021-03-15 02:39:20|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|0
1615775970000|2021-03-15 02:39:30|4193.5|4177.5|4196.5|4184.5|4196.5|4184.5|4191|4177|0
1615775980000|2021-03-15 02:39:40|4196.4|4184.4|4198.2|4186.2|4199.5|4186.2|4196|4183.5|0
1615775990000|2021-03-15 02:39:50|4198.4|4186.4|4197.9|4185.9|4199.4|4187.4|4197.9|4185.9|0
1615776000000|2021-03-15 02:40:00|4198.9|4186.9|4198.4|4186.4|4198.9|4186.9|4198.4|4186.4|0
1615776010000|2021-03-15 02:40:10|4198.9|4186.9|4203.7|4191.7|4203.7|4191.7|4198.9|4186.9|0
1615776020000|2021-03-15 02:40:20|4203.9|4191.9|4203.9|4191.9|4204.2|4192.2|4203.7|4191.7|0
1615776030000|2021-03-15 02:40:30|4204.4|4192.4|4204.9|4192.9|4205.4|4193.4|4203.9|4191.9|0
1615776040000|2021-03-15 02:40:40|4204.4|4192.4|4204.9|4192.9|4204.9|4192.9|4203.2|4191.2|0
1615776050000|2021-03-15 02:40:50|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|4204.9|4192.9|0
1615776060000|2021-03-15 02:41:00|4205.2|4193.2|4201.4|4189.4|4205.4|4193.2|4201.4|4187.9|0
1615776070000|2021-03-15 02:41:10|4200.9|4188.9|4199.9|4187.9|4200.9|4188.9|4199.9|4187.9|0
1615776080000|2021-03-15 02:41:20|4200|4188|4199.3|4187.3|4200.4|4188.4|4199.3|4187.3|0
1615776090000|2021-03-15 02:41:30|4199|4187|4198.7|4186.7|4199.3|4187.3|4197.8|4185.8|0
1615776100000|2021-03-15 02:41:40|4198.8|4186.8|4204.2|4188.2|4204.3|4188.3|4198.8|4186.8|0
1615776110000|2021-03-15 02:41:50|4202.7|4190.7|4203.8|4191.8|4203.8|4191.8|4202.7|4190.7|0
1615776130000|2021-03-15 02:42:10|4204.3|4192.3|4196.8|4184.8|4204.3|4192.3|4196.8|4184.8|0
1615776140000|2021-03-15 02:42:20|4197|4185|4199.2|4187.2|4199.2|4187.2|4197|4185|0
1615776150000|2021-03-15 02:42:30|4198.7|4186.7|4196.8|4184.8|4198.7|4186.7|4196.8|4184.8|0
1615776160000|2021-03-15 02:42:40|4196.7|4184.7|4191.8|4179.8|4197.9|4185.3|4187.2|4173.2|1
1615776170000|2021-03-15 02:42:50|4191.7|4179.7|4193.8|4181.8|4195.8|4181.8|4191.7|4178.2|0
1615776180000|2021-03-15 02:43:00|4196.3|4180.3|4198|4182|4198.2|4182.2|4192.7|4178.5|0
1615776190000|2021-03-15 02:43:10|4198.2|4182.2|4200.2|4184.2|4200.8|4187|4198|4182|0
1615776200000|2021-03-15 02:43:20|4198.7|4186.7|4201.2|4185.2|4201.5|4187.7|4198.7|4184.8|0
1615776210000|2021-03-15 02:43:30|4199.7|4187.7|4200|4188|4202.3|4188.7|4199.7|4186.2|0
1615776220000|2021-03-15 02:43:40|4200.7|4188.7|4198.7|4186.7|4202|4188.7|4198.7|4185.5|0
1615776230000|2021-03-15 02:43:50|4200.8|4184.8|4199.7|4187.7|4200.8|4187.7|4199.7|4184.8|0
1615776240000|2021-03-15 02:44:00|4200.8|4184.8|4200.2|4184.2|4200.8|4184.8|4200.2|4184.2|0
1615776250000|2021-03-15 02:44:10|4199.2|4183.2|4199.2|4183.2|4199.2|4183.2|4199|4183|0
1615776260000|2021-03-15 02:44:20|4198.7|4182.7|4195.7|4183.7|4198.7|4183.7|4195.7|4182.2|0
1615776270000|2021-03-15 02:44:30|4197.2|4181.2|4198.2|4182.2|4198.2|4183.7|4194.5|4181.2|0
1615776280000|2021-03-15 02:44:40|4199.2|4183.2|4195.7|4183.7|4199.2|4183.7|4195.7|4182.2|0
1615776290000|2021-03-15 02:44:50|4197.8|4181.8|4200.2|4184.2|4200.2|4184.2|4196|4181.8|0
1615776300000|2021-03-15 02:45:00|4198.7|4186.7|4198.7|4182.7|4200.2|4186.7|4198.7|4182.7|0
1615776310000|2021-03-15 02:45:10|4198.5|4182.5|4198.7|4182.7|4198.7|4182.7|4197.7|4181.7|0
1615776320000|2021-03-15 02:45:20|4198.8|4182.8|4197.7|4185.7|4199.2|4185.7|4197.3|4182.8|0
1615776330000|2021-03-15 02:45:30|4199.5|4183.5|4199.5|4183.5|4199.5|4183.5|4199.5|4183.5|0
1615776340000|2021-03-15 02:45:40|4199.2|4183.2|4194|4182|4199.2|4183.5|4194|4180.2|0
1615776350000|2021-03-15 02:45:50|4196.2|4180.2|4192|4180|4196.2|4180.2|4192|4178.7|0
1615776360000|2021-03-15 02:46:00|4190.7|4178.7|4194.8|4178.8|4194.8|4179.6|4190.7|4178.2|0
1615776370000|2021-03-15 02:46:10|4194.5|4178.5|4191.7|4179.7|4194.5|4179.7|4191.7|4177.7|0
1615776380000|2021-03-15 02:46:20|4191.2|4179.2|4195.2|4179.2|4195.2|4179.2|4190.5|4177.7|0
1615776390000|2021-03-15 02:46:30|4195.3|4179.3|4194.5|4178.5|4196.3|4182.7|4192.7|4178.5|0
1615776400000|2021-03-15 02:46:40|4191.7|4179.7|4189.3|4177.3|4193.8|4180|4189.3|4176|0
1615776410000|2021-03-15 02:46:50|4189.8|4177.8|4188.5|4176.5|4192.2|4178.5|4187.5|4175.5|0
1615776420000|2021-03-15 02:47:00|4188.3|4176.3|4188.6|4172.6|4189|4176.3|4184.8|4171.8|0
1615776430000|2021-03-15 02:47:10|4189.1|4173.1|4190.1|4174.1|4191.5|4177.6|4188.3|4173.1|0
1615776440000|2021-03-15 02:47:20|4188.3|4176.3|4187.6|4175.6|4191.3|4176.3|4187.6|4174.3|0
1615776450000|2021-03-15 02:47:30|4190.6|4174.6|4191.6|4179.6|4193.5|4179.6|4187.6|4174.6|0
1615776460000|2021-03-15 02:47:40|4192.6|4180.6|4194.1|4178.1|4194.5|4180.6|4191.6|4177.8|0
1615776470000|2021-03-15 02:47:50|4192.6|4180.6|4191.6|4179.6|4194.6|4180.6|4191.6|4177.1|0
1615776480000|2021-03-15 02:48:00|4194.1|4178.1|4196.5|4180.5|4196.5|4180.5|4194.1|4178.1|0
1615776490000|2021-03-15 02:48:10|4195.5|4179.5|4191.5|4179.5|4195.5|4180.3|4191.5|4178.1|0
1615776500000|2021-03-15 02:48:20|4191.3|4179.3|4194.1|4178.1|4194.3|4180.3|4191.3|4177.8|0
1615776510000|2021-03-15 02:48:30|4191.6|4179.6|4192.6|4176.6|4193.5|4179.6|4189.3|4175.5|0
1615776520000|2021-03-15 02:48:40|4192.5|4176.5|4190|4178|4192.8|4178.5|4190|4176.1|0
1615776530000|2021-03-15 02:48:50|4190.5|4178.5|4192.8|4176.8|4192.8|4178.5|4190.5|4176.8|0
1615776540000|2021-03-15 02:49:00|4193.5|4177.5|4191.3|4179.3|4193.5|4179.3|4190.5|4177.5|0
1615776560000|2021-03-15 02:49:20|4191|4179|4191|4179|4191|4179|4191|4179|0
1615776570000|2021-03-15 02:49:30|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|0
1615776590000|2021-03-15 02:49:50|4190.6|4178.6|4191.3|4179.3|4191.3|4179.3|4190|4178|2
1615776600000|2021-03-15 02:50:00|4192.8|4180.8|4191.3|4179.3|4192.8|4180.8|4191.3|4179.3|0
1615776610000|2021-03-15 02:50:10|4190.8|4178.8|4188.4|4176.4|4190.8|4178.8|4187.9|4175.9|0
1615776620000|2021-03-15 02:50:20|4188.3|4176.3|4188.1|4176.1|4188.6|4176.6|4187.1|4175.1|0
1615776630000|2021-03-15 02:50:30|4188.4|4176.4|4186.7|4174.7|4188.7|4176.7|4186.5|4174.5|1
1615776640000|2021-03-15 02:50:40|4186.9|4174.9|4182.2|4170.2|4187.4|4175.4|4182.2|4170.2|1
1615776650000|2021-03-15 02:50:50|4181.7|4169.7|4180.9|4168.9|4181.7|4169.7|4180.4|4168.4|0
1615776660000|2021-03-15 02:51:00|4181.4|4165.4|4179|4167|4181.4|4167.1|4177.7|4165.4|0
1615776670000|2021-03-15 02:51:10|4179.5|4167.5|4180.4|4168.4|4181.2|4169.2|4178.4|4166.4|0
1615776680000|2021-03-15 02:51:20|4180.5|4168.5|4180.9|4168.9|4180.9|4168.9|4180.4|4168.4|0
1615776690000|2021-03-15 02:51:30|4181|4169|4186.7|4170.7|4186.7|4172.4|4179.9|4167.9|0
1615776700000|2021-03-15 02:51:40|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.4|4174.4|0
1615776710000|2021-03-15 02:51:50|4186.7|4174.7|4187.9|4175.9|4188.4|4175.9|4186|4172.4|0
1615776720000|2021-03-15 02:52:00|4187.7|4175.7|4189.4|4177.4|4189.7|4177.7|4187.7|4175.7|0
1615776730000|2021-03-15 02:52:10|4188.9|4176.9|4188.9|4176.9|4188.9|4176.9|4188.4|4176.4|0
1615776740000|2021-03-15 02:52:20|4189.4|4177.4|4191.4|4179.4|4192.4|4179.4|4189.4|4176.4|0
1615776750000|2021-03-15 02:52:30|4191.9|4179.9|4194.5|4182.5|4196.4|4184.4|4191.9|4179.9|0
1615776760000|2021-03-15 02:52:40|4194.7|4182.7|4192.9|4180.9|4194.7|4182.7|4192.9|4180.9|0
1615776770000|2021-03-15 02:52:50|4192.2|4180.2|4192.4|4176.4|4193.4|4180.2|4190.2|4175.9|0
1615776780000|2021-03-15 02:53:00|4189.9|4177.9|4188.9|4176.9|4189.9|4177.9|4187.4|4175.4|0
1615776790000|2021-03-15 02:53:10|4188.4|4176.4|4187.9|4175.9|4188.4|4176.4|4186.7|4174.7|0
1615776800000|2021-03-15 02:53:20|4188.4|4176.4|4187.9|4175.9|4188.4|4176.4|4187.4|4175.4|0
1615776810000|2021-03-15 02:53:30|4189.4|4177.4|4187.9|4175.9|4189.7|4177.4|4187.9|4173.7|0
1615776820000|2021-03-15 02:53:40|4190|4174|4190|4174|4190|4174|4190|4174|0
1615776830000|2021-03-15 02:53:50|4188.5|4176.5|4188.5|4176.5|4188.5|4176.5|4188.5|4176.5|0
1615776840000|2021-03-15 02:54:00|4189|4177|4187|4175|4189|4177|4187|4175|0
1615776850000|2021-03-15 02:54:10|4187.2|4175.2|4188|4176|4188|4176|4187.2|4175.2|0
1615776860000|2021-03-15 02:54:20|4189.7|4173.7|4186.9|4174.9|4189.7|4174.9|4186.9|4173.7|0
1615776870000|2021-03-15 02:54:30|4187|4175|4187.2|4175.2|4189.5|4175.2|4187|4173.5|0
1615776880000|2021-03-15 02:54:40|4190.7|4174.7|4190.7|4174.7|4190.7|4176.2|4188.2|4174.2|0
1615776900000|2021-03-15 02:55:00|4188.5|4176.5|4190.4|4174.4|4190.4|4176.5|4187.4|4174.4|0
1615776910000|2021-03-15 02:55:10|4190|4174|4190|4174|4190.3|4176.3|4188.3|4174|0
1615776930000|2021-03-15 02:55:30|4188.5|4176.5|4188.2|4176.2|4190.4|4176.5|4188.2|4174.4|0
1615776940000|2021-03-15 02:55:40|4188.5|4176.5|4191.2|4179.2|4191.2|4179.2|4188.5|4176.5|0
1615776950000|2021-03-15 02:55:50|4191.5|4179.5|4192.5|4180.5|4192.5|4180.5|4191.5|4179.5|0
1615776960000|2021-03-15 02:56:00|4192.4|4180.4|4192|4180|4192.4|4180.4|4192|4180|0
1615776970000|2021-03-15 02:56:10|4194.7|4178.7|4192|4180|4194.7|4180.5|4192|4178.7|0
1615776980000|2021-03-15 02:56:20|4191.9|4179.9|4190.4|4178.4|4191.9|4179.9|4190.4|4178.4|0
1615776990000|2021-03-15 02:56:30|4190|4178|4190.2|4178.2|4190.5|4178.5|4190|4178|0
1615777000000|2021-03-15 02:56:40|4190.5|4178.5|4193.4|4177.4|4193.4|4178.9|4190.5|4177.4|0
1615777010000|2021-03-15 02:56:50|4193.7|4177.7|4192.5|4180.5|4194.7|4180.5|4192.5|4177.7|0
1615777020000|2021-03-15 02:57:00|4192.2|4180.2|4193.7|4181.7|4193.7|4181.7|4192|4180|1
1615777040000|2021-03-15 02:57:20|4196.3|4180.3|4196.5|4184.5|4196.5|4184.5|4195.2|4180.3|0
1615777050000|2021-03-15 02:57:30|4196|4184|4196|4184|4197|4185|4195.5|4183.5|0
1615777060000|2021-03-15 02:57:40|4195.9|4183.9|4195.5|4183.5|4195.9|4183.9|4195|4183|0
1615777070000|2021-03-15 02:57:50|4195.7|4183.7|4196|4184|4196|4184|4195.7|4183.7|0
1615777080000|2021-03-15 02:58:00|4197.5|4185.5|4197|4185|4197.5|4185.5|4197|4185|0
1615777090000|2021-03-15 02:58:10|4197.5|4185.5|4197|4185|4197.5|4185.5|4196.5|4184.5|0
1615777100000|2021-03-15 02:58:20|4197.2|4185.2|4197.5|4185.5|4197.5|4185.5|4197.2|4185.2|0
1615777110000|2021-03-15 02:58:30|4198|4186|4199.5|4187.5|4199.5|4187.5|4197.5|4185.5|0
1615777120000|2021-03-15 02:58:40|4200|4188|4199.5|4187.5|4200|4188|4199.5|4187.5|0
1615777130000|2021-03-15 02:58:50|4199.7|4187.7|4199.5|4187.5|4200.5|4188.5|4199.5|4187.5|0
1615777140000|2021-03-15 02:59:00|4199.7|4187.7|4201.5|4189.5|4201.5|4189.5|4199.7|4187.7|0
1615777150000|2021-03-15 02:59:10|4202.5|4190.5|4201.2|4189.2|4203|4190.5|4200.5|4187|0
1615777160000|2021-03-15 02:59:20|4201.5|4189.5|4198|4186|4201.5|4189.5|4198|4186|0
1615777170000|2021-03-15 02:59:30|4197.5|4185.5|4197.5|4185.5|4197.5|4185.5|4197|4185|0
1615777180000|2021-03-15 02:59:40|4197.4|4185.4|4196.5|4184.5|4197.5|4185.5|4196.5|4184.5|0
1615777190000|2021-03-15 02:59:50|4196.8|4184.8|4199|4187|4199|4187|4196.8|4184.8|0
1615777200000|2021-03-15 03:00:00|4198.9|4186.9|4197.5|4185.5|4198.9|4186.9|4197.5|4185.5|0
1615777210000|2021-03-15 03:00:10|4201|4185|4198.5|4186.5|4201|4186.5|4197.5|4184|0
1615777220000|2021-03-15 03:00:20|4200|4184|4200.4|4184.4|4200.7|4187|4198|4184|0
1615777230000|2021-03-15 03:00:30|4198.5|4186.5|4200.4|4184.4|4200.4|4186.5|4198.5|4184.4|0
1615777240000|2021-03-15 03:00:40|4198.2|4186.2|4198|4186|4198.2|4186.2|4196.5|4184.5|0
1615777250000|2021-03-15 03:00:50|4197.5|4185.5|4197.5|4185.5|4198|4186|4197.5|4185.5|0
1615777260000|2021-03-15 03:01:00|4198.2|4186.2|4198.5|4186.5|4198.5|4186.5|4198.2|4186.2|0
1615777290000|2021-03-15 03:01:30|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|0
1615777300000|2021-03-15 03:01:40|4198.5|4186.5|4198.3|4186.3|4198.5|4186.5|4198.3|4186.3|0
1615777310000|2021-03-15 03:01:50|4198.2|4186.2|4197|4185|4198.2|4186.2|4197|4185|0
1615777320000|2021-03-15 03:02:00|4196.8|4184.8|4192.5|4180.5|4196.8|4184.8|4192.5|4180.5|0
1615777330000|2021-03-15 03:02:10|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|0
1615777340000|2021-03-15 03:02:20|4192|4180|4195|4179|4195|4180|4191.8|4179|0
1615777350000|2021-03-15 03:02:30|4196.2|4180.2|4196|4180|4196.5|4180.5|4196|4180|0
1615777370000|2021-03-15 03:02:50|4194.2|4182.2|4198|4186|4198|4186|4194.2|4182|0
1615777380000|2021-03-15 03:03:00|4198.2|4186.2|4199|4187|4199|4187|4198.2|4186.2|0
1615777390000|2021-03-15 03:03:10|4199.3|4187.3|4200|4188|4200|4188|4199.3|4187.3|0
1615777400000|2021-03-15 03:03:20|4200.5|4188.5|4201.2|4189.2|4201.7|4189.7|4200.5|4188.5|0
1615777410000|2021-03-15 03:03:30|4201.3|4189.3|4201.7|4189.7|4201.7|4189.7|4201.3|4189.3|0
1615777420000|2021-03-15 03:03:40|4202.2|4190.2|4202.2|4190.2|4202.2|4190.2|4202.2|4190.2|0
1615777430000|2021-03-15 03:03:50|4203|4191|4203.7|4191.7|4203.7|4191.7|4203|4191|0
1615777440000|2021-03-15 03:04:00|4203.8|4191.8|4204.9|4192.9|4205.7|4193.7|4203.8|4191.8|0
1615777450000|2021-03-15 03:04:10|4204.7|4192.7|4204|4192|4204.9|4192.9|4204|4192|1
1615777460000|2021-03-15 03:04:20|4203.2|4191.2|4203.3|4191.3|4203.7|4191.7|4203.2|4191.2|0
1615777470000|2021-03-15 03:04:30|4203.7|4191.7|4204.2|4192.2|4204.2|4192.2|4203.2|4191.2|0
1615777480000|2021-03-15 03:04:40|4204.5|4192.5|4204|4192|4204.5|4192.5|4204|4192|0
1615777490000|2021-03-15 03:04:50|4204.2|4192.2|4204.5|4192.5|4204.5|4192.5|4204.2|4192.2|2
1615777500000|2021-03-15 03:05:00|4204.3|4192.3|4205.5|4193.5|4205.5|4193.5|4204.3|4192.3|0
1615777510000|2021-03-15 03:05:10|4204.8|4192.8|4204|4192|4205|4193|4204|4192|0
1615777520000|2021-03-15 03:05:20|4203.5|4191.5|4204.5|4192.5|4204.5|4192.5|4203.5|4191.5|0
1615777530000|2021-03-15 03:05:30|4204.3|4192.3|4204|4192|4204.3|4192.3|4204|4192|0
1615777540000|2021-03-15 03:05:40|4204.2|4192.2|4204.5|4192.5|4204.5|4192.5|4203.5|4191.5|0
1615777550000|2021-03-15 03:05:50|4204.3|4192.3|4205.8|4193.8|4205.8|4193.8|4204|4192|0
1615777560000|2021-03-15 03:06:00|4206|4194|4207.5|4195.5|4207.5|4195.5|4206|4194|0
1615777570000|2021-03-15 03:06:10|4207.7|4195.7|4207|4195|4208|4196|4207|4195|0
1615777580000|2021-03-15 03:06:20|4206.7|4194.7|4206.7|4194.7|4207.2|4195.2|4206.7|4194.7|0
1615777590000|2021-03-15 03:06:30|4206.8|4194.8|4206.8|4194.8|4206.8|4194.8|4206.8|4194.8|0
1615777600000|2021-03-15 03:06:40|4206.2|4194.2|4204.1|4192.1|4206.2|4194.2|4204.1|4192.1|0
1615777610000|2021-03-15 03:06:50|4204.3|4192.3|4205|4193|4206|4194|4204.3|4192.3|0
1615777620000|2021-03-15 03:07:00|4204.6|4192.6|4203|4191|4204.6|4192.6|4202.5|4190.5|1
1615777630000|2021-03-15 03:07:10|4203.5|4191.5|4202.5|4190.5|4203.5|4191.5|4202.5|4190.5|0
1615777640000|2021-03-15 03:07:20|4202|4190|4206.4|4186.4|4206.4|4191.6|4202|4186.4|1
1615777650000|2021-03-15 03:07:30|4202.7|4186.7|4204.7|4184.7|4204.7|4186.7|4201.7|4184.7|0
1615777660000|2021-03-15 03:07:40|4203.2|4187.2|4201.5|4185.5|4203.2|4187.2|4201.5|4185.5|0
1615777670000|2021-03-15 03:07:50|4200.9|4184.9|4200.5|4184.5|4200.9|4184.9|4200.4|4184.4|1
1615777680000|2021-03-15 03:08:00|4200.9|4184.9|4197.9|4185.9|4201.7|4185.9|4197.7|4184.7|0
1615777690000|2021-03-15 03:08:10|4198.6|4186.6|4197.9|4185.9|4198.6|4186.6|4197.9|4185.9|0
1615777700000|2021-03-15 03:08:20|4197.4|4185.4|4194.9|4182.9|4197.4|4185.4|4194.9|4182.9|0
1615777710000|2021-03-15 03:08:30|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|0
1615777720000|2021-03-15 03:08:40|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615777730000|2021-03-15 03:08:50|4195.2|4183.2|4194.7|4182.7|4195.2|4183.2|4194.7|4182.7|0
1615777750000|2021-03-15 03:09:10|4193.9|4181.9|4194.7|4182.7|4194.7|4182.7|4193.9|4181.9|0
1615777760000|2021-03-15 03:09:20|4194.6|4182.6|4195.1|4183.1|4195.1|4183.1|4194.2|4182.2|0
1615777780000|2021-03-15 03:09:40|4195.6|4183.6|4196.6|4184.6|4196.6|4184.6|4195.6|4183.6|0
1615777790000|2021-03-15 03:09:50|4197.1|4185.1|4198.1|4186.1|4198.1|4186.1|4197.1|4185.1|0
1615777800000|2021-03-15 03:10:00|4198.6|4186.6|4199.3|4187.3|4199.3|4187.3|4198.6|4186.6|2
1615777820000|2021-03-15 03:10:20|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|1
1615777850000|2021-03-15 03:10:50|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|0
1615777860000|2021-03-15 03:11:00|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|0
1615777870000|2021-03-15 03:11:10|4199.6|4187.6|4202.5|4190.5|4202.5|4190.5|4199.6|4187.6|3
1615777880000|2021-03-15 03:11:20|4203|4191|4202.1|4190.1|4203|4191|4201.8|4189.8|0
1615777890000|2021-03-15 03:11:30|4202.5|4190.5|4202.5|4190.5|4202.5|4190.5|4202.5|4190.5|0
1615777900000|2021-03-15 03:11:40|4201.6|4189.6|4201.1|4189.1|4201.6|4189.6|4201.1|4189.1|0
1615777910000|2021-03-15 03:11:50|4200.8|4188.8|4199.5|4187.5|4200.8|4188.8|4199.5|4187.5|0
1615777950000|2021-03-15 03:12:30|4199.3|4187.3|4199.6|4187.6|4199.6|4187.6|4199.3|4187.3|0
1615777960000|2021-03-15 03:12:40|4200|4188|4200|4188|4200|4188|4200|4188|0
1615777970000|2021-03-15 03:12:50|4200.5|4188.5|4200|4188|4200.5|4188.5|4200|4188|0
1615777990000|2021-03-15 03:13:10|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|0
1615778020000|2021-03-15 03:13:40|4200.8|4188.8|4201.1|4189.1|4201.3|4189.3|4200.8|4188.8|2
1615778030000|2021-03-15 03:13:50|4200.6|4188.6|4199.3|4187.3|4200.6|4188.6|4199.3|4187.3|0
1615778040000|2021-03-15 03:14:00|4198.8|4186.8|4195.6|4183.6|4199|4186.8|4195.5|4182.8|0
1615778050000|2021-03-15 03:14:10|4197.1|4181.1|4192.6|4180.6|4197.1|4183|4192.6|4180.6|0
1615778060000|2021-03-15 03:14:20|4192.8|4180.8|4191.7|4179.7|4192.8|4180.8|4191.7|4179.7|0
1615778080000|2021-03-15 03:14:40|4191.9|4179.9|4192.7|4180.7|4192.7|4180.7|4191.7|4179.7|0
1615778090000|2021-03-15 03:14:50|4193.6|4181.6|4192.9|4180.9|4193.6|4181.6|4192.6|4180.6|0
1615778100000|2021-03-15 03:15:00|4192.6|4180.6|4193.4|4181.4|4193.4|4181.4|4192.6|4180.6|0
1615778110000|2021-03-15 03:15:10|4193.3|4181.3|4197.8|4181.8|4197.8|4183.8|4193.3|4181.3|0
1615778120000|2021-03-15 03:15:20|4197.6|4181.6|4196.8|4180.8|4197.6|4183.3|4194.6|4180.8|0
1615778130000|2021-03-15 03:15:30|4194.9|4182.9|4194.8|4182.8|4197.1|4183.3|4194.6|4180.8|0
1615778140000|2021-03-15 03:15:40|4194.9|4182.9|4195.3|4183.3|4195.3|4183.3|4194.9|4182.9|0
1615778160000|2021-03-15 03:16:00|4195.1|4183.1|4194.3|4182.3|4195.1|4183.1|4194.3|4182.3|0
1615778170000|2021-03-15 03:16:10|4193.8|4181.8|4192.6|4180.6|4193.8|4181.8|4192.6|4180.6|0
1615778180000|2021-03-15 03:16:20|4192.1|4180.1|4192.9|4180.9|4192.9|4180.9|4192.1|4180.1|0
1615778190000|2021-03-15 03:16:30|4192.6|4180.6|4192.4|4180.4|4192.6|4180.6|4191.7|4179.7|0
1615778200000|2021-03-15 03:16:40|4192.1|4180.1|4191.7|4179.7|4192.1|4180.1|4191.7|4179.7|0
1615778220000|2021-03-15 03:17:00|4192.1|4180.1|4187.8|4175.8|4192.1|4180.1|4187.3|4175.3|1
1615778230000|2021-03-15 03:17:10|4187.3|4175.3|4186.9|4174.9|4189.1|4175.3|4185.8|4172.4|0
1615778240000|2021-03-15 03:17:20|4189.1|4173.1|4190.3|4174.3|4190.3|4175.3|4187.3|4173.1|0
1615778250000|2021-03-15 03:17:30|4190.8|4174.8|4188.9|4176.9|4191.6|4176.9|4188.9|4174.8|0
1615778260000|2021-03-15 03:17:40|4190.4|4174.4|4187.9|4175.9|4190.4|4175.9|4187.9|4174.4|0
1615778270000|2021-03-15 03:17:50|4191.4|4175.4|4190.4|4174.4|4191.4|4176.9|4188.9|4174.4|0
1615778280000|2021-03-15 03:18:00|4188.6|4176.6|4190.3|4174.3|4190.6|4176.6|4188.6|4174.3|0
1615778290000|2021-03-15 03:18:10|4190.4|4174.4|4189.6|4173.6|4190.4|4175.9|4186.9|4172.8|0
1615778300000|2021-03-15 03:18:20|4188.8|4172.8|4184.9|4172.9|4188.8|4174.9|4184.9|4171.6|0
1615778310000|2021-03-15 03:18:30|4187.4|4171.4|4187.4|4171.4|4188.8|4174.6|4186.6|4171.4|0
1615778320000|2021-03-15 03:18:40|4184.9|4172.9|4185.9|4173.9|4188.1|4173.9|4184.9|4172.1|0
1615778330000|2021-03-15 03:18:50|4188.1|4172.1|4186.4|4170.4|4188.9|4172.1|4183.9|4168.4|0
1615778340000|2021-03-15 03:19:00|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|0
1615778350000|2021-03-15 03:19:10|4184.9|4172.9|4185.4|4169.4|4186.4|4172.9|4184.9|4169.4|0
1615778370000|2021-03-15 03:19:30|4184.9|4168.9|4187.1|4171.1|4187.1|4171.1|4184.9|4168.9|1
1615778380000|2021-03-15 03:19:40|4188.4|4172.4|4187.1|4171.1|4188.4|4174.3|4185.9|4171.1|0
1615778390000|2021-03-15 03:19:50|4187.2|4171.2|4188.6|4172.6|4188.6|4172.6|4187.2|4171.2|2
1615778400000|2021-03-15 03:20:00|4188.9|4172.9|4185.9|4173.9|4188.9|4173.9|4185.9|4171.6|0
1615778410000|2021-03-15 03:20:10|4188.7|4172.7|4188.9|4172.9|4189.4|4175.2|4187.2|4172.7|0
1615778420000|2021-03-15 03:20:20|4188.7|4172.7|4187.9|4171.9|4188.7|4172.7|4187.9|4171.9|0
1615778430000|2021-03-15 03:20:30|4187.4|4171.4|4186.9|4170.9|4187.4|4171.4|4186.4|4170.4|0
1615778440000|2021-03-15 03:20:40|4186.5|4170.5|4186.5|4170.5|4186.5|4170.5|4186.5|4170.5|0
1615778450000|2021-03-15 03:20:50|4186.4|4170.4|4185.9|4169.9|4186.4|4170.4|4185.4|4169.4|0
1615778460000|2021-03-15 03:21:00|4186.4|4170.4|4186.5|4170.5|4186.9|4170.9|4186.4|4170.4|0
1615778470000|2021-03-15 03:21:10|4187|4171|4187.4|4171.4|4187.4|4171.4|4186.7|4170.7|0
1615778490000|2021-03-15 03:21:30|4187.5|4171.5|4189.4|4173.4|4189.4|4173.4|4187.5|4171.5|0
1615778500000|2021-03-15 03:21:40|4188.7|4172.7|4189.4|4173.4|4189.4|4173.4|4188.2|4172.2|0
1615778510000|2021-03-15 03:21:50|4188.9|4172.9|4191.7|4175.7|4191.7|4175.7|4188.7|4172.7|0
1615778520000|2021-03-15 03:22:00|4192.2|4176.2|4191.2|4175.2|4194.4|4176.2|4190.4|4172.4|0
1615778530000|2021-03-15 03:22:10|4191.5|4175.5|4188.9|4172.9|4191.5|4175.5|4188.9|4172.9|0
1615778540000|2021-03-15 03:22:20|4188.7|4172.7|4188.2|4172.2|4188.9|4172.9|4188.2|4172.2|0
1615778550000|2021-03-15 03:22:30|4188.1|4172.1|4187.9|4171.9|4188.1|4172.1|4186.4|4170.4|0
1615778560000|2021-03-15 03:22:40|4189.5|4173.5|4187.1|4175.1|4189.5|4175.1|4187.1|4173.5|0
1615778590000|2021-03-15 03:23:10|4188.7|4172.7|4188.7|4172.7|4188.7|4172.7|4188.7|4172.7|0
1615778600000|2021-03-15 03:23:20|4188.1|4172.1|4186.2|4174.2|4188.1|4174.2|4186.2|4172.1|0
1615778610000|2021-03-15 03:23:30|4186.6|4174.6|4185.6|4173.6|4186.6|4174.6|4185.1|4173.1|0
1615778630000|2021-03-15 03:23:50|4185.7|4173.7|4185.6|4173.6|4186.1|4174.1|4185.6|4173.6|0
1615778640000|2021-03-15 03:24:00|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|0
1615778650000|2021-03-15 03:24:10|4186.6|4174.6|4187.1|4175.1|4187.1|4175.1|4186.6|4174.6|0
1615778660000|2021-03-15 03:24:20|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|0
1615778700000|2021-03-15 03:25:00|4188.2|4176.2|4189.6|4177.6|4189.6|4177.6|4188.2|4176.2|0
1615778710000|2021-03-15 03:25:10|4189.9|4177.9|4191.3|4179.3|4191.3|4179.3|4189.9|4177.9|13
1615778720000|2021-03-15 03:25:20|4191.1|4179.1|4195.6|4179.6|4195.6|4180.8|4191.1|4179.1|12
1615778730000|2021-03-15 03:25:30|4195.1|4179.1|4193.8|4177.8|4195.1|4180.6|4191.6|4177.8|0
1615778740000|2021-03-15 03:25:40|4193.4|4177.4|4193.4|4177.4|4193.4|4178.9|4190.9|4176.9|0
1615778750000|2021-03-15 03:25:50|4192.9|4176.9|4190.9|4178.9|4192.9|4178.9|4190.9|4176.4|0
1615778760000|2021-03-15 03:26:00|4193.1|4177.1|4192.6|4176.6|4193.1|4177.1|4192.1|4176.1|0
1615778770000|2021-03-15 03:26:10|4193.1|4177.1|4193.3|4177.3|4193.3|4177.9|4189.9|4176.8|0
1615778780000|2021-03-15 03:26:20|4193.4|4177.4|4189.3|4177.3|4193.8|4179.6|4189.1|4177.1|0
1615778790000|2021-03-15 03:26:30|4191.6|4175.6|4191.6|4175.6|4191.6|4175.6|4191.6|4175.6|0
1615778800000|2021-03-15 03:26:40|4192.3|4176.3|4192.8|4176.8|4192.8|4176.8|4192.3|4176.3|0
1615778830000|2021-03-15 03:27:10|4192.3|4176.3|4189.6|4177.6|4192.3|4177.6|4189.6|4176.3|0
1615778840000|2021-03-15 03:27:20|4188.3|4176.3|4188.3|4176.3|4188.3|4176.3|4188.3|4176.3|0
1615778850000|2021-03-15 03:27:30|4190|4174|4189.3|4173.3|4190|4174|4189.3|4173.3|0
1615778860000|2021-03-15 03:27:40|4189.4|4173.4|4186.8|4174.8|4189.8|4175.5|4186.8|4173.4|0
1615778870000|2021-03-15 03:27:50|4187.5|4175.5|4189.3|4173.3|4189.8|4175.5|4187.5|4173.3|0
1615778880000|2021-03-15 03:28:00|4189.8|4173.8|4189.8|4173.8|4189.8|4173.8|4189.8|4173.8|0
1615778890000|2021-03-15 03:28:10|4187.9|4175.9|4188.3|4176.3|4191.3|4176.3|4187.9|4173.9|0
1615778920000|2021-03-15 03:28:40|4191.3|4175.3|4191.1|4179.1|4191.3|4179.1|4190.3|4175.3|0
1615778940000|2021-03-15 03:29:00|4192|4180|4193.5|4177.5|4193.5|4180|4192|4176.5|3
1615778950000|2021-03-15 03:29:10|4193|4177|4191.3|4179.3|4193.1|4179.3|4191.3|4177|0
1615778960000|2021-03-15 03:29:20|4191.8|4179.8|4191.8|4179.8|4191.8|4179.8|4191.8|4179.8|0
1615778970000|2021-03-15 03:29:30|4191.3|4179.3|4191.5|4179.5|4191.5|4179.5|4191.1|4179.1|0
1615778990000|2021-03-15 03:29:50|4191.3|4179.3|4189.8|4177.8|4191.6|4179.6|4189.8|4177.8|0
1615775400000|2021-03-15 02:30:00|4228.3|4208.3|4229.8|4209.8|4229.8|4209.8|4227.8|4207.8|0
1615779000000|2021-03-15 03:30:00|4189.9|4177.9|4189.4|4177.4|4192.1|4178.4|4189.3|4176.1|0
1615775410000|2021-03-15 02:30:10|4229.6|4209.6|4226.9|4206.9|4229.6|4209.6|4226.1|4206.1|0
1615779010000|2021-03-15 03:30:10|4189.8|4177.8|4189.4|4177.4|4189.8|4177.8|4189.3|4177.3|0
1615775420000|2021-03-15 02:30:20|4226.4|4206.4|4224.3|4204.3|4227.4|4207.4|4224.3|4204.3|0
1615775430000|2021-03-15 02:30:30|4223.9|4203.9|4221.9|4201.9|4226.1|4206.1|4221.9|4201.9|0
1615779020000|2021-03-15 03:30:20|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|0
1615779030000|2021-03-15 03:30:30|4189.6|4177.6|4189.4|4177.4|4189.6|4177.6|4189.1|4177.1|0
1615775440000|2021-03-15 02:30:40|4221.6|4201.6|4218.4|4198.4|4221.6|4201.6|4218.4|4198.4|0
1615779040000|2021-03-15 03:30:40|4189.8|4177.8|4190.3|4178.3|4190.3|4178.3|4189.8|4177.8|0
1615775450000|2021-03-15 02:30:50|4218.9|4198.9|4208.8|4196.8|4219.1|4199.4|4208.8|4196.8|3
1615775460000|2021-03-15 02:31:00|4208.6|4196.6|4204.8|4192.8|4208.9|4196.6|4204.8|4192.4|2
1615779050000|2021-03-15 03:30:50|4189.8|4177.8|4191.6|4179.6|4191.6|4179.6|4189.8|4177.8|0
1615775470000|2021-03-15 02:31:10|4204.5|4192.5|4200.8|4188.8|4204.5|4192.5|4200.7|4188.7|24
1615775480000|2021-03-15 02:31:20|4200.7|4188.7|4199.3|4187.3|4200.7|4188.7|4198.8|4186.8|4
1615779060000|2021-03-15 03:31:00|4191.1|4179.1|4191.3|4179.3|4191.3|4179.3|4191.1|4179.1|0
1615775490000|2021-03-15 02:31:30|4199|4187|4194|4182|4199.8|4187.8|4192.8|4180.8|0
1615779070000|2021-03-15 03:31:10|4191.6|4179.6|4191.3|4179.3|4191.6|4179.6|4190.6|4178.6|0
1615775500000|2021-03-15 02:31:40|4193.8|4181.8|4192|4180|4194.1|4182.1|4190.3|4176.1|0
1615775510000|2021-03-15 02:31:50|4192.3|4180.3|4193.8|4181.8|4195.2|4183.2|4192.3|4180.3|1
1615779090000|2021-03-15 03:31:30|4191.6|4179.6|4190.6|4178.6|4191.6|4179.6|4190.6|4178.6|0
1615779100000|2021-03-15 03:31:40|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|0
1615775520000|2021-03-15 02:32:00|4194.2|4182.2|4197.6|4181.6|4201.6|4183.8|4194.2|4178.9|1
1615779130000|2021-03-15 03:32:10|4192.1|4176.1|4190.6|4178.6|4192.1|4178.6|4190.6|4176.1|0
1615775530000|2021-03-15 02:32:10|4197.2|4181.2|4195.9|4179.9|4197.2|4181.2|4195.1|4179.1|0
1615779140000|2021-03-15 03:32:20|4190.9|4178.9|4191.4|4179.4|4191.4|4179.4|4190.9|4178.9|0
1615775540000|2021-03-15 02:32:20|4195.3|4179.3|4198|4182|4198.3|4183.2|4195.2|4179.3|0
1615779160000|2021-03-15 03:32:40|4191.8|4179.8|4191.8|4179.8|4191.8|4179.8|4191.8|4179.8|0
1615775550000|2021-03-15 02:32:30|4196.5|4184.5|4198.3|4186.3|4198.3|4186.3|4196.5|4184.5|0
1615779180000|2021-03-15 03:33:00|4191.9|4179.9|4192.7|4180.7|4193.1|4181.1|4191.9|4179.9|16
1615779190000|2021-03-15 03:33:10|4194.2|4178.2|4193|4177|4194.2|4178.2|4193|4177|0
1615775560000|2021-03-15 02:32:40|4197.6|4185.6|4199.3|4187.3|4199.3|4187.3|4197.6|4185.6|0
1615779200000|2021-03-15 03:33:20|4193.1|4177.1|4191.3|4175.3|4193.1|4177.1|4191.3|4175.3|1
1615779210000|2021-03-15 03:33:30|4190.8|4174.8|4188|4176|4190.8|4176|4188|4174.5|0
1615775570000|2021-03-15 02:32:50|4199.2|4187.2|4197.8|4185.8|4199.7|4187.7|4197.8|4185.8|1
1615779220000|2021-03-15 03:33:40|4187.8|4175.8|4187.5|4175.5|4187.8|4175.8|4187.5|4175.5|0
1615775580000|2021-03-15 02:33:00|4197.6|4185.6|4202.3|4186.3|4202.3|4187|4197.6|4185.1|1
1615779230000|2021-03-15 03:33:50|4188.3|4176.3|4192.6|4176.6|4192.6|4177.3|4188.1|4176.1|0
1615779250000|2021-03-15 03:34:10|4189.6|4177.6|4192.6|4176.6|4192.6|4177.6|4189.6|4175.6|0
1615775590000|2021-03-15 02:33:10|4201.3|4185.3|4200.3|4188.3|4201.3|4188.3|4200.3|4185.3|0
1615775610000|2021-03-15 02:33:30|4201.6|4185.6|4201.3|4185.3|4201.6|4187.6|4199.6|4185.3|0
1615779260000|2021-03-15 03:34:20|4189.6|4177.6|4192.6|4176.6|4192.6|4177.6|4189.6|4176.6|0
1615775620000|2021-03-15 02:33:40|4198.8|4186.8|4204.4|4188.4|4204.4|4188.9|4198.8|4186.8|1
1615779270000|2021-03-15 03:34:30|4192.8|4176.8|4193.1|4177.1|4193.1|4177.1|4192.8|4176.8|0
1615775630000|2021-03-15 02:33:50|4204.8|4188.8|4204.9|4192.9|4206|4194|4203.8|4188.8|0
1615779280000|2021-03-15 03:34:40|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|0
1615775640000|2021-03-15 02:34:00|4205.8|4193.8|4206|4194|4206.1|4194.1|4205.6|4193.6|1
1615779290000|2021-03-15 03:34:50|4191.6|4179.6|4193.8|4177.8|4193.8|4179.6|4191.6|4177.8|2
1615775650000|2021-03-15 02:34:10|4205.3|4193.3|4204.9|4192.9|4205.4|4193.4|4204.9|4192.9|0
1615779310000|2021-03-15 03:35:10|4191.6|4179.6|4192|4180|4194.1|4180|4191.6|4178.1|0
1615775660000|2021-03-15 02:34:20|4204.8|4192.8|4203.3|4191.3|4204.8|4192.8|4203.3|4191.3|0
1615779320000|2021-03-15 03:35:20|4191.6|4179.6|4193.1|4177.1|4193.5|4179.6|4191.3|4177.1|0
1615779370000|2021-03-15 03:36:10|4191.8|4179.8|4192|4180|4192|4180|4191.8|4179.8|1
1615775670000|2021-03-15 02:34:30|4202.6|4190.6|4201.1|4189.1|4204.3|4190.6|4200.6|4188.3|0
1615779380000|2021-03-15 03:36:20|4191.5|4179.5|4188|4176|4193.1|4179.5|4188|4176|0
1615775680000|2021-03-15 02:34:40|4201.6|4189.6|4201.8|4189.8|4202.3|4190.3|4201.6|4189.6|0
1615779390000|2021-03-15 03:36:30|4187.5|4175.5|4185.4|4173.4|4187.5|4175.5|4185.4|4173.4|0
1615775690000|2021-03-15 02:34:50|4201.4|4189.4|4204.1|4188.1|4204.1|4189.4|4201.4|4187.9|2
1615779400000|2021-03-15 03:36:40|4185.9|4173.9|4186.5|4174.5|4186.8|4174.8|4185.9|4173.9|0
1615775700000|2021-03-15 02:35:00|4204.2|4188.2|4202.6|4190.6|4204.9|4190.6|4202.4|4188.2|0
1615779410000|2021-03-15 03:36:50|4185.3|4173.3|4185.6|4173.6|4185.8|4173.8|4185.3|4173.3|0
1615775710000|2021-03-15 02:35:10|4202.7|4190.7|4202.7|4190.7|4202.7|4190.7|4202.7|4190.7|0
1615779420000|2021-03-15 03:37:00|4186|4174|4186.5|4174.5|4186.5|4174.5|4186|4174|0
1615775720000|2021-03-15 02:35:20|4202.4|4190.4|4201.4|4189.4|4202.4|4190.4|4201.4|4189.4|0
1615775730000|2021-03-15 02:35:30|4201.1|4189.1|4196.9|4184.9|4201.1|4189.1|4196.9|4184.9|0
1615779430000|2021-03-15 03:37:10|4186.8|4174.8|4189.1|4177.1|4189.1|4177.1|4186.8|4174.8|0
1615775740000|2021-03-15 02:35:40|4196.2|4184.2|4196.6|4184.6|4196.6|4184.6|4195.7|4183.7|1
1615779440000|2021-03-15 03:37:20|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|0
1615775750000|2021-03-15 02:35:50|4196.7|4184.7|4198.7|4186.7|4198.7|4186.7|4196.1|4182.5|0
1615775760000|2021-03-15 02:36:00|4197.9|4185.9|4197.2|4185.2|4197.9|4185.9|4197.1|4185.1|0
1615779460000|2021-03-15 03:37:40|4188.8|4176.8|4189.5|4177.5|4189.5|4177.5|4188.8|4176.8|0
1615775770000|2021-03-15 02:36:10|4198.6|4182.6|4198.6|4182.6|4198.6|4184.9|4196.9|4182.2|0
1615779480000|2021-03-15 03:38:00|4189|4177|4189|4177|4189|4177|4189|4177|0
1615775780000|2021-03-15 02:36:20|4196.1|4184.1|4197.9|4181.9|4198.7|4185.2|4195.4|4181.9|0
1615779490000|2021-03-15 03:38:10|4189.5|4177.5|4189.5|4177.5|4189.5|4177.5|4189.5|4177.5|0
1615779500000|2021-03-15 03:38:20|4189.3|4177.3|4188.5|4176.5|4189.3|4177.3|4188.5|4176.5|0
1615775790000|2021-03-15 02:36:30|4196|4184|4196.7|4184.7|4196.7|4184.7|4196|4184|0
1615779520000|2021-03-15 03:38:40|4187.6|4175.6|4187.6|4175.6|4187.8|4175.8|4187.6|4175.6|0
1615779530000|2021-03-15 03:38:50|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|0
1615775800000|2021-03-15 02:36:40|4197.9|4181.9|4197.9|4181.9|4197.9|4181.9|4197.9|4181.9|0
1615775810000|2021-03-15 02:36:50|4196.4|4184.4|4195.4|4183.4|4197.5|4184.4|4195.4|4181.5|0
1615775820000|2021-03-15 02:37:00|4196|4180|4190|4178|4196|4182.6|4190|4175.9|0
1615779550000|2021-03-15 03:39:10|4187.3|4175.3|4187.8|4175.8|4187.8|4175.8|4187.3|4175.3|0
1615779570000|2021-03-15 03:39:30|4188.1|4176.1|4188.5|4176.5|4188.5|4176.5|4188.1|4176.1|0
1615775830000|2021-03-15 02:37:10|4189.9|4177.9|4191.5|4175.5|4191.5|4178.2|4189.4|4175.5|0
1615779580000|2021-03-15 03:39:40|4188.6|4176.6|4188.6|4176.6|4189|4177|4188.6|4176.6|0
1615779590000|2021-03-15 03:39:50|4188.5|4176.5|4188.1|4176.1|4188.5|4176.5|4188.1|4176.1|0
1615775840000|2021-03-15 02:37:20|4191.9|4175.9|4187.2|4175.2|4191.9|4177.7|4187.2|4175.2|0
1615779610000|2021-03-15 03:40:10|4188|4176|4187.6|4175.6|4188|4176|4187.6|4175.6|0
1615775850000|2021-03-15 02:37:30|4187.4|4175.4|4190|4178|4190|4178|4187.4|4175.4|0
1615779620000|2021-03-15 03:40:20|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1615775860000|2021-03-15 02:37:40|4191.2|4179.2|4190.2|4178.2|4192.5|4179.2|4189.5|4176.5|0
1615775870000|2021-03-15 02:37:50|4191|4179|4192.9|4180.9|4192.9|4180.9|4190.9|4178.9|0
1615775880000|2021-03-15 02:38:00|4192.5|4180.5|4193|4181|4193|4181|4192|4180|0
1615775890000|2021-03-15 02:38:10|4192.9|4180.9|4194.5|4182.5|4194.5|4182.5|4192.9|4180.9|0
1615775900000|2021-03-15 02:38:20|4194.7|4182.7|4199|4187|4200.9|4187.2|4194.5|4180.5|0
1615779640000|2021-03-15 03:40:40|4188.5|4176.5|4188.1|4176.1|4188.5|4176.5|4188.1|4176.1|0
1615775910000|2021-03-15 02:38:30|4198.7|4186.7|4197|4185|4200.9|4187.4|4197|4182|0
1615775920000|2021-03-15 02:38:40|4198.4|4186.4|4194.4|4182.4|4198.6|4186.6|4194.2|4182.2|0
1615779660000|2021-03-15 03:41:00|4188|4176|4187.6|4175.6|4188|4176|4187.6|4175.6|0
1615775930000|2021-03-15 02:38:50|4195.5|4183.5|4195.5|4183.5|4195.5|4183.5|4195.5|4183.5|0
1615779680000|2021-03-15 03:41:20|4188|4176|4187.6|4175.6|4188|4176|4187.6|4175.6|0
1615775940000|2021-03-15 02:39:00|4195|4183|4195.2|4179.2|4196.6|4183.4|4192.9|4179.2|0
1615775950000|2021-03-15 02:39:10|4192.7|4180.7|4194.2|4178.2|4194.5|4180.7|4191|4177.5|0
1615779720000|2021-03-15 03:42:00|4186.8|4174.8|4186.3|4174.3|4186.8|4174.8|4185.9|4173.9|0
1615775960000|2021-03-15 02:39:20|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|4191.7|4179.7|0
1615775970000|2021-03-15 02:39:30|4193.5|4177.5|4196.5|4184.5|4196.5|4184.5|4191|4177|0
1615775980000|2021-03-15 02:39:40|4196.4|4184.4|4198.2|4186.2|4199.5|4186.2|4196|4183.5|0
1615779730000|2021-03-15 03:42:10|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|0
1615775990000|2021-03-15 02:39:50|4198.4|4186.4|4197.9|4185.9|4199.4|4187.4|4197.9|4185.9|0
1615779750000|2021-03-15 03:42:30|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|0
1615776000000|2021-03-15 02:40:00|4198.9|4186.9|4198.4|4186.4|4198.9|4186.9|4198.4|4186.4|0
1615776010000|2021-03-15 02:40:10|4198.9|4186.9|4203.7|4191.7|4203.7|4191.7|4198.9|4186.9|0
1615779760000|2021-03-15 03:42:40|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|0
1615776020000|2021-03-15 02:40:20|4203.9|4191.9|4203.9|4191.9|4204.2|4192.2|4203.7|4191.7|0
1615779790000|2021-03-15 03:43:10|4185.9|4173.9|4186.1|4174.1|4186.4|4174.4|4185.9|4173.9|0
1615776030000|2021-03-15 02:40:30|4204.4|4192.4|4204.9|4192.9|4205.4|4193.4|4203.9|4191.9|0
1615779800000|2021-03-15 03:43:20|4186.3|4174.3|4185.9|4173.9|4186.3|4174.3|4185.9|4173.9|0
1615776040000|2021-03-15 02:40:40|4204.4|4192.4|4204.9|4192.9|4204.9|4192.9|4203.2|4191.2|0
1615779820000|2021-03-15 03:43:40|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615776050000|2021-03-15 02:40:50|4205.4|4193.4|4205.4|4193.4|4205.4|4193.4|4204.9|4192.9|0
1615779830000|2021-03-15 03:43:50|4185.3|4173.3|4185.9|4173.9|4185.9|4173.9|4185.3|4173.3|0
1615776060000|2021-03-15 02:41:00|4205.2|4193.2|4201.4|4189.4|4205.4|4193.2|4201.4|4187.9|0
1615779840000|2021-03-15 03:44:00|4186.1|4174.1|4186.4|4174.4|4186.4|4174.4|4186.1|4174.1|0
1615779890000|2021-03-15 03:44:50|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|0
1615776070000|2021-03-15 02:41:10|4200.9|4188.9|4199.9|4187.9|4200.9|4188.9|4199.9|4187.9|0
1615776080000|2021-03-15 02:41:20|4200|4188|4199.3|4187.3|4200.4|4188.4|4199.3|4187.3|0
1615779900000|2021-03-15 03:45:00|4186.1|4174.1|4186.4|4174.4|4186.4|4174.4|4186.1|4174.1|1
1615776090000|2021-03-15 02:41:30|4199|4187|4198.7|4186.7|4199.3|4187.3|4197.8|4185.8|0
1615779920000|2021-03-15 03:45:20|||||||||1
1615776100000|2021-03-15 02:41:40|4198.8|4186.8|4204.2|4188.2|4204.3|4188.3|4198.8|4186.8|0
1615779930000|2021-03-15 03:45:30|4187.9|4175.9|4187.8|4175.8|4187.9|4175.9|4187.8|4175.8|1
1615776110000|2021-03-15 02:41:50|4202.7|4190.7|4203.8|4191.8|4203.8|4191.8|4202.7|4190.7|0
1615779940000|2021-03-15 03:45:40|4187.4|4175.4|4188|4176|4188.1|4176.1|4186.8|4174.8|0
1615776130000|2021-03-15 02:42:10|4204.3|4192.3|4196.8|4184.8|4204.3|4192.3|4196.8|4184.8|0
1615779950000|2021-03-15 03:45:50|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1615776140000|2021-03-15 02:42:20|4197|4185|4199.2|4187.2|4199.2|4187.2|4197|4185|0
1615779960000|2021-03-15 03:46:00|4188.5|4176.5|4188|4176|4188.5|4176.5|4188|4176|0
1615776150000|2021-03-15 02:42:30|4198.7|4186.7|4196.8|4184.8|4198.7|4186.7|4196.8|4184.8|0
1615779970000|2021-03-15 03:46:10|4187.8|4175.8|4188.1|4176.1|4188.1|4176.1|4187.6|4175.6|0
1615776160000|2021-03-15 02:42:40|4196.7|4184.7|4191.8|4179.8|4197.9|4185.3|4187.2|4173.2|1
1615779990000|2021-03-15 03:46:30|4188.5|4176.5|4189.5|4177.5|4189.5|4177.5|4188.5|4176.5|0
1615776170000|2021-03-15 02:42:50|4191.7|4179.7|4193.8|4181.8|4195.8|4181.8|4191.7|4178.2|0
1615780000000|2021-03-15 03:46:40|4189|4177|4189|4177|4189|4177|4189|4177|0
1615776180000|2021-03-15 02:43:00|4196.3|4180.3|4198|4182|4198.2|4182.2|4192.7|4178.5|0
1615776190000|2021-03-15 02:43:10|4198.2|4182.2|4200.2|4184.2|4200.8|4187|4198|4182|0
1615776200000|2021-03-15 02:43:20|4198.7|4186.7|4201.2|4185.2|4201.5|4187.7|4198.7|4184.8|0
1615776210000|2021-03-15 02:43:30|4199.7|4187.7|4200|4188|4202.3|4188.7|4199.7|4186.2|0
1615780010000|2021-03-15 03:46:50|4188.5|4176.5|4188.5|4176.5|4188.6|4176.6|4188.5|4176.5|0
1615776220000|2021-03-15 02:43:40|4200.7|4188.7|4198.7|4186.7|4202|4188.7|4198.7|4185.5|0
1615776230000|2021-03-15 02:43:50|4200.8|4184.8|4199.7|4187.7|4200.8|4187.7|4199.7|4184.8|0
1615780020000|2021-03-15 03:47:00|4189|4177|4188.5|4176.5|4189|4177|4188.5|4176.5|0
1615776240000|2021-03-15 02:44:00|4200.8|4184.8|4200.2|4184.2|4200.8|4184.8|4200.2|4184.2|0
1615780030000|2021-03-15 03:47:10|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|0
1615776250000|2021-03-15 02:44:10|4199.2|4183.2|4199.2|4183.2|4199.2|4183.2|4199|4183|0
1615776260000|2021-03-15 02:44:20|4198.7|4182.7|4195.7|4183.7|4198.7|4183.7|4195.7|4182.2|0
1615780040000|2021-03-15 03:47:20|4189|4177|4189.5|4177.5|4189.5|4177.5|4189|4177|0
1615776270000|2021-03-15 02:44:30|4197.2|4181.2|4198.2|4182.2|4198.2|4183.7|4194.5|4181.2|0
1615776280000|2021-03-15 02:44:40|4199.2|4183.2|4195.7|4183.7|4199.2|4183.7|4195.7|4182.2|0
1615780050000|2021-03-15 03:47:30|4189.1|4177.1|4188.4|4176.4|4189.1|4177.1|4188.4|4176.4|0
1615776290000|2021-03-15 02:44:50|4197.8|4181.8|4200.2|4184.2|4200.2|4184.2|4196|4181.8|0
1615776300000|2021-03-15 02:45:00|4198.7|4186.7|4198.7|4182.7|4200.2|4186.7|4198.7|4182.7|0
1615776310000|2021-03-15 02:45:10|4198.5|4182.5|4198.7|4182.7|4198.7|4182.7|4197.7|4181.7|0
1615776320000|2021-03-15 02:45:20|4198.8|4182.8|4197.7|4185.7|4199.2|4185.7|4197.3|4182.8|0
1615780070000|2021-03-15 03:47:50|4188.6|4176.6|4188.9|4176.9|4188.9|4176.9|4188.6|4176.6|0
1615776330000|2021-03-15 02:45:30|4199.5|4183.5|4199.5|4183.5|4199.5|4183.5|4199.5|4183.5|0
1615776340000|2021-03-15 02:45:40|4199.2|4183.2|4194|4182|4199.2|4183.5|4194|4180.2|0
1615780080000|2021-03-15 03:48:00|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|0
1615776350000|2021-03-15 02:45:50|4196.2|4180.2|4192|4180|4196.2|4180.2|4192|4178.7|0
1615780090000|2021-03-15 03:48:10|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|0
1615776360000|2021-03-15 02:46:00|4190.7|4178.7|4194.8|4178.8|4194.8|4179.6|4190.7|4178.2|0
1615780110000|2021-03-15 03:48:30|4188.9|4176.9|4188.9|4176.9|4188.9|4176.9|4188.9|4176.9|0
1615776370000|2021-03-15 02:46:10|4194.5|4178.5|4191.7|4179.7|4194.5|4179.7|4191.7|4177.7|0
1615780120000|2021-03-15 03:48:40|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|0
1615776380000|2021-03-15 02:46:20|4191.2|4179.2|4195.2|4179.2|4195.2|4179.2|4190.5|4177.7|0
1615780140000|2021-03-15 03:49:00|4189.8|4177.8|4190.4|4178.4|4190.4|4178.4|4189.8|4177.8|0
1615776390000|2021-03-15 02:46:30|4195.3|4179.3|4194.5|4178.5|4196.3|4182.7|4192.7|4178.5|0
1615776400000|2021-03-15 02:46:40|4191.7|4179.7|4189.3|4177.3|4193.8|4180|4189.3|4176|0
1615776410000|2021-03-15 02:46:50|4189.8|4177.8|4188.5|4176.5|4192.2|4178.5|4187.5|4175.5|0
1615780150000|2021-03-15 03:49:10|4191.4|4179.4|4193.8|4181.8|4194.1|4182.1|4191.4|4179.4|0
1615776420000|2021-03-15 02:47:00|4188.3|4176.3|4188.6|4172.6|4189|4176.3|4184.8|4171.8|0
1615780160000|2021-03-15 03:49:20|4193.4|4181.4|4193.8|4181.8|4193.8|4181.8|4193.4|4181.4|0
1615776430000|2021-03-15 02:47:10|4189.1|4173.1|4190.1|4174.1|4191.5|4177.6|4188.3|4173.1|0
1615776440000|2021-03-15 02:47:20|4188.3|4176.3|4187.6|4175.6|4191.3|4176.3|4187.6|4174.3|0
1615780170000|2021-03-15 03:49:30|4193.4|4181.4|4193.8|4177.8|4193.8|4181.4|4188.4|4175.4|0
1615776450000|2021-03-15 02:47:30|4190.6|4174.6|4191.6|4179.6|4193.5|4179.6|4187.6|4174.6|0
1615776460000|2021-03-15 02:47:40|4192.6|4180.6|4194.1|4178.1|4194.5|4180.6|4191.6|4177.8|0
1615776470000|2021-03-15 02:47:50|4192.6|4180.6|4191.6|4179.6|4194.6|4180.6|4191.6|4177.1|0
1615776480000|2021-03-15 02:48:00|4194.1|4178.1|4196.5|4180.5|4196.5|4180.5|4194.1|4178.1|0
1615780180000|2021-03-15 03:49:40|4193.4|4177.4|4190.9|4178.9|4193.4|4178.9|4190.6|4176.8|0
1615776490000|2021-03-15 02:48:10|4195.5|4179.5|4191.5|4179.5|4195.5|4180.3|4191.5|4178.1|0
1615780190000|2021-03-15 03:49:50|4193.3|4177.3|4193.3|4177.3|4193.6|4177.6|4193.3|4177.3|2
1615776500000|2021-03-15 02:48:20|4191.3|4179.3|4194.1|4178.1|4194.3|4180.3|4191.3|4177.8|0
1615776510000|2021-03-15 02:48:30|4191.6|4179.6|4192.6|4176.6|4193.5|4179.6|4189.3|4175.5|0
1615776520000|2021-03-15 02:48:40|4192.5|4176.5|4190|4178|4192.8|4178.5|4190|4176.1|0
1615780200000|2021-03-15 03:50:00|4193.1|4177.1|4192.8|4176.8|4193.1|4177.1|4192.6|4176.6|0
1615776530000|2021-03-15 02:48:50|4190.5|4178.5|4192.8|4176.8|4192.8|4178.5|4190.5|4176.8|0
1615776540000|2021-03-15 02:49:00|4193.5|4177.5|4191.3|4179.3|4193.5|4179.3|4190.5|4177.5|0
1615776560000|2021-03-15 02:49:20|4191|4179|4191|4179|4191|4179|4191|4179|0
1615780210000|2021-03-15 03:50:10|4192.9|4176.9|4193.3|4177.3|4194.8|4180.8|4192.8|4176.9|0
1615776570000|2021-03-15 02:49:30|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|0
1615780220000|2021-03-15 03:50:20|4193.1|4177.1|4192.8|4176.8|4193.1|4177.1|4192.8|4176.8|0
1615776590000|2021-03-15 02:49:50|4190.6|4178.6|4191.3|4179.3|4191.3|4179.3|4190|4178|2
1615776600000|2021-03-15 02:50:00|4192.8|4180.8|4191.3|4179.3|4192.8|4180.8|4191.3|4179.3|0
1615776610000|2021-03-15 02:50:10|4190.8|4178.8|4188.4|4176.4|4190.8|4178.8|4187.9|4175.9|0
1615776620000|2021-03-15 02:50:20|4188.3|4176.3|4188.1|4176.1|4188.6|4176.6|4187.1|4175.1|0
1615780230000|2021-03-15 03:50:30|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|0
1615776630000|2021-03-15 02:50:30|4188.4|4176.4|4186.7|4174.7|4188.7|4176.7|4186.5|4174.5|1
1615776640000|2021-03-15 02:50:40|4186.9|4174.9|4182.2|4170.2|4187.4|4175.4|4182.2|4170.2|1
1615780240000|2021-03-15 03:50:40|4190.3|4178.3|4192.1|4176.1|4192.1|4178.3|4190.3|4175.8|0
1615776650000|2021-03-15 02:50:50|4181.7|4169.7|4180.9|4168.9|4181.7|4169.7|4180.4|4168.4|0
1615780250000|2021-03-15 03:50:50|4190.3|4178.3|4192.1|4176.1|4192.1|4178.3|4190.3|4176.1|0
1615776660000|2021-03-15 02:51:00|4181.4|4165.4|4179|4167|4181.4|4167.1|4177.7|4165.4|0
1615776670000|2021-03-15 02:51:10|4179.5|4167.5|4180.4|4168.4|4181.2|4169.2|4178.4|4166.4|0
1615780260000|2021-03-15 03:51:00|4189.6|4177.6|4189.3|4177.3|4189.6|4177.6|4189.3|4177.3|0
1615776680000|2021-03-15 02:51:20|4180.5|4168.5|4180.9|4168.9|4180.9|4168.9|4180.4|4168.4|0
1615780270000|2021-03-15 03:51:10|4187.8|4175.8|4187.4|4175.4|4187.8|4175.8|4187.4|4175.4|0
1615776690000|2021-03-15 02:51:30|4181|4169|4186.7|4170.7|4186.7|4172.4|4179.9|4167.9|0
1615776700000|2021-03-15 02:51:40|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.4|4174.4|0
1615776710000|2021-03-15 02:51:50|4186.7|4174.7|4187.9|4175.9|4188.4|4175.9|4186|4172.4|0
1615776720000|2021-03-15 02:52:00|4187.7|4175.7|4189.4|4177.4|4189.7|4177.7|4187.7|4175.7|0
1615780290000|2021-03-15 03:51:30|4186.9|4174.9|4185.4|4173.4|4186.9|4174.9|4185.4|4173.4|0
1615776730000|2021-03-15 02:52:10|4188.9|4176.9|4188.9|4176.9|4188.9|4176.9|4188.4|4176.4|0
1615776740000|2021-03-15 02:52:20|4189.4|4177.4|4191.4|4179.4|4192.4|4179.4|4189.4|4176.4|0
1615780300000|2021-03-15 03:51:40|4185.6|4173.6|4184.7|4172.7|4185.6|4173.6|4183.5|4171.5|0
1615776750000|2021-03-15 02:52:30|4191.9|4179.9|4194.5|4182.5|4196.4|4184.4|4191.9|4179.9|0
1615776760000|2021-03-15 02:52:40|4194.7|4182.7|4192.9|4180.9|4194.7|4182.7|4192.9|4180.9|0
1615780330000|2021-03-15 03:52:10|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615776770000|2021-03-15 02:52:50|4192.2|4180.2|4192.4|4176.4|4193.4|4180.2|4190.2|4175.9|0
1615780360000|2021-03-15 03:52:40|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1615776780000|2021-03-15 02:53:00|4189.9|4177.9|4188.9|4176.9|4189.9|4177.9|4187.4|4175.4|0
1615776790000|2021-03-15 02:53:10|4188.4|4176.4|4187.9|4175.9|4188.4|4176.4|4186.7|4174.7|0
1615776800000|2021-03-15 02:53:20|4188.4|4176.4|4187.9|4175.9|4188.4|4176.4|4187.4|4175.4|0
1615776810000|2021-03-15 02:53:30|4189.4|4177.4|4187.9|4175.9|4189.7|4177.4|4187.9|4173.7|0
1615776820000|2021-03-15 02:53:40|4190|4174|4190|4174|4190|4174|4190|4174|0
1615776830000|2021-03-15 02:53:50|4188.5|4176.5|4188.5|4176.5|4188.5|4176.5|4188.5|4176.5|0
1615776840000|2021-03-15 02:54:00|4189|4177|4187|4175|4189|4177|4187|4175|0
1615776850000|2021-03-15 02:54:10|4187.2|4175.2|4188|4176|4188|4176|4187.2|4175.2|0
1615776860000|2021-03-15 02:54:20|4189.7|4173.7|4186.9|4174.9|4189.7|4174.9|4186.9|4173.7|0
1615776870000|2021-03-15 02:54:30|4187|4175|4187.2|4175.2|4189.5|4175.2|4187|4173.5|0
1615776880000|2021-03-15 02:54:40|4190.7|4174.7|4190.7|4174.7|4190.7|4176.2|4188.2|4174.2|0
1615776900000|2021-03-15 02:55:00|4188.5|4176.5|4190.4|4174.4|4190.4|4176.5|4187.4|4174.4|0
1615776910000|2021-03-15 02:55:10|4190|4174|4190|4174|4190.3|4176.3|4188.3|4174|0
1615776930000|2021-03-15 02:55:30|4188.5|4176.5|4188.2|4176.2|4190.4|4176.5|4188.2|4174.4|0
1615776940000|2021-03-15 02:55:40|4188.5|4176.5|4191.2|4179.2|4191.2|4179.2|4188.5|4176.5|0
1615776950000|2021-03-15 02:55:50|4191.5|4179.5|4192.5|4180.5|4192.5|4180.5|4191.5|4179.5|0
1615776960000|2021-03-15 02:56:00|4192.4|4180.4|4192|4180|4192.4|4180.4|4192|4180|0
1615776970000|2021-03-15 02:56:10|4194.7|4178.7|4192|4180|4194.7|4180.5|4192|4178.7|0
1615776980000|2021-03-15 02:56:20|4191.9|4179.9|4190.4|4178.4|4191.9|4179.9|4190.4|4178.4|0
1615776990000|2021-03-15 02:56:30|4190|4178|4190.2|4178.2|4190.5|4178.5|4190|4178|0
1615777000000|2021-03-15 02:56:40|4190.5|4178.5|4193.4|4177.4|4193.4|4178.9|4190.5|4177.4|0
1615780380000|2021-03-15 03:53:00|4185.1|4173.1|4184.6|4172.6|4185.1|4173.1|4184.6|4172.6|0
1615777010000|2021-03-15 02:56:50|4193.7|4177.7|4192.5|4180.5|4194.7|4180.5|4192.5|4177.7|0
1615777020000|2021-03-15 02:57:00|4192.2|4180.2|4193.7|4181.7|4193.7|4181.7|4192|4180|1
1615780390000|2021-03-15 03:53:10|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|0
1615777040000|2021-03-15 02:57:20|4196.3|4180.3|4196.5|4184.5|4196.5|4184.5|4195.2|4180.3|0
1615780400000|2021-03-15 03:53:20|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1615777050000|2021-03-15 02:57:30|4196|4184|4196|4184|4197|4185|4195.5|4183.5|0
1615777060000|2021-03-15 02:57:40|4195.9|4183.9|4195.5|4183.5|4195.9|4183.9|4195|4183|0
1615777070000|2021-03-15 02:57:50|4195.7|4183.7|4196|4184|4196|4184|4195.7|4183.7|0
1615780410000|2021-03-15 03:53:30|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615777080000|2021-03-15 02:58:00|4197.5|4185.5|4197|4185|4197.5|4185.5|4197|4185|0
1615780450000|2021-03-15 03:54:10|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|0
1615777090000|2021-03-15 02:58:10|4197.5|4185.5|4197|4185|4197.5|4185.5|4196.5|4184.5|0
1615780480000|2021-03-15 03:54:40|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|0
1615777100000|2021-03-15 02:58:20|4197.2|4185.2|4197.5|4185.5|4197.5|4185.5|4197.2|4185.2|0
1615777110000|2021-03-15 02:58:30|4198|4186|4199.5|4187.5|4199.5|4187.5|4197.5|4185.5|0
1615780500000|2021-03-15 03:55:00|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615777120000|2021-03-15 02:58:40|4200|4188|4199.5|4187.5|4200|4188|4199.5|4187.5|0
1615780560000|2021-03-15 03:56:00|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|0
1615777130000|2021-03-15 02:58:50|4199.7|4187.7|4199.5|4187.5|4200.5|4188.5|4199.5|4187.5|0
1615780590000|2021-03-15 03:56:30|4185.7|4173.7|4185.4|4173.4|4185.7|4173.7|4185.4|4173.4|0
1615777140000|2021-03-15 02:59:00|4199.7|4187.7|4201.5|4189.5|4201.5|4189.5|4199.7|4187.7|0
1615780600000|2021-03-15 03:56:40|4185.5|4173.5|4185.4|4173.4|4185.9|4173.9|4185.4|4173.4|0
1615777150000|2021-03-15 02:59:10|4202.5|4190.5|4201.2|4189.2|4203|4190.5|4200.5|4187|0
1615780630000|2021-03-15 03:57:10|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|0
1615777160000|2021-03-15 02:59:20|4201.5|4189.5|4198|4186|4201.5|4189.5|4198|4186|0
1615777170000|2021-03-15 02:59:30|4197.5|4185.5|4197.5|4185.5|4197.5|4185.5|4197|4185|0
1615777180000|2021-03-15 02:59:40|4197.4|4185.4|4196.5|4184.5|4197.5|4185.5|4196.5|4184.5|0
1615777190000|2021-03-15 02:59:50|4196.8|4184.8|4199|4187|4199|4187|4196.8|4184.8|0
1615777200000|2021-03-15 03:00:00|4198.9|4186.9|4197.5|4185.5|4198.9|4186.9|4197.5|4185.5|0
1615780640000|2021-03-15 03:57:20|4186.6|4174.6|4186.6|4174.6|4186.6|4174.6|4186.6|4174.6|0
1615777210000|2021-03-15 03:00:10|4201|4185|4198.5|4186.5|4201|4186.5|4197.5|4184|0
1615780650000|2021-03-15 03:57:30|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615777220000|2021-03-15 03:00:20|4200|4184|4200.4|4184.4|4200.7|4187|4198|4184|0
1615780670000|2021-03-15 03:57:50|4187.4|4175.4|4187.7|4175.7|4187.7|4175.7|4187.4|4175.4|0
1615777230000|2021-03-15 03:00:30|4198.5|4186.5|4200.4|4184.4|4200.4|4186.5|4198.5|4184.4|0
1615780680000|2021-03-15 03:58:00|4188.1|4176.1|4188.4|4176.4|4189.1|4177.1|4187.7|4175.7|0
1615777240000|2021-03-15 03:00:40|4198.2|4186.2|4198|4186|4198.2|4186.2|4196.5|4184.5|0
1615780690000|2021-03-15 03:58:10|4188.7|4176.7|4190.2|4178.2|4190.6|4178.6|4188.7|4176.7|0
1615777250000|2021-03-15 03:00:50|4197.5|4185.5|4197.5|4185.5|4198|4186|4197.5|4185.5|0
1615780700000|2021-03-15 03:58:20|4191.9|4175.9|4189.6|4177.6|4191.9|4177.7|4188.9|4175.1|0
1615777260000|2021-03-15 03:01:00|4198.2|4186.2|4198.5|4186.5|4198.5|4186.5|4198.2|4186.2|0
1615780710000|2021-03-15 03:58:30|4189.2|4177.2|4188.7|4176.7|4189.2|4177.2|4188.7|4176.7|0
1615777290000|2021-03-15 03:01:30|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|0
1615780730000|2021-03-15 03:58:50|4191.7|4175.7|4189.9|4177.9|4191.7|4177.9|4189.6|4175.7|0
1615777300000|2021-03-15 03:01:40|4198.5|4186.5|4198.3|4186.3|4198.5|4186.5|4198.3|4186.3|0
1615780740000|2021-03-15 03:59:00|4190.2|4178.2|4191.7|4175.7|4191.7|4178.2|4190.2|4175.7|0
1615777310000|2021-03-15 03:01:50|4198.2|4186.2|4197|4185|4198.2|4186.2|4197|4185|0
1615780750000|2021-03-15 03:59:10|4189.9|4177.9|4190.2|4178.2|4191.9|4178.7|4189.9|4175.7|0
1615780760000|2021-03-15 03:59:20|4190.1|4178.1|4189.7|4177.7|4190.1|4178.1|4189.7|4177.7|0
1615777320000|2021-03-15 03:02:00|4196.8|4184.8|4192.5|4180.5|4196.8|4184.8|4192.5|4180.5|0
1615780770000|2021-03-15 03:59:30|4190.2|4178.2|4191.1|4175.1|4191.1|4178.2|4188.6|4175|0
1615777330000|2021-03-15 03:02:10|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|0
1615780780000|2021-03-15 03:59:40|4190.7|4174.7|4190.7|4174.7|4190.7|4174.7|4190.7|4174.7|0
1615777340000|2021-03-15 03:02:20|4192|4180|4195|4179|4195|4180|4191.8|4179|0
1615780790000|2021-03-15 03:59:50|4188.2|4176.2|4187.7|4175.7|4188.2|4176.2|4187.7|4175.7|0
1615777350000|2021-03-15 03:02:30|4196.2|4180.2|4196|4180|4196.5|4180.5|4196|4180|0
1615777370000|2021-03-15 03:02:50|4194.2|4182.2|4198|4186|4198|4186|4194.2|4182|0
1615780830000|2021-03-15 04:00:30|4187.9|4175.9|4187.4|4175.4|4187.9|4175.9|4187.4|4175.4|1
1615777380000|2021-03-15 03:03:00|4198.2|4186.2|4199|4187|4199|4187|4198.2|4186.2|0
1615777390000|2021-03-15 03:03:10|4199.3|4187.3|4200|4188|4200|4188|4199.3|4187.3|0
1615777400000|2021-03-15 03:03:20|4200.5|4188.5|4201.2|4189.2|4201.7|4189.7|4200.5|4188.5|0
1615780840000|2021-03-15 04:00:40|4187|4175|4187.4|4175.4|4187.4|4175.4|4186.7|4174.7|0
1615777410000|2021-03-15 03:03:30|4201.3|4189.3|4201.7|4189.7|4201.7|4189.7|4201.3|4189.3|0
1615780870000|2021-03-15 04:01:10|4187.7|4175.7|4188.2|4176.2|4188.2|4176.2|4187.7|4175.7|0
1615777420000|2021-03-15 03:03:40|4202.2|4190.2|4202.2|4190.2|4202.2|4190.2|4202.2|4190.2|0
1615780880000|2021-03-15 04:01:20|4188.4|4176.4|4188.7|4176.7|4188.7|4176.7|4188.4|4176.4|0
1615777430000|2021-03-15 03:03:50|4203|4191|4203.7|4191.7|4203.7|4191.7|4203|4191|0
1615780920000|2021-03-15 04:02:00|4188.6|4176.6|4188.7|4176.7|4188.7|4176.7|4188.2|4176.2|0
1615777440000|2021-03-15 03:04:00|4203.8|4191.8|4204.9|4192.9|4205.7|4193.7|4203.8|4191.8|0
1615780930000|2021-03-15 04:02:10|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|0
1615777450000|2021-03-15 03:04:10|4204.7|4192.7|4204|4192|4204.9|4192.9|4204|4192|1
1615780940000|2021-03-15 04:02:20|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|0
1615777460000|2021-03-15 03:04:20|4203.2|4191.2|4203.3|4191.3|4203.7|4191.7|4203.2|4191.2|0
1615777470000|2021-03-15 03:04:30|4203.7|4191.7|4204.2|4192.2|4204.2|4192.2|4203.2|4191.2|0
1615777480000|2021-03-15 03:04:40|4204.5|4192.5|4204|4192|4204.5|4192.5|4204|4192|0
1615777490000|2021-03-15 03:04:50|4204.2|4192.2|4204.5|4192.5|4204.5|4192.5|4204.2|4192.2|2
1615777500000|2021-03-15 03:05:00|4204.3|4192.3|4205.5|4193.5|4205.5|4193.5|4204.3|4192.3|0
1615780950000|2021-03-15 04:02:30|4189.6|4177.6|4191.2|4179.2|4193.1|4179.2|4189.6|4176.7|0
1615777510000|2021-03-15 03:05:10|4204.8|4192.8|4204|4192|4205|4193|4204|4192|0
1615777520000|2021-03-15 03:05:20|4203.5|4191.5|4204.5|4192.5|4204.5|4192.5|4203.5|4191.5|0
1615780980000|2021-03-15 04:03:00|4190.9|4178.9|4190.4|4178.4|4190.9|4178.9|4190.4|4178.4|0
1615777530000|2021-03-15 03:05:30|4204.3|4192.3|4204|4192|4204.3|4192.3|4204|4192|0
1615780990000|2021-03-15 04:03:10|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|0
1615777540000|2021-03-15 03:05:40|4204.2|4192.2|4204.5|4192.5|4204.5|4192.5|4203.5|4191.5|0
1615781000000|2021-03-15 04:03:20|4190.4|4178.4|4191.4|4179.4|4191.4|4179.4|4190.4|4178.4|0
1615777550000|2021-03-15 03:05:50|4204.3|4192.3|4205.8|4193.8|4205.8|4193.8|4204|4192|0
1615781010000|2021-03-15 04:03:30|4191.6|4179.6|4191.9|4179.9|4191.9|4179.9|4191.6|4179.6|0
1615777560000|2021-03-15 03:06:00|4206|4194|4207.5|4195.5|4207.5|4195.5|4206|4194|0
1615781020000|2021-03-15 04:03:40|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|0
1615777570000|2021-03-15 03:06:10|4207.7|4195.7|4207|4195|4208|4196|4207|4195|0
1615777580000|2021-03-15 03:06:20|4206.7|4194.7|4206.7|4194.7|4207.2|4195.2|4206.7|4194.7|0
1615781030000|2021-03-15 04:03:50|||||||||1
1615777590000|2021-03-15 03:06:30|4206.8|4194.8|4206.8|4194.8|4206.8|4194.8|4206.8|4194.8|0
1615781040000|2021-03-15 04:04:00|4191.6|4179.6|4192.6|4180.6|4192.6|4180.6|4191.6|4179.6|0
1615777600000|2021-03-15 03:06:40|4206.2|4194.2|4204.1|4192.1|4206.2|4194.2|4204.1|4192.1|0
1615781060000|2021-03-15 04:04:20|4192.7|4180.7|4194.2|4182.2|4194.2|4182.2|4192.7|4180.7|0
1615777610000|2021-03-15 03:06:50|4204.3|4192.3|4205|4193|4206|4194|4204.3|4192.3|0
1615781070000|2021-03-15 04:04:30|4193.9|4181.9|4193.9|4181.9|4194.4|4182.4|4193.9|4181.9|0
1615777620000|2021-03-15 03:07:00|4204.6|4192.6|4203|4191|4204.6|4192.6|4202.5|4190.5|1
1615781080000|2021-03-15 04:04:40|4194.4|4182.4|4193.9|4181.9|4194.4|4182.4|4193.9|4181.9|0
1615777630000|2021-03-15 03:07:10|4203.5|4191.5|4202.5|4190.5|4203.5|4191.5|4202.5|4190.5|0
1615781090000|2021-03-15 04:04:50|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|2
1615777640000|2021-03-15 03:07:20|4202|4190|4206.4|4186.4|4206.4|4191.6|4202|4186.4|1
1615777650000|2021-03-15 03:07:30|4202.7|4186.7|4204.7|4184.7|4204.7|4186.7|4201.7|4184.7|0
1615781110000|2021-03-15 04:05:10|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|0
1615777660000|2021-03-15 03:07:40|4203.2|4187.2|4201.5|4185.5|4203.2|4187.2|4201.5|4185.5|0
1615781130000|2021-03-15 04:05:30|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|0
1615777670000|2021-03-15 03:07:50|4200.9|4184.9|4200.5|4184.5|4200.9|4184.9|4200.4|4184.4|1
1615781140000|2021-03-15 04:05:40|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|0
1615777680000|2021-03-15 03:08:00|4200.9|4184.9|4197.9|4185.9|4201.7|4185.9|4197.7|4184.7|0
1615781180000|2021-03-15 04:06:20|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|0
1615777690000|2021-03-15 03:08:10|4198.6|4186.6|4197.9|4185.9|4198.6|4186.6|4197.9|4185.9|0
1615781210000|2021-03-15 04:06:50|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|0
1615777700000|2021-03-15 03:08:20|4197.4|4185.4|4194.9|4182.9|4197.4|4185.4|4194.9|4182.9|0
1615781240000|2021-03-15 04:07:20|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|0
1615777710000|2021-03-15 03:08:30|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|0
1615781250000|2021-03-15 04:07:30|4193.9|4181.9|4193.5|4181.5|4194.4|4182.4|4193.5|4181.5|0
1615777720000|2021-03-15 03:08:40|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615781260000|2021-03-15 04:07:40|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615777730000|2021-03-15 03:08:50|4195.2|4183.2|4194.7|4182.7|4195.2|4183.2|4194.7|4182.7|0
1615781280000|2021-03-15 04:08:00|4194.5|4182.5|4195.2|4183.2|4195.2|4183.2|4194.5|4182.5|0
1615777750000|2021-03-15 03:09:10|4193.9|4181.9|4194.7|4182.7|4194.7|4182.7|4193.9|4181.9|0
1615781300000|2021-03-15 04:08:20|4195.1|4183.1|4194.7|4182.7|4195.2|4183.2|4194.7|4182.7|0
1615777760000|2021-03-15 03:09:20|4194.6|4182.6|4195.1|4183.1|4195.1|4183.1|4194.2|4182.2|0
1615781320000|2021-03-15 04:08:40|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615777780000|2021-03-15 03:09:40|4195.6|4183.6|4196.6|4184.6|4196.6|4184.6|4195.6|4183.6|0
1615781340000|2021-03-15 04:09:00|4194.9|4182.9|4194.7|4182.7|4195.2|4183.2|4194.7|4182.7|0
1615777790000|2021-03-15 03:09:50|4197.1|4185.1|4198.1|4186.1|4198.1|4186.1|4197.1|4185.1|0
1615781360000|2021-03-15 04:09:20|4195.1|4183.1|4196.1|4184.1|4196.1|4184.1|4195.1|4183.1|0
1615777800000|2021-03-15 03:10:00|4198.6|4186.6|4199.3|4187.3|4199.3|4187.3|4198.6|4186.6|2
1615781380000|2021-03-15 04:09:40|4196.4|4184.4|4196.8|4184.8|4196.9|4184.9|4196.4|4184.4|1
1615777820000|2021-03-15 03:10:20|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|4199.9|4187.9|1
1615781390000|2021-03-15 04:09:50|4197.1|4185.1|4197.6|4185.6|4197.6|4185.6|4197.1|4185.1|0
1615777850000|2021-03-15 03:10:50|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|0
1615781410000|2021-03-15 04:10:10|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|0
1615777860000|2021-03-15 03:11:00|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|0
1615781440000|2021-03-15 04:10:40|4197.2|4185.2|4197.1|4185.1|4197.2|4185.2|4197.1|4185.1|4
1615777870000|2021-03-15 03:11:10|4199.6|4187.6|4202.5|4190.5|4202.5|4190.5|4199.6|4187.6|3
1615781450000|2021-03-15 04:10:50|4196.4|4184.4|4196|4184|4196.4|4184.4|4196|4184|0
1615777880000|2021-03-15 03:11:20|4203|4191|4202.1|4190.1|4203|4191|4201.8|4189.8|0
1615781460000|2021-03-15 04:11:00|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1615777890000|2021-03-15 03:11:30|4202.5|4190.5|4202.5|4190.5|4202.5|4190.5|4202.5|4190.5|0
1615781500000|2021-03-15 04:11:40|4196|4184|4196|4184|4196|4184|4195.7|4183.7|1
1615777900000|2021-03-15 03:11:40|4201.6|4189.6|4201.1|4189.1|4201.6|4189.6|4201.1|4189.1|0
1615781520000|2021-03-15 04:12:00|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1615777910000|2021-03-15 03:11:50|4200.8|4188.8|4199.5|4187.5|4200.8|4188.8|4199.5|4187.5|0
1615781530000|2021-03-15 04:12:10|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|0
1615777950000|2021-03-15 03:12:30|4199.3|4187.3|4199.6|4187.6|4199.6|4187.6|4199.3|4187.3|0
1615777960000|2021-03-15 03:12:40|4200|4188|4200|4188|4200|4188|4200|4188|0
1615781610000|2021-03-15 04:13:30|4196|4184|4195.7|4183.7|4196|4184|4195.7|4183.7|0
1615777970000|2021-03-15 03:12:50|4200.5|4188.5|4200|4188|4200.5|4188.5|4200|4188|0
1615781650000|2021-03-15 04:14:10|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1615777990000|2021-03-15 03:13:10|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|0
1615781670000|2021-03-15 04:14:30|4197.1|4185.1|4196.7|4184.7|4197.1|4185.1|4196.7|4184.7|0
1615778020000|2021-03-15 03:13:40|4200.8|4188.8|4201.1|4189.1|4201.3|4189.3|4200.8|4188.8|2
1615781740000|2021-03-15 04:15:40|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|0
1615778030000|2021-03-15 03:13:50|4200.6|4188.6|4199.3|4187.3|4200.6|4188.6|4199.3|4187.3|0
1615781750000|2021-03-15 04:15:50|4197|4185|4197|4185|4197|4185|4197|4185|1
1615778040000|2021-03-15 03:14:00|4198.8|4186.8|4195.6|4183.6|4199|4186.8|4195.5|4182.8|0
1615781770000|2021-03-15 04:16:10|4196.7|4184.7|4196.7|4184.7|4196.7|4184.7|4196.7|4184.7|0
1615778050000|2021-03-15 03:14:10|4197.1|4181.1|4192.6|4180.6|4197.1|4183|4192.6|4180.6|0
1615781800000|2021-03-15 04:16:40|4197|4185|4197|4185|4197|4185|4197|4185|0
1615778060000|2021-03-15 03:14:20|4192.8|4180.8|4191.7|4179.7|4192.8|4180.8|4191.7|4179.7|0
1615781830000|2021-03-15 04:17:10|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|0
1615778080000|2021-03-15 03:14:40|4191.9|4179.9|4192.7|4180.7|4192.7|4180.7|4191.7|4179.7|0
1615781860000|2021-03-15 04:17:40|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|0
1615778090000|2021-03-15 03:14:50|4193.6|4181.6|4192.9|4180.9|4193.6|4181.6|4192.6|4180.6|0
1615781870000|2021-03-15 04:17:50|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|0
1615778100000|2021-03-15 03:15:00|4192.6|4180.6|4193.4|4181.4|4193.4|4181.4|4192.6|4180.6|0
1615781880000|2021-03-15 04:18:00|4194.3|4182.3|4194.6|4182.6|4194.6|4182.6|4194.3|4182.3|0
1615778110000|2021-03-15 03:15:10|4193.3|4181.3|4197.8|4181.8|4197.8|4183.8|4193.3|4181.3|0
1615781900000|2021-03-15 04:18:20|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|0
1615778120000|2021-03-15 03:15:20|4197.6|4181.6|4196.8|4180.8|4197.6|4183.3|4194.6|4180.8|0
1615781910000|2021-03-15 04:18:30|4194.3|4182.3|4194.6|4182.6|4194.6|4182.6|4194.3|4182.3|0
1615778130000|2021-03-15 03:15:30|4194.9|4182.9|4194.8|4182.8|4197.1|4183.3|4194.6|4180.8|0
1615781920000|2021-03-15 04:18:40|4195|4183|4195|4183|4195|4183|4195|4183|0
1615778140000|2021-03-15 03:15:40|4194.9|4182.9|4195.3|4183.3|4195.3|4183.3|4194.9|4182.9|0
1615778160000|2021-03-15 03:16:00|4195.1|4183.1|4194.3|4182.3|4195.1|4183.1|4194.3|4182.3|0
1615781930000|2021-03-15 04:18:50|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|0
1615778170000|2021-03-15 03:16:10|4193.8|4181.8|4192.6|4180.6|4193.8|4181.8|4192.6|4180.6|0
1615778180000|2021-03-15 03:16:20|4192.1|4180.1|4192.9|4180.9|4192.9|4180.9|4192.1|4180.1|0
1615781980000|2021-03-15 04:19:40|4194.8|4182.8|4194.1|4182.1|4194.8|4182.8|4194.1|4182.1|7
1615778190000|2021-03-15 03:16:30|4192.6|4180.6|4192.4|4180.4|4192.6|4180.6|4191.7|4179.7|0
1615778200000|2021-03-15 03:16:40|4192.1|4180.1|4191.7|4179.7|4192.1|4180.1|4191.7|4179.7|0
1615781990000|2021-03-15 04:19:50|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4
1615778220000|2021-03-15 03:17:00|4192.1|4180.1|4187.8|4175.8|4192.1|4180.1|4187.3|4175.3|1
1615782000000|2021-03-15 04:20:00|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|2
1615778230000|2021-03-15 03:17:10|4187.3|4175.3|4186.9|4174.9|4189.1|4175.3|4185.8|4172.4|0
1615782010000|2021-03-15 04:20:10|||||||||1
1615778240000|2021-03-15 03:17:20|4189.1|4173.1|4190.3|4174.3|4190.3|4175.3|4187.3|4173.1|0
1615782020000|2021-03-15 04:20:20|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|3
1615778250000|2021-03-15 03:17:30|4190.8|4174.8|4188.9|4176.9|4191.6|4176.9|4188.9|4174.8|0
1615782050000|2021-03-15 04:20:50|4193.1|4181.1|4192.3|4180.3|4193.1|4181.1|4192|4180|2
1615778260000|2021-03-15 03:17:40|4190.4|4174.4|4187.9|4175.9|4190.4|4175.9|4187.9|4174.4|0
1615782060000|2021-03-15 04:21:00|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|0
1615778270000|2021-03-15 03:17:50|4191.4|4175.4|4190.4|4174.4|4191.4|4176.9|4188.9|4174.4|0
1615782070000|2021-03-15 04:21:10|4193|4181|4193|4181|4193|4181|4192.6|4180.6|1
1615778280000|2021-03-15 03:18:00|4188.6|4176.6|4190.3|4174.3|4190.6|4176.6|4188.6|4174.3|0
1615782080000|2021-03-15 04:21:20|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|3
1615778290000|2021-03-15 03:18:10|4190.4|4174.4|4189.6|4173.6|4190.4|4175.9|4186.9|4172.8|0
1615782100000|2021-03-15 04:21:40|4193|4181|4193|4181|4193|4181|4193|4181|0
1615778300000|2021-03-15 03:18:20|4188.8|4172.8|4184.9|4172.9|4188.8|4174.9|4184.9|4171.6|0
1615782110000|2021-03-15 04:21:50|4193.1|4181.1|4192.6|4180.6|4193.1|4181.1|4192.6|4180.6|4
1615778310000|2021-03-15 03:18:30|4187.4|4171.4|4187.4|4171.4|4188.8|4174.6|4186.6|4171.4|0
1615782140000|2021-03-15 04:22:20|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|1
1615778320000|2021-03-15 03:18:40|4184.9|4172.9|4185.9|4173.9|4188.1|4173.9|4184.9|4172.1|0
1615782160000|2021-03-15 04:22:40|4192|4180|4192.1|4180.1|4192.1|4180.1|4192|4180|0
1615778330000|2021-03-15 03:18:50|4188.1|4172.1|4186.4|4170.4|4188.9|4172.1|4183.9|4168.4|0
1615782170000|2021-03-15 04:22:50|4192|4180|4192.5|4180.5|4192.5|4180.5|4191.6|4179.6|0
1615778340000|2021-03-15 03:19:00|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|0
1615782180000|2021-03-15 04:23:00|4192|4180|4194|4182|4194|4182|4192|4180|0
1615778350000|2021-03-15 03:19:10|4184.9|4172.9|4185.4|4169.4|4186.4|4172.9|4184.9|4169.4|0
1615782190000|2021-03-15 04:23:10|4194.3|4182.3|4195.6|4183.6|4196|4184|4194.3|4182.3|0
1615778370000|2021-03-15 03:19:30|4184.9|4168.9|4187.1|4171.1|4187.1|4171.1|4184.9|4168.9|1
1615782210000|2021-03-15 04:23:30|4196|4184|4197.3|4185.3|4197.3|4185.3|4196|4184|1
1615778380000|2021-03-15 03:19:40|4188.4|4172.4|4187.1|4171.1|4188.4|4174.3|4185.9|4171.1|0
1615782220000|2021-03-15 04:23:40|4197|4185|4197|4185|4197|4185|4197|4185|0
1615778390000|2021-03-15 03:19:50|4187.2|4171.2|4188.6|4172.6|4188.6|4172.6|4187.2|4171.2|2
1615782230000|2021-03-15 04:23:50|4196.3|4184.3|4196.3|4184.3|4196.3|4184.3|4196.3|4184.3|0
1615778400000|2021-03-15 03:20:00|4188.9|4172.9|4185.9|4173.9|4188.9|4173.9|4185.9|4171.6|0
1615782240000|2021-03-15 04:24:00|4196|4184|4196|4184|4196|4184|4196|4184|0
1615778410000|2021-03-15 03:20:10|4188.7|4172.7|4188.9|4172.9|4189.4|4175.2|4187.2|4172.7|0
1615782250000|2021-03-15 04:24:10|4195.8|4183.8|4194|4182|4195.8|4183.8|4194|4182|1
1615778420000|2021-03-15 03:20:20|4188.7|4172.7|4187.9|4171.9|4188.7|4172.7|4187.9|4171.9|0
1615782270000|2021-03-15 04:24:30|4194.2|4182.2|4195|4183|4195.3|4183.3|4193.5|4181.5|0
1615778430000|2021-03-15 03:20:30|4187.4|4171.4|4186.9|4170.9|4187.4|4171.4|4186.4|4170.4|0
1615782290000|2021-03-15 04:24:50|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|0
1615778440000|2021-03-15 03:20:40|4186.5|4170.5|4186.5|4170.5|4186.5|4170.5|4186.5|4170.5|0
1615782300000|2021-03-15 04:25:00|4194.5|4182.5|4195|4183|4195|4183|4194.5|4182.5|0
1615778450000|2021-03-15 03:20:50|4186.4|4170.4|4185.9|4169.9|4186.4|4170.4|4185.4|4169.4|0
1615782310000|2021-03-15 04:25:10|4194.5|4182.5|4195.5|4183.5|4195.5|4183.5|4194.5|4182.5|0
1615778460000|2021-03-15 03:21:00|4186.4|4170.4|4186.5|4170.5|4186.9|4170.9|4186.4|4170.4|0
1615782320000|2021-03-15 04:25:20|4195|4183|4195|4183|4195|4183|4195|4183|0
1615778470000|2021-03-15 03:21:10|4187|4171|4187.4|4171.4|4187.4|4171.4|4186.7|4170.7|0
1615778490000|2021-03-15 03:21:30|4187.5|4171.5|4189.4|4173.4|4189.4|4173.4|4187.5|4171.5|0
1615782330000|2021-03-15 04:25:30|4195.3|4183.3|4195.5|4183.5|4195.5|4183.5|4195.3|4183.3|0
1615778500000|2021-03-15 03:21:40|4188.7|4172.7|4189.4|4173.4|4189.4|4173.4|4188.2|4172.2|0
1615778510000|2021-03-15 03:21:50|4188.9|4172.9|4191.7|4175.7|4191.7|4175.7|4188.7|4172.7|0
1615782350000|2021-03-15 04:25:50|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1615778520000|2021-03-15 03:22:00|4192.2|4176.2|4191.2|4175.2|4194.4|4176.2|4190.4|4172.4|0
1615782400000|2021-03-15 04:26:40|4195.1|4183.1|4195|4183|4195.5|4183.5|4195|4183|0
1615778530000|2021-03-15 03:22:10|4191.5|4175.5|4188.9|4172.9|4191.5|4175.5|4188.9|4172.9|0
1615782410000|2021-03-15 04:26:50|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|0
1615778540000|2021-03-15 03:22:20|4188.7|4172.7|4188.2|4172.2|4188.9|4172.9|4188.2|4172.2|0
1615782430000|2021-03-15 04:27:10|4194.1|4182.1|4192.8|4180.8|4194.1|4182.1|4192.8|4180.8|0
1615778550000|2021-03-15 03:22:30|4188.1|4172.1|4187.9|4171.9|4188.1|4172.1|4186.4|4170.4|0
1615782440000|2021-03-15 04:27:20|4193|4181|4192.5|4180.5|4193|4181|4192.5|4180.5|0
1615778560000|2021-03-15 03:22:40|4189.5|4173.5|4187.1|4175.1|4189.5|4175.1|4187.1|4173.5|0
1615782460000|2021-03-15 04:27:40|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|0
1615778590000|2021-03-15 03:23:10|4188.7|4172.7|4188.7|4172.7|4188.7|4172.7|4188.7|4172.7|0
1615782470000|2021-03-15 04:27:50|4193|4181|4193|4181|4193|4181|4193|4181|0
1615778600000|2021-03-15 03:23:20|4188.1|4172.1|4186.2|4174.2|4188.1|4174.2|4186.2|4172.1|0
1615782480000|2021-03-15 04:28:00|4192.8|4180.8|4192|4180|4192.8|4180.8|4192|4180|0
1615778610000|2021-03-15 03:23:30|4186.6|4174.6|4185.6|4173.6|4186.6|4174.6|4185.1|4173.1|0
1615782500000|2021-03-15 04:28:20|4191.6|4179.6|4191|4179|4191.6|4179.6|4191|4179|1
1615778630000|2021-03-15 03:23:50|4185.7|4173.7|4185.6|4173.6|4186.1|4174.1|4185.6|4173.6|0
1615782510000|2021-03-15 04:28:30|4190.6|4178.6|4191.5|4179.5|4191.5|4179.5|4190.3|4178.3|0
1615778640000|2021-03-15 03:24:00|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|0
1615782520000|2021-03-15 04:28:40|4190.8|4178.8|4190.5|4178.5|4190.8|4178.8|4190|4178|0
1615778650000|2021-03-15 03:24:10|4186.6|4174.6|4187.1|4175.1|4187.1|4175.1|4186.6|4174.6|0
1615782530000|2021-03-15 04:28:50|4190.8|4178.8|4191.8|4179.8|4191.8|4179.8|4190.8|4178.8|0
1615778660000|2021-03-15 03:24:20|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|0
1615782540000|2021-03-15 04:29:00|4191.3|4179.3|4190.8|4178.8|4191.3|4179.3|4190.8|4178.8|0
1615778700000|2021-03-15 03:25:00|4188.2|4176.2|4189.6|4177.6|4189.6|4177.6|4188.2|4176.2|0
1615782560000|2021-03-15 04:29:20|4190.6|4178.6|4191.3|4179.3|4191.3|4179.3|4190.6|4178.6|0
1615778710000|2021-03-15 03:25:10|4189.9|4177.9|4191.3|4179.3|4191.3|4179.3|4189.9|4177.9|13
1615782570000|2021-03-15 04:29:30|4191|4179|4191.6|4179.6|4192.1|4180.1|4190.8|4178.8|0
1615778720000|2021-03-15 03:25:20|4191.1|4179.1|4195.6|4179.6|4195.6|4180.8|4191.1|4179.1|12
1615782580000|2021-03-15 04:29:40|4192|4180|4193|4181|4193|4181|4192|4180|0
1615778730000|2021-03-15 03:25:30|4195.1|4179.1|4193.8|4177.8|4195.1|4180.6|4191.6|4177.8|0
1615782590000|2021-03-15 04:29:50|4193.5|4181.5|4194.5|4182.5|4194.6|4182.6|4193.1|4181.1|0
1615778740000|2021-03-15 03:25:40|4193.4|4177.4|4193.4|4177.4|4193.4|4178.9|4190.9|4176.9|0
1615778750000|2021-03-15 03:25:50|4192.9|4176.9|4190.9|4178.9|4192.9|4178.9|4190.9|4176.4|0
1615789800000|2021-03-15 06:30:00|4182.6|4170.6|4181.1|4169.1|4183.1|4171.1|4181.1|4169.1|2
1615778760000|2021-03-15 03:26:00|4193.1|4177.1|4192.6|4176.6|4193.1|4177.1|4192.1|4176.1|0
1615789810000|2021-03-15 06:30:10|4180.7|4168.7|4179.7|4167.7|4180.7|4168.7|4175.8|4163.8|5
1615778770000|2021-03-15 03:26:10|4193.1|4177.1|4193.3|4177.3|4193.3|4177.9|4189.9|4176.8|0
1615789820000|2021-03-15 06:30:20|4178.5|4166.5|4178|4166|4178.5|4166.5|4178|4166|0
1615778780000|2021-03-15 03:26:20|4193.4|4177.4|4189.3|4177.3|4193.8|4179.6|4189.1|4177.1|0
1615778790000|2021-03-15 03:26:30|4191.6|4175.6|4191.6|4175.6|4191.6|4175.6|4191.6|4175.6|0
1615778800000|2021-03-15 03:26:40|4192.3|4176.3|4192.8|4176.8|4192.8|4176.8|4192.3|4176.3|0
1615778830000|2021-03-15 03:27:10|4192.3|4176.3|4189.6|4177.6|4192.3|4177.6|4189.6|4176.3|0
1615789830000|2021-03-15 06:30:30|4177.8|4165.8|4177.3|4165.3|4177.8|4165.8|4177.3|4165.3|0
1615778840000|2021-03-15 03:27:20|4188.3|4176.3|4188.3|4176.3|4188.3|4176.3|4188.3|4176.3|0
1615778850000|2021-03-15 03:27:30|4190|4174|4189.3|4173.3|4190|4174|4189.3|4173.3|0
1615789840000|2021-03-15 06:30:40|4177.2|4165.2|4176.3|4164.3|4177.3|4165.3|4176.1|4164.1|1
1615778860000|2021-03-15 03:27:40|4189.4|4173.4|4186.8|4174.8|4189.8|4175.5|4186.8|4173.4|0
1615789850000|2021-03-15 06:30:50|4175.6|4163.6|4169.4|4153.4|4175.6|4163.6|4165.1|4151.9|1
1615778870000|2021-03-15 03:27:50|4187.5|4175.5|4189.3|4173.3|4189.8|4175.5|4187.5|4173.3|0
1615789860000|2021-03-15 06:31:00|4169.8|4153.8|4172.6|4156.6|4174.8|4157|4168.8|4152.8|0
1615778880000|2021-03-15 03:28:00|4189.8|4173.8|4189.8|4173.8|4189.8|4173.8|4189.8|4173.8|0
1615789870000|2021-03-15 06:31:10|4172.1|4156.1|4172.8|4156.8|4173.5|4157.5|4172.1|4156.1|0
1615778890000|2021-03-15 03:28:10|4187.9|4175.9|4188.3|4176.3|4191.3|4176.3|4187.9|4173.9|0
1615789880000|2021-03-15 06:31:20|4170.3|4158.3|4170.4|4158.4|4172.5|4158.9|4170.2|4156.5|0
1615778920000|2021-03-15 03:28:40|4191.3|4175.3|4191.1|4179.1|4191.3|4179.1|4190.3|4175.3|0
1615778940000|2021-03-15 03:29:00|4192|4180|4193.5|4177.5|4193.5|4180|4192|4176.5|3
1615778950000|2021-03-15 03:29:10|4193|4177|4191.3|4179.3|4193.1|4179.3|4191.3|4177|0
1615789890000|2021-03-15 06:31:30|4171|4159|4172.1|4160.1|4172.1|4160.1|4171|4159|0
1615778960000|2021-03-15 03:29:20|4191.8|4179.8|4191.8|4179.8|4191.8|4179.8|4191.8|4179.8|0
1615789900000|2021-03-15 06:31:40|4172.6|4160.6|4172.3|4160.3|4172.6|4160.6|4172.1|4160.1|0
1615778970000|2021-03-15 03:29:30|4191.3|4179.3|4191.5|4179.5|4191.5|4179.5|4191.1|4179.1|0
1615789910000|2021-03-15 06:31:50|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1615778990000|2021-03-15 03:29:50|4191.3|4179.3|4189.8|4177.8|4191.6|4179.6|4189.8|4177.8|0
1615789940000|2021-03-15 06:32:20|4171.8|4159.8|4172.3|4160.3|4172.3|4160.3|4171.8|4159.8|0
1615779000000|2021-03-15 03:30:00|4189.9|4177.9|4189.4|4177.4|4192.1|4178.4|4189.3|4176.1|0
1615789950000|2021-03-15 06:32:30|4172.8|4160.8|4172.6|4160.6|4173|4161|4172.4|4160.4|0
1615779010000|2021-03-15 03:30:10|4189.8|4177.8|4189.4|4177.4|4189.8|4177.8|4189.3|4177.3|0
1615789960000|2021-03-15 06:32:40|4173.1|4161.1|4173.1|4161.1|4173.5|4161.5|4172.5|4160.5|0
1615779020000|2021-03-15 03:30:20|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|0
1615789970000|2021-03-15 06:32:50|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|0
1615779030000|2021-03-15 03:30:30|4189.6|4177.6|4189.4|4177.4|4189.6|4177.6|4189.1|4177.1|0
1615789990000|2021-03-15 06:33:10|4173.8|4161.8|4174.5|4162.5|4174.5|4162.5|4173.8|4161.8|0
1615779040000|2021-03-15 03:30:40|4189.8|4177.8|4190.3|4178.3|4190.3|4178.3|4189.8|4177.8|0
1615790000000|2021-03-15 06:33:20|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|0
1615779050000|2021-03-15 03:30:50|4189.8|4177.8|4191.6|4179.6|4191.6|4179.6|4189.8|4177.8|0
1615790010000|2021-03-15 06:33:30|4174|4162|4173.5|4161.5|4174|4162|4173.5|4161.5|0
1615779060000|2021-03-15 03:31:00|4191.1|4179.1|4191.3|4179.3|4191.3|4179.3|4191.1|4179.1|0
1615790020000|2021-03-15 06:33:40|4173.1|4161.1|4171.8|4159.8|4173.1|4161.1|4171.8|4159.8|0
1615779070000|2021-03-15 03:31:10|4191.6|4179.6|4191.3|4179.3|4191.6|4179.6|4190.6|4178.6|0
1615790030000|2021-03-15 06:33:50|4171.1|4159.1|4170.4|4158.4|4171.1|4159.1|4170.4|4158.4|1
1615779090000|2021-03-15 03:31:30|4191.6|4179.6|4190.6|4178.6|4191.6|4179.6|4190.6|4178.6|0
1615790040000|2021-03-15 06:34:00|4171.4|4159.4|4172.6|4160.6|4172.6|4160.6|4171.4|4159.4|0
1615779100000|2021-03-15 03:31:40|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|0
1615790050000|2021-03-15 06:34:10|4172.9|4160.9|4172.6|4160.6|4172.9|4160.9|4172.6|4160.6|0
1615779130000|2021-03-15 03:32:10|4192.1|4176.1|4190.6|4178.6|4192.1|4178.6|4190.6|4176.1|0
1615790060000|2021-03-15 06:34:20|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|4172.9|4160.9|0
1615779140000|2021-03-15 03:32:20|4190.9|4178.9|4191.4|4179.4|4191.4|4179.4|4190.9|4178.9|0
1615790070000|2021-03-15 06:34:30|4173.1|4161.1|4173.8|4161.8|4173.8|4161.8|4173.1|4161.1|0
1615779160000|2021-03-15 03:32:40|4191.8|4179.8|4191.8|4179.8|4191.8|4179.8|4191.8|4179.8|0
1615790080000|2021-03-15 06:34:40|4173.4|4161.4|4173.9|4161.9|4174.6|4162.6|4173.4|4161.4|0
1615779180000|2021-03-15 03:33:00|4191.9|4179.9|4192.7|4180.7|4193.1|4181.1|4191.9|4179.9|16
1615790090000|2021-03-15 06:34:50|4174.3|4162.3|4174.6|4162.6|4174.6|4162.6|4174.3|4162.3|2
1615779190000|2021-03-15 03:33:10|4194.2|4178.2|4193|4177|4194.2|4178.2|4193|4177|0
1615790100000|2021-03-15 06:35:00|4175.5|4163.5|4175.6|4163.6|4175.6|4163.6|4175.5|4163.5|0
1615779200000|2021-03-15 03:33:20|4193.1|4177.1|4191.3|4175.3|4193.1|4177.1|4191.3|4175.3|1
1615790110000|2021-03-15 06:35:10|4176|4164|4176|4164|4176.5|4164.5|4174.9|4162.9|0
1615779210000|2021-03-15 03:33:30|4190.8|4174.8|4188|4176|4190.8|4176|4188|4174.5|0
1615790120000|2021-03-15 06:35:20|4175.5|4163.5|4174.1|4162.1|4175.5|4163.5|4174.1|4162.1|0
1615779220000|2021-03-15 03:33:40|4187.8|4175.8|4187.5|4175.5|4187.8|4175.8|4187.5|4175.5|0
1615790130000|2021-03-15 06:35:30|4173.9|4161.9|4172.8|4160.8|4173.9|4161.9|4172.8|4160.8|0
1615779230000|2021-03-15 03:33:50|4188.3|4176.3|4192.6|4176.6|4192.6|4177.3|4188.1|4176.1|0
1615779250000|2021-03-15 03:34:10|4189.6|4177.6|4192.6|4176.6|4192.6|4177.6|4189.6|4175.6|0
1615790140000|2021-03-15 06:35:40|4172.9|4160.9|4173.6|4161.6|4174.1|4162.1|4172.9|4160.9|1
1615779260000|2021-03-15 03:34:20|4189.6|4177.6|4192.6|4176.6|4192.6|4177.6|4189.6|4176.6|0
1615790150000|2021-03-15 06:35:50|4173.5|4161.5|4173.6|4161.6|4173.6|4161.6|4173.1|4161.1|2
1615779270000|2021-03-15 03:34:30|4192.8|4176.8|4193.1|4177.1|4193.1|4177.1|4192.8|4176.8|0
1615790160000|2021-03-15 06:36:00|4174.1|4162.1|4174.5|4162.5|4174.5|4162.5|4173.6|4161.6|0
1615779280000|2021-03-15 03:34:40|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|0
1615790170000|2021-03-15 06:36:10|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|0
1615779290000|2021-03-15 03:34:50|4191.6|4179.6|4193.8|4177.8|4193.8|4179.6|4191.6|4177.8|2
1615790180000|2021-03-15 06:36:20|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|0
1615779310000|2021-03-15 03:35:10|4191.6|4179.6|4192|4180|4194.1|4180|4191.6|4178.1|0
1615790190000|2021-03-15 06:36:30|4174.4|4162.4|4174.3|4162.3|4174.4|4162.4|4174.3|4162.3|0
1615779320000|2021-03-15 03:35:20|4191.6|4179.6|4193.1|4177.1|4193.5|4179.6|4191.3|4177.1|0
1615790200000|2021-03-15 06:36:40|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|0
1615779370000|2021-03-15 03:36:10|4191.8|4179.8|4192|4180|4192|4180|4191.8|4179.8|1
1615790210000|2021-03-15 06:36:50|4174.3|4162.3|4174.6|4162.6|4175.3|4163.3|4174.3|4162.3|0
1615779380000|2021-03-15 03:36:20|4191.5|4179.5|4188|4176|4193.1|4179.5|4188|4176|0
1615790220000|2021-03-15 06:37:00|4174.9|4162.9|4174.8|4162.8|4175.1|4163.1|4174.3|4162.3|0
1615779390000|2021-03-15 03:36:30|4187.5|4175.5|4185.4|4173.4|4187.5|4175.5|4185.4|4173.4|0
1615790230000|2021-03-15 06:37:10|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|0
1615779400000|2021-03-15 03:36:40|4185.9|4173.9|4186.5|4174.5|4186.8|4174.8|4185.9|4173.9|0
1615790240000|2021-03-15 06:37:20|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1615779410000|2021-03-15 03:36:50|4185.3|4173.3|4185.6|4173.6|4185.8|4173.8|4185.3|4173.3|0
1615790250000|2021-03-15 06:37:30|4175.4|4163.4|4176.3|4164.3|4176.3|4164.3|4175.1|4163.1|0
1615779420000|2021-03-15 03:37:00|4186|4174|4186.5|4174.5|4186.5|4174.5|4186|4174|0
1615790260000|2021-03-15 06:37:40|4176.6|4164.6|4176.9|4164.9|4177.3|4165.3|4176.6|4164.6|0
1615779430000|2021-03-15 03:37:10|4186.8|4174.8|4189.1|4177.1|4189.1|4177.1|4186.8|4174.8|0
1615790270000|2021-03-15 06:37:50|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|0
1615779440000|2021-03-15 03:37:20|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|0
1615790280000|2021-03-15 06:38:00|4176.8|4164.8|4172.4|4160.4|4176.8|4164.8|4172.4|4160.4|4
1615779460000|2021-03-15 03:37:40|4188.8|4176.8|4189.5|4177.5|4189.5|4177.5|4188.8|4176.8|0
1615790290000|2021-03-15 06:38:10|4171.6|4159.6|4170.4|4154.4|4171.6|4159.6|4169.6|4153.8|4
1615779480000|2021-03-15 03:38:00|4189|4177|4189|4177|4189|4177|4189|4177|0
1615790300000|2021-03-15 06:38:20|4168.6|4156.6|4167.6|4155.6|4168.6|4156.6|4166.6|4154.6|0
1615779490000|2021-03-15 03:38:10|4189.5|4177.5|4189.5|4177.5|4189.5|4177.5|4189.5|4177.5|0
1615790310000|2021-03-15 06:38:30|4167.9|4155.9|4170.4|4154.4|4170.4|4155.9|4166.6|4153.1|0
1615779500000|2021-03-15 03:38:20|4189.3|4177.3|4188.5|4176.5|4189.3|4177.3|4188.5|4176.5|0
1615790320000|2021-03-15 06:38:40|4168.1|4156.1|4167.3|4155.3|4168.1|4156.1|4167.3|4155.3|0
1615779520000|2021-03-15 03:38:40|4187.6|4175.6|4187.6|4175.6|4187.8|4175.8|4187.6|4175.6|0
1615790330000|2021-03-15 06:38:50|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|0
1615790340000|2021-03-15 06:39:00|4168|4156|4167.6|4155.6|4168|4156|4167.6|4155.6|0
1615779530000|2021-03-15 03:38:50|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|0
1615790350000|2021-03-15 06:39:10|4167.8|4155.8|4168.5|4156.5|4168.5|4156.5|4167.8|4155.8|0
1615779550000|2021-03-15 03:39:10|4187.3|4175.3|4187.8|4175.8|4187.8|4175.8|4187.3|4175.3|0
1615790360000|2021-03-15 06:39:20|4167.8|4155.8|4167.8|4155.8|4167.8|4155.8|4167.8|4155.8|0
1615790370000|2021-03-15 06:39:30|4168.1|4156.1|4168.8|4156.8|4168.8|4156.8|4167.1|4155.1|0
1615779570000|2021-03-15 03:39:30|4188.1|4176.1|4188.5|4176.5|4188.5|4176.5|4188.1|4176.1|0
1615790380000|2021-03-15 06:39:40|4169.3|4157.3|4168.8|4156.8|4169.3|4157.3|4168.8|4156.8|0
1615779580000|2021-03-15 03:39:40|4188.6|4176.6|4188.6|4176.6|4189|4177|4188.6|4176.6|0
1615790390000|2021-03-15 06:39:50|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|4168.8|4156.8|0
1615779590000|2021-03-15 03:39:50|4188.5|4176.5|4188.1|4176.1|4188.5|4176.5|4188.1|4176.1|0
1615790400000|2021-03-15 06:40:00|4168.8|4156.8|4170.3|4158.3|4171.8|4158.3|4168.8|4155.8|0
1615790410000|2021-03-15 06:40:10|4170.8|4158.8|4170.8|4158.8|4170.8|4158.8|4170.8|4158.8|0
1615779610000|2021-03-15 03:40:10|4188|4176|4187.6|4175.6|4188|4176|4187.6|4175.6|0
1615790420000|2021-03-15 06:40:20|4170.5|4158.5|4170.5|4158.5|4170.5|4158.5|4170.5|4158.5|0
1615790430000|2021-03-15 06:40:30|4170.3|4158.3|4170.3|4158.3|4170.3|4158.3|4170.3|4158.3|0
1615779620000|2021-03-15 03:40:20|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1615779640000|2021-03-15 03:40:40|4188.5|4176.5|4188.1|4176.1|4188.5|4176.5|4188.1|4176.1|0
1615790440000|2021-03-15 06:40:40|4170.1|4158.1|4169.8|4157.8|4170.1|4158.1|4169.8|4157.8|0
1615779660000|2021-03-15 03:41:00|4188|4176|4187.6|4175.6|4188|4176|4187.6|4175.6|0
1615790460000|2021-03-15 06:41:00|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|0
1615790470000|2021-03-15 06:41:10|4168.1|4156.1|4168.4|4156.4|4168.8|4156.8|4168.1|4156.1|2
1615779680000|2021-03-15 03:41:20|4188|4176|4187.6|4175.6|4188|4176|4187.6|4175.6|0
1615790480000|2021-03-15 06:41:20|4168.1|4156.1|4168|4156|4168.1|4156.1|4168|4156|2
1615790490000|2021-03-15 06:41:30|4167|4155|4164.4|4152.4|4167|4155|4164.4|4152.4|0
1615779720000|2021-03-15 03:42:00|4186.8|4174.8|4186.3|4174.3|4186.8|4174.8|4185.9|4173.9|0
1615790500000|2021-03-15 06:41:40|4163.6|4151.6|4162.1|4150.1|4163.6|4151.6|4161.9|4149.9|3
1615779730000|2021-03-15 03:42:10|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|0
1615790510000|2021-03-15 06:41:50|4162.4|4150.4|4162.6|4150.6|4162.6|4150.6|4162.1|4150.1|0
1615790520000|2021-03-15 06:42:00|4163|4151|4165.3|4153.3|4166.8|4153.3|4163|4150.8|0
1615779750000|2021-03-15 03:42:30|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|0
1615779760000|2021-03-15 03:42:40|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|4186.4|4174.4|0
1615779790000|2021-03-15 03:43:10|4185.9|4173.9|4186.1|4174.1|4186.4|4174.4|4185.9|4173.9|0
1615779800000|2021-03-15 03:43:20|4186.3|4174.3|4185.9|4173.9|4186.3|4174.3|4185.9|4173.9|0
1615790530000|2021-03-15 06:42:10|4165.7|4153.7|4165.3|4153.3|4165.7|4153.7|4165.3|4153.3|0
1615779820000|2021-03-15 03:43:40|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615790540000|2021-03-15 06:42:20|4164.7|4152.7|4161.1|4149.1|4164.7|4152.7|4161.1|4149.1|0
1615790550000|2021-03-15 06:42:30|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|1
1615779830000|2021-03-15 03:43:50|4185.3|4173.3|4185.9|4173.9|4185.9|4173.9|4185.3|4173.3|0
1615790560000|2021-03-15 06:42:40|4160.6|4148.6|4159.9|4147.9|4160.9|4148.9|4159.9|4147.9|1
1615790570000|2021-03-15 06:42:50|4160.1|4148.1|4159.3|4147.3|4161.1|4148.4|4158.9|4145.1|1
1615779840000|2021-03-15 03:44:00|4186.1|4174.1|4186.4|4174.4|4186.4|4174.4|4186.1|4174.1|0
1615790580000|2021-03-15 06:43:00|4159.6|4147.6|4160.1|4148.1|4160.1|4148.1|4159.6|4147.6|0
1615779890000|2021-03-15 03:44:50|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|0
1615790590000|2021-03-15 06:43:10|4160.3|4148.3|4159.1|4147.1|4160.3|4148.3|4159.1|4147.1|0
1615779900000|2021-03-15 03:45:00|4186.1|4174.1|4186.4|4174.4|4186.4|4174.4|4186.1|4174.1|1
1615790600000|2021-03-15 06:43:20|4159.6|4147.6|4160.1|4148.1|4160.1|4148.1|4159.6|4147.6|0
1615779920000|2021-03-15 03:45:20|||||||||1
1615790610000|2021-03-15 06:43:30|4160|4148|4160|4148|4160|4148|4160|4148|0
1615779930000|2021-03-15 03:45:30|4187.9|4175.9|4187.8|4175.8|4187.9|4175.9|4187.8|4175.8|1
1615790620000|2021-03-15 06:43:40|4159.8|4147.8|4160.6|4148.6|4160.6|4148.6|4159.8|4147.8|0
1615790630000|2021-03-15 06:43:50|4161.1|4149.1|4162.3|4150.3|4162.3|4150.3|4161.1|4149.1|0
1615779940000|2021-03-15 03:45:40|4187.4|4175.4|4188|4176|4188.1|4176.1|4186.8|4174.8|0
1615790640000|2021-03-15 06:44:00|4163.3|4151.3|4164.1|4152.1|4164.6|4152.6|4163.3|4151.3|0
1615779950000|2021-03-15 03:45:50|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1615790650000|2021-03-15 06:44:10|4163.6|4151.6|4162.8|4150.8|4165.1|4151.6|4162.6|4149.1|0
1615779960000|2021-03-15 03:46:00|4188.5|4176.5|4188|4176|4188.5|4176.5|4188|4176|0
1615790660000|2021-03-15 06:44:20|4163|4151|4163.8|4151.8|4163.8|4151.8|4163|4151|0
1615779970000|2021-03-15 03:46:10|4187.8|4175.8|4188.1|4176.1|4188.1|4176.1|4187.6|4175.6|0
1615790670000|2021-03-15 06:44:30|4166.5|4150.5|4167.3|4151.3|4169|4154.9|4164.6|4150.5|0
1615790680000|2021-03-15 06:44:40|4168.8|4152.8|4166.3|4154.3|4168.8|4154.6|4165.5|4152.8|0
1615779990000|2021-03-15 03:46:30|4188.5|4176.5|4189.5|4177.5|4189.5|4177.5|4188.5|4176.5|0
1615790690000|2021-03-15 06:44:50|4166.8|4154.8|4167|4155|4167|4155|4166.8|4154.8|0
1615780000000|2021-03-15 03:46:40|4189|4177|4189|4177|4189|4177|4189|4177|0
1615790700000|2021-03-15 06:45:00|4167.3|4155.3|4167.8|4155.8|4167.8|4155.8|4167|4155|0
1615790720000|2021-03-15 06:45:20|4168|4156|4168.3|4156.3|4168.3|4156.3|4168|4156|0
1615780010000|2021-03-15 03:46:50|4188.5|4176.5|4188.5|4176.5|4188.6|4176.6|4188.5|4176.5|0
1615790730000|2021-03-15 06:45:30|4170.8|4154.8|4170.3|4158.3|4170.8|4158.3|4169.8|4154.8|0
1615790740000|2021-03-15 06:45:40|4170.5|4158.5|4170|4158|4170.8|4158.8|4170|4158|0
1615780020000|2021-03-15 03:47:00|4189|4177|4188.5|4176.5|4189|4177|4188.5|4176.5|0
1615790750000|2021-03-15 06:45:50|4170.3|4158.3|4169.6|4157.6|4171.8|4158.8|4169.6|4155.5|0
1615780030000|2021-03-15 03:47:10|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|0
1615790760000|2021-03-15 06:46:00|4169.3|4157.3|4170.3|4158.3|4171.8|4158.3|4169.3|4155.8|0
1615790770000|2021-03-15 06:46:10|4170.1|4158.1|4169.8|4157.8|4170.1|4158.1|4169.8|4157.8|0
1615780040000|2021-03-15 03:47:20|4189|4177|4189.5|4177.5|4189.5|4177.5|4189|4177|0
1615780050000|2021-03-15 03:47:30|4189.1|4177.1|4188.4|4176.4|4189.1|4177.1|4188.4|4176.4|0
1615780070000|2021-03-15 03:47:50|4188.6|4176.6|4188.9|4176.9|4188.9|4176.9|4188.6|4176.6|0
1615780080000|2021-03-15 03:48:00|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|0
1615780090000|2021-03-15 03:48:10|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|0
1615780110000|2021-03-15 03:48:30|4188.9|4176.9|4188.9|4176.9|4188.9|4176.9|4188.9|4176.9|0
1615780120000|2021-03-15 03:48:40|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|4189.4|4177.4|0
1615780140000|2021-03-15 03:49:00|4189.8|4177.8|4190.4|4178.4|4190.4|4178.4|4189.8|4177.8|0
1615780150000|2021-03-15 03:49:10|4191.4|4179.4|4193.8|4181.8|4194.1|4182.1|4191.4|4179.4|0
1615780160000|2021-03-15 03:49:20|4193.4|4181.4|4193.8|4181.8|4193.8|4181.8|4193.4|4181.4|0
1615780170000|2021-03-15 03:49:30|4193.4|4181.4|4193.8|4177.8|4193.8|4181.4|4188.4|4175.4|0
1615780180000|2021-03-15 03:49:40|4193.4|4177.4|4190.9|4178.9|4193.4|4178.9|4190.6|4176.8|0
1615780190000|2021-03-15 03:49:50|4193.3|4177.3|4193.3|4177.3|4193.6|4177.6|4193.3|4177.3|2
1615790780000|2021-03-15 06:46:20|4169.6|4157.6|4169.8|4157.8|4169.8|4157.8|4169.6|4157.6|0
1615790810000|2021-03-15 06:46:50|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|0
1615780200000|2021-03-15 03:50:00|4193.1|4177.1|4192.8|4176.8|4193.1|4177.1|4192.6|4176.6|0
1615780210000|2021-03-15 03:50:10|4192.9|4176.9|4193.3|4177.3|4194.8|4180.8|4192.8|4176.9|0
1615790820000|2021-03-15 06:47:00|4169.8|4157.8|4170.3|4158.3|4170.3|4158.3|4169.8|4157.8|0
1615780220000|2021-03-15 03:50:20|4193.1|4177.1|4192.8|4176.8|4193.1|4177.1|4192.8|4176.8|0
1615790830000|2021-03-15 06:47:10|4170.7|4158.7|4172.9|4160.9|4172.9|4160.9|4170.7|4158.7|6
1615780230000|2021-03-15 03:50:30|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|0
1615790840000|2021-03-15 06:47:20|4171.7|4159.7|4172.5|4160.5|4172.5|4160.5|4171.7|4159.7|1
1615780240000|2021-03-15 03:50:40|4190.3|4178.3|4192.1|4176.1|4192.1|4178.3|4190.3|4175.8|0
1615790850000|2021-03-15 06:47:30|4172.9|4160.9|4172.9|4160.9|4173.4|4161.4|4172.4|4160.4|0
1615780250000|2021-03-15 03:50:50|4190.3|4178.3|4192.1|4176.1|4192.1|4178.3|4190.3|4176.1|0
1615790860000|2021-03-15 06:47:40|4172.7|4160.7|4172.5|4160.5|4172.7|4160.7|4172.4|4160.4|1
1615780260000|2021-03-15 03:51:00|4189.6|4177.6|4189.3|4177.3|4189.6|4177.6|4189.3|4177.3|0
1615790890000|2021-03-15 06:48:10|4172.2|4160.2|4172.7|4160.7|4172.7|4160.7|4172.2|4160.2|0
1615780270000|2021-03-15 03:51:10|4187.8|4175.8|4187.4|4175.4|4187.8|4175.8|4187.4|4175.4|0
1615790910000|2021-03-15 06:48:30|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|0
1615780290000|2021-03-15 03:51:30|4186.9|4174.9|4185.4|4173.4|4186.9|4174.9|4185.4|4173.4|0
1615790920000|2021-03-15 06:48:40|4172.7|4160.7|4177.6|4165.6|4177.6|4165.6|4172.7|4160.7|2
1615780300000|2021-03-15 03:51:40|4185.6|4173.6|4184.7|4172.7|4185.6|4173.6|4183.5|4171.5|0
1615790930000|2021-03-15 06:48:50|4178.1|4166.1|4177.9|4165.9|4178.1|4166.1|4177.9|4165.9|0
1615780330000|2021-03-15 03:52:10|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615790940000|2021-03-15 06:49:00|4177.2|4165.2|4177.8|4165.8|4177.8|4165.8|4176.7|4164.7|6
1615780360000|2021-03-15 03:52:40|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1615790950000|2021-03-15 06:49:10|4177.1|4165.1|4176.8|4164.8|4177.6|4165.6|4176.8|4164.8|0
1615780380000|2021-03-15 03:53:00|4185.1|4173.1|4184.6|4172.6|4185.1|4173.1|4184.6|4172.6|0
1615790960000|2021-03-15 06:49:20|4177.4|4165.4|4176.1|4164.1|4177.9|4165.9|4176.1|4164.1|0
1615780390000|2021-03-15 03:53:10|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|0
1615790970000|2021-03-15 06:49:30|4175.8|4163.8|4174.3|4162.3|4176.1|4164.1|4174.3|4162.3|0
1615780400000|2021-03-15 03:53:20|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1615790980000|2021-03-15 06:49:40|4173.8|4161.8|4175.3|4163.3|4175.3|4163.3|4173.8|4161.8|0
1615780410000|2021-03-15 03:53:30|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615780450000|2021-03-15 03:54:10|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|0
1615780480000|2021-03-15 03:54:40|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|0
1615790990000|2021-03-15 06:49:50|4175.4|4163.4|4179.4|4167.4|4179.4|4167.4|4175.4|4163.4|0
1615780500000|2021-03-15 03:55:00|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615791000000|2021-03-15 06:50:00|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.6|4166.6|0
1615780560000|2021-03-15 03:56:00|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|4185.9|4173.9|0
1615791010000|2021-03-15 06:50:10|4179.4|4167.4|4180.1|4168.1|4180.1|4168.1|4178.6|4166.6|3
1615780590000|2021-03-15 03:56:30|4185.7|4173.7|4185.4|4173.4|4185.7|4173.7|4185.4|4173.4|0
1615791020000|2021-03-15 06:50:20|4179.9|4167.9|4179.9|4167.9|4179.9|4167.9|4178.8|4166.8|0
1615780600000|2021-03-15 03:56:40|4185.5|4173.5|4185.4|4173.4|4185.9|4173.9|4185.4|4173.4|0
1615791030000|2021-03-15 06:50:30|4178.9|4166.9|4179.1|4167.1|4179.4|4167.4|4178.6|4166.6|0
1615780630000|2021-03-15 03:57:10|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|4185.7|4173.7|0
1615780640000|2021-03-15 03:57:20|4186.6|4174.6|4186.6|4174.6|4186.6|4174.6|4186.6|4174.6|0
1615791040000|2021-03-15 06:50:40|4179.4|4167.4|4181.6|4169.6|4181.6|4169.6|4179.4|4167.4|0
1615780650000|2021-03-15 03:57:30|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615791050000|2021-03-15 06:50:50|4181.7|4169.7|4182.3|4170.3|4182.3|4170.3|4181.7|4169.7|0
1615780670000|2021-03-15 03:57:50|4187.4|4175.4|4187.7|4175.7|4187.7|4175.7|4187.4|4175.4|0
1615791060000|2021-03-15 06:51:00|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|0
1615780680000|2021-03-15 03:58:00|4188.1|4176.1|4188.4|4176.4|4189.1|4177.1|4187.7|4175.7|0
1615791070000|2021-03-15 06:51:10|4181.9|4169.9|4181.7|4169.7|4181.9|4169.9|4180.9|4168.9|0
1615780690000|2021-03-15 03:58:10|4188.7|4176.7|4190.2|4178.2|4190.6|4178.6|4188.7|4176.7|0
1615791080000|2021-03-15 06:51:20|4180.7|4168.7|4180.9|4168.9|4181.2|4169.2|4180.6|4168.6|0
1615780700000|2021-03-15 03:58:20|4191.9|4175.9|4189.6|4177.6|4191.9|4177.7|4188.9|4175.1|0
1615791090000|2021-03-15 06:51:30|4180.2|4168.2|4179.7|4167.7|4180.2|4168.2|4179.7|4167.7|0
1615780710000|2021-03-15 03:58:30|4189.2|4177.2|4188.7|4176.7|4189.2|4177.2|4188.7|4176.7|0
1615780730000|2021-03-15 03:58:50|4191.7|4175.7|4189.9|4177.9|4191.7|4177.9|4189.6|4175.7|0
1615791100000|2021-03-15 06:51:40|4179.4|4167.4|4178.4|4166.4|4179.4|4167.4|4178.4|4166.4|0
1615780740000|2021-03-15 03:59:00|4190.2|4178.2|4191.7|4175.7|4191.7|4178.2|4190.2|4175.7|0
1615780750000|2021-03-15 03:59:10|4189.9|4177.9|4190.2|4178.2|4191.9|4178.7|4189.9|4175.7|0
1615791110000|2021-03-15 06:51:50|4178.2|4166.2|4174.7|4162.7|4178.9|4166.2|4174.7|4162.7|0
1615780760000|2021-03-15 03:59:20|4190.1|4178.1|4189.7|4177.7|4190.1|4178.1|4189.7|4177.7|0
1615791120000|2021-03-15 06:52:00|4174.4|4162.4|4173.9|4161.9|4174.4|4162.4|4172.7|4160.7|0
1615780770000|2021-03-15 03:59:30|4190.2|4178.2|4191.1|4175.1|4191.1|4178.2|4188.6|4175|0
1615791130000|2021-03-15 06:52:10|4172.7|4160.7|4171.9|4159.9|4172.9|4160.9|4171.9|4159.9|0
1615780780000|2021-03-15 03:59:40|4190.7|4174.7|4190.7|4174.7|4190.7|4174.7|4190.7|4174.7|0
1615791140000|2021-03-15 06:52:20|4172.2|4160.2|4172.7|4160.7|4172.9|4160.9|4172.2|4160.2|0
1615780790000|2021-03-15 03:59:50|4188.2|4176.2|4187.7|4175.7|4188.2|4176.2|4187.7|4175.7|0
1615791150000|2021-03-15 06:52:30|4172.4|4160.4|4172.4|4160.4|4172.4|4160.4|4171.9|4159.9|0
1615780830000|2021-03-15 04:00:30|4187.9|4175.9|4187.4|4175.4|4187.9|4175.9|4187.4|4175.4|1
1615791160000|2021-03-15 06:52:40|4172.2|4160.2|4171.9|4159.9|4172.2|4160.2|4171.4|4159.4|0
1615780840000|2021-03-15 04:00:40|4187|4175|4187.4|4175.4|4187.4|4175.4|4186.7|4174.7|0
1615791210000|2021-03-15 06:53:30|4171.7|4159.7|4171.7|4159.7|4171.7|4159.7|4171.7|4159.7|0
1615780870000|2021-03-15 04:01:10|4187.7|4175.7|4188.2|4176.2|4188.2|4176.2|4187.7|4175.7|0
1615791220000|2021-03-15 06:53:40|4171.4|4159.4|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1615780880000|2021-03-15 04:01:20|4188.4|4176.4|4188.7|4176.7|4188.7|4176.7|4188.4|4176.4|0
1615791230000|2021-03-15 06:53:50|4171.1|4159.1|4171.4|4159.4|4171.9|4159.9|4170.9|4158.9|0
1615780920000|2021-03-15 04:02:00|4188.6|4176.6|4188.7|4176.7|4188.7|4176.7|4188.2|4176.2|0
1615791240000|2021-03-15 06:54:00|4171.6|4159.6|4172.1|4160.1|4172.2|4160.2|4171.6|4159.6|0
1615780930000|2021-03-15 04:02:10|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|0
1615791250000|2021-03-15 06:54:10|4172.6|4160.6|4172.1|4160.1|4172.6|4160.6|4172.1|4160.1|0
1615780940000|2021-03-15 04:02:20|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|4189.1|4177.1|0
1615791280000|2021-03-15 06:54:40|4172|4160|4172|4160|4172|4160|4172|4160|0
1615780950000|2021-03-15 04:02:30|4189.6|4177.6|4191.2|4179.2|4193.1|4179.2|4189.6|4176.7|0
1615791290000|2021-03-15 06:54:50|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|2
1615780980000|2021-03-15 04:03:00|4190.9|4178.9|4190.4|4178.4|4190.9|4178.9|4190.4|4178.4|0
1615791300000|2021-03-15 06:55:00|4173|4161|4175.3|4163.3|4175.3|4163.3|4173|4161|0
1615780990000|2021-03-15 04:03:10|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|0
1615781000000|2021-03-15 04:03:20|4190.4|4178.4|4191.4|4179.4|4191.4|4179.4|4190.4|4178.4|0
1615791310000|2021-03-15 06:55:10|4177.5|4161.5|4177.5|4161.5|4177.8|4161.8|4177.5|4161.5|0
1615781010000|2021-03-15 04:03:30|4191.6|4179.6|4191.9|4179.9|4191.9|4179.9|4191.6|4179.6|0
1615791320000|2021-03-15 06:55:20|4178|4162|4178.7|4162.7|4178.7|4162.7|4177.8|4161.8|0
1615781020000|2021-03-15 04:03:40|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|0
1615791330000|2021-03-15 06:55:30|4179.2|4163.2|4177|4165|4179.2|4165|4177|4163.2|0
1615781030000|2021-03-15 04:03:50|||||||||1
1615791340000|2021-03-15 06:55:40|4176.7|4164.7|4178.8|4162.8|4178.8|4164.7|4176.7|4162.8|0
1615781040000|2021-03-15 04:04:00|4191.6|4179.6|4192.6|4180.6|4192.6|4180.6|4191.6|4179.6|0
1615791360000|2021-03-15 06:56:00|4179.2|4163.2|4178.5|4162.5|4179.2|4165|4177|4162.5|0
1615781060000|2021-03-15 04:04:20|4192.7|4180.7|4194.2|4182.2|4194.2|4182.2|4192.7|4180.7|0
1615791370000|2021-03-15 06:56:10|4178.2|4162.2|4178.2|4162.2|4178.2|4162.2|4178.2|4162.2|0
1615781070000|2021-03-15 04:04:30|4193.9|4181.9|4193.9|4181.9|4194.4|4182.4|4193.9|4181.9|0
1615791380000|2021-03-15 06:56:20|4176|4164|4176|4164|4176|4164|4176|4164|0
1615781080000|2021-03-15 04:04:40|4194.4|4182.4|4193.9|4181.9|4194.4|4182.4|4193.9|4181.9|0
1615791390000|2021-03-15 06:56:30|4175.7|4163.7|4177.8|4161.8|4177.8|4163.7|4175.7|4161.8|0
1615781090000|2021-03-15 04:04:50|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|2
1615791400000|2021-03-15 06:56:40|4176|4164|4178.2|4162.2|4178.2|4164|4176|4162.2|0
1615791410000|2021-03-15 06:56:50|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1615781110000|2021-03-15 04:05:10|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|0
1615781130000|2021-03-15 04:05:30|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|0
1615781140000|2021-03-15 04:05:40|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|0
1615791440000|2021-03-15 06:57:20|4176.4|4164.4|4175.7|4163.7|4176.4|4164.4|4175.7|4163.7|0
1615781180000|2021-03-15 04:06:20|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|0
1615781210000|2021-03-15 04:06:50|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|4192.9|4180.9|0
1615791450000|2021-03-15 06:57:30|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|0
1615781240000|2021-03-15 04:07:20|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|4193.2|4181.2|0
1615791470000|2021-03-15 06:57:50|4174|4162|4174|4162|4174|4162|4174|4162|0
1615781250000|2021-03-15 04:07:30|4193.9|4181.9|4193.5|4181.5|4194.4|4182.4|4193.5|4181.5|0
1615791500000|2021-03-15 06:58:20|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|0
1615781260000|2021-03-15 04:07:40|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615791510000|2021-03-15 06:58:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615781280000|2021-03-15 04:08:00|4194.5|4182.5|4195.2|4183.2|4195.2|4183.2|4194.5|4182.5|0
1615791540000|2021-03-15 06:59:00|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174|4162|0
1615781300000|2021-03-15 04:08:20|4195.1|4183.1|4194.7|4182.7|4195.2|4183.2|4194.7|4182.7|0
1615791550000|2021-03-15 06:59:10|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|0
1615781320000|2021-03-15 04:08:40|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615781340000|2021-03-15 04:09:00|4194.9|4182.9|4194.7|4182.7|4195.2|4183.2|4194.7|4182.7|0
1615781360000|2021-03-15 04:09:20|4195.1|4183.1|4196.1|4184.1|4196.1|4184.1|4195.1|4183.1|0
1615781380000|2021-03-15 04:09:40|4196.4|4184.4|4196.8|4184.8|4196.9|4184.9|4196.4|4184.4|1
1615781390000|2021-03-15 04:09:50|4197.1|4185.1|4197.6|4185.6|4197.6|4185.6|4197.1|4185.1|0
1615791560000|2021-03-15 06:59:20|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615781410000|2021-03-15 04:10:10|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|0
1615781440000|2021-03-15 04:10:40|4197.2|4185.2|4197.1|4185.1|4197.2|4185.2|4197.1|4185.1|4
1615781450000|2021-03-15 04:10:50|4196.4|4184.4|4196|4184|4196.4|4184.4|4196|4184|0
1615791580000|2021-03-15 06:59:40|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615781460000|2021-03-15 04:11:00|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1615781500000|2021-03-15 04:11:40|4196|4184|4196|4184|4196|4184|4195.7|4183.7|1
1615791590000|2021-03-15 06:59:50|4175.5|4163.5|4175.8|4163.8|4176.2|4164.2|4175.5|4163.5|0
1615781520000|2021-03-15 04:12:00|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1615791610000|2021-03-15 07:00:10|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615781530000|2021-03-15 04:12:10|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|0
1615791630000|2021-03-15 07:00:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615781610000|2021-03-15 04:13:30|4196|4184|4195.7|4183.7|4196|4184|4195.7|4183.7|0
1615791650000|2021-03-15 07:00:50|4175.5|4163.5|4172.4|4160.4|4175.5|4163.5|4172.4|4160.4|0
1615781650000|2021-03-15 04:14:10|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1615791660000|2021-03-15 07:01:00|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|0
1615781670000|2021-03-15 04:14:30|4197.1|4185.1|4196.7|4184.7|4197.1|4185.1|4196.7|4184.7|0
1615781740000|2021-03-15 04:15:40|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|0
1615781750000|2021-03-15 04:15:50|4197|4185|4197|4185|4197|4185|4197|4185|1
1615781770000|2021-03-15 04:16:10|4196.7|4184.7|4196.7|4184.7|4196.7|4184.7|4196.7|4184.7|0
1615781800000|2021-03-15 04:16:40|4197|4185|4197|4185|4197|4185|4197|4185|0
1615781830000|2021-03-15 04:17:10|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|4194.7|4182.7|0
1615791670000|2021-03-15 07:01:10|4172.6|4160.6|4172.3|4160.3|4172.6|4160.6|4172.3|4160.3|0
1615781860000|2021-03-15 04:17:40|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|0
1615791680000|2021-03-15 07:01:20|4173.5|4157.5|4174|4158|4174|4158|4173.5|4157.5|1
1615791690000|2021-03-15 07:01:30|4173.7|4157.7|4173.5|4157.5|4173.7|4157.7|4173.5|4157.5|0
1615781870000|2021-03-15 04:17:50|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|0
1615791720000|2021-03-15 07:02:00|4173|4157|4171.5|4155.5|4173.5|4157.5|4171.5|4155.5|0
1615791730000|2021-03-15 07:02:10|4171.3|4155.3|4170.5|4154.5|4171.3|4155.3|4170.3|4154.3|0
1615781880000|2021-03-15 04:18:00|4194.3|4182.3|4194.6|4182.6|4194.6|4182.6|4194.3|4182.3|0
1615791750000|2021-03-15 07:02:30|4171.3|4155.3|4171.5|4155.5|4171.5|4155.5|4171.3|4155.3|0
1615781900000|2021-03-15 04:18:20|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|0
1615791760000|2021-03-15 07:02:40|4171.3|4155.3|4172.3|4156.3|4172.3|4156.3|4170.5|4154.5|0
1615781910000|2021-03-15 04:18:30|4194.3|4182.3|4194.6|4182.6|4194.6|4182.6|4194.3|4182.3|0
1615791770000|2021-03-15 07:02:50|4172.6|4156.6|4172.5|4156.5|4172.8|4156.8|4172.5|4156.5|0
1615781920000|2021-03-15 04:18:40|4195|4183|4195|4183|4195|4183|4195|4183|0
1615791780000|2021-03-15 07:03:00|4172|4156|4172|4156|4172|4156|4172|4156|0
1615791790000|2021-03-15 07:03:10|4172.1|4156.1|4172.1|4156.1|4172.1|4156.1|4172.1|4156.1|0
1615781930000|2021-03-15 04:18:50|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|0
1615791800000|2021-03-15 07:03:20|4172|4156|4172|4156|4172|4156|4172|4156|0
1615781980000|2021-03-15 04:19:40|4194.8|4182.8|4194.1|4182.1|4194.8|4182.8|4194.1|4182.1|7
1615791810000|2021-03-15 07:03:30|4171.8|4155.8|4171.5|4155.5|4171.8|4155.8|4171.5|4155.5|0
1615791830000|2021-03-15 07:03:50|4171|4155|4170.5|4154.5|4171|4155|4170.5|4154.5|0
1615781990000|2021-03-15 04:19:50|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4
1615791840000|2021-03-15 07:04:00|4170.6|4154.6|4171.5|4155.5|4171.5|4155.5|4170.6|4154.6|0
1615791860000|2021-03-15 07:04:20|4171.6|4155.6|4171.5|4155.5|4172|4156|4171.5|4155.5|0
1615782000000|2021-03-15 04:20:00|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|2
1615791870000|2021-03-15 07:04:30|4171.6|4155.6|4172|4156|4172|4156|4171.6|4155.6|0
1615782010000|2021-03-15 04:20:10|||||||||1
1615791880000|2021-03-15 07:04:40|4171.8|4155.8|4172.1|4156.1|4172.1|4156.1|4171.5|4155.5|0
1615791890000|2021-03-15 07:04:50|4172|4156|4172|4156|4172|4156|4171.5|4155.5|0
1615782020000|2021-03-15 04:20:20|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|3
1615782050000|2021-03-15 04:20:50|4193.1|4181.1|4192.3|4180.3|4193.1|4181.1|4192|4180|2
1615782060000|2021-03-15 04:21:00|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|0
1615791920000|2021-03-15 07:05:20|4171.8|4155.8|4171.5|4155.5|4171.8|4155.8|4171.5|4155.5|0
1615782070000|2021-03-15 04:21:10|4193|4181|4193|4181|4193|4181|4192.6|4180.6|1
1615791930000|2021-03-15 07:05:30|4172|4156|4172|4156|4172|4156|4172|4156|0
1615791940000|2021-03-15 07:05:40|4171.6|4155.6|4172|4156|4172|4156|4171.5|4155.5|0
1615782080000|2021-03-15 04:21:20|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|3
1615791950000|2021-03-15 07:05:50|4171.5|4155.5|4171.5|4155.5|4171.5|4155.5|4171.5|4155.5|0
1615782100000|2021-03-15 04:21:40|4193|4181|4193|4181|4193|4181|4193|4181|0
1615791960000|2021-03-15 07:06:00|4172|4156|4172|4156|4172|4156|4172|4156|0
1615791970000|2021-03-15 07:06:10|4172.1|4156.1|4171|4155|4172.1|4156.1|4171|4155|0
1615782110000|2021-03-15 04:21:50|4193.1|4181.1|4192.6|4180.6|4193.1|4181.1|4192.6|4180.6|4
1615791980000|2021-03-15 07:06:20|4170.8|4154.8|4168.5|4152.5|4170.8|4154.8|4168.5|4152.5|0
1615782140000|2021-03-15 04:22:20|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|1
1615792020000|2021-03-15 07:07:00|4167.6|4151.6|4166|4150|4167.6|4151.6|4166|4150|0
1615782160000|2021-03-15 04:22:40|4192|4180|4192.1|4180.1|4192.1|4180.1|4192|4180|0
1615792030000|2021-03-15 07:07:10|4165.8|4149.8|4160.3|4148.3|4165.8|4150.6|4160.3|4148.3|0
1615792040000|2021-03-15 07:07:20|4159.8|4147.8|4158.1|4146.1|4159.8|4147.8|4158.1|4146.1|2
1615782170000|2021-03-15 04:22:50|4192|4180|4192.5|4180.5|4192.5|4180.5|4191.6|4179.6|0
1615792050000|2021-03-15 07:07:30|4157.8|4145.8|4160.8|4144.8|4160.8|4146.6|4157.8|4144.8|0
1615792060000|2021-03-15 07:07:40|4158.6|4146.6|4162|4146|4162|4146.6|4158.6|4144.8|0
1615782180000|2021-03-15 04:23:00|4192|4180|4194|4182|4194|4182|4192|4180|0
1615792070000|2021-03-15 07:07:50|4162.5|4146.5|4161.5|4145.5|4163.6|4148.7|4160.7|4145.5|0
1615782190000|2021-03-15 04:23:10|4194.3|4182.3|4195.6|4183.6|4196|4184|4194.3|4182.3|0
1615792080000|2021-03-15 07:08:00|4161.1|4145.1|4158.6|4146.6|4161.1|4146.6|4158.6|4145.1|0
1615792090000|2021-03-15 07:08:10|4158.1|4146.1|4156.9|4144.9|4158.1|4146.1|4156.9|4144.9|0
1615782210000|2021-03-15 04:23:30|4196|4184|4197.3|4185.3|4197.3|4185.3|4196|4184|1
1615792100000|2021-03-15 07:08:20|4156.8|4144.8|4155.3|4143.3|4156.8|4144.8|4154.4|4142.4|0
1615792110000|2021-03-15 07:08:30|4154.9|4142.9|4149.9|4137.9|4155.1|4143.1|4149.9|4136.8|3
1615782220000|2021-03-15 04:23:40|4197|4185|4197|4185|4197|4185|4197|4185|0
1615792120000|2021-03-15 07:08:40|4150.1|4138.1|4154.5|4138.5|4154.5|4139.9|4148.8|4136.8|0
1615792130000|2021-03-15 07:08:50|4154.3|4138.3|4156.5|4140.5|4156.5|4140.5|4154.3|4138.3|0
1615782230000|2021-03-15 04:23:50|4196.3|4184.3|4196.3|4184.3|4196.3|4184.3|4196.3|4184.3|0
1615792140000|2021-03-15 07:09:00|4156.6|4140.6|4157|4141|4157|4141|4156|4140|0
1615782240000|2021-03-15 04:24:00|4196|4184|4196|4184|4196|4184|4196|4184|0
1615792150000|2021-03-15 07:09:10|4155.8|4143.8|4155.8|4143.8|4155.8|4143.8|4155.8|4143.8|0
1615782250000|2021-03-15 04:24:10|4195.8|4183.8|4194|4182|4195.8|4183.8|4194|4182|1
1615792160000|2021-03-15 07:09:20|4157.5|4141.5|4157.5|4141.5|4157.5|4141.5|4157.5|4141.5|0
1615782270000|2021-03-15 04:24:30|4194.2|4182.2|4195|4183|4195.3|4183.3|4193.5|4181.5|0
1615792170000|2021-03-15 07:09:30|4155.9|4143.9|4157.5|4141.5|4157.5|4143.9|4155.9|4141.5|0
1615782290000|2021-03-15 04:24:50|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|0
1615792180000|2021-03-15 07:09:40|4156|4140|4156.3|4140.3|4156.3|4140.3|4155.5|4139.5|0
1615782300000|2021-03-15 04:25:00|4194.5|4182.5|4195|4183|4195|4183|4194.5|4182.5|0
1615782310000|2021-03-15 04:25:10|4194.5|4182.5|4195.5|4183.5|4195.5|4183.5|4194.5|4182.5|0
1615792190000|2021-03-15 07:09:50|4156.5|4140.5|4155.5|4139.5|4156.5|4140.5|4155.5|4139.5|0
1615782320000|2021-03-15 04:25:20|4195|4183|4195|4183|4195|4183|4195|4183|0
1615782330000|2021-03-15 04:25:30|4195.3|4183.3|4195.5|4183.5|4195.5|4183.5|4195.3|4183.3|0
1615792200000|2021-03-15 07:10:00|4155.1|4139.1|4151.8|4139.8|4155.1|4140.3|4151.8|4138.8|0
1615782350000|2021-03-15 04:25:50|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1615792220000|2021-03-15 07:10:20|4151.9|4139.9|4152.6|4140.6|4152.6|4140.6|4151.9|4139.9|0
1615782400000|2021-03-15 04:26:40|4195.1|4183.1|4195|4183|4195.5|4183.5|4195|4183|0
1615792230000|2021-03-15 07:10:30|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|0
1615782410000|2021-03-15 04:26:50|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|0
1615792240000|2021-03-15 07:10:40|4151.8|4139.8|4152.1|4140.1|4152.1|4140.1|4151.8|4139.8|0
1615792250000|2021-03-15 07:10:50|4151.8|4139.8|4151.4|4139.4|4152.3|4140.3|4151.2|4139.2|0
1615782430000|2021-03-15 04:27:10|4194.1|4182.1|4192.8|4180.8|4194.1|4182.1|4192.8|4180.8|0
1615792260000|2021-03-15 07:11:00|4151.6|4139.6|4151.1|4139.1|4151.9|4139.9|4151.1|4139.1|0
1615792270000|2021-03-15 07:11:10|4151.4|4139.4|4153.1|4137.1|4153.1|4139.4|4151.4|4137.1|0
1615782440000|2021-03-15 04:27:20|4193|4181|4192.5|4180.5|4193|4181|4192.5|4180.5|0
1615792280000|2021-03-15 07:11:20|4153.3|4137.3|4153.1|4137.1|4153.6|4137.6|4153.1|4137.1|0
1615782460000|2021-03-15 04:27:40|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|0
1615792290000|2021-03-15 07:11:30|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|0
1615782470000|2021-03-15 04:27:50|4193|4181|4193|4181|4193|4181|4193|4181|0
1615792300000|2021-03-15 07:11:40|4153.1|4137.1|4153.5|4137.5|4153.6|4137.6|4153.1|4137.1|0
1615782480000|2021-03-15 04:28:00|4192.8|4180.8|4192|4180|4192.8|4180.8|4192|4180|0
1615792310000|2021-03-15 07:11:50|4154|4138|4155.1|4139.1|4155.1|4139.1|4154|4138|0
1615782500000|2021-03-15 04:28:20|4191.6|4179.6|4191|4179|4191.6|4179.6|4191|4179|1
1615792320000|2021-03-15 07:12:00|4155|4139|4153.6|4141.6|4155.1|4141.6|4153.6|4139|0
1615782510000|2021-03-15 04:28:30|4190.6|4178.6|4191.5|4179.5|4191.5|4179.5|4190.3|4178.3|0
1615792330000|2021-03-15 07:12:10|4155.3|4139.3|4154.5|4138.5|4155.3|4139.3|4154.5|4138.5|0
1615782520000|2021-03-15 04:28:40|4190.8|4178.8|4190.5|4178.5|4190.8|4178.8|4190|4178|0
1615792340000|2021-03-15 07:12:20|4154.3|4138.3|4154|4138|4154.3|4138.3|4154|4138|0
1615782530000|2021-03-15 04:28:50|4190.8|4178.8|4191.8|4179.8|4191.8|4179.8|4190.8|4178.8|0
1615792350000|2021-03-15 07:12:30|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|0
1615782540000|2021-03-15 04:29:00|4191.3|4179.3|4190.8|4178.8|4191.3|4179.3|4190.8|4178.8|0
1615792370000|2021-03-15 07:12:50|4154|4138|4148.9|4136.9|4154|4138.3|4148.9|4136.9|0
1615782560000|2021-03-15 04:29:20|4190.6|4178.6|4191.3|4179.3|4191.3|4179.3|4190.6|4178.6|0
1615782570000|2021-03-15 04:29:30|4191|4179|4191.6|4179.6|4192.1|4180.1|4190.8|4178.8|0
1615792380000|2021-03-15 07:13:00|4148.1|4136.1|4148.6|4136.6|4148.9|4136.9|4147.2|4135.2|0
1615782580000|2021-03-15 04:29:40|4192|4180|4193|4181|4193|4181|4192|4180|0
1615792390000|2021-03-15 07:13:10|4148.4|4136.4|4150.4|4138.4|4150.4|4138.4|4146.6|4134.6|0
1615782590000|2021-03-15 04:29:50|4193.5|4181.5|4194.5|4182.5|4194.6|4182.6|4193.1|4181.1|0
1615792400000|2021-03-15 07:13:20|4150.1|4138.1|4152.9|4140.9|4152.9|4140.9|4149.1|4137.1|0
1615789800000|2021-03-15 06:30:00|4182.6|4170.6|4181.1|4169.1|4183.1|4171.1|4181.1|4169.1|2
1615792410000|2021-03-15 07:13:30|4152.4|4140.4|4152.4|4140.4|4153.1|4141.1|4152.4|4140.4|0
1615789810000|2021-03-15 06:30:10|4180.7|4168.7|4179.7|4167.7|4180.7|4168.7|4175.8|4163.8|5
1615792420000|2021-03-15 07:13:40|4152.6|4140.6|4153.1|4141.1|4153.6|4141.6|4152.6|4140.6|0
1615789820000|2021-03-15 06:30:20|4178.5|4166.5|4178|4166|4178.5|4166.5|4178|4166|0
1615792430000|2021-03-15 07:13:50|4152.9|4140.9|4156|4140|4156|4141.6|4152.9|4139|1
1615789830000|2021-03-15 06:30:30|4177.8|4165.8|4177.3|4165.3|4177.8|4165.8|4177.3|4165.3|0
1615792440000|2021-03-15 07:14:00|4156.1|4140.1|4157.1|4141.1|4157.1|4141.1|4156.1|4140.1|0
1615789840000|2021-03-15 06:30:40|4177.2|4165.2|4176.3|4164.3|4177.3|4165.3|4176.1|4164.1|1
1615792450000|2021-03-15 07:14:10|4157.3|4141.3|4159.5|4143.5|4159.5|4143.5|4157.3|4141.3|0
1615789850000|2021-03-15 06:30:50|4175.6|4163.6|4169.4|4153.4|4175.6|4163.6|4165.1|4151.9|1
1615792460000|2021-03-15 07:14:20|4159|4143|4157|4141|4159|4144|4156|4141|0
1615789860000|2021-03-15 06:31:00|4169.8|4153.8|4172.6|4156.6|4174.8|4157|4168.8|4152.8|0
1615792470000|2021-03-15 07:14:30|4156.8|4140.8|4154.6|4142.6|4156.8|4142.8|4154.6|4140.5|0
1615789870000|2021-03-15 06:31:10|4172.1|4156.1|4172.8|4156.8|4173.5|4157.5|4172.1|4156.1|0
1615792480000|2021-03-15 07:14:40|4156.5|4140.5|4154.5|4138.5|4156.5|4142.9|4154.5|4138.5|0
1615789880000|2021-03-15 06:31:20|4170.3|4158.3|4170.4|4158.4|4172.5|4158.9|4170.2|4156.5|0
1615792490000|2021-03-15 07:14:50|4154.8|4138.8|4153.6|4137.6|4154.9|4140.6|4151.9|4137.6|2
1615789890000|2021-03-15 06:31:30|4171|4159|4172.1|4160.1|4172.1|4160.1|4171|4159|0
1615792500000|2021-03-15 07:15:00|4153.8|4137.8|4154.1|4138.1|4154.4|4139.9|4151.9|4137.8|0
1615789900000|2021-03-15 06:31:40|4172.6|4160.6|4172.3|4160.3|4172.6|4160.6|4172.1|4160.1|0
1615792510000|2021-03-15 07:15:10|4154.5|4138.5|4156.1|4140.1|4156.6|4140.6|4154.5|4138.5|0
1615789910000|2021-03-15 06:31:50|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1615792520000|2021-03-15 07:15:20|4156.6|4140.6|4154.9|4142.9|4156.6|4142.9|4154.9|4140.6|0
1615789940000|2021-03-15 06:32:20|4171.8|4159.8|4172.3|4160.3|4172.3|4160.3|4171.8|4159.8|0
1615792530000|2021-03-15 07:15:30|4157.9|4141.9|4156.5|4144.5|4158.1|4144.5|4156.5|4141.9|0
1615789950000|2021-03-15 06:32:30|4172.8|4160.8|4172.6|4160.6|4173|4161|4172.4|4160.4|0
1615792540000|2021-03-15 07:15:40|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1615789960000|2021-03-15 06:32:40|4173.1|4161.1|4173.1|4161.1|4173.5|4161.5|4172.5|4160.5|0
1615792550000|2021-03-15 07:15:50|4157.8|4141.8|4156.8|4140.8|4157.8|4143.6|4155.3|4140.8|0
1615789970000|2021-03-15 06:32:50|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|0
1615792560000|2021-03-15 07:16:00|4155.3|4143.3|4154.3|4142.3|4156.8|4143.6|4154.3|4140.8|0
1615789990000|2021-03-15 06:33:10|4173.8|4161.8|4174.5|4162.5|4174.5|4162.5|4173.8|4161.8|0
1615790000000|2021-03-15 06:33:20|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|0
1615790010000|2021-03-15 06:33:30|4174|4162|4173.5|4161.5|4174|4162|4173.5|4161.5|0
1615790020000|2021-03-15 06:33:40|4173.1|4161.1|4171.8|4159.8|4173.1|4161.1|4171.8|4159.8|0
1615790030000|2021-03-15 06:33:50|4171.1|4159.1|4170.4|4158.4|4171.1|4159.1|4170.4|4158.4|1
1615792570000|2021-03-15 07:16:10|4155.6|4139.6|4155.6|4139.6|4155.6|4139.6|4155.6|4139.6|0
1615790040000|2021-03-15 06:34:00|4171.4|4159.4|4172.6|4160.6|4172.6|4160.6|4171.4|4159.4|0
1615792580000|2021-03-15 07:16:20|4155.1|4139.1|4153.3|4141.3|4155.1|4141.6|4153.3|4139.1|0
1615790050000|2021-03-15 06:34:10|4172.9|4160.9|4172.6|4160.6|4172.9|4160.9|4172.6|4160.6|0
1615792590000|2021-03-15 07:16:30|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1615790060000|2021-03-15 06:34:20|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|4172.9|4160.9|0
1615792630000|2021-03-15 07:17:10|4154.5|4142.5|4155.1|4143.1|4155.1|4143.1|4154.5|4142.5|0
1615790070000|2021-03-15 06:34:30|4173.1|4161.1|4173.8|4161.8|4173.8|4161.8|4173.1|4161.1|0
1615792640000|2021-03-15 07:17:20|4157.8|4141.8|4158.1|4146.1|4158.1|4146.1|4157.8|4141.8|0
1615790080000|2021-03-15 06:34:40|4173.4|4161.4|4173.9|4161.9|4174.6|4162.6|4173.4|4161.4|0
1615792650000|2021-03-15 07:17:30|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.1|4145.1|0
1615790090000|2021-03-15 06:34:50|4174.3|4162.3|4174.6|4162.6|4174.6|4162.6|4174.3|4162.3|2
1615792660000|2021-03-15 07:17:40|4165.8|4149.8|4164.8|4148.8|4165.8|4149.8|4163.3|4147.3|0
1615790100000|2021-03-15 06:35:00|4175.5|4163.5|4175.6|4163.6|4175.6|4163.6|4175.5|4163.5|0
1615792670000|2021-03-15 07:17:50|4164.3|4148.3|4161.3|4149.3|4164.3|4149.6|4161.3|4146.8|0
1615790110000|2021-03-15 06:35:10|4176|4164|4176|4164|4176.5|4164.5|4174.9|4162.9|0
1615792680000|2021-03-15 07:18:00|4163.8|4147.8|4163.6|4147.6|4163.8|4149.6|4161.6|4147.3|0
1615790120000|2021-03-15 06:35:20|4175.5|4163.5|4174.1|4162.1|4175.5|4163.5|4174.1|4162.1|0
1615792690000|2021-03-15 07:18:10|4163.8|4147.8|4163.3|4147.3|4165.1|4149.1|4163.3|4147.3|0
1615790130000|2021-03-15 06:35:30|4173.9|4161.9|4172.8|4160.8|4173.9|4161.9|4172.8|4160.8|0
1615790140000|2021-03-15 06:35:40|4172.9|4160.9|4173.6|4161.6|4174.1|4162.1|4172.9|4160.9|1
1615792700000|2021-03-15 07:18:20|4163.1|4147.1|4162.8|4146.8|4163.1|4147.1|4162.8|4146.8|0
1615790150000|2021-03-15 06:35:50|4173.5|4161.5|4173.6|4161.6|4173.6|4161.6|4173.1|4161.1|2
1615792710000|2021-03-15 07:18:30|4160.9|4148.9|4162.8|4146.8|4162.9|4148.9|4160.6|4146.6|0
1615790160000|2021-03-15 06:36:00|4174.1|4162.1|4174.5|4162.5|4174.5|4162.5|4173.6|4161.6|0
1615792720000|2021-03-15 07:18:40|4160.6|4148.6|4162.8|4146.8|4162.8|4148.6|4160.6|4146.6|0
1615790170000|2021-03-15 06:36:10|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|0
1615792740000|2021-03-15 07:19:00|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|0
1615790180000|2021-03-15 06:36:20|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|0
1615792760000|2021-03-15 07:19:20|4159.3|4147.3|4157.8|4141.8|4161.1|4147.3|4156.6|4139.4|0
1615790190000|2021-03-15 06:36:30|4174.4|4162.4|4174.3|4162.3|4174.4|4162.4|4174.3|4162.3|0
1615792770000|2021-03-15 07:19:30|4156.3|4144.3|4158.8|4142.8|4158.8|4145|4155.9|4141.8|0
1615790200000|2021-03-15 06:36:40|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|0
1615790210000|2021-03-15 06:36:50|4174.3|4162.3|4174.6|4162.6|4175.3|4163.3|4174.3|4162.3|0
1615792780000|2021-03-15 07:19:40|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|0
1615790220000|2021-03-15 06:37:00|4174.9|4162.9|4174.8|4162.8|4175.1|4163.1|4174.3|4162.3|0
1615790230000|2021-03-15 06:37:10|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|0
1615790240000|2021-03-15 06:37:20|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1615792790000|2021-03-15 07:19:50|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|0
1615790250000|2021-03-15 06:37:30|4175.4|4163.4|4176.3|4164.3|4176.3|4164.3|4175.1|4163.1|0
1615790260000|2021-03-15 06:37:40|4176.6|4164.6|4176.9|4164.9|4177.3|4165.3|4176.6|4164.6|0
1615792800000|2021-03-15 07:20:00|4158.8|4142.8|4158.8|4142.8|4158.8|4145.3|4156.9|4142.8|0
1615790270000|2021-03-15 06:37:50|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|4177.3|4165.3|0
1615792810000|2021-03-15 07:20:10|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|0
1615790280000|2021-03-15 06:38:00|4176.8|4164.8|4172.4|4160.4|4176.8|4164.8|4172.4|4160.4|4
1615792820000|2021-03-15 07:20:20|4158.8|4142.8|4156.6|4144.6|4158.8|4144.6|4156.6|4142.8|0
1615790290000|2021-03-15 06:38:10|4171.6|4159.6|4170.4|4154.4|4171.6|4159.6|4169.6|4153.8|4
1615792830000|2021-03-15 07:20:30|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|0
1615790300000|2021-03-15 06:38:20|4168.6|4156.6|4167.6|4155.6|4168.6|4156.6|4166.6|4154.6|0
1615792850000|2021-03-15 07:20:50|4155.3|4143.3|4155.3|4143.3|4155.3|4143.3|4155.3|4143.3|0
1615790310000|2021-03-15 06:38:30|4167.9|4155.9|4170.4|4154.4|4170.4|4155.9|4166.6|4153.1|0
1615792860000|2021-03-15 07:21:00|4154.4|4142.4|4154.9|4142.9|4154.9|4142.9|4154.4|4142.4|0
1615790320000|2021-03-15 06:38:40|4168.1|4156.1|4167.3|4155.3|4168.1|4156.1|4167.3|4155.3|0
1615792870000|2021-03-15 07:21:10|4155.3|4143.3|4159.8|4143.8|4159.8|4144.3|4154.9|4141.8|0
1615790330000|2021-03-15 06:38:50|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|0
1615790340000|2021-03-15 06:39:00|4168|4156|4167.6|4155.6|4168|4156|4167.6|4155.6|0
1615792890000|2021-03-15 07:21:30|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|0
1615790350000|2021-03-15 06:39:10|4167.8|4155.8|4168.5|4156.5|4168.5|4156.5|4167.8|4155.8|0
1615792900000|2021-03-15 07:21:40|4157.3|4145.3|4158.8|4142.8|4158.8|4145.3|4157.3|4142.8|0
1615790360000|2021-03-15 06:39:20|4167.8|4155.8|4167.8|4155.8|4167.8|4155.8|4167.8|4155.8|0
1615792910000|2021-03-15 07:21:50|4155.6|4143.6|4154.3|4142.3|4157.1|4143.6|4154.3|4141.1|0
1615790370000|2021-03-15 06:39:30|4168.1|4156.1|4168.8|4156.8|4168.8|4156.8|4167.1|4155.1|0
1615790380000|2021-03-15 06:39:40|4169.3|4157.3|4168.8|4156.8|4169.3|4157.3|4168.8|4156.8|0
1615792930000|2021-03-15 07:22:10|4155.8|4139.8|4153.3|4141.3|4155.8|4141.3|4153.3|4139.8|0
1615790390000|2021-03-15 06:39:50|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|4168.8|4156.8|0
1615792940000|2021-03-15 07:22:20|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.8|4140.8|0
1615792950000|2021-03-15 07:22:30|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1615790400000|2021-03-15 06:40:00|4168.8|4156.8|4170.3|4158.3|4171.8|4158.3|4168.8|4155.8|0
1615792960000|2021-03-15 07:22:40|4152.9|4140.9|4153.3|4141.3|4153.3|4141.3|4152.4|4140.4|0
1615790410000|2021-03-15 06:40:10|4170.8|4158.8|4170.8|4158.8|4170.8|4158.8|4170.8|4158.8|0
1615792970000|2021-03-15 07:22:50|4155.4|4139.4|4153.3|4141.3|4155.8|4141.3|4153.3|4139.4|0
1615790420000|2021-03-15 06:40:20|4170.5|4158.5|4170.5|4158.5|4170.5|4158.5|4170.5|4158.5|0
1615792980000|2021-03-15 07:23:00|4154.3|4142.3|4151.6|4139.6|4154.3|4142.3|4151.6|4139.6|0
1615790430000|2021-03-15 06:40:30|4170.3|4158.3|4170.3|4158.3|4170.3|4158.3|4170.3|4158.3|0
1615792990000|2021-03-15 07:23:10|4152.2|4140.2|4152.1|4140.1|4152.4|4140.4|4152.1|4140.1|0
1615790440000|2021-03-15 06:40:40|4170.1|4158.1|4169.8|4157.8|4170.1|4158.1|4169.8|4157.8|0
1615793010000|2021-03-15 07:23:30|4152.4|4140.4|4152.4|4140.4|4152.7|4140.7|4152.4|4140.4|0
1615790460000|2021-03-15 06:41:00|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|0
1615793020000|2021-03-15 07:23:40|4153.1|4141.1|4155.8|4139.8|4155.8|4142.2|4153.1|4139.8|0
1615790470000|2021-03-15 06:41:10|4168.1|4156.1|4168.4|4156.4|4168.8|4156.8|4168.1|4156.1|2
1615793030000|2021-03-15 07:23:50|4153.6|4141.6|4156.6|4140.6|4156.6|4141.6|4152.4|4139.8|0
1615790480000|2021-03-15 06:41:20|4168.1|4156.1|4168|4156|4168.1|4156.1|4168|4156|2
1615790490000|2021-03-15 06:41:30|4167|4155|4164.4|4152.4|4167|4155|4164.4|4152.4|0
1615790500000|2021-03-15 06:41:40|4163.6|4151.6|4162.1|4150.1|4163.6|4151.6|4161.9|4149.9|3
1615790510000|2021-03-15 06:41:50|4162.4|4150.4|4162.6|4150.6|4162.6|4150.6|4162.1|4150.1|0
1615793040000|2021-03-15 07:24:00|4156.5|4140.5|4156.3|4140.3|4156.6|4140.6|4156.3|4140.3|0
1615790520000|2021-03-15 06:42:00|4163|4151|4165.3|4153.3|4166.8|4153.3|4163|4150.8|0
1615793050000|2021-03-15 07:24:10|4156.4|4140.4|4154.3|4142.3|4157.8|4144.3|4154.3|4140.4|0
1615790530000|2021-03-15 06:42:10|4165.7|4153.7|4165.3|4153.3|4165.7|4153.7|4165.3|4153.3|0
1615793060000|2021-03-15 07:24:20|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1615790540000|2021-03-15 06:42:20|4164.7|4152.7|4161.1|4149.1|4164.7|4152.7|4161.1|4149.1|0
1615790550000|2021-03-15 06:42:30|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|1
1615793080000|2021-03-15 07:24:40|4152.9|4140.9|4152.4|4140.4|4152.9|4140.9|4152.4|4140.4|0
1615790560000|2021-03-15 06:42:40|4160.6|4148.6|4159.9|4147.9|4160.9|4148.9|4159.9|4147.9|1
1615793090000|2021-03-15 07:24:50|4152.9|4140.9|4153.9|4141.9|4153.9|4141.9|4152.9|4140.9|0
1615790570000|2021-03-15 06:42:50|4160.1|4148.1|4159.3|4147.3|4161.1|4148.4|4158.9|4145.1|1
1615790580000|2021-03-15 06:43:00|4159.6|4147.6|4160.1|4148.1|4160.1|4148.1|4159.6|4147.6|0
1615790590000|2021-03-15 06:43:10|4160.3|4148.3|4159.1|4147.1|4160.3|4148.3|4159.1|4147.1|0
1615790600000|2021-03-15 06:43:20|4159.6|4147.6|4160.1|4148.1|4160.1|4148.1|4159.6|4147.6|0
1615790610000|2021-03-15 06:43:30|4160|4148|4160|4148|4160|4148|4160|4148|0
1615790620000|2021-03-15 06:43:40|4159.8|4147.8|4160.6|4148.6|4160.6|4148.6|4159.8|4147.8|0
1615790630000|2021-03-15 06:43:50|4161.1|4149.1|4162.3|4150.3|4162.3|4150.3|4161.1|4149.1|0
1615790640000|2021-03-15 06:44:00|4163.3|4151.3|4164.1|4152.1|4164.6|4152.6|4163.3|4151.3|0
1615790650000|2021-03-15 06:44:10|4163.6|4151.6|4162.8|4150.8|4165.1|4151.6|4162.6|4149.1|0
1615790660000|2021-03-15 06:44:20|4163|4151|4163.8|4151.8|4163.8|4151.8|4163|4151|0
1615790670000|2021-03-15 06:44:30|4166.5|4150.5|4167.3|4151.3|4169|4154.9|4164.6|4150.5|0
1615790680000|2021-03-15 06:44:40|4168.8|4152.8|4166.3|4154.3|4168.8|4154.6|4165.5|4152.8|0
1615790690000|2021-03-15 06:44:50|4166.8|4154.8|4167|4155|4167|4155|4166.8|4154.8|0
1615790700000|2021-03-15 06:45:00|4167.3|4155.3|4167.8|4155.8|4167.8|4155.8|4167|4155|0
1615793100000|2021-03-15 07:25:00|4154.4|4142.4|4153.9|4141.9|4155.8|4142.4|4153.9|4139.8|0
1615790720000|2021-03-15 06:45:20|4168|4156|4168.3|4156.3|4168.3|4156.3|4168|4156|0
1615793110000|2021-03-15 07:25:10|4155.8|4139.8|4155.8|4139.8|4156.1|4142.4|4153.9|4139.8|0
1615790730000|2021-03-15 06:45:30|4170.8|4154.8|4170.3|4158.3|4170.8|4158.3|4169.8|4154.8|0
1615790740000|2021-03-15 06:45:40|4170.5|4158.5|4170|4158|4170.8|4158.8|4170|4158|0
1615793120000|2021-03-15 07:25:20|4154.2|4142.2|4155.8|4139.8|4156.2|4142.2|4154.2|4139.8|0
1615790750000|2021-03-15 06:45:50|4170.3|4158.3|4169.6|4157.6|4171.8|4158.8|4169.6|4155.5|0
1615790760000|2021-03-15 06:46:00|4169.3|4157.3|4170.3|4158.3|4171.8|4158.3|4169.3|4155.8|0
1615793140000|2021-03-15 07:25:40|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1615790770000|2021-03-15 06:46:10|4170.1|4158.1|4169.8|4157.8|4170.1|4158.1|4169.8|4157.8|0
1615790780000|2021-03-15 06:46:20|4169.6|4157.6|4169.8|4157.8|4169.8|4157.8|4169.6|4157.6|0
1615793150000|2021-03-15 07:25:50|4152.6|4140.6|4152.1|4140.1|4152.6|4140.6|4151.9|4139.9|0
1615790810000|2021-03-15 06:46:50|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|0
1615793160000|2021-03-15 07:26:00|4151.9|4139.9|4151.9|4139.9|4152.1|4140.1|4151.6|4139.6|0
1615790820000|2021-03-15 06:47:00|4169.8|4157.8|4170.3|4158.3|4170.3|4158.3|4169.8|4157.8|0
1615793170000|2021-03-15 07:26:10|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|0
1615790830000|2021-03-15 06:47:10|4170.7|4158.7|4172.9|4160.9|4172.9|4160.9|4170.7|4158.7|6
1615793180000|2021-03-15 07:26:20|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1615790840000|2021-03-15 06:47:20|4171.7|4159.7|4172.5|4160.5|4172.5|4160.5|4171.7|4159.7|1
1615793190000|2021-03-15 07:26:30|4151.6|4139.6|4151.9|4139.9|4151.9|4139.9|4151.6|4139.6|0
1615790850000|2021-03-15 06:47:30|4172.9|4160.9|4172.9|4160.9|4173.4|4161.4|4172.4|4160.4|0
1615793200000|2021-03-15 07:26:40|4151.6|4139.6|4152.9|4140.9|4152.9|4140.9|4151.6|4139.6|0
1615790860000|2021-03-15 06:47:40|4172.7|4160.7|4172.5|4160.5|4172.7|4160.7|4172.4|4160.4|1
1615793210000|2021-03-15 07:26:50|4155.1|4139.1|4155.1|4139.1|4155.1|4139.1|4155.1|4139.1|0
1615790890000|2021-03-15 06:48:10|4172.2|4160.2|4172.7|4160.7|4172.7|4160.7|4172.2|4160.2|0
1615793220000|2021-03-15 07:27:00|4155.8|4139.8|4156.1|4140.1|4157.1|4141.1|4155.8|4139.8|0
1615790910000|2021-03-15 06:48:30|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|0
1615790920000|2021-03-15 06:48:40|4172.7|4160.7|4177.6|4165.6|4177.6|4165.6|4172.7|4160.7|2
1615790930000|2021-03-15 06:48:50|4178.1|4166.1|4177.9|4165.9|4178.1|4166.1|4177.9|4165.9|0
1615790940000|2021-03-15 06:49:00|4177.2|4165.2|4177.8|4165.8|4177.8|4165.8|4176.7|4164.7|6
1615790950000|2021-03-15 06:49:10|4177.1|4165.1|4176.8|4164.8|4177.6|4165.6|4176.8|4164.8|0
1615790960000|2021-03-15 06:49:20|4177.4|4165.4|4176.1|4164.1|4177.9|4165.9|4176.1|4164.1|0
1615790970000|2021-03-15 06:49:30|4175.8|4163.8|4174.3|4162.3|4176.1|4164.1|4174.3|4162.3|0
1615790980000|2021-03-15 06:49:40|4173.8|4161.8|4175.3|4163.3|4175.3|4163.3|4173.8|4161.8|0
1615790990000|2021-03-15 06:49:50|4175.4|4163.4|4179.4|4167.4|4179.4|4167.4|4175.4|4163.4|0
1615793230000|2021-03-15 07:27:10|4154.3|4142.3|4157.3|4141.3|4157.8|4142.3|4154.3|4141.3|0
1615791000000|2021-03-15 06:50:00|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.6|4166.6|0
1615791010000|2021-03-15 06:50:10|4179.4|4167.4|4180.1|4168.1|4180.1|4168.1|4178.6|4166.6|3
1615791020000|2021-03-15 06:50:20|4179.9|4167.9|4179.9|4167.9|4179.9|4167.9|4178.8|4166.8|0
1615791030000|2021-03-15 06:50:30|4178.9|4166.9|4179.1|4167.1|4179.4|4167.4|4178.6|4166.6|0
1615793240000|2021-03-15 07:27:20|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1615791040000|2021-03-15 06:50:40|4179.4|4167.4|4181.6|4169.6|4181.6|4169.6|4179.4|4167.4|0
1615791050000|2021-03-15 06:50:50|4181.7|4169.7|4182.3|4170.3|4182.3|4170.3|4181.7|4169.7|0
1615793250000|2021-03-15 07:27:30|4156.6|4140.6|4154.3|4142.3|4156.6|4142.3|4154.3|4140.6|0
1615791060000|2021-03-15 06:51:00|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|0
1615791070000|2021-03-15 06:51:10|4181.9|4169.9|4181.7|4169.7|4181.9|4169.9|4180.9|4168.9|0
1615793260000|2021-03-15 07:27:40|4156.6|4140.6|4157.8|4141.8|4157.8|4141.8|4156.6|4140.6|0
1615791080000|2021-03-15 06:51:20|4180.7|4168.7|4180.9|4168.9|4181.2|4169.2|4180.6|4168.6|0
1615791090000|2021-03-15 06:51:30|4180.2|4168.2|4179.7|4167.7|4180.2|4168.2|4179.7|4167.7|0
1615793270000|2021-03-15 07:27:50|4155.3|4143.3|4156.3|4144.3|4156.3|4144.3|4155.3|4143.3|0
1615791100000|2021-03-15 06:51:40|4179.4|4167.4|4178.4|4166.4|4179.4|4167.4|4178.4|4166.4|0
1615791110000|2021-03-15 06:51:50|4178.2|4166.2|4174.7|4162.7|4178.9|4166.2|4174.7|4162.7|0
1615791120000|2021-03-15 06:52:00|4174.4|4162.4|4173.9|4161.9|4174.4|4162.4|4172.7|4160.7|0
1615791130000|2021-03-15 06:52:10|4172.7|4160.7|4171.9|4159.9|4172.9|4160.9|4171.9|4159.9|0
1615791140000|2021-03-15 06:52:20|4172.2|4160.2|4172.7|4160.7|4172.9|4160.9|4172.2|4160.2|0
1615793300000|2021-03-15 07:28:20|4158.4|4142.4|4161.8|4145.8|4161.8|4145.8|4157.3|4142.4|0
1615791150000|2021-03-15 06:52:30|4172.4|4160.4|4172.4|4160.4|4172.4|4160.4|4171.9|4159.9|0
1615791160000|2021-03-15 06:52:40|4172.2|4160.2|4171.9|4159.9|4172.2|4160.2|4171.4|4159.4|0
1615791210000|2021-03-15 06:53:30|4171.7|4159.7|4171.7|4159.7|4171.7|4159.7|4171.7|4159.7|0
1615791220000|2021-03-15 06:53:40|4171.4|4159.4|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1615791230000|2021-03-15 06:53:50|4171.1|4159.1|4171.4|4159.4|4171.9|4159.9|4170.9|4158.9|0
1615793310000|2021-03-15 07:28:30|4161.6|4145.6|4159.3|4147.3|4161.6|4147.3|4159.3|4144.8|0
1615791240000|2021-03-15 06:54:00|4171.6|4159.6|4172.1|4160.1|4172.2|4160.2|4171.6|4159.6|0
1615791250000|2021-03-15 06:54:10|4172.6|4160.6|4172.1|4160.1|4172.6|4160.6|4172.1|4160.1|0
1615791280000|2021-03-15 06:54:40|4172|4160|4172|4160|4172|4160|4172|4160|0
1615791290000|2021-03-15 06:54:50|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|2
1615793320000|2021-03-15 07:28:40|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|0
1615791300000|2021-03-15 06:55:00|4173|4161|4175.3|4163.3|4175.3|4163.3|4173|4161|0
1615791310000|2021-03-15 06:55:10|4177.5|4161.5|4177.5|4161.5|4177.8|4161.8|4177.5|4161.5|0
1615793330000|2021-03-15 07:28:50|4159.6|4147.6|4160.4|4144.4|4160.8|4147.6|4157.4|4144.3|0
1615791320000|2021-03-15 06:55:20|4178|4162|4178.7|4162.7|4178.7|4162.7|4177.8|4161.8|0
1615791330000|2021-03-15 06:55:30|4179.2|4163.2|4177|4165|4179.2|4165|4177|4163.2|0
1615791340000|2021-03-15 06:55:40|4176.7|4164.7|4178.8|4162.8|4178.8|4164.7|4176.7|4162.8|0
1615791360000|2021-03-15 06:56:00|4179.2|4163.2|4178.5|4162.5|4179.2|4165|4177|4162.5|0
1615791370000|2021-03-15 06:56:10|4178.2|4162.2|4178.2|4162.2|4178.2|4162.2|4178.2|4162.2|0
1615793340000|2021-03-15 07:29:00|4160.3|4144.3|4160.3|4144.3|4160.3|4144.3|4160.3|4144.3|0
1615791380000|2021-03-15 06:56:20|4176|4164|4176|4164|4176|4164|4176|4164|0
1615791390000|2021-03-15 06:56:30|4175.7|4163.7|4177.8|4161.8|4177.8|4163.7|4175.7|4161.8|0
1615793350000|2021-03-15 07:29:10|4159.8|4143.8|4159.1|4143.1|4159.8|4145.3|4157.3|4143.1|0
1615791400000|2021-03-15 06:56:40|4176|4164|4178.2|4162.2|4178.2|4164|4176|4162.2|0
1615791410000|2021-03-15 06:56:50|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1615793360000|2021-03-15 07:29:20|4158.8|4142.8|4158.9|4142.9|4158.9|4142.9|4158.8|4142.8|2
1615791440000|2021-03-15 06:57:20|4176.4|4164.4|4175.7|4163.7|4176.4|4164.4|4175.7|4163.7|0
1615791450000|2021-03-15 06:57:30|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|0
1615793370000|2021-03-15 07:29:30|4159.4|4143.4|4158.4|4142.4|4159.4|4143.4|4158.4|4142.4|0
1615791470000|2021-03-15 06:57:50|4174|4162|4174|4162|4174|4162|4174|4162|0
1615791500000|2021-03-15 06:58:20|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|0
1615791510000|2021-03-15 06:58:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615791540000|2021-03-15 06:59:00|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174|4162|0
1615793380000|2021-03-15 07:29:40|4158.3|4142.3|4157.9|4141.9|4158.3|4142.3|4157.9|4141.9|0
1615791550000|2021-03-15 06:59:10|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|0
1615791560000|2021-03-15 06:59:20|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615791580000|2021-03-15 06:59:40|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615791590000|2021-03-15 06:59:50|4175.5|4163.5|4175.8|4163.8|4176.2|4164.2|4175.5|4163.5|0
1615791610000|2021-03-15 07:00:10|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615791630000|2021-03-15 07:00:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615791650000|2021-03-15 07:00:50|4175.5|4163.5|4172.4|4160.4|4175.5|4163.5|4172.4|4160.4|0
1615791660000|2021-03-15 07:01:00|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|0
1615791670000|2021-03-15 07:01:10|4172.6|4160.6|4172.3|4160.3|4172.6|4160.6|4172.3|4160.3|0
1615791680000|2021-03-15 07:01:20|4173.5|4157.5|4174|4158|4174|4158|4173.5|4157.5|1
1615791690000|2021-03-15 07:01:30|4173.7|4157.7|4173.5|4157.5|4173.7|4157.7|4173.5|4157.5|0
1615791720000|2021-03-15 07:02:00|4173|4157|4171.5|4155.5|4173.5|4157.5|4171.5|4155.5|0
1615791730000|2021-03-15 07:02:10|4171.3|4155.3|4170.5|4154.5|4171.3|4155.3|4170.3|4154.3|0
1615793400000|2021-03-15 07:30:00|4158.3|4142.3|4159.4|4143.4|4159.4|4143.4|4158.3|4142.3|0
1615791750000|2021-03-15 07:02:30|4171.3|4155.3|4171.5|4155.5|4171.5|4155.5|4171.3|4155.3|0
1615791760000|2021-03-15 07:02:40|4171.3|4155.3|4172.3|4156.3|4172.3|4156.3|4170.5|4154.5|0
1615793410000|2021-03-15 07:30:10|4157.6|4145.6|4161.9|4145.9|4161.9|4145.9|4157.6|4143.7|0
1615791770000|2021-03-15 07:02:50|4172.6|4156.6|4172.5|4156.5|4172.8|4156.8|4172.5|4156.5|0
1615791780000|2021-03-15 07:03:00|4172|4156|4172|4156|4172|4156|4172|4156|0
1615791790000|2021-03-15 07:03:10|4172.1|4156.1|4172.1|4156.1|4172.1|4156.1|4172.1|4156.1|0
1615791800000|2021-03-15 07:03:20|4172|4156|4172|4156|4172|4156|4172|4156|0
1615791810000|2021-03-15 07:03:30|4171.8|4155.8|4171.5|4155.5|4171.8|4155.8|4171.5|4155.5|0
1615793420000|2021-03-15 07:30:20|4162.1|4146.1|4162.4|4146.4|4162.4|4146.4|4161.9|4145.9|0
1615791830000|2021-03-15 07:03:50|4171|4155|4170.5|4154.5|4171|4155|4170.5|4154.5|0
1615793430000|2021-03-15 07:30:30|4162.1|4146.1|4162.4|4146.4|4162.4|4146.4|4161.7|4145.7|0
1615791840000|2021-03-15 07:04:00|4170.6|4154.6|4171.5|4155.5|4171.5|4155.5|4170.6|4154.6|0
1615791860000|2021-03-15 07:04:20|4171.6|4155.6|4171.5|4155.5|4172|4156|4171.5|4155.5|0
1615791870000|2021-03-15 07:04:30|4171.6|4155.6|4172|4156|4172|4156|4171.6|4155.6|0
1615791880000|2021-03-15 07:04:40|4171.8|4155.8|4172.1|4156.1|4172.1|4156.1|4171.5|4155.5|0
1615793440000|2021-03-15 07:30:40|4162.1|4146.1|4162.1|4146.1|4162.1|4146.1|4162.1|4146.1|0
1615791890000|2021-03-15 07:04:50|4172|4156|4172|4156|4172|4156|4171.5|4155.5|0
1615793450000|2021-03-15 07:30:50|4162.4|4146.4|4163.9|4147.9|4166.1|4148.4|4162.4|4146.1|0
1615791920000|2021-03-15 07:05:20|4171.8|4155.8|4171.5|4155.5|4171.8|4155.8|4171.5|4155.5|0
1615791930000|2021-03-15 07:05:30|4172|4156|4172|4156|4172|4156|4172|4156|0
1615791940000|2021-03-15 07:05:40|4171.6|4155.6|4172|4156|4172|4156|4171.5|4155.5|0
1615791950000|2021-03-15 07:05:50|4171.5|4155.5|4171.5|4155.5|4171.5|4155.5|4171.5|4155.5|0
1615791960000|2021-03-15 07:06:00|4172|4156|4172|4156|4172|4156|4172|4156|0
1615793460000|2021-03-15 07:31:00|4163.8|4147.8|4164.4|4148.4|4164.4|4148.4|4162.9|4146.9|0
1615791970000|2021-03-15 07:06:10|4172.1|4156.1|4171|4155|4172.1|4156.1|4171|4155|0
1615791980000|2021-03-15 07:06:20|4170.8|4154.8|4168.5|4152.5|4170.8|4154.8|4168.5|4152.5|0
1615793470000|2021-03-15 07:31:10|4164.6|4148.6|4164.4|4148.4|4164.9|4148.9|4164.4|4148.4|0
1615792020000|2021-03-15 07:07:00|4167.6|4151.6|4166|4150|4167.6|4151.6|4166|4150|0
1615792030000|2021-03-15 07:07:10|4165.8|4149.8|4160.3|4148.3|4165.8|4150.6|4160.3|4148.3|0
1615792040000|2021-03-15 07:07:20|4159.8|4147.8|4158.1|4146.1|4159.8|4147.8|4158.1|4146.1|2
1615792050000|2021-03-15 07:07:30|4157.8|4145.8|4160.8|4144.8|4160.8|4146.6|4157.8|4144.8|0
1615792060000|2021-03-15 07:07:40|4158.6|4146.6|4162|4146|4162|4146.6|4158.6|4144.8|0
1615793480000|2021-03-15 07:31:20|4164.3|4148.3|4164.3|4148.3|4164.3|4148.3|4164.3|4148.3|0
1615792070000|2021-03-15 07:07:50|4162.5|4146.5|4161.5|4145.5|4163.6|4148.7|4160.7|4145.5|0
1615792080000|2021-03-15 07:08:00|4161.1|4145.1|4158.6|4146.6|4161.1|4146.6|4158.6|4145.1|0
1615792090000|2021-03-15 07:08:10|4158.1|4146.1|4156.9|4144.9|4158.1|4146.1|4156.9|4144.9|0
1615792100000|2021-03-15 07:08:20|4156.8|4144.8|4155.3|4143.3|4156.8|4144.8|4154.4|4142.4|0
1615792110000|2021-03-15 07:08:30|4154.9|4142.9|4149.9|4137.9|4155.1|4143.1|4149.9|4136.8|3
1615792120000|2021-03-15 07:08:40|4150.1|4138.1|4154.5|4138.5|4154.5|4139.9|4148.8|4136.8|0
1615792130000|2021-03-15 07:08:50|4154.3|4138.3|4156.5|4140.5|4156.5|4140.5|4154.3|4138.3|0
1615792140000|2021-03-15 07:09:00|4156.6|4140.6|4157|4141|4157|4141|4156|4140|0
1615792150000|2021-03-15 07:09:10|4155.8|4143.8|4155.8|4143.8|4155.8|4143.8|4155.8|4143.8|0
1615792160000|2021-03-15 07:09:20|4157.5|4141.5|4157.5|4141.5|4157.5|4141.5|4157.5|4141.5|0
1615792170000|2021-03-15 07:09:30|4155.9|4143.9|4157.5|4141.5|4157.5|4143.9|4155.9|4141.5|0
1615792180000|2021-03-15 07:09:40|4156|4140|4156.3|4140.3|4156.3|4140.3|4155.5|4139.5|0
1615792190000|2021-03-15 07:09:50|4156.5|4140.5|4155.5|4139.5|4156.5|4140.5|4155.5|4139.5|0
1615792200000|2021-03-15 07:10:00|4155.1|4139.1|4151.8|4139.8|4155.1|4140.3|4151.8|4138.8|0
1615792220000|2021-03-15 07:10:20|4151.9|4139.9|4152.6|4140.6|4152.6|4140.6|4151.9|4139.9|0
1615792230000|2021-03-15 07:10:30|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|4152.3|4140.3|0
1615792240000|2021-03-15 07:10:40|4151.8|4139.8|4152.1|4140.1|4152.1|4140.1|4151.8|4139.8|0
1615792250000|2021-03-15 07:10:50|4151.8|4139.8|4151.4|4139.4|4152.3|4140.3|4151.2|4139.2|0
1615792260000|2021-03-15 07:11:00|4151.6|4139.6|4151.1|4139.1|4151.9|4139.9|4151.1|4139.1|0
1615792270000|2021-03-15 07:11:10|4151.4|4139.4|4153.1|4137.1|4153.1|4139.4|4151.4|4137.1|0
1615792280000|2021-03-15 07:11:20|4153.3|4137.3|4153.1|4137.1|4153.6|4137.6|4153.1|4137.1|0
1615792290000|2021-03-15 07:11:30|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|0
1615792300000|2021-03-15 07:11:40|4153.1|4137.1|4153.5|4137.5|4153.6|4137.6|4153.1|4137.1|0
1615792310000|2021-03-15 07:11:50|4154|4138|4155.1|4139.1|4155.1|4139.1|4154|4138|0
1615792320000|2021-03-15 07:12:00|4155|4139|4153.6|4141.6|4155.1|4141.6|4153.6|4139|0
1615792330000|2021-03-15 07:12:10|4155.3|4139.3|4154.5|4138.5|4155.3|4139.3|4154.5|4138.5|0
1615792340000|2021-03-15 07:12:20|4154.3|4138.3|4154|4138|4154.3|4138.3|4154|4138|0
1615792350000|2021-03-15 07:12:30|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|4153.5|4137.5|0
1615792370000|2021-03-15 07:12:50|4154|4138|4148.9|4136.9|4154|4138.3|4148.9|4136.9|0
1615792380000|2021-03-15 07:13:00|4148.1|4136.1|4148.6|4136.6|4148.9|4136.9|4147.2|4135.2|0
1615792390000|2021-03-15 07:13:10|4148.4|4136.4|4150.4|4138.4|4150.4|4138.4|4146.6|4134.6|0
1615792400000|2021-03-15 07:13:20|4150.1|4138.1|4152.9|4140.9|4152.9|4140.9|4149.1|4137.1|0
1615792410000|2021-03-15 07:13:30|4152.4|4140.4|4152.4|4140.4|4153.1|4141.1|4152.4|4140.4|0
1615792420000|2021-03-15 07:13:40|4152.6|4140.6|4153.1|4141.1|4153.6|4141.6|4152.6|4140.6|0
1615792430000|2021-03-15 07:13:50|4152.9|4140.9|4156|4140|4156|4141.6|4152.9|4139|1
1615792440000|2021-03-15 07:14:00|4156.1|4140.1|4157.1|4141.1|4157.1|4141.1|4156.1|4140.1|0
1615792450000|2021-03-15 07:14:10|4157.3|4141.3|4159.5|4143.5|4159.5|4143.5|4157.3|4141.3|0
1615792460000|2021-03-15 07:14:20|4159|4143|4157|4141|4159|4144|4156|4141|0
1615792470000|2021-03-15 07:14:30|4156.8|4140.8|4154.6|4142.6|4156.8|4142.8|4154.6|4140.5|0
1615792480000|2021-03-15 07:14:40|4156.5|4140.5|4154.5|4138.5|4156.5|4142.9|4154.5|4138.5|0
1615792490000|2021-03-15 07:14:50|4154.8|4138.8|4153.6|4137.6|4154.9|4140.6|4151.9|4137.6|2
1615792500000|2021-03-15 07:15:00|4153.8|4137.8|4154.1|4138.1|4154.4|4139.9|4151.9|4137.8|0
1615792510000|2021-03-15 07:15:10|4154.5|4138.5|4156.1|4140.1|4156.6|4140.6|4154.5|4138.5|0
1615792520000|2021-03-15 07:15:20|4156.6|4140.6|4154.9|4142.9|4156.6|4142.9|4154.9|4140.6|0
1615792530000|2021-03-15 07:15:30|4157.9|4141.9|4156.5|4144.5|4158.1|4144.5|4156.5|4141.9|0
1615792540000|2021-03-15 07:15:40|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1615792550000|2021-03-15 07:15:50|4157.8|4141.8|4156.8|4140.8|4157.8|4143.6|4155.3|4140.8|0
1615792560000|2021-03-15 07:16:00|4155.3|4143.3|4154.3|4142.3|4156.8|4143.6|4154.3|4140.8|0
1615792570000|2021-03-15 07:16:10|4155.6|4139.6|4155.6|4139.6|4155.6|4139.6|4155.6|4139.6|0
1615792580000|2021-03-15 07:16:20|4155.1|4139.1|4153.3|4141.3|4155.1|4141.6|4153.3|4139.1|0
1615792590000|2021-03-15 07:16:30|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1615792630000|2021-03-15 07:17:10|4154.5|4142.5|4155.1|4143.1|4155.1|4143.1|4154.5|4142.5|0
1615792640000|2021-03-15 07:17:20|4157.8|4141.8|4158.1|4146.1|4158.1|4146.1|4157.8|4141.8|0
1615792650000|2021-03-15 07:17:30|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.1|4145.1|0
1615792660000|2021-03-15 07:17:40|4165.8|4149.8|4164.8|4148.8|4165.8|4149.8|4163.3|4147.3|0
1615792670000|2021-03-15 07:17:50|4164.3|4148.3|4161.3|4149.3|4164.3|4149.6|4161.3|4146.8|0
1615792680000|2021-03-15 07:18:00|4163.8|4147.8|4163.6|4147.6|4163.8|4149.6|4161.6|4147.3|0
1615792690000|2021-03-15 07:18:10|4163.8|4147.8|4163.3|4147.3|4165.1|4149.1|4163.3|4147.3|0
1615792700000|2021-03-15 07:18:20|4163.1|4147.1|4162.8|4146.8|4163.1|4147.1|4162.8|4146.8|0
1615792710000|2021-03-15 07:18:30|4160.9|4148.9|4162.8|4146.8|4162.9|4148.9|4160.6|4146.6|0
1615792720000|2021-03-15 07:18:40|4160.6|4148.6|4162.8|4146.8|4162.8|4148.6|4160.6|4146.6|0
1615792740000|2021-03-15 07:19:00|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|0
1615792760000|2021-03-15 07:19:20|4159.3|4147.3|4157.8|4141.8|4161.1|4147.3|4156.6|4139.4|0
1615793490000|2021-03-15 07:31:30|4163.9|4147.9|4163.4|4147.4|4163.9|4147.9|4163.4|4147.4|0
1615792770000|2021-03-15 07:19:30|4156.3|4144.3|4158.8|4142.8|4158.8|4145|4155.9|4141.8|0
1615792780000|2021-03-15 07:19:40|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|0
1615792790000|2021-03-15 07:19:50|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|0
1615792800000|2021-03-15 07:20:00|4158.8|4142.8|4158.8|4142.8|4158.8|4145.3|4156.9|4142.8|0
1615792810000|2021-03-15 07:20:10|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|4157.3|4145.3|0
1615792820000|2021-03-15 07:20:20|4158.8|4142.8|4156.6|4144.6|4158.8|4144.6|4156.6|4142.8|0
1615792830000|2021-03-15 07:20:30|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|0
1615792850000|2021-03-15 07:20:50|4155.3|4143.3|4155.3|4143.3|4155.3|4143.3|4155.3|4143.3|0
1615792860000|2021-03-15 07:21:00|4154.4|4142.4|4154.9|4142.9|4154.9|4142.9|4154.4|4142.4|0
1615792870000|2021-03-15 07:21:10|4155.3|4143.3|4159.8|4143.8|4159.8|4144.3|4154.9|4141.8|0
1615792890000|2021-03-15 07:21:30|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|0
1615792900000|2021-03-15 07:21:40|4157.3|4145.3|4158.8|4142.8|4158.8|4145.3|4157.3|4142.8|0
1615792910000|2021-03-15 07:21:50|4155.6|4143.6|4154.3|4142.3|4157.1|4143.6|4154.3|4141.1|0
1615792930000|2021-03-15 07:22:10|4155.8|4139.8|4153.3|4141.3|4155.8|4141.3|4153.3|4139.8|0
1615792940000|2021-03-15 07:22:20|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.8|4140.8|0
1615792950000|2021-03-15 07:22:30|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1615792960000|2021-03-15 07:22:40|4152.9|4140.9|4153.3|4141.3|4153.3|4141.3|4152.4|4140.4|0
1615792970000|2021-03-15 07:22:50|4155.4|4139.4|4153.3|4141.3|4155.8|4141.3|4153.3|4139.4|0
1615792980000|2021-03-15 07:23:00|4154.3|4142.3|4151.6|4139.6|4154.3|4142.3|4151.6|4139.6|0
1615792990000|2021-03-15 07:23:10|4152.2|4140.2|4152.1|4140.1|4152.4|4140.4|4152.1|4140.1|0
1615793010000|2021-03-15 07:23:30|4152.4|4140.4|4152.4|4140.4|4152.7|4140.7|4152.4|4140.4|0
1615793020000|2021-03-15 07:23:40|4153.1|4141.1|4155.8|4139.8|4155.8|4142.2|4153.1|4139.8|0
1615793030000|2021-03-15 07:23:50|4153.6|4141.6|4156.6|4140.6|4156.6|4141.6|4152.4|4139.8|0
1615793040000|2021-03-15 07:24:00|4156.5|4140.5|4156.3|4140.3|4156.6|4140.6|4156.3|4140.3|0
1615793050000|2021-03-15 07:24:10|4156.4|4140.4|4154.3|4142.3|4157.8|4144.3|4154.3|4140.4|0
1615793500000|2021-03-15 07:31:40|4163.6|4147.6|4162.3|4150.3|4163.9|4150.3|4161.3|4147.4|0
1615793060000|2021-03-15 07:24:20|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1615793080000|2021-03-15 07:24:40|4152.9|4140.9|4152.4|4140.4|4152.9|4140.9|4152.4|4140.4|0
1615793090000|2021-03-15 07:24:50|4152.9|4140.9|4153.9|4141.9|4153.9|4141.9|4152.9|4140.9|0
1615793510000|2021-03-15 07:31:50|4161.9|4149.9|4162.6|4150.6|4163.9|4150.6|4161.9|4147.8|0
1615793100000|2021-03-15 07:25:00|4154.4|4142.4|4153.9|4141.9|4155.8|4142.4|4153.9|4139.8|0
1615793520000|2021-03-15 07:32:00|4163.3|4151.3|4164.2|4148.2|4164.2|4151.3|4163.3|4148.2|0
1615793110000|2021-03-15 07:25:10|4155.8|4139.8|4155.8|4139.8|4156.1|4142.4|4153.9|4139.8|0
1615793530000|2021-03-15 07:32:10|4163.7|4147.7|4164.2|4148.2|4164.2|4149.9|4161.9|4147.7|0
1615793120000|2021-03-15 07:25:20|4154.2|4142.2|4155.8|4139.8|4156.2|4142.2|4154.2|4139.8|0
1615793140000|2021-03-15 07:25:40|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1615793150000|2021-03-15 07:25:50|4152.6|4140.6|4152.1|4140.1|4152.6|4140.6|4151.9|4139.9|0
1615793160000|2021-03-15 07:26:00|4151.9|4139.9|4151.9|4139.9|4152.1|4140.1|4151.6|4139.6|0
1615793170000|2021-03-15 07:26:10|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|0
1615793180000|2021-03-15 07:26:20|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1615793540000|2021-03-15 07:32:20|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|0
1615793190000|2021-03-15 07:26:30|4151.6|4139.6|4151.9|4139.9|4151.9|4139.9|4151.6|4139.6|0
1615793200000|2021-03-15 07:26:40|4151.6|4139.6|4152.9|4140.9|4152.9|4140.9|4151.6|4139.6|0
1615793210000|2021-03-15 07:26:50|4155.1|4139.1|4155.1|4139.1|4155.1|4139.1|4155.1|4139.1|0
1615793220000|2021-03-15 07:27:00|4155.8|4139.8|4156.1|4140.1|4157.1|4141.1|4155.8|4139.8|0
1615793230000|2021-03-15 07:27:10|4154.3|4142.3|4157.3|4141.3|4157.8|4142.3|4154.3|4141.3|0
1615793560000|2021-03-15 07:32:40|4166.2|4154.2|4168.1|4152.1|4168.4|4154.2|4166.2|4151.7|0
1615793240000|2021-03-15 07:27:20|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|0
1615793250000|2021-03-15 07:27:30|4156.6|4140.6|4154.3|4142.3|4156.6|4142.3|4154.3|4140.6|0
1615793260000|2021-03-15 07:27:40|4156.6|4140.6|4157.8|4141.8|4157.8|4141.8|4156.6|4140.6|0
1615793570000|2021-03-15 07:32:50|4167.9|4151.9|4168.7|4152.7|4169.1|4153.1|4167.1|4151.1|0
1615793270000|2021-03-15 07:27:50|4155.3|4143.3|4156.3|4144.3|4156.3|4144.3|4155.3|4143.3|0
1615793300000|2021-03-15 07:28:20|4158.4|4142.4|4161.8|4145.8|4161.8|4145.8|4157.3|4142.4|0
1615793580000|2021-03-15 07:33:00|4166.6|4154.6|4165.2|4153.2|4169.1|4154.6|4165.2|4152.7|0
1615793310000|2021-03-15 07:28:30|4161.6|4145.6|4159.3|4147.3|4161.6|4147.3|4159.3|4144.8|0
1615793320000|2021-03-15 07:28:40|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|0
1615793330000|2021-03-15 07:28:50|4159.6|4147.6|4160.4|4144.4|4160.8|4147.6|4157.4|4144.3|0
1615793590000|2021-03-15 07:33:10|4166.2|4150.2|4165.7|4149.7|4166.2|4151.2|4163.2|4149.6|0
1615793340000|2021-03-15 07:29:00|4160.3|4144.3|4160.3|4144.3|4160.3|4144.3|4160.3|4144.3|0
1615793350000|2021-03-15 07:29:10|4159.8|4143.8|4159.1|4143.1|4159.8|4145.3|4157.3|4143.1|0
1615793600000|2021-03-15 07:33:20|4165.2|4149.2|4165.7|4149.7|4165.7|4149.7|4165.2|4149.2|0
1615793360000|2021-03-15 07:29:20|4158.8|4142.8|4158.9|4142.9|4158.9|4142.9|4158.8|4142.8|2
1615793370000|2021-03-15 07:29:30|4159.4|4143.4|4158.4|4142.4|4159.4|4143.4|4158.4|4142.4|0
1615793620000|2021-03-15 07:33:40|4165.4|4149.4|4164.7|4148.7|4165.4|4151.2|4162.2|4148.7|0
1615793380000|2021-03-15 07:29:40|4158.3|4142.3|4157.9|4141.9|4158.3|4142.3|4157.9|4141.9|0
1615793400000|2021-03-15 07:30:00|4158.3|4142.3|4159.4|4143.4|4159.4|4143.4|4158.3|4142.3|0
1615793630000|2021-03-15 07:33:50|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|0
1615793410000|2021-03-15 07:30:10|4157.6|4145.6|4161.9|4145.9|4161.9|4145.9|4157.6|4143.7|0
1615793640000|2021-03-15 07:34:00|4163.2|4151.2|4166.7|4150.7|4166.7|4152.2|4163.2|4149.7|0
1615793420000|2021-03-15 07:30:20|4162.1|4146.1|4162.4|4146.4|4162.4|4146.4|4161.9|4145.9|0
1615793660000|2021-03-15 07:34:20|4164.9|4152.9|4167.7|4151.7|4167.7|4152.9|4164.9|4150.9|0
1615793430000|2021-03-15 07:30:30|4162.1|4146.1|4162.4|4146.4|4162.4|4146.4|4161.7|4145.7|0
1615793440000|2021-03-15 07:30:40|4162.1|4146.1|4162.1|4146.1|4162.1|4146.1|4162.1|4146.1|0
1615793690000|2021-03-15 07:34:50|4168.4|4152.4|4168.9|4152.9|4168.9|4152.9|4168.4|4152.4|2
1615793450000|2021-03-15 07:30:50|4162.4|4146.4|4163.9|4147.9|4166.1|4148.4|4162.4|4146.1|0
1615793460000|2021-03-15 07:31:00|4163.8|4147.8|4164.4|4148.4|4164.4|4148.4|4162.9|4146.9|0
1615793700000|2021-03-15 07:35:00|4169.1|4153.1|4168.9|4152.9|4169.4|4153.4|4168.9|4152.9|0
1615793470000|2021-03-15 07:31:10|4164.6|4148.6|4164.4|4148.4|4164.9|4148.9|4164.4|4148.4|0
1615793710000|2021-03-15 07:35:10|4168.7|4152.7|4167.9|4151.9|4168.7|4152.7|4167.9|4151.9|0
1615793480000|2021-03-15 07:31:20|4164.3|4148.3|4164.3|4148.3|4164.3|4148.3|4164.3|4148.3|0
1615793490000|2021-03-15 07:31:30|4163.9|4147.9|4163.4|4147.4|4163.9|4147.9|4163.4|4147.4|0
1615793720000|2021-03-15 07:35:20|4167.7|4151.7|4167.2|4151.2|4167.7|4151.7|4167.2|4151.2|0
1615793500000|2021-03-15 07:31:40|4163.6|4147.6|4162.3|4150.3|4163.9|4150.3|4161.3|4147.4|0
1615793510000|2021-03-15 07:31:50|4161.9|4149.9|4162.6|4150.6|4163.9|4150.6|4161.9|4147.8|0
1615793730000|2021-03-15 07:35:30|4167.1|4151.1|4167.4|4151.4|4167.4|4151.4|4166.4|4150.4|0
1615793520000|2021-03-15 07:32:00|4163.3|4151.3|4164.2|4148.2|4164.2|4151.3|4163.3|4148.2|0
1615793530000|2021-03-15 07:32:10|4163.7|4147.7|4164.2|4148.2|4164.2|4149.9|4161.9|4147.7|0
1615793540000|2021-03-15 07:32:20|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|0
1615793750000|2021-03-15 07:35:50|4167.7|4151.7|4168.4|4152.4|4168.4|4152.4|4167.7|4151.7|0
1615793560000|2021-03-15 07:32:40|4166.2|4154.2|4168.1|4152.1|4168.4|4154.2|4166.2|4151.7|0
1615793570000|2021-03-15 07:32:50|4167.9|4151.9|4168.7|4152.7|4169.1|4153.1|4167.1|4151.1|0
1615793760000|2021-03-15 07:36:00|4168.5|4152.5|4169.4|4153.4|4169.4|4153.4|4168.5|4152.5|0
1615793580000|2021-03-15 07:33:00|4166.6|4154.6|4165.2|4153.2|4169.1|4154.6|4165.2|4152.7|0
1615793590000|2021-03-15 07:33:10|4166.2|4150.2|4165.7|4149.7|4166.2|4151.2|4163.2|4149.6|0
1615793790000|2021-03-15 07:36:30|4169.1|4153.1|4168.4|4152.4|4169.1|4153.1|4168.4|4152.4|0
1615793600000|2021-03-15 07:33:20|4165.2|4149.2|4165.7|4149.7|4165.7|4149.7|4165.2|4149.2|0
1615793800000|2021-03-15 07:36:40|4168.2|4152.2|4166.9|4150.9|4169|4152.2|4166.4|4149|0
1615793620000|2021-03-15 07:33:40|4165.4|4149.4|4164.7|4148.7|4165.4|4151.2|4162.2|4148.7|0
1615793630000|2021-03-15 07:33:50|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|0
1615793810000|2021-03-15 07:36:50|4166.7|4150.7|4166.4|4150.4|4166.7|4150.7|4166.4|4150.4|0
1615793640000|2021-03-15 07:34:00|4163.2|4151.2|4166.7|4150.7|4166.7|4152.2|4163.2|4149.7|0
1615793660000|2021-03-15 07:34:20|4164.9|4152.9|4167.7|4151.7|4167.7|4152.9|4164.9|4150.9|0
1615793830000|2021-03-15 07:37:10|4165.9|4149.9|4165.9|4149.9|4165.9|4149.9|4165.9|4149.9|0
1615793690000|2021-03-15 07:34:50|4168.4|4152.4|4168.9|4152.9|4168.9|4152.9|4168.4|4152.4|2
1615793840000|2021-03-15 07:37:20|4166|4150|4166.4|4150.4|4166.4|4150.4|4166|4150|0
1615793700000|2021-03-15 07:35:00|4169.1|4153.1|4168.9|4152.9|4169.4|4153.4|4168.9|4152.9|0
1615793710000|2021-03-15 07:35:10|4168.7|4152.7|4167.9|4151.9|4168.7|4152.7|4167.9|4151.9|0
1615793920000|2021-03-15 07:38:40|4166.9|4150.9|4167.4|4151.4|4167.4|4151.4|4166.9|4150.9|0
1615793720000|2021-03-15 07:35:20|4167.7|4151.7|4167.2|4151.2|4167.7|4151.7|4167.2|4151.2|0
1615793930000|2021-03-15 07:38:50|4167.9|4151.9|4167.9|4151.9|4167.9|4151.9|4167.9|4151.9|0
1615793730000|2021-03-15 07:35:30|4167.1|4151.1|4167.4|4151.4|4167.4|4151.4|4166.4|4150.4|0
1615793750000|2021-03-15 07:35:50|4167.7|4151.7|4168.4|4152.4|4168.4|4152.4|4167.7|4151.7|0
1615793760000|2021-03-15 07:36:00|4168.5|4152.5|4169.4|4153.4|4169.4|4153.4|4168.5|4152.5|0
1615793950000|2021-03-15 07:39:10|4167.7|4151.7|4166.2|4150.2|4167.7|4151.7|4166.2|4150.2|0
1615793790000|2021-03-15 07:36:30|4169.1|4153.1|4168.4|4152.4|4169.1|4153.1|4168.4|4152.4|0
1615793800000|2021-03-15 07:36:40|4168.2|4152.2|4166.9|4150.9|4169|4152.2|4166.4|4149|0
1615793960000|2021-03-15 07:39:20|4165.9|4149.9|4165.9|4149.9|4165.9|4149.9|4165.9|4149.9|0
1615793810000|2021-03-15 07:36:50|4166.7|4150.7|4166.4|4150.4|4166.7|4150.7|4166.4|4150.4|0
1615793830000|2021-03-15 07:37:10|4165.9|4149.9|4165.9|4149.9|4165.9|4149.9|4165.9|4149.9|0
1615793840000|2021-03-15 07:37:20|4166|4150|4166.4|4150.4|4166.4|4150.4|4166|4150|0
1615793920000|2021-03-15 07:38:40|4166.9|4150.9|4167.4|4151.4|4167.4|4151.4|4166.9|4150.9|0
1615793970000|2021-03-15 07:39:30|4166.4|4150.4|4166.4|4150.4|4166.4|4150.4|4166.4|4150.4|0
1615793930000|2021-03-15 07:38:50|4167.9|4151.9|4167.9|4151.9|4167.9|4151.9|4167.9|4151.9|0
1615793950000|2021-03-15 07:39:10|4167.7|4151.7|4166.2|4150.2|4167.7|4151.7|4166.2|4150.2|0
1615793980000|2021-03-15 07:39:40|4166.5|4150.5|4167.9|4151.9|4167.9|4151.9|4166.5|4150.5|0
1615793960000|2021-03-15 07:39:20|4165.9|4149.9|4165.9|4149.9|4165.9|4149.9|4165.9|4149.9|0
1615793990000|2021-03-15 07:39:50|4167.4|4151.4|4171.4|4155.4|4171.4|4155.4|4167.4|4151.4|0
1615793970000|2021-03-15 07:39:30|4166.4|4150.4|4166.4|4150.4|4166.4|4150.4|4166.4|4150.4|0
1615793980000|2021-03-15 07:39:40|4166.5|4150.5|4167.9|4151.9|4167.9|4151.9|4166.5|4150.5|0
1615793990000|2021-03-15 07:39:50|4167.4|4151.4|4171.4|4155.4|4171.4|4155.4|4167.4|4151.4|0
1615794000000|2021-03-15 07:40:00|4172.2|4156.2|4174|4158|4174|4158|4172.2|4156.2|0
1615794000000|2021-03-15 07:40:00|4172.2|4156.2|4174|4158|4174|4158|4172.2|4156.2|0
1615794010000|2021-03-15 07:40:10|4174.4|4158.4|4174.2|4158.2|4174.4|4158.4|4173.9|4157.9|0
1615794010000|2021-03-15 07:40:10|4174.4|4158.4|4174.2|4158.2|4174.4|4158.4|4173.9|4157.9|0
1615794020000|2021-03-15 07:40:20|4173.9|4157.9|4173.4|4157.4|4173.9|4157.9|4172.4|4156.4|0
1615794030000|2021-03-15 07:40:30|4174|4158|4174.4|4158.4|4174.4|4158.4|4174|4158|0
1615794020000|2021-03-15 07:40:20|4173.9|4157.9|4173.4|4157.4|4173.9|4157.9|4172.4|4156.4|0
1615794040000|2021-03-15 07:40:40|4174.9|4158.9|4171.2|4159.2|4174.9|4159.2|4171.2|4156.9|0
1615794050000|2021-03-15 07:40:50|4170.9|4158.9|4172.7|4156.7|4172.7|4158.9|4169.9|4155.7|0
1615794030000|2021-03-15 07:40:30|4174|4158|4174.4|4158.4|4174.4|4158.4|4174|4158|0
1615794060000|2021-03-15 07:41:00|4170.2|4158.2|4172.4|4156.4|4172.4|4158.2|4170.2|4156.4|0
1615794070000|2021-03-15 07:41:10|4172.2|4156.2|4172.2|4156.2|4172.2|4156.2|4172.2|4156.2|0
1615794040000|2021-03-15 07:40:40|4174.9|4158.9|4171.2|4159.2|4174.9|4159.2|4171.2|4156.9|0
1615794080000|2021-03-15 07:41:20|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1615794090000|2021-03-15 07:41:30|4171.1|4155.1|4169.1|4153.1|4171.1|4155.2|4166.2|4152.7|0
1615794050000|2021-03-15 07:40:50|4170.9|4158.9|4172.7|4156.7|4172.7|4158.9|4169.9|4155.7|0
1615794100000|2021-03-15 07:41:40|4168.7|4152.7|4166.2|4154.2|4168.7|4154.2|4166.2|4152.7|0
1615794110000|2021-03-15 07:41:50|4167.7|4151.7|4167.1|4151.1|4167.7|4153.6|4165.2|4151.1|0
1615794060000|2021-03-15 07:41:00|4170.2|4158.2|4172.4|4156.4|4172.4|4158.2|4170.2|4156.4|0
1615794120000|2021-03-15 07:42:00|4166.7|4150.7|4164.2|4152.2|4166.7|4152.2|4164.2|4150.7|0
1615794070000|2021-03-15 07:41:10|4172.2|4156.2|4172.2|4156.2|4172.2|4156.2|4172.2|4156.2|0
1615794140000|2021-03-15 07:42:20|4166.4|4150.4|4164.9|4152.9|4166.4|4152.9|4164.9|4150.4|0
1615794150000|2021-03-15 07:42:30|4165.2|4153.2|4168.6|4152.6|4168.6|4153.2|4165.2|4151.5|0
1615794080000|2021-03-15 07:41:20|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1615794160000|2021-03-15 07:42:40|4168.7|4152.7|4167.7|4151.7|4169.2|4154.6|4166.6|4151.7|0
1615794170000|2021-03-15 07:42:50|4168.2|4156.2|4169.2|4153.2|4169.2|4156.2|4167.4|4151.4|0
1615794180000|2021-03-15 07:43:00|4169.7|4153.7|4168.2|4156.2|4169.7|4156.2|4167.6|4153.7|0
1615794190000|2021-03-15 07:43:10|4170.1|4154.1|4167.9|4155.9|4170.1|4155.9|4167.9|4154.1|0
1615794090000|2021-03-15 07:41:30|4171.1|4155.1|4169.1|4153.1|4171.1|4155.2|4166.2|4152.7|0
1615794200000|2021-03-15 07:43:20|4169.7|4153.7|4167.2|4155.2|4169.7|4155.2|4167.2|4153.4|0
1615794210000|2021-03-15 07:43:30|4169.7|4153.7|4167.2|4155.2|4169.7|4155.6|4167.2|4153.6|0
1615794100000|2021-03-15 07:41:40|4168.7|4152.7|4166.2|4154.2|4168.7|4154.2|4166.2|4152.7|0
1615794260000|2021-03-15 07:44:20|4169.4|4153.4|4169.4|4153.4|4169.4|4153.4|4169.4|4153.4|0
1615794270000|2021-03-15 07:44:30|4169.7|4153.7|4169.7|4153.7|4169.7|4153.7|4169.7|4153.7|0
1615794110000|2021-03-15 07:41:50|4167.7|4151.7|4167.1|4151.1|4167.7|4153.6|4165.2|4151.1|0
1615794310000|2021-03-15 07:45:10|4169.2|4157.2|4172.7|4156.7|4172.7|4158.2|4169.2|4156.4|0
1615794320000|2021-03-15 07:45:20|4170.6|4158.6|4172.7|4156.7|4172.7|4158.6|4170.2|4156.7|0
1615794120000|2021-03-15 07:42:00|4166.7|4150.7|4164.2|4152.2|4166.7|4152.2|4164.2|4150.7|0
1615794330000|2021-03-15 07:45:30|4170.9|4158.9|4176.7|4160.7|4176.7|4163.2|4170.9|4157.7|0
1615794140000|2021-03-15 07:42:20|4166.4|4150.4|4164.9|4152.9|4166.4|4152.9|4164.9|4150.4|0
1615794340000|2021-03-15 07:45:40|4174.6|4162.6|4177.1|4161.1|4177.1|4162.6|4174.2|4160.4|0
1615794350000|2021-03-15 07:45:50|4175.6|4163.6|4175.6|4163.6|4177.4|4163.6|4175.2|4161.1|0
1615794360000|2021-03-15 07:46:00|4175.9|4163.9|4174.2|4162.2|4176.9|4164.9|4174.2|4162.2|0
1615794150000|2021-03-15 07:42:30|4165.2|4153.2|4168.6|4152.6|4168.6|4153.2|4165.2|4151.5|0
1615794380000|2021-03-15 07:46:20|4174.5|4162.5|4175.2|4163.2|4175.2|4163.2|4174.5|4162.5|0
1615794400000|2021-03-15 07:46:40|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615794160000|2021-03-15 07:42:40|4168.7|4152.7|4167.7|4151.7|4169.2|4154.6|4166.6|4151.7|0
1615794410000|2021-03-15 07:46:50|4176|4164|4176|4164|4176|4164|4176|4164|0
1615794170000|2021-03-15 07:42:50|4168.2|4156.2|4169.2|4153.2|4169.2|4156.2|4167.4|4151.4|0
1615794420000|2021-03-15 07:47:00|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615794430000|2021-03-15 07:47:10|4177.4|4165.4|4178.1|4166.1|4178.6|4166.6|4177.4|4165.4|0
1615794180000|2021-03-15 07:43:00|4169.7|4153.7|4168.2|4156.2|4169.7|4156.2|4167.6|4153.7|0
1615794440000|2021-03-15 07:47:20|4177.4|4165.4|4177.4|4165.4|4177.4|4165.4|4177.4|4165.4|0
1615794450000|2021-03-15 07:47:30|4177.7|4165.7|4176.4|4164.4|4177.7|4165.7|4176.4|4164.4|0
1615794190000|2021-03-15 07:43:10|4170.1|4154.1|4167.9|4155.9|4170.1|4155.9|4167.9|4154.1|0
1615794460000|2021-03-15 07:47:40|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1615794470000|2021-03-15 07:47:50|4176.9|4164.9|4177.2|4165.2|4177.2|4165.2|4176.9|4164.9|0
1615794200000|2021-03-15 07:43:20|4169.7|4153.7|4167.2|4155.2|4169.7|4155.2|4167.2|4153.4|0
1615794480000|2021-03-15 07:48:00|4176.9|4164.9|4176.9|4164.9|4176.9|4164.9|4176.9|4164.9|0
1615794210000|2021-03-15 07:43:30|4169.7|4153.7|4167.2|4155.2|4169.7|4155.6|4167.2|4153.6|0
1615794490000|2021-03-15 07:48:10|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615794500000|2021-03-15 07:48:20|4176.4|4164.4|4175.5|4163.5|4176.4|4164.4|4175.2|4163.2|0
1615794260000|2021-03-15 07:44:20|4169.4|4153.4|4169.4|4153.4|4169.4|4153.4|4169.4|4153.4|0
1615794520000|2021-03-15 07:48:40|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615794530000|2021-03-15 07:48:50|4177|4161|4177|4161|4177|4161|4177|4161|0
1615794270000|2021-03-15 07:44:30|4169.7|4153.7|4169.7|4153.7|4169.7|4153.7|4169.7|4153.7|0
1615794540000|2021-03-15 07:49:00|4176.7|4160.7|4175.2|4163.2|4176.7|4163.2|4174.9|4160.7|0
1615794550000|2021-03-15 07:49:10|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615794570000|2021-03-15 07:49:30|4176|4164|4176|4164|4176|4164|4176|4164|0
1615794310000|2021-03-15 07:45:10|4169.2|4157.2|4172.7|4156.7|4172.7|4158.2|4169.2|4156.4|0
1615794580000|2021-03-15 07:49:40|4175|4163|4175|4163|4175|4163|4175|4163|0
1615794640000|2021-03-15 07:50:40|4174.9|4162.9|4174|4162|4174.9|4162.9|4174|4162|0
1615794320000|2021-03-15 07:45:20|4170.6|4158.6|4172.7|4156.7|4172.7|4158.6|4170.2|4156.7|0
1615794670000|2021-03-15 07:51:10|4173|4161|4173|4161|4173|4161|4173|4161|0
1615794700000|2021-03-15 07:51:40|4173.4|4161.4|4173.5|4161.5|4173.5|4161.5|4173.4|4161.4|0
1615794330000|2021-03-15 07:45:30|4170.9|4158.9|4176.7|4160.7|4176.7|4163.2|4170.9|4157.7|0
1615794730000|2021-03-15 07:52:10|4173|4161|4173|4161|4173|4161|4173|4161|0
1615794740000|2021-03-15 07:52:20|4172.5|4160.5|4171|4159|4172.5|4160.5|4170.8|4158.8|0
1615794340000|2021-03-15 07:45:40|4174.6|4162.6|4177.1|4161.1|4177.1|4162.6|4174.2|4160.4|0
1615794750000|2021-03-15 07:52:30|4170|4158|4172.2|4156.2|4173|4158|4170|4156.2|0
1615794350000|2021-03-15 07:45:50|4175.6|4163.6|4175.6|4163.6|4177.4|4163.6|4175.2|4161.1|0
1615794760000|2021-03-15 07:52:40|4172.3|4156.3|4170.4|4158.4|4172.3|4158.4|4169.6|4156.3|0
1615794770000|2021-03-15 07:52:50|||||||||2
1615794360000|2021-03-15 07:46:00|4175.9|4163.9|4174.2|4162.2|4176.9|4164.9|4174.2|4162.2|0
1615794780000|2021-03-15 07:53:00|4170.8|4158.8|4170.8|4158.8|4170.8|4158.8|4170.8|4158.8|0
1615794790000|2021-03-15 07:53:10|4170.9|4158.9|4171.3|4159.3|4171.3|4159.3|4170.9|4158.9|3
1615794800000|2021-03-15 07:53:20|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|3
1615794810000|2021-03-15 07:53:30|4171.3|4159.3|4170.9|4158.9|4171.3|4159.3|4170.9|4158.9|0
1615794820000|2021-03-15 07:53:40|4171.3|4159.3|4171.3|4159.3|4171.3|4159.3|4171.3|4159.3|0
1615794380000|2021-03-15 07:46:20|4174.5|4162.5|4175.2|4163.2|4175.2|4163.2|4174.5|4162.5|0
1615794840000|2021-03-15 07:54:00|4171.4|4159.4|4172.4|4160.4|4172.4|4160.4|4171.4|4159.4|3
1615794850000|2021-03-15 07:54:10|||||||||1
1615794890000|2021-03-15 07:54:50|4172.6|4160.6|4173.9|4161.9|4173.9|4161.9|4172.6|4160.6|2
1615794900000|2021-03-15 07:55:00|4174.4|4162.4|4174.9|4162.9|4174.9|4162.9|4174.4|4162.4|10
1615794910000|2021-03-15 07:55:10|4175.7|4163.7|4175.9|4163.9|4175.9|4163.9|4175.7|4163.7|0
1615794400000|2021-03-15 07:46:40|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615794920000|2021-03-15 07:55:20|4175.2|4163.2|4177.7|4165.7|4177.7|4165.7|4175.2|4163.2|0
1615794930000|2021-03-15 07:55:30|4177.6|4165.6|4177.2|4165.2|4177.6|4165.6|4177.2|4165.2|0
1615794940000|2021-03-15 07:55:40|||||||||10
1615794950000|2021-03-15 07:55:50|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4176.2|4164.2|0
1615794960000|2021-03-15 07:56:00|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615794970000|2021-03-15 07:56:10|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|0
1615794410000|2021-03-15 07:46:50|4176|4164|4176|4164|4176|4164|4176|4164|0
1615794980000|2021-03-15 07:56:20|4175.9|4163.9|4174.7|4162.7|4175.9|4163.9|4174.7|4162.7|0
1615794990000|2021-03-15 07:56:30|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|0
1615795000000|2021-03-15 07:56:40|4173.7|4161.7|4173.2|4161.2|4173.7|4161.7|4173.2|4161.2|0
1615795030000|2021-03-15 07:57:10|4172.2|4160.2|4172.1|4160.1|4172.2|4160.2|4172.1|4160.1|0
1615795040000|2021-03-15 07:57:20|4171.2|4159.2|4170.2|4158.2|4171.2|4159.2|4170.2|4158.2|0
1615795050000|2021-03-15 07:57:30|4170.1|4158.1|4170.2|4158.2|4170.2|4158.2|4169.7|4157.7|0
1615795060000|2021-03-15 07:57:40|4169.7|4157.7|4170.2|4158.2|4171.2|4159.2|4169.7|4157.7|0
1615795070000|2021-03-15 07:57:50|4171.7|4159.7|4172.2|4160.2|4172.2|4160.2|4170.9|4158.9|0
1615794420000|2021-03-15 07:47:00|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615795080000|2021-03-15 07:58:00|4171.7|4159.7|4172.2|4160.2|4172.2|4160.2|4171.7|4159.7|0
1615795110000|2021-03-15 07:58:30|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|0
1615795120000|2021-03-15 07:58:40|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|0
1615795160000|2021-03-15 07:59:20|4173.4|4161.4|4174.2|4162.2|4174.2|4162.2|4173.4|4161.4|0
1615795170000|2021-03-15 07:59:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615795190000|2021-03-15 07:59:50|4174.9|4162.9|4174.6|4162.6|4174.9|4162.9|4174.6|4162.6|0
1615795200000|2021-03-15 08:00:00|4174.7|4162.7|4175.2|4163.2|4175.2|4163.2|4174.7|4162.7|0
1615795210000|2021-03-15 08:00:10|4176.2|4164.2|4175.7|4163.7|4176.2|4164.2|4175.7|4163.7|0
1615795230000|2021-03-15 08:00:30|4175.9|4163.9|4176.2|4164.2|4176.2|4164.2|4175.9|4163.9|0
1615794430000|2021-03-15 07:47:10|4177.4|4165.4|4178.1|4166.1|4178.6|4166.6|4177.4|4165.4|0
1615795240000|2021-03-15 08:00:40|4175.7|4163.7|4174.7|4162.7|4175.7|4163.7|4174.7|4162.7|0
1615795250000|2021-03-15 08:00:50|4175.2|4163.2|4175.2|4163.2|4175.7|4163.7|4175.2|4163.2|0
1615795270000|2021-03-15 08:01:10|4175.7|4163.7|4177.4|4165.4|4177.4|4165.4|4175.7|4163.7|0
1615794440000|2021-03-15 07:47:20|4177.4|4165.4|4177.4|4165.4|4177.4|4165.4|4177.4|4165.4|0
1615795280000|2021-03-15 08:01:20|4177.2|4165.2|4179.6|4167.6|4179.6|4167.6|4177.2|4165.2|0
1615795290000|2021-03-15 08:01:30|4180.1|4168.1|4180.9|4168.9|4180.9|4168.9|4180.1|4168.1|2
1615794450000|2021-03-15 07:47:30|4177.7|4165.7|4176.4|4164.4|4177.7|4165.7|4176.4|4164.4|0
1615795300000|2021-03-15 08:01:40|4180.8|4168.8|4178.7|4166.7|4180.8|4168.8|4178.7|4166.7|0
1615795310000|2021-03-15 08:01:50|4178.2|4166.2|4177.7|4165.7|4178.7|4166.7|4177.7|4165.7|0
1615795320000|2021-03-15 08:02:00|4178.2|4166.2|4177.7|4165.7|4178.2|4166.2|4177.7|4165.7|0
1615795330000|2021-03-15 08:02:10|4177.2|4165.2|4177.9|4165.9|4178.4|4166.4|4177.2|4165.2|0
1615794460000|2021-03-15 07:47:40|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1615795340000|2021-03-15 08:02:20|4178.4|4166.4|4178.2|4166.2|4179.1|4167.1|4178.2|4166.2|0
1615795350000|2021-03-15 08:02:30|4178.5|4166.5|4179.1|4167.1|4179.6|4167.6|4178.5|4166.5|0
1615794470000|2021-03-15 07:47:50|4176.9|4164.9|4177.2|4165.2|4177.2|4165.2|4176.9|4164.9|0
1615795360000|2021-03-15 08:02:40|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1615795380000|2021-03-15 08:03:00|4179.4|4167.4|4178.7|4166.7|4179.4|4167.4|4178.7|4166.7|0
1615795390000|2021-03-15 08:03:10|4178.6|4166.6|4177.7|4165.7|4178.6|4166.6|4177.2|4165.2|0
1615794480000|2021-03-15 07:48:00|4176.9|4164.9|4176.9|4164.9|4176.9|4164.9|4176.9|4164.9|0
1615795400000|2021-03-15 08:03:20|4177.2|4165.2|4177.7|4165.7|4177.9|4165.9|4177.2|4165.2|0
1615795420000|2021-03-15 08:03:40|4178.2|4166.2|4178.4|4166.4|4178.4|4166.4|4178.2|4166.2|0
1615795440000|2021-03-15 08:04:00|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|0
1615794490000|2021-03-15 07:48:10|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615795470000|2021-03-15 08:04:30|||||||||10
1615795490000|2021-03-15 08:04:50|4177.7|4165.7|4177.9|4165.9|4177.9|4165.9|4177.7|4165.7|0
1615795500000|2021-03-15 08:05:00|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|10
1615795510000|2021-03-15 08:05:10|4177.9|4165.9|4177.7|4165.7|4177.9|4165.9|4177.7|4165.7|0
1615795520000|2021-03-15 08:05:20|||||||||5
1615795540000|2021-03-15 08:05:40|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615794500000|2021-03-15 07:48:20|4176.4|4164.4|4175.5|4163.5|4176.4|4164.4|4175.2|4163.2|0
1615795560000|2021-03-15 08:06:00|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|0
1615795570000|2021-03-15 08:06:10|4178.4|4166.4|4180.1|4168.1|4180.1|4168.1|4178.4|4166.4|2
1615794520000|2021-03-15 07:48:40|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615795580000|2021-03-15 08:06:20|4179.7|4167.7|4180.1|4168.1|4180.1|4168.1|4179.1|4167.1|0
1615795590000|2021-03-15 08:06:30|4180.4|4168.4|4180.9|4168.9|4180.9|4168.9|4180.4|4168.4|0
1615794530000|2021-03-15 07:48:50|4177|4161|4177|4161|4177|4161|4177|4161|0
1615795600000|2021-03-15 08:06:40|4180.1|4168.1|4180.4|4168.4|4180.4|4168.4|4180.1|4168.1|0
1615795610000|2021-03-15 08:06:50|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1615794540000|2021-03-15 07:49:00|4176.7|4160.7|4175.2|4163.2|4176.7|4163.2|4174.9|4160.7|0
1615795620000|2021-03-15 08:07:00|4180.4|4168.4|4184.3|4172.3|4184.3|4172.3|4180.4|4168.4|18
1615795630000|2021-03-15 08:07:10|4183.8|4171.8|4182.1|4170.1|4183.8|4171.8|4182.1|4170.1|0
1615794550000|2021-03-15 07:49:10|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|4175.5|4163.5|0
1615795640000|2021-03-15 08:07:20|4182.4|4170.4|4181.9|4169.9|4182.4|4170.4|4181.9|4169.9|0
1615795650000|2021-03-15 08:07:30|4182.1|4170.1|4183.8|4171.8|4183.8|4171.8|4182.1|4170.1|0
1615795660000|2021-03-15 08:07:40|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615795670000|2021-03-15 08:07:50|4184.1|4172.1|4182.4|4170.4|4184.1|4172.1|4182.4|4170.4|0
1615795680000|2021-03-15 08:08:00|4182.7|4170.7|4183.8|4171.8|4183.8|4171.8|4182.7|4170.7|0
1615795690000|2021-03-15 08:08:10|4183.9|4171.9|4184.3|4172.3|4184.3|4172.3|4183.9|4171.9|0
1615795700000|2021-03-15 08:08:20|4184.1|4172.1|4184.8|4172.8|4184.8|4172.8|4183.8|4171.8|3
1615795710000|2021-03-15 08:08:30|4184.9|4172.9|4185.3|4173.3|4185.3|4173.3|4184.9|4172.9|0
1615795720000|2021-03-15 08:08:40|4184.8|4172.8|4184.4|4172.4|4184.8|4172.8|4184.4|4172.4|1
1615795730000|2021-03-15 08:08:50|4183.9|4171.9|4183.4|4171.4|4184.4|4172.4|4183.4|4171.4|0
1615795740000|2021-03-15 08:09:00|4182.9|4170.9|4183.4|4171.4|4183.4|4171.4|4182.9|4170.9|0
1615795750000|2021-03-15 08:09:10|4183.3|4171.3|4182.9|4170.9|4183.3|4171.3|4182.9|4170.9|0
1615795760000|2021-03-15 08:09:20|4183.4|4171.4|4182.9|4170.9|4183.4|4171.4|4182.9|4170.9|0
1615794570000|2021-03-15 07:49:30|4176|4164|4176|4164|4176|4164|4176|4164|0
1615795770000|2021-03-15 08:09:30|4182.4|4170.4|4183.9|4171.9|4184.4|4172.4|4182.4|4170.4|0
1615795780000|2021-03-15 08:09:40|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|0
1615794580000|2021-03-15 07:49:40|4175|4163|4175|4163|4175|4163|4175|4163|0
1615795790000|2021-03-15 08:09:50|4184.3|4172.3|4184.8|4172.8|4184.8|4172.8|4183.9|4171.9|0
1615795800000|2021-03-15 08:10:00|4183.9|4171.9|4185.3|4173.3|4185.3|4173.3|4183.9|4171.9|0
1615795810000|2021-03-15 08:10:10|4185.5|4173.5|4187.3|4175.3|4187.3|4175.3|4185.5|4173.5|12
1615794640000|2021-03-15 07:50:40|4174.9|4162.9|4174|4162|4174.9|4162.9|4174|4162|0
1615795820000|2021-03-15 08:10:20|4187|4175|4187.8|4175.8|4188|4176|4187|4175|0
1615795830000|2021-03-15 08:10:30|4188|4176|4189.3|4177.3|4189.3|4177.3|4187.8|4175.8|2
1615795840000|2021-03-15 08:10:40|4189.8|4177.8|4190.3|4178.3|4190.3|4178.3|4189.8|4177.8|5
1615795850000|2021-03-15 08:10:50|4190.5|4178.5|4197.8|4185.8|4197.8|4185.8|4190.5|4178.5|25
1615795860000|2021-03-15 08:11:00|4197.5|4185.5|4194.3|4182.3|4197.5|4185.5|4194.1|4182.1|0
1615795870000|2021-03-15 08:11:10|4194|4182|4191|4179|4194|4182|4191|4179|0
1615795880000|2021-03-15 08:11:20|4190.8|4178.8|4191.9|4179.9|4193.3|4181.3|4190.8|4178.8|1
1615795890000|2021-03-15 08:11:30|4191.8|4179.8|4194.1|4182.1|4194.4|4182.4|4191.8|4179.8|0
1615795900000|2021-03-15 08:11:40|4194.6|4182.6|4195.9|4183.9|4195.9|4183.9|4194.3|4182.3|0
1615794670000|2021-03-15 07:51:10|4173|4161|4173|4161|4173|4161|4173|4161|0
1615795910000|2021-03-15 08:11:50|4196.4|4184.4|4197.8|4185.8|4197.9|4185.9|4196.4|4184.4|0
1615795920000|2021-03-15 08:12:00|4197.1|4185.1|4194.8|4182.8|4197.1|4185.1|4194.6|4182.6|0
1615795930000|2021-03-15 08:12:10|4194.1|4182.1|4193.6|4181.6|4194.6|4182.6|4193.6|4181.6|0
1615795940000|2021-03-15 08:12:20|4193.3|4181.3|4192.8|4180.8|4193.3|4181.3|4192.4|4180.4|0
1615795950000|2021-03-15 08:12:30|4192.4|4180.4|4193.4|4181.4|4193.4|4181.4|4192.4|4180.4|0
1615794700000|2021-03-15 07:51:40|4173.4|4161.4|4173.5|4161.5|4173.5|4161.5|4173.4|4161.4|0
1615795960000|2021-03-15 08:12:40|4193.3|4181.3|4194.3|4182.3|4194.3|4182.3|4193.3|4181.3|0
1615795970000|2021-03-15 08:12:50|4195.1|4183.1|4196.1|4184.1|4196.1|4184.1|4195.1|4183.1|1
1615794730000|2021-03-15 07:52:10|4173|4161|4173|4161|4173|4161|4173|4161|0
1615795980000|2021-03-15 08:13:00|4196.4|4184.4|4199.1|4187.1|4199.1|4187.1|4196.4|4184.4|0
1615795990000|2021-03-15 08:13:10|4200.1|4188.1|4204.3|4192.3|4208.3|4196.3|4200.1|4188.1|0
1615794740000|2021-03-15 07:52:20|4172.5|4160.5|4171|4159|4172.5|4160.5|4170.8|4158.8|0
1615796000000|2021-03-15 08:13:20|4204.6|4192.6|4202.1|4190.1|4205.1|4193.1|4201.6|4189.6|0
1615796010000|2021-03-15 08:13:30|4202.3|4190.3|4204.4|4192.4|4204.4|4192.4|4202|4190|4
1615796020000|2021-03-15 08:13:40|4204.3|4192.3|4204.8|4192.8|4205.1|4193.1|4204.3|4192.3|3
1615796030000|2021-03-15 08:13:50|4203.6|4191.6|4204.3|4192.3|4204.3|4192.3|4203.6|4191.6|0
1615794750000|2021-03-15 07:52:30|4170|4158|4172.2|4156.2|4173|4158|4170|4156.2|0
1615796040000|2021-03-15 08:14:00|4204.6|4192.6|4204.1|4192.1|4205.1|4193.1|4203.6|4191.6|2
1615796050000|2021-03-15 08:14:10|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|0
1615794760000|2021-03-15 07:52:40|4172.3|4156.3|4170.4|4158.4|4172.3|4158.4|4169.6|4156.3|0
1615796060000|2021-03-15 08:14:20|4203.9|4191.9|4206.1|4194.1|4206.1|4194.1|4202.9|4190.9|2
1615796070000|2021-03-15 08:14:30|4206.4|4194.4|4204.6|4192.6|4206.4|4194.4|4204.3|4192.3|0
1615796080000|2021-03-15 08:14:40|4204.1|4192.1|4203.4|4191.4|4204.1|4192.1|4203.4|4191.4|0
1615794770000|2021-03-15 07:52:50|||||||||2
1615796090000|2021-03-15 08:14:50|4204.3|4192.3|4204.1|4192.1|4204.3|4192.3|4204.1|4192.1|4
1615796100000|2021-03-15 08:15:00|4204.3|4192.3|4204.9|4192.9|4204.9|4192.9|4204.1|4192.1|2
1615794780000|2021-03-15 07:53:00|4170.8|4158.8|4170.8|4158.8|4170.8|4158.8|4170.8|4158.8|0
1615796110000|2021-03-15 08:15:10|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4202.8|4190.8|3
1615796120000|2021-03-15 08:15:20|4204.1|4192.1|4203.8|4191.8|4204.6|4192.6|4203.8|4191.8|0
1615796130000|2021-03-15 08:15:30|4203.1|4191.1|4203.9|4191.9|4203.9|4191.9|4203.1|4191.1|5
1615794790000|2021-03-15 07:53:10|4170.9|4158.9|4171.3|4159.3|4171.3|4159.3|4170.9|4158.9|3
1615796140000|2021-03-15 08:15:40|4204.1|4192.1|4204.3|4192.3|4204.9|4192.9|4203.9|4191.9|6
1615796150000|2021-03-15 08:15:50|4203.9|4191.9|4205.1|4193.1|4205.1|4193.1|4203.9|4191.9|0
1615794800000|2021-03-15 07:53:20|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|3
1615796160000|2021-03-15 08:16:00|4205.4|4193.4|4204.1|4192.1|4205.9|4193.9|4204.1|4192.1|0
1615796170000|2021-03-15 08:16:10|4204.4|4192.4|4204.4|4192.4|4204.8|4192.8|4204.4|4192.4|0
1615794810000|2021-03-15 07:53:30|4171.3|4159.3|4170.9|4158.9|4171.3|4159.3|4170.9|4158.9|0
1615796190000|2021-03-15 08:16:30|4204.1|4192.1|4204.8|4192.8|4204.8|4192.8|4204.1|4192.1|2
1615796200000|2021-03-15 08:16:40|4204.4|4192.4|4204.6|4192.6|4204.6|4192.6|4204.3|4192.3|1
1615794820000|2021-03-15 07:53:40|4171.3|4159.3|4171.3|4159.3|4171.3|4159.3|4171.3|4159.3|0
1615796210000|2021-03-15 08:16:50|4204.8|4192.8|4204.1|4192.1|4204.8|4192.8|4203.8|4191.8|4
1615796230000|2021-03-15 08:17:10|4204.3|4192.3|4205.8|4193.8|4205.8|4193.8|4204.3|4192.3|0
1615794840000|2021-03-15 07:54:00|4171.4|4159.4|4172.4|4160.4|4172.4|4160.4|4171.4|4159.4|3
1615796240000|2021-03-15 08:17:20|4205.3|4193.3|4205.8|4193.8|4205.8|4193.8|4205.3|4193.3|0
1615796250000|2021-03-15 08:17:30|4205.9|4193.9|4206.8|4194.8|4206.8|4194.8|4205.9|4193.9|4
1615794850000|2021-03-15 07:54:10|||||||||1
1615796260000|2021-03-15 08:17:40|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|6
1615794890000|2021-03-15 07:54:50|4172.6|4160.6|4173.9|4161.9|4173.9|4161.9|4172.6|4160.6|2
1615796270000|2021-03-15 08:17:50|4206.4|4194.4|4206.2|4194.2|4206.9|4194.9|4205.9|4193.9|1
1615796280000|2021-03-15 08:18:00|4206.1|4194.1|4205.1|4193.1|4206.1|4194.1|4205.1|4193.1|4
1615796290000|2021-03-15 08:18:10|4204.4|4192.4|4204.1|4192.1|4205.1|4193.1|4204.1|4192.1|0
1615794900000|2021-03-15 07:55:00|4174.4|4162.4|4174.9|4162.9|4174.9|4162.9|4174.4|4162.4|10
1615796300000|2021-03-15 08:18:20|4204.9|4192.9|4207.8|4195.8|4207.8|4195.8|4204.9|4192.9|0
1615796310000|2021-03-15 08:18:30|4207.3|4195.3|4207.8|4195.8|4208|4196|4206.8|4194.8|3
1615794910000|2021-03-15 07:55:10|4175.7|4163.7|4175.9|4163.9|4175.9|4163.9|4175.7|4163.7|0
1615796320000|2021-03-15 08:18:40|4208.3|4196.3|4207.6|4195.6|4208.3|4196.3|4207.6|4195.6|0
1615796330000|2021-03-15 08:18:50|4207.3|4195.3|4206|4194|4207.3|4195.3|4206|4194|0
1615796340000|2021-03-15 08:19:00|4206.1|4194.1|4206.3|4194.3|4206.6|4194.6|4206.1|4194.1|1
1615794920000|2021-03-15 07:55:20|4175.2|4163.2|4177.7|4165.7|4177.7|4165.7|4175.2|4163.2|0
1615796350000|2021-03-15 08:19:10|4206.6|4194.6|4207|4195|4207|4195|4206.6|4194.6|0
1615796360000|2021-03-15 08:19:20|4206.5|4194.5|4205.8|4193.8|4206.5|4194.5|4205.8|4193.8|0
1615794930000|2021-03-15 07:55:30|4177.6|4165.6|4177.2|4165.2|4177.6|4165.6|4177.2|4165.2|0
1615796370000|2021-03-15 08:19:30|4206.1|4194.1|4206.1|4194.1|4206.6|4194.6|4206.1|4194.1|0
1615796380000|2021-03-15 08:19:40|4206.3|4194.3|4206.1|4194.1|4206.6|4194.6|4205.8|4193.8|0
1615796390000|2021-03-15 08:19:50|4206.3|4194.3|4205.8|4193.8|4206.6|4194.6|4205.8|4193.8|0
1615794940000|2021-03-15 07:55:40|||||||||10
1615796400000|2021-03-15 08:20:00|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4202.8|4190.8|2
1615796410000|2021-03-15 08:20:10|4204.9|4192.9|4203.6|4191.6|4205.6|4193.6|4203.6|4191.6|2
1615796420000|2021-03-15 08:20:20|4203.8|4191.8|4203.1|4191.1|4203.8|4191.8|4203.1|4191.1|0
1615794950000|2021-03-15 07:55:50|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4176.2|4164.2|0
1615796430000|2021-03-15 08:20:30|4202.8|4190.8|4202.8|4190.8|4203.1|4191.1|4202.8|4190.8|0
1615796440000|2021-03-15 08:20:40|4202.6|4190.6|4203.6|4191.6|4203.6|4191.6|4202.6|4190.6|0
1615796450000|2021-03-15 08:20:50|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|0
1615796460000|2021-03-15 08:21:00|4203.9|4191.9|4204.6|4192.6|4204.6|4192.6|4203.9|4191.9|4
1615796470000|2021-03-15 08:21:10|4203.3|4191.3|4203.3|4191.3|4203.4|4191.4|4203.3|4191.3|0
1615794960000|2021-03-15 07:56:00|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615796480000|2021-03-15 08:21:20|4203.1|4191.1|4202.8|4190.8|4203.1|4191.1|4202.8|4190.8|0
1615796490000|2021-03-15 08:21:30|4203.1|4191.1|4203.1|4191.1|4203.1|4191.1|4203.1|4191.1|0
1615796500000|2021-03-15 08:21:40|4202.8|4190.8|4202.3|4190.3|4202.8|4190.8|4202.3|4190.3|0
1615796510000|2021-03-15 08:21:50|4202.4|4190.4|4202.8|4190.8|4202.8|4190.8|4202.4|4190.4|0
1615796530000|2021-03-15 08:22:10|4202.6|4190.6|4202.8|4190.8|4202.8|4190.8|4202.3|4190.3|0
1615796540000|2021-03-15 08:22:20|4202.6|4190.6|4201.9|4189.9|4202.6|4190.6|4201.9|4189.9|0
1615796550000|2021-03-15 08:22:30|4201.6|4189.6|4202.1|4190.1|4202.1|4190.1|4200.9|4188.9|0
1615796560000|2021-03-15 08:22:40|4201.9|4189.9|4202.4|4190.4|4202.4|4190.4|4201.9|4189.9|0
1615796570000|2021-03-15 08:22:50|4202.9|4190.9|4202.8|4190.8|4202.9|4190.9|4202.8|4190.8|0
1615796580000|2021-03-15 08:23:00|4202.4|4190.4|4202.8|4190.8|4202.8|4190.8|4202.4|4190.4|0
1615796590000|2021-03-15 08:23:10|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|4202.8|4190.8|0
1615796600000|2021-03-15 08:23:20|4202.6|4190.6|4201.9|4189.9|4202.6|4190.6|4201.9|4189.9|0
1615796640000|2021-03-15 08:24:00|4201.8|4189.8|4201.3|4189.3|4201.8|4189.8|4201.3|4189.3|0
1615796650000|2021-03-15 08:24:10|4200.9|4188.9|4201.8|4189.8|4201.8|4189.8|4200.9|4188.9|0
1615796660000|2021-03-15 08:24:20|4201.6|4189.6|4202.1|4190.1|4202.3|4190.3|4201.3|4189.3|0
1615796670000|2021-03-15 08:24:30|4202.4|4190.4|4202.3|4190.3|4202.4|4190.4|4202.3|4190.3|0
1615796680000|2021-03-15 08:24:40|4202.1|4190.1|4202.4|4190.4|4202.4|4190.4|4201.9|4189.9|0
1615796690000|2021-03-15 08:24:50|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|0
1615796700000|2021-03-15 08:25:00|4203.6|4191.6|4204.3|4192.3|4204.3|4192.3|4203.6|4191.6|0
1615796710000|2021-03-15 08:25:10|4204.8|4192.8|4205.9|4193.9|4205.9|4193.9|4204.8|4192.8|0
1615796720000|2021-03-15 08:25:20|4206.3|4194.3|4206.8|4194.8|4207.3|4195.3|4205.9|4193.9|0
1615796730000|2021-03-15 08:25:30|4207.8|4195.8|4210.6|4198.6|4210.6|4198.6|4207.8|4195.8|1
1615796740000|2021-03-15 08:25:40|4211.6|4199.6|4211.6|4199.6|4212.1|4200.1|4211.6|4199.6|0
1615794970000|2021-03-15 07:56:10|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|0
1615796750000|2021-03-15 08:25:50|4212|4200|4212.6|4200.6|4212.6|4200.6|4211.6|4199.6|4
1615796760000|2021-03-15 08:26:00|4212.5|4200.5|4214.6|4202.6|4214.6|4202.6|4212.4|4200.4|0
1615796770000|2021-03-15 08:26:10|4214.9|4202.9|4215.1|4203.1|4215.1|4203.1|4214.9|4202.9|0
1615794980000|2021-03-15 07:56:20|4175.9|4163.9|4174.7|4162.7|4175.9|4163.9|4174.7|4162.7|0
1615796780000|2021-03-15 08:26:20|4215.4|4203.4|4215.3|4203.3|4215.4|4203.4|4215|4203|0
1615796790000|2021-03-15 08:26:30|4215.6|4203.6|4215.6|4203.6|4216.9|4204.9|4215.4|4203.4|2
1615796800000|2021-03-15 08:26:40|4216.4|4204.4|4217|4205|4217|4205|4216|4204|0
1615796810000|2021-03-15 08:26:50|4217.3|4205.3|4216.4|4204.4|4217.3|4205.3|4216.4|4204.4|8
1615796820000|2021-03-15 08:27:00|4216|4204|4216.6|4204.6|4216.6|4204.6|4216|4204|0
1615796830000|2021-03-15 08:27:10|4217|4205|4217.1|4205.1|4218.3|4206.3|4216.5|4204.5|0
1615796840000|2021-03-15 08:27:20|4216.3|4204.3|4216|4204|4217|4205|4215.3|4203.3|1
1615794990000|2021-03-15 07:56:30|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|0
1615796850000|2021-03-15 08:27:30|4215.6|4203.6|4217|4205|4217|4205|4215.6|4203.6|0
1615796860000|2021-03-15 08:27:40|4217.9|4205.9|4217.4|4205.4|4219.3|4207.3|4217.4|4205.4|3
1615796870000|2021-03-15 08:27:50|4218.3|4206.3|4218.8|4206.8|4218.8|4206.8|4218.3|4206.3|0
1615795000000|2021-03-15 07:56:40|4173.7|4161.7|4173.2|4161.2|4173.7|4161.7|4173.2|4161.2|0
1615796880000|2021-03-15 08:28:00|4218.9|4206.9|4219.3|4207.3|4219.3|4207.3|4218.4|4206.4|2
1615796890000|2021-03-15 08:28:10|4218.8|4206.8|4217.6|4205.6|4218.8|4206.8|4217.6|4205.6|0
1615796900000|2021-03-15 08:28:20|4218.3|4206.3|4217.6|4205.6|4218.3|4206.3|4217.6|4205.6|1
1615796910000|2021-03-15 08:28:30|4217|4205|4217.9|4205.9|4217.9|4205.9|4217|4205|1
1615795030000|2021-03-15 07:57:10|4172.2|4160.2|4172.1|4160.1|4172.2|4160.2|4172.1|4160.1|0
1615796920000|2021-03-15 08:28:40|4217.8|4205.8|4216.9|4204.9|4217.8|4205.8|4216.9|4204.9|2
1615795040000|2021-03-15 07:57:20|4171.2|4159.2|4170.2|4158.2|4171.2|4159.2|4170.2|4158.2|0
1615796930000|2021-03-15 08:28:50|4216.8|4204.8|4213.9|4201.9|4216.8|4204.8|4213.9|4201.9|0
1615795050000|2021-03-15 07:57:30|4170.1|4158.1|4170.2|4158.2|4170.2|4158.2|4169.7|4157.7|0
1615796940000|2021-03-15 08:29:00|4213.6|4201.6|4213.4|4201.4|4213.6|4201.6|4212.4|4200.4|0
1615796950000|2021-03-15 08:29:10|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|2
1615795060000|2021-03-15 07:57:40|4169.7|4157.7|4170.2|4158.2|4171.2|4159.2|4169.7|4157.7|0
1615796960000|2021-03-15 08:29:20|4213.9|4201.9|4215.3|4203.3|4215.3|4203.3|4213.9|4201.9|10
1615796970000|2021-03-15 08:29:30|4215.6|4203.6|4215.5|4203.5|4216.3|4204.3|4215.5|4203.5|3
1615795070000|2021-03-15 07:57:50|4171.7|4159.7|4172.2|4160.2|4172.2|4160.2|4170.9|4158.9|0
1615796980000|2021-03-15 08:29:40|4216.4|4204.4|4217.3|4205.3|4217.3|4205.3|4216.4|4204.4|8
1615795080000|2021-03-15 07:58:00|4171.7|4159.7|4172.2|4160.2|4172.2|4160.2|4171.7|4159.7|0
1615796990000|2021-03-15 08:29:50|4218|4206|4222.4|4210.4|4222.4|4210.4|4218|4206|7
1615795110000|2021-03-15 07:58:30|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|0
1615797000000|2021-03-15 08:30:00|4222.2|4210.2|4221.3|4209.3|4222.2|4210.2|4220.9|4208.9|3
1615795120000|2021-03-15 07:58:40|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|0
1615797010000|2021-03-15 08:30:10|4221|4209|4221|4209|4221|4209|4221|4209|0
1615795160000|2021-03-15 07:59:20|4173.4|4161.4|4174.2|4162.2|4174.2|4162.2|4173.4|4161.4|0
1615797020000|2021-03-15 08:30:20|4218.7|4206.7|4219|4207|4219|4207|4218.3|4206.3|1
1615797030000|2021-03-15 08:30:30|4219.7|4207.7|4218|4206|4219.7|4207.7|4218|4206|0
1615797040000|2021-03-15 08:30:40|4218.2|4206.2|4218|4206|4218.2|4206.2|4218|4206|0
1615797050000|2021-03-15 08:30:50|4218.2|4206.2|4218|4206|4218.5|4206.5|4218|4206|0
1615795170000|2021-03-15 07:59:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|0
1615797060000|2021-03-15 08:31:00|4218.5|4206.5|4217.5|4205.5|4218.5|4206.5|4217.5|4205.5|5
1615795190000|2021-03-15 07:59:50|4174.9|4162.9|4174.6|4162.6|4174.9|4162.9|4174.6|4162.6|0
1615797080000|2021-03-15 08:31:20|4217.8|4205.8|4218|4206|4218|4206|4217.5|4205.5|0
1615797090000|2021-03-15 08:31:30|4217.7|4205.7|4217.5|4205.5|4217.7|4205.7|4217.5|4205.5|0
1615797100000|2021-03-15 08:31:40|4214.1|4202.1|4212.3|4200.3|4214.1|4202.1|4211.8|4199.8|1
1615795200000|2021-03-15 08:00:00|4174.7|4162.7|4175.2|4163.2|4175.2|4163.2|4174.7|4162.7|0
1615797110000|2021-03-15 08:31:50|4212.2|4200.2|4213|4201|4213|4201|4212.2|4200.2|2
1615795210000|2021-03-15 08:00:10|4176.2|4164.2|4175.7|4163.7|4176.2|4164.2|4175.7|4163.7|0
1615797120000|2021-03-15 08:32:00|4213.2|4201.2|4214.5|4202.5|4214.5|4202.5|4213.2|4201.2|5
1615795230000|2021-03-15 08:00:30|4175.9|4163.9|4176.2|4164.2|4176.2|4164.2|4175.9|4163.9|0
1615797130000|2021-03-15 08:32:10|4213.9|4201.9|4214.5|4202.5|4215|4203|4213.9|4201.9|6
1615797140000|2021-03-15 08:32:20|4214.7|4202.7|4215.5|4203.5|4215.5|4203.5|4214|4202|0
1615795240000|2021-03-15 08:00:40|4175.7|4163.7|4174.7|4162.7|4175.7|4163.7|4174.7|4162.7|0
1615797150000|2021-03-15 08:32:30|4215.7|4203.7|4215.2|4203.2|4216|4204|4215|4203|0
1615795250000|2021-03-15 08:00:50|4175.2|4163.2|4175.2|4163.2|4175.7|4163.7|4175.2|4163.2|0
1615797160000|2021-03-15 08:32:40|4215.7|4203.7|4216.2|4204.2|4216.2|4204.2|4215.7|4203.7|0
1615797170000|2021-03-15 08:32:50|4215.8|4203.8|4216.8|4204.8|4216.8|4204.8|4215.2|4203.2|0
1615795270000|2021-03-15 08:01:10|4175.7|4163.7|4177.4|4165.4|4177.4|4165.4|4175.7|4163.7|0
1615797180000|2021-03-15 08:33:00|4215.1|4203.1|4213.3|4201.3|4215.1|4203.1|4213.3|4201.3|0
1615797190000|2021-03-15 08:33:10|4213.2|4201.2|4212|4200|4213.2|4201.2|4211.8|4199.8|0
1615795280000|2021-03-15 08:01:20|4177.2|4165.2|4179.6|4167.6|4179.6|4167.6|4177.2|4165.2|0
1615797200000|2021-03-15 08:33:20|4212.2|4200.2|4207.3|4195.3|4212.2|4200.2|4207.3|4195.3|1
1615797210000|2021-03-15 08:33:30|4206.8|4194.8|4209.1|4197.1|4209.1|4197.1|4205.8|4193.8|0
1615795290000|2021-03-15 08:01:30|4180.1|4168.1|4180.9|4168.9|4180.9|4168.9|4180.1|4168.1|2
1615797220000|2021-03-15 08:33:40|4210.1|4198.1|4209.3|4197.3|4210.3|4198.3|4209.3|4197.3|0
1615797230000|2021-03-15 08:33:50|4209.8|4197.8|4207.3|4195.3|4209.8|4197.8|4207.3|4195.3|0
1615797240000|2021-03-15 08:34:00|4204.3|4192.3|4203.3|4191.3|4204.3|4192.3|4201.8|4189.8|1
1615797250000|2021-03-15 08:34:10|4202.8|4190.8|4204.8|4192.8|4205.8|4192.8|4202.8|4189.8|0
1615795300000|2021-03-15 08:01:40|4180.8|4168.8|4178.7|4166.7|4180.8|4168.8|4178.7|4166.7|0
1615797260000|2021-03-15 08:34:20|4204|4192|4202.3|4190.3|4205.8|4192.8|4202.3|4189.8|0
1615797270000|2021-03-15 08:34:30|4202.5|4190.5|4204.8|4192.8|4204.8|4192.8|4202.5|4190.5|0
1615795310000|2021-03-15 08:01:50|4178.2|4166.2|4177.7|4165.7|4178.7|4166.7|4177.7|4165.7|0
1615797280000|2021-03-15 08:34:40|4204.7|4192.7|4203.3|4191.3|4205.3|4193.3|4203.3|4191.3|0
1615797290000|2021-03-15 08:34:50|4203.6|4191.6|4204.3|4192.3|4204.8|4192.8|4203.5|4191.5|2
1615795320000|2021-03-15 08:02:00|4178.2|4166.2|4177.7|4165.7|4178.2|4166.2|4177.7|4165.7|0
1615797300000|2021-03-15 08:35:00|4204.1|4192.1|4204.8|4192.8|4204.8|4192.8|4203.8|4191.8|0
1615795330000|2021-03-15 08:02:10|4177.2|4165.2|4177.9|4165.9|4178.4|4166.4|4177.2|4165.2|0
1615797310000|2021-03-15 08:35:10|4205.1|4193.1|4207|4195|4207|4195|4205.1|4193.1|0
1615797320000|2021-03-15 08:35:20|4207.3|4195.3|4206.6|4194.6|4207.6|4195.6|4206.6|4194.6|0
1615795340000|2021-03-15 08:02:20|4178.4|4166.4|4178.2|4166.2|4179.1|4167.1|4178.2|4166.2|0
1615797330000|2021-03-15 08:35:30|4207.1|4195.1|4207.6|4195.6|4207.6|4195.6|4207.1|4195.1|0
1615797340000|2021-03-15 08:35:40|4207.8|4195.8|4209.6|4197.6|4210.1|4198.1|4207.8|4195.8|1
1615795350000|2021-03-15 08:02:30|4178.5|4166.5|4179.1|4167.1|4179.6|4167.6|4178.5|4166.5|0
1615797360000|2021-03-15 08:36:00|4209.8|4197.8|4210.6|4198.6|4211.1|4199.1|4209.6|4197.6|0
1615797370000|2021-03-15 08:36:10|4210.5|4198.5|4208|4196|4210.5|4198.5|4207.5|4195.5|0
1615795360000|2021-03-15 08:02:40|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1615797390000|2021-03-15 08:36:30|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|0
1615795380000|2021-03-15 08:03:00|4179.4|4167.4|4178.7|4166.7|4179.4|4167.4|4178.7|4166.7|0
1615797400000|2021-03-15 08:36:40|4208.1|4196.1|4207.5|4195.5|4208.6|4196.6|4207.5|4195.5|0
1615797410000|2021-03-15 08:36:50|4208|4196|4209.5|4197.5|4209.5|4197.5|4207.5|4195.5|0
1615797420000|2021-03-15 08:37:00|4209.8|4197.8|4210|4198|4210.5|4198.5|4209.8|4197.8|0
1615797430000|2021-03-15 08:37:10|4210.5|4198.5|4210|4198|4210.5|4198.5|4210|4198|0
1615795390000|2021-03-15 08:03:10|4178.6|4166.6|4177.7|4165.7|4178.6|4166.6|4177.2|4165.2|0
1615797440000|2021-03-15 08:37:20|4210.5|4198.5|4210|4198|4210.5|4198.5|4210|4198|0
1615797450000|2021-03-15 08:37:30|4210.1|4198.1|4211.5|4199.5|4211.5|4199.5|4210.1|4198.1|0
1615795400000|2021-03-15 08:03:20|4177.2|4165.2|4177.7|4165.7|4177.9|4165.9|4177.2|4165.2|0
1615797460000|2021-03-15 08:37:40|4212.2|4200.2|4215.5|4203.5|4215.6|4203.6|4212.2|4200.2|2
1615797470000|2021-03-15 08:37:50|4214.1|4202.1|4213.3|4201.3|4214.1|4202.1|4213|4201|1
1615795420000|2021-03-15 08:03:40|4178.2|4166.2|4178.4|4166.4|4178.4|4166.4|4178.2|4166.2|0
1615797480000|2021-03-15 08:38:00|4212.4|4200.4|4212.3|4200.3|4212.4|4200.4|4211.6|4199.6|1
1615795440000|2021-03-15 08:04:00|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|0
1615797490000|2021-03-15 08:38:10|4212.4|4200.4|4213.3|4201.3|4213.3|4201.3|4212.3|4200.3|0
1615795470000|2021-03-15 08:04:30|||||||||10
1615797500000|2021-03-15 08:38:20|4212.3|4200.3|4213.3|4201.3|4213.3|4201.3|4212.3|4200.3|0
1615795490000|2021-03-15 08:04:50|4177.7|4165.7|4177.9|4165.9|4177.9|4165.9|4177.7|4165.7|0
1615797520000|2021-03-15 08:38:40|4211.9|4199.9|4213.3|4201.3|4213.3|4201.3|4211.9|4199.9|0
1615797540000|2021-03-15 08:39:00|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|3
1615795500000|2021-03-15 08:05:00|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|10
1615797560000|2021-03-15 08:39:20|||||||||1
1615795510000|2021-03-15 08:05:10|4177.9|4165.9|4177.7|4165.7|4177.9|4165.9|4177.7|4165.7|0
1615797570000|2021-03-15 08:39:30|4212.9|4200.9|4212.9|4200.9|4212.9|4200.9|4212.9|4200.9|0
1615795520000|2021-03-15 08:05:20|||||||||5
1615797580000|2021-03-15 08:39:40|4213.4|4201.4|4216.2|4204.2|4216.2|4204.2|4213.4|4201.4|0
1615797590000|2021-03-15 08:39:50|4216.5|4204.5|4216|4204|4216.5|4204.5|4216|4204|0
1615797610000|2021-03-15 08:40:10|4215.8|4203.8|4218.5|4206.5|4218.5|4206.5|4215.7|4203.7|5
1615797620000|2021-03-15 08:40:20|4219|4207|4219|4207|4219.5|4207.5|4219|4207|0
1615797630000|2021-03-15 08:40:30|4219.5|4207.5|4219.5|4207.5|4219.5|4207.5|4219.5|4207.5|0
1615797640000|2021-03-15 08:40:40|4219|4207|4219|4207|4219|4207|4218|4206|1
1615795540000|2021-03-15 08:05:40|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615797650000|2021-03-15 08:40:50|4219.1|4207.1|4220.1|4208.1|4220.1|4208.1|4218.6|4206.6|0
1615795560000|2021-03-15 08:06:00|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|0
1615797660000|2021-03-15 08:41:00|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|0
1615795570000|2021-03-15 08:06:10|4178.4|4166.4|4180.1|4168.1|4180.1|4168.1|4178.4|4166.4|2
1615797670000|2021-03-15 08:41:10|4219.9|4207.9|4220.1|4208.1|4220.1|4208.1|4219.9|4207.9|0
1615795580000|2021-03-15 08:06:20|4179.7|4167.7|4180.1|4168.1|4180.1|4168.1|4179.1|4167.1|0
1615797680000|2021-03-15 08:41:20|4220.6|4208.6|4219.6|4207.6|4220.6|4208.6|4219.6|4207.6|0
1615795590000|2021-03-15 08:06:30|4180.4|4168.4|4180.9|4168.9|4180.9|4168.9|4180.4|4168.4|0
1615797690000|2021-03-15 08:41:30|4219.8|4207.8|4220.6|4208.6|4220.6|4208.6|4219.8|4207.8|0
1615795600000|2021-03-15 08:06:40|4180.1|4168.1|4180.4|4168.4|4180.4|4168.4|4180.1|4168.1|0
1615797710000|2021-03-15 08:41:50|4220.8|4208.8|4220.6|4208.6|4221.6|4209.6|4220.6|4208.6|0
1615797720000|2021-03-15 08:42:00|4220.8|4208.8|4220.1|4208.1|4220.8|4208.8|4220.1|4208.1|0
1615797730000|2021-03-15 08:42:10|4219.6|4207.6|4220.6|4208.6|4220.6|4208.6|4219.6|4207.6|0
1615797750000|2021-03-15 08:42:30|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|0
1615797760000|2021-03-15 08:42:40|4221|4209|4219.6|4207.6|4221|4209|4219.6|4207.6|0
1615797770000|2021-03-15 08:42:50|4219.5|4207.5|4220.2|4208.2|4220.2|4208.2|4219.5|4207.5|1
1615797780000|2021-03-15 08:43:00|4220.1|4208.1|4219.9|4207.9|4220.6|4208.6|4219.9|4207.9|4
1615797790000|2021-03-15 08:43:10|4220.2|4208.2|4219.9|4207.9|4220.2|4208.2|4219.9|4207.9|3
1615795610000|2021-03-15 08:06:50|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1615797800000|2021-03-15 08:43:20|4220.6|4208.6|4220.9|4208.9|4220.9|4208.9|4220.6|4208.6|2
1615797830000|2021-03-15 08:43:50|4221.9|4209.9|4223.8|4211.8|4223.8|4211.8|4221.9|4209.9|6
1615797840000|2021-03-15 08:44:00|4224.5|4212.5|4227.1|4215.1|4231.1|4217|4224.5|4212.5|2
1615795620000|2021-03-15 08:07:00|4180.4|4168.4|4184.3|4172.3|4184.3|4172.3|4180.4|4168.4|18
1615797850000|2021-03-15 08:44:10|4226.8|4214.8|4228.3|4216.3|4230.8|4216.6|4226.8|4214.8|0
1615795630000|2021-03-15 08:07:10|4183.8|4171.8|4182.1|4170.1|4183.8|4171.8|4182.1|4170.1|0
1615797860000|2021-03-15 08:44:20|4230.4|4214.4|4230.8|4218.8|4231.8|4218.8|4228.3|4214.4|0
1615795640000|2021-03-15 08:07:20|4182.4|4170.4|4181.9|4169.9|4182.4|4170.4|4181.9|4169.9|0
1615797870000|2021-03-15 08:44:30|4232.9|4220.9|4233.9|4221.9|4233.9|4221.9|4232.9|4220.9|7
1615797880000|2021-03-15 08:44:40|4234.4|4222.4|4232.5|4220.5|4234.4|4222.4|4232.5|4220.5|9
1615797890000|2021-03-15 08:44:50|4233.2|4221.2|4239.1|4219.1|4239.1|4224.2|4233.2|4219.1|1
1615795650000|2021-03-15 08:07:30|4182.1|4170.1|4183.8|4171.8|4183.8|4171.8|4182.1|4170.1|0
1615797900000|2021-03-15 08:45:00|4236.8|4220.8|4232.6|4220.6|4236.8|4220.8|4230.3|4217.2|2
1615795660000|2021-03-15 08:07:40|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615797910000|2021-03-15 08:45:10|4232.7|4220.7|4231.7|4219.7|4234.4|4221.1|4231.7|4218.4|1
1615795670000|2021-03-15 08:07:50|4184.1|4172.1|4182.4|4170.4|4184.1|4172.1|4182.4|4170.4|0
1615797920000|2021-03-15 08:45:20|4230.9|4218.9|4233.4|4217.4|4233.4|4219.7|4230.9|4217.4|4
1615795680000|2021-03-15 08:08:00|4182.7|4170.7|4183.8|4171.8|4183.8|4171.8|4182.7|4170.7|0
1615797930000|2021-03-15 08:45:30|4233.2|4217.2|4229.7|4217.7|4233.2|4219.4|4229.7|4216.9|0
1615795690000|2021-03-15 08:08:10|4183.9|4171.9|4184.3|4172.3|4184.3|4172.3|4183.9|4171.9|0
1615797940000|2021-03-15 08:45:40|4230.4|4218.4|4229.5|4217.5|4230.5|4218.5|4229.5|4217.5|4
1615797950000|2021-03-15 08:45:50|4229.4|4217.4|4227.2|4215.2|4229.4|4217.4|4227.2|4215.2|1
1615795700000|2021-03-15 08:08:20|4184.1|4172.1|4184.8|4172.8|4184.8|4172.8|4183.8|4171.8|3
1615797960000|2021-03-15 08:46:00|4227.4|4215.4|4228.8|4216.8|4228.8|4216.8|4226.5|4214.5|1
1615797970000|2021-03-15 08:46:10|4228.3|4216.3|4228.6|4216.6|4229.3|4217.3|4228.3|4216.3|0
1615797980000|2021-03-15 08:46:20|4228.8|4216.8|4225.3|4213.3|4228.9|4216.9|4225.1|4213.1|0
1615797990000|2021-03-15 08:46:30|4228.4|4212.4|4224.8|4208.8|4228.8|4215.8|4223.3|4208.8|8
1615795710000|2021-03-15 08:08:30|4184.9|4172.9|4185.3|4173.3|4185.3|4173.3|4184.9|4172.9|0
1615798000000|2021-03-15 08:46:40|4222.9|4210.9|4223.4|4211.4|4223.9|4211.9|4222.9|4210.9|0
1615795720000|2021-03-15 08:08:40|4184.8|4172.8|4184.4|4172.4|4184.8|4172.8|4184.4|4172.4|1
1615798010000|2021-03-15 08:46:50|4223.6|4211.6|4225.6|4213.6|4225.6|4213.6|4223.6|4211.6|0
1615795730000|2021-03-15 08:08:50|4183.9|4171.9|4183.4|4171.4|4184.4|4172.4|4183.4|4171.4|0
1615798020000|2021-03-15 08:47:00|4225.1|4213.1|4224.9|4212.9|4225.6|4213.6|4224.4|4212.4|0
1615798030000|2021-03-15 08:47:10|4224.6|4212.6|4224.1|4212.1|4224.6|4212.6|4224.1|4212.1|2
1615798040000|2021-03-15 08:47:20|4223.9|4211.9|4222.9|4210.9|4223.9|4211.9|4221.9|4209.9|0
1615798050000|2021-03-15 08:47:30|4223.1|4211.1|4222.3|4210.3|4223.6|4211.6|4222.3|4210.3|0
1615798060000|2021-03-15 08:47:40|4222.4|4210.4|4221.8|4209.8|4222.4|4210.4|4221.6|4209.6|0
1615798070000|2021-03-15 08:47:50|4222.3|4210.3|4221.8|4209.8|4222.3|4210.3|4221.8|4209.8|0
1615798080000|2021-03-15 08:48:00|4221.1|4209.1|4223.8|4211.8|4223.9|4211.9|4220.3|4208.3|0
1615795740000|2021-03-15 08:09:00|4182.9|4170.9|4183.4|4171.4|4183.4|4171.4|4182.9|4170.9|0
1615798100000|2021-03-15 08:48:20|4223.9|4211.9|4224.6|4212.6|4224.6|4212.6|4223.9|4211.9|4
1615795750000|2021-03-15 08:09:10|4183.3|4171.3|4182.9|4170.9|4183.3|4171.3|4182.9|4170.9|0
1615798110000|2021-03-15 08:48:30|4224.1|4212.1|4224.5|4212.5|4224.6|4212.6|4224.1|4212.1|1
1615795760000|2021-03-15 08:09:20|4183.4|4171.4|4182.9|4170.9|4183.4|4171.4|4182.9|4170.9|0
1615798120000|2021-03-15 08:48:40|4224.6|4212.6|4226.3|4214.3|4226.3|4214.3|4224.6|4212.6|0
1615795770000|2021-03-15 08:09:30|4182.4|4170.4|4183.9|4171.9|4184.4|4172.4|4182.4|4170.4|0
1615798140000|2021-03-15 08:49:00|4226.1|4214.1|4225.8|4213.8|4226.1|4214.1|4225.8|4213.8|0
1615795780000|2021-03-15 08:09:40|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|4184.4|4172.4|0
1615798150000|2021-03-15 08:49:10|4226.1|4214.1|4226.1|4214.1|4226.6|4214.6|4226.1|4214.1|0
1615798160000|2021-03-15 08:49:20|4225.6|4213.6|4226.8|4214.8|4226.8|4214.8|4225.4|4213.4|0
1615795790000|2021-03-15 08:09:50|4184.3|4172.3|4184.8|4172.8|4184.8|4172.8|4183.9|4171.9|0
1615798170000|2021-03-15 08:49:30|4226.6|4214.6|4228.3|4216.3|4228.3|4216.3|4226.6|4214.6|0
1615798180000|2021-03-15 08:49:40|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|0
1615795800000|2021-03-15 08:10:00|4183.9|4171.9|4185.3|4173.3|4185.3|4173.3|4183.9|4171.9|0
1615798190000|2021-03-15 08:49:50|4228.8|4216.8|4229.1|4217.1|4229.6|4217.6|4228.8|4216.8|0
1615795810000|2021-03-15 08:10:10|4185.5|4173.5|4187.3|4175.3|4187.3|4175.3|4185.5|4173.5|12
1615798200000|2021-03-15 08:50:00|4229.3|4217.3|4230.6|4218.6|4230.6|4218.6|4229.3|4217.3|0
1615795820000|2021-03-15 08:10:20|4187|4175|4187.8|4175.8|4188|4176|4187|4175|0
1615798210000|2021-03-15 08:50:10|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|0
1615795830000|2021-03-15 08:10:30|4188|4176|4189.3|4177.3|4189.3|4177.3|4187.8|4175.8|2
1615798220000|2021-03-15 08:50:20|4230.3|4218.3|4230.6|4218.6|4230.6|4218.6|4230.3|4218.3|0
1615795840000|2021-03-15 08:10:40|4189.8|4177.8|4190.3|4178.3|4190.3|4178.3|4189.8|4177.8|5
1615798260000|2021-03-15 08:51:00|4231|4219|4231|4219|4231|4219|4231|4219|0
1615795850000|2021-03-15 08:10:50|4190.5|4178.5|4197.8|4185.8|4197.8|4185.8|4190.5|4178.5|25
1615798270000|2021-03-15 08:51:10|4230.8|4218.8|4229.8|4217.8|4230.8|4218.8|4229.8|4217.8|0
1615798280000|2021-03-15 08:51:20|4229.3|4217.3|4228.3|4216.3|4229.8|4217.8|4228.1|4216.1|0
1615798290000|2021-03-15 08:51:30|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|0
1615798300000|2021-03-15 08:51:40|4227.9|4215.9|4227.6|4215.6|4228.1|4216.1|4227.6|4215.6|0
1615798310000|2021-03-15 08:51:50|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|0
1615798320000|2021-03-15 08:52:00|4228.4|4216.4|4228.6|4216.6|4228.6|4216.6|4228.4|4216.4|0
1615798350000|2021-03-15 08:52:30|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1615795860000|2021-03-15 08:11:00|4197.5|4185.5|4194.3|4182.3|4197.5|4185.5|4194.1|4182.1|0
1615798360000|2021-03-15 08:52:40|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|0
1615798370000|2021-03-15 08:52:50|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|0
1615795870000|2021-03-15 08:11:10|4194|4182|4191|4179|4194|4182|4191|4179|0
1615798380000|2021-03-15 08:53:00|4228.3|4216.3|4228.3|4216.3|4228.3|4216.3|4228.3|4216.3|0
1615795880000|2021-03-15 08:11:20|4190.8|4178.8|4191.9|4179.9|4193.3|4181.3|4190.8|4178.8|1
1615798400000|2021-03-15 08:53:20|4228.4|4216.4|4228.8|4216.8|4228.8|4216.8|4228.4|4216.4|0
1615795890000|2021-03-15 08:11:30|4191.8|4179.8|4194.1|4182.1|4194.4|4182.4|4191.8|4179.8|0
1615798420000|2021-03-15 08:53:40|||||||||4
1615795900000|2021-03-15 08:11:40|4194.6|4182.6|4195.9|4183.9|4195.9|4183.9|4194.3|4182.3|0
1615798430000|2021-03-15 08:53:50|4229.3|4217.3|4229.3|4217.3|4229.6|4217.6|4229.3|4217.3|2
1615795910000|2021-03-15 08:11:50|4196.4|4184.4|4197.8|4185.8|4197.9|4185.9|4196.4|4184.4|0
1615798440000|2021-03-15 08:54:00|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1615795920000|2021-03-15 08:12:00|4197.1|4185.1|4194.8|4182.8|4197.1|4185.1|4194.6|4182.6|0
1615798460000|2021-03-15 08:54:20|||||||||4
1615795930000|2021-03-15 08:12:10|4194.1|4182.1|4193.6|4181.6|4194.6|4182.6|4193.6|4181.6|0
1615798470000|2021-03-15 08:54:30|4228.4|4216.4|4228.9|4216.9|4228.9|4216.9|4228.4|4216.4|0
1615795940000|2021-03-15 08:12:20|4193.3|4181.3|4192.8|4180.8|4193.3|4181.3|4192.4|4180.4|0
1615798480000|2021-03-15 08:54:40|4229.1|4217.1|4228.4|4216.4|4229.9|4217.9|4228.4|4216.4|2
1615795950000|2021-03-15 08:12:30|4192.4|4180.4|4193.4|4181.4|4193.4|4181.4|4192.4|4180.4|0
1615798490000|2021-03-15 08:54:50|4229.9|4217.9|4227.9|4215.9|4229.9|4217.9|4227.9|4215.9|7
1615795960000|2021-03-15 08:12:40|4193.3|4181.3|4194.3|4182.3|4194.3|4182.3|4193.3|4181.3|0
1615798500000|2021-03-15 08:55:00|4228.4|4216.4|4228.4|4212.4|4228.8|4216.4|4228.3|4212.4|1
1615795970000|2021-03-15 08:12:50|4195.1|4183.1|4196.1|4184.1|4196.1|4184.1|4195.1|4183.1|1
1615798510000|2021-03-15 08:55:10|4228.8|4212.8|4225.3|4213.3|4228.8|4213.6|4225.1|4211.4|0
1615795980000|2021-03-15 08:13:00|4196.4|4184.4|4199.1|4187.1|4199.1|4187.1|4196.4|4184.4|0
1615798520000|2021-03-15 08:55:20|4224.9|4212.9|4224.6|4212.6|4224.9|4212.9|4224.1|4212.1|1
1615795990000|2021-03-15 08:13:10|4200.1|4188.1|4204.3|4192.3|4208.3|4196.3|4200.1|4188.1|0
1615798530000|2021-03-15 08:55:30|4224.4|4212.4|4225.4|4213.4|4225.4|4213.4|4223.6|4211.6|1
1615796000000|2021-03-15 08:13:20|4204.6|4192.6|4202.1|4190.1|4205.1|4193.1|4201.6|4189.6|0
1615798540000|2021-03-15 08:55:40|4223.6|4211.6|4225.1|4213.1|4225.4|4213.4|4223.6|4211.6|0
1615798550000|2021-03-15 08:55:50|4224.9|4212.9|4224.9|4212.9|4224.9|4212.9|4224.9|4212.9|7
1615798560000|2021-03-15 08:56:00|4224.8|4212.8|4224.1|4212.1|4225.1|4213.1|4224.1|4212.1|2
1615798570000|2021-03-15 08:56:10|4223.1|4211.1|4224.1|4212.1|4224.1|4212.1|4223.1|4211.1|0
1615796010000|2021-03-15 08:13:30|4202.3|4190.3|4204.4|4192.4|4204.4|4192.4|4202|4190|4
1615798580000|2021-03-15 08:56:20|4224|4212|4223.5|4211.5|4224|4212|4223.1|4211.1|0
1615796020000|2021-03-15 08:13:40|4204.3|4192.3|4204.8|4192.8|4205.1|4193.1|4204.3|4192.3|3
1615798590000|2021-03-15 08:56:30|4223|4211|4222.5|4210.5|4223|4211|4222.5|4210.5|1
1615798600000|2021-03-15 08:56:40|4222.6|4210.6|4222.3|4210.3|4222.6|4210.6|4222.3|4210.3|1
1615796030000|2021-03-15 08:13:50|4203.6|4191.6|4204.3|4192.3|4204.3|4192.3|4203.6|4191.6|0
1615798610000|2021-03-15 08:56:50|4221.3|4209.3|4222.1|4210.1|4223.1|4211.1|4220.8|4208.8|1
1615798620000|2021-03-15 08:57:00|4222.6|4210.6|4221.1|4209.1|4223.1|4211.1|4221.1|4209.1|0
1615798630000|2021-03-15 08:57:10|4220.8|4208.8|4219.5|4207.5|4220.8|4208.8|4219.5|4207.5|10
1615798640000|2021-03-15 08:57:20|4219.1|4207.1|4217|4205|4219.1|4207.1|4217|4205|0
1615798650000|2021-03-15 08:57:30|4216.8|4204.8|4216.7|4204.7|4219.5|4205.2|4215.3|4202.8|8
1615798660000|2021-03-15 08:57:40|4216.2|4204.2|4214.1|4202.1|4216.2|4204.2|4213.6|4201.6|6
1615798670000|2021-03-15 08:57:50|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|0
1615798680000|2021-03-15 08:58:00|4213.8|4201.8|4213.6|4201.6|4214.3|4202.3|4213.6|4201.6|2
1615798690000|2021-03-15 08:58:10|4213.9|4201.9|4214.6|4202.6|4214.6|4202.6|4213.9|4201.9|1
1615798700000|2021-03-15 08:58:20|4214.8|4202.8|4215.3|4203.3|4215.6|4203.6|4214.8|4202.8|0
1615798710000|2021-03-15 08:58:30|4213.4|4201.4|4213|4201|4216.1|4201.6|4213|4200.1|7
1615798720000|2021-03-15 08:58:40|4211.7|4199.7|4208.8|4196.8|4211.7|4199.7|4208.8|4196.8|0
1615798730000|2021-03-15 08:58:50|4207.8|4195.8|4207.3|4195.3|4207.8|4195.8|4207.3|4195.3|0
1615798740000|2021-03-15 08:59:00|4207|4195|4206.2|4194.2|4207|4195|4206.2|4194.2|0
1615796040000|2021-03-15 08:14:00|4204.6|4192.6|4204.1|4192.1|4205.1|4193.1|4203.6|4191.6|2
1615798750000|2021-03-15 08:59:10|4205.8|4193.8|4202.3|4190.3|4206.8|4194.8|4202.3|4189.8|0
1615798760000|2021-03-15 08:59:20|4202.5|4190.5|4202.1|4190.1|4202.5|4190.5|4202.1|4190.1|0
1615798770000|2021-03-15 08:59:30|4201.8|4189.8|4202.1|4190.1|4202.1|4190.1|4201.4|4189.4|0
1615796050000|2021-03-15 08:14:10|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|4203.6|4191.6|0
1615798780000|2021-03-15 08:59:40|4202.5|4190.5|4201.6|4189.6|4202.5|4190.5|4201.6|4189.6|0
1615798790000|2021-03-15 08:59:50|4201.1|4189.1|4200.8|4188.8|4201.1|4189.1|4200.8|4188.8|0
1615796060000|2021-03-15 08:14:20|4203.9|4191.9|4206.1|4194.1|4206.1|4194.1|4202.9|4190.9|2
1615798800000|2021-03-15 09:00:00|4200.9|4188.9|4201.1|4189.1|4202|4190|4200.9|4188.9|0
1615796070000|2021-03-15 08:14:30|4206.4|4194.4|4204.6|4192.6|4206.4|4194.4|4204.3|4192.3|0
1615798810000|2021-03-15 09:00:10|4201.3|4189.3|4200.3|4188.3|4201.6|4189.6|4200.3|4188.3|0
1615796080000|2021-03-15 08:14:40|4204.1|4192.1|4203.4|4191.4|4204.1|4192.1|4203.4|4191.4|0
1615798830000|2021-03-15 09:00:30|4199.9|4187.9|4199.3|4187.3|4199.9|4187.9|4199|4187|2
1615796090000|2021-03-15 08:14:50|4204.3|4192.3|4204.1|4192.1|4204.3|4192.3|4204.1|4192.1|4
1615798840000|2021-03-15 09:00:40|4200.1|4188.1|4200.1|4188.1|4200.1|4188.1|4199.8|4187.8|1
1615798850000|2021-03-15 09:00:50|4199.3|4187.3|4199.3|4187.3|4199.3|4187.3|4199.3|4187.3|0
1615798860000|2021-03-15 09:01:00|4198.9|4186.9|4198.9|4186.9|4199.3|4187.3|4198.9|4186.9|0
1615796100000|2021-03-15 08:15:00|4204.3|4192.3|4204.9|4192.9|4204.9|4192.9|4204.1|4192.1|2
1615798870000|2021-03-15 09:01:10|4198|4186|4196.8|4184.8|4198|4186|4196.8|4184.8|3
1615796110000|2021-03-15 08:15:10|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4202.8|4190.8|3
1615798880000|2021-03-15 09:01:20|4196.5|4184.5|4196|4184|4196.5|4184.5|4196|4184|0
1615796120000|2021-03-15 08:15:20|4204.1|4192.1|4203.8|4191.8|4204.6|4192.6|4203.8|4191.8|0
1615798890000|2021-03-15 09:01:30|4195.8|4183.8|4194.8|4182.8|4195.8|4183.8|4194.8|4182.8|0
1615796130000|2021-03-15 08:15:30|4203.1|4191.1|4203.9|4191.9|4203.9|4191.9|4203.1|4191.1|5
1615798900000|2021-03-15 09:01:40|||||||||30
1615796140000|2021-03-15 08:15:40|4204.1|4192.1|4204.3|4192.3|4204.9|4192.9|4203.9|4191.9|6
1615798910000|2021-03-15 09:01:50|4194.6|4182.6|4194.6|4182.6|4195.3|4183.3|4194.6|4182.6|0
1615798920000|2021-03-15 09:02:00|4195|4183|4195|4183|4195.1|4183.1|4195|4183|0
1615796150000|2021-03-15 08:15:50|4203.9|4191.9|4205.1|4193.1|4205.1|4193.1|4203.9|4191.9|0
1615798930000|2021-03-15 09:02:10|4195.1|4183.1|4195.5|4183.5|4195.5|4183.5|4195.1|4183.1|7
1615798940000|2021-03-15 09:02:20|4195|4183|4198|4186|4198|4186|4195|4183|1
1615796160000|2021-03-15 08:16:00|4205.4|4193.4|4204.1|4192.1|4205.9|4193.9|4204.1|4192.1|0
1615798950000|2021-03-15 09:02:30|4197.5|4185.5|4197|4185|4197.5|4185.5|4197|4185|0
1615798960000|2021-03-15 09:02:40|4196.8|4184.8|4197.8|4185.8|4197.8|4185.8|4196.5|4184.5|0
1615796170000|2021-03-15 08:16:10|4204.4|4192.4|4204.4|4192.4|4204.8|4192.8|4204.4|4192.4|0
1615798970000|2021-03-15 09:02:50|4198|4186|4198.3|4186.3|4198.3|4186.3|4198|4186|0
1615796190000|2021-03-15 08:16:30|4204.1|4192.1|4204.8|4192.8|4204.8|4192.8|4204.1|4192.1|2
1615798980000|2021-03-15 09:03:00|4198.5|4186.5|4198|4186|4198.5|4186.5|4198|4186|0
1615796200000|2021-03-15 08:16:40|4204.4|4192.4|4204.6|4192.6|4204.6|4192.6|4204.3|4192.3|1
1615798990000|2021-03-15 09:03:10|4198.3|4186.3|4199|4187|4199|4187|4198.3|4186.3|0
1615796210000|2021-03-15 08:16:50|4204.8|4192.8|4204.1|4192.1|4204.8|4192.8|4203.8|4191.8|4
1615799000000|2021-03-15 09:03:20|4198.2|4186.2|4195|4183|4198.2|4186.2|4195|4183|0
1615796230000|2021-03-15 08:17:10|4204.3|4192.3|4205.8|4193.8|4205.8|4193.8|4204.3|4192.3|0
1615799010000|2021-03-15 09:03:30|4192.5|4180.5|4192.3|4180.3|4192.5|4180.5|4192.3|4180.3|0
1615796240000|2021-03-15 08:17:20|4205.3|4193.3|4205.8|4193.8|4205.8|4193.8|4205.3|4193.3|0
1615799020000|2021-03-15 09:03:40|||||||||1
1615796250000|2021-03-15 08:17:30|4205.9|4193.9|4206.8|4194.8|4206.8|4194.8|4205.9|4193.9|4
1615799040000|2021-03-15 09:04:00|4191.6|4179.6|4191.1|4179.1|4191.6|4179.6|4191.1|4179.1|0
1615799050000|2021-03-15 09:04:10|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|0
1615796260000|2021-03-15 08:17:40|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|4206.9|4194.9|6
1615799060000|2021-03-15 09:04:20|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|0
1615799090000|2021-03-15 09:04:50|4189.5|4177.5|4190.8|4178.8|4191.5|4179.5|4189.5|4177.5|1
1615799100000|2021-03-15 09:05:00|4191|4179|4190.3|4178.3|4191|4179|4190.3|4178.3|0
1615799110000|2021-03-15 09:05:10|4190|4178|4190.8|4178.8|4191|4179|4190|4178|0
1615799120000|2021-03-15 09:05:20|4189.6|4177.6|4189.6|4177.6|4189.6|4177.6|4189.6|4177.6|1
1615796270000|2021-03-15 08:17:50|4206.4|4194.4|4206.2|4194.2|4206.9|4194.9|4205.9|4193.9|1
1615799130000|2021-03-15 09:05:30|4189.2|4177.2|4189.7|4177.7|4189.7|4177.7|4189.2|4177.2|2
1615796280000|2021-03-15 08:18:00|4206.1|4194.1|4205.1|4193.1|4206.1|4194.1|4205.1|4193.1|4
1615799150000|2021-03-15 09:05:50|4190.1|4178.1|4187.3|4175.3|4190.1|4178.1|4187.3|4175.3|4
1615796290000|2021-03-15 08:18:10|4204.4|4192.4|4204.1|4192.1|4205.1|4193.1|4204.1|4192.1|0
1615799160000|2021-03-15 09:06:00|4186.5|4174.5|4185.9|4173.9|4186.7|4174.7|4185.7|4173.7|4
1615796300000|2021-03-15 08:18:20|4204.9|4192.9|4207.8|4195.8|4207.8|4195.8|4204.9|4192.9|0
1615799170000|2021-03-15 09:06:10|4186|4174|4186|4174|4186.5|4174.5|4185.9|4173.9|7
1615799190000|2021-03-15 09:06:30|4186.2|4174.2|4186.9|4174.9|4187.4|4175.4|4186.2|4174.2|0
1615796310000|2021-03-15 08:18:30|4207.3|4195.3|4207.8|4195.8|4208|4196|4206.8|4194.8|3
1615799200000|2021-03-15 09:06:40|4187|4175|4186.1|4174.1|4187|4175|4186.1|4174.1|0
1615796320000|2021-03-15 08:18:40|4208.3|4196.3|4207.6|4195.6|4208.3|4196.3|4207.6|4195.6|0
1615799210000|2021-03-15 09:06:50|4185.9|4173.9|4185.4|4173.4|4185.9|4173.9|4185.4|4173.4|0
1615796330000|2021-03-15 08:18:50|4207.3|4195.3|4206|4194|4207.3|4195.3|4206|4194|0
1615799220000|2021-03-15 09:07:00|4185.2|4173.2|4184.2|4172.2|4185.2|4173.2|4184.2|4172.2|0
1615799230000|2021-03-15 09:07:10|4185.2|4173.2|4185.9|4173.9|4185.9|4173.9|4185.2|4173.2|0
1615796340000|2021-03-15 08:19:00|4206.1|4194.1|4206.3|4194.3|4206.6|4194.6|4206.1|4194.1|1
1615799240000|2021-03-15 09:07:20|4186|4174|4186.5|4174.5|4186.5|4174.5|4186|4174|0
1615796350000|2021-03-15 08:19:10|4206.6|4194.6|4207|4195|4207|4195|4206.6|4194.6|0
1615799250000|2021-03-15 09:07:30|4186.9|4174.9|4186.9|4174.9|4187|4175|4186.9|4174.9|0
1615796360000|2021-03-15 08:19:20|4206.5|4194.5|4205.8|4193.8|4206.5|4194.5|4205.8|4193.8|0
1615799260000|2021-03-15 09:07:40|4186.4|4174.4|4187.4|4175.4|4187.4|4175.4|4186.4|4174.4|0
1615796370000|2021-03-15 08:19:30|4206.1|4194.1|4206.1|4194.1|4206.6|4194.6|4206.1|4194.1|0
1615799280000|2021-03-15 09:08:00|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|0
1615796380000|2021-03-15 08:19:40|4206.3|4194.3|4206.1|4194.1|4206.6|4194.6|4205.8|4193.8|0
1615799290000|2021-03-15 09:08:10|4187.7|4175.7|4187.2|4175.2|4187.7|4175.7|4187.2|4175.2|0
1615799300000|2021-03-15 09:08:20|4187.4|4175.4|4187.2|4175.2|4187.4|4175.4|4187.1|4175.1|0
1615796390000|2021-03-15 08:19:50|4206.3|4194.3|4205.8|4193.8|4206.6|4194.6|4205.8|4193.8|0
1615799310000|2021-03-15 09:08:30|4187.4|4175.4|4188.1|4176.1|4188.1|4176.1|4187.4|4175.4|0
1615799320000|2021-03-15 09:08:40|4188.2|4176.2|4192.3|4180.3|4192.3|4180.3|4188.2|4176.2|1
1615799330000|2021-03-15 09:08:50|4192.5|4180.5|4191|4179|4193.2|4181.2|4191|4179|1
1615799350000|2021-03-15 09:09:10|4192|4180|4193.3|4181.3|4193.3|4181.3|4192|4180|3
1615796400000|2021-03-15 08:20:00|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4202.8|4190.8|2
1615799360000|2021-03-15 09:09:20|4194|4182|4193.3|4181.3|4194|4182|4193.3|4181.3|0
1615799370000|2021-03-15 09:09:30|4193|4181|4193.7|4181.7|4193.7|4181.7|4193|4181|0
1615799380000|2021-03-15 09:09:40|4193.3|4181.3|4193|4181|4194.2|4182.2|4193|4181|0
1615799390000|2021-03-15 09:09:50|4192.1|4180.1|4189.9|4177.9|4192.1|4180.1|4189.9|4177.9|0
1615796410000|2021-03-15 08:20:10|4204.9|4192.9|4203.6|4191.6|4205.6|4193.6|4203.6|4191.6|2
1615799410000|2021-03-15 09:10:10|4190.1|4178.1|4192|4180|4192|4180|4190.1|4178.1|0
1615796420000|2021-03-15 08:20:20|4203.8|4191.8|4203.1|4191.1|4203.8|4191.8|4203.1|4191.1|0
1615799420000|2021-03-15 09:10:20|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1615796430000|2021-03-15 08:20:30|4202.8|4190.8|4202.8|4190.8|4203.1|4191.1|4202.8|4190.8|0
1615799430000|2021-03-15 09:10:30|4192.5|4180.5|4192.6|4180.6|4192.6|4180.6|4192.5|4180.5|1
1615796440000|2021-03-15 08:20:40|4202.6|4190.6|4203.6|4191.6|4203.6|4191.6|4202.6|4190.6|0
1615799440000|2021-03-15 09:10:40|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|0
1615796450000|2021-03-15 08:20:50|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|0
1615799450000|2021-03-15 09:10:50|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1615796460000|2021-03-15 08:21:00|4203.9|4191.9|4204.6|4192.6|4204.6|4192.6|4203.9|4191.9|4
1615799460000|2021-03-15 09:11:00|4191.8|4179.8|4191.3|4179.3|4191.8|4179.8|4191.3|4179.3|0
1615796470000|2021-03-15 08:21:10|4203.3|4191.3|4203.3|4191.3|4203.4|4191.4|4203.3|4191.3|0
1615799470000|2021-03-15 09:11:10|4189.9|4177.9|4188.9|4176.9|4189.9|4177.9|4188.9|4176.9|2
1615799480000|2021-03-15 09:11:20|4188.1|4176.1|4190.8|4178.8|4191.3|4179.3|4188.1|4176.1|0
1615799500000|2021-03-15 09:11:40|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|0
1615796480000|2021-03-15 08:21:20|4203.1|4191.1|4202.8|4190.8|4203.1|4191.1|4202.8|4190.8|0
1615799520000|2021-03-15 09:12:00|4190.9|4178.9|4190.9|4178.9|4191.1|4179.1|4190.9|4178.9|1
1615796490000|2021-03-15 08:21:30|4203.1|4191.1|4203.1|4191.1|4203.1|4191.1|4203.1|4191.1|0
1615799530000|2021-03-15 09:12:10|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|0
1615796500000|2021-03-15 08:21:40|4202.8|4190.8|4202.3|4190.3|4202.8|4190.8|4202.3|4190.3|0
1615799550000|2021-03-15 09:12:30|4190.9|4178.9|4191.9|4179.9|4191.9|4179.9|4190.9|4178.9|0
1615796510000|2021-03-15 08:21:50|4202.4|4190.4|4202.8|4190.8|4202.8|4190.8|4202.4|4190.4|0
1615799560000|2021-03-15 09:12:40|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1615796530000|2021-03-15 08:22:10|4202.6|4190.6|4202.8|4190.8|4202.8|4190.8|4202.3|4190.3|0
1615799570000|2021-03-15 09:12:50|4192.4|4180.4|4192.8|4180.8|4192.8|4180.8|4192.4|4180.4|0
1615796540000|2021-03-15 08:22:20|4202.6|4190.6|4201.9|4189.9|4202.6|4190.6|4201.9|4189.9|0
1615799580000|2021-03-15 09:13:00|4193.1|4181.1|4194.3|4182.3|4194.3|4182.3|4193.1|4181.1|5
1615799590000|2021-03-15 09:13:10|4194.6|4182.6|4194.5|4182.5|4195.1|4183.1|4194.5|4182.5|0
1615799620000|2021-03-15 09:13:40|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|0
1615799640000|2021-03-15 09:14:00|4193.1|4181.1|4193.1|4181.1|4193.1|4181.1|4193.1|4181.1|0
1615796550000|2021-03-15 08:22:30|4201.6|4189.6|4202.1|4190.1|4202.1|4190.1|4200.9|4188.9|0
1615799650000|2021-03-15 09:14:10|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|0
1615796560000|2021-03-15 08:22:40|4201.9|4189.9|4202.4|4190.4|4202.4|4190.4|4201.9|4189.9|0
1615799660000|2021-03-15 09:14:20|||||||||5
1615796570000|2021-03-15 08:22:50|4202.9|4190.9|4202.8|4190.8|4202.9|4190.9|4202.8|4190.8|0
1615799670000|2021-03-15 09:14:30|4194.4|4182.4|4196|4184|4196|4184|4194.4|4182.4|7
1615799680000|2021-03-15 09:14:40|4195.6|4183.6|4195.3|4183.3|4195.6|4183.6|4195.3|4183.3|0
1615796580000|2021-03-15 08:23:00|4202.4|4190.4|4202.8|4190.8|4202.8|4190.8|4202.4|4190.4|0
1615799690000|2021-03-15 09:14:50|4195.6|4183.6|4196.1|4184.1|4196.6|4184.6|4195.6|4183.6|1
1615796590000|2021-03-15 08:23:10|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|4202.8|4190.8|0
1615799700000|2021-03-15 09:15:00|4195.6|4183.6|4195.8|4183.8|4195.8|4183.8|4195.6|4183.6|0
1615796600000|2021-03-15 08:23:20|4202.6|4190.6|4201.9|4189.9|4202.6|4190.6|4201.9|4189.9|0
1615799710000|2021-03-15 09:15:10|4196.3|4184.3|4196.6|4184.6|4196.6|4184.6|4196.3|4184.3|0
1615799720000|2021-03-15 09:15:20|4196.3|4184.3|4196.6|4184.6|4196.8|4184.8|4196.3|4184.3|0
1615796640000|2021-03-15 08:24:00|4201.8|4189.8|4201.3|4189.3|4201.8|4189.8|4201.3|4189.3|0
1615799730000|2021-03-15 09:15:30|4196.8|4184.8|4197.1|4185.1|4197.1|4185.1|4196.8|4184.8|0
1615796650000|2021-03-15 08:24:10|4200.9|4188.9|4201.8|4189.8|4201.8|4189.8|4200.9|4188.9|0
1615799740000|2021-03-15 09:15:40|4197.3|4185.3|4197.9|4185.9|4197.9|4185.9|4197.3|4185.3|0
1615796660000|2021-03-15 08:24:20|4201.6|4189.6|4202.1|4190.1|4202.3|4190.3|4201.3|4189.3|0
1615799750000|2021-03-15 09:15:50|4197.6|4185.6|4199.4|4187.4|4199.4|4187.4|4197.6|4185.6|0
1615796670000|2021-03-15 08:24:30|4202.4|4190.4|4202.3|4190.3|4202.4|4190.4|4202.3|4190.3|0
1615799760000|2021-03-15 09:16:00|4199.6|4187.6|4200.6|4188.6|4200.6|4188.6|4199.6|4187.6|0
1615796680000|2021-03-15 08:24:40|4202.1|4190.1|4202.4|4190.4|4202.4|4190.4|4201.9|4189.9|0
1615799770000|2021-03-15 09:16:10|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|0
1615799780000|2021-03-15 09:16:20|4198.1|4186.1|4197.2|4185.2|4198.1|4186.1|4197.2|4185.2|0
1615796690000|2021-03-15 08:24:50|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|4202.9|4190.9|0
1615799790000|2021-03-15 09:16:30|4197.1|4185.1|4193.6|4181.6|4197.1|4185.1|4193.6|4181.6|1
1615799800000|2021-03-15 09:16:40|4193.3|4181.3|4192.1|4180.1|4193.3|4181.3|4192.1|4180.1|0
1615796700000|2021-03-15 08:25:00|4203.6|4191.6|4204.3|4192.3|4204.3|4192.3|4203.6|4191.6|0
1615799820000|2021-03-15 09:17:00|4192.4|4180.4|4191.1|4179.1|4192.4|4180.4|4191.1|4179.1|1
1615799830000|2021-03-15 09:17:10|4190.8|4178.8|4191.1|4179.1|4191.1|4179.1|4190.6|4178.6|1
1615796710000|2021-03-15 08:25:10|4204.8|4192.8|4205.9|4193.9|4205.9|4193.9|4204.8|4192.8|0
1615799840000|2021-03-15 09:17:20|4190.9|4178.9|4190.6|4178.6|4190.9|4178.9|4190.6|4178.6|0
1615799850000|2021-03-15 09:17:30|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|0
1615796720000|2021-03-15 08:25:20|4206.3|4194.3|4206.8|4194.8|4207.3|4195.3|4205.9|4193.9|0
1615799860000|2021-03-15 09:17:40|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|0
1615796730000|2021-03-15 08:25:30|4207.8|4195.8|4210.6|4198.6|4210.6|4198.6|4207.8|4195.8|1
1615799890000|2021-03-15 09:18:10|||||||||1
1615796740000|2021-03-15 08:25:40|4211.6|4199.6|4211.6|4199.6|4212.1|4200.1|4211.6|4199.6|0
1615799900000|2021-03-15 09:18:20|4191.1|4179.1|4191.7|4179.7|4191.7|4179.7|4191.1|4179.1|0
1615799910000|2021-03-15 09:18:30|4192.1|4180.1|4196.6|4184.6|4196.7|4184.7|4192.1|4180.1|0
1615796750000|2021-03-15 08:25:50|4212|4200|4212.6|4200.6|4212.6|4200.6|4211.6|4199.6|4
1615799920000|2021-03-15 09:18:40|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|0
1615799930000|2021-03-15 09:18:50|4196.1|4184.1|4193.6|4181.6|4196.1|4184.1|4193.6|4181.6|0
1615799940000|2021-03-15 09:19:00|4193.2|4181.2|4192.6|4180.6|4193.2|4181.2|4192.6|4180.6|0
1615796760000|2021-03-15 08:26:00|4212.5|4200.5|4214.6|4202.6|4214.6|4202.6|4212.4|4200.4|0
1615799960000|2021-03-15 09:19:20|4193.7|4181.7|4193.6|4181.6|4193.7|4181.7|4193.6|4181.6|0
1615799980000|2021-03-15 09:19:40|4193.4|4181.4|4193.4|4181.4|4193.4|4181.4|4193.4|4181.4|0
1615796770000|2021-03-15 08:26:10|4214.9|4202.9|4215.1|4203.1|4215.1|4203.1|4214.9|4202.9|0
1615799990000|2021-03-15 09:19:50|4193.6|4181.6|4194.9|4182.9|4195.6|4183.6|4193.6|4181.6|0
1615796780000|2021-03-15 08:26:20|4215.4|4203.4|4215.3|4203.3|4215.4|4203.4|4215|4203|0
1615800030000|2021-03-15 09:20:30|4195.1|4183.1|4195.2|4183.2|4195.2|4183.2|4195.1|4183.1|2
1615796790000|2021-03-15 08:26:30|4215.6|4203.6|4215.6|4203.6|4216.9|4204.9|4215.4|4203.4|2
1615800090000|2021-03-15 09:21:30|4195.4|4183.4|4196.2|4184.2|4196.2|4184.2|4195.4|4183.4|0
1615800100000|2021-03-15 09:21:40|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|0
1615800120000|2021-03-15 09:22:00|4196.8|4184.8|4196.4|4184.4|4196.9|4184.9|4196.4|4184.4|0
1615796800000|2021-03-15 08:26:40|4216.4|4204.4|4217|4205|4217|4205|4216|4204|0
1615800140000|2021-03-15 09:22:20|4196.1|4184.1|4195.3|4183.3|4196.1|4184.1|4195.3|4183.3|0
1615800150000|2021-03-15 09:22:30|4195.1|4183.1|4194.3|4182.3|4195.1|4183.1|4194.3|4182.3|0
1615800170000|2021-03-15 09:22:50|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|0
1615800180000|2021-03-15 09:23:00|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|5
1615796810000|2021-03-15 08:26:50|4217.3|4205.3|4216.4|4204.4|4217.3|4205.3|4216.4|4204.4|8
1615800200000|2021-03-15 09:23:20|4193.6|4181.6|4193.3|4181.3|4193.6|4181.6|4193.3|4181.3|0
1615796820000|2021-03-15 08:27:00|4216|4204|4216.6|4204.6|4216.6|4204.6|4216|4204|0
1615800210000|2021-03-15 09:23:30|4193.4|4181.4|4194.1|4182.1|4194.1|4182.1|4193.4|4181.4|0
1615800240000|2021-03-15 09:24:00|4195.1|4183.1|4196.1|4184.1|4196.1|4184.1|4195.1|4183.1|0
1615800250000|2021-03-15 09:24:10|4196.3|4184.3|4196.8|4184.8|4196.8|4184.8|4196.3|4184.3|0
1615800260000|2021-03-15 09:24:20|4197.3|4185.3|4197.3|4185.3|4197.3|4185.3|4197.3|4185.3|0
1615796830000|2021-03-15 08:27:10|4217|4205|4217.1|4205.1|4218.3|4206.3|4216.5|4204.5|0
1615800270000|2021-03-15 09:24:30|4197.6|4185.6|4198.1|4186.1|4198.1|4186.1|4197.6|4185.6|0
1615800290000|2021-03-15 09:24:50|4197.8|4185.8|4198.6|4186.6|4198.6|4186.6|4197.8|4185.8|2
1615800300000|2021-03-15 09:25:00|4198.9|4186.9|4198.9|4186.9|4198.9|4186.9|4198.9|4186.9|0
1615800310000|2021-03-15 09:25:10|4198.6|4186.6|4197.6|4185.6|4198.6|4186.6|4197.6|4185.6|2
1615796840000|2021-03-15 08:27:20|4216.3|4204.3|4216|4204|4217|4205|4215.3|4203.3|1
1615800330000|2021-03-15 09:25:30|4197.8|4185.8|4195.8|4183.8|4197.8|4185.8|4195.8|4183.8|0
1615800340000|2021-03-15 09:25:40|4195.6|4183.6|4194.9|4182.9|4195.6|4183.6|4194.9|4182.9|0
1615796850000|2021-03-15 08:27:30|4215.6|4203.6|4217|4205|4217|4205|4215.6|4203.6|0
1615800380000|2021-03-15 09:26:20|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1615796860000|2021-03-15 08:27:40|4217.9|4205.9|4217.4|4205.4|4219.3|4207.3|4217.4|4205.4|3
1615800410000|2021-03-15 09:26:50|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615796870000|2021-03-15 08:27:50|4218.3|4206.3|4218.8|4206.8|4218.8|4206.8|4218.3|4206.3|0
1615800420000|2021-03-15 09:27:00|4194.9|4182.9|4194.9|4182.9|4194.9|4182.9|4194.4|4182.4|0
1615800430000|2021-03-15 09:27:10|4194.8|4182.8|4194.8|4182.8|4194.9|4182.9|4194.4|4182.4|0
1615800440000|2021-03-15 09:27:20|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615796880000|2021-03-15 08:28:00|4218.9|4206.9|4219.3|4207.3|4219.3|4207.3|4218.4|4206.4|2
1615800470000|2021-03-15 09:27:50|4195.3|4183.3|4196.8|4184.8|4196.8|4184.8|4195.3|4183.3|0
1615800480000|2021-03-15 09:28:00|||||||||2
1615796890000|2021-03-15 08:28:10|4218.8|4206.8|4217.6|4205.6|4218.8|4206.8|4217.6|4205.6|0
1615800490000|2021-03-15 09:28:10|4196.6|4184.6|4196.3|4184.3|4196.6|4184.6|4196.3|4184.3|0
1615800530000|2021-03-15 09:28:50|||||||||3
1615796900000|2021-03-15 08:28:20|4218.3|4206.3|4217.6|4205.6|4218.3|4206.3|4217.6|4205.6|1
1615800540000|2021-03-15 09:29:00|4196.1|4184.1|4195.1|4183.1|4196.1|4184.1|4195.1|4183.1|0
1615796910000|2021-03-15 08:28:30|4217|4205|4217.9|4205.9|4217.9|4205.9|4217|4205|1
1615800560000|2021-03-15 09:29:20|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1615796920000|2021-03-15 08:28:40|4217.8|4205.8|4216.9|4204.9|4217.8|4205.8|4216.9|4204.9|2
1615800570000|2021-03-15 09:29:30|4194.9|4182.9|4195.6|4183.6|4195.8|4183.8|4194.9|4182.9|4
1615800580000|2021-03-15 09:29:40|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|0
1615800590000|2021-03-15 09:29:50|4195.6|4183.6|4195.6|4183.6|4195.6|4183.6|4195.6|4183.6|2
1615796930000|2021-03-15 08:28:50|4216.8|4204.8|4213.9|4201.9|4216.8|4204.8|4213.9|4201.9|0
1615800600000|2021-03-15 09:30:00|4196.1|4184.1|4197.1|4185.1|4197.1|4185.1|4196.1|4184.1|0
1615796940000|2021-03-15 08:29:00|4213.6|4201.6|4213.4|4201.4|4213.6|4201.6|4212.4|4200.4|0
1615800610000|2021-03-15 09:30:10|4196.9|4184.9|4195.9|4183.9|4196.9|4184.9|4195.9|4183.9|0
1615800630000|2021-03-15 09:30:30|4195.8|4183.8|4194.9|4182.9|4195.8|4183.8|4194.9|4182.9|0
1615796950000|2021-03-15 08:29:10|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|2
1615800640000|2021-03-15 09:30:40|4195.4|4183.4|4195.9|4183.9|4196.4|4184.4|4195.4|4183.4|0
1615796960000|2021-03-15 08:29:20|4213.9|4201.9|4215.3|4203.3|4215.3|4203.3|4213.9|4201.9|10
1615800650000|2021-03-15 09:30:50|4193.6|4181.6|4193.1|4181.1|4193.6|4181.6|4193.1|4181.1|0
1615796970000|2021-03-15 08:29:30|4215.6|4203.6|4215.5|4203.5|4216.3|4204.3|4215.5|4203.5|3
1615800660000|2021-03-15 09:31:00|4192.9|4180.9|4188.1|4176.1|4192.9|4180.9|4187.6|4175.6|4
1615796980000|2021-03-15 08:29:40|4216.4|4204.4|4217.3|4205.3|4217.3|4205.3|4216.4|4204.4|8
1615800670000|2021-03-15 09:31:10|4187.9|4175.9|4188.1|4176.1|4188.1|4176.1|4187.2|4175.2|0
1615800680000|2021-03-15 09:31:20|4187.6|4175.6|4186.7|4174.7|4187.6|4175.6|4186.7|4174.7|0
1615796990000|2021-03-15 08:29:50|4218|4206|4222.4|4210.4|4222.4|4210.4|4218|4206|7
1615800690000|2021-03-15 09:31:30|4186.9|4174.9|4187.2|4175.2|4187.2|4175.2|4186.4|4174.4|4
1615800700000|2021-03-15 09:31:40|4186.7|4174.7|4187.6|4175.6|4187.6|4175.6|4186.7|4174.7|0
1615797000000|2021-03-15 08:30:00|4222.2|4210.2|4221.3|4209.3|4222.2|4210.2|4220.9|4208.9|3
1615800720000|2021-03-15 09:32:00|4188.1|4176.1|4187.6|4175.6|4188.1|4176.1|4187.6|4175.6|0
1615797010000|2021-03-15 08:30:10|4221|4209|4221|4209|4221|4209|4221|4209|0
1615800730000|2021-03-15 09:32:10|4187.1|4175.1|4187.4|4175.4|4187.4|4175.4|4187.1|4175.1|0
1615800740000|2021-03-15 09:32:20|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|0
1615797020000|2021-03-15 08:30:20|4218.7|4206.7|4219|4207|4219|4207|4218.3|4206.3|1
1615800750000|2021-03-15 09:32:30|4186.9|4174.9|4186.6|4174.6|4186.9|4174.9|4186.6|4174.6|0
1615797030000|2021-03-15 08:30:30|4219.7|4207.7|4218|4206|4219.7|4207.7|4218|4206|0
1615800760000|2021-03-15 09:32:40|4187.1|4175.1|4187.3|4175.3|4187.3|4175.3|4186.4|4174.4|4
1615797040000|2021-03-15 08:30:40|4218.2|4206.2|4218|4206|4218.2|4206.2|4218|4206|0
1615800770000|2021-03-15 09:32:50|4185.9|4173.9|4182.8|4170.8|4185.9|4173.9|4182.8|4170.8|0
1615800780000|2021-03-15 09:33:00|4183.1|4171.1|4182.3|4170.3|4183.1|4171.1|4182.3|4170.3|0
1615800790000|2021-03-15 09:33:10|4182.4|4170.4|4182.8|4170.8|4182.8|4170.8|4182.3|4170.3|0
1615797050000|2021-03-15 08:30:50|4218.2|4206.2|4218|4206|4218.5|4206.5|4218|4206|0
1615800800000|2021-03-15 09:33:20|4182.4|4170.4|4182.4|4170.4|4182.8|4170.8|4182.3|4170.3|0
1615800810000|2021-03-15 09:33:30|4182.8|4170.8|4180.8|4168.8|4183|4171|4180.8|4168.8|0
1615797060000|2021-03-15 08:31:00|4218.5|4206.5|4217.5|4205.5|4218.5|4206.5|4217.5|4205.5|5
1615800820000|2021-03-15 09:33:40|4181.8|4169.8|4181.8|4169.8|4181.8|4169.8|4181|4169|6
1615797080000|2021-03-15 08:31:20|4217.8|4205.8|4218|4206|4218|4206|4217.5|4205.5|0
1615800830000|2021-03-15 09:33:50|4181.6|4169.6|4181.3|4169.3|4181.6|4169.6|4181.3|4169.3|0
1615797090000|2021-03-15 08:31:30|4217.7|4205.7|4217.5|4205.5|4217.7|4205.7|4217.5|4205.5|0
1615800840000|2021-03-15 09:34:00|4181.1|4169.1|4178.9|4166.9|4181.1|4169.1|4178.9|4166.9|0
1615797100000|2021-03-15 08:31:40|4214.1|4202.1|4212.3|4200.3|4214.1|4202.1|4211.8|4199.8|1
1615800850000|2021-03-15 09:34:10|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|0
1615800860000|2021-03-15 09:34:20|4178.4|4166.4|4177.6|4165.6|4178.4|4166.4|4177.6|4165.6|0
1615797110000|2021-03-15 08:31:50|4212.2|4200.2|4213|4201|4213|4201|4212.2|4200.2|2
1615800870000|2021-03-15 09:34:30|4177.8|4165.8|4178.8|4166.8|4178.8|4166.8|4177.8|4165.8|0
1615797120000|2021-03-15 08:32:00|4213.2|4201.2|4214.5|4202.5|4214.5|4202.5|4213.2|4201.2|5
1615800880000|2021-03-15 09:34:40|4178.9|4166.9|4181.4|4169.4|4181.4|4169.4|4178.8|4166.8|0
1615800890000|2021-03-15 09:34:50|4181.8|4169.8|4181.4|4169.4|4181.8|4169.8|4180.8|4168.8|2
1615797130000|2021-03-15 08:32:10|4213.9|4201.9|4214.5|4202.5|4215|4203|4213.9|4201.9|6
1615800900000|2021-03-15 09:35:00|4181.3|4169.3|4180.8|4168.8|4181.3|4169.3|4180.4|4168.4|0
1615797140000|2021-03-15 08:32:20|4214.7|4202.7|4215.5|4203.5|4215.5|4203.5|4214|4202|0
1615800910000|2021-03-15 09:35:10|4180.4|4168.4|4179.3|4167.3|4180.8|4168.8|4179.3|4167.3|1
1615800920000|2021-03-15 09:35:20|4178.6|4166.6|4180.9|4168.9|4180.9|4168.9|4176.9|4164.9|0
1615797150000|2021-03-15 08:32:30|4215.7|4203.7|4215.2|4203.2|4216|4204|4215|4203|0
1615800930000|2021-03-15 09:35:30|4180.8|4168.8|4180.8|4168.8|4180.9|4168.9|4180.8|4168.8|0
1615800940000|2021-03-15 09:35:40|4180.9|4168.9|4178.9|4166.9|4180.9|4168.9|4178.9|4166.9|0
1615800950000|2021-03-15 09:35:50|4178.8|4166.8|4178.3|4166.3|4178.8|4166.8|4178.3|4166.3|0
1615797160000|2021-03-15 08:32:40|4215.7|4203.7|4216.2|4204.2|4216.2|4204.2|4215.7|4203.7|0
1615800960000|2021-03-15 09:36:00|4178.4|4166.4|4180.9|4168.9|4180.9|4168.9|4178.4|4166.4|0
1615800970000|2021-03-15 09:36:10|4181.3|4169.3|4180.8|4168.8|4181.8|4169.8|4179.9|4167.9|0
1615797170000|2021-03-15 08:32:50|4215.8|4203.8|4216.8|4204.8|4216.8|4204.8|4215.2|4203.2|0
1615800980000|2021-03-15 09:36:20|4179.4|4167.4|4178.8|4166.8|4179.4|4167.4|4178.8|4166.8|0
1615797180000|2021-03-15 08:33:00|4215.1|4203.1|4213.3|4201.3|4215.1|4203.1|4213.3|4201.3|0
1615800990000|2021-03-15 09:36:30|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.8|4166.8|0
1615797190000|2021-03-15 08:33:10|4213.2|4201.2|4212|4200|4213.2|4201.2|4211.8|4199.8|0
1615801000000|2021-03-15 09:36:40|4178.9|4166.9|4179.8|4167.8|4179.8|4167.8|4178.9|4166.9|0
1615801020000|2021-03-15 09:37:00|4179.9|4167.9|4180.3|4168.3|4180.3|4168.3|4179.9|4167.9|0
1615797200000|2021-03-15 08:33:20|4212.2|4200.2|4207.3|4195.3|4212.2|4200.2|4207.3|4195.3|1
1615801030000|2021-03-15 09:37:10|4180.8|4168.8|4181.8|4169.8|4181.8|4169.8|4180.8|4168.8|0
1615801040000|2021-03-15 09:37:20|4181.3|4169.3|4181.8|4169.8|4183.8|4171.8|4181.3|4169.3|0
1615801050000|2021-03-15 09:37:30|4181.6|4169.6|4182.8|4170.8|4182.8|4170.8|4181.6|4169.6|6
1615797210000|2021-03-15 08:33:30|4206.8|4194.8|4209.1|4197.1|4209.1|4197.1|4205.8|4193.8|0
1615801060000|2021-03-15 09:37:40|4181.8|4169.8|4181.2|4169.2|4182.1|4170.1|4181.2|4169.2|4
1615797220000|2021-03-15 08:33:40|4210.1|4198.1|4209.3|4197.3|4210.3|4198.3|4209.3|4197.3|0
1615801070000|2021-03-15 09:37:50|4181.3|4169.3|4181|4169|4181.3|4169.3|4180.8|4168.8|1
1615801080000|2021-03-15 09:38:00|4180.8|4168.8|4180.5|4168.5|4180.8|4168.8|4180.5|4168.5|0
1615801090000|2021-03-15 09:38:10|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|4180|4168|0
1615801100000|2021-03-15 09:38:20|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|0
1615801110000|2021-03-15 09:38:30|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|0
1615801120000|2021-03-15 09:38:40|4180|4168|4180|4168|4180|4168|4180|4168|0
1615801130000|2021-03-15 09:38:50|4180.7|4168.7|4177.5|4165.5|4180.7|4168.7|4177.5|4165.5|8
1615801140000|2021-03-15 09:39:00|4177.2|4165.2|4176.8|4164.8|4177.2|4165.2|4176.8|4164.8|1
1615801150000|2021-03-15 09:39:10|4177.5|4165.5|4176.8|4164.8|4177.5|4165.5|4176.8|4164.8|7
1615801160000|2021-03-15 09:39:20|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|2
1615797230000|2021-03-15 08:33:50|4209.8|4197.8|4207.3|4195.3|4209.8|4197.8|4207.3|4195.3|0
1615801170000|2021-03-15 09:39:30|4177.5|4165.5|4177.6|4165.6|4177.6|4165.6|4176.4|4164.4|2
1615797240000|2021-03-15 08:34:00|4204.3|4192.3|4203.3|4191.3|4204.3|4192.3|4201.8|4189.8|1
1615801180000|2021-03-15 09:39:40|4178.1|4166.1|4179.9|4167.9|4179.9|4167.9|4178.1|4166.1|0
1615797250000|2021-03-15 08:34:10|4202.8|4190.8|4204.8|4192.8|4205.8|4192.8|4202.8|4189.8|0
1615801190000|2021-03-15 09:39:50|4180|4168|4178.8|4166.8|4180|4168|4178.8|4166.8|2
1615797260000|2021-03-15 08:34:20|4204|4192|4202.3|4190.3|4205.8|4192.8|4202.3|4189.8|0
1615801200000|2021-03-15 09:40:00|4178.1|4166.1|4180|4168|4180.2|4168.2|4178.1|4166.1|90
1615801210000|2021-03-15 09:40:10|4181.1|4169.1|4180.6|4168.6|4181.2|4169.2|4179.4|4163.8|3
1615797270000|2021-03-15 08:34:30|4202.5|4190.5|4204.8|4192.8|4204.8|4192.8|4202.5|4190.5|0
1615801220000|2021-03-15 09:40:20|4182.3|4162.3|4182.6|4162.6|4183.1|4163.1|4182.3|4162.3|2
1615797280000|2021-03-15 08:34:40|4204.7|4192.7|4203.3|4191.3|4205.3|4193.3|4203.3|4191.3|0
1615801240000|2021-03-15 09:40:40|4183.1|4163.1|4183.1|4163.1|4183.1|4163.1|4183.1|4163.1|0
1615797290000|2021-03-15 08:34:50|4203.6|4191.6|4204.3|4192.3|4204.8|4192.8|4203.5|4191.5|2
1615801250000|2021-03-15 09:40:50|4183.6|4163.6|4187.8|4167.8|4187.8|4167.8|4183.6|4163.6|0
1615801260000|2021-03-15 09:41:00|4188.3|4168.3|4186.1|4166.1|4188.3|4168.3|4186.1|4166.1|0
1615797300000|2021-03-15 08:35:00|4204.1|4192.1|4204.8|4192.8|4204.8|4192.8|4203.8|4191.8|0
1615801270000|2021-03-15 09:41:10|4186.3|4166.3|4186.1|4166.1|4187.1|4167.1|4185.8|4165.8|0
1615801290000|2021-03-15 09:41:30|4186.3|4166.3|4186.6|4166.6|4186.6|4166.6|4186.3|4166.3|0
1615801300000|2021-03-15 09:41:40|4186.5|4166.5|4184.6|4164.6|4187.1|4167.1|4184.5|4164.5|0
1615797310000|2021-03-15 08:35:10|4205.1|4193.1|4207|4195|4207|4195|4205.1|4193.1|0
1615801310000|2021-03-15 09:41:50|4184.5|4164.5|4185.5|4165.5|4185.5|4165.8|4181.8|4164.1|0
1615797320000|2021-03-15 08:35:20|4207.3|4195.3|4206.6|4194.6|4207.6|4195.6|4206.6|4194.6|0
1615801320000|2021-03-15 09:42:00|4186|4166|4184.8|4168.8|4186|4168.8|4184.1|4166|0
1615801330000|2021-03-15 09:42:10|4185.7|4165.7|4184.5|4168.5|4185.7|4169.5|4183.2|4165.7|0
1615797330000|2021-03-15 08:35:30|4207.1|4195.1|4207.6|4195.6|4207.6|4195.6|4207.1|4195.1|0
1615801340000|2021-03-15 09:42:20|4184.7|4168.7|4183.5|4171.5|4185|4171.5|4183.5|4168.7|0
1615797340000|2021-03-15 08:35:40|4207.8|4195.8|4209.6|4197.6|4210.1|4198.1|4207.8|4195.8|1
1615801350000|2021-03-15 09:42:30|4185|4169|4185|4169|4186|4170|4184.5|4168.5|1
1615797360000|2021-03-15 08:36:00|4209.8|4197.8|4210.6|4198.6|4211.1|4199.1|4209.6|4197.6|0
1615801360000|2021-03-15 09:42:40|4185.4|4169.4|4185.5|4169.5|4185.5|4169.5|4185.4|4169.4|10
1615797370000|2021-03-15 08:36:10|4210.5|4198.5|4208|4196|4210.5|4198.5|4207.5|4195.5|0
1615801370000|2021-03-15 09:42:50|4185.4|4169.4|4187.3|4167.3|4187.3|4169.4|4185|4167.3|0
1615797390000|2021-03-15 08:36:30|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|4207.5|4195.5|0
1615801380000|2021-03-15 09:43:00|4187.7|4167.7|4187.8|4167.8|4187.8|4167.8|4187.7|4167.7|5
1615801400000|2021-03-15 09:43:20|4187.7|4167.7|4187.3|4167.3|4187.7|4167.7|4187.3|4167.3|0
1615801410000|2021-03-15 09:43:30|4187.7|4167.7|4187.4|4167.4|4187.7|4167.7|4187.4|4167.4|1
1615801420000|2021-03-15 09:43:40|4187.7|4167.7|4187.2|4167.2|4187.7|4167.7|4187.2|4167.2|0
1615797400000|2021-03-15 08:36:40|4208.1|4196.1|4207.5|4195.5|4208.6|4196.6|4207.5|4195.5|0
1615801430000|2021-03-15 09:43:50|4188|4171.2|4189.2|4169.2|4189.4|4171.2|4188|4168|0
1615801440000|2021-03-15 09:44:00|4189.7|4169.7|4190.7|4170.7|4190.7|4170.7|4189.7|4169.7|0
1615801450000|2021-03-15 09:44:10|4188.9|4172.9|4189.9|4173.9|4189.9|4173.9|4188.9|4172.9|0
1615797410000|2021-03-15 08:36:50|4208|4196|4209.5|4197.5|4209.5|4197.5|4207.5|4195.5|0
1615801460000|2021-03-15 09:44:20|4190.1|4174.1|4188.7|4176.7|4190.2|4177|4188.5|4174.1|0
1615801470000|2021-03-15 09:44:30|4188.5|4176.5|4188.2|4176.2|4188.5|4176.5|4188.2|4176.2|8
1615797420000|2021-03-15 08:37:00|4209.8|4197.8|4210|4198|4210.5|4198.5|4209.8|4197.8|0
1615801480000|2021-03-15 09:44:40|4188.4|4176.4|4187.1|4175.1|4188.7|4176.7|4187.1|4175.1|13
1615797430000|2021-03-15 08:37:10|4210.5|4198.5|4210|4198|4210.5|4198.5|4210|4198|0
1615801490000|2021-03-15 09:44:50|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|2
1615797440000|2021-03-15 08:37:20|4210.5|4198.5|4210|4198|4210.5|4198.5|4210|4198|0
1615801520000|2021-03-15 09:45:20|4187.8|4175.8|4187.3|4175.3|4188.1|4176.1|4187.3|4175.3|0
1615797450000|2021-03-15 08:37:30|4210.1|4198.1|4211.5|4199.5|4211.5|4199.5|4210.1|4198.1|0
1615801530000|2021-03-15 09:45:30|4187.4|4175.4|4187.6|4175.6|4189.7|4175.9|4187.4|4173.7|0
1615801540000|2021-03-15 09:45:40|4187.7|4175.7|4189.1|4177.1|4191.1|4177.4|4187.7|4175.1|0
1615797460000|2021-03-15 08:37:40|4212.2|4200.2|4215.5|4203.5|4215.6|4203.6|4212.2|4200.2|2
1615801550000|2021-03-15 09:45:50|4189.6|4177.6|4190.1|4178.1|4190.1|4178.1|4189.6|4177.6|8
1615797470000|2021-03-15 08:37:50|4214.1|4202.1|4213.3|4201.3|4214.1|4202.1|4213|4201|1
1615801560000|2021-03-15 09:46:00|4189.9|4177.9|4189.1|4177.1|4190.1|4178.1|4189.1|4177.1|8
1615797480000|2021-03-15 08:38:00|4212.4|4200.4|4212.3|4200.3|4212.4|4200.4|4211.6|4199.6|1
1615801570000|2021-03-15 09:46:10|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4
1615797490000|2021-03-15 08:38:10|4212.4|4200.4|4213.3|4201.3|4213.3|4201.3|4212.3|4200.3|0
1615801590000|2021-03-15 09:46:30|4188.6|4176.6|4188.3|4176.3|4188.6|4176.6|4188.3|4176.3|0
1615797500000|2021-03-15 08:38:20|4212.3|4200.3|4213.3|4201.3|4213.3|4201.3|4212.3|4200.3|0
1615801600000|2021-03-15 09:46:40|4187.6|4175.6|4185.8|4169.8|4187.8|4175.6|4184.8|4169.8|0
1615801610000|2021-03-15 09:46:50|4183.6|4171.6|4182.8|4170.8|4183.6|4171.6|4182.8|4170.8|0
1615797520000|2021-03-15 08:38:40|4211.9|4199.9|4213.3|4201.3|4213.3|4201.3|4211.9|4199.9|0
1615801620000|2021-03-15 09:47:00|4183.1|4171.1|4184.8|4168.8|4184.8|4171.1|4182.8|4168.8|1
1615801630000|2021-03-15 09:47:10|4183.3|4171.3|4185.3|4173.3|4185.3|4173.3|4183.3|4171.3|0
1615797540000|2021-03-15 08:39:00|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|4213.4|4201.4|3
1615801650000|2021-03-15 09:47:30|4186.7|4170.7|4184.6|4168.6|4186.7|4170.7|4184.3|4168.3|0
1615801660000|2021-03-15 09:47:40|4184.3|4168.3|4184.1|4168.1|4184.6|4168.6|4184.1|4168.1|5
1615801670000|2021-03-15 09:47:50|4181.6|4169.6|4181.4|4169.4|4182.8|4169.6|4180.9|4166.8|0
1615797560000|2021-03-15 08:39:20|||||||||1
1615801680000|2021-03-15 09:48:00|4183.1|4167.1|4181.3|4169.3|4183.1|4169.6|4180.9|4167.1|0
1615801690000|2021-03-15 09:48:10|4181.8|4169.8|4181.3|4169.3|4181.8|4169.8|4181.3|4169.3|0
1615801700000|2021-03-15 09:48:20|4181|4169|4180.8|4168.8|4181|4169|4180.8|4168.8|0
1615797570000|2021-03-15 08:39:30|4212.9|4200.9|4212.9|4200.9|4212.9|4200.9|4212.9|4200.9|0
1615801710000|2021-03-15 09:48:30|4181|4169|4180.8|4168.8|4181|4169|4180.8|4168.8|0
1615801720000|2021-03-15 09:48:40|4180.1|4168.1|4180.1|4168.1|4180.3|4168.3|4179.8|4167.8|3
1615797580000|2021-03-15 08:39:40|4213.4|4201.4|4216.2|4204.2|4216.2|4204.2|4213.4|4201.4|0
1615801730000|2021-03-15 09:48:50|4180|4168|4179.3|4167.3|4180|4168|4179|4167|4
1615797590000|2021-03-15 08:39:50|4216.5|4204.5|4216|4204|4216.5|4204.5|4216|4204|0
1615801740000|2021-03-15 09:49:00|4178.8|4166.8|4178.8|4166.8|4179.3|4167.3|4178.5|4166.5|3
1615801750000|2021-03-15 09:49:10|4178.3|4166.3|4178.5|4166.5|4178.5|4166.5|4177.8|4165.8|3
1615797610000|2021-03-15 08:40:10|4215.8|4203.8|4218.5|4206.5|4218.5|4206.5|4215.7|4203.7|5
1615801760000|2021-03-15 09:49:20|4178|4166|4179.2|4167.2|4179.3|4167.3|4177.6|4165.6|2
1615797620000|2021-03-15 08:40:20|4219|4207|4219|4207|4219.5|4207.5|4219|4207|0
1615801770000|2021-03-15 09:49:30|4179.6|4167.6|4178.5|4166.5|4179.6|4167.6|4178.5|4166.5|4
1615797630000|2021-03-15 08:40:30|4219.5|4207.5|4219.5|4207.5|4219.5|4207.5|4219.5|4207.5|0
1615801790000|2021-03-15 09:49:50|4180.1|4168.1|4179.1|4167.1|4180.6|4168.6|4179|4167|3
1615801800000|2021-03-15 09:50:00|4179|4167|4179.3|4167.3|4179.6|4167.6|4179|4167|0
1615797640000|2021-03-15 08:40:40|4219|4207|4219|4207|4219|4207|4218|4206|1
1615801810000|2021-03-15 09:50:10|4179|4167|4179|4167|4179|4167|4179|4167|0
1615801820000|2021-03-15 09:50:20|4178.5|4166.5|4180|4168|4180|4168|4178.5|4166.5|0
1615801830000|2021-03-15 09:50:30|4180.3|4168.3|4179.8|4167.8|4180.3|4168.3|4179.8|4167.8|0
1615801840000|2021-03-15 09:50:40|4179.3|4167.3|4179|4167|4179.3|4167.3|4179|4167|0
1615801850000|2021-03-15 09:50:50|4179.8|4167.8|4179.7|4167.7|4179.8|4167.8|4179.7|4167.7|4
1615797650000|2021-03-15 08:40:50|4219.1|4207.1|4220.1|4208.1|4220.1|4208.1|4218.6|4206.6|0
1615801870000|2021-03-15 09:51:10|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|4178.9|4166.9|0
1615801880000|2021-03-15 09:51:20|4179.2|4167.2|4178.9|4166.9|4179.2|4167.2|4178.9|4166.9|0
1615801890000|2021-03-15 09:51:30|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.6|4166.6|0
1615797660000|2021-03-15 08:41:00|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|0
1615801900000|2021-03-15 09:51:40|4178.9|4166.9|4179.6|4167.6|4179.6|4167.6|4178.9|4166.9|0
1615797670000|2021-03-15 08:41:10|4219.9|4207.9|4220.1|4208.1|4220.1|4208.1|4219.9|4207.9|0
1615801910000|2021-03-15 09:51:50|4179.8|4167.8|4179.3|4167.3|4179.8|4167.8|4179.3|4167.3|0
1615801920000|2021-03-15 09:52:00|4178.8|4166.8|4177.2|4165.2|4179.8|4167.8|4177.2|4165.2|4
1615797680000|2021-03-15 08:41:20|4220.6|4208.6|4219.6|4207.6|4220.6|4208.6|4219.6|4207.6|0
1615801930000|2021-03-15 09:52:10|4176.7|4164.7|4176.5|4164.5|4177.1|4165.1|4176.5|4164.5|8
1615797690000|2021-03-15 08:41:30|4219.8|4207.8|4220.6|4208.6|4220.6|4208.6|4219.8|4207.8|0
1615801940000|2021-03-15 09:52:20|4176.1|4164.1|4173.7|4161.7|4176.1|4164.1|4173.7|4161.7|3
1615801950000|2021-03-15 09:52:30|4173.1|4161.1|4173.6|4161.6|4174.6|4162.6|4173.1|4161.1|2
1615801960000|2021-03-15 09:52:40|4173.1|4161.1|4172.3|4160.3|4173.1|4161.1|4172.3|4160.3|2
1615801970000|2021-03-15 09:52:50|4172.8|4160.8|4175.3|4163.3|4175.8|4163.8|4172.8|4160.8|6
1615797710000|2021-03-15 08:41:50|4220.8|4208.8|4220.6|4208.6|4221.6|4209.6|4220.6|4208.6|0
1615801980000|2021-03-15 09:53:00|4174.8|4162.8|4176.3|4164.3|4176.3|4164.3|4174.8|4162.8|5
1615801990000|2021-03-15 09:53:10|4174|4162|4174.9|4162.9|4175.3|4163.3|4174|4162|2
1615797720000|2021-03-15 08:42:00|4220.8|4208.8|4220.1|4208.1|4220.8|4208.8|4220.1|4208.1|0
1615802000000|2021-03-15 09:53:20|4175.8|4163.8|4176|4164|4176|4164|4175.5|4163.5|5
1615797730000|2021-03-15 08:42:10|4219.6|4207.6|4220.6|4208.6|4220.6|4208.6|4219.6|4207.6|0
1615802020000|2021-03-15 09:53:40|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|6
1615797750000|2021-03-15 08:42:30|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|4221.1|4209.1|0
1615802040000|2021-03-15 09:54:00|4174.7|4162.7|4174.9|4162.9|4174.9|4162.9|4174.7|4162.7|0
1615797760000|2021-03-15 08:42:40|4221|4209|4219.6|4207.6|4221|4209|4219.6|4207.6|0
1615802050000|2021-03-15 09:54:10|4174.7|4162.7|4174.9|4162.9|4175.1|4163.1|4174.7|4162.7|2
1615797770000|2021-03-15 08:42:50|4219.5|4207.5|4220.2|4208.2|4220.2|4208.2|4219.5|4207.5|1
1615802060000|2021-03-15 09:54:20|4174.1|4162.1|4173.7|4161.7|4174.3|4162.3|4173.7|4161.7|3
1615797780000|2021-03-15 08:43:00|4220.1|4208.1|4219.9|4207.9|4220.6|4208.6|4219.9|4207.9|4
1615802070000|2021-03-15 09:54:30|4174.1|4162.1|4175.1|4163.1|4175.3|4163.3|4174.1|4162.1|1
1615797790000|2021-03-15 08:43:10|4220.2|4208.2|4219.9|4207.9|4220.2|4208.2|4219.9|4207.9|3
1615802080000|2021-03-15 09:54:40|4175.3|4163.3|4175.9|4163.9|4176.1|4164.1|4175.1|4163.1|0
1615802090000|2021-03-15 09:54:50|||||||||2
1615802100000|2021-03-15 09:55:00|4176.1|4164.1|4175.3|4163.3|4176.1|4164.1|4175.3|4163.3|0
1615797800000|2021-03-15 08:43:20|4220.6|4208.6|4220.9|4208.9|4220.9|4208.9|4220.6|4208.6|2
1615802110000|2021-03-15 09:55:10|4173|4161|4172.5|4160.5|4173|4161|4172.5|4160.5|23
1615797830000|2021-03-15 08:43:50|4221.9|4209.9|4223.8|4211.8|4223.8|4211.8|4221.9|4209.9|6
1615802120000|2021-03-15 09:55:20|4172.7|4160.7|4170.2|4158.2|4172.7|4160.7|4170.2|4158.2|9
1615802130000|2021-03-15 09:55:30|4169.3|4157.3|4169.2|4157.2|4169.8|4157.8|4169.2|4157.2|4
1615797840000|2021-03-15 08:44:00|4224.5|4212.5|4227.1|4215.1|4231.1|4217|4224.5|4212.5|2
1615802160000|2021-03-15 09:56:00|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|0
1615797850000|2021-03-15 08:44:10|4226.8|4214.8|4228.3|4216.3|4230.8|4216.6|4226.8|4214.8|0
1615802170000|2021-03-15 09:56:10|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1615797860000|2021-03-15 08:44:20|4230.4|4214.4|4230.8|4218.8|4231.8|4218.8|4228.3|4214.4|0
1615802180000|2021-03-15 09:56:20|4168.7|4156.7|4168|4156|4168.7|4156.7|4168|4156|0
1615797870000|2021-03-15 08:44:30|4232.9|4220.9|4233.9|4221.9|4233.9|4221.9|4232.9|4220.9|7
1615802190000|2021-03-15 09:56:30|4169|4157|4168.9|4156.9|4169|4157|4168.9|4156.9|2
1615797880000|2021-03-15 08:44:40|4234.4|4222.4|4232.5|4220.5|4234.4|4222.4|4232.5|4220.5|9
1615802200000|2021-03-15 09:56:40|4169|4157|4169.7|4157.7|4170.2|4158.2|4168.9|4156.9|0
1615802210000|2021-03-15 09:56:50|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|0
1615802220000|2021-03-15 09:57:00|4170|4158|4170.5|4158.5|4170.5|4158.5|4170|4158|5
1615797890000|2021-03-15 08:44:50|4233.2|4221.2|4239.1|4219.1|4239.1|4224.2|4233.2|4219.1|1
1615802230000|2021-03-15 09:57:10|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1615802240000|2021-03-15 09:57:20|4171.6|4159.6|4171.5|4159.5|4171.6|4159.6|4171.5|4159.5|0
1615797900000|2021-03-15 08:45:00|4236.8|4220.8|4232.6|4220.6|4236.8|4220.8|4230.3|4217.2|2
1615802270000|2021-03-15 09:57:50|4171.3|4159.3|4170|4158|4171.3|4159.3|4170|4158|0
1615802280000|2021-03-15 09:58:00|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|0
1615802290000|2021-03-15 09:58:10|4170|4158|4170.6|4158.6|4170.6|4158.6|4170|4158|2
1615802300000|2021-03-15 09:58:20|4169.6|4157.6|4169|4157|4169.6|4157.6|4169|4157|2
1615802310000|2021-03-15 09:58:30|4169.6|4157.6|4175.9|4155.9|4176.1|4158.2|4169.6|4155.9|4
1615797910000|2021-03-15 08:45:10|4232.7|4220.7|4231.7|4219.7|4234.4|4221.1|4231.7|4218.4|1
1615802320000|2021-03-15 09:58:40|4175.4|4155.4|4176.7|4156.7|4177.1|4157.1|4175.4|4155.4|0
1615797920000|2021-03-15 08:45:20|4230.9|4218.9|4233.4|4217.4|4233.4|4219.7|4230.9|4217.4|4
1615802330000|2021-03-15 09:58:50|4176.4|4156.4|4177.6|4157.6|4177.6|4157.6|4176.4|4156.4|2
1615802350000|2021-03-15 09:59:10|4179|4159|4178.1|4162.1|4179|4162.1|4178.1|4159|0
1615802360000|2021-03-15 09:59:20|4178.8|4162.8|4178.8|4162.8|4178.8|4162.8|4178.8|4162.8|31
1615802370000|2021-03-15 09:59:30|4179.5|4163.5|4180.2|4164.2|4180.2|4164.2|4179.5|4163.5|0
1615797930000|2021-03-15 08:45:30|4233.2|4217.2|4229.7|4217.7|4233.2|4219.4|4229.7|4216.9|0
1615797940000|2021-03-15 08:45:40|4230.4|4218.4|4229.5|4217.5|4230.5|4218.5|4229.5|4217.5|4
1615802380000|2021-03-15 09:59:40|4180|4164|4178.3|4162.3|4182.6|4165.9|4177.9|4162.3|18
1615802390000|2021-03-15 09:59:50|4182.6|4162.6|4180.6|4160.6|4182.6|4163.2|4179.2|4160.3|10
1615797950000|2021-03-15 08:45:50|4229.4|4217.4|4227.2|4215.2|4229.4|4217.4|4227.2|4215.2|1
1615797960000|2021-03-15 08:46:00|4227.4|4215.4|4228.8|4216.8|4228.8|4216.8|4226.5|4214.5|1
1615797970000|2021-03-15 08:46:10|4228.3|4216.3|4228.6|4216.6|4229.3|4217.3|4228.3|4216.3|0
1615797980000|2021-03-15 08:46:20|4228.8|4216.8|4225.3|4213.3|4228.9|4216.9|4225.1|4213.1|0
1615797990000|2021-03-15 08:46:30|4228.4|4212.4|4224.8|4208.8|4228.8|4215.8|4223.3|4208.8|8
1615798000000|2021-03-15 08:46:40|4222.9|4210.9|4223.4|4211.4|4223.9|4211.9|4222.9|4210.9|0
1615798010000|2021-03-15 08:46:50|4223.6|4211.6|4225.6|4213.6|4225.6|4213.6|4223.6|4211.6|0
1615798020000|2021-03-15 08:47:00|4225.1|4213.1|4224.9|4212.9|4225.6|4213.6|4224.4|4212.4|0
1615798030000|2021-03-15 08:47:10|4224.6|4212.6|4224.1|4212.1|4224.6|4212.6|4224.1|4212.1|2
1615798040000|2021-03-15 08:47:20|4223.9|4211.9|4222.9|4210.9|4223.9|4211.9|4221.9|4209.9|0
1615798050000|2021-03-15 08:47:30|4223.1|4211.1|4222.3|4210.3|4223.6|4211.6|4222.3|4210.3|0
1615798060000|2021-03-15 08:47:40|4222.4|4210.4|4221.8|4209.8|4222.4|4210.4|4221.6|4209.6|0
1615798070000|2021-03-15 08:47:50|4222.3|4210.3|4221.8|4209.8|4222.3|4210.3|4221.8|4209.8|0
1615798080000|2021-03-15 08:48:00|4221.1|4209.1|4223.8|4211.8|4223.9|4211.9|4220.3|4208.3|0
1615798100000|2021-03-15 08:48:20|4223.9|4211.9|4224.6|4212.6|4224.6|4212.6|4223.9|4211.9|4
1615798110000|2021-03-15 08:48:30|4224.1|4212.1|4224.5|4212.5|4224.6|4212.6|4224.1|4212.1|1
1615798120000|2021-03-15 08:48:40|4224.6|4212.6|4226.3|4214.3|4226.3|4214.3|4224.6|4212.6|0
1615798140000|2021-03-15 08:49:00|4226.1|4214.1|4225.8|4213.8|4226.1|4214.1|4225.8|4213.8|0
1615798150000|2021-03-15 08:49:10|4226.1|4214.1|4226.1|4214.1|4226.6|4214.6|4226.1|4214.1|0
1615798160000|2021-03-15 08:49:20|4225.6|4213.6|4226.8|4214.8|4226.8|4214.8|4225.4|4213.4|0
1615798170000|2021-03-15 08:49:30|4226.6|4214.6|4228.3|4216.3|4228.3|4216.3|4226.6|4214.6|0
1615798180000|2021-03-15 08:49:40|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|0
1615798190000|2021-03-15 08:49:50|4228.8|4216.8|4229.1|4217.1|4229.6|4217.6|4228.8|4216.8|0
1615798200000|2021-03-15 08:50:00|4229.3|4217.3|4230.6|4218.6|4230.6|4218.6|4229.3|4217.3|0
1615798210000|2021-03-15 08:50:10|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|0
1615798220000|2021-03-15 08:50:20|4230.3|4218.3|4230.6|4218.6|4230.6|4218.6|4230.3|4218.3|0
1615798260000|2021-03-15 08:51:00|4231|4219|4231|4219|4231|4219|4231|4219|0
1615798270000|2021-03-15 08:51:10|4230.8|4218.8|4229.8|4217.8|4230.8|4218.8|4229.8|4217.8|0
1615798280000|2021-03-15 08:51:20|4229.3|4217.3|4228.3|4216.3|4229.8|4217.8|4228.1|4216.1|0
1615798290000|2021-03-15 08:51:30|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|4228.1|4216.1|0
1615798300000|2021-03-15 08:51:40|4227.9|4215.9|4227.6|4215.6|4228.1|4216.1|4227.6|4215.6|0
1615798310000|2021-03-15 08:51:50|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|4226.9|4214.9|0
1615798320000|2021-03-15 08:52:00|4228.4|4216.4|4228.6|4216.6|4228.6|4216.6|4228.4|4216.4|0
1615798350000|2021-03-15 08:52:30|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1615798360000|2021-03-15 08:52:40|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|4228.6|4216.6|0
1615798370000|2021-03-15 08:52:50|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|4228.4|4216.4|0
1615798380000|2021-03-15 08:53:00|4228.3|4216.3|4228.3|4216.3|4228.3|4216.3|4228.3|4216.3|0
1615798400000|2021-03-15 08:53:20|4228.4|4216.4|4228.8|4216.8|4228.8|4216.8|4228.4|4216.4|0
1615798420000|2021-03-15 08:53:40|||||||||4
1615798430000|2021-03-15 08:53:50|4229.3|4217.3|4229.3|4217.3|4229.6|4217.6|4229.3|4217.3|2
1615798440000|2021-03-15 08:54:00|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|4228.9|4216.9|0
1615798460000|2021-03-15 08:54:20|||||||||4
1615798470000|2021-03-15 08:54:30|4228.4|4216.4|4228.9|4216.9|4228.9|4216.9|4228.4|4216.4|0
1615798480000|2021-03-15 08:54:40|4229.1|4217.1|4228.4|4216.4|4229.9|4217.9|4228.4|4216.4|2
1615798490000|2021-03-15 08:54:50|4229.9|4217.9|4227.9|4215.9|4229.9|4217.9|4227.9|4215.9|7
1615798500000|2021-03-15 08:55:00|4228.4|4216.4|4228.4|4212.4|4228.8|4216.4|4228.3|4212.4|1
1615798510000|2021-03-15 08:55:10|4228.8|4212.8|4225.3|4213.3|4228.8|4213.6|4225.1|4211.4|0
1615798520000|2021-03-15 08:55:20|4224.9|4212.9|4224.6|4212.6|4224.9|4212.9|4224.1|4212.1|1
1615798530000|2021-03-15 08:55:30|4224.4|4212.4|4225.4|4213.4|4225.4|4213.4|4223.6|4211.6|1
1615798540000|2021-03-15 08:55:40|4223.6|4211.6|4225.1|4213.1|4225.4|4213.4|4223.6|4211.6|0
1615798550000|2021-03-15 08:55:50|4224.9|4212.9|4224.9|4212.9|4224.9|4212.9|4224.9|4212.9|7
1615798560000|2021-03-15 08:56:00|4224.8|4212.8|4224.1|4212.1|4225.1|4213.1|4224.1|4212.1|2
1615798570000|2021-03-15 08:56:10|4223.1|4211.1|4224.1|4212.1|4224.1|4212.1|4223.1|4211.1|0
1615798580000|2021-03-15 08:56:20|4224|4212|4223.5|4211.5|4224|4212|4223.1|4211.1|0
1615798590000|2021-03-15 08:56:30|4223|4211|4222.5|4210.5|4223|4211|4222.5|4210.5|1
1615798600000|2021-03-15 08:56:40|4222.6|4210.6|4222.3|4210.3|4222.6|4210.6|4222.3|4210.3|1
1615798610000|2021-03-15 08:56:50|4221.3|4209.3|4222.1|4210.1|4223.1|4211.1|4220.8|4208.8|1
1615798620000|2021-03-15 08:57:00|4222.6|4210.6|4221.1|4209.1|4223.1|4211.1|4221.1|4209.1|0
1615798630000|2021-03-15 08:57:10|4220.8|4208.8|4219.5|4207.5|4220.8|4208.8|4219.5|4207.5|10
1615798640000|2021-03-15 08:57:20|4219.1|4207.1|4217|4205|4219.1|4207.1|4217|4205|0
1615798650000|2021-03-15 08:57:30|4216.8|4204.8|4216.7|4204.7|4219.5|4205.2|4215.3|4202.8|8
1615798660000|2021-03-15 08:57:40|4216.2|4204.2|4214.1|4202.1|4216.2|4204.2|4213.6|4201.6|6
1615798670000|2021-03-15 08:57:50|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|4214.5|4202.5|0
1615798680000|2021-03-15 08:58:00|4213.8|4201.8|4213.6|4201.6|4214.3|4202.3|4213.6|4201.6|2
1615798690000|2021-03-15 08:58:10|4213.9|4201.9|4214.6|4202.6|4214.6|4202.6|4213.9|4201.9|1
1615798700000|2021-03-15 08:58:20|4214.8|4202.8|4215.3|4203.3|4215.6|4203.6|4214.8|4202.8|0
1615798710000|2021-03-15 08:58:30|4213.4|4201.4|4213|4201|4216.1|4201.6|4213|4200.1|7
1615798720000|2021-03-15 08:58:40|4211.7|4199.7|4208.8|4196.8|4211.7|4199.7|4208.8|4196.8|0
1615798730000|2021-03-15 08:58:50|4207.8|4195.8|4207.3|4195.3|4207.8|4195.8|4207.3|4195.3|0
1615798740000|2021-03-15 08:59:00|4207|4195|4206.2|4194.2|4207|4195|4206.2|4194.2|0
1615798750000|2021-03-15 08:59:10|4205.8|4193.8|4202.3|4190.3|4206.8|4194.8|4202.3|4189.8|0
1615798760000|2021-03-15 08:59:20|4202.5|4190.5|4202.1|4190.1|4202.5|4190.5|4202.1|4190.1|0
1615798770000|2021-03-15 08:59:30|4201.8|4189.8|4202.1|4190.1|4202.1|4190.1|4201.4|4189.4|0
1615798780000|2021-03-15 08:59:40|4202.5|4190.5|4201.6|4189.6|4202.5|4190.5|4201.6|4189.6|0
1615798790000|2021-03-15 08:59:50|4201.1|4189.1|4200.8|4188.8|4201.1|4189.1|4200.8|4188.8|0
1615798800000|2021-03-15 09:00:00|4200.9|4188.9|4201.1|4189.1|4202|4190|4200.9|4188.9|0
1615798810000|2021-03-15 09:00:10|4201.3|4189.3|4200.3|4188.3|4201.6|4189.6|4200.3|4188.3|0
1615798830000|2021-03-15 09:00:30|4199.9|4187.9|4199.3|4187.3|4199.9|4187.9|4199|4187|2
1615798840000|2021-03-15 09:00:40|4200.1|4188.1|4200.1|4188.1|4200.1|4188.1|4199.8|4187.8|1
1615798850000|2021-03-15 09:00:50|4199.3|4187.3|4199.3|4187.3|4199.3|4187.3|4199.3|4187.3|0
1615798860000|2021-03-15 09:01:00|4198.9|4186.9|4198.9|4186.9|4199.3|4187.3|4198.9|4186.9|0
1615798870000|2021-03-15 09:01:10|4198|4186|4196.8|4184.8|4198|4186|4196.8|4184.8|3
1615798880000|2021-03-15 09:01:20|4196.5|4184.5|4196|4184|4196.5|4184.5|4196|4184|0
1615798890000|2021-03-15 09:01:30|4195.8|4183.8|4194.8|4182.8|4195.8|4183.8|4194.8|4182.8|0
1615798900000|2021-03-15 09:01:40|||||||||30
1615798910000|2021-03-15 09:01:50|4194.6|4182.6|4194.6|4182.6|4195.3|4183.3|4194.6|4182.6|0
1615798920000|2021-03-15 09:02:00|4195|4183|4195|4183|4195.1|4183.1|4195|4183|0
1615798930000|2021-03-15 09:02:10|4195.1|4183.1|4195.5|4183.5|4195.5|4183.5|4195.1|4183.1|7
1615798940000|2021-03-15 09:02:20|4195|4183|4198|4186|4198|4186|4195|4183|1
1615798950000|2021-03-15 09:02:30|4197.5|4185.5|4197|4185|4197.5|4185.5|4197|4185|0
1615798960000|2021-03-15 09:02:40|4196.8|4184.8|4197.8|4185.8|4197.8|4185.8|4196.5|4184.5|0
1615798970000|2021-03-15 09:02:50|4198|4186|4198.3|4186.3|4198.3|4186.3|4198|4186|0
1615798980000|2021-03-15 09:03:00|4198.5|4186.5|4198|4186|4198.5|4186.5|4198|4186|0
1615798990000|2021-03-15 09:03:10|4198.3|4186.3|4199|4187|4199|4187|4198.3|4186.3|0
1615799000000|2021-03-15 09:03:20|4198.2|4186.2|4195|4183|4198.2|4186.2|4195|4183|0
1615799010000|2021-03-15 09:03:30|4192.5|4180.5|4192.3|4180.3|4192.5|4180.5|4192.3|4180.3|0
1615799020000|2021-03-15 09:03:40|||||||||1
1615799040000|2021-03-15 09:04:00|4191.6|4179.6|4191.1|4179.1|4191.6|4179.6|4191.1|4179.1|0
1615799050000|2021-03-15 09:04:10|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|0
1615799060000|2021-03-15 09:04:20|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|0
1615799090000|2021-03-15 09:04:50|4189.5|4177.5|4190.8|4178.8|4191.5|4179.5|4189.5|4177.5|1
1615799100000|2021-03-15 09:05:00|4191|4179|4190.3|4178.3|4191|4179|4190.3|4178.3|0
1615799110000|2021-03-15 09:05:10|4190|4178|4190.8|4178.8|4191|4179|4190|4178|0
1615799120000|2021-03-15 09:05:20|4189.6|4177.6|4189.6|4177.6|4189.6|4177.6|4189.6|4177.6|1
1615799130000|2021-03-15 09:05:30|4189.2|4177.2|4189.7|4177.7|4189.7|4177.7|4189.2|4177.2|2
1615799150000|2021-03-15 09:05:50|4190.1|4178.1|4187.3|4175.3|4190.1|4178.1|4187.3|4175.3|4
1615799160000|2021-03-15 09:06:00|4186.5|4174.5|4185.9|4173.9|4186.7|4174.7|4185.7|4173.7|4
1615799170000|2021-03-15 09:06:10|4186|4174|4186|4174|4186.5|4174.5|4185.9|4173.9|7
1615799190000|2021-03-15 09:06:30|4186.2|4174.2|4186.9|4174.9|4187.4|4175.4|4186.2|4174.2|0
1615799200000|2021-03-15 09:06:40|4187|4175|4186.1|4174.1|4187|4175|4186.1|4174.1|0
1615799210000|2021-03-15 09:06:50|4185.9|4173.9|4185.4|4173.4|4185.9|4173.9|4185.4|4173.4|0
1615799220000|2021-03-15 09:07:00|4185.2|4173.2|4184.2|4172.2|4185.2|4173.2|4184.2|4172.2|0
1615799230000|2021-03-15 09:07:10|4185.2|4173.2|4185.9|4173.9|4185.9|4173.9|4185.2|4173.2|0
1615799240000|2021-03-15 09:07:20|4186|4174|4186.5|4174.5|4186.5|4174.5|4186|4174|0
1615799250000|2021-03-15 09:07:30|4186.9|4174.9|4186.9|4174.9|4187|4175|4186.9|4174.9|0
1615799260000|2021-03-15 09:07:40|4186.4|4174.4|4187.4|4175.4|4187.4|4175.4|4186.4|4174.4|0
1615799280000|2021-03-15 09:08:00|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|0
1615799290000|2021-03-15 09:08:10|4187.7|4175.7|4187.2|4175.2|4187.7|4175.7|4187.2|4175.2|0
1615799300000|2021-03-15 09:08:20|4187.4|4175.4|4187.2|4175.2|4187.4|4175.4|4187.1|4175.1|0
1615799310000|2021-03-15 09:08:30|4187.4|4175.4|4188.1|4176.1|4188.1|4176.1|4187.4|4175.4|0
1615799320000|2021-03-15 09:08:40|4188.2|4176.2|4192.3|4180.3|4192.3|4180.3|4188.2|4176.2|1
1615799330000|2021-03-15 09:08:50|4192.5|4180.5|4191|4179|4193.2|4181.2|4191|4179|1
1615799350000|2021-03-15 09:09:10|4192|4180|4193.3|4181.3|4193.3|4181.3|4192|4180|3
1615799360000|2021-03-15 09:09:20|4194|4182|4193.3|4181.3|4194|4182|4193.3|4181.3|0
1615799370000|2021-03-15 09:09:30|4193|4181|4193.7|4181.7|4193.7|4181.7|4193|4181|0
1615799380000|2021-03-15 09:09:40|4193.3|4181.3|4193|4181|4194.2|4182.2|4193|4181|0
1615799390000|2021-03-15 09:09:50|4192.1|4180.1|4189.9|4177.9|4192.1|4180.1|4189.9|4177.9|0
1615799410000|2021-03-15 09:10:10|4190.1|4178.1|4192|4180|4192|4180|4190.1|4178.1|0
1615799420000|2021-03-15 09:10:20|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1615799430000|2021-03-15 09:10:30|4192.5|4180.5|4192.6|4180.6|4192.6|4180.6|4192.5|4180.5|1
1615799440000|2021-03-15 09:10:40|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|4192.3|4180.3|0
1615799450000|2021-03-15 09:10:50|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1615799460000|2021-03-15 09:11:00|4191.8|4179.8|4191.3|4179.3|4191.8|4179.8|4191.3|4179.3|0
1615799470000|2021-03-15 09:11:10|4189.9|4177.9|4188.9|4176.9|4189.9|4177.9|4188.9|4176.9|2
1615799480000|2021-03-15 09:11:20|4188.1|4176.1|4190.8|4178.8|4191.3|4179.3|4188.1|4176.1|0
1615799500000|2021-03-15 09:11:40|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|0
1615799520000|2021-03-15 09:12:00|4190.9|4178.9|4190.9|4178.9|4191.1|4179.1|4190.9|4178.9|1
1615799530000|2021-03-15 09:12:10|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|0
1615799550000|2021-03-15 09:12:30|4190.9|4178.9|4191.9|4179.9|4191.9|4179.9|4190.9|4178.9|0
1615799560000|2021-03-15 09:12:40|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1615799570000|2021-03-15 09:12:50|4192.4|4180.4|4192.8|4180.8|4192.8|4180.8|4192.4|4180.4|0
1615799580000|2021-03-15 09:13:00|4193.1|4181.1|4194.3|4182.3|4194.3|4182.3|4193.1|4181.1|5
1615799590000|2021-03-15 09:13:10|4194.6|4182.6|4194.5|4182.5|4195.1|4183.1|4194.5|4182.5|0
1615799620000|2021-03-15 09:13:40|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|0
1615799640000|2021-03-15 09:14:00|4193.1|4181.1|4193.1|4181.1|4193.1|4181.1|4193.1|4181.1|0
1615799650000|2021-03-15 09:14:10|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|0
1615799660000|2021-03-15 09:14:20|||||||||5
1615799670000|2021-03-15 09:14:30|4194.4|4182.4|4196|4184|4196|4184|4194.4|4182.4|7
1615799680000|2021-03-15 09:14:40|4195.6|4183.6|4195.3|4183.3|4195.6|4183.6|4195.3|4183.3|0
1615799690000|2021-03-15 09:14:50|4195.6|4183.6|4196.1|4184.1|4196.6|4184.6|4195.6|4183.6|1
1615799700000|2021-03-15 09:15:00|4195.6|4183.6|4195.8|4183.8|4195.8|4183.8|4195.6|4183.6|0
1615799710000|2021-03-15 09:15:10|4196.3|4184.3|4196.6|4184.6|4196.6|4184.6|4196.3|4184.3|0
1615799720000|2021-03-15 09:15:20|4196.3|4184.3|4196.6|4184.6|4196.8|4184.8|4196.3|4184.3|0
1615799730000|2021-03-15 09:15:30|4196.8|4184.8|4197.1|4185.1|4197.1|4185.1|4196.8|4184.8|0
1615799740000|2021-03-15 09:15:40|4197.3|4185.3|4197.9|4185.9|4197.9|4185.9|4197.3|4185.3|0
1615799750000|2021-03-15 09:15:50|4197.6|4185.6|4199.4|4187.4|4199.4|4187.4|4197.6|4185.6|0
1615799760000|2021-03-15 09:16:00|4199.6|4187.6|4200.6|4188.6|4200.6|4188.6|4199.6|4187.6|0
1615799770000|2021-03-15 09:16:10|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|0
1615799780000|2021-03-15 09:16:20|4198.1|4186.1|4197.2|4185.2|4198.1|4186.1|4197.2|4185.2|0
1615799790000|2021-03-15 09:16:30|4197.1|4185.1|4193.6|4181.6|4197.1|4185.1|4193.6|4181.6|1
1615799800000|2021-03-15 09:16:40|4193.3|4181.3|4192.1|4180.1|4193.3|4181.3|4192.1|4180.1|0
1615799820000|2021-03-15 09:17:00|4192.4|4180.4|4191.1|4179.1|4192.4|4180.4|4191.1|4179.1|1
1615799830000|2021-03-15 09:17:10|4190.8|4178.8|4191.1|4179.1|4191.1|4179.1|4190.6|4178.6|1
1615799840000|2021-03-15 09:17:20|4190.9|4178.9|4190.6|4178.6|4190.9|4178.9|4190.6|4178.6|0
1615799850000|2021-03-15 09:17:30|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|4190.7|4178.7|0
1615799860000|2021-03-15 09:17:40|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|0
1615799890000|2021-03-15 09:18:10|||||||||1
1615799900000|2021-03-15 09:18:20|4191.1|4179.1|4191.7|4179.7|4191.7|4179.7|4191.1|4179.1|0
1615799910000|2021-03-15 09:18:30|4192.1|4180.1|4196.6|4184.6|4196.7|4184.7|4192.1|4180.1|0
1615799920000|2021-03-15 09:18:40|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|4196.2|4184.2|0
1615799930000|2021-03-15 09:18:50|4196.1|4184.1|4193.6|4181.6|4196.1|4184.1|4193.6|4181.6|0
1615799940000|2021-03-15 09:19:00|4193.2|4181.2|4192.6|4180.6|4193.2|4181.2|4192.6|4180.6|0
1615799960000|2021-03-15 09:19:20|4193.7|4181.7|4193.6|4181.6|4193.7|4181.7|4193.6|4181.6|0
1615799980000|2021-03-15 09:19:40|4193.4|4181.4|4193.4|4181.4|4193.4|4181.4|4193.4|4181.4|0
1615799990000|2021-03-15 09:19:50|4193.6|4181.6|4194.9|4182.9|4195.6|4183.6|4193.6|4181.6|0
1615800030000|2021-03-15 09:20:30|4195.1|4183.1|4195.2|4183.2|4195.2|4183.2|4195.1|4183.1|2
1615800090000|2021-03-15 09:21:30|4195.4|4183.4|4196.2|4184.2|4196.2|4184.2|4195.4|4183.4|0
1615800100000|2021-03-15 09:21:40|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|4196.9|4184.9|0
1615800120000|2021-03-15 09:22:00|4196.8|4184.8|4196.4|4184.4|4196.9|4184.9|4196.4|4184.4|0
1615800140000|2021-03-15 09:22:20|4196.1|4184.1|4195.3|4183.3|4196.1|4184.1|4195.3|4183.3|0
1615800150000|2021-03-15 09:22:30|4195.1|4183.1|4194.3|4182.3|4195.1|4183.1|4194.3|4182.3|0
1615800170000|2021-03-15 09:22:50|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|0
1615800180000|2021-03-15 09:23:00|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|5
1615800200000|2021-03-15 09:23:20|4193.6|4181.6|4193.3|4181.3|4193.6|4181.6|4193.3|4181.3|0
1615800210000|2021-03-15 09:23:30|4193.4|4181.4|4194.1|4182.1|4194.1|4182.1|4193.4|4181.4|0
1615800240000|2021-03-15 09:24:00|4195.1|4183.1|4196.1|4184.1|4196.1|4184.1|4195.1|4183.1|0
1615800250000|2021-03-15 09:24:10|4196.3|4184.3|4196.8|4184.8|4196.8|4184.8|4196.3|4184.3|0
1615800260000|2021-03-15 09:24:20|4197.3|4185.3|4197.3|4185.3|4197.3|4185.3|4197.3|4185.3|0
1615800270000|2021-03-15 09:24:30|4197.6|4185.6|4198.1|4186.1|4198.1|4186.1|4197.6|4185.6|0
1615800290000|2021-03-15 09:24:50|4197.8|4185.8|4198.6|4186.6|4198.6|4186.6|4197.8|4185.8|2
1615800300000|2021-03-15 09:25:00|4198.9|4186.9|4198.9|4186.9|4198.9|4186.9|4198.9|4186.9|0
1615800310000|2021-03-15 09:25:10|4198.6|4186.6|4197.6|4185.6|4198.6|4186.6|4197.6|4185.6|2
1615800330000|2021-03-15 09:25:30|4197.8|4185.8|4195.8|4183.8|4197.8|4185.8|4195.8|4183.8|0
1615800340000|2021-03-15 09:25:40|4195.6|4183.6|4194.9|4182.9|4195.6|4183.6|4194.9|4182.9|0
1615800380000|2021-03-15 09:26:20|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1615800410000|2021-03-15 09:26:50|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615800420000|2021-03-15 09:27:00|4194.9|4182.9|4194.9|4182.9|4194.9|4182.9|4194.4|4182.4|0
1615800430000|2021-03-15 09:27:10|4194.8|4182.8|4194.8|4182.8|4194.9|4182.9|4194.4|4182.4|0
1615800440000|2021-03-15 09:27:20|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1615800470000|2021-03-15 09:27:50|4195.3|4183.3|4196.8|4184.8|4196.8|4184.8|4195.3|4183.3|0
1615800480000|2021-03-15 09:28:00|||||||||2
1615800490000|2021-03-15 09:28:10|4196.6|4184.6|4196.3|4184.3|4196.6|4184.6|4196.3|4184.3|0
1615800530000|2021-03-15 09:28:50|||||||||3
1615800540000|2021-03-15 09:29:00|4196.1|4184.1|4195.1|4183.1|4196.1|4184.1|4195.1|4183.1|0
1615800560000|2021-03-15 09:29:20|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1615800570000|2021-03-15 09:29:30|4194.9|4182.9|4195.6|4183.6|4195.8|4183.8|4194.9|4182.9|4
1615800580000|2021-03-15 09:29:40|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|0
1615800590000|2021-03-15 09:29:50|4195.6|4183.6|4195.6|4183.6|4195.6|4183.6|4195.6|4183.6|2
1615800600000|2021-03-15 09:30:00|4196.1|4184.1|4197.1|4185.1|4197.1|4185.1|4196.1|4184.1|0
1615800610000|2021-03-15 09:30:10|4196.9|4184.9|4195.9|4183.9|4196.9|4184.9|4195.9|4183.9|0
1615800630000|2021-03-15 09:30:30|4195.8|4183.8|4194.9|4182.9|4195.8|4183.8|4194.9|4182.9|0
1615800640000|2021-03-15 09:30:40|4195.4|4183.4|4195.9|4183.9|4196.4|4184.4|4195.4|4183.4|0
1615800650000|2021-03-15 09:30:50|4193.6|4181.6|4193.1|4181.1|4193.6|4181.6|4193.1|4181.1|0
1615800660000|2021-03-15 09:31:00|4192.9|4180.9|4188.1|4176.1|4192.9|4180.9|4187.6|4175.6|4
1615800670000|2021-03-15 09:31:10|4187.9|4175.9|4188.1|4176.1|4188.1|4176.1|4187.2|4175.2|0
1615800680000|2021-03-15 09:31:20|4187.6|4175.6|4186.7|4174.7|4187.6|4175.6|4186.7|4174.7|0
1615800690000|2021-03-15 09:31:30|4186.9|4174.9|4187.2|4175.2|4187.2|4175.2|4186.4|4174.4|4
1615800700000|2021-03-15 09:31:40|4186.7|4174.7|4187.6|4175.6|4187.6|4175.6|4186.7|4174.7|0
1615800720000|2021-03-15 09:32:00|4188.1|4176.1|4187.6|4175.6|4188.1|4176.1|4187.6|4175.6|0
1615800730000|2021-03-15 09:32:10|4187.1|4175.1|4187.4|4175.4|4187.4|4175.4|4187.1|4175.1|0
1615800740000|2021-03-15 09:32:20|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|0
1615800750000|2021-03-15 09:32:30|4186.9|4174.9|4186.6|4174.6|4186.9|4174.9|4186.6|4174.6|0
1615800760000|2021-03-15 09:32:40|4187.1|4175.1|4187.3|4175.3|4187.3|4175.3|4186.4|4174.4|4
1615800770000|2021-03-15 09:32:50|4185.9|4173.9|4182.8|4170.8|4185.9|4173.9|4182.8|4170.8|0
1615800780000|2021-03-15 09:33:00|4183.1|4171.1|4182.3|4170.3|4183.1|4171.1|4182.3|4170.3|0
1615800790000|2021-03-15 09:33:10|4182.4|4170.4|4182.8|4170.8|4182.8|4170.8|4182.3|4170.3|0
1615800800000|2021-03-15 09:33:20|4182.4|4170.4|4182.4|4170.4|4182.8|4170.8|4182.3|4170.3|0
1615800810000|2021-03-15 09:33:30|4182.8|4170.8|4180.8|4168.8|4183|4171|4180.8|4168.8|0
1615800820000|2021-03-15 09:33:40|4181.8|4169.8|4181.8|4169.8|4181.8|4169.8|4181|4169|6
1615800830000|2021-03-15 09:33:50|4181.6|4169.6|4181.3|4169.3|4181.6|4169.6|4181.3|4169.3|0
1615800840000|2021-03-15 09:34:00|4181.1|4169.1|4178.9|4166.9|4181.1|4169.1|4178.9|4166.9|0
1615800850000|2021-03-15 09:34:10|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|0
1615800860000|2021-03-15 09:34:20|4178.4|4166.4|4177.6|4165.6|4178.4|4166.4|4177.6|4165.6|0
1615800870000|2021-03-15 09:34:30|4177.8|4165.8|4178.8|4166.8|4178.8|4166.8|4177.8|4165.8|0
1615800880000|2021-03-15 09:34:40|4178.9|4166.9|4181.4|4169.4|4181.4|4169.4|4178.8|4166.8|0
1615800890000|2021-03-15 09:34:50|4181.8|4169.8|4181.4|4169.4|4181.8|4169.8|4180.8|4168.8|2
1615800900000|2021-03-15 09:35:00|4181.3|4169.3|4180.8|4168.8|4181.3|4169.3|4180.4|4168.4|0
1615800910000|2021-03-15 09:35:10|4180.4|4168.4|4179.3|4167.3|4180.8|4168.8|4179.3|4167.3|1
1615800920000|2021-03-15 09:35:20|4178.6|4166.6|4180.9|4168.9|4180.9|4168.9|4176.9|4164.9|0
1615800930000|2021-03-15 09:35:30|4180.8|4168.8|4180.8|4168.8|4180.9|4168.9|4180.8|4168.8|0
1615800940000|2021-03-15 09:35:40|4180.9|4168.9|4178.9|4166.9|4180.9|4168.9|4178.9|4166.9|0
1615800950000|2021-03-15 09:35:50|4178.8|4166.8|4178.3|4166.3|4178.8|4166.8|4178.3|4166.3|0
1615800960000|2021-03-15 09:36:00|4178.4|4166.4|4180.9|4168.9|4180.9|4168.9|4178.4|4166.4|0
1615800970000|2021-03-15 09:36:10|4181.3|4169.3|4180.8|4168.8|4181.8|4169.8|4179.9|4167.9|0
1615800980000|2021-03-15 09:36:20|4179.4|4167.4|4178.8|4166.8|4179.4|4167.4|4178.8|4166.8|0
1615800990000|2021-03-15 09:36:30|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.8|4166.8|0
1615801000000|2021-03-15 09:36:40|4178.9|4166.9|4179.8|4167.8|4179.8|4167.8|4178.9|4166.9|0
1615801020000|2021-03-15 09:37:00|4179.9|4167.9|4180.3|4168.3|4180.3|4168.3|4179.9|4167.9|0
1615801030000|2021-03-15 09:37:10|4180.8|4168.8|4181.8|4169.8|4181.8|4169.8|4180.8|4168.8|0
1615801040000|2021-03-15 09:37:20|4181.3|4169.3|4181.8|4169.8|4183.8|4171.8|4181.3|4169.3|0
1615801050000|2021-03-15 09:37:30|4181.6|4169.6|4182.8|4170.8|4182.8|4170.8|4181.6|4169.6|6
1615801060000|2021-03-15 09:37:40|4181.8|4169.8|4181.2|4169.2|4182.1|4170.1|4181.2|4169.2|4
1615801070000|2021-03-15 09:37:50|4181.3|4169.3|4181|4169|4181.3|4169.3|4180.8|4168.8|1
1615801080000|2021-03-15 09:38:00|4180.8|4168.8|4180.5|4168.5|4180.8|4168.8|4180.5|4168.5|0
1615801090000|2021-03-15 09:38:10|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|4180|4168|0
1615801100000|2021-03-15 09:38:20|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|4180.3|4168.3|0
1615801110000|2021-03-15 09:38:30|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|4180.2|4168.2|0
1615801120000|2021-03-15 09:38:40|4180|4168|4180|4168|4180|4168|4180|4168|0
1615801130000|2021-03-15 09:38:50|4180.7|4168.7|4177.5|4165.5|4180.7|4168.7|4177.5|4165.5|8
1615801140000|2021-03-15 09:39:00|4177.2|4165.2|4176.8|4164.8|4177.2|4165.2|4176.8|4164.8|1
1615801150000|2021-03-15 09:39:10|4177.5|4165.5|4176.8|4164.8|4177.5|4165.5|4176.8|4164.8|7
1615801160000|2021-03-15 09:39:20|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|2
1615801170000|2021-03-15 09:39:30|4177.5|4165.5|4177.6|4165.6|4177.6|4165.6|4176.4|4164.4|2
1615801180000|2021-03-15 09:39:40|4178.1|4166.1|4179.9|4167.9|4179.9|4167.9|4178.1|4166.1|0
1615801190000|2021-03-15 09:39:50|4180|4168|4178.8|4166.8|4180|4168|4178.8|4166.8|2
1615801200000|2021-03-15 09:40:00|4178.1|4166.1|4180|4168|4180.2|4168.2|4178.1|4166.1|90
1615801210000|2021-03-15 09:40:10|4181.1|4169.1|4180.6|4168.6|4181.2|4169.2|4179.4|4163.8|3
1615801220000|2021-03-15 09:40:20|4182.3|4162.3|4182.6|4162.6|4183.1|4163.1|4182.3|4162.3|2
1615801240000|2021-03-15 09:40:40|4183.1|4163.1|4183.1|4163.1|4183.1|4163.1|4183.1|4163.1|0
1615801250000|2021-03-15 09:40:50|4183.6|4163.6|4187.8|4167.8|4187.8|4167.8|4183.6|4163.6|0
1615801260000|2021-03-15 09:41:00|4188.3|4168.3|4186.1|4166.1|4188.3|4168.3|4186.1|4166.1|0
1615801270000|2021-03-15 09:41:10|4186.3|4166.3|4186.1|4166.1|4187.1|4167.1|4185.8|4165.8|0
1615801290000|2021-03-15 09:41:30|4186.3|4166.3|4186.6|4166.6|4186.6|4166.6|4186.3|4166.3|0
1615801300000|2021-03-15 09:41:40|4186.5|4166.5|4184.6|4164.6|4187.1|4167.1|4184.5|4164.5|0
1615801310000|2021-03-15 09:41:50|4184.5|4164.5|4185.5|4165.5|4185.5|4165.8|4181.8|4164.1|0
1615801320000|2021-03-15 09:42:00|4186|4166|4184.8|4168.8|4186|4168.8|4184.1|4166|0
1615801330000|2021-03-15 09:42:10|4185.7|4165.7|4184.5|4168.5|4185.7|4169.5|4183.2|4165.7|0
1615801340000|2021-03-15 09:42:20|4184.7|4168.7|4183.5|4171.5|4185|4171.5|4183.5|4168.7|0
1615801350000|2021-03-15 09:42:30|4185|4169|4185|4169|4186|4170|4184.5|4168.5|1
1615801360000|2021-03-15 09:42:40|4185.4|4169.4|4185.5|4169.5|4185.5|4169.5|4185.4|4169.4|10
1615801370000|2021-03-15 09:42:50|4185.4|4169.4|4187.3|4167.3|4187.3|4169.4|4185|4167.3|0
1615801380000|2021-03-15 09:43:00|4187.7|4167.7|4187.8|4167.8|4187.8|4167.8|4187.7|4167.7|5
1615801400000|2021-03-15 09:43:20|4187.7|4167.7|4187.3|4167.3|4187.7|4167.7|4187.3|4167.3|0
1615801410000|2021-03-15 09:43:30|4187.7|4167.7|4187.4|4167.4|4187.7|4167.7|4187.4|4167.4|1
1615801420000|2021-03-15 09:43:40|4187.7|4167.7|4187.2|4167.2|4187.7|4167.7|4187.2|4167.2|0
1615801430000|2021-03-15 09:43:50|4188|4171.2|4189.2|4169.2|4189.4|4171.2|4188|4168|0
1615801440000|2021-03-15 09:44:00|4189.7|4169.7|4190.7|4170.7|4190.7|4170.7|4189.7|4169.7|0
1615801450000|2021-03-15 09:44:10|4188.9|4172.9|4189.9|4173.9|4189.9|4173.9|4188.9|4172.9|0
1615801460000|2021-03-15 09:44:20|4190.1|4174.1|4188.7|4176.7|4190.2|4177|4188.5|4174.1|0
1615801470000|2021-03-15 09:44:30|4188.5|4176.5|4188.2|4176.2|4188.5|4176.5|4188.2|4176.2|8
1615801480000|2021-03-15 09:44:40|4188.4|4176.4|4187.1|4175.1|4188.7|4176.7|4187.1|4175.1|13
1615801490000|2021-03-15 09:44:50|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|2
1615801520000|2021-03-15 09:45:20|4187.8|4175.8|4187.3|4175.3|4188.1|4176.1|4187.3|4175.3|0
1615801530000|2021-03-15 09:45:30|4187.4|4175.4|4187.6|4175.6|4189.7|4175.9|4187.4|4173.7|0
1615801540000|2021-03-15 09:45:40|4187.7|4175.7|4189.1|4177.1|4191.1|4177.4|4187.7|4175.1|0
1615801550000|2021-03-15 09:45:50|4189.6|4177.6|4190.1|4178.1|4190.1|4178.1|4189.6|4177.6|8
1615801560000|2021-03-15 09:46:00|4189.9|4177.9|4189.1|4177.1|4190.1|4178.1|4189.1|4177.1|8
1615801570000|2021-03-15 09:46:10|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4
1615801590000|2021-03-15 09:46:30|4188.6|4176.6|4188.3|4176.3|4188.6|4176.6|4188.3|4176.3|0
1615801600000|2021-03-15 09:46:40|4187.6|4175.6|4185.8|4169.8|4187.8|4175.6|4184.8|4169.8|0
1615801610000|2021-03-15 09:46:50|4183.6|4171.6|4182.8|4170.8|4183.6|4171.6|4182.8|4170.8|0
1615801620000|2021-03-15 09:47:00|4183.1|4171.1|4184.8|4168.8|4184.8|4171.1|4182.8|4168.8|1
1615801630000|2021-03-15 09:47:10|4183.3|4171.3|4185.3|4173.3|4185.3|4173.3|4183.3|4171.3|0
1615801650000|2021-03-15 09:47:30|4186.7|4170.7|4184.6|4168.6|4186.7|4170.7|4184.3|4168.3|0
1615801660000|2021-03-15 09:47:40|4184.3|4168.3|4184.1|4168.1|4184.6|4168.6|4184.1|4168.1|5
1615801670000|2021-03-15 09:47:50|4181.6|4169.6|4181.4|4169.4|4182.8|4169.6|4180.9|4166.8|0
1615801680000|2021-03-15 09:48:00|4183.1|4167.1|4181.3|4169.3|4183.1|4169.6|4180.9|4167.1|0
1615801690000|2021-03-15 09:48:10|4181.8|4169.8|4181.3|4169.3|4181.8|4169.8|4181.3|4169.3|0
1615801700000|2021-03-15 09:48:20|4181|4169|4180.8|4168.8|4181|4169|4180.8|4168.8|0
1615801710000|2021-03-15 09:48:30|4181|4169|4180.8|4168.8|4181|4169|4180.8|4168.8|0
1615801720000|2021-03-15 09:48:40|4180.1|4168.1|4180.1|4168.1|4180.3|4168.3|4179.8|4167.8|3
1615801730000|2021-03-15 09:48:50|4180|4168|4179.3|4167.3|4180|4168|4179|4167|4
1615801740000|2021-03-15 09:49:00|4178.8|4166.8|4178.8|4166.8|4179.3|4167.3|4178.5|4166.5|3
1615801750000|2021-03-15 09:49:10|4178.3|4166.3|4178.5|4166.5|4178.5|4166.5|4177.8|4165.8|3
1615801760000|2021-03-15 09:49:20|4178|4166|4179.2|4167.2|4179.3|4167.3|4177.6|4165.6|2
1615801770000|2021-03-15 09:49:30|4179.6|4167.6|4178.5|4166.5|4179.6|4167.6|4178.5|4166.5|4
1615801790000|2021-03-15 09:49:50|4180.1|4168.1|4179.1|4167.1|4180.6|4168.6|4179|4167|3
1615801800000|2021-03-15 09:50:00|4179|4167|4179.3|4167.3|4179.6|4167.6|4179|4167|0
1615801810000|2021-03-15 09:50:10|4179|4167|4179|4167|4179|4167|4179|4167|0
1615801820000|2021-03-15 09:50:20|4178.5|4166.5|4180|4168|4180|4168|4178.5|4166.5|0
1615801830000|2021-03-15 09:50:30|4180.3|4168.3|4179.8|4167.8|4180.3|4168.3|4179.8|4167.8|0
1615801840000|2021-03-15 09:50:40|4179.3|4167.3|4179|4167|4179.3|4167.3|4179|4167|0
1615801850000|2021-03-15 09:50:50|4179.8|4167.8|4179.7|4167.7|4179.8|4167.8|4179.7|4167.7|4
1615801870000|2021-03-15 09:51:10|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|4178.9|4166.9|0
1615801880000|2021-03-15 09:51:20|4179.2|4167.2|4178.9|4166.9|4179.2|4167.2|4178.9|4166.9|0
1615801890000|2021-03-15 09:51:30|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.6|4166.6|0
1615801900000|2021-03-15 09:51:40|4178.9|4166.9|4179.6|4167.6|4179.6|4167.6|4178.9|4166.9|0
1615801910000|2021-03-15 09:51:50|4179.8|4167.8|4179.3|4167.3|4179.8|4167.8|4179.3|4167.3|0
1615801920000|2021-03-15 09:52:00|4178.8|4166.8|4177.2|4165.2|4179.8|4167.8|4177.2|4165.2|4
1615801930000|2021-03-15 09:52:10|4176.7|4164.7|4176.5|4164.5|4177.1|4165.1|4176.5|4164.5|8
1615801940000|2021-03-15 09:52:20|4176.1|4164.1|4173.7|4161.7|4176.1|4164.1|4173.7|4161.7|3
1615801950000|2021-03-15 09:52:30|4173.1|4161.1|4173.6|4161.6|4174.6|4162.6|4173.1|4161.1|2
1615801960000|2021-03-15 09:52:40|4173.1|4161.1|4172.3|4160.3|4173.1|4161.1|4172.3|4160.3|2
1615801970000|2021-03-15 09:52:50|4172.8|4160.8|4175.3|4163.3|4175.8|4163.8|4172.8|4160.8|6
1615801980000|2021-03-15 09:53:00|4174.8|4162.8|4176.3|4164.3|4176.3|4164.3|4174.8|4162.8|5
1615801990000|2021-03-15 09:53:10|4174|4162|4174.9|4162.9|4175.3|4163.3|4174|4162|2
1615802000000|2021-03-15 09:53:20|4175.8|4163.8|4176|4164|4176|4164|4175.5|4163.5|5
1615802020000|2021-03-15 09:53:40|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|6
1615802040000|2021-03-15 09:54:00|4174.7|4162.7|4174.9|4162.9|4174.9|4162.9|4174.7|4162.7|0
1615802050000|2021-03-15 09:54:10|4174.7|4162.7|4174.9|4162.9|4175.1|4163.1|4174.7|4162.7|2
1615802060000|2021-03-15 09:54:20|4174.1|4162.1|4173.7|4161.7|4174.3|4162.3|4173.7|4161.7|3
1615802070000|2021-03-15 09:54:30|4174.1|4162.1|4175.1|4163.1|4175.3|4163.3|4174.1|4162.1|1
1615802080000|2021-03-15 09:54:40|4175.3|4163.3|4175.9|4163.9|4176.1|4164.1|4175.1|4163.1|0
1615802090000|2021-03-15 09:54:50|||||||||2
1615802100000|2021-03-15 09:55:00|4176.1|4164.1|4175.3|4163.3|4176.1|4164.1|4175.3|4163.3|0
1615802110000|2021-03-15 09:55:10|4173|4161|4172.5|4160.5|4173|4161|4172.5|4160.5|23
1615802120000|2021-03-15 09:55:20|4172.7|4160.7|4170.2|4158.2|4172.7|4160.7|4170.2|4158.2|9
1615802130000|2021-03-15 09:55:30|4169.3|4157.3|4169.2|4157.2|4169.8|4157.8|4169.2|4157.2|4
1615802160000|2021-03-15 09:56:00|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|4169.3|4157.3|0
1615802170000|2021-03-15 09:56:10|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1615802180000|2021-03-15 09:56:20|4168.7|4156.7|4168|4156|4168.7|4156.7|4168|4156|0
1615802190000|2021-03-15 09:56:30|4169|4157|4168.9|4156.9|4169|4157|4168.9|4156.9|2
1615802200000|2021-03-15 09:56:40|4169|4157|4169.7|4157.7|4170.2|4158.2|4168.9|4156.9|0
1615802210000|2021-03-15 09:56:50|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|0
1615802220000|2021-03-15 09:57:00|4170|4158|4170.5|4158.5|4170.5|4158.5|4170|4158|5
1615802230000|2021-03-15 09:57:10|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1615802240000|2021-03-15 09:57:20|4171.6|4159.6|4171.5|4159.5|4171.6|4159.6|4171.5|4159.5|0
1615802270000|2021-03-15 09:57:50|4171.3|4159.3|4170|4158|4171.3|4159.3|4170|4158|0
1615802280000|2021-03-15 09:58:00|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|0
1615802290000|2021-03-15 09:58:10|4170|4158|4170.6|4158.6|4170.6|4158.6|4170|4158|2
1615802300000|2021-03-15 09:58:20|4169.6|4157.6|4169|4157|4169.6|4157.6|4169|4157|2
1615802310000|2021-03-15 09:58:30|4169.6|4157.6|4175.9|4155.9|4176.1|4158.2|4169.6|4155.9|4
1615802320000|2021-03-15 09:58:40|4175.4|4155.4|4176.7|4156.7|4177.1|4157.1|4175.4|4155.4|0
1615802330000|2021-03-15 09:58:50|4176.4|4156.4|4177.6|4157.6|4177.6|4157.6|4176.4|4156.4|2
1615802350000|2021-03-15 09:59:10|4179|4159|4178.1|4162.1|4179|4162.1|4178.1|4159|0
1615802360000|2021-03-15 09:59:20|4178.8|4162.8|4178.8|4162.8|4178.8|4162.8|4178.8|4162.8|31
1615802370000|2021-03-15 09:59:30|4179.5|4163.5|4180.2|4164.2|4180.2|4164.2|4179.5|4163.5|0
1615802380000|2021-03-15 09:59:40|4180|4164|4178.3|4162.3|4182.6|4165.9|4177.9|4162.3|18
1615802390000|2021-03-15 09:59:50|4182.6|4162.6|4180.6|4160.6|4182.6|4163.2|4179.2|4160.3|10
1615861800000|2021-03-16 02:30:00|4200|4180|4193.5|4177.5|4200|4181.3|4193.2|4175.2|0
1615861810000|2021-03-16 02:30:10|4194.3|4174.3|4195.1|4183.1|4195.1|4183.1|4191.2|4174.3|0
1615861820000|2021-03-16 02:30:20|4195.2|4183.2|4191|4175|4195.2|4183.2|4191|4175|0
1615861830000|2021-03-16 02:30:30|4189.2|4177.2|4195.4|4183.4|4195.4|4183.4|4183.8|4170.1|0
1615861840000|2021-03-16 02:30:40|4196.2|4184.2|4196.1|4184.1|4197.1|4185.1|4196.1|4184.1|0
1615861850000|2021-03-16 02:30:50|4195.4|4183.4|4195.4|4183.4|4196.5|4183.4|4195.4|4180.5|0
1615861860000|2021-03-16 02:31:00|4197.8|4185.8|4199.5|4183.5|4200|4186|4197.8|4183.5|2
1615861870000|2021-03-16 02:31:10|4198.8|4182.8|4199.5|4183.5|4199.5|4183.5|4198.8|4182.8|0
1615861890000|2021-03-16 02:31:30|4197.4|4181.4|4191.4|4179.4|4197.4|4181.4|4191.4|4177.3|0
1615861900000|2021-03-16 02:31:40|4193.9|4181.9|4194.9|4182.9|4194.9|4182.9|4193.9|4181.9|0
1615861910000|2021-03-16 02:31:50|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|0
1615861920000|2021-03-16 02:32:00|4195.7|4183.7|4198.1|4186.1|4199|4186.1|4195.4|4183|2
1615861930000|2021-03-16 02:32:10|4197|4185|4198.3|4186.3|4198.3|4186.3|4197|4185|0
1615861940000|2021-03-16 02:32:20|4197.2|4185.2|4194.8|4182.8|4197.5|4185.5|4194.8|4182.8|1
1615861950000|2021-03-16 02:32:30|4195.1|4183.1|4196.2|4176.2|4196.2|4184|4194.1|4176.2|1
1615861960000|2021-03-16 02:32:40|4197|4177|4198.7|4178.7|4198.7|4178.7|4196.6|4176.6|0
1615861970000|2021-03-16 02:32:50|4199.2|4179.2|4197.4|4177.4|4199.2|4179.2|4197.4|4177.4|0
1615861980000|2021-03-16 02:33:00|4197.5|4177.5|4195.8|4175.8|4197.5|4177.5|4195.8|4175.8|0
1615861990000|2021-03-16 02:33:10|4196|4176|4195|4175|4196|4176|4195|4175|0
1615862000000|2021-03-16 02:33:20|4192.5|4176.5|4192.1|4176.1|4192.5|4176.5|4192.1|4176.1|0
1615862010000|2021-03-16 02:33:30|4191.6|4175.6|4191.2|4175.2|4191.6|4175.6|4191.2|4175.2|0
1615862020000|2021-03-16 02:33:40|4193.7|4173.7|4195|4175|4195.5|4175.5|4193.7|4173.7|0
1615862030000|2021-03-16 02:33:50|4195.1|4175.1|4192.1|4176.1|4195.1|4176.1|4192.1|4175.1|0
1615862040000|2021-03-16 02:34:00|4191.2|4175.2|4191.2|4175.2|4191.2|4175.2|4191.2|4175.2|0
1615862050000|2021-03-16 02:34:10|4190.7|4174.7|4191.2|4175.2|4191.2|4175.2|4190.4|4174.4|0
1615862060000|2021-03-16 02:34:20|4190.7|4174.7|4190.4|4174.4|4190.7|4174.7|4190.4|4174.4|0
1615862090000|2021-03-16 02:34:50|4190|4174|4189.7|4173.7|4191|4175|4189.7|4173.7|0
1615862100000|2021-03-16 02:35:00|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|2
1615862120000|2021-03-16 02:35:20|4189|4173|4189|4173|4189|4173|4189|4173|0
1615862130000|2021-03-16 02:35:30|4190|4174|4190.4|4174.4|4190.5|4174.5|4190|4174|0
1615862140000|2021-03-16 02:35:40|4189.8|4173.8|4189.7|4173.7|4189.8|4173.8|4189.7|4173.7|0
1615862160000|2021-03-16 02:36:00|4189.8|4173.8|4189.8|4173.8|4189.8|4173.8|4189.5|4173.5|0
1615862170000|2021-03-16 02:36:10|4190.2|4174.2|4189.5|4173.5|4190.2|4174.2|4189.5|4173.5|0
1615862180000|2021-03-16 02:36:20|4190.9|4174.9|4190.9|4174.9|4190.9|4174.9|4190.9|4174.9|0
1615862190000|2021-03-16 02:36:30|4191|4175|4191.4|4175.4|4191.4|4175.4|4191|4175|0
1615862200000|2021-03-16 02:36:40|4192.1|4176.1|4192.1|4176.1|4192.1|4176.1|4192.1|4176.1|0
1615862220000|2021-03-16 02:37:00|4191.7|4175.7|4191.7|4175.7|4191.7|4175.7|4191.7|4175.7|0
1615862230000|2021-03-16 02:37:10|4194.2|4174.2|4194.2|4174.2|4194.2|4174.2|4194.2|4174.2|0
1615862240000|2021-03-16 02:37:20|4195.1|4175.1|4197.5|4177.5|4197.5|4177.5|4195.1|4175.1|0
1615862250000|2021-03-16 02:37:30|4196.4|4176.4|4196.9|4176.9|4196.9|4176.9|4196.4|4176.4|0
1615862260000|2021-03-16 02:37:40|4197.1|4177.1|4196.6|4176.6|4197.8|4177.8|4195.9|4175.9|0
1615862270000|2021-03-16 02:37:50|4196.9|4176.9|4196.4|4176.4|4196.9|4176.9|4196.4|4176.4|0
1615862280000|2021-03-16 02:38:00|4196.2|4176.2|4197.1|4177.1|4197.1|4177.1|4195.4|4175.4|0
1615862290000|2021-03-16 02:38:10|4197.2|4177.2|4196.7|4176.7|4197.3|4177.3|4194.9|4174.9|0
1615862300000|2021-03-16 02:38:20|4197.1|4177.1|4197.4|4177.4|4197.4|4177.4|4196.7|4176.7|0
1615862310000|2021-03-16 02:38:30|4197.1|4177.1|4194.1|4178.1|4197.1|4178.1|4194.1|4176.9|0
1615862320000|2021-03-16 02:38:40|4195.7|4175.7|4195.5|4175.5|4196|4176|4195.5|4175.5|12
1615862340000|2021-03-16 02:39:00|4193.7|4173.7|4191.7|4171.7|4193.7|4173.7|4191.7|4171.7|0
1615862360000|2021-03-16 02:39:20|4192.2|4172.2|4192.2|4172.2|4192.2|4172.2|4191.7|4171.7|0
1615862370000|2021-03-16 02:39:30|4192.7|4172.7|4193|4173|4193|4173|4192.7|4172.7|0
1615862380000|2021-03-16 02:39:40|4193.7|4173.7|4193.7|4173.7|4193.7|4173.7|4193.7|4173.7|0
1615862400000|2021-03-16 02:40:00|4194.4|4174.4|4192.5|4172.5|4194.4|4174.4|4192.5|4172.5|10
1615862410000|2021-03-16 02:40:10|4191.5|4171.5|4191.5|4171.5|4192.2|4172.2|4191.5|4171.5|0
1615862420000|2021-03-16 02:40:20|4191.8|4171.8|4193|4173|4193|4173|4191.8|4171.8|0
1615862430000|2021-03-16 02:40:30|4193.5|4173.5|4194.4|4174.4|4194.4|4174.4|4193.5|4173.5|0
1615862440000|2021-03-16 02:40:40|4194.9|4174.9|4194.9|4174.9|4195.4|4175.4|4194.9|4174.9|0
1615862450000|2021-03-16 02:40:50|4193.4|4173.4|4193.4|4173.4|4193.4|4173.4|4193.4|4173.4|0
1615862460000|2021-03-16 02:41:00|4193.9|4173.9|4194.7|4174.7|4194.7|4174.7|4193.9|4173.9|0
1615862490000|2021-03-16 02:41:30|4195.2|4175.2|4195.2|4175.2|4195.2|4175.2|4195.2|4175.2|0
1615862500000|2021-03-16 02:41:40|4195.4|4175.4|4195.6|4175.6|4195.6|4175.6|4195.4|4175.4|0
1615862510000|2021-03-16 02:41:50|4195.3|4175.3|4195.1|4175.1|4195.3|4175.3|4193.9|4173.9|0
1615862520000|2021-03-16 02:42:00|4195.2|4175.2|4195.4|4175.4|4195.4|4175.4|4194.7|4174.7|0
1615862530000|2021-03-16 02:42:10|4195.2|4175.2|4195.6|4175.6|4195.6|4175.6|4195.2|4175.2|0
1615862540000|2021-03-16 02:42:20|4195.4|4175.4|4196.2|4176.2|4196.2|4176.2|4195.4|4175.4|0
1615862550000|2021-03-16 02:42:30|4196.1|4176.1|4194.4|4174.4|4196.1|4176.1|4194.4|4174.4|0
1615862560000|2021-03-16 02:42:40|4194.7|4174.7|4194.5|4174.5|4194.9|4174.9|4194.5|4174.5|0
1615862570000|2021-03-16 02:42:50|4194.7|4174.7|4194.7|4174.7|4194.7|4174.7|4194.7|4174.7|0
1615862580000|2021-03-16 02:43:00|4195.2|4175.2|4196.2|4176.2|4197.2|4177.2|4195.2|4175.2|0
1615862590000|2021-03-16 02:43:10|4196.1|4176.1|4195.6|4175.6|4196.1|4176.1|4195.6|4175.6|0
1615862610000|2021-03-16 02:43:30|4194.4|4174.4|4194.2|4174.2|4194.4|4174.4|4194.2|4174.2|0
1615862620000|2021-03-16 02:43:40|4194.4|4174.4|4195.2|4175.2|4195.2|4175.2|4194.4|4174.4|0
1615862630000|2021-03-16 02:43:50|4194.4|4174.4|4195.2|4175.2|4195.2|4175.2|4194.4|4174.4|0
1615862640000|2021-03-16 02:44:00|4194.7|4174.7|4194.2|4174.2|4194.7|4174.7|4194.2|4174.2|0
1615862690000|2021-03-16 02:44:50|4194.4|4174.4|4194.4|4174.4|4194.4|4174.4|4194.4|4174.4|0
1615862700000|2021-03-16 02:45:00|4194.2|4174.2|4195.2|4175.2|4195.2|4175.2|4194.2|4174.2|0
1615862710000|2021-03-16 02:45:10|4195.6|4175.6|4196.4|4176.4|4196.4|4176.4|4195.6|4175.6|0
1615862720000|2021-03-16 02:45:20|4196.3|4176.3|4195.1|4175.1|4196.3|4176.3|4195.1|4175.1|0
1615862730000|2021-03-16 02:45:30|4195.8|4175.8|4196.5|4176.5|4197|4177|4195.8|4175.8|0
1615862740000|2021-03-16 02:45:40|4197.1|4177.1|4197.8|4177.8|4198.1|4178.1|4197.1|4177.1|0
1615862750000|2021-03-16 02:45:50|4198.6|4178.6|4199.2|4179.2|4199.2|4181.5|4197.5|4178.1|0
1615862760000|2021-03-16 02:46:00|4198.9|4178.9|4197.5|4181.5|4198.9|4181.5|4197.5|4178.9|0
1615862770000|2021-03-16 02:46:10|4198.9|4178.9|4198.5|4178.5|4198.9|4178.9|4198.5|4178.5|0
1615862780000|2021-03-16 02:46:20|4197.5|4181.5|4197.5|4181.5|4197.5|4181.5|4197.5|4181.5|0
1615862790000|2021-03-16 02:46:30|4199.2|4179.2|4198.5|4178.5|4199.2|4179.2|4197.4|4177.4|0
1615862800000|2021-03-16 02:46:40|4197.2|4177.2|4198.1|4178.1|4198.1|4178.1|4197.2|4177.2|0
1615862810000|2021-03-16 02:46:50|4198.9|4178.9|4198.9|4178.9|4198.9|4178.9|4198.5|4178.5|0
1615862820000|2021-03-16 02:47:00|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|0
1615862830000|2021-03-16 02:47:10|4199.2|4179.2|4199.2|4179.2|4199.2|4179.2|4199.2|4179.2|0
1615862850000|2021-03-16 02:47:30|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|0
1615862860000|2021-03-16 02:47:40|4198.1|4178.1|4198.6|4178.6|4198.6|4178.6|4198.1|4178.1|0
1615862880000|2021-03-16 02:48:00|4199|4179|4197.8|4181.8|4199|4181.8|4196.8|4179|0
1615862890000|2021-03-16 02:48:10|4198.2|4182.2|4198.7|4182.7|4198.7|4182.7|4198.2|4182.2|0
1615862940000|2021-03-16 02:49:00|4198.8|4182.8|4199.2|4183.2|4199.2|4183.2|4198.8|4182.8|0
1615862970000|2021-03-16 02:49:30|4198.7|4182.7|4198.2|4182.2|4198.7|4182.7|4198.2|4182.2|0
1615862980000|2021-03-16 02:49:40|4197.5|4181.5|4197.5|4181.5|4197.5|4181.5|4197.5|4181.5|0
1615862990000|2021-03-16 02:49:50|4198|4182|4198.3|4182.3|4198.3|4182.3|4198|4182|0
1615863000000|2021-03-16 02:50:00|4199.6|4183.6|4199.6|4183.6|4199.9|4183.9|4199.2|4183.2|2
1615863010000|2021-03-16 02:50:10|4200.1|4184.1|4199.2|4183.2|4200.1|4184.1|4199.2|4183.2|0
1615863030000|2021-03-16 02:50:30|4199.7|4183.7|4200.1|4184.1|4200.1|4184.1|4199.7|4183.7|0
1615863060000|2021-03-16 02:51:00|4199.9|4183.9|4199.2|4183.2|4199.9|4183.9|4199.2|4183.2|0
1615863070000|2021-03-16 02:51:10|4199.6|4183.6|4199.6|4183.6|4199.6|4183.6|4199.6|4183.6|0
1615863080000|2021-03-16 02:51:20|4199.4|4183.4|4199.1|4183.1|4199.4|4183.4|4199.1|4183.1|0
1615863090000|2021-03-16 02:51:30|4199.6|4183.6|4198.7|4182.7|4199.6|4183.6|4198.7|4182.7|0
1615863100000|2021-03-16 02:51:40|4200.4|4180.4|4199.7|4179.7|4200.4|4180.4|4199.7|4179.7|0
1615863110000|2021-03-16 02:51:50|4197.8|4181.8|4197.8|4177.8|4199.3|4181.8|4197.8|4177.8|0
1615863190000|2021-03-16 02:53:10|4198.6|4178.6|4199|4179|4199|4179|4198.6|4178.6|0
1615863200000|2021-03-16 02:53:20|4198.1|4178.1|4197.8|4177.8|4198.1|4178.1|4197.8|4177.8|0
1615863210000|2021-03-16 02:53:30|4198.1|4178.1|4198.1|4178.1|4198.1|4178.1|4198.1|4178.1|0
1615863220000|2021-03-16 02:53:40|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|0
1615863240000|2021-03-16 02:54:00|4198.6|4178.6|4198.6|4178.6|4198.6|4178.6|4198.1|4178.1|0
1615863250000|2021-03-16 02:54:10|4199|4179|4199|4179|4199|4179|4199|4179|0
1615863270000|2021-03-16 02:54:30|4199.7|4179.7|4198.2|4182.2|4199.7|4182.2|4198.2|4179.7|0
1615863280000|2021-03-16 02:54:40|4198.7|4182.7|4197.8|4181.8|4198.7|4182.7|4197.5|4181.5|0
1615863310000|2021-03-16 02:55:10|4198.5|4182.5|4198.5|4182.5|4198.5|4182.5|4198.5|4182.5|0
1615863320000|2021-03-16 02:55:20|4197.6|4185.6|4196.4|4184.4|4197.6|4185.6|4196.4|4184.4|0
1615863330000|2021-03-16 02:55:30|4197|4185|4196.4|4184.4|4197|4185|4196.4|4184.4|0
1615863340000|2021-03-16 02:55:40|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|0
1615863380000|2021-03-16 02:56:20|4195.3|4183.3|4197.2|4181.2|4197.2|4183.3|4195.3|4181.2|0
1615863390000|2021-03-16 02:56:30|4196.8|4180.8|4196.5|4180.5|4196.8|4180.8|4196|4180|0
1615863400000|2021-03-16 02:56:40|4194.9|4182.9|4196.6|4184.6|4196.6|4184.6|4194.9|4182.9|0
1615863420000|2021-03-16 02:57:00|4196.5|4184.5|4196.6|4184.6|4196.6|4184.6|4196.1|4184.1|0
1615863430000|2021-03-16 02:57:10|4196.1|4184.1|4196.6|4184.6|4196.6|4184.6|4196.1|4184.1|0
1615863440000|2021-03-16 02:57:20|4196.5|4184.5|4193.5|4181.5|4196.5|4184.5|4193.5|4181.5|0
1615863450000|2021-03-16 02:57:30|4194|4182|4193.2|4181.2|4194|4182|4193.2|4181.2|0
1615863460000|2021-03-16 02:57:40|4195|4179|4193.8|4177.8|4195|4179|4193.3|4177.3|0
1615863470000|2021-03-16 02:57:50|4194.3|4178.3|4194|4178|4194.3|4178.3|4193.8|4177.8|0
1615863480000|2021-03-16 02:58:00|4194.3|4178.3|4193.8|4177.8|4194.3|4178.3|4193.8|4177.8|0
1615863490000|2021-03-16 02:58:10|4193.7|4177.7|4193.3|4177.3|4193.7|4177.7|4193.3|4177.3|0
1615863540000|2021-03-16 02:59:00|4194.2|4178.2|4194.5|4178.5|4194.5|4178.5|4194.2|4178.2|0
1615863550000|2021-03-16 02:59:10|4195.6|4179.6|4195.6|4179.6|4195.6|4179.6|4195.6|4179.6|0
1615863560000|2021-03-16 02:59:20|4195|4179|4195|4179|4195|4179|4195|4179|0
1615863570000|2021-03-16 02:59:30|4196.5|4180.5|4196.5|4180.5|4196.5|4180.5|4196.5|4180.5|0
1615863580000|2021-03-16 02:59:40|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1615863590000|2021-03-16 02:59:50|4197.2|4181.2|4197.2|4181.2|4197.2|4181.2|4197.2|4181.2|0
1615863600000|2021-03-16 03:00:00|4197.5|4181.5|4196|4184|4197.5|4184|4196|4181.5|0
1615863610000|2021-03-16 03:00:10|4195.7|4183.7|4195.3|4183.3|4195.7|4183.7|4195.3|4183.3|1
1615863620000|2021-03-16 03:00:20|||||||||1
1615863640000|2021-03-16 03:00:40|4197.5|4181.5|4200.5|4180.5|4200.5|4184|4195.7|4180.5|2
1615863650000|2021-03-16 03:00:50|4201|4181|4203.1|4183.1|4203.1|4183.9|4199.9|4181|0
1615863660000|2021-03-16 03:01:00|4203|4183|4205.1|4185.1|4207.1|4187.1|4203|4183|0
1615863670000|2021-03-16 03:01:10|4205.8|4185.8|4205.8|4185.8|4206.1|4186.1|4205.6|4185.6|0
1615863680000|2021-03-16 03:01:20|4206.2|4186.2|4205.8|4185.8|4207.6|4187.6|4205.8|4185.8|0
1615863700000|2021-03-16 03:01:40|4205.5|4185.5|4203.7|4183.7|4205.5|4185.5|4203.7|4183.7|0
1615863710000|2021-03-16 03:01:50|4203.4|4183.4|4202.5|4182.5|4203.9|4183.9|4202.5|4182.5|0
1615863720000|2021-03-16 03:02:00|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|0
1615863730000|2021-03-16 03:02:10|4204.5|4184.5|4200.7|4180.7|4204.5|4184.5|4200.5|4180.5|0
1615863740000|2021-03-16 03:02:20|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|4200|4180|0
1615863750000|2021-03-16 03:02:30|4200|4180|4200|4180|4200|4180|4200|4180|0
1615863760000|2021-03-16 03:02:40|4200.2|4180.2|4199|4179|4200.2|4180.2|4199|4179|0
1615863770000|2021-03-16 03:02:50|4197.5|4177.5|4196.6|4176.6|4197.6|4177.6|4196.3|4176.3|0
1615863780000|2021-03-16 03:03:00|4197|4177|4196.6|4176.6|4197.1|4177.1|4196.5|4176.5|0
1615863790000|2021-03-16 03:03:10|4196.1|4176.1|4196.1|4176.1|4196.1|4176.1|4196.1|4176.1|0
1615863800000|2021-03-16 03:03:20|4195.6|4175.6|4195.5|4175.5|4196.1|4176.1|4195.5|4175.5|0
1615863830000|2021-03-16 03:03:50|4195.3|4175.3|4195.8|4175.8|4195.8|4175.8|4195.3|4175.3|0
1615863840000|2021-03-16 03:04:00|4195.5|4175.5|4195.8|4175.8|4196.3|4176.3|4195.5|4175.5|0
1615863850000|2021-03-16 03:04:10|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|0
1615863860000|2021-03-16 03:04:20|4196.1|4176.1|4193.5|4173.5|4196.1|4176.1|4193.5|4173.5|0
1615863870000|2021-03-16 03:04:30|4193.6|4173.6|4193.6|4173.6|4193.6|4173.6|4193.6|4173.6|0
1615863880000|2021-03-16 03:04:40|4192.7|4172.7|4192|4172|4192.7|4172.7|4192|4172|0
1615863890000|2021-03-16 03:04:50|4192.2|4172.2|4194.2|4174.2|4194.2|4174.2|4192.2|4172.2|0
1615863900000|2021-03-16 03:05:00|4194.6|4174.6|4197.3|4177.3|4197.3|4177.3|4194.6|4174.6|2
1615863910000|2021-03-16 03:05:10|4196.9|4176.9|4198|4178|4198.2|4178.2|4196.5|4176.5|0
1615863920000|2021-03-16 03:05:20|4197|4177|4195.9|4175.9|4197.2|4177.2|4195.9|4175.9|0
1615863930000|2021-03-16 03:05:30|4195.5|4175.5|4193.9|4173.9|4195.5|4175.5|4193.9|4173.9|0
1615863950000|2021-03-16 03:05:50|4193.4|4173.4|4192.7|4172.7|4193.4|4173.4|4192.7|4172.7|0
1615863960000|2021-03-16 03:06:00|4192.6|4172.6|4190.9|4170.9|4192.6|4172.6|4190.6|4170.6|0
1615863980000|2021-03-16 03:06:20|4191.2|4171.2|4191.4|4171.4|4191.7|4171.7|4190.8|4170.8|0
1615863990000|2021-03-16 03:06:30|4191.7|4171.7|4192.2|4172.2|4192.2|4172.2|4191.7|4171.7|0
1615864000000|2021-03-16 03:06:40|4192.4|4172.4|4190|4170|4192.4|4172.4|4190|4170|0
1615864010000|2021-03-16 03:06:50|4189.2|4169.2|4188.2|4168.2|4189.2|4169.2|4188.2|4168.2|0
1615864020000|2021-03-16 03:07:00|4188.5|4168.5|4185.6|4165.6|4188.5|4168.5|4183.3|4165.6|0
1615864030000|2021-03-16 03:07:10|4186.8|4166.8|4183.3|4167.3|4186.8|4168.5|4183.3|4166.8|0
1615864040000|2021-03-16 03:07:20|4183.9|4167.9|4183.2|4167.2|4183.9|4167.9|4182.8|4166.8|1
1615864050000|2021-03-16 03:07:30|4181.3|4165.3|4176.6|4164.6|4181.3|4165.3|4176.1|4163.4|0
1615864060000|2021-03-16 03:07:40|4176.4|4164.4|4175.9|4163.9|4176.4|4164.4|4175|4163|0
1615864070000|2021-03-16 03:07:50|4173.5|4161.5|4174.2|4162.2|4174.7|4162.7|4173|4161|1
1615864080000|2021-03-16 03:08:00|4173.9|4161.9|4173.7|4161.7|4179.1|4164.9|4173.7|4161.7|0
1615864090000|2021-03-16 03:08:10|4176.6|4160.6|4174.4|4162.4|4176.6|4162.4|4174.4|4160.6|1
1615864100000|2021-03-16 03:08:20|4173.9|4161.9|4177.3|4161.3|4177.7|4163.2|4173.9|4160.9|0
1615864110000|2021-03-16 03:08:30|4178|4162|4177.9|4161.9|4178.4|4163.7|4175.7|4161.9|0
1615864120000|2021-03-16 03:08:40|4178.3|4162.3|4179.4|4163.4|4179.7|4165.2|4177.2|4162.3|0
1615864130000|2021-03-16 03:08:50|4177.7|4165.7|4178.7|4162.7|4182|4166|4177.7|4162.7|1
1615864150000|2021-03-16 03:09:10|4179.6|4163.6|4178.4|4162.4|4179.6|4163.6|4178.4|4162.4|0
1615864160000|2021-03-16 03:09:20|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.1|4164.1|0
1615864190000|2021-03-16 03:09:50|4178.4|4162.4|4179.2|4163.2|4179.2|4164.2|4176.2|4162.4|0
1615864200000|2021-03-16 03:10:00|4179.9|4163.9|4180.1|4164.1|4180.1|4164.1|4179.9|4163.9|0
1615864210000|2021-03-16 03:10:10|4179.9|4163.9|4185|4165|4185|4165|4179.9|4163.7|0
1615864220000|2021-03-16 03:10:20|4182.9|4166.9|4186.4|4166.4|4186.4|4166.9|4182.9|4166.1|0
1615864230000|2021-03-16 03:10:30|4186|4166|4186|4166|4186|4166|4186|4166|0
1615864240000|2021-03-16 03:10:40|4183.7|4167.7|4182.9|4166.9|4186|4167.7|4182.9|4166|0
1615864250000|2021-03-16 03:10:50|4185.6|4165.6|4187|4167|4187.9|4167.9|4185.6|4165.6|0
1615864260000|2021-03-16 03:11:00|4187.4|4167.4|4189.6|4169.6|4189.6|4171.2|4184.1|4167|0
1615864270000|2021-03-16 03:11:10|4190.4|4170.4|4187.2|4171.2|4190.4|4171.2|4187.2|4170.4|0
1615864280000|2021-03-16 03:11:20|4189.6|4169.6|4189.7|4169.7|4190|4170|4189.1|4169.1|0
1615864290000|2021-03-16 03:11:30|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|0
1615864300000|2021-03-16 03:11:40|4189.4|4169.4|4189.7|4169.7|4189.7|4169.7|4189.4|4169.4|0
1615864320000|2021-03-16 03:12:00|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|0
1615864330000|2021-03-16 03:12:10|4190.1|4170.1|4189.7|4169.7|4190.1|4170.1|4189.7|4169.7|0
1615864340000|2021-03-16 03:12:20|4187.6|4171.6|4187.6|4171.6|4187.6|4171.6|4187.6|4171.6|0
1615864350000|2021-03-16 03:12:30|4187.2|4171.2|4187.2|4171.2|4187.2|4171.2|4187.2|4171.2|0
1615864360000|2021-03-16 03:12:40|4187|4171|4186.4|4170.4|4187|4171|4186.4|4170.4|0
1615864370000|2021-03-16 03:12:50|4186.5|4170.5|4187.2|4171.2|4187.2|4171.2|4186.5|4170.5|0
1615864380000|2021-03-16 03:13:00|4186.9|4170.9|4186.6|4170.6|4187.7|4171.7|4186.6|4170.6|0
1615864390000|2021-03-16 03:13:10|4186.1|4170.1|4186.1|4170.1|4186.1|4170.1|4186.1|4170.1|0
1615864420000|2021-03-16 03:13:40|4186.5|4170.5|4186.5|4170.5|4186.5|4170.5|4186.5|4170.5|0
1615864450000|2021-03-16 03:14:10|4186.1|4170.1|4183.5|4167.5|4186.1|4170.1|4183.5|4167.5|0
1615864460000|2021-03-16 03:14:20|4183.6|4167.6|4181.2|4169.2|4183.6|4169.2|4181.2|4167.6|0
1615864480000|2021-03-16 03:14:40|4180.8|4168.8|4180.3|4168.3|4180.8|4168.8|4180.3|4168.3|0
1615864490000|2021-03-16 03:14:50|4180.7|4168.7|4182.1|4166.1|4182.1|4168.7|4180.7|4165.6|2
1615864500000|2021-03-16 03:15:00|4182.5|4166.5|4182.2|4166.2|4182.5|4167.1|4178.4|4166.2|3
1615864510000|2021-03-16 03:15:10|4181.9|4165.9|4179.4|4167.4|4181.9|4167.4|4179.4|4165.9|0
1615864520000|2021-03-16 03:15:20|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1615864540000|2021-03-16 03:15:40|4178.7|4166.7|4181.3|4165.3|4181.3|4166.7|4178.7|4165.3|0
1615864560000|2021-03-16 03:16:00|4181.7|4165.7|4180.3|4168.3|4181.7|4168.3|4179.4|4165|0
1615864580000|2021-03-16 03:16:20|4180.1|4168.1|4179.8|4167.8|4180.3|4168.3|4178.6|4166.6|0
1615864590000|2021-03-16 03:16:30|4179|4167|4179|4167|4179|4167|4179|4167|0
1615864620000|2021-03-16 03:17:00|4177.8|4165.8|4177.8|4165.8|4177.8|4165.8|4177.8|4165.8|0
1615864630000|2021-03-16 03:17:10|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|0
1615864640000|2021-03-16 03:17:20|4179.6|4167.6|4180.3|4168.3|4180.4|4168.4|4179.6|4167.6|0
1615864650000|2021-03-16 03:17:30|4180.9|4168.9|4182.1|4170.1|4182.1|4170.1|4180.9|4168.9|0
1615864660000|2021-03-16 03:17:40|4182|4170|4183.1|4171.1|4183.1|4171.1|4182|4170|0
1615864680000|2021-03-16 03:18:00|4182.8|4170.8|4181.8|4169.8|4182.8|4170.8|4181.8|4169.8|0
1615864690000|2021-03-16 03:18:10|4182.2|4170.2|4182.8|4170.8|4182.8|4170.8|4182.2|4170.2|0
1615864700000|2021-03-16 03:18:20|4182.7|4170.7|4184|4172|4184|4172|4182.3|4170.3|0
1615864710000|2021-03-16 03:18:30|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1615864720000|2021-03-16 03:18:40|4184.5|4172.5|4184.5|4172.5|4184.5|4172.5|4184.5|4172.5|0
1615864730000|2021-03-16 03:18:50|4184.3|4172.3|4184.5|4172.5|4184.5|4172.5|4184|4172|0
1615864740000|2021-03-16 03:19:00|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615864750000|2021-03-16 03:19:10|4184.7|4172.7|4184.8|4172.8|4184.8|4172.8|4184.7|4172.7|0
1615864770000|2021-03-16 03:19:30|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|0
1615864780000|2021-03-16 03:19:40|4184.8|4172.8|4183|4171|4185.2|4173.2|4183|4171|0
1615864790000|2021-03-16 03:19:50|4182.8|4170.8|4186.7|4174.7|4186.7|4174.7|4182.8|4170.8|0
1615864800000|2021-03-16 03:20:00|4186.6|4174.6|4189.4|4173.4|4189.6|4174.6|4186.6|4173.2|1
1615864810000|2021-03-16 03:20:10|4189.6|4173.6|4189.6|4173.6|4189.6|4173.6|4189.6|4173.6|0
1615864820000|2021-03-16 03:20:20|4189.7|4173.7|4189.1|4173.1|4189.7|4173.7|4189.1|4173.1|0
1615864830000|2021-03-16 03:20:30|4189|4173|4187.7|4171.7|4189|4173|4187.3|4171.3|0
1615864850000|2021-03-16 03:20:50|4187.2|4171.2|4186.5|4170.5|4187.2|4171.2|4186.5|4170.5|0
1615864860000|2021-03-16 03:21:00|4185.8|4169.8|4185.8|4169.8|4185.8|4169.8|4185.8|4169.8|0
1615864880000|2021-03-16 03:21:20|4185.7|4169.7|4183.8|4171.8|4185.7|4171.8|4183.8|4169.7|0
1615864900000|2021-03-16 03:21:40|4182.8|4170.8|4182.8|4170.8|4182.8|4170.8|4182.8|4170.8|0
1615864910000|2021-03-16 03:21:50|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|0
1615864940000|2021-03-16 03:22:20|4179.7|4167.7|4180.8|4168.8|4180.8|4168.8|4179.7|4167.7|0
1615864950000|2021-03-16 03:22:30|4181.1|4169.1|4179.9|4167.9|4181.1|4169.1|4179.9|4167.9|0
1615864960000|2021-03-16 03:22:40|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|0
1615864970000|2021-03-16 03:22:50|4179.5|4167.5|4180|4168|4180|4168|4179.5|4167.5|0
1615864980000|2021-03-16 03:23:00|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|0
1615864990000|2021-03-16 03:23:10|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|0
1615865030000|2021-03-16 03:23:50|4183.8|4167.8|4186.3|4170.3|4186.3|4170.4|4182.4|4167.8|0
1615865040000|2021-03-16 03:24:00|4186.7|4170.7|4184.2|4172.2|4186.7|4172.5|4184.2|4170.7|0
1615865050000|2021-03-16 03:24:10|4184|4172|4182.8|4170.8|4184|4172|4182.8|4170.8|0
1615865060000|2021-03-16 03:24:20|4183|4171|4183.3|4171.3|4183.5|4171.5|4182.8|4170.8|0
1615865070000|2021-03-16 03:24:30|4183.5|4171.5|4183.8|4171.8|4183.8|4171.8|4183.5|4171.5|0
1615865090000|2021-03-16 03:24:50|4183.3|4171.3|4182.8|4170.8|4183.3|4171.3|4182.8|4170.8|0
1615865110000|2021-03-16 03:25:10|4183.3|4171.3|4184.4|4172.4|4184.4|4172.4|4183.3|4171.3|0
1615865120000|2021-03-16 03:25:20|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|0
1615865170000|2021-03-16 03:26:10|4187.5|4171.5|4187.5|4171.5|4187.5|4171.5|4187.5|4171.5|0
1615865200000|2021-03-16 03:26:40|4187.4|4171.4|4187|4171|4187.5|4174.4|4186.4|4171|0
1615865210000|2021-03-16 03:26:50|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|0
1615865220000|2021-03-16 03:27:00|4184.8|4172.8|4187.5|4171.5|4187.5|4172.8|4184.8|4170.8|0
1615865230000|2021-03-16 03:27:10|4187.7|4171.7|4187.7|4171.7|4187.7|4171.7|4187.7|4171.7|0
1615865240000|2021-03-16 03:27:20|4185.8|4173.8|4188.3|4172.3|4188.3|4173.8|4185.8|4171.8|0
1615865250000|2021-03-16 03:27:30|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615865260000|2021-03-16 03:27:40|4186.5|4174.5|4186.7|4174.7|4186.7|4174.7|4186.4|4174.4|0
1615865280000|2021-03-16 03:28:00|4187.7|4175.7|4187.5|4175.5|4187.7|4175.7|4187.5|4175.5|0
1615865300000|2021-03-16 03:28:20|4187.7|4175.7|4187.2|4175.2|4187.7|4175.7|4187.2|4175.2|2
1615865310000|2021-03-16 03:28:30|||||||||4
1615865320000|2021-03-16 03:28:40|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|2
1615865340000|2021-03-16 03:29:00|4187.2|4175.2|4188.1|4176.1|4188.1|4176.1|4187.2|4175.2|0
1615865350000|2021-03-16 03:29:10|4188|4176|4187.2|4175.2|4188.1|4176.1|4187.2|4175.2|0
1615865360000|2021-03-16 03:29:20|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615865370000|2021-03-16 03:29:30|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|0
1615865430000|2021-03-16 03:30:30|4186.5|4174.5|4186.5|4174.5|4186.9|4174.9|4186.5|4174.5|0
1615865460000|2021-03-16 03:31:00|4186.2|4174.2|4185.8|4173.8|4186.2|4174.2|4185.8|4173.8|0
1615865520000|2021-03-16 03:32:00|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615865560000|2021-03-16 03:32:40|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615865580000|2021-03-16 03:33:00|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615865590000|2021-03-16 03:33:10|4186.5|4174.5|4185.8|4173.8|4186.5|4174.5|4185.8|4173.8|0
1615865610000|2021-03-16 03:33:30|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615865620000|2021-03-16 03:33:40|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|0
1615865640000|2021-03-16 03:34:00|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615865670000|2021-03-16 03:34:30|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615865700000|2021-03-16 03:35:00|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|2
1615865710000|2021-03-16 03:35:10|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|0
1615865770000|2021-03-16 03:36:10|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|0
1615865780000|2021-03-16 03:36:20|4187.4|4175.4|4186.2|4174.2|4187.4|4175.4|4186.2|4174.2|0
1615865790000|2021-03-16 03:36:30|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|0
1615865800000|2021-03-16 03:36:40|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|0
1615865820000|2021-03-16 03:37:00|4185.8|4173.8|4186.1|4174.1|4186.5|4174.5|4185.8|4173.8|0
1615865830000|2021-03-16 03:37:10|4186.5|4174.5|4186.9|4174.9|4186.9|4174.9|4186.5|4174.5|0
1615865850000|2021-03-16 03:37:30|4187.2|4175.2|4187.7|4175.7|4187.7|4175.7|4187.2|4175.2|0
1615865860000|2021-03-16 03:37:40|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|0
1615865880000|2021-03-16 03:38:00|4187.2|4175.2|4184.2|4172.2|4187.2|4175.2|4184.1|4172.1|0
1615865890000|2021-03-16 03:38:10|4184.9|4172.9|4185.4|4173.4|4185.4|4173.4|4184.9|4172.9|0
1615865930000|2021-03-16 03:38:50|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615865950000|2021-03-16 03:39:10|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615865970000|2021-03-16 03:39:30|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615865980000|2021-03-16 03:39:40|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615866010000|2021-03-16 03:40:10|4188.1|4176.1|4187.7|4175.7|4188.1|4176.1|4187.7|4175.7|0
1615866080000|2021-03-16 03:41:20|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615866090000|2021-03-16 03:41:30|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615866130000|2021-03-16 03:42:10|4185.4|4173.4|4185.1|4173.1|4185.4|4173.4|4185.1|4173.1|0
1615866140000|2021-03-16 03:42:20|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615866240000|2021-03-16 03:44:00|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615866250000|2021-03-16 03:44:10|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1615866300000|2021-03-16 03:45:00|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615866310000|2021-03-16 03:45:10|4184.7|4172.7|4185.4|4173.4|4185.4|4173.4|4184.7|4172.7|0
1615866330000|2021-03-16 03:45:30|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615866340000|2021-03-16 03:45:40|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615866350000|2021-03-16 03:45:50|4184.2|4172.2|4184.3|4172.3|4184.3|4172.3|4184.2|4172.2|0
1615866360000|2021-03-16 03:46:00|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|0
1615866370000|2021-03-16 03:46:10|4184.3|4172.3|4184.1|4172.1|4184.3|4172.3|4184.1|4172.1|0
1615866380000|2021-03-16 03:46:20|4184.3|4172.3|4183.8|4171.8|4184.3|4172.3|4183.8|4171.8|5
1615866390000|2021-03-16 03:46:30|4184.2|4172.2|4183.6|4171.6|4184.2|4172.2|4183.4|4171.4|2
1615866400000|2021-03-16 03:46:40|4183.7|4171.7|4183.9|4171.9|4184.2|4172.2|4183.7|4171.7|0
1615866440000|2021-03-16 03:47:20|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|0
1615866450000|2021-03-16 03:47:30|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|0
1615866490000|2021-03-16 03:48:10|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|0
1615866500000|2021-03-16 03:48:20|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|0
1615866520000|2021-03-16 03:48:40|4184.8|4172.8|4185.1|4173.1|4185.1|4173.1|4184.8|4172.8|0
1615866540000|2021-03-16 03:49:00|4185.5|4173.5|4187.9|4175.9|4187.9|4175.9|4185.5|4173.5|17
1615866550000|2021-03-16 03:49:10|4187|4175|4187.5|4175.5|4187.5|4175.5|4187|4175|0
1615866560000|2021-03-16 03:49:20|4187|4175|4187|4175|4187.5|4175.5|4187|4175|0
1615866570000|2021-03-16 03:49:30|4187.1|4175.1|4187|4175|4187.5|4175.5|4187|4175|0
1615866580000|2021-03-16 03:49:40|4187.3|4175.3|4190.3|4174.3|4190.3|4177.2|4187.3|4174.3|2
1615866600000|2021-03-16 03:50:00|4187.8|4175.8|4186.9|4174.9|4187.8|4175.8|4186.9|4174.9|2
1615866610000|2021-03-16 03:50:10|4186.5|4174.5|4186.8|4174.8|4186.8|4174.8|4186.5|4174.5|1
1615866620000|2021-03-16 03:50:20|4187|4175|4186.8|4174.8|4187|4175|4186.8|4174.8|1
1615866630000|2021-03-16 03:50:30|||||||||1
1615866640000|2021-03-16 03:50:40|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|0
1615866650000|2021-03-16 03:50:50|4187|4175|4187.2|4175.2|4187.2|4175.2|4187|4175|1
1615866660000|2021-03-16 03:51:00|4186.8|4174.8|4187|4175|4187|4175|4186.8|4174.8|1
1615866680000|2021-03-16 03:51:20|4186.8|4174.8|4187.3|4175.3|4187.3|4175.3|4186.8|4174.8|1
1615866700000|2021-03-16 03:51:40|4187.7|4175.7|4187.4|4175.4|4187.7|4175.7|4187.4|4175.4|21
1615866710000|2021-03-16 03:51:50|4189.7|4173.7|4189.7|4173.7|4189.7|4173.7|4189.7|4173.7|1
1615866730000|2021-03-16 03:52:10|4189.5|4173.5|4188.4|4176.4|4189.5|4176.4|4188.4|4173.5|0
1615866760000|2021-03-16 03:52:40|4188|4176|4188.2|4176.2|4189.9|4176.2|4188|4173.9|0
1615866780000|2021-03-16 03:53:00|4188.9|4176.9|4190.4|4178.4|4191.9|4178.4|4188.9|4175.2|0
1615866800000|2021-03-16 03:53:20|4192.2|4176.2|4190.4|4178.4|4192.2|4178.4|4190.4|4176.2|0
1615866810000|2021-03-16 03:53:30|4192.2|4176.2|4192.2|4176.2|4192.2|4176.2|4192.2|4176.2|0
1615866820000|2021-03-16 03:53:40|4191.9|4175.9|4189.7|4177.7|4191.9|4177.7|4189.7|4175.9|0
1615866850000|2021-03-16 03:54:10|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|0
1615866860000|2021-03-16 03:54:20|4190|4178|4190.4|4178.4|4190.4|4178.4|4190|4178|0
1615866880000|2021-03-16 03:54:40|4192.5|4176.5|4191.9|4175.9|4192.5|4176.5|4191.9|4175.9|0
1615866900000|2021-03-16 03:55:00|4191.5|4175.5|4191.5|4175.5|4191.5|4175.5|4191.5|4175.5|0
1615866910000|2021-03-16 03:55:10|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|0
1615866920000|2021-03-16 03:55:20|4191.5|4175.5|4189.7|4177.7|4191.9|4177.7|4189.7|4175.5|0
1615866930000|2021-03-16 03:55:30|4190|4178|4191.5|4175.5|4191.9|4178|4189.7|4175.5|0
1615866940000|2021-03-16 03:55:40|4189.7|4177.7|4191|4179|4192.2|4179|4189.7|4176.2|0
1615866950000|2021-03-16 03:55:50|4193.2|4177.2|4193.5|4177.5|4193.5|4177.5|4193.2|4177.2|0
1615866970000|2021-03-16 03:56:10|4194.2|4178.2|4191.2|4179.2|4194.2|4179.3|4191|4177.2|0
1615866980000|2021-03-16 03:56:20|4191|4179|4188.2|4176.2|4191|4179|4188.2|4176.2|0
1615866990000|2021-03-16 03:56:30|4187.7|4175.7|4187.3|4175.3|4187.7|4175.7|4186.3|4174.3|0
1615867000000|2021-03-16 03:56:40|4187.4|4175.4|4187.8|4175.8|4188.6|4176.6|4187.4|4175.4|1
1615867020000|2021-03-16 03:57:00|4187.7|4175.7|4188.4|4176.4|4188.4|4176.4|4186.3|4174.3|0
1615867030000|2021-03-16 03:57:10|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|0
1615867040000|2021-03-16 03:57:20|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|1
1615867050000|2021-03-16 03:57:30|4191.2|4179.2|4192.1|4180.1|4192.1|4180.1|4191.2|4179.2|1
1615867060000|2021-03-16 03:57:40|4192.7|4180.7|4193.2|4181.2|4193.2|4181.2|4192.7|4180.7|8
1615867110000|2021-03-16 03:58:30|4192.8|4180.8|4192.7|4180.7|4192.8|4180.8|4192.7|4180.7|0
1615867150000|2021-03-16 03:59:10|4192.3|4180.3|4189.9|4177.9|4192.3|4180.3|4189.9|4177.9|0
1615867160000|2021-03-16 03:59:20|4189.8|4177.8|4187.4|4175.4|4189.8|4177.8|4187.4|4175.4|0
1615867170000|2021-03-16 03:59:30|4187.6|4175.6|4187|4175|4187.7|4175.7|4186.2|4174.2|3
1615867180000|2021-03-16 03:59:40|4186.3|4174.3|4186.3|4174.3|4186.3|4174.3|4186.3|4174.3|0
1615867200000|2021-03-16 04:00:00|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|5
1615867210000|2021-03-16 04:00:10|4186.3|4174.3|4186.4|4174.4|4186.4|4174.4|4186.3|4174.3|0
1615867230000|2021-03-16 04:00:30|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|0
1615867240000|2021-03-16 04:00:40|4187.3|4175.3|4186.8|4174.8|4187.3|4175.3|4186.8|4174.8|0
1615867280000|2021-03-16 04:01:20|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615867300000|2021-03-16 04:01:40|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|0
1615867330000|2021-03-16 04:02:10|4187.3|4175.3|4187.3|4175.3|4187.3|4175.3|4187.3|4175.3|0
1615867340000|2021-03-16 04:02:20|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|0
1615867370000|2021-03-16 04:02:50|4186.4|4174.4|4188|4176|4188|4176|4186.4|4174.4|0
1615867390000|2021-03-16 04:03:10|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|0
1615867410000|2021-03-16 04:03:30|4188|4176|4186.8|4174.8|4188|4176|4186.8|4174.8|0
1615867420000|2021-03-16 04:03:40|4186.4|4174.4|4187.5|4175.5|4187.5|4175.5|4186.4|4174.4|0
1615867430000|2021-03-16 04:03:50|4187.6|4175.6|4187.1|4175.1|4187.6|4175.6|4187.1|4175.1|5
1615867440000|2021-03-16 04:04:00|4186.8|4174.8|4186.4|4174.4|4186.8|4174.8|4186.4|4174.4|0
1615867450000|2021-03-16 04:04:10|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|0
1615867460000|2021-03-16 04:04:20|||||||||1
1615867490000|2021-03-16 04:04:50|||||||||4
1615867500000|2021-03-16 04:05:00|4186.9|4174.9|4187.5|4175.5|4188|4176|4186.9|4174.9|2
1615867520000|2021-03-16 04:05:20|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|0
1615867540000|2021-03-16 04:05:40|4188|4176|4188|4176|4188|4176|4188|4176|0
1615867550000|2021-03-16 04:05:50|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.5|4176.5|0
1615867560000|2021-03-16 04:06:00|4189|4177|4188.6|4176.6|4189|4177|4188.6|4176.6|0
1615867570000|2021-03-16 04:06:10|4188.8|4176.8|4189.1|4177.1|4189.1|4177.1|4188.8|4176.8|0
1615867580000|2021-03-16 04:06:20|4188.3|4176.3|4188.3|4176.3|4188.3|4176.3|4187.9|4175.9|1
1615867590000|2021-03-16 04:06:30|4187.9|4175.9|4187.8|4175.8|4187.9|4175.9|4187.8|4175.8|0
1615867600000|2021-03-16 04:06:40|4186.6|4174.6|4186.4|4174.4|4186.9|4174.9|4186.4|4174.4|1
1615867610000|2021-03-16 04:06:50|4186.6|4174.6|4186.9|4174.9|4186.9|4174.9|4186.6|4174.6|0
1615867630000|2021-03-16 04:07:10|4187.3|4175.3|4187.3|4175.3|4187.3|4175.3|4187.3|4175.3|0
1615867680000|2021-03-16 04:08:00|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615867700000|2021-03-16 04:08:20|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|0
1615867720000|2021-03-16 04:08:40|4186.9|4174.9|4185.8|4173.8|4187.3|4175.3|4185.8|4173.8|3
1615867740000|2021-03-16 04:09:00|4186.1|4174.1|4185.8|4173.8|4186.1|4174.1|4185.8|4173.8|0
1615867750000|2021-03-16 04:09:10|4185.6|4173.6|4185.6|4173.6|4185.8|4173.8|4185.6|4173.6|1
1615867760000|2021-03-16 04:09:20|4185.4|4173.4|4184.6|4172.6|4185.4|4173.4|4184.6|4172.6|6
1615867770000|2021-03-16 04:09:30|4185.1|4173.1|4183.9|4171.9|4185.1|4173.1|4183.8|4171.8|1
1615867780000|2021-03-16 04:09:40|4184.1|4172.1|4183.9|4171.9|4184.1|4172.1|4183.9|4171.9|0
1615867790000|2021-03-16 04:09:50|4183.6|4171.6|4182.6|4170.6|4183.6|4171.6|4181.9|4169.9|3
1615867800000|2021-03-16 04:10:00|4182.5|4170.5|4182.3|4170.3|4182.5|4170.5|4181.8|4169.8|0
1615867810000|2021-03-16 04:10:10|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|0
1615867820000|2021-03-16 04:10:20|4181.8|4169.8|4181.5|4169.5|4181.8|4169.8|4181.5|4169.5|0
1615867840000|2021-03-16 04:10:40|4182.5|4170.5|4184.6|4172.6|4184.6|4172.6|4182.5|4170.5|5
1615867850000|2021-03-16 04:10:50|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|1
1615867860000|2021-03-16 04:11:00|4184.5|4172.5|4184|4172|4184.5|4172.5|4184|4172|0
1615867870000|2021-03-16 04:11:10|4184.2|4172.2|4183.4|4171.4|4184.2|4172.2|4183.4|4171.4|0
1615867880000|2021-03-16 04:11:20|4183.6|4171.6|4184.4|4172.4|4184.4|4172.4|4183.6|4171.6|1
1615867920000|2021-03-16 04:12:00|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615867930000|2021-03-16 04:12:10|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1615867950000|2021-03-16 04:12:30|4185.1|4173.1|4185.8|4173.8|4185.8|4173.8|4185.1|4173.1|0
1615867980000|2021-03-16 04:13:00|4186.5|4174.5|4185.5|4173.5|4186.5|4174.5|4185.5|4173.5|0
1615868010000|2021-03-16 04:13:30|4185.4|4173.4|4185|4173|4185.4|4173.4|4184.7|4172.7|1
1615868030000|2021-03-16 04:13:50|4185.2|4173.2|4185.3|4173.3|4185.3|4173.3|4185.2|4173.2|0
1615868040000|2021-03-16 04:14:00|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1615868050000|2021-03-16 04:14:10|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1615868070000|2021-03-16 04:14:30|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1615868080000|2021-03-16 04:14:40|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615868090000|2021-03-16 04:14:50|4184.2|4172.2|4184.5|4172.5|4184.5|4172.5|4184.2|4172.2|0
1615868100000|2021-03-16 04:15:00|4183.8|4171.8|4183.9|4171.9|4183.9|4171.9|4183.8|4171.8|8
1615868120000|2021-03-16 04:15:20|4183.8|4171.8|4183.8|4171.8|4183.9|4171.9|4183.8|4171.8|0
1615868220000|2021-03-16 04:17:00|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|0
1615868260000|2021-03-16 04:17:40|4184.3|4172.3|4184.1|4172.1|4184.3|4172.3|4184.1|4172.1|0
1615868280000|2021-03-16 04:18:00|4183.3|4171.3|4182|4170|4183.3|4171.3|4182|4170|0
1615868320000|2021-03-16 04:18:40|4181.7|4169.7|4180.8|4168.8|4181.7|4169.7|4180.8|4168.8|0
1615868330000|2021-03-16 04:18:50|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|0
1615868340000|2021-03-16 04:19:00|4181.2|4169.2|4180.8|4168.8|4181.2|4169.2|4180.8|4168.8|0
1615868350000|2021-03-16 04:19:10|4179.4|4167.4|4179.5|4167.5|4179.5|4167.5|4179.4|4167.4|3
1615868370000|2021-03-16 04:19:30|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|0
1615868400000|2021-03-16 04:20:00|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|2
1615868440000|2021-03-16 04:20:40|4179.6|4167.6|4180|4168|4180|4168|4179.6|4167.6|0
1615868450000|2021-03-16 04:20:50|4179.8|4167.8|4180|4168|4180|4168|4179.8|4167.8|0
1615868460000|2021-03-16 04:21:00|4180.3|4168.3|4181.5|4169.5|4181.7|4169.7|4180.3|4168.3|0
1615868470000|2021-03-16 04:21:10|4181.2|4169.2|4181.2|4169.2|4181.7|4169.7|4181.2|4169.2|0
1615868480000|2021-03-16 04:21:20|4180.9|4168.9|4179.7|4167.7|4180.9|4168.9|4179.7|4167.7|0
1615868500000|2021-03-16 04:21:40|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|0
1615868510000|2021-03-16 04:21:50|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1615868520000|2021-03-16 04:22:00|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1615868550000|2021-03-16 04:22:30|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|0
1615868610000|2021-03-16 04:23:30|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1615868650000|2021-03-16 04:24:10|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|0
1615868670000|2021-03-16 04:24:30|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|0
1615868690000|2021-03-16 04:24:50|4177.2|4165.2|4176.4|4164.4|4177.2|4165.2|4176.4|4164.4|0
1615868730000|2021-03-16 04:25:30|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|0
1615868780000|2021-03-16 04:26:20|||||||||3
1615868850000|2021-03-16 04:27:30|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615868890000|2021-03-16 04:28:10|||||||||2
1615868900000|2021-03-16 04:28:20|4177.1|4165.1|4177.4|4165.4|4177.4|4165.4|4177.1|4165.1|4
1615868980000|2021-03-16 04:29:40|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1615868990000|2021-03-16 04:29:50|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|3
1615876200000|2021-03-16 06:30:00|4194|4174|4193.2|4177.2|4194.4|4177.2|4192.2|4173.9|0
1615876210000|2021-03-16 06:30:10|4193.5|4177.5|4198.5|4178.5|4198.7|4182.2|4193.5|4177.5|0
1615876220000|2021-03-16 06:30:20|4198.3|4178.3|4195|4183|4198.5|4183|4194.2|4178.2|0
1615876230000|2021-03-16 06:30:30|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|4195|4183|0
1615876240000|2021-03-16 06:30:40|4195|4183|4195.2|4183.2|4195.2|4183.2|4195|4183|0
1615876250000|2021-03-16 06:30:50|4195.9|4175.9|4192.8|4176.8|4195.9|4181.3|4192.8|4175.9|1
1615876260000|2021-03-16 06:31:00|4193.3|4177.3|4191.6|4179.6|4193.3|4179.6|4191.6|4176.8|0
1615876270000|2021-03-16 06:31:10|4192.2|4180.2|4191.7|4179.7|4192.2|4180.2|4191.7|4179.7|0
1615876280000|2021-03-16 06:31:20|4191.8|4179.8|4195.8|4179.8|4197.4|4181.2|4191.6|4177.4|0
1615876290000|2021-03-16 06:31:30|4195.3|4179.3|4194.6|4178.6|4195.9|4182.2|4193.5|4178.6|0
1615876300000|2021-03-16 06:31:40|4194.5|4178.5|4194.5|4182.5|4194.5|4182.5|4194.3|4178.5|0
1615876310000|2021-03-16 06:31:50|4194.2|4182.2|4194.5|4182.5|4194.5|4182.5|4194.2|4182.2|0
1615876320000|2021-03-16 06:32:00|4194.3|4182.3|4194.1|4182.1|4194.5|4182.5|4193.5|4181.5|0
1615876330000|2021-03-16 06:32:10|4194.2|4182.2|4194.1|4182.1|4194.3|4182.3|4194.1|4182.1|1
1615876340000|2021-03-16 06:32:20|4194.2|4182.2|4197.3|4181.3|4197.6|4183|4193.9|4181.3|2
1615876350000|2021-03-16 06:32:30|4197.2|4181.2|4197.3|4181.3|4197.3|4181.3|4197.2|4181.2|0
1615876360000|2021-03-16 06:32:40|4197.2|4181.2|4197.2|4181.2|4197.2|4181.2|4197.2|4181.2|0
1615876370000|2021-03-16 06:32:50|4197.3|4181.3|4198.3|4182.3|4198.7|4182.7|4192.5|4179.7|0
1615876380000|2021-03-16 06:33:00|4196.5|4184.5|4196.5|4184.5|4196.5|4184.5|4196.5|4184.5|0
1615876390000|2021-03-16 06:33:10|4198.6|4182.6|4198.6|4182.6|4198.6|4182.6|4198.6|4182.6|0
1615876430000|2021-03-16 06:33:50|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|0
1615876440000|2021-03-16 06:34:00|4197.6|4185.6|4197.6|4185.6|4197.6|4185.6|4197.6|4185.6|0
1615876450000|2021-03-16 06:34:10|4197.1|4185.1|4195.7|4179.7|4198.9|4185.1|4195.6|4178.9|0
1615876460000|2021-03-16 06:34:20|4195.4|4179.4|4196.1|4180.1|4197.9|4180.2|4195.4|4177.9|0
1615876470000|2021-03-16 06:34:30|4195.4|4179.4|4195.6|4179.6|4195.6|4181.7|4193.7|4179.1|0
1615876480000|2021-03-16 06:34:40|4195.2|4179.2|4195.1|4179.1|4195.2|4179.2|4194.6|4178.6|0
1615876490000|2021-03-16 06:34:50|4194.8|4178.8|4194.2|4174.2|4195.1|4179.1|4194.2|4174.2|0
1615876500000|2021-03-16 06:35:00|4191.9|4175.9|4194.8|4174.8|4194.8|4175.9|4191.9|4174.6|1
1615876510000|2021-03-16 06:35:10|4195.3|4175.3|4191.9|4171.9|4195.3|4175.3|4191.9|4171.9|0
1615876520000|2021-03-16 06:35:20|4192.2|4172.2|4191.8|4171.8|4192.9|4172.9|4190.6|4170.6|0
1615876530000|2021-03-16 06:35:30|4192.2|4172.2|4192.7|4172.7|4192.8|4172.8|4191.9|4171.9|0
1615876540000|2021-03-16 06:35:40|4192.6|4172.6|4191.7|4171.7|4192.7|4172.7|4191.7|4171.7|0
1615876550000|2021-03-16 06:35:50|4190.1|4170.1|4190.8|4170.8|4190.8|4170.8|4190.1|4170.1|0
1615876560000|2021-03-16 06:36:00|4191.1|4171.1|4190.5|4170.5|4191.1|4171.1|4190.5|4170.5|0
1615876570000|2021-03-16 06:36:10|4190.9|4170.9|4190.9|4170.9|4190.9|4170.9|4190.9|4170.9|0
1615876590000|2021-03-16 06:36:30|4190.5|4170.5|4190.1|4170.1|4190.5|4170.5|4189.6|4169.6|0
1615876600000|2021-03-16 06:36:40|4188.8|4168.8|4186.8|4166.8|4188.8|4168.8|4186.8|4166.8|0
1615876610000|2021-03-16 06:36:50|4187.4|4167.4|4176.3|4164.3|4187.4|4167.4|4176.3|4164.3|0
1615876620000|2021-03-16 06:37:00|4182|4162|4184.1|4164.1|4184.1|4164.1|4179.6|4162|0
1615876630000|2021-03-16 06:37:10|4182.5|4162.5|4181.8|4161.8|4182.5|4162.5|4181.8|4161.8|0
1615876640000|2021-03-16 06:37:20|4170.1|4158.1|4179.9|4159.9|4181.8|4161.8|4169.6|4155.8|6
1615876650000|2021-03-16 06:37:30|4180.2|4160.2|4179.6|4159.6|4180.2|4160.2|4170.7|4157.3|2
1615876660000|2021-03-16 06:37:40|4179.1|4159.1|4176.3|4156.3|4179.3|4159.3|4175.8|4155.8|0
1615876670000|2021-03-16 06:37:50|4176.2|4156.2|4174.5|4154.5|4176.2|4156.2|4174.5|4154.5|10
1615876680000|2021-03-16 06:38:00|4174.9|4154.9|4167.4|4155.4|4174.9|4157.2|4165.9|4152.4|2
1615876690000|2021-03-16 06:38:10|4174.9|4154.9|4167.9|4155.9|4174.9|4156.9|4167.9|4154|0
1615876700000|2021-03-16 06:38:20|4166.4|4154.4|4166.1|4154.1|4166.4|4154.4|4166.1|4154.1|2
1615876710000|2021-03-16 06:38:30|4166.5|4154.5|4165.6|4153.6|4166.5|4154.5|4165.4|4153.4|1
1615876720000|2021-03-16 06:38:40|4164.5|4152.5|4164.6|4152.6|4166.3|4154.3|4164.5|4152.5|0
1615876730000|2021-03-16 06:38:50|4164.8|4152.8|4163.2|4151.2|4164.8|4152.8|4163.2|4151.2|1
1615876740000|2021-03-16 06:39:00|4164.5|4152.5|4164.3|4152.3|4164.5|4152.5|4164.2|4152.2|2
1615876750000|2021-03-16 06:39:10|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4164.1|4152.1|0
1615876760000|2021-03-16 06:39:20|4164.8|4152.8|4164.2|4152.2|4164.8|4152.8|4164.1|4152.1|2
1615876770000|2021-03-16 06:39:30|4164.6|4152.6|4165|4153|4165|4153|4164.2|4152.2|0
1615876780000|2021-03-16 06:39:40|4164.6|4152.6|4165.1|4153.1|4165.3|4153.3|4164.2|4152.2|0
1615876790000|2021-03-16 06:39:50|4165.7|4153.7|4164.6|4152.6|4165.7|4153.7|4162.5|4150.5|0
1615876800000|2021-03-16 06:40:00|4165|4153|4165|4153|4165.4|4153.4|4164.7|4152.7|0
1615876810000|2021-03-16 06:40:10|4165.2|4153.2|4164|4152|4165.2|4153.2|4164|4152|8
1615876820000|2021-03-16 06:40:20|4164.6|4152.6|4165|4153|4165|4153|4164.6|4152.6|0
1615876830000|2021-03-16 06:40:30|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|0
1615876840000|2021-03-16 06:40:40|4165.7|4153.7|4164.2|4152.2|4165.7|4153.7|4164.2|4152.2|0
1615876860000|2021-03-16 06:41:00|4165.7|4153.7|4166.1|4154.1|4166.1|4154.1|4165.7|4153.7|0
1615876870000|2021-03-16 06:41:10|4167.6|4151.6|4167.5|4151.5|4167.9|4151.9|4167.5|4151.5|0
1615876890000|2021-03-16 06:41:30|4167.1|4151.1|4167.1|4151.1|4167.1|4151.1|4167.1|4151.1|0
1615876910000|2021-03-16 06:41:50|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|0
1615876930000|2021-03-16 06:42:10|4163.9|4151.9|4163.4|4151.4|4163.9|4151.9|4163.4|4151.4|0
1615876940000|2021-03-16 06:42:20|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4161.6|4149.6|0
1615876980000|2021-03-16 06:43:00|4162.4|4150.4|4162.8|4142.8|4164.5|4150.4|4161.1|4142.8|0
1615876990000|2021-03-16 06:43:10|4161.4|4145.4|4156.1|4140.1|4163.9|4145.4|4156.1|4138.9|0
1615877000000|2021-03-16 06:43:20|4156.2|4140.2|4156.5|4136.5|4157.1|4140.2|4153.6|4135.9|0
1615877010000|2021-03-16 06:43:30|4156.3|4136.3|4155.6|4135.6|4156.6|4136.6|4155.6|4135.6|0
1615877020000|2021-03-16 06:43:40|4154.1|4138.1|4158.6|4138.6|4158.6|4139.1|4153.9|4136.2|0
1615877030000|2021-03-16 06:43:50|4158.5|4138.5|4154.9|4134.9|4158.5|4140.1|4154.8|4134.9|0
1615877040000|2021-03-16 06:44:00|4154.8|4134.8|4149.5|4137.5|4154.8|4137.8|4149.2|4132.1|0
1615877050000|2021-03-16 06:44:10|4149.4|4137.4|4155.8|4135.8|4156|4138.3|4149.4|4135.8|0
1615877060000|2021-03-16 06:44:20|4156.3|4136.3|4157.4|4137.4|4157.4|4137.4|4156.2|4136.2|0
1615877070000|2021-03-16 06:44:30|4156.9|4136.9|4157.3|4137.3|4157.4|4137.4|4156.9|4136.9|0
1615877080000|2021-03-16 06:44:40|4156.9|4136.9|4155.1|4135.1|4157.8|4140.4|4152.4|4135.1|0
1615877090000|2021-03-16 06:44:50|4148.9|4136.9|4156.2|4136.2|4156.2|4136.9|4148.9|4134.4|0
1615877100000|2021-03-16 06:45:00|4153.6|4137.6|4156.2|4136.2|4156.3|4137.6|4153.6|4136.2|0
1615877110000|2021-03-16 06:45:10|4155.1|4135.1|4148.8|4136.8|4155.1|4138.1|4148.8|4135.1|0
1615877120000|2021-03-16 06:45:20|4154.2|4134.2|4153.3|4133.3|4154.2|4135.9|4147.9|4133.3|0
1615877130000|2021-03-16 06:45:30|4154|4134|4153.3|4133.3|4154|4135.9|4147.9|4133.3|0
1615877140000|2021-03-16 06:45:40|4147.9|4135.9|4154.2|4134.2|4154.2|4135.9|4147.9|4133.3|0
1615877150000|2021-03-16 06:45:50|4152.4|4132.4|4152|4132|4152.4|4133.7|4145.5|4131.5|1
1615877160000|2021-03-16 06:46:00|4146.5|4134.5|4143.7|4131.7|4146.5|4134.5|4142.7|4130.7|9
1615877170000|2021-03-16 06:46:10|4144.2|4132.2|4145.6|4133.6|4150.6|4133.7|4144.2|4130.1|2
1615877180000|2021-03-16 06:46:20|4145.1|4133.1|4145.4|4125.4|4147|4133.7|4143.2|4125.4|12
1615877190000|2021-03-16 06:46:30|4145.8|4125.8|4139.9|4127.9|4145.8|4127.9|4138.4|4125.8|0
1615877200000|2021-03-16 06:46:40|4139.7|4127.7|4138.8|4126.8|4140.7|4128.7|4138.4|4126.4|0
1615877210000|2021-03-16 06:46:50|4138.9|4126.9|4138.4|4126.4|4138.9|4126.9|4137.9|4125.9|0
1615877220000|2021-03-16 06:47:00|4137.9|4125.9|4136.1|4124.1|4137.9|4125.9|4135.9|4123.9|3
1615877230000|2021-03-16 06:47:10|4135.9|4123.9|4133|4113|4135.9|4123.9|4132.6|4112.6|18
1615877240000|2021-03-16 06:47:20|4132.7|4112.7|4122.6|4110.6|4132.7|4114.2|4122.6|4110.6|5
1615877250000|2021-03-16 06:47:30|4121.2|4109.2|4122.2|4110.2|4122.2|4110.2|4119.7|4107.7|1
1615877260000|2021-03-16 06:47:40|4120.4|4108.4|4120.8|4108.8|4120.8|4108.8|4120.1|4108.1|1
1615877270000|2021-03-16 06:47:50|4121.2|4109.2|4119.3|4107.3|4121.2|4109.2|4119.3|4107.3|3
1615877280000|2021-03-16 06:48:00|4121.1|4109.1|4120.8|4108.8|4121.1|4109.1|4120.8|4108.8|4
1615877290000|2021-03-16 06:48:10|4120.4|4108.4|4122|4110|4122.3|4110.3|4119.4|4107.4|12
1615877300000|2021-03-16 06:48:20|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4121.1|4109.1|1
1615877310000|2021-03-16 06:48:30|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|0
1615877320000|2021-03-16 06:48:40|4125.7|4113.7|4125.6|4113.6|4126.1|4114.1|4125.2|4113.2|0
1615877330000|2021-03-16 06:48:50|4125|4113|4125.4|4113.4|4125.4|4113.4|4125|4113|1
1615877340000|2021-03-16 06:49:00|4123.2|4111.2|4124.3|4112.3|4124.3|4112.3|4123.2|4111.2|0
1615877350000|2021-03-16 06:49:10|4123.6|4111.6|4124.7|4112.7|4124.7|4112.7|4122.9|4110.9|3
1615877360000|2021-03-16 06:49:20|4124.4|4112.4|4121.9|4109.9|4124.4|4112.4|4120.3|4108.3|2
1615877370000|2021-03-16 06:49:30|4121.7|4109.7|4119.2|4107.2|4121.7|4109.7|4119.2|4107.2|0
1615877380000|2021-03-16 06:49:40|4118.5|4106.5|4119.2|4107.2|4119.2|4107.2|4118.1|4106.1|0
1615877390000|2021-03-16 06:49:50|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|0
1615877400000|2021-03-16 06:50:00|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1615877420000|2021-03-16 06:50:20|4119|4107|4118.6|4106.6|4119|4107|4118.5|4106.5|0
1615877430000|2021-03-16 06:50:30|4120.1|4108.1|4118.6|4106.6|4120.1|4108.1|4118.6|4106.6|0
1615877440000|2021-03-16 06:50:40|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1615877460000|2021-03-16 06:51:00|4116.1|4104.1|4115.7|4103.7|4116.1|4104.1|4115.6|4103.6|0
1615877470000|2021-03-16 06:51:10|4116.1|4104.1|4113|4101|4116.1|4104.1|4113|4101|0
1615877480000|2021-03-16 06:51:20|4111.6|4099.6|4103.5|4091.5|4112|4100|4103.5|4091.5|4
1615877490000|2021-03-16 06:51:30|4104.2|4092.2|4101.3|4089.3|4104.2|4092.2|4101.3|4089.3|0
1615877500000|2021-03-16 06:51:40|||||||||2
1615877510000|2021-03-16 06:51:50|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1615877520000|2021-03-16 06:52:00|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|0
1615877530000|2021-03-16 06:52:10|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|0
1615877540000|2021-03-16 06:52:20|4101.7|4089.7|4101.7|4089.7|4101.7|4089.7|4101.7|4089.7|2
1615877550000|2021-03-16 06:52:30|4101.9|4089.9|4102.6|4090.6|4102.6|4090.6|4101.9|4089.9|0
1615877560000|2021-03-16 06:52:40|4101.3|4089.3|4101.7|4089.7|4101.7|4089.7|4101.3|4089.3|4
1615877570000|2021-03-16 06:52:50|4102|4090|4101.2|4089.2|4102|4090|4101.2|4089.2|5
1615877580000|2021-03-16 06:53:00|4101.1|4089.1|4102.6|4090.6|4102.6|4090.6|4101.1|4089.1|2
1615877590000|2021-03-16 06:53:10|4102.5|4090.5|4101.4|4089.4|4102.5|4090.5|4101.4|4089.4|0
1615877600000|2021-03-16 06:53:20|4107.7|4087.7|4109.9|4089.9|4112.4|4092.4|4107.7|4087.7|1
1615877610000|2021-03-16 06:53:30|4109.6|4089.6|4113.1|4093.1|4113.1|4093.1|4107.4|4087.4|0
1615877620000|2021-03-16 06:53:40|4113|4093|4108.4|4088.4|4113.3|4093.3|4108.2|4088.2|0
1615877630000|2021-03-16 06:53:50|4107.7|4087.7|4107.7|4087.7|4107.9|4087.9|4107.2|4087.2|0
1615877640000|2021-03-16 06:54:00|4107.2|4087.2|4107.7|4087.7|4108.1|4088.1|4107.2|4087.2|0
1615877650000|2021-03-16 06:54:10|4107.6|4087.6|4107.6|4087.6|4107.6|4087.6|4107.6|4087.6|0
1615877660000|2021-03-16 06:54:20|4107.2|4087.2|4107.2|4087.2|4107.2|4087.2|4107.2|4087.2|0
1615877670000|2021-03-16 06:54:30|4107|4087|4105.4|4085.4|4107|4087|4105.4|4085.4|0
1615877680000|2021-03-16 06:54:40|4102.5|4086.5|4102.5|4086.5|4104.7|4086.7|4102.5|4084.7|0
1615877690000|2021-03-16 06:54:50|4104.7|4084.7|4102|4086|4104.7|4086|4102|4084.7|0
1615877700000|2021-03-16 06:55:00|4102.2|4086.2|4104.3|4088.3|4104.3|4088.3|4102.2|4086.2|0
1615877710000|2021-03-16 06:55:10|4104.7|4088.7|4106.4|4090.4|4106.4|4090.4|4104.7|4088.7|0
1615877720000|2021-03-16 06:55:20|4104.7|4088.7|4104.7|4088.7|4105|4089|4104.3|4088.3|0
1615877730000|2021-03-16 06:55:30|4104.3|4088.3|4104.7|4088.7|4104.7|4088.7|4104.3|4088.3|0
1615877740000|2021-03-16 06:55:40|4105|4089|4105|4089|4105|4089|4105|4089|0
1615877750000|2021-03-16 06:55:50|4105.4|4089.4|4104.7|4088.7|4106.4|4090.4|4104.7|4088.7|0
1615877760000|2021-03-16 06:56:00|4105|4089|4104|4092|4105|4092|4104|4089|0
1615877770000|2021-03-16 06:56:10|4103.6|4091.6|4103.6|4091.6|4103.6|4091.6|4103.6|4091.6|0
1615877790000|2021-03-16 06:56:30|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|0
1615877800000|2021-03-16 06:56:40|4104.4|4092.4|4104.4|4092.4|4104.4|4092.4|4104.4|4092.4|0
1615877820000|2021-03-16 06:57:00|4104|4092|4104|4092|4104|4092|4104|4092|0
1615877830000|2021-03-16 06:57:10|4105.1|4093.1|4105.1|4093.1|4105.1|4093.1|4105.1|4093.1|0
1615877840000|2021-03-16 06:57:20|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|2
1615877850000|2021-03-16 06:57:30|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|0
1615877860000|2021-03-16 06:57:40|4106.1|4094.1|4106.2|4094.2|4106.2|4094.2|4105.8|4093.8|1
1615877870000|2021-03-16 06:57:50|4106.1|4094.1|4105.2|4093.2|4106.1|4094.1|4105.2|4093.2|0
1615877880000|2021-03-16 06:58:00|4105.8|4093.8|4106.6|4094.6|4106.6|4094.6|4104.7|4092.7|0
1615877890000|2021-03-16 06:58:10|4105.6|4093.6|4105.6|4093.6|4105.8|4093.8|4105.6|4093.6|0
1615877900000|2021-03-16 06:58:20|4105.8|4093.8|4104.1|4092.1|4105.8|4093.8|4103.3|4091.3|2
1615877910000|2021-03-16 06:58:30|4104|4092|4101.5|4089.5|4104|4092|4101.4|4089.4|1
1615877920000|2021-03-16 06:58:40|4100.5|4088.5|4103|4083|4103.2|4088.5|4098.3|4082.8|4
1615877930000|2021-03-16 06:58:50|4097.3|4085.3|4098.6|4082.6|4099.5|4085.3|4097.3|4082.6|0
1615877940000|2021-03-16 06:59:00|4099|4083|4099|4083|4099|4083.5|4095|4081.5|0
1615877950000|2021-03-16 06:59:10|4099.5|4083.5|4093.4|4081.4|4099.5|4083.8|4093.4|4081|0
1615877960000|2021-03-16 06:59:20|4093|4081|4093.2|4081.2|4093.2|4081.2|4092.9|4080.9|0
1615877970000|2021-03-16 06:59:30|4093|4081|4089.7|4077.7|4093.2|4081.2|4089.7|4076.7|2
1615877980000|2021-03-16 06:59:40|4097.1|4077.1|4094.4|4078.4|4097.1|4080.4|4090.8|4075.6|0
1615877990000|2021-03-16 06:59:50|4095.9|4079.9|4100|4080|4100|4080.4|4095.9|4079.4|0
1615878000000|2021-03-16 07:00:00|4099.9|4079.9|4104.6|4084.6|4104.6|4084.6|4096|4078.5|0
1615878010000|2021-03-16 07:00:10|4103.4|4083.4|4102.2|4082.2|4103.4|4083.4|4100|4080|0
1615878020000|2021-03-16 07:00:20|4103.4|4083.4|4105.6|4085.6|4105.6|4085.6|4101.7|4081.7|0
1615878030000|2021-03-16 07:00:30|4105|4089|4106.4|4086.4|4107|4089|4105|4085.2|0
1615878040000|2021-03-16 07:00:40|4105.7|4085.7|4105.6|4085.6|4105.7|4088|4104|4085.6|0
1615878050000|2021-03-16 07:00:50|4103.2|4087.2|4104.7|4088.7|4105.7|4089.2|4103.2|4085.6|0
1615878060000|2021-03-16 07:01:00|4105.1|4089.1|4106.9|4086.9|4106.9|4089.6|4104.9|4086.9|0
1615878070000|2021-03-16 07:01:10|4104.7|4088.7|4106.3|4090.3|4106.6|4090.4|4104.7|4086.6|0
1615878090000|2021-03-16 07:01:30|4106.1|4090.1|4105.8|4089.8|4108|4090.1|4105.4|4087.1|0
1615878100000|2021-03-16 07:01:40|4107.5|4087.5|4108|4088|4108.4|4090.5|4106.1|4087.1|0
1615878110000|2021-03-16 07:01:50|4106.5|4090.5|4105.6|4089.6|4108|4090.5|4105.6|4087.1|0
1615878120000|2021-03-16 07:02:00|4106.3|4090.3|4107.3|4087.3|4107.3|4090.4|4106.3|4086.8|0
1615878130000|2021-03-16 07:02:10|4106.9|4086.9|4106.9|4086.9|4106.9|4086.9|4106.9|4086.9|0
1615878140000|2021-03-16 07:02:20|4106.6|4090.6|4105.8|4093.8|4106.6|4093.8|4105.8|4090.6|0
1615878150000|2021-03-16 07:02:30|4105.4|4093.4|4106.2|4090.2|4107.3|4093.4|4105.4|4089.9|0
1615878160000|2021-03-16 07:02:40|4106.5|4090.5|4106.5|4094.5|4107.1|4095.1|4105.5|4090.5|0
1615878170000|2021-03-16 07:02:50|4107.3|4091.3|4108.2|4096.2|4108.2|4096.2|4107.1|4091.1|0
1615878180000|2021-03-16 07:03:00|4108.7|4096.7|4107.2|4095.2|4108.7|4096.7|4107.2|4095.2|0
1615878190000|2021-03-16 07:03:10|4107.7|4095.7|4108.2|4096.2|4108.2|4096.2|4107.7|4095.7|0
1615878200000|2021-03-16 07:03:20|4107.7|4095.7|4105.8|4093.8|4107.7|4095.7|4105.4|4091.6|0
1615878210000|2021-03-16 07:03:30|4113.2|4093.2|4112.2|4092.2|4113.4|4093.4|4112.2|4092.2|4
1615878220000|2021-03-16 07:03:40|4110.9|4094.9|4112.2|4092.2|4112.5|4095.2|4110.9|4091.9|0
1615878230000|2021-03-16 07:03:50|4110.9|4094.9|4113|4097|4113|4099.5|4110.9|4094.9|0
1615878240000|2021-03-16 07:04:00|4111.9|4099.9|4111.4|4099.4|4113.9|4099.9|4111.4|4096.7|1
1615878250000|2021-03-16 07:04:10|4111.7|4099.7|4111.7|4099.7|4111.7|4099.7|4111.7|4099.7|0
1615878270000|2021-03-16 07:04:30|4110.3|4098.3|4110.3|4098.3|4110.3|4098.3|4110.3|4098.3|0
1615878290000|2021-03-16 07:04:50|4110|4098|4109.6|4097.6|4110|4098|4109.6|4097.6|10
1615878310000|2021-03-16 07:05:10|4110.7|4098.7|4110.9|4098.9|4111|4099|4110.7|4098.7|0
1615878320000|2021-03-16 07:05:20|4110.5|4098.5|4111.9|4099.9|4111.9|4099.9|4109.9|4097.9|12
1615878330000|2021-03-16 07:05:30|4111.2|4099.2|4111.9|4099.9|4111.9|4099.9|4111.2|4099.2|0
1615878340000|2021-03-16 07:05:40|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|0
1615878350000|2021-03-16 07:05:50|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|0
1615878360000|2021-03-16 07:06:00|4111.2|4099.2|4111.5|4099.5|4111.5|4099.5|4111.2|4099.2|1
1615878380000|2021-03-16 07:06:20|4111.7|4099.7|4112.7|4100.7|4112.7|4100.7|4111.7|4099.7|0
1615878390000|2021-03-16 07:06:30|4113.1|4101.1|4113.1|4101.1|4113.6|4101.6|4113.1|4101.1|0
1615878400000|2021-03-16 07:06:40|4113.4|4101.4|4114.5|4102.5|4114.5|4102.5|4113.4|4101.4|0
1615878410000|2021-03-16 07:06:50|4115.3|4103.3|4116.5|4104.5|4117|4105|4115.2|4103.2|0
1615878420000|2021-03-16 07:07:00|4117|4105|4117.3|4105.3|4117.3|4105.3|4117|4105|1
1615878430000|2021-03-16 07:07:10|4116.9|4104.9|4116.4|4104.4|4117.8|4105.8|4116.4|4104.4|0
1615878440000|2021-03-16 07:07:20|4115.5|4103.5|4114.7|4102.7|4115.5|4103.5|4114.7|4102.7|0
1615878460000|2021-03-16 07:07:40|4114.8|4102.8|4114.7|4102.7|4114.8|4102.8|4114.7|4102.7|0
1615878470000|2021-03-16 07:07:50|4115.8|4103.8|4115.5|4103.5|4115.8|4103.8|4115.5|4103.5|0
1615878480000|2021-03-16 07:08:00|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|1
1615878490000|2021-03-16 07:08:10|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|0
1615878500000|2021-03-16 07:08:20|4116.2|4104.2|4115.8|4103.8|4116.2|4104.2|4115.8|4103.8|0
1615878510000|2021-03-16 07:08:30|4115.5|4103.5|4114|4102|4115.5|4103.5|4114|4102|0
1615878550000|2021-03-16 07:09:10|4114.4|4102.4|4114.4|4102.4|4114.4|4102.4|4114.4|4102.4|0
1615878560000|2021-03-16 07:09:20|4114|4102|4115.1|4103.1|4115.1|4103.1|4114|4102|0
1615878570000|2021-03-16 07:09:30|4114.8|4102.8|4115.5|4103.5|4116|4104|4114.8|4102.8|0
1615878580000|2021-03-16 07:09:40|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|0
1615878590000|2021-03-16 07:09:50|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|0
1615878600000|2021-03-16 07:10:00|4114.7|4102.7|4114.7|4102.7|4114.7|4102.7|4114.7|4102.7|0
1615878620000|2021-03-16 07:10:20|4114.4|4102.4|4114|4102|4114.4|4102.4|4114|4102|0
1615878630000|2021-03-16 07:10:30|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|0
1615878640000|2021-03-16 07:10:40|4106.8|4094.8|4107.2|4095.2|4107.5|4095.5|4105.7|4093.7|0
1615878650000|2021-03-16 07:10:50|4107.5|4095.5|4107.9|4095.9|4108.3|4096.3|4107.4|4095.4|0
1615878660000|2021-03-16 07:11:00|4108.6|4096.6|4108.6|4096.6|4108.6|4096.6|4108.6|4096.6|0
1615878670000|2021-03-16 07:11:10|4109|4097|4109|4097|4109|4097|4109|4097|0
1615878690000|2021-03-16 07:11:30|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|0
1615878700000|2021-03-16 07:11:40|4109.3|4097.3|4109.3|4097.3|4109.3|4097.3|4109.3|4097.3|0
1615878720000|2021-03-16 07:12:00|4110.8|4098.8|4111.9|4099.9|4112|4100|4110.8|4098.8|0
1615878730000|2021-03-16 07:12:10|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|0
1615878760000|2021-03-16 07:12:40|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|0
1615878770000|2021-03-16 07:12:50|4110.8|4098.8|4110.8|4098.8|4110.8|4098.8|4110.8|4098.8|0
1615878790000|2021-03-16 07:13:10|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|0
1615878810000|2021-03-16 07:13:30|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|0
1615878820000|2021-03-16 07:13:40|4111.9|4099.9|4113.1|4101.1|4113.1|4101.1|4111.9|4099.9|0
1615878840000|2021-03-16 07:14:00|4113.5|4101.5|4117.2|4105.2|4117.2|4105.2|4113.5|4101.5|2
1615878860000|2021-03-16 07:14:20|4117.6|4105.6|4117.2|4105.2|4117.6|4105.6|4117.2|4105.2|1
1615878870000|2021-03-16 07:14:30|4117.6|4105.6|4119.4|4107.4|4119.8|4107.8|4117.6|4105.6|2
1615878880000|2021-03-16 07:14:40|4119.9|4107.9|4121.2|4109.2|4121.2|4109.2|4118.1|4106.1|42
1615878890000|2021-03-16 07:14:50|4120.8|4108.8|4117.3|4105.3|4120.8|4108.8|4117.3|4105.3|0
1615878900000|2021-03-16 07:15:00|4118.5|4106.5|4119.3|4107.3|4119.3|4107.3|4118.5|4106.5|0
1615878910000|2021-03-16 07:15:10|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1615878920000|2021-03-16 07:15:20|4118.6|4106.6|4120|4108|4120.1|4108.1|4118.3|4106.3|0
1615878930000|2021-03-16 07:15:30|4121.1|4109.1|4120.7|4108.7|4121.1|4109.1|4120.7|4108.7|0
1615878940000|2021-03-16 07:15:40|4120.5|4108.5|4120.7|4108.7|4121.3|4109.3|4120.3|4108.3|0
1615878950000|2021-03-16 07:15:50|4120.3|4108.3|4120.3|4108.3|4120.3|4108.3|4120.3|4108.3|0
1615878960000|2021-03-16 07:16:00|4121.2|4109.2|4120.3|4108.3|4121.2|4109.2|4120.3|4108.3|0
1615878970000|2021-03-16 07:16:10|4120.7|4108.7|4120.7|4108.7|4121.2|4109.2|4120.3|4108.3|0
1615878980000|2021-03-16 07:16:20|4120.3|4108.3|4123.7|4107.7|4123.7|4108.3|4120|4107.7|6
1615879000000|2021-03-16 07:16:40|4124|4108|4124.7|4108.7|4124.7|4108.7|4124|4108|0
1615879010000|2021-03-16 07:16:50|4125.6|4109.6|4125.9|4109.9|4125.9|4109.9|4125.6|4109.6|0
1615879040000|2021-03-16 07:17:20|4126|4110|4126.5|4110.5|4126.5|4110.5|4126|4110|0
1615879050000|2021-03-16 07:17:30|4126.4|4110.4|4125.9|4109.9|4126.4|4110.4|4125.9|4109.9|0
1615879060000|2021-03-16 07:17:40|4126.2|4110.2|4126.4|4110.4|4126.4|4110.4|4126.2|4110.2|0
1615879070000|2021-03-16 07:17:50|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1615879080000|2021-03-16 07:18:00|4124.3|4112.3|4124.3|4112.3|4124.3|4112.3|4123.9|4111.9|0
1615879090000|2021-03-16 07:18:10|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1615879100000|2021-03-16 07:18:20|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1615879110000|2021-03-16 07:18:30|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|0
1615879120000|2021-03-16 07:18:40|4122.2|4110.2|4121.9|4109.9|4122.2|4110.2|4120.9|4108.9|0
1615879130000|2021-03-16 07:18:50|4122.3|4110.3|4122.2|4110.2|4123|4111|4121.4|4109.4|1
1615879140000|2021-03-16 07:19:00|4122.4|4110.4|4122.7|4110.7|4122.7|4110.7|4122.4|4110.4|0
1615879170000|2021-03-16 07:19:30|4123.1|4111.1|4123.1|4111.1|4123.9|4111.9|4123.1|4111.1|0
1615879180000|2021-03-16 07:19:40|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1615879190000|2021-03-16 07:19:50|4123.6|4111.6|4123.6|4111.6|4124.3|4112.3|4122.9|4110.9|0
1615879200000|2021-03-16 07:20:00|4124.1|4112.1|4124.8|4112.8|4125.2|4113.2|4124.1|4112.1|0
1615879210000|2021-03-16 07:20:10|4124.6|4112.6|4125.3|4113.3|4125.3|4113.3|4124.6|4112.6|0
1615879220000|2021-03-16 07:20:20|4125.2|4113.2|4125.2|4113.2|4127.7|4114.1|4124.8|4111.7|0
1615879230000|2021-03-16 07:20:30|4125.4|4113.4|4127.3|4115.3|4127.3|4115.3|4125.4|4113.4|0
1615879240000|2021-03-16 07:20:40|4127.2|4115.2|4124|4112|4127.2|4115.2|4124|4112|0
1615879250000|2021-03-16 07:20:50|4125.9|4113.9|4125.4|4113.4|4126.2|4114.2|4125.4|4113.4|0
1615879260000|2021-03-16 07:21:00|4124.7|4112.7|4126.1|4114.1|4126.1|4114.1|4124.7|4112.7|0
1615879270000|2021-03-16 07:21:10|4125.6|4113.6|4123.5|4111.5|4125.6|4113.6|4123.5|4111.5|0
1615879280000|2021-03-16 07:21:20|4123.6|4111.6|4124|4112|4124|4112|4123.6|4111.6|0
1615879290000|2021-03-16 07:21:30|4123.9|4111.9|4124.9|4108.9|4124.9|4111.9|4123.9|4108.9|2
1615879300000|2021-03-16 07:21:40|4122.7|4110.7|4122.4|4110.4|4124.9|4110.7|4122.4|4108.6|0
1615879310000|2021-03-16 07:21:50|4122.1|4110.1|4121.6|4109.6|4122.1|4110.1|4121.6|4109.6|0
1615879320000|2021-03-16 07:22:00|4123.9|4107.9|4122.1|4110.1|4124.6|4110.1|4122.1|4107.9|0
1615879330000|2021-03-16 07:22:10|4122.4|4110.4|4124.6|4108.6|4124.6|4110.4|4121.9|4108.6|0
1615879340000|2021-03-16 07:22:20|4122.4|4110.4|4124.9|4108.9|4124.9|4110.4|4122.4|4108.9|0
1615879350000|2021-03-16 07:22:30|4122.4|4110.4|4122.4|4110.4|4124.9|4110.8|4122.4|4108.9|0
1615879360000|2021-03-16 07:22:40|4122.8|4110.8|4122.8|4110.8|4122.8|4110.8|4122.8|4110.8|0
1615879370000|2021-03-16 07:22:50|4122.3|4110.3|4121.1|4109.1|4122.3|4110.3|4121.1|4109.1|0
1615879380000|2021-03-16 07:23:00|4120.9|4108.9|4119.7|4107.7|4120.9|4108.9|4119.7|4107.7|0
1615879390000|2021-03-16 07:23:10|4118.9|4106.9|4119.4|4107.4|4119.4|4107.4|4118.9|4106.9|0
1615879400000|2021-03-16 07:23:20|4120|4108|4116.8|4104.8|4120|4108|4115.1|4103.1|3
1615879410000|2021-03-16 07:23:30|4116.7|4104.7|4114.5|4102.5|4116.7|4104.7|4114.5|4102.5|1
1615879460000|2021-03-16 07:24:20|4114.7|4102.7|4114.7|4102.7|4114.7|4102.7|4114.7|4102.7|0
1615879470000|2021-03-16 07:24:30|4115.1|4103.1|4118.3|4102.3|4118.3|4103.8|4115.1|4102.3|0
1615879490000|2021-03-16 07:24:50|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|0
1615879500000|2021-03-16 07:25:00|4115.7|4103.7|4119.3|4103.3|4119.3|4103.8|4115.7|4102.3|0
1615879510000|2021-03-16 07:25:10|4119.7|4103.7|4123|4103|4123.2|4104.5|4119.5|4102.7|0
1615879520000|2021-03-16 07:25:20|4123.5|4103.5|4123.9|4103.9|4123.9|4103.9|4123.5|4103.5|0
1615879530000|2021-03-16 07:25:30|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|0
1615879540000|2021-03-16 07:25:40|4124.6|4104.6|4124.1|4104.1|4124.6|4104.6|4124.1|4104.1|0
1615879550000|2021-03-16 07:25:50|4122|4106|4122|4106|4122|4106|4122|4106|0
1615879560000|2021-03-16 07:26:00|4121.6|4105.6|4123.8|4103.8|4123.8|4105.6|4121.6|4103.8|0
1615879570000|2021-03-16 07:26:10|4124.1|4104.1|4124.1|4104.1|4124.1|4104.1|4124.1|4104.1|0
1615879590000|2021-03-16 07:26:30|4122|4106|4114.7|4102.7|4122|4106.6|4114.5|4102.5|0
1615879600000|2021-03-16 07:26:40|4114.5|4102.5|4111.4|4099.4|4114.5|4102.5|4111.4|4099.4|2
1615879610000|2021-03-16 07:26:50|4111.2|4099.2|4111.2|4099.2|4111.2|4099.2|4111.2|4099.2|1
1615879620000|2021-03-16 07:27:00|4111|4099|4110.2|4098.2|4111|4099|4109.2|4097.2|8
1615879630000|2021-03-16 07:27:10|4110.7|4098.7|4110.5|4098.5|4112.6|4100.6|4110.5|4098.5|6
1615879640000|2021-03-16 07:27:20|4110.2|4098.2|4117.6|4097.6|4117.7|4100.3|4110.2|4097.2|50
1615879650000|2021-03-16 07:27:30|4118|4098|4118|4098|4118|4098|4118|4098|0
1615879660000|2021-03-16 07:27:40|4118.3|4098.3|4120|4100|4120|4100|4118.3|4098.3|0
1615879670000|2021-03-16 07:27:50|4114.1|4098.1|4114.2|4098.2|4116.1|4098.2|4114.1|4096.1|0
1615879680000|2021-03-16 07:28:00|4114.1|4098.1|4114.1|4098.1|4114.1|4098.1|4114.1|4098.1|3
1615879690000|2021-03-16 07:28:10|4113.7|4097.7|4113.7|4097.7|4113.7|4097.7|4113.7|4097.7|0
1615879700000|2021-03-16 07:28:20|4113.6|4097.6|4113.2|4097.2|4113.6|4097.6|4113.2|4097.2|0
1615879740000|2021-03-16 07:29:00|4113.6|4097.6|4113.1|4097.1|4113.6|4097.6|4113.1|4097.1|0
1615879750000|2021-03-16 07:29:10|4113|4097|4113|4097|4113|4097|4113|4097|0
1615879770000|2021-03-16 07:29:30|4111.9|4095.9|4111.9|4095.9|4111.9|4095.9|4111.9|4095.9|0
1615879780000|2021-03-16 07:29:40|4110.4|4094.4|4108.1|4096.1|4110.4|4096.1|4108.1|4094.4|0
1615879790000|2021-03-16 07:29:50|4107.8|4095.8|4107.8|4095.8|4107.8|4095.8|4106.8|4094.8|0
1615879800000|2021-03-16 07:30:00|4108.1|4096.1|4106.8|4094.8|4108.6|4096.6|4106.8|4094.8|0
1615879810000|2021-03-16 07:30:10|4106.4|4094.4|4106.9|4094.9|4106.9|4094.9|4106.4|4094.4|0
1615879820000|2021-03-16 07:30:20|4107.4|4095.4|4106.9|4094.9|4107.4|4095.4|4106.9|4094.9|0
1615879830000|2021-03-16 07:30:30|4107.1|4095.1|4107.4|4095.4|4107.4|4095.4|4107.1|4095.1|0
1615879840000|2021-03-16 07:30:40|4107.8|4095.8|4110.1|4094.1|4110.1|4095.8|4107.8|4094.1|0
1615879850000|2021-03-16 07:30:50|4112.5|4096.5|4113.7|4097.7|4113.7|4097.7|4112.5|4096.5|0
1615879860000|2021-03-16 07:31:00|4114.1|4098.1|4114.1|4098.1|4114.1|4098.1|4114.1|4098.1|0
1615879870000|2021-03-16 07:31:10|4114|4098|4111.9|4095.9|4114|4098|4111.9|4095.9|0
1615879890000|2021-03-16 07:31:30|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|0
1615879900000|2021-03-16 07:31:40|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|0
1615879910000|2021-03-16 07:31:50|4106.4|4094.4|4105.9|4093.9|4106.8|4094.8|4105.9|4093.9|0
1615879920000|2021-03-16 07:32:00|4106.1|4094.1|4105.9|4093.9|4106.3|4094.3|4105.9|4093.9|0
1615879940000|2021-03-16 07:32:20|4106.6|4094.6|4106.9|4094.9|4106.9|4094.9|4106.6|4094.6|0
1615879950000|2021-03-16 07:32:30|4107.3|4095.3|4106.8|4094.8|4107.3|4095.3|4106.8|4094.8|0
1615879960000|2021-03-16 07:32:40|4107.3|4095.3|4106.9|4094.9|4107.3|4095.3|4106.9|4094.9|0
1615879980000|2021-03-16 07:33:00|4106.6|4094.6|4106.9|4094.9|4106.9|4094.9|4106.6|4094.6|0
1615879990000|2021-03-16 07:33:10|4106.1|4094.1|4104.8|4092.8|4106.1|4094.1|4104.2|4092.2|0
1615880000000|2021-03-16 07:33:20|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|0
1615880010000|2021-03-16 07:33:30|4104.3|4092.3|4104.2|4092.2|4104.3|4092.3|4104.2|4092.2|0
1615880020000|2021-03-16 07:33:40|4104.3|4092.3|4104.3|4092.3|4104.3|4092.3|4104.3|4092.3|0
1615880030000|2021-03-16 07:33:50|4105.3|4093.3|4104.6|4092.6|4105.3|4093.3|4103.9|4091.9|1
1615880040000|2021-03-16 07:34:00|4105|4093|4105.1|4093.1|4105.1|4093.1|4105|4093|0
1615880050000|2021-03-16 07:34:10|4105.5|4093.5|4105.8|4093.8|4106.1|4094.1|4105.5|4093.5|0
1615880060000|2021-03-16 07:34:20|4106.1|4094.1|4107|4095|4107|4095|4106.1|4094.1|0
1615880070000|2021-03-16 07:34:30|4107.3|4095.3|4105.3|4093.3|4107.8|4095.8|4105|4093|2
1615880080000|2021-03-16 07:34:40|4105.5|4093.5|4105.9|4093.9|4105.9|4093.9|4105.5|4093.5|0
1615880090000|2021-03-16 07:34:50|4106.6|4094.6|4106.4|4094.4|4106.6|4094.6|4106.4|4094.4|2
1615880100000|2021-03-16 07:35:00|4106.3|4094.3|4105.4|4093.4|4106.3|4094.3|4105.3|4093.3|2
1615880110000|2021-03-16 07:35:10|4105.6|4093.6|4105.4|4093.4|4105.6|4093.6|4104.6|4092.6|3
1615880120000|2021-03-16 07:35:20|4105.6|4093.6|4105.9|4093.9|4106.4|4094.4|4105.6|4093.6|0
1615880130000|2021-03-16 07:35:30|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|0
1615880140000|2021-03-16 07:35:40|4105.6|4093.6|4105.3|4093.3|4105.6|4093.6|4105.3|4093.3|0
1615880150000|2021-03-16 07:35:50|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|0
1615880210000|2021-03-16 07:36:50|4106.8|4094.8|4107.1|4095.1|4107.1|4095.1|4106.8|4094.8|0
1615880220000|2021-03-16 07:37:00|4107.5|4095.5|4109.8|4097.8|4110.8|4097.8|4107.5|4094.5|0
1615880230000|2021-03-16 07:37:10|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|0
1615880240000|2021-03-16 07:37:20|4115.5|4099.5|4116.4|4100.4|4116.4|4100.4|4115|4099|0
1615880250000|2021-03-16 07:37:30|4116.7|4100.7|4116.6|4100.6|4116.7|4100.7|4116.4|4100.4|0
1615880260000|2021-03-16 07:37:40|4116.1|4104.1|4116.1|4104.1|4116.1|4104.1|4116.1|4104.1|1
1615880270000|2021-03-16 07:37:50|4116.3|4104.3|4116.8|4104.8|4117.3|4105.3|4116.3|4104.3|0
1615880280000|2021-03-16 07:38:00|4116.1|4104.1|4117.9|4097.9|4117.9|4104.1|4116.1|4097.9|1
1615880290000|2021-03-16 07:38:10|4118.3|4098.3|4118.3|4098.3|4118.3|4098.3|4118.3|4098.3|0
1615880300000|2021-03-16 07:38:20|4117.8|4097.8|4117.8|4097.8|4117.8|4097.8|4117.8|4097.8|0
1615880320000|2021-03-16 07:38:40|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|0
1615880330000|2021-03-16 07:38:50|4115.6|4103.6|4115.2|4103.2|4115.6|4103.6|4115.2|4103.2|0
1615880340000|2021-03-16 07:39:00|4115.4|4103.4|4115.7|4103.7|4115.7|4103.7|4115.4|4103.4|1
1615880350000|2021-03-16 07:39:10|4115.6|4103.6|4116|4104|4116|4104|4115.6|4103.6|0
1615880360000|2021-03-16 07:39:20|4116.1|4104.1|4115.7|4103.7|4116.1|4104.1|4115.2|4103.2|0
1615880370000|2021-03-16 07:39:30|4117.5|4105.5|4118.7|4106.7|4118.7|4106.7|4117.5|4105.5|0
1615880390000|2021-03-16 07:39:50|4117.8|4105.8|4120.8|4108.8|4123.3|4109.1|4117.8|4104.5|0
1615880400000|2021-03-16 07:40:00|4120.3|4108.3|4120.4|4108.4|4122.9|4109.5|4120.3|4106.9|0
1615880410000|2021-03-16 07:40:10|4120.8|4108.8|4119|4107|4120.8|4108.8|4119|4107|0
1615880420000|2021-03-16 07:40:20|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1615880430000|2021-03-16 07:40:30|4119|4107|4119.2|4107.2|4119.2|4107.2|4119|4107|0
1615880440000|2021-03-16 07:40:40|4119|4107|4118.7|4106.7|4119|4107|4118.5|4106.5|0
1615880450000|2021-03-16 07:40:50|4117.6|4105.6|4116.6|4104.6|4117.6|4105.6|4116.6|4104.6|0
1615880470000|2021-03-16 07:41:10|4116.5|4104.5|4117.5|4105.5|4117.5|4105.5|4116.5|4104.5|0
1615880480000|2021-03-16 07:41:20|4117.7|4105.7|4117.1|4105.1|4117.8|4105.8|4117.1|4105.1|0
1615880490000|2021-03-16 07:41:30|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1615880520000|2021-03-16 07:42:00|4116|4104|4117.1|4105.1|4117.1|4105.1|4116|4104|0
1615880530000|2021-03-16 07:42:10|4117|4105|4117|4105|4117|4105|4117|4105|0
1615880540000|2021-03-16 07:42:20|4116.7|4104.7|4118.1|4106.1|4118.1|4106.1|4116.7|4104.7|0
1615880550000|2021-03-16 07:42:30|4118|4106|4117.6|4105.6|4118|4106|4117.6|4105.6|0
1615880560000|2021-03-16 07:42:40|4117.8|4105.8|4120.1|4108.1|4120.4|4108.4|4117.8|4105.8|0
1615880570000|2021-03-16 07:42:50|4120.4|4108.4|4123.6|4107.6|4123.6|4109.1|4120.4|4107.3|0
1615880580000|2021-03-16 07:43:00|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1615880590000|2021-03-16 07:43:10|4123.3|4107.3|4126.2|4110.2|4126.2|4110.2|4123.3|4107.3|0
1615880600000|2021-03-16 07:43:20|4126.1|4110.1|4126.2|4110.2|4126.2|4110.2|4125.6|4109.6|0
1615880610000|2021-03-16 07:43:30|4126.6|4110.6|4124|4108|4126.6|4110.6|4124|4108|0
1615880620000|2021-03-16 07:43:40|4121.8|4109.8|4124.6|4108.6|4124.6|4109.8|4121.1|4107.3|0
1615880640000|2021-03-16 07:44:00|4124.7|4108.7|4125.7|4109.7|4125.7|4109.8|4121.8|4108.7|0
1615880650000|2021-03-16 07:44:10|4125.4|4109.4|4126.1|4110.1|4126.1|4110.1|4125.4|4109.4|0
1615880670000|2021-03-16 07:44:30|4126.4|4110.4|4126.4|4110.4|4126.4|4110.4|4126.4|4110.4|0
1615880700000|2021-03-16 07:45:00|4126.8|4110.8|4126.8|4110.8|4126.8|4110.8|4126.8|4110.8|0
1615880710000|2021-03-16 07:45:10|4126.3|4110.3|4125.9|4109.9|4126.3|4110.3|4125.9|4109.9|0
1615880730000|2021-03-16 07:45:30|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|0
1615880760000|2021-03-16 07:46:00|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1615880770000|2021-03-16 07:46:10|4122.2|4110.2|4121.7|4109.7|4122.4|4110.4|4121.7|4109.7|0
1615880820000|2021-03-16 07:47:00|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|0
1615880830000|2021-03-16 07:47:10|4121.3|4109.3|4120.6|4108.6|4121.3|4109.3|4120.6|4108.6|0
1615880840000|2021-03-16 07:47:20|4120.1|4108.1|4118.4|4106.4|4120.1|4108.1|4118.4|4106.4|0
1615880850000|2021-03-16 07:47:30|4118.1|4106.1|4117.4|4105.4|4118.1|4106.1|4117.4|4105.4|0
1615880860000|2021-03-16 07:47:40|4117.9|4105.9|4119|4107|4119|4107|4117.9|4105.9|1
1615880880000|2021-03-16 07:48:00|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|0
1615880900000|2021-03-16 07:48:20|4122.1|4106.1|4125.7|4109.7|4125.8|4109.8|4122.1|4106.1|0
1615880910000|2021-03-16 07:48:30|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|0
1615880940000|2021-03-16 07:49:00|4125.7|4109.7|4125.9|4109.9|4125.9|4109.9|4125.7|4109.7|0
1615880950000|2021-03-16 07:49:10|4125.4|4109.4|4119.7|4107.7|4125.4|4111.3|4119.7|4107.7|0
1615880960000|2021-03-16 07:49:20|4120|4108|4121|4109|4121.1|4109.1|4119.1|4107.1|0
1615880970000|2021-03-16 07:49:30|4121.3|4109.3|4119.1|4107.1|4121.3|4109.3|4118.7|4106.7|0
1615880980000|2021-03-16 07:49:40|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|0
1615880990000|2021-03-16 07:49:50|4123.9|4107.9|4125.2|4113.2|4125.2|4113.2|4123.9|4107.9|2
1615881000000|2021-03-16 07:50:00|4125|4113|4125|4113|4125|4113|4125|4113|0
1615881010000|2021-03-16 07:50:10|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|0
1615881030000|2021-03-16 07:50:30|4126|4114|4125.8|4113.8|4126|4114|4125.5|4113.5|0
1615881050000|2021-03-16 07:50:50|4127.5|4111.5|4127.5|4111.5|4127.5|4111.5|4127.5|4111.5|1
1615881060000|2021-03-16 07:51:00|4128.3|4112.3|4129.7|4113.7|4129.7|4113.7|4128.3|4112.3|0
1615881070000|2021-03-16 07:51:10|4129.2|4113.2|4129.7|4113.7|4129.7|4113.7|4128.5|4112.5|0
1615881080000|2021-03-16 07:51:20|4130|4114|4129.5|4113.5|4130|4114|4129.5|4113.5|0
1615881100000|2021-03-16 07:51:40|4130.4|4110.4|4129|4113|4130.4|4113|4128.5|4110.4|0
1615881110000|2021-03-16 07:51:50|4128.9|4112.9|4129|4113|4129|4113|4128.5|4112.5|0
1615881120000|2021-03-16 07:52:00|4128.9|4112.9|4128.5|4112.5|4130.1|4113|4128|4110.1|0
1615881140000|2021-03-16 07:52:20|4127.7|4111.7|4127.4|4111.4|4127.7|4111.7|4127.4|4111.4|0
1615881170000|2021-03-16 07:52:50|4128.3|4108.3|4127.6|4107.6|4128.3|4110.4|4126.4|4107.2|0
1615881180000|2021-03-16 07:53:00|4128.1|4108.1|4131.2|4111.2|4131.9|4112.5|4126.4|4108.1|0
1615881190000|2021-03-16 07:53:10|4131.9|4111.9|4130.4|4114.4|4132.1|4114.4|4130.4|4111.9|0
1615881200000|2021-03-16 07:53:20|4130.9|4114.9|4130.9|4114.9|4130.9|4114.9|4130.9|4114.9|0
1615881210000|2021-03-16 07:53:30|4131.3|4115.3|4131.3|4115.3|4131.3|4115.3|4131.3|4115.3|0
1615881220000|2021-03-16 07:53:40|4131|4115|4132.4|4112.4|4132.8|4115|4129.9|4112.4|0
1615881230000|2021-03-16 07:53:50|4131.7|4111.7|4131.7|4111.7|4131.7|4111.7|4131.7|4111.7|0
1615881240000|2021-03-16 07:54:00|4132|4112|4130.5|4114.5|4132|4114.5|4130.5|4111.2|0
1615881270000|2021-03-16 07:54:30|4131.4|4111.4|4131|4111|4131.4|4111.4|4131|4111|0
1615881280000|2021-03-16 07:54:40|4130.7|4110.7|4130.7|4110.7|4130.7|4110.7|4130.7|4110.7|0
1615881290000|2021-03-16 07:54:50|4131.2|4111.2|4130.7|4110.7|4131.2|4111.2|4130.7|4110.7|0
1615881300000|2021-03-16 07:55:00|4130.6|4110.6|4130.5|4110.5|4130.6|4110.6|4130.2|4110.2|0
1615881310000|2021-03-16 07:55:10|4130.2|4110.2|4130.2|4110.2|4130.2|4110.2|4130.2|4110.2|0
1615881320000|2021-03-16 07:55:20|4130.4|4110.4|4131|4111|4131|4111|4130.4|4110.4|0
1615881340000|2021-03-16 07:55:40|4130.7|4110.7|4127.9|4115.9|4130.7|4115.9|4126.7|4110.7|0
1615881350000|2021-03-16 07:55:50|4130.9|4114.9|4130.9|4114.9|4130.9|4114.9|4130.9|4114.9|0
1615881360000|2021-03-16 07:56:00|4128.8|4116.8|4132.7|4116.7|4132.7|4116.8|4128.8|4115.7|0
1615881370000|2021-03-16 07:56:10|4132.5|4116.5|4133.5|4117.5|4133.5|4117.5|4132.5|4116.5|0
1615881390000|2021-03-16 07:56:30|4134.5|4118.5|4134.5|4118.5|4134.5|4118.5|4134.5|4118.5|0
1615881410000|2021-03-16 07:56:50|4134.7|4118.7|4135.5|4119.5|4135.5|4119.5|4134.7|4118.7|0
1615881420000|2021-03-16 07:57:00|4133.9|4121.9|4134.4|4122.4|4134.4|4122.4|4133.9|4121.9|0
1615881430000|2021-03-16 07:57:10|4134.8|4122.8|4139|4123|4139|4123|4134.8|4121.9|0
1615881440000|2021-03-16 07:57:20|4139.5|4123.5|4140.5|4124.5|4140.5|4124.5|4139.5|4123.5|0
1615881450000|2021-03-16 07:57:30|4141.5|4125.5|4140.4|4124.4|4142.7|4125.5|4140.4|4122.7|2
1615881460000|2021-03-16 07:57:40|4140.5|4124.5|4139.2|4123.2|4140.5|4124.5|4138.5|4122.5|0
1615881470000|2021-03-16 07:57:50|4138.7|4122.7|4139.2|4123.2|4140.7|4123.2|4138.2|4120.7|0
1615881480000|2021-03-16 07:58:00|4139|4123|4138|4122|4139|4123|4138|4122|0
1615881500000|2021-03-16 07:58:20|4139|4119|4133.9|4113.9|4139|4120|4133.6|4113.9|0
1615881510000|2021-03-16 07:58:30|4133.7|4113.7|4134.2|4118.2|4134.2|4118.2|4132.2|4113.7|0
1615881520000|2021-03-16 07:58:40|4133.4|4117.4|4136.6|4124.6|4136.6|4124.6|4132.8|4115.2|0
1615881530000|2021-03-16 07:58:50|4137.6|4125.6|4137.4|4125.4|4137.6|4125.6|4137|4125|3
1615881540000|2021-03-16 07:59:00|4138.3|4126.3|4139.8|4127.8|4139.8|4127.8|4138.3|4126.3|1
1615881550000|2021-03-16 07:59:10|4140.2|4128.2|4142.3|4126.3|4142.3|4129.3|4140.2|4126.2|4
1615881560000|2021-03-16 07:59:20|4141.5|4125.5|4137.4|4125.4|4141.5|4126.5|4137|4125|0
1615881570000|2021-03-16 07:59:30|4137.8|4125.8|4138.1|4126.1|4138.1|4126.1|4137.8|4125.8|0
1615881580000|2021-03-16 07:59:40|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|0
1615881590000|2021-03-16 07:59:50|4140.8|4124.8|4138.5|4126.5|4140.8|4127|4138.5|4124.8|0
1615881600000|2021-03-16 08:00:00|4138.6|4126.6|4138.5|4126.5|4139|4127|4138.5|4126.5|0
1615881620000|2021-03-16 08:00:20|4138.3|4126.3|4134.8|4122.8|4138.3|4126.3|4134.8|4122.8|0
1615881630000|2021-03-16 08:00:30|4134.2|4122.2|4135.3|4123.3|4135.3|4123.3|4134.2|4122.2|0
1615881640000|2021-03-16 08:00:40|4135.2|4123.2|4134.3|4122.3|4135.2|4123.2|4134.3|4122.3|0
1615881650000|2021-03-16 08:00:50|4133.8|4121.8|4133.3|4117.3|4133.8|4121.8|4133.3|4117.3|1
1615881660000|2021-03-16 08:01:00|4131|4119|4126.3|4114.3|4131|4119|4126.3|4108.8|6
1615881670000|2021-03-16 08:01:10|4126.2|4114.2|4128.2|4116.2|4130.5|4116.2|4126.2|4113.6|1
1615881680000|2021-03-16 08:01:20|4126.9|4114.9|4126.2|4114.2|4126.9|4114.9|4126.2|4114.2|0
1615881700000|2021-03-16 08:01:40|4125.8|4113.8|4123.5|4111.5|4125.8|4113.8|4123.5|4111.5|9
1615881710000|2021-03-16 08:01:50|4123.8|4111.8|4123.8|4111.8|4123.8|4111.8|4123.8|4111.8|5
1615881720000|2021-03-16 08:02:00|4124.3|4112.3|4123.9|4111.9|4124.3|4112.3|4123.9|4111.9|0
1615881730000|2021-03-16 08:02:10|4124.3|4112.3|4128.4|4112.4|4130.1|4112.4|4124.3|4110.1|6
1615881740000|2021-03-16 08:02:20|4128.6|4112.6|4129.5|4113.5|4129.5|4113.5|4128.6|4112.6|0
1615881750000|2021-03-16 08:02:30|4130.2|4114.2|4128.8|4116.8|4130.2|4116.8|4128.8|4114.2|0
1615881760000|2021-03-16 08:02:40|4128.6|4116.6|4129.8|4113.8|4129.8|4117.3|4128.3|4113.8|0
1615881780000|2021-03-16 08:03:00|4129.5|4113.5|4127.2|4111.2|4129.5|4113.5|4127.2|4111.2|0
1615881790000|2021-03-16 08:03:10|4127|4111|4124.9|4112.9|4127.2|4112.9|4124.9|4111|0
1615881810000|2021-03-16 08:03:30|4127.2|4111.2|4128.3|4112.3|4128.3|4112.3|4127.2|4111.2|0
1615881820000|2021-03-16 08:03:40|4128.6|4112.6|4129.5|4113.5|4129.5|4113.5|4128.6|4112.6|0
1615881840000|2021-03-16 08:04:00|4129.1|4113.1|4128.2|4112.2|4129.1|4113.1|4128.2|4112.2|0
1615881850000|2021-03-16 08:04:10|4128.1|4112.1|4126.4|4110.4|4128.2|4112.2|4126.4|4110.4|0
1615881860000|2021-03-16 08:04:20|4124.2|4112.2|4124.2|4112.2|4124.2|4112.2|4124.2|4112.2|0
1615881880000|2021-03-16 08:04:40|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|0
1615881890000|2021-03-16 08:04:50|4126.8|4110.8|4129|4113|4129|4113|4126.8|4110.8|0
1615881900000|2021-03-16 08:05:00|4128.2|4112.2|4128.7|4116.7|4128.8|4116.8|4126.9|4112.2|0
1615881910000|2021-03-16 08:05:10|4129|4117|4130.8|4114.8|4130.9|4117.2|4129|4114.8|0
1615881920000|2021-03-16 08:05:20|4131.1|4115.1|4131.1|4115.1|4131.1|4115.1|4131.1|4115.1|0
1615881930000|2021-03-16 08:05:30|4128.3|4116.3|4127.9|4115.9|4128.3|4116.3|4127.9|4115.9|0
1615881940000|2021-03-16 08:05:40|4130.8|4114.8|4127.4|4111.4|4130.8|4114.8|4127.4|4111.4|1
1615881950000|2021-03-16 08:05:50|4127|4111|4124.9|4112.9|4127|4112.9|4124.9|4111|0
1615881960000|2021-03-16 08:06:00|4124.7|4112.7|4123|4111|4124.7|4112.7|4123|4111|0
1615881970000|2021-03-16 08:06:10|4122.7|4110.7|4121.1|4109.1|4122.7|4110.7|4119.9|4107.9|6
1615881980000|2021-03-16 08:06:20|4120.9|4108.9|4120.9|4108.9|4120.9|4108.9|4120.6|4108.6|0
1615881990000|2021-03-16 08:06:30|4121.8|4109.8|4124.2|4112.2|4124.2|4112.2|4121.8|4109.8|0
1615882000000|2021-03-16 08:06:40|4127.2|4111.2|4127.5|4111.5|4127.5|4111.5|4127.2|4111.2|0
1615882010000|2021-03-16 08:06:50|4128.1|4112.1|4128.1|4112.1|4128.1|4112.1|4128.1|4112.1|0
1615882030000|2021-03-16 08:07:10|4129.3|4113.3|4130.5|4114.5|4130.5|4114.5|4129.3|4113.3|0
1615882040000|2021-03-16 08:07:20|4130.4|4114.4|4130.9|4114.9|4131.1|4115.1|4130.4|4114.4|0
1615882050000|2021-03-16 08:07:30|4130.2|4114.2|4130.2|4114.2|4130.5|4114.5|4130.2|4114.2|0
1615882070000|2021-03-16 08:07:50|4129.3|4113.3|4129.3|4113.3|4129.3|4113.3|4129.3|4113.3|0
1615882080000|2021-03-16 08:08:00|4129|4113|4125.2|4113.2|4129.3|4113.3|4125.2|4112.5|0
1615882090000|2021-03-16 08:08:10|4124.9|4112.9|4127|4111|4127|4112.9|4124.9|4111|0
1615882110000|2021-03-16 08:08:30|4127.4|4111.4|4125.2|4113.2|4127.7|4113.2|4125.2|4111.4|0
1615882120000|2021-03-16 08:08:40|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|0
1615882150000|2021-03-16 08:09:10|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|0
1615882170000|2021-03-16 08:09:30|4124.5|4112.5|4124|4112|4124.5|4112.5|4124|4112|0
1615882180000|2021-03-16 08:09:40|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|0
1615882190000|2021-03-16 08:09:50|4121.1|4109.1|4122.2|4106.2|4122.2|4109.1|4118.6|4106.2|1
1615882200000|2021-03-16 08:10:00|4122.9|4106.9|4118.8|4106.8|4124.5|4108.5|4118.8|4106.8|5
1615882210000|2021-03-16 08:10:10|4118.6|4106.6|4119.1|4107.1|4119.1|4107.1|4118.4|4106.4|0
1615882230000|2021-03-16 08:10:30|4118.8|4106.8|4117.5|4105.5|4119.6|4107.6|4117.5|4105.5|2
1615882240000|2021-03-16 08:10:40|4116.6|4100.6|4116|4104|4116.8|4104|4115.6|4100.6|0
1615882250000|2021-03-16 08:10:50|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|0
1615882260000|2021-03-16 08:11:00|4115.3|4103.3|4114.9|4102.9|4115.3|4103.3|4114.9|4102.9|0
1615882270000|2021-03-16 08:11:10|4115.6|4103.6|4118.2|4106.2|4118.2|4106.2|4115.6|4103.6|0
1615882290000|2021-03-16 08:11:30|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|0
1615882300000|2021-03-16 08:11:40|4117.5|4105.5|4119|4107|4119|4107|4117.5|4105.5|3
1615882310000|2021-03-16 08:11:50|4119.5|4107.5|4119.5|4107.5|4120.5|4108.5|4119.5|4107.5|0
1615882330000|2021-03-16 08:12:10|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1615882360000|2021-03-16 08:12:40|4118.9|4106.9|4118.2|4106.2|4118.9|4106.9|4118.2|4106.2|0
1615882370000|2021-03-16 08:12:50|4118.8|4106.8|4114.4|4102.4|4118.8|4106.8|4114.4|4100.6|0
1615882380000|2021-03-16 08:13:00|4113.9|4101.9|4117.8|4105.8|4119.3|4105.8|4113.9|4101.9|0
1615882390000|2021-03-16 08:13:10|4118.4|4102.4|4116.6|4100.6|4118.9|4102.9|4114.4|4100.2|0
1615882400000|2021-03-16 08:13:20|4114.4|4102.4|4116.6|4100.6|4116.6|4102.4|4114.4|4100.2|0
1615882420000|2021-03-16 08:13:40|4116.7|4100.7|4116.9|4100.9|4117.1|4101.1|4116.7|4100.7|0
1615882430000|2021-03-16 08:13:50|4116.6|4100.6|4116.6|4100.6|4116.6|4100.6|4116.6|4100.6|0
1615882440000|2021-03-16 08:14:00|4116.9|4100.9|4117.9|4101.9|4117.9|4103.1|4115.1|4100.9|2
1615882450000|2021-03-16 08:14:10|4118.2|4102.2|4118.2|4102.2|4118.2|4102.2|4118.2|4102.2|0
1615882460000|2021-03-16 08:14:20|4117.7|4101.7|4118.2|4102.2|4118.2|4102.2|4117.7|4101.7|0
1615882480000|2021-03-16 08:14:40|4117.8|4105.8|4117.8|4105.8|4117.8|4105.8|4117.8|4105.8|0
1615882500000|2021-03-16 08:15:00|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|0
1615882510000|2021-03-16 08:15:10|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1615882540000|2021-03-16 08:15:40|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1615882560000|2021-03-16 08:16:00|4117.7|4105.7|4118.8|4106.8|4118.8|4106.8|4117.7|4105.7|0
1615882570000|2021-03-16 08:16:10|4119.1|4107.1|4120.6|4108.6|4120.6|4108.6|4119.1|4107.1|0
1615882580000|2021-03-16 08:16:20|4121.6|4109.6|4123.7|4111.7|4123.7|4111.7|4121.6|4109.6|5
1615882590000|2021-03-16 08:16:30|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4
1615882620000|2021-03-16 08:17:00|4123.5|4111.5|4123.7|4111.7|4123.7|4111.7|4123.5|4111.5|0
1615882630000|2021-03-16 08:17:10|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|0
1615882650000|2021-03-16 08:17:30|4120.4|4108.4|4120.4|4108.4|4120.4|4108.4|4120.4|4108.4|0
1615882660000|2021-03-16 08:17:40|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1615882680000|2021-03-16 08:18:00|4120.1|4108.1|4120.8|4108.8|4120.8|4108.8|4120.1|4108.1|1
1615882690000|2021-03-16 08:18:10|4121|4109|4123.5|4107.5|4123.5|4109|4121|4107.5|0
1615882710000|2021-03-16 08:18:30|4123.8|4107.8|4123.8|4107.8|4123.8|4107.8|4123.8|4107.8|0
1615882720000|2021-03-16 08:18:40|4123.5|4107.5|4123.5|4107.5|4123.5|4107.5|4123.5|4107.5|0
1615882730000|2021-03-16 08:18:50|4123.4|4107.4|4123.4|4107.4|4123.4|4107.4|4123.4|4107.4|0
1615882750000|2021-03-16 08:19:10|4123.1|4107.1|4123.1|4107.1|4123.1|4107.1|4123.1|4107.1|0
1615882760000|2021-03-16 08:19:20|4120.3|4104.3|4120.3|4104.3|4120.3|4104.3|4120.3|4104.3|2
1615882770000|2021-03-16 08:19:30|4121.1|4101.1|4120.4|4100.4|4121.1|4101.1|4120.4|4100.4|0
1615882780000|2021-03-16 08:19:40|4120|4100|4120|4100|4120|4100|4120|4100|0
1615882790000|2021-03-16 08:19:50|4116|4096|4114.2|4094.2|4116|4096.2|4112.2|4094.2|0
1615882800000|2021-03-16 08:20:00|4111.9|4095.9|4112.8|4096.8|4114.2|4096.8|4110.9|4094.2|12
1615882810000|2021-03-16 08:20:10|4112.4|4096.4|4107.9|4095.9|4114.6|4097.2|4107.9|4094.2|0
1615882820000|2021-03-16 08:20:20|4108.4|4096.4|4106.4|4094.4|4108.4|4096.4|4106.4|4094.4|0
1615882830000|2021-03-16 08:20:30|4105|4093|4104.2|4092.2|4105|4093|4102.5|4090.5|3
1615882840000|2021-03-16 08:20:40|4104.1|4092.1|4103.7|4091.7|4104.2|4092.2|4103.7|4091.7|0
1615882850000|2021-03-16 08:20:50|4103|4091|4102.3|4090.3|4103|4091|4101.1|4089.1|1
1615882860000|2021-03-16 08:21:00|4102|4090|4101.1|4089.1|4102|4090|4101.1|4089.1|0
1615882870000|2021-03-16 08:21:10|4100.6|4088.6|4100.3|4088.3|4100.6|4088.6|4100.1|4088.1|2
1615882880000|2021-03-16 08:21:20|4099.9|4087.9|4102.5|4090.5|4102.5|4090.5|4099.9|4087.9|0
1615882890000|2021-03-16 08:21:30|4105.5|4089.5|4104.2|4092.2|4106.6|4092.2|4103.7|4089.4|0
1615882900000|2021-03-16 08:21:40|4103.7|4091.7|4103.7|4091.7|4103.7|4091.7|4103.7|4091.7|0
1615882910000|2021-03-16 08:21:50|4105.7|4089.7|4103.8|4091.8|4105.7|4091.8|4103.8|4089.6|0
1615882920000|2021-03-16 08:22:00|4102.8|4090.8|4102.5|4090.5|4102.8|4090.8|4101.8|4089.8|0
1615882930000|2021-03-16 08:22:10|4102.2|4090.2|4100.2|4088.2|4102.2|4090.2|4100.2|4088.2|0
1615882940000|2021-03-16 08:22:20|4100.6|4088.6|4100.7|4088.7|4100.7|4088.7|4100.6|4088.6|0
1615882950000|2021-03-16 08:22:30|4100.1|4088.1|4100.2|4088.2|4100.2|4088.2|4099.4|4087.4|2
1615882970000|2021-03-16 08:22:50|4100.7|4088.7|4100.7|4088.7|4100.7|4088.7|4100.7|4088.7|0
1615882980000|2021-03-16 08:23:00|4100.2|4088.2|4100.2|4088.2|4100.2|4088.2|4100.2|4088.2|0
1615882990000|2021-03-16 08:23:10|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|0
1615883010000|2021-03-16 08:23:30|4100.2|4088.2|4100.2|4088.2|4100.2|4088.2|4100.2|4088.2|0
1615883020000|2021-03-16 08:23:40|4100.7|4088.7|4100.6|4088.6|4100.7|4088.7|4100.6|4088.6|0
1615883040000|2021-03-16 08:24:00|4101|4089|4101|4089|4101|4089|4101|4089|0
1615883050000|2021-03-16 08:24:10|4100.1|4088.1|4101|4089|4101|4089|4100.1|4088.1|1
1615883070000|2021-03-16 08:24:30|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|0
1615883080000|2021-03-16 08:24:40|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|0
1615883090000|2021-03-16 08:24:50|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|0
1615883100000|2021-03-16 08:25:00|4100.4|4088.4|4100.7|4088.7|4101|4089|4100.4|4088.4|0
1615883110000|2021-03-16 08:25:10|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|0
1615883120000|2021-03-16 08:25:20|4101.6|4089.6|4100.2|4088.2|4101.6|4089.6|4100.2|4088.2|0
1615883130000|2021-03-16 08:25:30|||||||||2
1615883140000|2021-03-16 08:25:40|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|0
1615883150000|2021-03-16 08:25:50|4103|4091|4103.7|4091.7|4106.8|4091.7|4103|4090.8|0
1615883160000|2021-03-16 08:26:00|4102.8|4090.8|4102.5|4090.5|4102.8|4090.8|4101.1|4089.1|0
1615883170000|2021-03-16 08:26:10|4101.7|4089.7|4107.2|4091.2|4107.2|4091.2|4101.6|4089.6|0
1615883180000|2021-03-16 08:26:20|4107|4091|4104.2|4092.2|4107|4092.2|4103.3|4090.7|0
1615883190000|2021-03-16 08:26:30|4104.5|4092.5|4110.7|4094.7|4112.1|4094.7|4104.5|4091|0
1615883200000|2021-03-16 08:26:40|4109.1|4093.1|4110|4094|4110|4094|4109.1|4093.1|0
1615883210000|2021-03-16 08:26:50|4109.8|4093.8|4109.8|4093.8|4109.8|4093.8|4109.8|4093.8|0
1615883220000|2021-03-16 08:27:00|4113.1|4093.1|4110.7|4094.7|4113.1|4094.7|4110.7|4093.1|0
1615883230000|2021-03-16 08:27:10|4113|4093|4108.3|4092.3|4113.9|4095.4|4108.3|4092.3|0
1615883250000|2021-03-16 08:27:30|4107.9|4091.9|4107.4|4091.4|4107.9|4091.9|4107.4|4091.4|0
1615883260000|2021-03-16 08:27:40|4104.9|4092.9|4103.2|4091.2|4104.9|4092.9|4103.2|4091.2|0
1615883280000|2021-03-16 08:28:00|4103.5|4091.5|4103.5|4091.5|4103.5|4091.5|4103.5|4091.5|0
1615883290000|2021-03-16 08:28:10|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|0
1615883320000|2021-03-16 08:28:40|4103|4091|4102.3|4090.3|4103|4091|4102.3|4090.3|0
1615883340000|2021-03-16 08:29:00|4101.9|4089.9|4099.4|4087.4|4101.9|4089.9|4099.4|4087.4|2
1615883350000|2021-03-16 08:29:10|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|0
1615883360000|2021-03-16 08:29:20|4100|4088|4102.1|4090.1|4102.1|4090.1|4100|4088|0
1615883370000|2021-03-16 08:29:30|4102.8|4090.8|4101.9|4089.9|4102.8|4090.8|4101.9|4089.9|0
1615883380000|2021-03-16 08:29:40|4102.1|4090.1|4102.4|4090.4|4102.4|4090.4|4102.1|4090.1|0
1615883390000|2021-03-16 08:29:50|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|0
1615883400000|2021-03-16 08:30:00|4100.9|4088.9|4100.7|4088.7|4100.9|4088.9|4099.9|4087.9|0
1615883410000|2021-03-16 08:30:10|4101.4|4089.4|4107.8|4087.8|4107.8|4090.6|4101.4|4087.4|0
1615883420000|2021-03-16 08:30:20|4107.4|4087.4|4108.1|4088.1|4108.1|4088.1|4107.4|4087.4|0
1615883430000|2021-03-16 08:30:30|4107.8|4087.8|4102.9|4090.9|4108.1|4090.9|4102.9|4087.8|0
1615883440000|2021-03-16 08:30:40|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|0
1615883450000|2021-03-16 08:30:50|4103.7|4091.7|4106.7|4090.7|4106.7|4091.7|4103.7|4090.7|0
1615883460000|2021-03-16 08:31:00|4107|4091|4109.6|4089.6|4110.1|4091|4107|4089.6|0
1615883470000|2021-03-16 08:31:10|4104.2|4092.2|4104.5|4092.5|4104.5|4092.5|4104.2|4092.2|0
1615883480000|2021-03-16 08:31:20|4109.1|4089.1|4106.8|4090.8|4109.1|4090.8|4106.8|4089.1|0
1615883490000|2021-03-16 08:31:30|4111.4|4091.4|4110.6|4090.6|4111.4|4091.4|4110.6|4090.6|1
1615883500000|2021-03-16 08:31:40|4110.7|4090.7|4109.5|4089.5|4110.7|4090.7|4109.1|4089.1|0
1615883520000|2021-03-16 08:32:00|4109.9|4089.9|4102.8|4090.8|4109.9|4092.9|4102.8|4089.9|0
1615883530000|2021-03-16 08:32:10|4101.9|4089.9|4100.2|4088.2|4101.9|4089.9|4100.2|4088.2|0
1615883550000|2021-03-16 08:32:30|4099.9|4087.9|4099.4|4087.4|4099.9|4087.9|4099.4|4087.4|0
1615883560000|2021-03-16 08:32:40|4098.6|4086.6|4098.1|4086.1|4098.6|4086.6|4097.6|4085.6|7
1615883570000|2021-03-16 08:32:50|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|0
1615883580000|2021-03-16 08:33:00|4098.1|4086.1|4096.9|4084.9|4099.1|4087.1|4096.9|4084.9|3
1615883590000|2021-03-16 08:33:10|4096.2|4084.2|4096.2|4084.2|4096.3|4084.3|4096.2|4084.2|7
1615883600000|2021-03-16 08:33:20|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|0
1615883620000|2021-03-16 08:33:40|4096.2|4084.2|4096.2|4084.2|4096.2|4084.2|4096.2|4084.2|0
1615883630000|2021-03-16 08:33:50|4097|4085|4099.5|4087.5|4099.5|4087.5|4097|4085|0
1615883650000|2021-03-16 08:34:10|4098|4086|4098|4086|4098|4086|4098|4086|0
1615883660000|2021-03-16 08:34:20|4097.6|4085.6|4096.7|4084.7|4097.6|4085.6|4096.7|4084.7|1
1615883670000|2021-03-16 08:34:30|4102.7|4082.7|4102.9|4082.9|4102.9|4082.9|4102.6|4082.6|0
1615883680000|2021-03-16 08:34:40|4103.3|4083.3|4104.7|4084.7|4104.7|4087.9|4099.9|4083.3|0
1615883690000|2021-03-16 08:34:50|4104.4|4084.4|4104.7|4084.7|4104.7|4084.7|4104.4|4084.4|0
1615883700000|2021-03-16 08:35:00|4099.4|4087.4|4098.4|4086.4|4099.4|4087.4|4098.4|4086.4|0
1615883710000|2021-03-16 08:35:10|4105.9|4085.9|4102.9|4086.9|4105.9|4087.9|4102.9|4085.9|0
1615883720000|2021-03-16 08:35:20|4106.2|4086.2|4102.3|4090.3|4106.6|4090.3|4102.3|4086.2|0
1615883740000|2021-03-16 08:35:40|4101.8|4089.8|4107|4087|4107.1|4090.3|4101.8|4087|0
1615883750000|2021-03-16 08:35:50|4106.6|4086.6|4106.6|4086.6|4106.6|4086.6|4106.6|4086.6|0
1615883760000|2021-03-16 08:36:00|4101.8|4089.8|4101.8|4089.8|4104.5|4089.8|4101.4|4088.5|0
1615883780000|2021-03-16 08:36:20|4102.2|4090.2|4101.7|4089.7|4102.2|4090.2|4101.7|4089.7|0
1615883800000|2021-03-16 08:36:40|4101.2|4089.2|4100.2|4088.2|4101.2|4089.2|4099.2|4087.2|2
1615883810000|2021-03-16 08:36:50|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|0
1615883820000|2021-03-16 08:37:00|4099.4|4087.4|4098.2|4086.2|4099.4|4087.4|4098.2|4086.2|0
1615883830000|2021-03-16 08:37:10|4098|4086|4098|4086|4098|4086|4098|4086|0
1615883850000|2021-03-16 08:37:30|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|0
1615883860000|2021-03-16 08:37:40|4099|4087|4099.2|4087.2|4099.5|4087.5|4099|4087|1
1615883870000|2021-03-16 08:37:50|4099|4087|4097.9|4085.9|4099|4087|4097.9|4085.9|0
1615883890000|2021-03-16 08:38:10|4097.2|4085.2|4095.9|4083.9|4097.2|4085.2|4095.9|4083.9|7
1615883910000|2021-03-16 08:38:30|4095.6|4083.6|4094.6|4082.6|4095.6|4083.6|4094.4|4082.4|2
1615883920000|2021-03-16 08:38:40|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4094.6|4082.6|0
1615883940000|2021-03-16 08:39:00|4094.7|4082.7|4097.1|4085.1|4099.9|4085.1|4094.6|4082.6|0
1615883950000|2021-03-16 08:39:10|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|0
1615883960000|2021-03-16 08:39:20|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|0
1615883970000|2021-03-16 08:39:30|4097.4|4085.4|4100.3|4084.3|4100.3|4085.4|4097.3|4084.3|0
1615883980000|2021-03-16 08:39:40|4100.7|4084.7|4101|4085|4101|4085|4100.7|4084.7|0
1615884040000|2021-03-16 08:40:40|4100.7|4084.7|4097.8|4085.8|4100.7|4086.2|4097.8|4084.7|0
1615884060000|2021-03-16 08:41:00|4098.2|4086.2|4097.3|4085.3|4098.2|4086.2|4097.3|4085.3|0
1615884070000|2021-03-16 08:41:10|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|0
1615884080000|2021-03-16 08:41:20|4097.5|4085.5|4097.2|4085.2|4097.5|4085.5|4097.2|4085.2|0
1615884100000|2021-03-16 08:41:40|4099.2|4083.2|4096.3|4084.3|4099.2|4084.3|4096.3|4083.2|0
1615884110000|2021-03-16 08:41:50|4101.8|4081.8|4096.3|4084.3|4101.8|4084.3|4096.3|4081.4|0
1615884130000|2021-03-16 08:42:10|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|0
1615884160000|2021-03-16 08:42:40|4095.6|4083.6|4095.6|4083.6|4095.6|4083.6|4095.6|4083.6|0
1615884170000|2021-03-16 08:42:50|4095.9|4083.9|4096.2|4084.2|4096.2|4084.2|4095.9|4083.9|0
1615884180000|2021-03-16 08:43:00|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|0
1615884190000|2021-03-16 08:43:10|4094.9|4082.9|4095.1|4083.1|4095.1|4083.1|4094.9|4082.9|0
1615884210000|2021-03-16 08:43:30|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|0
1615884230000|2021-03-16 08:43:50|4100.7|4080.7|4097.3|4085.3|4100.7|4085.3|4097.3|4080.7|0
1615884240000|2021-03-16 08:44:00|4097.6|4085.6|4097.6|4085.6|4100.3|4085.6|4097.5|4084.3|0
1615884250000|2021-03-16 08:44:10|4098.1|4086.1|4098.1|4086.1|4098.1|4086.1|4098.1|4086.1|0
1615884260000|2021-03-16 08:44:20|4098.9|4086.9|4098.9|4086.9|4098.9|4086.9|4098.9|4086.9|0
1615884280000|2021-03-16 08:44:40|4102.7|4086.7|4099.4|4087.4|4102.7|4088.1|4099.4|4086.7|1
1615884290000|2021-03-16 08:44:50|4101.6|4085.6|4098.9|4086.9|4101.6|4086.9|4098.9|4085.6|0
1615884300000|2021-03-16 08:45:00|4099.4|4087.4|4098.1|4086.1|4099.4|4087.4|4098.1|4086.1|0
1615884310000|2021-03-16 08:45:10|||||||||1
1615884320000|2021-03-16 08:45:20|4100.9|4084.9|4099.4|4087.4|4101.8|4087.4|4099.4|4084.9|0
1615884330000|2021-03-16 08:45:30|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|0
1615884350000|2021-03-16 08:45:50|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|0
1615884360000|2021-03-16 08:46:00|4098.3|4086.3|4097.4|4085.4|4098.3|4086.3|4097.4|4085.4|0
1615884370000|2021-03-16 08:46:10|4096.4|4084.4|4094.6|4082.6|4096.4|4084.4|4094.6|4082.6|1
1615884390000|2021-03-16 08:46:30|4093.7|4081.7|4093.8|4081.8|4093.8|4081.8|4093.7|4081.7|0
1615884400000|2021-03-16 08:46:40|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|0
1615884410000|2021-03-16 08:46:50|4093.7|4081.7|4094.3|4082.3|4094.3|4082.3|4093.7|4081.7|1
1615884420000|2021-03-16 08:47:00|4094|4082|4093|4081|4094|4082|4093|4081|0
1615884430000|2021-03-16 08:47:10|4093.1|4081.1|4093.4|4081.4|4093.4|4081.4|4093.1|4081.1|1
1615884440000|2021-03-16 08:47:20|4093.2|4081.2|4093.4|4081.4|4093.4|4081.4|4093.2|4081.2|4
1615884450000|2021-03-16 08:47:30|4092.9|4080.9|4092.4|4080.4|4092.9|4080.9|4092.4|4080.4|1
1615884460000|2021-03-16 08:47:40|4092.9|4080.9|4092.4|4080.4|4092.9|4080.9|4092.4|4080.4|0
1615884470000|2021-03-16 08:47:50|4092.9|4080.9|4093.4|4081.4|4094|4082|4092.9|4080.9|0
1615884480000|2021-03-16 08:48:00|4093.7|4081.7|4092.4|4080.4|4093.7|4081.7|4092.4|4080.4|0
1615884490000|2021-03-16 08:48:10|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|0
1615884500000|2021-03-16 08:48:20|4092.4|4080.4|4092.4|4080.4|4092.8|4080.8|4092.4|4080.4|0
1615884510000|2021-03-16 08:48:30|4090.5|4078.5|4091.9|4079.9|4092.4|4080.4|4090.5|4078.5|7
1615884530000|2021-03-16 08:48:50|4091.2|4079.2|4091.7|4079.7|4092.1|4080.1|4091.2|4079.2|0
1615884540000|2021-03-16 08:49:00|4091.6|4079.6|4091.2|4079.2|4092|4080|4091.2|4079.2|2
1615884560000|2021-03-16 08:49:20|4091.7|4079.7|4093|4081|4093|4081|4091.7|4079.7|0
1615884570000|2021-03-16 08:49:30|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1615884580000|2021-03-16 08:49:40|4092.9|4080.9|4093.8|4081.8|4093.8|4081.8|4092.9|4080.9|0
1615884590000|2021-03-16 08:49:50|4093.5|4081.5|4093.5|4081.5|4094.5|4082.5|4093.5|4081.5|0
1615884610000|2021-03-16 08:50:10|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1615884640000|2021-03-16 08:50:40|4092.6|4080.6|4092.1|4080.1|4092.6|4080.6|4092.1|4080.1|0
1615884660000|2021-03-16 08:51:00|4091.7|4079.7|4091.2|4079.2|4091.7|4079.7|4091.2|4079.2|0
1615884690000|2021-03-16 08:51:30|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1615884700000|2021-03-16 08:51:40|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|0
1615884720000|2021-03-16 08:52:00|4091.7|4079.7|4091.2|4079.2|4091.7|4079.7|4091.2|4079.2|0
1615884730000|2021-03-16 08:52:10|4092|4080|4091.4|4079.4|4092.1|4080.1|4091.4|4079.4|2
1615884750000|2021-03-16 08:52:30|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1615884760000|2021-03-16 08:52:40|4091.2|4079.2|4090.7|4078.7|4091.2|4079.2|4090.7|4078.7|4
1615884770000|2021-03-16 08:52:50|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|2
1615884780000|2021-03-16 08:53:00|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4
1615884790000|2021-03-16 08:53:10|||||||||1
1615884830000|2021-03-16 08:53:50|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|32
1615884840000|2021-03-16 08:54:00|4086.6|4074.6|4082.8|4070.8|4086.6|4074.6|4082.3|4070.3|8
1615884850000|2021-03-16 08:54:10|4085.2|4073.2|4084.6|4072.6|4085.6|4073.6|4084.6|4072.6|0
1615884860000|2021-03-16 08:54:20|4083.8|4071.8|4083.1|4071.1|4084.2|4072.2|4083.1|4071.1|0
1615884870000|2021-03-16 08:54:30|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|1
1615884880000|2021-03-16 08:54:40|||||||||1
1615884900000|2021-03-16 08:55:00|4083.2|4071.2|4081.2|4069.2|4083.2|4071.2|4080.5|4068.5|4
1615884910000|2021-03-16 08:55:10|4081|4069|4079.6|4067.6|4081|4069|4079.6|4067.6|9
1615884920000|2021-03-16 08:55:20|4079.1|4067.1|4076.6|4064.6|4079.1|4067.1|4076.6|4064.6|6
1615884930000|2021-03-16 08:55:30|||||||||9
1615884940000|2021-03-16 08:55:40|4077.7|4065.7|4078.5|4066.5|4078.5|4066.5|4077.6|4065.6|0
1615884950000|2021-03-16 08:55:50|4078.8|4066.8|4083.2|4071.2|4083.3|4071.3|4078.8|4066.8|0
1615884960000|2021-03-16 08:56:00|4083.5|4071.5|4084.7|4072.7|4085|4073|4083.5|4071.5|0
1615884970000|2021-03-16 08:56:10|4085|4073|4086.3|4070.3|4086.3|4073.2|4084.7|4070.3|0
1615884980000|2021-03-16 08:56:20|4085.3|4069.3|4085.3|4069.3|4085.3|4069.3|4085.3|4069.3|0
1615884990000|2021-03-16 08:56:30|4085.6|4069.6|4085.6|4069.6|4085.6|4069.6|4085.6|4069.6|0
1615885000000|2021-03-16 08:56:40|4085.3|4069.3|4085.1|4069.1|4085.3|4069.3|4085.1|4069.1|0
1615885010000|2021-03-16 08:56:50|4085.3|4069.3|4085.3|4069.3|4085.3|4069.3|4085.3|4069.3|0
1615885020000|2021-03-16 08:57:00|4083.1|4071.1|4081.8|4069.8|4084.6|4071.1|4081.8|4068.6|0
1615885030000|2021-03-16 08:57:10|4084|4068|4085.1|4069.1|4085.1|4069.1|4084|4068|0
1615885040000|2021-03-16 08:57:20|4085.3|4069.3|4087.6|4071.6|4087.6|4071.6|4085.3|4069.3|0
1615885050000|2021-03-16 08:57:30|4087.3|4071.3|4086.6|4070.6|4087.3|4071.3|4086.6|4070.6|0
1615885060000|2021-03-16 08:57:40|4086.3|4070.3|4086.3|4070.3|4086.3|4070.3|4086.3|4070.3|0
1615885070000|2021-03-16 08:57:50|4085.4|4069.4|4085.4|4069.4|4085.4|4069.4|4085.4|4069.4|0
1615885080000|2021-03-16 08:58:00|4085.8|4069.8|4085.8|4069.8|4085.9|4069.9|4085.8|4069.8|0
1615885090000|2021-03-16 08:58:10|4085.6|4069.6|4084.6|4068.6|4085.6|4070.8|4082.8|4068.6|0
1615885100000|2021-03-16 08:58:20|4083.5|4067.5|4080.5|4068.5|4083.5|4068.5|4080.5|4067.5|0
1615885110000|2021-03-16 08:58:30|4080.9|4068.9|4080.9|4068.9|4080.9|4068.9|4080.9|4068.9|0
1615885120000|2021-03-16 08:58:40|4081|4069|4083.1|4071.1|4084.9|4071.1|4081|4068.9|0
1615885130000|2021-03-16 08:58:50|4083.3|4071.3|4083.3|4071.3|4083.3|4071.3|4083.3|4071.3|0
1615885140000|2021-03-16 08:59:00|4083.1|4071.1|4082.8|4070.8|4083.1|4071.1|4082.8|4070.8|0
1615885150000|2021-03-16 08:59:10|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|0
1615885160000|2021-03-16 08:59:20|4082.6|4070.6|4085.2|4073.2|4086.7|4073.2|4082.1|4069|0
1615885180000|2021-03-16 08:59:40|4085.3|4073.3|4081.7|4069.7|4085.7|4073.7|4081.7|4067.5|0
1615885190000|2021-03-16 08:59:50|4081.2|4069.2|4081.5|4069.5|4081.5|4069.5|4081.2|4069.2|0
1615885200000|2021-03-16 09:00:00|4081.4|4069.4|4078.1|4066.1|4081.4|4069.4|4078.1|4066.1|0
1615885210000|2021-03-16 09:00:10|4079.9|4067.9|4079.5|4067.5|4079.9|4067.9|4079.5|4067.5|0
1615885220000|2021-03-16 09:00:20|4078.8|4066.8|4077.6|4065.6|4078.8|4066.8|4077.6|4065.6|1
1615885230000|2021-03-16 09:00:30|4077.9|4065.9|4077.7|4065.7|4077.9|4065.9|4077.7|4065.7|1
1615885240000|2021-03-16 09:00:40|4075.9|4063.9|4075.9|4063.9|4075.9|4063.9|4075.9|4063.9|7
1615885260000|2021-03-16 09:01:00|4075.5|4063.5|4075.6|4063.6|4075.7|4063.7|4075.4|4063.4|5
1615885270000|2021-03-16 09:01:10|4075.2|4063.2|4072.4|4060.4|4075.2|4063.2|4071.9|4059.9|7
1615885280000|2021-03-16 09:01:20|4072.7|4060.7|4073.6|4061.6|4073.6|4061.6|4072.4|4060.4|0
1615885290000|2021-03-16 09:01:30|4073.1|4061.1|4073.1|4061.1|4073.6|4061.6|4073.1|4061.1|0
1615885300000|2021-03-16 09:01:40|4072.9|4060.9|4072.6|4060.6|4073.1|4061.1|4072.6|4060.6|0
1615885310000|2021-03-16 09:01:50|4071.4|4059.4|4072.1|4060.1|4072.1|4060.1|4071.4|4059.4|4
1615885320000|2021-03-16 09:02:00|4071.6|4059.6|4072.6|4060.6|4072.6|4060.6|4071.6|4059.6|0
1615885330000|2021-03-16 09:02:10|4072.7|4060.7|4073.1|4061.1|4073.1|4061.1|4072.7|4060.7|0
1615885340000|2021-03-16 09:02:20|4073.4|4061.4|4076.5|4064.5|4076.5|4064.5|4073.4|4061.4|1
1615885360000|2021-03-16 09:02:40|4074.7|4062.7|4074.7|4062.7|4075.4|4063.4|4074.7|4062.7|0
1615885370000|2021-03-16 09:02:50|4074.6|4062.6|4073.6|4061.6|4074.6|4062.6|4073.2|4061.2|2
1615885380000|2021-03-16 09:03:00|4073.9|4061.9|4077.2|4065.2|4077.5|4065.5|4073.6|4061.6|2
1615885390000|2021-03-16 09:03:10|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|0
1615885450000|2021-03-16 09:04:10|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|0
1615885470000|2021-03-16 09:04:30|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|0
1615885500000|2021-03-16 09:05:00|4073.9|4061.9|4073.8|4061.8|4073.9|4061.9|4073.8|4061.8|0
1615885510000|2021-03-16 09:05:10|4073.4|4061.4|4072.9|4060.9|4073.4|4061.4|4072.9|4060.9|0
1615885520000|2021-03-16 09:05:20|4071.7|4059.7|4071.2|4059.2|4071.7|4059.7|4071.2|4059.2|3
1615885530000|2021-03-16 09:05:30|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|1
1615885540000|2021-03-16 09:05:40|4071.2|4059.2|4071.2|4059.2|4071.2|4059.2|4071.2|4059.2|13
1615885550000|2021-03-16 09:05:50|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|4070.7|4058.7|1
1615885560000|2021-03-16 09:06:00|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|0
1615885570000|2021-03-16 09:06:10|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|0
1615885590000|2021-03-16 09:06:30|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|0
1615885600000|2021-03-16 09:06:40|4073.6|4061.6|4074|4062|4074|4062|4073.6|4061.6|0
1615885620000|2021-03-16 09:07:00|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|0
1615885630000|2021-03-16 09:07:10|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|0
1615885640000|2021-03-16 09:07:20|4075.5|4063.5|4075.7|4063.7|4075.7|4063.7|4075.5|4063.5|1
1615885660000|2021-03-16 09:07:40|4077.5|4065.5|4080|4068|4080|4068|4077.5|4065.5|2
1615885680000|2021-03-16 09:08:00|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|0
1615885690000|2021-03-16 09:08:10|4080.1|4068.1|4081.5|4069.5|4081.5|4069.5|4080.1|4068.1|0
1615885700000|2021-03-16 09:08:20|4082.9|4070.9|4086.6|4066.6|4087.3|4070.9|4082.9|4066.6|1
1615885710000|2021-03-16 09:08:30|4087|4067|4084|4068|4087.1|4068|4084|4066.8|0
1615885720000|2021-03-16 09:08:40|4086.1|4066.1|4086.3|4066.3|4086.5|4066.5|4086.1|4066.1|0
1615885730000|2021-03-16 09:08:50|4083.3|4067.3|4083.7|4067.7|4087.6|4067.7|4083.3|4065.8|0
1615885740000|2021-03-16 09:09:00|4083.3|4067.3|4083.1|4067.1|4083.3|4067.3|4083|4067|0
1615885750000|2021-03-16 09:09:10|4082.3|4066.3|4081.9|4065.9|4082.4|4066.4|4081.9|4065.9|0
1615885760000|2021-03-16 09:09:20|4082.4|4066.4|4084.8|4064.8|4085.5|4066.9|4082.4|4064.8|0
1615885770000|2021-03-16 09:09:30|4082.6|4066.6|4082.6|4066.6|4082.6|4066.6|4082.6|4066.6|0
1615885780000|2021-03-16 09:09:40|4082.3|4066.3|4082.3|4066.3|4082.3|4066.3|4082.3|4066.3|0
1615885790000|2021-03-16 09:09:50|4084.4|4064.4|4082.3|4066.3|4084.8|4066.3|4082.3|4064.4|0
1615885810000|2021-03-16 09:10:10|4082.4|4066.4|4082.9|4066.9|4082.9|4066.9|4082.4|4066.4|0
1615885820000|2021-03-16 09:10:20|4082.8|4066.8|4085.1|4065.1|4085.1|4066.8|4082.8|4065.1|0
1615885830000|2021-03-16 09:10:30|4084.3|4068.3|4084.3|4068.3|4084.3|4068.3|4084.3|4068.3|0
1615885840000|2021-03-16 09:10:40|4086.6|4066.6|4086.6|4066.6|4086.6|4066.6|4086.6|4066.6|0
1615885860000|2021-03-16 09:11:00|4086.7|4066.7|4086.7|4066.7|4086.7|4066.7|4086.7|4066.7|0
1615885870000|2021-03-16 09:11:10|4086.6|4066.6|4083.7|4063.7|4086.6|4066.6|4081.5|4063.7|0
1615885880000|2021-03-16 09:11:20|4084.2|4064.2|4084.2|4064.2|4084.2|4064.2|4084.2|4064.2|0
1615885890000|2021-03-16 09:11:30|4084.3|4064.3|4085.2|4065.2|4085.2|4065.2|4084.3|4064.3|0
1615885910000|2021-03-16 09:11:50|4085|4065|4087.7|4067.7|4087.7|4067.7|4085|4065|0
1615885920000|2021-03-16 09:12:00|4087.2|4067.2|4087.2|4067.2|4087.2|4067.2|4087.2|4067.2|0
1615885930000|2021-03-16 09:12:10|4087.1|4067.1|4086.2|4066.2|4087.1|4067.1|4086.2|4066.2|0
1615885940000|2021-03-16 09:12:20|4085.5|4065.5|4085.5|4065.5|4085.5|4065.5|4085.5|4065.5|0
1615885950000|2021-03-16 09:12:30|4086|4066|4086.7|4066.7|4086.7|4066.7|4086|4066|0
1615885970000|2021-03-16 09:12:50|4087.7|4067.7|4087.5|4067.5|4087.7|4067.7|4087|4067|0
1615885980000|2021-03-16 09:13:00|4086.7|4066.7|4085.2|4065.2|4087.5|4067.5|4085.2|4065.2|0
1615885990000|2021-03-16 09:13:10|4084.8|4064.8|4085|4065|4085|4065|4084.7|4064.7|0
1615886000000|2021-03-16 09:13:20|4085.2|4065.2|4085|4065|4085.2|4065.2|4084.7|4064.7|0
1615886010000|2021-03-16 09:13:30|4085.2|4065.2|4085.4|4065.4|4085.4|4065.4|4085.2|4065.2|0
1615886020000|2021-03-16 09:13:40|4085|4065|4085|4065|4085|4065|4085|4065|0
1615886030000|2021-03-16 09:13:50|4085.7|4065.7|4085|4065|4085.7|4065.7|4085|4065|0
1615886040000|2021-03-16 09:14:00|4084.9|4064.9|4085.6|4065.6|4085.6|4065.6|4084.9|4064.9|0
1615886050000|2021-03-16 09:14:10|4085.7|4065.7|4085.7|4065.7|4085.7|4065.7|4085.7|4065.7|0
1615886060000|2021-03-16 09:14:20|4085.9|4065.9|4085.9|4065.9|4085.9|4065.9|4085.9|4065.9|0
1615886070000|2021-03-16 09:14:30|4086.2|4066.2|4086.2|4066.2|4086.2|4066.2|4086.2|4066.2|0
1615886080000|2021-03-16 09:14:40|4086.1|4066.1|4088.7|4068.7|4088.7|4068.7|4086.1|4066.1|0
1615886090000|2021-03-16 09:14:50|4088.6|4068.6|4088.6|4068.6|4088.7|4068.7|4088.6|4068.6|0
1615886100000|2021-03-16 09:15:00|4088.7|4068.7|4088.7|4068.7|4088.7|4068.7|4088.7|4068.7|0
1615886110000|2021-03-16 09:15:10|4088.4|4068.4|4089.9|4069.9|4089.9|4069.9|4088.4|4068.4|0
1615886120000|2021-03-16 09:15:20|4090.4|4070.4|4090.1|4070.1|4090.7|4070.7|4090.1|4070.1|0
1615886130000|2021-03-16 09:15:30|4087.6|4071.6|4089.9|4069.9|4089.9|4071.6|4087.6|4069.5|0
1615886140000|2021-03-16 09:15:40|4090.2|4070.2|4090.7|4070.7|4090.7|4070.7|4090.2|4070.2|0
1615886150000|2021-03-16 09:15:50|4090.6|4070.6|4090.1|4070.1|4090.6|4070.6|4090.1|4070.1|0
1615886160000|2021-03-16 09:16:00|4090.4|4070.4|4090.9|4070.9|4090.9|4072.6|4088.6|4070.1|0
1615886170000|2021-03-16 09:16:10|4091|4071|4094.2|4078.2|4094.5|4078.5|4091|4071|0
1615886180000|2021-03-16 09:16:20|4092.6|4076.6|4094.3|4074.3|4094.7|4077|4091.9|4073.5|0
1615886190000|2021-03-16 09:16:30|4094|4074|4094.5|4074.5|4094.8|4076|4092|4074|0
1615886200000|2021-03-16 09:16:40|4094.1|4074.1|4093|4077|4094.6|4077|4092.2|4074.1|0
1615886210000|2021-03-16 09:16:50|4093.1|4077.1|4094.7|4078.7|4094.7|4078.7|4093.1|4077.1|0
1615886220000|2021-03-16 09:17:00|4094.3|4078.3|4094.3|4078.3|4094.3|4078.3|4094.3|4078.3|0
1615886230000|2021-03-16 09:17:10|4095|4079|4095.4|4079.4|4095.4|4079.4|4095|4079|0
1615886240000|2021-03-16 09:17:20|4095|4079|4095|4079|4095|4079|4095|4079|0
1615886250000|2021-03-16 09:17:30|4095.4|4079.4|4093.6|4077.6|4095.4|4079.4|4093.6|4077.6|0
1615886260000|2021-03-16 09:17:40|4093.2|4077.2|4093.2|4077.2|4093.2|4077.2|4093.2|4077.2|0
1615886270000|2021-03-16 09:17:50|4092.1|4076.1|4091.3|4075.3|4092.1|4077.1|4089.1|4075.3|0
1615886290000|2021-03-16 09:18:10|4092.4|4072.4|4092.4|4072.4|4092.4|4072.4|4092.4|4072.4|1
1615886310000|2021-03-16 09:18:30|4093.4|4073.4|4094.4|4074.4|4094.4|4074.4|4093.4|4073.4|0
1615886320000|2021-03-16 09:18:40|4093.8|4073.8|4093.3|4073.3|4093.8|4073.8|4093.3|4073.3|0
1615886330000|2021-03-16 09:18:50|4093.4|4073.4|4093.3|4073.3|4093.4|4073.4|4093.3|4073.3|0
1615886340000|2021-03-16 09:19:00|4093.6|4073.6|4092.4|4076.4|4093.9|4076.4|4092.4|4073.6|0
1615886350000|2021-03-16 09:19:10|4093.9|4073.9|4093.9|4073.9|4093.9|4073.9|4093.9|4073.9|0
1615886360000|2021-03-16 09:19:20|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|0
1615886400000|2021-03-16 09:20:00|4092.4|4076.4|4092.4|4076.4|4092.6|4076.6|4092.4|4076.4|0
1615886420000|2021-03-16 09:20:20|4092.1|4076.1|4091.7|4075.7|4092.2|4076.2|4091.7|4075.7|0
1615886430000|2021-03-16 09:20:30|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|0
1615886440000|2021-03-16 09:20:40|4092.1|4076.1|4092.1|4076.1|4092.1|4076.1|4092.1|4076.1|0
1615886460000|2021-03-16 09:21:00|4091.4|4075.4|4090.5|4074.5|4091.4|4075.4|4090.5|4074.5|0
1615886470000|2021-03-16 09:21:10|4090.4|4074.4|4090|4074|4090.4|4074.4|4090|4074|0
1615886480000|2021-03-16 09:21:20|4090.5|4074.5|4091|4075|4091|4075|4090.4|4074.4|0
1615886490000|2021-03-16 09:21:30|4090|4074|4091.4|4075.4|4091.4|4075.4|4090|4074|0
1615886500000|2021-03-16 09:21:40|4090.9|4074.9|4090.9|4074.9|4090.9|4074.9|4090.9|4074.9|0
1615886510000|2021-03-16 09:21:50|4090.8|4074.8|4090.7|4074.7|4090.8|4074.8|4090.7|4074.7|0
1615886520000|2021-03-16 09:22:00|4091.1|4075.1|4091.1|4075.1|4091.1|4075.1|4091.1|4075.1|0
1615886530000|2021-03-16 09:22:10|4091.5|4075.5|4091.5|4075.5|4091.5|4075.5|4091.5|4075.5|0
1615886540000|2021-03-16 09:22:20|4091.3|4075.3|4091.3|4075.3|4091.3|4075.3|4091.3|4075.3|0
1615886560000|2021-03-16 09:22:40|4092.6|4076.6|4091|4075|4092.6|4076.6|4091|4075|0
1615886570000|2021-03-16 09:22:50|4091.5|4075.5|4095.2|4079.2|4095.2|4079.2|4091.5|4075.5|0
1615886610000|2021-03-16 09:23:30|4094.8|4078.8|4094.8|4078.8|4094.8|4078.8|4094.8|4078.8|0
1615886620000|2021-03-16 09:23:40|4094.4|4078.4|4094.4|4078.4|4094.4|4078.4|4094.4|4078.4|0
1615886660000|2021-03-16 09:24:20|4093|4077|4093.3|4077.3|4093.3|4077.3|4093|4077|0
1615886670000|2021-03-16 09:24:30|4093|4077|4093|4077|4093|4077|4093|4077|0
1615886750000|2021-03-16 09:25:50|4092.6|4076.6|4088.4|4076.4|4093.3|4077.3|4088.4|4076.3|0
1615886760000|2021-03-16 09:26:00|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|0
1615886770000|2021-03-16 09:26:10|4086.8|4074.8|4086.1|4074.1|4086.8|4074.8|4086.1|4074.1|0
1615886780000|2021-03-16 09:26:20|4085.6|4073.6|4084.3|4072.3|4085.6|4073.6|4084.2|4072.2|3
1615886790000|2021-03-16 09:26:30|4083.8|4071.8|4085.2|4073.2|4085.2|4073.2|4083.8|4071.8|0
1615886800000|2021-03-16 09:26:40|4084.7|4072.7|4085.2|4073.2|4085.2|4073.2|4084.7|4072.7|0
1615886810000|2021-03-16 09:26:50|4085|4073|4087.2|4075.2|4087.9|4075.9|4085|4073|0
1615886820000|2021-03-16 09:27:00|4087.4|4075.4|4090.1|4074.1|4090.2|4076.4|4087.4|4073.9|0
1615886830000|2021-03-16 09:27:10|4090.2|4074.2|4090.2|4074.2|4090.2|4074.2|4090.2|4074.2|0
1615886840000|2021-03-16 09:27:20|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|0
1615886860000|2021-03-16 09:27:40|4090.6|4074.6|4090.6|4074.6|4090.6|4074.6|4090.6|4074.6|0
1615886870000|2021-03-16 09:27:50|4088.5|4076.5|4085.1|4073.1|4088.5|4076.5|4083.9|4071.9|0
1615886880000|2021-03-16 09:28:00|4084.9|4072.9|4084.3|4072.3|4084.9|4072.9|4084.3|4072.3|2
1615886890000|2021-03-16 09:28:10|4084.2|4072.2|4084|4072|4084.3|4072.3|4083.5|4071.5|0
1615886900000|2021-03-16 09:28:20|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|0
1615886910000|2021-03-16 09:28:30|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|0
1615886920000|2021-03-16 09:28:40|4084.8|4072.8|4085.7|4073.7|4085.7|4073.7|4084.3|4072.3|0
1615886930000|2021-03-16 09:28:50|4086|4074|4087.5|4075.5|4087.5|4075.5|4086|4074|0
1615886940000|2021-03-16 09:29:00|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1615886970000|2021-03-16 09:29:30|4088|4076|4088|4076|4088|4076|4088|4076|0
1615886980000|2021-03-16 09:29:40|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1615886990000|2021-03-16 09:29:50|4087.6|4075.6|4085.8|4073.8|4087.6|4075.6|4085.8|4073.8|0
1615887000000|2021-03-16 09:30:00|4086.2|4074.2|4086.5|4074.5|4086.5|4074.5|4086.2|4074.2|0
1615887010000|2021-03-16 09:30:10|4084.4|4072.4|4089.4|4077.4|4089.4|4077.4|4084.4|4072.4|0
1615887020000|2021-03-16 09:30:20|4089.9|4077.9|4090|4078|4090|4078|4089.9|4077.9|1
1615887040000|2021-03-16 09:30:40|4090.5|4078.5|4091.5|4079.5|4091.5|4079.5|4090.5|4078.5|2
1615887060000|2021-03-16 09:31:00|4090.1|4078.1|4092.2|4080.2|4092.2|4080.2|4089.4|4077.4|2
1615887070000|2021-03-16 09:31:10|4091.1|4079.1|4091.3|4079.3|4093.1|4081.1|4091.1|4079.1|0
1615887080000|2021-03-16 09:31:20|4091.7|4079.7|4092.7|4080.7|4092.7|4080.7|4091.7|4079.7|0
1615887090000|2021-03-16 09:31:30|4092.2|4080.2|4092.2|4080.2|4092.2|4080.2|4092.2|4080.2|0
1615887100000|2021-03-16 09:31:40|4092.3|4080.3|4092.7|4080.7|4092.7|4080.7|4092.3|4080.3|0
1615887110000|2021-03-16 09:31:50|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|0
1615887120000|2021-03-16 09:32:00|4089.5|4077.5|4090.3|4078.3|4090.3|4078.3|4089.5|4077.5|0
1615887130000|2021-03-16 09:32:10|4091.3|4079.3|4093.7|4081.7|4093.7|4081.7|4091.3|4079.3|1
1615887140000|2021-03-16 09:32:20|4094.6|4082.6|4092.7|4080.7|4094.6|4082.6|4092.6|4080.6|0
1615887150000|2021-03-16 09:32:30|4092.3|4080.3|4094.6|4082.6|4094.6|4082.6|4090.3|4078.3|0
1615887160000|2021-03-16 09:32:40|4094.4|4082.4|4093.7|4081.7|4094.4|4082.4|4093.7|4081.7|0
1615887170000|2021-03-16 09:32:50|4094.1|4082.1|4097.3|4085.3|4097.3|4085.3|4094.1|4082.1|4
1615887180000|2021-03-16 09:33:00|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4096.4|4084.4|0
1615887190000|2021-03-16 09:33:10|4097|4085|4096.3|4084.3|4097|4085|4096.3|4084.3|1
1615887200000|2021-03-16 09:33:20|4095.1|4083.1|4098.2|4086.2|4099|4087|4094|4082|1
1615887220000|2021-03-16 09:33:40|4097.6|4085.6|4094.3|4082.3|4097.7|4085.6|4094.3|4081.7|0
1615887230000|2021-03-16 09:33:50|4094.7|4082.7|4092.9|4080.9|4094.7|4082.7|4092.9|4080.9|0
1615887240000|2021-03-16 09:34:00|4093.6|4081.6|4092.5|4080.5|4093.6|4081.6|4092.5|4080.5|0
1615887250000|2021-03-16 09:34:10|4096.3|4084.3|4093.3|4081.3|4096.3|4084.3|4093.3|4081.3|0
1615887260000|2021-03-16 09:34:20|4092.5|4080.5|4091.1|4079.1|4092.5|4080.5|4090.1|4078.1|0
1615887270000|2021-03-16 09:34:30|4091.4|4079.4|4093.3|4081.3|4093.3|4081.3|4091.4|4079.4|0
1615887280000|2021-03-16 09:34:40|4094.3|4082.3|4093.3|4081.3|4094.3|4082.3|4093.3|4081.3|0
1615887300000|2021-03-16 09:35:00|4092.5|4080.5|4092.5|4080.5|4092.5|4080.5|4092.5|4080.5|0
1615887310000|2021-03-16 09:35:10|4092.9|4080.9|4092.9|4080.9|4092.9|4080.9|4092.9|4080.9|0
1615887330000|2021-03-16 09:35:30|4093.6|4081.6|4094.7|4082.7|4094.7|4082.7|4093.6|4081.6|0
1615887340000|2021-03-16 09:35:40|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1615887360000|2021-03-16 09:36:00|4095.2|4083.2|4098.7|4086.7|4098.9|4086.9|4095.2|4083.2|4
1615887370000|2021-03-16 09:36:10|4098.4|4086.4|4102.1|4082.1|4102.1|4086.4|4096.8|4082|0
1615887380000|2021-03-16 09:36:20|4099.6|4083.6|4099.1|4083.1|4099.6|4083.6|4099.1|4083.1|0
1615887390000|2021-03-16 09:36:30|4099.5|4083.5|4099.5|4083.5|4099.5|4083.5|4099.1|4083.1|0
1615887400000|2021-03-16 09:36:40|4099.8|4083.8|4099.1|4083.1|4099.8|4083.8|4099.1|4083.1|0
1615887410000|2021-03-16 09:36:50|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|0
1615887420000|2021-03-16 09:37:00|4098.2|4086.2|4098.5|4086.5|4098.5|4086.5|4098.2|4086.2|0
1615887430000|2021-03-16 09:37:10|4097.1|4085.1|4095.3|4083.3|4097.1|4085.1|4095.3|4083.3|0
1615887440000|2021-03-16 09:37:20|4094.5|4082.5|4095.3|4083.3|4095.3|4083.3|4094.5|4082.5|0
1615887450000|2021-03-16 09:37:30|4095.6|4083.6|4100|4088|4100|4088|4095.6|4083.6|0
1615887490000|2021-03-16 09:38:10|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|0
1615887510000|2021-03-16 09:38:30|4100|4088|4100|4088|4100|4088|4100|4088|0
1615887540000|2021-03-16 09:39:00|4100.3|4088.3|4102.4|4086.4|4102.9|4088.3|4100.3|4086.4|0
1615887550000|2021-03-16 09:39:10|4097.6|4085.6|4095.7|4083.7|4097.6|4085.6|4095.7|4083.7|0
1615887560000|2021-03-16 09:39:20|4094.8|4082.8|4096.5|4080.5|4096.5|4083|4094.4|4080|2
1615887570000|2021-03-16 09:39:30|4097.2|4081.2|4096.7|4080.7|4098.4|4082.4|4096.7|4080.7|0
1615887580000|2021-03-16 09:39:40|4094.2|4082.2|4094.2|4082.2|4094.2|4082.2|4094.2|4082.2|0
1615887590000|2021-03-16 09:39:50|4092.4|4080.4|4088.6|4076.6|4092.4|4080.4|4088.6|4076.6|0
1615887600000|2021-03-16 09:40:00|4086.9|4074.9|4088.9|4076.9|4088.9|4076.9|4085.6|4073.6|5
1615887610000|2021-03-16 09:40:10|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|0
1615887630000|2021-03-16 09:40:30|4088.9|4076.9|4089.8|4077.8|4089.8|4077.8|4088.9|4076.9|0
1615887640000|2021-03-16 09:40:40|4092.3|4076.3|4092.3|4076.3|4092.3|4076.3|4092.3|4076.3|0
1615887650000|2021-03-16 09:40:50|4093|4077|4093|4077|4093|4077|4093|4077|0
1615887660000|2021-03-16 09:41:00|4092.6|4076.6|4092.6|4076.6|4092.6|4076.6|4092.6|4076.6|0
1615887670000|2021-03-16 09:41:10|4090.1|4078.1|4087.1|4075.1|4090.1|4078.1|4086.6|4074.6|0
1615887680000|2021-03-16 09:41:20|4088.2|4076.2|4087.5|4075.5|4088.2|4076.2|4087.5|4075.5|0
1615887690000|2021-03-16 09:41:30|4087.9|4075.9|4086.5|4074.5|4088.6|4076.6|4086.1|4074.1|1
1615887700000|2021-03-16 09:41:40|4086.1|4074.1|4086.8|4074.8|4086.8|4074.8|4085.2|4073.2|0
1615887710000|2021-03-16 09:41:50|4086.2|4074.2|4086|4074|4086.5|4074.5|4085.5|4073.5|0
1615887720000|2021-03-16 09:42:00|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1615887730000|2021-03-16 09:42:10|4086.6|4074.6|4087|4075|4087|4075|4086.6|4074.6|0
1615887740000|2021-03-16 09:42:20|4086.5|4074.5|4087|4075|4087|4075|4086.5|4074.5|0
1615887750000|2021-03-16 09:42:30|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1615887780000|2021-03-16 09:43:00|4086.6|4074.6|4087.5|4075.5|4087.5|4075.5|4086.6|4074.6|0
1615887790000|2021-03-16 09:43:10|4088.7|4076.7|4088.3|4076.3|4088.7|4076.7|4088.3|4076.3|0
1615887810000|2021-03-16 09:43:30|4087.2|4075.2|4088.3|4076.3|4088.3|4076.3|4087.2|4075.2|0
1615887820000|2021-03-16 09:43:40|4090.5|4074.5|4090.8|4074.8|4090.8|4074.8|4090.5|4074.5|0
1615887830000|2021-03-16 09:43:50|4088.3|4076.3|4087.8|4075.8|4088.3|4076.3|4087.8|4075.8|0
1615887840000|2021-03-16 09:44:00|4088.7|4076.7|4088.7|4076.7|4088.7|4076.7|4088.7|4076.7|0
1615887850000|2021-03-16 09:44:10|4088.5|4076.5|4088.7|4076.7|4088.7|4076.7|4088.5|4076.5|0
1615887860000|2021-03-16 09:44:20|4091.2|4075.2|4091.2|4075.2|4091.9|4075.9|4091.2|4075.2|0
1615887870000|2021-03-16 09:44:30|4090.8|4074.8|4088|4076|4091.3|4078.1|4088|4074.8|0
1615887880000|2021-03-16 09:44:40|4088.5|4076.5|4088.5|4076.5|4088.5|4076.5|4088.5|4076.5|0
1615887890000|2021-03-16 09:44:50|4088.2|4076.2|4088.5|4076.5|4088.5|4076.5|4088.2|4076.2|0
1615887900000|2021-03-16 09:45:00|4088.2|4076.2|4086.6|4074.6|4088.5|4076.5|4086.2|4074.2|0
1615887910000|2021-03-16 09:45:10|4085.7|4073.7|4086.1|4074.1|4086.1|4074.1|4085.6|4073.6|0
1615887920000|2021-03-16 09:45:20|4085.6|4073.6|4084.9|4072.9|4085.7|4073.7|4084.9|4072.9|3
1615887930000|2021-03-16 09:45:30|4085.4|4073.4|4083.9|4067.9|4085.4|4073.4|4083.2|4067.9|3
1615887940000|2021-03-16 09:45:40|4083.8|4067.8|4083.4|4067.4|4083.9|4067.9|4083.4|4067.4|0
1615887950000|2021-03-16 09:45:50|4083.3|4067.3|4082.4|4066.4|4083.3|4067.3|4080.9|4064.9|0
1615887960000|2021-03-16 09:46:00|4083.4|4067.4|4082.4|4066.4|4084.9|4067.4|4081.3|4064.5|0
1615887970000|2021-03-16 09:46:10|4082.3|4066.3|4079.8|4063.8|4082.3|4066.3|4079.8|4063.8|0
1615887980000|2021-03-16 09:46:20|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|0
1615887990000|2021-03-16 09:46:30|4079.8|4063.8|4082.4|4066.4|4082.4|4066.4|4079.8|4063.8|0
1615888000000|2021-03-16 09:46:40|4082.9|4066.9|4085.4|4069.4|4085.4|4069.4|4082.9|4066.9|0
1615888010000|2021-03-16 09:46:50|4085.8|4069.8|4085.9|4069.9|4085.9|4069.9|4085.8|4069.8|0
1615888020000|2021-03-16 09:47:00|4085.5|4069.5|4082.9|4066.9|4085.9|4069.5|4082.5|4065.5|0
1615888030000|2021-03-16 09:47:10|4083|4067|4081|4065|4085.2|4068.9|4081|4065|0
1615888040000|2021-03-16 09:47:20|4081.2|4065.2|4086.4|4070.4|4086.4|4070.4|4081.2|4065.2|0
1615888050000|2021-03-16 09:47:30|4084.5|4068.5|4084.2|4068.2|4084.5|4068.5|4084|4068|0
1615888060000|2021-03-16 09:47:40|4084.5|4068.5|4083.5|4067.5|4084.5|4068.5|4083.5|4067.5|0
1615888070000|2021-03-16 09:47:50|4082.3|4066.3|4085.3|4065.3|4085.3|4066.3|4081.5|4063.5|0
1615888080000|2021-03-16 09:48:00|4084.9|4064.9|4086.9|4070.9|4086.9|4070.9|4084.5|4064.9|0
1615888090000|2021-03-16 09:48:10|4086.5|4070.5|4085|4069|4086.5|4070.5|4085|4069|0
1615888100000|2021-03-16 09:48:20|4089.9|4069.9|4084.3|4068.3|4089.9|4072.2|4083.2|4068.3|0
1615888110000|2021-03-16 09:48:30|4083|4071|4083|4071|4083|4071|4083|4071|0
1615888120000|2021-03-16 09:48:40|4082.6|4070.6|4083.3|4071.3|4084.9|4072.9|4082.6|4070.6|0
1615888130000|2021-03-16 09:48:50|4083.1|4071.1|4085.4|4069.4|4085.4|4072.1|4083.1|4069.4|0
1615888140000|2021-03-16 09:49:00|4084.7|4068.7|4082.8|4070.8|4084.7|4070.8|4082.8|4068.7|0
1615888150000|2021-03-16 09:49:10|4083|4071|4082.8|4070.8|4083|4071|4082.8|4070.8|0
1615888160000|2021-03-16 09:49:20|4083.1|4067.1|4082.8|4066.8|4083.1|4067.1|4082.6|4066.6|0
1615888170000|2021-03-16 09:49:30|4082.9|4066.9|4081.8|4065.8|4082.9|4066.9|4081.8|4065.8|0
1615888180000|2021-03-16 09:49:40|4079.7|4067.7|4079.3|4067.3|4079.7|4067.7|4079.3|4067.3|0
1615888190000|2021-03-16 09:49:50|4078.8|4066.8|4082.2|4066.2|4082.2|4066.8|4078.6|4065.8|0
1615888200000|2021-03-16 09:50:00|4082.5|4066.5|4079.7|4067.7|4082.5|4067.7|4079.7|4066.2|0
1615888210000|2021-03-16 09:50:10|4079.2|4067.2|4082.5|4066.5|4083.3|4067.3|4079.2|4065.4|0
1615888230000|2021-03-16 09:50:30|4082.2|4066.2|4081.8|4065.8|4082.2|4067.3|4079.3|4065.8|0
1615888240000|2021-03-16 09:50:40|4082.2|4066.2|4083.3|4071.3|4084.3|4071.3|4082.2|4066.2|0
1615888250000|2021-03-16 09:50:50|4081.7|4067.3|4081.7|4069.7|4081.7|4069.7|4081.7|4067.3|0
1615888270000|2021-03-16 09:51:10|4082|4070|4082|4070|4082|4070|4082|4070|0
1615888280000|2021-03-16 09:51:20|4081.3|4069.3|4079.7|4067.7|4081.3|4069.3|4079.7|4067.7|0
1615888290000|2021-03-16 09:51:30|4079.6|4067.6|4075.1|4063.1|4079.6|4067.6|4074.6|4062.6|2
1615888300000|2021-03-16 09:51:40|4074.9|4062.9|4073.7|4061.7|4079.1|4062.9|4072.6|4059.1|1
1615888310000|2021-03-16 09:51:50|4072.3|4060.3|4071.2|4059.2|4072.3|4060.3|4071.2|4059.2|0
1615888320000|2021-03-16 09:52:00|4071.6|4059.6|4069.9|4057.9|4071.7|4059.7|4069.9|4057.9|0
1615888330000|2021-03-16 09:52:10|4067.3|4055.3|4067.8|4055.8|4067.8|4055.8|4066.1|4054.1|2
1615888340000|2021-03-16 09:52:20|4068.1|4056.1|4069.3|4057.3|4075.2|4059.2|4068.1|4056.1|0
1615888350000|2021-03-16 09:52:30|4068.8|4056.8|4068.3|4056.3|4068.8|4056.8|4068.3|4056.3|0
1615888360000|2021-03-16 09:52:40|4069.2|4057.2|4069.7|4057.7|4069.7|4057.7|4069.2|4057.2|0
1615888380000|2021-03-16 09:53:00|4067|4055|4069|4057|4069|4057|4067|4055|0
1615888390000|2021-03-16 09:53:10|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1615888400000|2021-03-16 09:53:20|4068.3|4056.3|4067.8|4055.8|4068.3|4056.3|4067.8|4055.8|0
1615888410000|2021-03-16 09:53:30|4068.2|4056.2|4068.7|4056.7|4068.7|4056.7|4068.2|4056.2|5
1615888420000|2021-03-16 09:53:40|4068.8|4056.8|4066.5|4050.5|4069.2|4057.2|4066.5|4050.5|21
1615888430000|2021-03-16 09:53:50|4061.7|4049.7|4070.4|4050.4|4070.4|4050.4|4061.3|4049.3|0
1615888440000|2021-03-16 09:54:00|4070.9|4050.9|4065.1|4049.1|4070.9|4052|4062.9|4049.1|5
1615888450000|2021-03-16 09:54:10|4062.9|4050.9|4060.8|4048.8|4066.2|4051.7|4060.5|4048.5|0
1615888460000|2021-03-16 09:54:20|4060.7|4048.7|4062.3|4050.3|4062.3|4050.3|4060.5|4048.5|0
1615888470000|2021-03-16 09:54:30|4062|4050|4061.6|4049.6|4062|4050|4061.6|4049.6|0
1615888480000|2021-03-16 09:54:40|4062|4050|4061.7|4049.7|4062.3|4050.3|4061.5|4049.5|0
1615888490000|2021-03-16 09:54:50|4061.8|4049.8|4060.6|4048.6|4061.8|4049.8|4060.6|4048.6|5
1615888500000|2021-03-16 09:55:00|4060.8|4048.8|4061.2|4049.2|4062|4050|4060.8|4048.8|7
1615888510000|2021-03-16 09:55:10|4063.3|4047.3|4065.3|4053.3|4065.7|4053.7|4061.7|4047.3|0
1615888520000|2021-03-16 09:55:20|4062.5|4050.5|4061.8|4049.8|4062.5|4050.5|4061.8|4049.8|1
1615888530000|2021-03-16 09:55:30|4061.6|4049.6|4060.5|4048.5|4061.6|4049.6|4060|4048|0
1615888540000|2021-03-16 09:55:40|4060.8|4048.8|4066.1|4054.1|4066.1|4054.1|4060.8|4048.8|0
1615888550000|2021-03-16 09:55:50|4066.2|4054.2|4065.9|4053.9|4068.3|4054.2|4065.9|4052.3|0
1615888560000|2021-03-16 09:56:00|4066.8|4054.8|4065.3|4053.3|4069|4057|4065.3|4053.3|16
1615888580000|2021-03-16 09:56:20|4065.7|4053.7|4065.8|4053.8|4065.8|4053.8|4065.3|4053.3|0
1615888590000|2021-03-16 09:56:30|4066.2|4054.2|4065.3|4053.3|4066.2|4054.2|4065.3|4053.3|1
1615888600000|2021-03-16 09:56:40|4065|4053|4065.8|4053.8|4065.8|4053.8|4065|4053|3
1615888610000|2021-03-16 09:56:50|4065.1|4053.1|4064.8|4052.8|4065.1|4053.1|4064.8|4052.8|0
1615888620000|2021-03-16 09:57:00|4066.1|4050.1|4061.2|4049.2|4066.1|4050.1|4061.2|4047.5|0
1615888630000|2021-03-16 09:57:10|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1615888640000|2021-03-16 09:57:20|4062.6|4046.6|4060|4048|4062.6|4048.3|4059.8|4046.6|1
1615888650000|2021-03-16 09:57:30|4060.5|4048.5|4060|4048|4060.5|4048.5|4060|4048|0
1615888660000|2021-03-16 09:57:40|4058.8|4046.8|4058.2|4046.2|4059.1|4047.1|4058.2|4046.2|0
1615888670000|2021-03-16 09:57:50|4058.1|4046.1|4058.2|4046.2|4058.2|4046.2|4058.1|4046.1|5
1615888680000|2021-03-16 09:58:00|4059|4047|4059|4047|4059.1|4047.1|4059|4047|0
1615888690000|2021-03-16 09:58:10|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|1
1615888700000|2021-03-16 09:58:20|4058.5|4046.5|4058|4046|4058.5|4046.5|4057.5|4045.5|0
1615888710000|2021-03-16 09:58:30|4058.1|4046.1|4056.6|4044.6|4058.1|4046.1|4056.6|4044.6|0
1615888720000|2021-03-16 09:58:40|4056.2|4044.2|4056.9|4044.9|4057.2|4045.2|4056.2|4044.2|0
1615888730000|2021-03-16 09:58:50|4057.2|4045.2|4057.9|4045.9|4057.9|4045.9|4057.2|4045.2|0
1615888740000|2021-03-16 09:59:00|4057.5|4045.5|4059.4|4047.4|4059.7|4047.7|4057.5|4045.5|1
1615888750000|2021-03-16 09:59:10|4059.5|4047.5|4061.7|4049.7|4061.7|4049.7|4058.6|4046.6|1
1615888760000|2021-03-16 09:59:20|4060.1|4048.1|4060.5|4048.5|4064|4048.9|4059.7|4047.7|0
1615888770000|2021-03-16 09:59:30|4062.7|4046.7|4060.7|4048.7|4062.7|4049.2|4059.5|4045.6|6
1615888780000|2021-03-16 09:59:40|4060.9|4048.9|4059.2|4047.2|4064.3|4050.9|4059.2|4047.2|4
1615888790000|2021-03-16 09:59:50|4058.2|4046.2|4056.2|4044.2|4062.6|4048|4056.2|4044.2|6
1615861800000|2021-03-16 02:30:00|4200|4180|4193.5|4177.5|4200|4181.3|4193.2|4175.2|0
1615861810000|2021-03-16 02:30:10|4194.3|4174.3|4195.1|4183.1|4195.1|4183.1|4191.2|4174.3|0
1615861820000|2021-03-16 02:30:20|4195.2|4183.2|4191|4175|4195.2|4183.2|4191|4175|0
1615861830000|2021-03-16 02:30:30|4189.2|4177.2|4195.4|4183.4|4195.4|4183.4|4183.8|4170.1|0
1615861840000|2021-03-16 02:30:40|4196.2|4184.2|4196.1|4184.1|4197.1|4185.1|4196.1|4184.1|0
1615861850000|2021-03-16 02:30:50|4195.4|4183.4|4195.4|4183.4|4196.5|4183.4|4195.4|4180.5|0
1615861860000|2021-03-16 02:31:00|4197.8|4185.8|4199.5|4183.5|4200|4186|4197.8|4183.5|2
1615861870000|2021-03-16 02:31:10|4198.8|4182.8|4199.5|4183.5|4199.5|4183.5|4198.8|4182.8|0
1615861890000|2021-03-16 02:31:30|4197.4|4181.4|4191.4|4179.4|4197.4|4181.4|4191.4|4177.3|0
1615861900000|2021-03-16 02:31:40|4193.9|4181.9|4194.9|4182.9|4194.9|4182.9|4193.9|4181.9|0
1615861910000|2021-03-16 02:31:50|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|4194.5|4182.5|0
1615861920000|2021-03-16 02:32:00|4195.7|4183.7|4198.1|4186.1|4199|4186.1|4195.4|4183|2
1615861930000|2021-03-16 02:32:10|4197|4185|4198.3|4186.3|4198.3|4186.3|4197|4185|0
1615861940000|2021-03-16 02:32:20|4197.2|4185.2|4194.8|4182.8|4197.5|4185.5|4194.8|4182.8|1
1615861950000|2021-03-16 02:32:30|4195.1|4183.1|4196.2|4176.2|4196.2|4184|4194.1|4176.2|1
1615861960000|2021-03-16 02:32:40|4197|4177|4198.7|4178.7|4198.7|4178.7|4196.6|4176.6|0
1615861970000|2021-03-16 02:32:50|4199.2|4179.2|4197.4|4177.4|4199.2|4179.2|4197.4|4177.4|0
1615861980000|2021-03-16 02:33:00|4197.5|4177.5|4195.8|4175.8|4197.5|4177.5|4195.8|4175.8|0
1615861990000|2021-03-16 02:33:10|4196|4176|4195|4175|4196|4176|4195|4175|0
1615862000000|2021-03-16 02:33:20|4192.5|4176.5|4192.1|4176.1|4192.5|4176.5|4192.1|4176.1|0
1615862010000|2021-03-16 02:33:30|4191.6|4175.6|4191.2|4175.2|4191.6|4175.6|4191.2|4175.2|0
1615862020000|2021-03-16 02:33:40|4193.7|4173.7|4195|4175|4195.5|4175.5|4193.7|4173.7|0
1615862030000|2021-03-16 02:33:50|4195.1|4175.1|4192.1|4176.1|4195.1|4176.1|4192.1|4175.1|0
1615862040000|2021-03-16 02:34:00|4191.2|4175.2|4191.2|4175.2|4191.2|4175.2|4191.2|4175.2|0
1615862050000|2021-03-16 02:34:10|4190.7|4174.7|4191.2|4175.2|4191.2|4175.2|4190.4|4174.4|0
1615862060000|2021-03-16 02:34:20|4190.7|4174.7|4190.4|4174.4|4190.7|4174.7|4190.4|4174.4|0
1615862090000|2021-03-16 02:34:50|4190|4174|4189.7|4173.7|4191|4175|4189.7|4173.7|0
1615862100000|2021-03-16 02:35:00|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|2
1615862120000|2021-03-16 02:35:20|4189|4173|4189|4173|4189|4173|4189|4173|0
1615862130000|2021-03-16 02:35:30|4190|4174|4190.4|4174.4|4190.5|4174.5|4190|4174|0
1615862140000|2021-03-16 02:35:40|4189.8|4173.8|4189.7|4173.7|4189.8|4173.8|4189.7|4173.7|0
1615862160000|2021-03-16 02:36:00|4189.8|4173.8|4189.8|4173.8|4189.8|4173.8|4189.5|4173.5|0
1615862170000|2021-03-16 02:36:10|4190.2|4174.2|4189.5|4173.5|4190.2|4174.2|4189.5|4173.5|0
1615862180000|2021-03-16 02:36:20|4190.9|4174.9|4190.9|4174.9|4190.9|4174.9|4190.9|4174.9|0
1615862190000|2021-03-16 02:36:30|4191|4175|4191.4|4175.4|4191.4|4175.4|4191|4175|0
1615862200000|2021-03-16 02:36:40|4192.1|4176.1|4192.1|4176.1|4192.1|4176.1|4192.1|4176.1|0
1615862220000|2021-03-16 02:37:00|4191.7|4175.7|4191.7|4175.7|4191.7|4175.7|4191.7|4175.7|0
1615862230000|2021-03-16 02:37:10|4194.2|4174.2|4194.2|4174.2|4194.2|4174.2|4194.2|4174.2|0
1615862240000|2021-03-16 02:37:20|4195.1|4175.1|4197.5|4177.5|4197.5|4177.5|4195.1|4175.1|0
1615862250000|2021-03-16 02:37:30|4196.4|4176.4|4196.9|4176.9|4196.9|4176.9|4196.4|4176.4|0
1615862260000|2021-03-16 02:37:40|4197.1|4177.1|4196.6|4176.6|4197.8|4177.8|4195.9|4175.9|0
1615862270000|2021-03-16 02:37:50|4196.9|4176.9|4196.4|4176.4|4196.9|4176.9|4196.4|4176.4|0
1615862280000|2021-03-16 02:38:00|4196.2|4176.2|4197.1|4177.1|4197.1|4177.1|4195.4|4175.4|0
1615862290000|2021-03-16 02:38:10|4197.2|4177.2|4196.7|4176.7|4197.3|4177.3|4194.9|4174.9|0
1615862300000|2021-03-16 02:38:20|4197.1|4177.1|4197.4|4177.4|4197.4|4177.4|4196.7|4176.7|0
1615862310000|2021-03-16 02:38:30|4197.1|4177.1|4194.1|4178.1|4197.1|4178.1|4194.1|4176.9|0
1615862320000|2021-03-16 02:38:40|4195.7|4175.7|4195.5|4175.5|4196|4176|4195.5|4175.5|12
1615862340000|2021-03-16 02:39:00|4193.7|4173.7|4191.7|4171.7|4193.7|4173.7|4191.7|4171.7|0
1615862360000|2021-03-16 02:39:20|4192.2|4172.2|4192.2|4172.2|4192.2|4172.2|4191.7|4171.7|0
1615862370000|2021-03-16 02:39:30|4192.7|4172.7|4193|4173|4193|4173|4192.7|4172.7|0
1615862380000|2021-03-16 02:39:40|4193.7|4173.7|4193.7|4173.7|4193.7|4173.7|4193.7|4173.7|0
1615862400000|2021-03-16 02:40:00|4194.4|4174.4|4192.5|4172.5|4194.4|4174.4|4192.5|4172.5|10
1615862410000|2021-03-16 02:40:10|4191.5|4171.5|4191.5|4171.5|4192.2|4172.2|4191.5|4171.5|0
1615862420000|2021-03-16 02:40:20|4191.8|4171.8|4193|4173|4193|4173|4191.8|4171.8|0
1615862430000|2021-03-16 02:40:30|4193.5|4173.5|4194.4|4174.4|4194.4|4174.4|4193.5|4173.5|0
1615862440000|2021-03-16 02:40:40|4194.9|4174.9|4194.9|4174.9|4195.4|4175.4|4194.9|4174.9|0
1615862450000|2021-03-16 02:40:50|4193.4|4173.4|4193.4|4173.4|4193.4|4173.4|4193.4|4173.4|0
1615862460000|2021-03-16 02:41:00|4193.9|4173.9|4194.7|4174.7|4194.7|4174.7|4193.9|4173.9|0
1615862490000|2021-03-16 02:41:30|4195.2|4175.2|4195.2|4175.2|4195.2|4175.2|4195.2|4175.2|0
1615862500000|2021-03-16 02:41:40|4195.4|4175.4|4195.6|4175.6|4195.6|4175.6|4195.4|4175.4|0
1615862510000|2021-03-16 02:41:50|4195.3|4175.3|4195.1|4175.1|4195.3|4175.3|4193.9|4173.9|0
1615862520000|2021-03-16 02:42:00|4195.2|4175.2|4195.4|4175.4|4195.4|4175.4|4194.7|4174.7|0
1615862530000|2021-03-16 02:42:10|4195.2|4175.2|4195.6|4175.6|4195.6|4175.6|4195.2|4175.2|0
1615862540000|2021-03-16 02:42:20|4195.4|4175.4|4196.2|4176.2|4196.2|4176.2|4195.4|4175.4|0
1615862550000|2021-03-16 02:42:30|4196.1|4176.1|4194.4|4174.4|4196.1|4176.1|4194.4|4174.4|0
1615862560000|2021-03-16 02:42:40|4194.7|4174.7|4194.5|4174.5|4194.9|4174.9|4194.5|4174.5|0
1615862570000|2021-03-16 02:42:50|4194.7|4174.7|4194.7|4174.7|4194.7|4174.7|4194.7|4174.7|0
1615862580000|2021-03-16 02:43:00|4195.2|4175.2|4196.2|4176.2|4197.2|4177.2|4195.2|4175.2|0
1615862590000|2021-03-16 02:43:10|4196.1|4176.1|4195.6|4175.6|4196.1|4176.1|4195.6|4175.6|0
1615862610000|2021-03-16 02:43:30|4194.4|4174.4|4194.2|4174.2|4194.4|4174.4|4194.2|4174.2|0
1615862620000|2021-03-16 02:43:40|4194.4|4174.4|4195.2|4175.2|4195.2|4175.2|4194.4|4174.4|0
1615862630000|2021-03-16 02:43:50|4194.4|4174.4|4195.2|4175.2|4195.2|4175.2|4194.4|4174.4|0
1615862640000|2021-03-16 02:44:00|4194.7|4174.7|4194.2|4174.2|4194.7|4174.7|4194.2|4174.2|0
1615862690000|2021-03-16 02:44:50|4194.4|4174.4|4194.4|4174.4|4194.4|4174.4|4194.4|4174.4|0
1615862700000|2021-03-16 02:45:00|4194.2|4174.2|4195.2|4175.2|4195.2|4175.2|4194.2|4174.2|0
1615862710000|2021-03-16 02:45:10|4195.6|4175.6|4196.4|4176.4|4196.4|4176.4|4195.6|4175.6|0
1615862720000|2021-03-16 02:45:20|4196.3|4176.3|4195.1|4175.1|4196.3|4176.3|4195.1|4175.1|0
1615862730000|2021-03-16 02:45:30|4195.8|4175.8|4196.5|4176.5|4197|4177|4195.8|4175.8|0
1615862740000|2021-03-16 02:45:40|4197.1|4177.1|4197.8|4177.8|4198.1|4178.1|4197.1|4177.1|0
1615862750000|2021-03-16 02:45:50|4198.6|4178.6|4199.2|4179.2|4199.2|4181.5|4197.5|4178.1|0
1615862760000|2021-03-16 02:46:00|4198.9|4178.9|4197.5|4181.5|4198.9|4181.5|4197.5|4178.9|0
1615862770000|2021-03-16 02:46:10|4198.9|4178.9|4198.5|4178.5|4198.9|4178.9|4198.5|4178.5|0
1615862780000|2021-03-16 02:46:20|4197.5|4181.5|4197.5|4181.5|4197.5|4181.5|4197.5|4181.5|0
1615862790000|2021-03-16 02:46:30|4199.2|4179.2|4198.5|4178.5|4199.2|4179.2|4197.4|4177.4|0
1615862800000|2021-03-16 02:46:40|4197.2|4177.2|4198.1|4178.1|4198.1|4178.1|4197.2|4177.2|0
1615862810000|2021-03-16 02:46:50|4198.9|4178.9|4198.9|4178.9|4198.9|4178.9|4198.5|4178.5|0
1615862820000|2021-03-16 02:47:00|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|0
1615862830000|2021-03-16 02:47:10|4199.2|4179.2|4199.2|4179.2|4199.2|4179.2|4199.2|4179.2|0
1615862850000|2021-03-16 02:47:30|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|4198.5|4178.5|0
1615862860000|2021-03-16 02:47:40|4198.1|4178.1|4198.6|4178.6|4198.6|4178.6|4198.1|4178.1|0
1615862880000|2021-03-16 02:48:00|4199|4179|4197.8|4181.8|4199|4181.8|4196.8|4179|0
1615862890000|2021-03-16 02:48:10|4198.2|4182.2|4198.7|4182.7|4198.7|4182.7|4198.2|4182.2|0
1615862940000|2021-03-16 02:49:00|4198.8|4182.8|4199.2|4183.2|4199.2|4183.2|4198.8|4182.8|0
1615862970000|2021-03-16 02:49:30|4198.7|4182.7|4198.2|4182.2|4198.7|4182.7|4198.2|4182.2|0
1615862980000|2021-03-16 02:49:40|4197.5|4181.5|4197.5|4181.5|4197.5|4181.5|4197.5|4181.5|0
1615862990000|2021-03-16 02:49:50|4198|4182|4198.3|4182.3|4198.3|4182.3|4198|4182|0
1615863000000|2021-03-16 02:50:00|4199.6|4183.6|4199.6|4183.6|4199.9|4183.9|4199.2|4183.2|2
1615863010000|2021-03-16 02:50:10|4200.1|4184.1|4199.2|4183.2|4200.1|4184.1|4199.2|4183.2|0
1615863030000|2021-03-16 02:50:30|4199.7|4183.7|4200.1|4184.1|4200.1|4184.1|4199.7|4183.7|0
1615863060000|2021-03-16 02:51:00|4199.9|4183.9|4199.2|4183.2|4199.9|4183.9|4199.2|4183.2|0
1615863070000|2021-03-16 02:51:10|4199.6|4183.6|4199.6|4183.6|4199.6|4183.6|4199.6|4183.6|0
1615863080000|2021-03-16 02:51:20|4199.4|4183.4|4199.1|4183.1|4199.4|4183.4|4199.1|4183.1|0
1615863090000|2021-03-16 02:51:30|4199.6|4183.6|4198.7|4182.7|4199.6|4183.6|4198.7|4182.7|0
1615863100000|2021-03-16 02:51:40|4200.4|4180.4|4199.7|4179.7|4200.4|4180.4|4199.7|4179.7|0
1615863110000|2021-03-16 02:51:50|4197.8|4181.8|4197.8|4177.8|4199.3|4181.8|4197.8|4177.8|0
1615863190000|2021-03-16 02:53:10|4198.6|4178.6|4199|4179|4199|4179|4198.6|4178.6|0
1615863200000|2021-03-16 02:53:20|4198.1|4178.1|4197.8|4177.8|4198.1|4178.1|4197.8|4177.8|0
1615863210000|2021-03-16 02:53:30|4198.1|4178.1|4198.1|4178.1|4198.1|4178.1|4198.1|4178.1|0
1615863220000|2021-03-16 02:53:40|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|4197.8|4177.8|0
1615863240000|2021-03-16 02:54:00|4198.6|4178.6|4198.6|4178.6|4198.6|4178.6|4198.1|4178.1|0
1615863250000|2021-03-16 02:54:10|4199|4179|4199|4179|4199|4179|4199|4179|0
1615863270000|2021-03-16 02:54:30|4199.7|4179.7|4198.2|4182.2|4199.7|4182.2|4198.2|4179.7|0
1615863280000|2021-03-16 02:54:40|4198.7|4182.7|4197.8|4181.8|4198.7|4182.7|4197.5|4181.5|0
1615863310000|2021-03-16 02:55:10|4198.5|4182.5|4198.5|4182.5|4198.5|4182.5|4198.5|4182.5|0
1615863320000|2021-03-16 02:55:20|4197.6|4185.6|4196.4|4184.4|4197.6|4185.6|4196.4|4184.4|0
1615863330000|2021-03-16 02:55:30|4197|4185|4196.4|4184.4|4197|4185|4196.4|4184.4|0
1615863340000|2021-03-16 02:55:40|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|0
1615863380000|2021-03-16 02:56:20|4195.3|4183.3|4197.2|4181.2|4197.2|4183.3|4195.3|4181.2|0
1615863390000|2021-03-16 02:56:30|4196.8|4180.8|4196.5|4180.5|4196.8|4180.8|4196|4180|0
1615863400000|2021-03-16 02:56:40|4194.9|4182.9|4196.6|4184.6|4196.6|4184.6|4194.9|4182.9|0
1615863420000|2021-03-16 02:57:00|4196.5|4184.5|4196.6|4184.6|4196.6|4184.6|4196.1|4184.1|0
1615863430000|2021-03-16 02:57:10|4196.1|4184.1|4196.6|4184.6|4196.6|4184.6|4196.1|4184.1|0
1615863440000|2021-03-16 02:57:20|4196.5|4184.5|4193.5|4181.5|4196.5|4184.5|4193.5|4181.5|0
1615863450000|2021-03-16 02:57:30|4194|4182|4193.2|4181.2|4194|4182|4193.2|4181.2|0
1615863460000|2021-03-16 02:57:40|4195|4179|4193.8|4177.8|4195|4179|4193.3|4177.3|0
1615863470000|2021-03-16 02:57:50|4194.3|4178.3|4194|4178|4194.3|4178.3|4193.8|4177.8|0
1615863480000|2021-03-16 02:58:00|4194.3|4178.3|4193.8|4177.8|4194.3|4178.3|4193.8|4177.8|0
1615863490000|2021-03-16 02:58:10|4193.7|4177.7|4193.3|4177.3|4193.7|4177.7|4193.3|4177.3|0
1615863540000|2021-03-16 02:59:00|4194.2|4178.2|4194.5|4178.5|4194.5|4178.5|4194.2|4178.2|0
1615863550000|2021-03-16 02:59:10|4195.6|4179.6|4195.6|4179.6|4195.6|4179.6|4195.6|4179.6|0
1615863560000|2021-03-16 02:59:20|4195|4179|4195|4179|4195|4179|4195|4179|0
1615863570000|2021-03-16 02:59:30|4196.5|4180.5|4196.5|4180.5|4196.5|4180.5|4196.5|4180.5|0
1615863580000|2021-03-16 02:59:40|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1615863590000|2021-03-16 02:59:50|4197.2|4181.2|4197.2|4181.2|4197.2|4181.2|4197.2|4181.2|0
1615863600000|2021-03-16 03:00:00|4197.5|4181.5|4196|4184|4197.5|4184|4196|4181.5|0
1615863610000|2021-03-16 03:00:10|4195.7|4183.7|4195.3|4183.3|4195.7|4183.7|4195.3|4183.3|1
1615863620000|2021-03-16 03:00:20|||||||||1
1615863640000|2021-03-16 03:00:40|4197.5|4181.5|4200.5|4180.5|4200.5|4184|4195.7|4180.5|2
1615863650000|2021-03-16 03:00:50|4201|4181|4203.1|4183.1|4203.1|4183.9|4199.9|4181|0
1615863660000|2021-03-16 03:01:00|4203|4183|4205.1|4185.1|4207.1|4187.1|4203|4183|0
1615863670000|2021-03-16 03:01:10|4205.8|4185.8|4205.8|4185.8|4206.1|4186.1|4205.6|4185.6|0
1615863680000|2021-03-16 03:01:20|4206.2|4186.2|4205.8|4185.8|4207.6|4187.6|4205.8|4185.8|0
1615863700000|2021-03-16 03:01:40|4205.5|4185.5|4203.7|4183.7|4205.5|4185.5|4203.7|4183.7|0
1615863710000|2021-03-16 03:01:50|4203.4|4183.4|4202.5|4182.5|4203.9|4183.9|4202.5|4182.5|0
1615863720000|2021-03-16 03:02:00|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|4204.8|4184.8|0
1615863730000|2021-03-16 03:02:10|4204.5|4184.5|4200.7|4180.7|4204.5|4184.5|4200.5|4180.5|0
1615863740000|2021-03-16 03:02:20|4200.5|4180.5|4200.5|4180.5|4200.5|4180.5|4200|4180|0
1615863750000|2021-03-16 03:02:30|4200|4180|4200|4180|4200|4180|4200|4180|0
1615863760000|2021-03-16 03:02:40|4200.2|4180.2|4199|4179|4200.2|4180.2|4199|4179|0
1615863770000|2021-03-16 03:02:50|4197.5|4177.5|4196.6|4176.6|4197.6|4177.6|4196.3|4176.3|0
1615863780000|2021-03-16 03:03:00|4197|4177|4196.6|4176.6|4197.1|4177.1|4196.5|4176.5|0
1615863790000|2021-03-16 03:03:10|4196.1|4176.1|4196.1|4176.1|4196.1|4176.1|4196.1|4176.1|0
1615863800000|2021-03-16 03:03:20|4195.6|4175.6|4195.5|4175.5|4196.1|4176.1|4195.5|4175.5|0
1615863830000|2021-03-16 03:03:50|4195.3|4175.3|4195.8|4175.8|4195.8|4175.8|4195.3|4175.3|0
1615863840000|2021-03-16 03:04:00|4195.5|4175.5|4195.8|4175.8|4196.3|4176.3|4195.5|4175.5|0
1615863850000|2021-03-16 03:04:10|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|4195.5|4175.5|0
1615863860000|2021-03-16 03:04:20|4196.1|4176.1|4193.5|4173.5|4196.1|4176.1|4193.5|4173.5|0
1615863870000|2021-03-16 03:04:30|4193.6|4173.6|4193.6|4173.6|4193.6|4173.6|4193.6|4173.6|0
1615863880000|2021-03-16 03:04:40|4192.7|4172.7|4192|4172|4192.7|4172.7|4192|4172|0
1615863890000|2021-03-16 03:04:50|4192.2|4172.2|4194.2|4174.2|4194.2|4174.2|4192.2|4172.2|0
1615863900000|2021-03-16 03:05:00|4194.6|4174.6|4197.3|4177.3|4197.3|4177.3|4194.6|4174.6|2
1615863910000|2021-03-16 03:05:10|4196.9|4176.9|4198|4178|4198.2|4178.2|4196.5|4176.5|0
1615863920000|2021-03-16 03:05:20|4197|4177|4195.9|4175.9|4197.2|4177.2|4195.9|4175.9|0
1615863930000|2021-03-16 03:05:30|4195.5|4175.5|4193.9|4173.9|4195.5|4175.5|4193.9|4173.9|0
1615863950000|2021-03-16 03:05:50|4193.4|4173.4|4192.7|4172.7|4193.4|4173.4|4192.7|4172.7|0
1615863960000|2021-03-16 03:06:00|4192.6|4172.6|4190.9|4170.9|4192.6|4172.6|4190.6|4170.6|0
1615863980000|2021-03-16 03:06:20|4191.2|4171.2|4191.4|4171.4|4191.7|4171.7|4190.8|4170.8|0
1615863990000|2021-03-16 03:06:30|4191.7|4171.7|4192.2|4172.2|4192.2|4172.2|4191.7|4171.7|0
1615864000000|2021-03-16 03:06:40|4192.4|4172.4|4190|4170|4192.4|4172.4|4190|4170|0
1615864010000|2021-03-16 03:06:50|4189.2|4169.2|4188.2|4168.2|4189.2|4169.2|4188.2|4168.2|0
1615864020000|2021-03-16 03:07:00|4188.5|4168.5|4185.6|4165.6|4188.5|4168.5|4183.3|4165.6|0
1615864030000|2021-03-16 03:07:10|4186.8|4166.8|4183.3|4167.3|4186.8|4168.5|4183.3|4166.8|0
1615864040000|2021-03-16 03:07:20|4183.9|4167.9|4183.2|4167.2|4183.9|4167.9|4182.8|4166.8|1
1615864050000|2021-03-16 03:07:30|4181.3|4165.3|4176.6|4164.6|4181.3|4165.3|4176.1|4163.4|0
1615864060000|2021-03-16 03:07:40|4176.4|4164.4|4175.9|4163.9|4176.4|4164.4|4175|4163|0
1615864070000|2021-03-16 03:07:50|4173.5|4161.5|4174.2|4162.2|4174.7|4162.7|4173|4161|1
1615864080000|2021-03-16 03:08:00|4173.9|4161.9|4173.7|4161.7|4179.1|4164.9|4173.7|4161.7|0
1615864090000|2021-03-16 03:08:10|4176.6|4160.6|4174.4|4162.4|4176.6|4162.4|4174.4|4160.6|1
1615864100000|2021-03-16 03:08:20|4173.9|4161.9|4177.3|4161.3|4177.7|4163.2|4173.9|4160.9|0
1615864110000|2021-03-16 03:08:30|4178|4162|4177.9|4161.9|4178.4|4163.7|4175.7|4161.9|0
1615864120000|2021-03-16 03:08:40|4178.3|4162.3|4179.4|4163.4|4179.7|4165.2|4177.2|4162.3|0
1615864130000|2021-03-16 03:08:50|4177.7|4165.7|4178.7|4162.7|4182|4166|4177.7|4162.7|1
1615864150000|2021-03-16 03:09:10|4179.6|4163.6|4178.4|4162.4|4179.6|4163.6|4178.4|4162.4|0
1615864160000|2021-03-16 03:09:20|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.1|4164.1|0
1615864190000|2021-03-16 03:09:50|4178.4|4162.4|4179.2|4163.2|4179.2|4164.2|4176.2|4162.4|0
1615864200000|2021-03-16 03:10:00|4179.9|4163.9|4180.1|4164.1|4180.1|4164.1|4179.9|4163.9|0
1615864210000|2021-03-16 03:10:10|4179.9|4163.9|4185|4165|4185|4165|4179.9|4163.7|0
1615864220000|2021-03-16 03:10:20|4182.9|4166.9|4186.4|4166.4|4186.4|4166.9|4182.9|4166.1|0
1615864230000|2021-03-16 03:10:30|4186|4166|4186|4166|4186|4166|4186|4166|0
1615864240000|2021-03-16 03:10:40|4183.7|4167.7|4182.9|4166.9|4186|4167.7|4182.9|4166|0
1615864250000|2021-03-16 03:10:50|4185.6|4165.6|4187|4167|4187.9|4167.9|4185.6|4165.6|0
1615864260000|2021-03-16 03:11:00|4187.4|4167.4|4189.6|4169.6|4189.6|4171.2|4184.1|4167|0
1615864270000|2021-03-16 03:11:10|4190.4|4170.4|4187.2|4171.2|4190.4|4171.2|4187.2|4170.4|0
1615864280000|2021-03-16 03:11:20|4189.6|4169.6|4189.7|4169.7|4190|4170|4189.1|4169.1|0
1615864290000|2021-03-16 03:11:30|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|4190.1|4170.1|0
1615864300000|2021-03-16 03:11:40|4189.4|4169.4|4189.7|4169.7|4189.7|4169.7|4189.4|4169.4|0
1615864320000|2021-03-16 03:12:00|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|4189.4|4169.4|0
1615864330000|2021-03-16 03:12:10|4190.1|4170.1|4189.7|4169.7|4190.1|4170.1|4189.7|4169.7|0
1615864340000|2021-03-16 03:12:20|4187.6|4171.6|4187.6|4171.6|4187.6|4171.6|4187.6|4171.6|0
1615864350000|2021-03-16 03:12:30|4187.2|4171.2|4187.2|4171.2|4187.2|4171.2|4187.2|4171.2|0
1615864360000|2021-03-16 03:12:40|4187|4171|4186.4|4170.4|4187|4171|4186.4|4170.4|0
1615864370000|2021-03-16 03:12:50|4186.5|4170.5|4187.2|4171.2|4187.2|4171.2|4186.5|4170.5|0
1615864380000|2021-03-16 03:13:00|4186.9|4170.9|4186.6|4170.6|4187.7|4171.7|4186.6|4170.6|0
1615864390000|2021-03-16 03:13:10|4186.1|4170.1|4186.1|4170.1|4186.1|4170.1|4186.1|4170.1|0
1615864420000|2021-03-16 03:13:40|4186.5|4170.5|4186.5|4170.5|4186.5|4170.5|4186.5|4170.5|0
1615864450000|2021-03-16 03:14:10|4186.1|4170.1|4183.5|4167.5|4186.1|4170.1|4183.5|4167.5|0
1615864460000|2021-03-16 03:14:20|4183.6|4167.6|4181.2|4169.2|4183.6|4169.2|4181.2|4167.6|0
1615864480000|2021-03-16 03:14:40|4180.8|4168.8|4180.3|4168.3|4180.8|4168.8|4180.3|4168.3|0
1615864490000|2021-03-16 03:14:50|4180.7|4168.7|4182.1|4166.1|4182.1|4168.7|4180.7|4165.6|2
1615864500000|2021-03-16 03:15:00|4182.5|4166.5|4182.2|4166.2|4182.5|4167.1|4178.4|4166.2|3
1615864510000|2021-03-16 03:15:10|4181.9|4165.9|4179.4|4167.4|4181.9|4167.4|4179.4|4165.9|0
1615864520000|2021-03-16 03:15:20|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1615864540000|2021-03-16 03:15:40|4178.7|4166.7|4181.3|4165.3|4181.3|4166.7|4178.7|4165.3|0
1615864560000|2021-03-16 03:16:00|4181.7|4165.7|4180.3|4168.3|4181.7|4168.3|4179.4|4165|0
1615864580000|2021-03-16 03:16:20|4180.1|4168.1|4179.8|4167.8|4180.3|4168.3|4178.6|4166.6|0
1615864590000|2021-03-16 03:16:30|4179|4167|4179|4167|4179|4167|4179|4167|0
1615864620000|2021-03-16 03:17:00|4177.8|4165.8|4177.8|4165.8|4177.8|4165.8|4177.8|4165.8|0
1615864630000|2021-03-16 03:17:10|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|0
1615864640000|2021-03-16 03:17:20|4179.6|4167.6|4180.3|4168.3|4180.4|4168.4|4179.6|4167.6|0
1615864650000|2021-03-16 03:17:30|4180.9|4168.9|4182.1|4170.1|4182.1|4170.1|4180.9|4168.9|0
1615864660000|2021-03-16 03:17:40|4182|4170|4183.1|4171.1|4183.1|4171.1|4182|4170|0
1615864680000|2021-03-16 03:18:00|4182.8|4170.8|4181.8|4169.8|4182.8|4170.8|4181.8|4169.8|0
1615864690000|2021-03-16 03:18:10|4182.2|4170.2|4182.8|4170.8|4182.8|4170.8|4182.2|4170.2|0
1615864700000|2021-03-16 03:18:20|4182.7|4170.7|4184|4172|4184|4172|4182.3|4170.3|0
1615864710000|2021-03-16 03:18:30|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1615864720000|2021-03-16 03:18:40|4184.5|4172.5|4184.5|4172.5|4184.5|4172.5|4184.5|4172.5|0
1615864730000|2021-03-16 03:18:50|4184.3|4172.3|4184.5|4172.5|4184.5|4172.5|4184|4172|0
1615864740000|2021-03-16 03:19:00|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615864750000|2021-03-16 03:19:10|4184.7|4172.7|4184.8|4172.8|4184.8|4172.8|4184.7|4172.7|0
1615864770000|2021-03-16 03:19:30|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|0
1615864780000|2021-03-16 03:19:40|4184.8|4172.8|4183|4171|4185.2|4173.2|4183|4171|0
1615864790000|2021-03-16 03:19:50|4182.8|4170.8|4186.7|4174.7|4186.7|4174.7|4182.8|4170.8|0
1615864800000|2021-03-16 03:20:00|4186.6|4174.6|4189.4|4173.4|4189.6|4174.6|4186.6|4173.2|1
1615864810000|2021-03-16 03:20:10|4189.6|4173.6|4189.6|4173.6|4189.6|4173.6|4189.6|4173.6|0
1615864820000|2021-03-16 03:20:20|4189.7|4173.7|4189.1|4173.1|4189.7|4173.7|4189.1|4173.1|0
1615864830000|2021-03-16 03:20:30|4189|4173|4187.7|4171.7|4189|4173|4187.3|4171.3|0
1615864850000|2021-03-16 03:20:50|4187.2|4171.2|4186.5|4170.5|4187.2|4171.2|4186.5|4170.5|0
1615864860000|2021-03-16 03:21:00|4185.8|4169.8|4185.8|4169.8|4185.8|4169.8|4185.8|4169.8|0
1615864880000|2021-03-16 03:21:20|4185.7|4169.7|4183.8|4171.8|4185.7|4171.8|4183.8|4169.7|0
1615864900000|2021-03-16 03:21:40|4182.8|4170.8|4182.8|4170.8|4182.8|4170.8|4182.8|4170.8|0
1615864910000|2021-03-16 03:21:50|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|0
1615864940000|2021-03-16 03:22:20|4179.7|4167.7|4180.8|4168.8|4180.8|4168.8|4179.7|4167.7|0
1615864950000|2021-03-16 03:22:30|4181.1|4169.1|4179.9|4167.9|4181.1|4169.1|4179.9|4167.9|0
1615864960000|2021-03-16 03:22:40|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|0
1615864970000|2021-03-16 03:22:50|4179.5|4167.5|4180|4168|4180|4168|4179.5|4167.5|0
1615864980000|2021-03-16 03:23:00|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|4180.8|4168.8|0
1615864990000|2021-03-16 03:23:10|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|0
1615865030000|2021-03-16 03:23:50|4183.8|4167.8|4186.3|4170.3|4186.3|4170.4|4182.4|4167.8|0
1615865040000|2021-03-16 03:24:00|4186.7|4170.7|4184.2|4172.2|4186.7|4172.5|4184.2|4170.7|0
1615865050000|2021-03-16 03:24:10|4184|4172|4182.8|4170.8|4184|4172|4182.8|4170.8|0
1615865060000|2021-03-16 03:24:20|4183|4171|4183.3|4171.3|4183.5|4171.5|4182.8|4170.8|0
1615865070000|2021-03-16 03:24:30|4183.5|4171.5|4183.8|4171.8|4183.8|4171.8|4183.5|4171.5|0
1615865090000|2021-03-16 03:24:50|4183.3|4171.3|4182.8|4170.8|4183.3|4171.3|4182.8|4170.8|0
1615865110000|2021-03-16 03:25:10|4183.3|4171.3|4184.4|4172.4|4184.4|4172.4|4183.3|4171.3|0
1615865120000|2021-03-16 03:25:20|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|0
1615865170000|2021-03-16 03:26:10|4187.5|4171.5|4187.5|4171.5|4187.5|4171.5|4187.5|4171.5|0
1615865200000|2021-03-16 03:26:40|4187.4|4171.4|4187|4171|4187.5|4174.4|4186.4|4171|0
1615865210000|2021-03-16 03:26:50|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|4186.7|4170.7|0
1615865220000|2021-03-16 03:27:00|4184.8|4172.8|4187.5|4171.5|4187.5|4172.8|4184.8|4170.8|0
1615865230000|2021-03-16 03:27:10|4187.7|4171.7|4187.7|4171.7|4187.7|4171.7|4187.7|4171.7|0
1615865240000|2021-03-16 03:27:20|4185.8|4173.8|4188.3|4172.3|4188.3|4173.8|4185.8|4171.8|0
1615865250000|2021-03-16 03:27:30|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615865260000|2021-03-16 03:27:40|4186.5|4174.5|4186.7|4174.7|4186.7|4174.7|4186.4|4174.4|0
1615865280000|2021-03-16 03:28:00|4187.7|4175.7|4187.5|4175.5|4187.7|4175.7|4187.5|4175.5|0
1615865300000|2021-03-16 03:28:20|4187.7|4175.7|4187.2|4175.2|4187.7|4175.7|4187.2|4175.2|2
1615865310000|2021-03-16 03:28:30|||||||||4
1615865320000|2021-03-16 03:28:40|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|2
1615865340000|2021-03-16 03:29:00|4187.2|4175.2|4188.1|4176.1|4188.1|4176.1|4187.2|4175.2|0
1615865350000|2021-03-16 03:29:10|4188|4176|4187.2|4175.2|4188.1|4176.1|4187.2|4175.2|0
1615865360000|2021-03-16 03:29:20|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615865370000|2021-03-16 03:29:30|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|0
1615865430000|2021-03-16 03:30:30|4186.5|4174.5|4186.5|4174.5|4186.9|4174.9|4186.5|4174.5|0
1615865460000|2021-03-16 03:31:00|4186.2|4174.2|4185.8|4173.8|4186.2|4174.2|4185.8|4173.8|0
1615865520000|2021-03-16 03:32:00|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615865560000|2021-03-16 03:32:40|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615865580000|2021-03-16 03:33:00|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615865590000|2021-03-16 03:33:10|4186.5|4174.5|4185.8|4173.8|4186.5|4174.5|4185.8|4173.8|0
1615865610000|2021-03-16 03:33:30|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615865620000|2021-03-16 03:33:40|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|0
1615865640000|2021-03-16 03:34:00|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|0
1615865670000|2021-03-16 03:34:30|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615865700000|2021-03-16 03:35:00|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|2
1615865710000|2021-03-16 03:35:10|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|0
1615865770000|2021-03-16 03:36:10|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|0
1615865780000|2021-03-16 03:36:20|4187.4|4175.4|4186.2|4174.2|4187.4|4175.4|4186.2|4174.2|0
1615865790000|2021-03-16 03:36:30|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|0
1615865800000|2021-03-16 03:36:40|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|4186.1|4174.1|0
1615865820000|2021-03-16 03:37:00|4185.8|4173.8|4186.1|4174.1|4186.5|4174.5|4185.8|4173.8|0
1615865830000|2021-03-16 03:37:10|4186.5|4174.5|4186.9|4174.9|4186.9|4174.9|4186.5|4174.5|0
1615865850000|2021-03-16 03:37:30|4187.2|4175.2|4187.7|4175.7|4187.7|4175.7|4187.2|4175.2|0
1615865860000|2021-03-16 03:37:40|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|0
1615865880000|2021-03-16 03:38:00|4187.2|4175.2|4184.2|4172.2|4187.2|4175.2|4184.1|4172.1|0
1615865890000|2021-03-16 03:38:10|4184.9|4172.9|4185.4|4173.4|4185.4|4173.4|4184.9|4172.9|0
1615865930000|2021-03-16 03:38:50|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615865950000|2021-03-16 03:39:10|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615865970000|2021-03-16 03:39:30|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615865980000|2021-03-16 03:39:40|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615866010000|2021-03-16 03:40:10|4188.1|4176.1|4187.7|4175.7|4188.1|4176.1|4187.7|4175.7|0
1615866080000|2021-03-16 03:41:20|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615866090000|2021-03-16 03:41:30|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|4186.5|4174.5|0
1615866130000|2021-03-16 03:42:10|4185.4|4173.4|4185.1|4173.1|4185.4|4173.4|4185.1|4173.1|0
1615866140000|2021-03-16 03:42:20|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615866240000|2021-03-16 03:44:00|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615866250000|2021-03-16 03:44:10|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1615866300000|2021-03-16 03:45:00|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615866310000|2021-03-16 03:45:10|4184.7|4172.7|4185.4|4173.4|4185.4|4173.4|4184.7|4172.7|0
1615866330000|2021-03-16 03:45:30|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|0
1615866340000|2021-03-16 03:45:40|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|4185.4|4173.4|0
1615866350000|2021-03-16 03:45:50|4184.2|4172.2|4184.3|4172.3|4184.3|4172.3|4184.2|4172.2|0
1615866360000|2021-03-16 03:46:00|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|0
1615866370000|2021-03-16 03:46:10|4184.3|4172.3|4184.1|4172.1|4184.3|4172.3|4184.1|4172.1|0
1615866380000|2021-03-16 03:46:20|4184.3|4172.3|4183.8|4171.8|4184.3|4172.3|4183.8|4171.8|5
1615866390000|2021-03-16 03:46:30|4184.2|4172.2|4183.6|4171.6|4184.2|4172.2|4183.4|4171.4|2
1615866400000|2021-03-16 03:46:40|4183.7|4171.7|4183.9|4171.9|4184.2|4172.2|4183.7|4171.7|0
1615866440000|2021-03-16 03:47:20|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|0
1615866450000|2021-03-16 03:47:30|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|4183.4|4171.4|0
1615866490000|2021-03-16 03:48:10|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|4183.8|4171.8|0
1615866500000|2021-03-16 03:48:20|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|0
1615866520000|2021-03-16 03:48:40|4184.8|4172.8|4185.1|4173.1|4185.1|4173.1|4184.8|4172.8|0
1615866540000|2021-03-16 03:49:00|4185.5|4173.5|4187.9|4175.9|4187.9|4175.9|4185.5|4173.5|17
1615866550000|2021-03-16 03:49:10|4187|4175|4187.5|4175.5|4187.5|4175.5|4187|4175|0
1615866560000|2021-03-16 03:49:20|4187|4175|4187|4175|4187.5|4175.5|4187|4175|0
1615866570000|2021-03-16 03:49:30|4187.1|4175.1|4187|4175|4187.5|4175.5|4187|4175|0
1615866580000|2021-03-16 03:49:40|4187.3|4175.3|4190.3|4174.3|4190.3|4177.2|4187.3|4174.3|2
1615866600000|2021-03-16 03:50:00|4187.8|4175.8|4186.9|4174.9|4187.8|4175.8|4186.9|4174.9|2
1615866610000|2021-03-16 03:50:10|4186.5|4174.5|4186.8|4174.8|4186.8|4174.8|4186.5|4174.5|1
1615866620000|2021-03-16 03:50:20|4187|4175|4186.8|4174.8|4187|4175|4186.8|4174.8|1
1615866630000|2021-03-16 03:50:30|||||||||1
1615866640000|2021-03-16 03:50:40|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|0
1615866650000|2021-03-16 03:50:50|4187|4175|4187.2|4175.2|4187.2|4175.2|4187|4175|1
1615866660000|2021-03-16 03:51:00|4186.8|4174.8|4187|4175|4187|4175|4186.8|4174.8|1
1615866680000|2021-03-16 03:51:20|4186.8|4174.8|4187.3|4175.3|4187.3|4175.3|4186.8|4174.8|1
1615866700000|2021-03-16 03:51:40|4187.7|4175.7|4187.4|4175.4|4187.7|4175.7|4187.4|4175.4|21
1615866710000|2021-03-16 03:51:50|4189.7|4173.7|4189.7|4173.7|4189.7|4173.7|4189.7|4173.7|1
1615866730000|2021-03-16 03:52:10|4189.5|4173.5|4188.4|4176.4|4189.5|4176.4|4188.4|4173.5|0
1615866760000|2021-03-16 03:52:40|4188|4176|4188.2|4176.2|4189.9|4176.2|4188|4173.9|0
1615866780000|2021-03-16 03:53:00|4188.9|4176.9|4190.4|4178.4|4191.9|4178.4|4188.9|4175.2|0
1615866800000|2021-03-16 03:53:20|4192.2|4176.2|4190.4|4178.4|4192.2|4178.4|4190.4|4176.2|0
1615866810000|2021-03-16 03:53:30|4192.2|4176.2|4192.2|4176.2|4192.2|4176.2|4192.2|4176.2|0
1615866820000|2021-03-16 03:53:40|4191.9|4175.9|4189.7|4177.7|4191.9|4177.7|4189.7|4175.9|0
1615866850000|2021-03-16 03:54:10|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|4189.9|4177.9|0
1615866860000|2021-03-16 03:54:20|4190|4178|4190.4|4178.4|4190.4|4178.4|4190|4178|0
1615866880000|2021-03-16 03:54:40|4192.5|4176.5|4191.9|4175.9|4192.5|4176.5|4191.9|4175.9|0
1615866900000|2021-03-16 03:55:00|4191.5|4175.5|4191.5|4175.5|4191.5|4175.5|4191.5|4175.5|0
1615866910000|2021-03-16 03:55:10|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|4189.7|4177.7|0
1615866920000|2021-03-16 03:55:20|4191.5|4175.5|4189.7|4177.7|4191.9|4177.7|4189.7|4175.5|0
1615866930000|2021-03-16 03:55:30|4190|4178|4191.5|4175.5|4191.9|4178|4189.7|4175.5|0
1615866940000|2021-03-16 03:55:40|4189.7|4177.7|4191|4179|4192.2|4179|4189.7|4176.2|0
1615866950000|2021-03-16 03:55:50|4193.2|4177.2|4193.5|4177.5|4193.5|4177.5|4193.2|4177.2|0
1615866970000|2021-03-16 03:56:10|4194.2|4178.2|4191.2|4179.2|4194.2|4179.3|4191|4177.2|0
1615866980000|2021-03-16 03:56:20|4191|4179|4188.2|4176.2|4191|4179|4188.2|4176.2|0
1615866990000|2021-03-16 03:56:30|4187.7|4175.7|4187.3|4175.3|4187.7|4175.7|4186.3|4174.3|0
1615867000000|2021-03-16 03:56:40|4187.4|4175.4|4187.8|4175.8|4188.6|4176.6|4187.4|4175.4|1
1615867020000|2021-03-16 03:57:00|4187.7|4175.7|4188.4|4176.4|4188.4|4176.4|4186.3|4174.3|0
1615867030000|2021-03-16 03:57:10|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|4188.8|4176.8|0
1615867040000|2021-03-16 03:57:20|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|4190.2|4178.2|1
1615867050000|2021-03-16 03:57:30|4191.2|4179.2|4192.1|4180.1|4192.1|4180.1|4191.2|4179.2|1
1615867060000|2021-03-16 03:57:40|4192.7|4180.7|4193.2|4181.2|4193.2|4181.2|4192.7|4180.7|8
1615867110000|2021-03-16 03:58:30|4192.8|4180.8|4192.7|4180.7|4192.8|4180.8|4192.7|4180.7|0
1615867150000|2021-03-16 03:59:10|4192.3|4180.3|4189.9|4177.9|4192.3|4180.3|4189.9|4177.9|0
1615867160000|2021-03-16 03:59:20|4189.8|4177.8|4187.4|4175.4|4189.8|4177.8|4187.4|4175.4|0
1615867170000|2021-03-16 03:59:30|4187.6|4175.6|4187|4175|4187.7|4175.7|4186.2|4174.2|3
1615867180000|2021-03-16 03:59:40|4186.3|4174.3|4186.3|4174.3|4186.3|4174.3|4186.3|4174.3|0
1615867200000|2021-03-16 04:00:00|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|5
1615867210000|2021-03-16 04:00:10|4186.3|4174.3|4186.4|4174.4|4186.4|4174.4|4186.3|4174.3|0
1615867230000|2021-03-16 04:00:30|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|4187.2|4175.2|0
1615867240000|2021-03-16 04:00:40|4187.3|4175.3|4186.8|4174.8|4187.3|4175.3|4186.8|4174.8|0
1615867280000|2021-03-16 04:01:20|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615867300000|2021-03-16 04:01:40|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|0
1615867330000|2021-03-16 04:02:10|4187.3|4175.3|4187.3|4175.3|4187.3|4175.3|4187.3|4175.3|0
1615867340000|2021-03-16 04:02:20|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|4187.4|4175.4|0
1615867370000|2021-03-16 04:02:50|4186.4|4174.4|4188|4176|4188|4176|4186.4|4174.4|0
1615867390000|2021-03-16 04:03:10|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|4188.4|4176.4|0
1615867410000|2021-03-16 04:03:30|4188|4176|4186.8|4174.8|4188|4176|4186.8|4174.8|0
1615867420000|2021-03-16 04:03:40|4186.4|4174.4|4187.5|4175.5|4187.5|4175.5|4186.4|4174.4|0
1615867430000|2021-03-16 04:03:50|4187.6|4175.6|4187.1|4175.1|4187.6|4175.6|4187.1|4175.1|5
1615867440000|2021-03-16 04:04:00|4186.8|4174.8|4186.4|4174.4|4186.8|4174.8|4186.4|4174.4|0
1615867450000|2021-03-16 04:04:10|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|4186.8|4174.8|0
1615867460000|2021-03-16 04:04:20|||||||||1
1615867490000|2021-03-16 04:04:50|||||||||4
1615867500000|2021-03-16 04:05:00|4186.9|4174.9|4187.5|4175.5|4188|4176|4186.9|4174.9|2
1615867520000|2021-03-16 04:05:20|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|4187.9|4175.9|0
1615867540000|2021-03-16 04:05:40|4188|4176|4188|4176|4188|4176|4188|4176|0
1615867550000|2021-03-16 04:05:50|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.5|4176.5|0
1615867560000|2021-03-16 04:06:00|4189|4177|4188.6|4176.6|4189|4177|4188.6|4176.6|0
1615867570000|2021-03-16 04:06:10|4188.8|4176.8|4189.1|4177.1|4189.1|4177.1|4188.8|4176.8|0
1615867580000|2021-03-16 04:06:20|4188.3|4176.3|4188.3|4176.3|4188.3|4176.3|4187.9|4175.9|1
1615867590000|2021-03-16 04:06:30|4187.9|4175.9|4187.8|4175.8|4187.9|4175.9|4187.8|4175.8|0
1615867600000|2021-03-16 04:06:40|4186.6|4174.6|4186.4|4174.4|4186.9|4174.9|4186.4|4174.4|1
1615867610000|2021-03-16 04:06:50|4186.6|4174.6|4186.9|4174.9|4186.9|4174.9|4186.6|4174.6|0
1615867630000|2021-03-16 04:07:10|4187.3|4175.3|4187.3|4175.3|4187.3|4175.3|4187.3|4175.3|0
1615867680000|2021-03-16 04:08:00|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|4186.9|4174.9|0
1615867700000|2021-03-16 04:08:20|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|0
1615867720000|2021-03-16 04:08:40|4186.9|4174.9|4185.8|4173.8|4187.3|4175.3|4185.8|4173.8|3
1615867740000|2021-03-16 04:09:00|4186.1|4174.1|4185.8|4173.8|4186.1|4174.1|4185.8|4173.8|0
1615867750000|2021-03-16 04:09:10|4185.6|4173.6|4185.6|4173.6|4185.8|4173.8|4185.6|4173.6|1
1615867760000|2021-03-16 04:09:20|4185.4|4173.4|4184.6|4172.6|4185.4|4173.4|4184.6|4172.6|6
1615867770000|2021-03-16 04:09:30|4185.1|4173.1|4183.9|4171.9|4185.1|4173.1|4183.8|4171.8|1
1615867780000|2021-03-16 04:09:40|4184.1|4172.1|4183.9|4171.9|4184.1|4172.1|4183.9|4171.9|0
1615867790000|2021-03-16 04:09:50|4183.6|4171.6|4182.6|4170.6|4183.6|4171.6|4181.9|4169.9|3
1615867800000|2021-03-16 04:10:00|4182.5|4170.5|4182.3|4170.3|4182.5|4170.5|4181.8|4169.8|0
1615867810000|2021-03-16 04:10:10|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|0
1615867820000|2021-03-16 04:10:20|4181.8|4169.8|4181.5|4169.5|4181.8|4169.8|4181.5|4169.5|0
1615867840000|2021-03-16 04:10:40|4182.5|4170.5|4184.6|4172.6|4184.6|4172.6|4182.5|4170.5|5
1615867850000|2021-03-16 04:10:50|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|1
1615867860000|2021-03-16 04:11:00|4184.5|4172.5|4184|4172|4184.5|4172.5|4184|4172|0
1615867870000|2021-03-16 04:11:10|4184.2|4172.2|4183.4|4171.4|4184.2|4172.2|4183.4|4171.4|0
1615867880000|2021-03-16 04:11:20|4183.6|4171.6|4184.4|4172.4|4184.4|4172.4|4183.6|4171.6|1
1615867920000|2021-03-16 04:12:00|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615867930000|2021-03-16 04:12:10|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1615867950000|2021-03-16 04:12:30|4185.1|4173.1|4185.8|4173.8|4185.8|4173.8|4185.1|4173.1|0
1615867980000|2021-03-16 04:13:00|4186.5|4174.5|4185.5|4173.5|4186.5|4174.5|4185.5|4173.5|0
1615868010000|2021-03-16 04:13:30|4185.4|4173.4|4185|4173|4185.4|4173.4|4184.7|4172.7|1
1615868030000|2021-03-16 04:13:50|4185.2|4173.2|4185.3|4173.3|4185.3|4173.3|4185.2|4173.2|0
1615868040000|2021-03-16 04:14:00|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1615868050000|2021-03-16 04:14:10|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|4184.8|4172.8|0
1615868070000|2021-03-16 04:14:30|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1615868080000|2021-03-16 04:14:40|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|4184.3|4172.3|0
1615868090000|2021-03-16 04:14:50|4184.2|4172.2|4184.5|4172.5|4184.5|4172.5|4184.2|4172.2|0
1615868100000|2021-03-16 04:15:00|4183.8|4171.8|4183.9|4171.9|4183.9|4171.9|4183.8|4171.8|8
1615868120000|2021-03-16 04:15:20|4183.8|4171.8|4183.8|4171.8|4183.9|4171.9|4183.8|4171.8|0
1615868220000|2021-03-16 04:17:00|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|4183.9|4171.9|0
1615868260000|2021-03-16 04:17:40|4184.3|4172.3|4184.1|4172.1|4184.3|4172.3|4184.1|4172.1|0
1615868280000|2021-03-16 04:18:00|4183.3|4171.3|4182|4170|4183.3|4171.3|4182|4170|0
1615868320000|2021-03-16 04:18:40|4181.7|4169.7|4180.8|4168.8|4181.7|4169.7|4180.8|4168.8|0
1615868330000|2021-03-16 04:18:50|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|4181.3|4169.3|0
1615868340000|2021-03-16 04:19:00|4181.2|4169.2|4180.8|4168.8|4181.2|4169.2|4180.8|4168.8|0
1615868350000|2021-03-16 04:19:10|4179.4|4167.4|4179.5|4167.5|4179.5|4167.5|4179.4|4167.4|3
1615868370000|2021-03-16 04:19:30|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|0
1615868400000|2021-03-16 04:20:00|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|2
1615868440000|2021-03-16 04:20:40|4179.6|4167.6|4180|4168|4180|4168|4179.6|4167.6|0
1615868450000|2021-03-16 04:20:50|4179.8|4167.8|4180|4168|4180|4168|4179.8|4167.8|0
1615868460000|2021-03-16 04:21:00|4180.3|4168.3|4181.5|4169.5|4181.7|4169.7|4180.3|4168.3|0
1615868470000|2021-03-16 04:21:10|4181.2|4169.2|4181.2|4169.2|4181.7|4169.7|4181.2|4169.2|0
1615868480000|2021-03-16 04:21:20|4180.9|4168.9|4179.7|4167.7|4180.9|4168.9|4179.7|4167.7|0
1615868500000|2021-03-16 04:21:40|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|0
1615868510000|2021-03-16 04:21:50|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1615868520000|2021-03-16 04:22:00|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1615868550000|2021-03-16 04:22:30|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|0
1615868610000|2021-03-16 04:23:30|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1615868650000|2021-03-16 04:24:10|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|4178.3|4166.3|0
1615868670000|2021-03-16 04:24:30|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|4177.9|4165.9|0
1615868690000|2021-03-16 04:24:50|4177.2|4165.2|4176.4|4164.4|4177.2|4165.2|4176.4|4164.4|0
1615868730000|2021-03-16 04:25:30|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|0
1615868780000|2021-03-16 04:26:20|||||||||3
1615868850000|2021-03-16 04:27:30|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1615868890000|2021-03-16 04:28:10|||||||||2
1615868900000|2021-03-16 04:28:20|4177.1|4165.1|4177.4|4165.4|4177.4|4165.4|4177.1|4165.1|4
1615868980000|2021-03-16 04:29:40|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1615868990000|2021-03-16 04:29:50|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|4178.8|4166.8|3
1615876200000|2021-03-16 06:30:00|4194|4174|4193.2|4177.2|4194.4|4177.2|4192.2|4173.9|0
1615876210000|2021-03-16 06:30:10|4193.5|4177.5|4198.5|4178.5|4198.7|4182.2|4193.5|4177.5|0
1615876220000|2021-03-16 06:30:20|4198.3|4178.3|4195|4183|4198.5|4183|4194.2|4178.2|0
1615876230000|2021-03-16 06:30:30|4195.2|4183.2|4195.2|4183.2|4195.2|4183.2|4195|4183|0
1615876240000|2021-03-16 06:30:40|4195|4183|4195.2|4183.2|4195.2|4183.2|4195|4183|0
1615876250000|2021-03-16 06:30:50|4195.9|4175.9|4192.8|4176.8|4195.9|4181.3|4192.8|4175.9|1
1615876260000|2021-03-16 06:31:00|4193.3|4177.3|4191.6|4179.6|4193.3|4179.6|4191.6|4176.8|0
1615876270000|2021-03-16 06:31:10|4192.2|4180.2|4191.7|4179.7|4192.2|4180.2|4191.7|4179.7|0
1615876280000|2021-03-16 06:31:20|4191.8|4179.8|4195.8|4179.8|4197.4|4181.2|4191.6|4177.4|0
1615876290000|2021-03-16 06:31:30|4195.3|4179.3|4194.6|4178.6|4195.9|4182.2|4193.5|4178.6|0
1615876300000|2021-03-16 06:31:40|4194.5|4178.5|4194.5|4182.5|4194.5|4182.5|4194.3|4178.5|0
1615876310000|2021-03-16 06:31:50|4194.2|4182.2|4194.5|4182.5|4194.5|4182.5|4194.2|4182.2|0
1615876320000|2021-03-16 06:32:00|4194.3|4182.3|4194.1|4182.1|4194.5|4182.5|4193.5|4181.5|0
1615876330000|2021-03-16 06:32:10|4194.2|4182.2|4194.1|4182.1|4194.3|4182.3|4194.1|4182.1|1
1615876340000|2021-03-16 06:32:20|4194.2|4182.2|4197.3|4181.3|4197.6|4183|4193.9|4181.3|2
1615876350000|2021-03-16 06:32:30|4197.2|4181.2|4197.3|4181.3|4197.3|4181.3|4197.2|4181.2|0
1615876360000|2021-03-16 06:32:40|4197.2|4181.2|4197.2|4181.2|4197.2|4181.2|4197.2|4181.2|0
1615876370000|2021-03-16 06:32:50|4197.3|4181.3|4198.3|4182.3|4198.7|4182.7|4192.5|4179.7|0
1615876380000|2021-03-16 06:33:00|4196.5|4184.5|4196.5|4184.5|4196.5|4184.5|4196.5|4184.5|0
1615876390000|2021-03-16 06:33:10|4198.6|4182.6|4198.6|4182.6|4198.6|4182.6|4198.6|4182.6|0
1615876430000|2021-03-16 06:33:50|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|0
1615876440000|2021-03-16 06:34:00|4197.6|4185.6|4197.6|4185.6|4197.6|4185.6|4197.6|4185.6|0
1615876450000|2021-03-16 06:34:10|4197.1|4185.1|4195.7|4179.7|4198.9|4185.1|4195.6|4178.9|0
1615876460000|2021-03-16 06:34:20|4195.4|4179.4|4196.1|4180.1|4197.9|4180.2|4195.4|4177.9|0
1615876470000|2021-03-16 06:34:30|4195.4|4179.4|4195.6|4179.6|4195.6|4181.7|4193.7|4179.1|0
1615876480000|2021-03-16 06:34:40|4195.2|4179.2|4195.1|4179.1|4195.2|4179.2|4194.6|4178.6|0
1615876490000|2021-03-16 06:34:50|4194.8|4178.8|4194.2|4174.2|4195.1|4179.1|4194.2|4174.2|0
1615876500000|2021-03-16 06:35:00|4191.9|4175.9|4194.8|4174.8|4194.8|4175.9|4191.9|4174.6|1
1615876510000|2021-03-16 06:35:10|4195.3|4175.3|4191.9|4171.9|4195.3|4175.3|4191.9|4171.9|0
1615876520000|2021-03-16 06:35:20|4192.2|4172.2|4191.8|4171.8|4192.9|4172.9|4190.6|4170.6|0
1615876530000|2021-03-16 06:35:30|4192.2|4172.2|4192.7|4172.7|4192.8|4172.8|4191.9|4171.9|0
1615876540000|2021-03-16 06:35:40|4192.6|4172.6|4191.7|4171.7|4192.7|4172.7|4191.7|4171.7|0
1615876550000|2021-03-16 06:35:50|4190.1|4170.1|4190.8|4170.8|4190.8|4170.8|4190.1|4170.1|0
1615876560000|2021-03-16 06:36:00|4191.1|4171.1|4190.5|4170.5|4191.1|4171.1|4190.5|4170.5|0
1615876570000|2021-03-16 06:36:10|4190.9|4170.9|4190.9|4170.9|4190.9|4170.9|4190.9|4170.9|0
1615876590000|2021-03-16 06:36:30|4190.5|4170.5|4190.1|4170.1|4190.5|4170.5|4189.6|4169.6|0
1615876600000|2021-03-16 06:36:40|4188.8|4168.8|4186.8|4166.8|4188.8|4168.8|4186.8|4166.8|0
1615876610000|2021-03-16 06:36:50|4187.4|4167.4|4176.3|4164.3|4187.4|4167.4|4176.3|4164.3|0
1615876620000|2021-03-16 06:37:00|4182|4162|4184.1|4164.1|4184.1|4164.1|4179.6|4162|0
1615876630000|2021-03-16 06:37:10|4182.5|4162.5|4181.8|4161.8|4182.5|4162.5|4181.8|4161.8|0
1615876640000|2021-03-16 06:37:20|4170.1|4158.1|4179.9|4159.9|4181.8|4161.8|4169.6|4155.8|6
1615876650000|2021-03-16 06:37:30|4180.2|4160.2|4179.6|4159.6|4180.2|4160.2|4170.7|4157.3|2
1615876660000|2021-03-16 06:37:40|4179.1|4159.1|4176.3|4156.3|4179.3|4159.3|4175.8|4155.8|0
1615876670000|2021-03-16 06:37:50|4176.2|4156.2|4174.5|4154.5|4176.2|4156.2|4174.5|4154.5|10
1615876680000|2021-03-16 06:38:00|4174.9|4154.9|4167.4|4155.4|4174.9|4157.2|4165.9|4152.4|2
1615876690000|2021-03-16 06:38:10|4174.9|4154.9|4167.9|4155.9|4174.9|4156.9|4167.9|4154|0
1615876700000|2021-03-16 06:38:20|4166.4|4154.4|4166.1|4154.1|4166.4|4154.4|4166.1|4154.1|2
1615876710000|2021-03-16 06:38:30|4166.5|4154.5|4165.6|4153.6|4166.5|4154.5|4165.4|4153.4|1
1615876720000|2021-03-16 06:38:40|4164.5|4152.5|4164.6|4152.6|4166.3|4154.3|4164.5|4152.5|0
1615876730000|2021-03-16 06:38:50|4164.8|4152.8|4163.2|4151.2|4164.8|4152.8|4163.2|4151.2|1
1615876740000|2021-03-16 06:39:00|4164.5|4152.5|4164.3|4152.3|4164.5|4152.5|4164.2|4152.2|2
1615876750000|2021-03-16 06:39:10|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4164.1|4152.1|0
1615876760000|2021-03-16 06:39:20|4164.8|4152.8|4164.2|4152.2|4164.8|4152.8|4164.1|4152.1|2
1615876770000|2021-03-16 06:39:30|4164.6|4152.6|4165|4153|4165|4153|4164.2|4152.2|0
1615876780000|2021-03-16 06:39:40|4164.6|4152.6|4165.1|4153.1|4165.3|4153.3|4164.2|4152.2|0
1615876790000|2021-03-16 06:39:50|4165.7|4153.7|4164.6|4152.6|4165.7|4153.7|4162.5|4150.5|0
1615876800000|2021-03-16 06:40:00|4165|4153|4165|4153|4165.4|4153.4|4164.7|4152.7|0
1615876810000|2021-03-16 06:40:10|4165.2|4153.2|4164|4152|4165.2|4153.2|4164|4152|8
1615876820000|2021-03-16 06:40:20|4164.6|4152.6|4165|4153|4165|4153|4164.6|4152.6|0
1615876830000|2021-03-16 06:40:30|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|0
1615876840000|2021-03-16 06:40:40|4165.7|4153.7|4164.2|4152.2|4165.7|4153.7|4164.2|4152.2|0
1615876860000|2021-03-16 06:41:00|4165.7|4153.7|4166.1|4154.1|4166.1|4154.1|4165.7|4153.7|0
1615876870000|2021-03-16 06:41:10|4167.6|4151.6|4167.5|4151.5|4167.9|4151.9|4167.5|4151.5|0
1615876890000|2021-03-16 06:41:30|4167.1|4151.1|4167.1|4151.1|4167.1|4151.1|4167.1|4151.1|0
1615876910000|2021-03-16 06:41:50|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|0
1615876930000|2021-03-16 06:42:10|4163.9|4151.9|4163.4|4151.4|4163.9|4151.9|4163.4|4151.4|0
1615876940000|2021-03-16 06:42:20|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4161.6|4149.6|0
1615876980000|2021-03-16 06:43:00|4162.4|4150.4|4162.8|4142.8|4164.5|4150.4|4161.1|4142.8|0
1615876990000|2021-03-16 06:43:10|4161.4|4145.4|4156.1|4140.1|4163.9|4145.4|4156.1|4138.9|0
1615877000000|2021-03-16 06:43:20|4156.2|4140.2|4156.5|4136.5|4157.1|4140.2|4153.6|4135.9|0
1615877010000|2021-03-16 06:43:30|4156.3|4136.3|4155.6|4135.6|4156.6|4136.6|4155.6|4135.6|0
1615877020000|2021-03-16 06:43:40|4154.1|4138.1|4158.6|4138.6|4158.6|4139.1|4153.9|4136.2|0
1615877030000|2021-03-16 06:43:50|4158.5|4138.5|4154.9|4134.9|4158.5|4140.1|4154.8|4134.9|0
1615877040000|2021-03-16 06:44:00|4154.8|4134.8|4149.5|4137.5|4154.8|4137.8|4149.2|4132.1|0
1615877050000|2021-03-16 06:44:10|4149.4|4137.4|4155.8|4135.8|4156|4138.3|4149.4|4135.8|0
1615877060000|2021-03-16 06:44:20|4156.3|4136.3|4157.4|4137.4|4157.4|4137.4|4156.2|4136.2|0
1615877070000|2021-03-16 06:44:30|4156.9|4136.9|4157.3|4137.3|4157.4|4137.4|4156.9|4136.9|0
1615877080000|2021-03-16 06:44:40|4156.9|4136.9|4155.1|4135.1|4157.8|4140.4|4152.4|4135.1|0
1615877090000|2021-03-16 06:44:50|4148.9|4136.9|4156.2|4136.2|4156.2|4136.9|4148.9|4134.4|0
1615877100000|2021-03-16 06:45:00|4153.6|4137.6|4156.2|4136.2|4156.3|4137.6|4153.6|4136.2|0
1615877110000|2021-03-16 06:45:10|4155.1|4135.1|4148.8|4136.8|4155.1|4138.1|4148.8|4135.1|0
1615877120000|2021-03-16 06:45:20|4154.2|4134.2|4153.3|4133.3|4154.2|4135.9|4147.9|4133.3|0
1615877130000|2021-03-16 06:45:30|4154|4134|4153.3|4133.3|4154|4135.9|4147.9|4133.3|0
1615877140000|2021-03-16 06:45:40|4147.9|4135.9|4154.2|4134.2|4154.2|4135.9|4147.9|4133.3|0
1615877150000|2021-03-16 06:45:50|4152.4|4132.4|4152|4132|4152.4|4133.7|4145.5|4131.5|1
1615877160000|2021-03-16 06:46:00|4146.5|4134.5|4143.7|4131.7|4146.5|4134.5|4142.7|4130.7|9
1615877170000|2021-03-16 06:46:10|4144.2|4132.2|4145.6|4133.6|4150.6|4133.7|4144.2|4130.1|2
1615877180000|2021-03-16 06:46:20|4145.1|4133.1|4145.4|4125.4|4147|4133.7|4143.2|4125.4|12
1615877190000|2021-03-16 06:46:30|4145.8|4125.8|4139.9|4127.9|4145.8|4127.9|4138.4|4125.8|0
1615877200000|2021-03-16 06:46:40|4139.7|4127.7|4138.8|4126.8|4140.7|4128.7|4138.4|4126.4|0
1615877210000|2021-03-16 06:46:50|4138.9|4126.9|4138.4|4126.4|4138.9|4126.9|4137.9|4125.9|0
1615877220000|2021-03-16 06:47:00|4137.9|4125.9|4136.1|4124.1|4137.9|4125.9|4135.9|4123.9|3
1615877230000|2021-03-16 06:47:10|4135.9|4123.9|4133|4113|4135.9|4123.9|4132.6|4112.6|18
1615877240000|2021-03-16 06:47:20|4132.7|4112.7|4122.6|4110.6|4132.7|4114.2|4122.6|4110.6|5
1615877250000|2021-03-16 06:47:30|4121.2|4109.2|4122.2|4110.2|4122.2|4110.2|4119.7|4107.7|1
1615877260000|2021-03-16 06:47:40|4120.4|4108.4|4120.8|4108.8|4120.8|4108.8|4120.1|4108.1|1
1615877270000|2021-03-16 06:47:50|4121.2|4109.2|4119.3|4107.3|4121.2|4109.2|4119.3|4107.3|3
1615877280000|2021-03-16 06:48:00|4121.1|4109.1|4120.8|4108.8|4121.1|4109.1|4120.8|4108.8|4
1615877290000|2021-03-16 06:48:10|4120.4|4108.4|4122|4110|4122.3|4110.3|4119.4|4107.4|12
1615877300000|2021-03-16 06:48:20|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4121.1|4109.1|1
1615877310000|2021-03-16 06:48:30|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|0
1615877320000|2021-03-16 06:48:40|4125.7|4113.7|4125.6|4113.6|4126.1|4114.1|4125.2|4113.2|0
1615877330000|2021-03-16 06:48:50|4125|4113|4125.4|4113.4|4125.4|4113.4|4125|4113|1
1615877340000|2021-03-16 06:49:00|4123.2|4111.2|4124.3|4112.3|4124.3|4112.3|4123.2|4111.2|0
1615877350000|2021-03-16 06:49:10|4123.6|4111.6|4124.7|4112.7|4124.7|4112.7|4122.9|4110.9|3
1615877360000|2021-03-16 06:49:20|4124.4|4112.4|4121.9|4109.9|4124.4|4112.4|4120.3|4108.3|2
1615877370000|2021-03-16 06:49:30|4121.7|4109.7|4119.2|4107.2|4121.7|4109.7|4119.2|4107.2|0
1615877380000|2021-03-16 06:49:40|4118.5|4106.5|4119.2|4107.2|4119.2|4107.2|4118.1|4106.1|0
1615877390000|2021-03-16 06:49:50|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|0
1615877400000|2021-03-16 06:50:00|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1615877420000|2021-03-16 06:50:20|4119|4107|4118.6|4106.6|4119|4107|4118.5|4106.5|0
1615877430000|2021-03-16 06:50:30|4120.1|4108.1|4118.6|4106.6|4120.1|4108.1|4118.6|4106.6|0
1615877440000|2021-03-16 06:50:40|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1615877460000|2021-03-16 06:51:00|4116.1|4104.1|4115.7|4103.7|4116.1|4104.1|4115.6|4103.6|0
1615877470000|2021-03-16 06:51:10|4116.1|4104.1|4113|4101|4116.1|4104.1|4113|4101|0
1615877480000|2021-03-16 06:51:20|4111.6|4099.6|4103.5|4091.5|4112|4100|4103.5|4091.5|4
1615877490000|2021-03-16 06:51:30|4104.2|4092.2|4101.3|4089.3|4104.2|4092.2|4101.3|4089.3|0
1615877500000|2021-03-16 06:51:40|||||||||2
1615877510000|2021-03-16 06:51:50|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1615877520000|2021-03-16 06:52:00|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|0
1615877530000|2021-03-16 06:52:10|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|0
1615877540000|2021-03-16 06:52:20|4101.7|4089.7|4101.7|4089.7|4101.7|4089.7|4101.7|4089.7|2
1615877550000|2021-03-16 06:52:30|4101.9|4089.9|4102.6|4090.6|4102.6|4090.6|4101.9|4089.9|0
1615877560000|2021-03-16 06:52:40|4101.3|4089.3|4101.7|4089.7|4101.7|4089.7|4101.3|4089.3|4
1615877570000|2021-03-16 06:52:50|4102|4090|4101.2|4089.2|4102|4090|4101.2|4089.2|5
1615877580000|2021-03-16 06:53:00|4101.1|4089.1|4102.6|4090.6|4102.6|4090.6|4101.1|4089.1|2
1615877590000|2021-03-16 06:53:10|4102.5|4090.5|4101.4|4089.4|4102.5|4090.5|4101.4|4089.4|0
1615877600000|2021-03-16 06:53:20|4107.7|4087.7|4109.9|4089.9|4112.4|4092.4|4107.7|4087.7|1
1615877610000|2021-03-16 06:53:30|4109.6|4089.6|4113.1|4093.1|4113.1|4093.1|4107.4|4087.4|0
1615877620000|2021-03-16 06:53:40|4113|4093|4108.4|4088.4|4113.3|4093.3|4108.2|4088.2|0
1615877630000|2021-03-16 06:53:50|4107.7|4087.7|4107.7|4087.7|4107.9|4087.9|4107.2|4087.2|0
1615877640000|2021-03-16 06:54:00|4107.2|4087.2|4107.7|4087.7|4108.1|4088.1|4107.2|4087.2|0
1615877650000|2021-03-16 06:54:10|4107.6|4087.6|4107.6|4087.6|4107.6|4087.6|4107.6|4087.6|0
1615877660000|2021-03-16 06:54:20|4107.2|4087.2|4107.2|4087.2|4107.2|4087.2|4107.2|4087.2|0
1615877670000|2021-03-16 06:54:30|4107|4087|4105.4|4085.4|4107|4087|4105.4|4085.4|0
1615877680000|2021-03-16 06:54:40|4102.5|4086.5|4102.5|4086.5|4104.7|4086.7|4102.5|4084.7|0
1615877690000|2021-03-16 06:54:50|4104.7|4084.7|4102|4086|4104.7|4086|4102|4084.7|0
1615877700000|2021-03-16 06:55:00|4102.2|4086.2|4104.3|4088.3|4104.3|4088.3|4102.2|4086.2|0
1615877710000|2021-03-16 06:55:10|4104.7|4088.7|4106.4|4090.4|4106.4|4090.4|4104.7|4088.7|0
1615877720000|2021-03-16 06:55:20|4104.7|4088.7|4104.7|4088.7|4105|4089|4104.3|4088.3|0
1615877730000|2021-03-16 06:55:30|4104.3|4088.3|4104.7|4088.7|4104.7|4088.7|4104.3|4088.3|0
1615877740000|2021-03-16 06:55:40|4105|4089|4105|4089|4105|4089|4105|4089|0
1615877750000|2021-03-16 06:55:50|4105.4|4089.4|4104.7|4088.7|4106.4|4090.4|4104.7|4088.7|0
1615877760000|2021-03-16 06:56:00|4105|4089|4104|4092|4105|4092|4104|4089|0
1615877770000|2021-03-16 06:56:10|4103.6|4091.6|4103.6|4091.6|4103.6|4091.6|4103.6|4091.6|0
1615877790000|2021-03-16 06:56:30|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|0
1615877800000|2021-03-16 06:56:40|4104.4|4092.4|4104.4|4092.4|4104.4|4092.4|4104.4|4092.4|0
1615877820000|2021-03-16 06:57:00|4104|4092|4104|4092|4104|4092|4104|4092|0
1615877830000|2021-03-16 06:57:10|4105.1|4093.1|4105.1|4093.1|4105.1|4093.1|4105.1|4093.1|0
1615877840000|2021-03-16 06:57:20|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|2
1615877850000|2021-03-16 06:57:30|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|0
1615877860000|2021-03-16 06:57:40|4106.1|4094.1|4106.2|4094.2|4106.2|4094.2|4105.8|4093.8|1
1615877870000|2021-03-16 06:57:50|4106.1|4094.1|4105.2|4093.2|4106.1|4094.1|4105.2|4093.2|0
1615877880000|2021-03-16 06:58:00|4105.8|4093.8|4106.6|4094.6|4106.6|4094.6|4104.7|4092.7|0
1615877890000|2021-03-16 06:58:10|4105.6|4093.6|4105.6|4093.6|4105.8|4093.8|4105.6|4093.6|0
1615877900000|2021-03-16 06:58:20|4105.8|4093.8|4104.1|4092.1|4105.8|4093.8|4103.3|4091.3|2
1615877910000|2021-03-16 06:58:30|4104|4092|4101.5|4089.5|4104|4092|4101.4|4089.4|1
1615877920000|2021-03-16 06:58:40|4100.5|4088.5|4103|4083|4103.2|4088.5|4098.3|4082.8|4
1615877930000|2021-03-16 06:58:50|4097.3|4085.3|4098.6|4082.6|4099.5|4085.3|4097.3|4082.6|0
1615877940000|2021-03-16 06:59:00|4099|4083|4099|4083|4099|4083.5|4095|4081.5|0
1615877950000|2021-03-16 06:59:10|4099.5|4083.5|4093.4|4081.4|4099.5|4083.8|4093.4|4081|0
1615877960000|2021-03-16 06:59:20|4093|4081|4093.2|4081.2|4093.2|4081.2|4092.9|4080.9|0
1615877970000|2021-03-16 06:59:30|4093|4081|4089.7|4077.7|4093.2|4081.2|4089.7|4076.7|2
1615877980000|2021-03-16 06:59:40|4097.1|4077.1|4094.4|4078.4|4097.1|4080.4|4090.8|4075.6|0
1615877990000|2021-03-16 06:59:50|4095.9|4079.9|4100|4080|4100|4080.4|4095.9|4079.4|0
1615878000000|2021-03-16 07:00:00|4099.9|4079.9|4104.6|4084.6|4104.6|4084.6|4096|4078.5|0
1615878010000|2021-03-16 07:00:10|4103.4|4083.4|4102.2|4082.2|4103.4|4083.4|4100|4080|0
1615878020000|2021-03-16 07:00:20|4103.4|4083.4|4105.6|4085.6|4105.6|4085.6|4101.7|4081.7|0
1615878030000|2021-03-16 07:00:30|4105|4089|4106.4|4086.4|4107|4089|4105|4085.2|0
1615878040000|2021-03-16 07:00:40|4105.7|4085.7|4105.6|4085.6|4105.7|4088|4104|4085.6|0
1615878050000|2021-03-16 07:00:50|4103.2|4087.2|4104.7|4088.7|4105.7|4089.2|4103.2|4085.6|0
1615878060000|2021-03-16 07:01:00|4105.1|4089.1|4106.9|4086.9|4106.9|4089.6|4104.9|4086.9|0
1615878070000|2021-03-16 07:01:10|4104.7|4088.7|4106.3|4090.3|4106.6|4090.4|4104.7|4086.6|0
1615878090000|2021-03-16 07:01:30|4106.1|4090.1|4105.8|4089.8|4108|4090.1|4105.4|4087.1|0
1615878100000|2021-03-16 07:01:40|4107.5|4087.5|4108|4088|4108.4|4090.5|4106.1|4087.1|0
1615878110000|2021-03-16 07:01:50|4106.5|4090.5|4105.6|4089.6|4108|4090.5|4105.6|4087.1|0
1615878120000|2021-03-16 07:02:00|4106.3|4090.3|4107.3|4087.3|4107.3|4090.4|4106.3|4086.8|0
1615878130000|2021-03-16 07:02:10|4106.9|4086.9|4106.9|4086.9|4106.9|4086.9|4106.9|4086.9|0
1615878140000|2021-03-16 07:02:20|4106.6|4090.6|4105.8|4093.8|4106.6|4093.8|4105.8|4090.6|0
1615878150000|2021-03-16 07:02:30|4105.4|4093.4|4106.2|4090.2|4107.3|4093.4|4105.4|4089.9|0
1615878160000|2021-03-16 07:02:40|4106.5|4090.5|4106.5|4094.5|4107.1|4095.1|4105.5|4090.5|0
1615878170000|2021-03-16 07:02:50|4107.3|4091.3|4108.2|4096.2|4108.2|4096.2|4107.1|4091.1|0
1615878180000|2021-03-16 07:03:00|4108.7|4096.7|4107.2|4095.2|4108.7|4096.7|4107.2|4095.2|0
1615878190000|2021-03-16 07:03:10|4107.7|4095.7|4108.2|4096.2|4108.2|4096.2|4107.7|4095.7|0
1615878200000|2021-03-16 07:03:20|4107.7|4095.7|4105.8|4093.8|4107.7|4095.7|4105.4|4091.6|0
1615878210000|2021-03-16 07:03:30|4113.2|4093.2|4112.2|4092.2|4113.4|4093.4|4112.2|4092.2|4
1615878220000|2021-03-16 07:03:40|4110.9|4094.9|4112.2|4092.2|4112.5|4095.2|4110.9|4091.9|0
1615878230000|2021-03-16 07:03:50|4110.9|4094.9|4113|4097|4113|4099.5|4110.9|4094.9|0
1615878240000|2021-03-16 07:04:00|4111.9|4099.9|4111.4|4099.4|4113.9|4099.9|4111.4|4096.7|1
1615878250000|2021-03-16 07:04:10|4111.7|4099.7|4111.7|4099.7|4111.7|4099.7|4111.7|4099.7|0
1615878270000|2021-03-16 07:04:30|4110.3|4098.3|4110.3|4098.3|4110.3|4098.3|4110.3|4098.3|0
1615878290000|2021-03-16 07:04:50|4110|4098|4109.6|4097.6|4110|4098|4109.6|4097.6|10
1615878310000|2021-03-16 07:05:10|4110.7|4098.7|4110.9|4098.9|4111|4099|4110.7|4098.7|0
1615878320000|2021-03-16 07:05:20|4110.5|4098.5|4111.9|4099.9|4111.9|4099.9|4109.9|4097.9|12
1615878330000|2021-03-16 07:05:30|4111.2|4099.2|4111.9|4099.9|4111.9|4099.9|4111.2|4099.2|0
1615878340000|2021-03-16 07:05:40|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|0
1615878350000|2021-03-16 07:05:50|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|0
1615878360000|2021-03-16 07:06:00|4111.2|4099.2|4111.5|4099.5|4111.5|4099.5|4111.2|4099.2|1
1615878380000|2021-03-16 07:06:20|4111.7|4099.7|4112.7|4100.7|4112.7|4100.7|4111.7|4099.7|0
1615878390000|2021-03-16 07:06:30|4113.1|4101.1|4113.1|4101.1|4113.6|4101.6|4113.1|4101.1|0
1615878400000|2021-03-16 07:06:40|4113.4|4101.4|4114.5|4102.5|4114.5|4102.5|4113.4|4101.4|0
1615878410000|2021-03-16 07:06:50|4115.3|4103.3|4116.5|4104.5|4117|4105|4115.2|4103.2|0
1615878420000|2021-03-16 07:07:00|4117|4105|4117.3|4105.3|4117.3|4105.3|4117|4105|1
1615878430000|2021-03-16 07:07:10|4116.9|4104.9|4116.4|4104.4|4117.8|4105.8|4116.4|4104.4|0
1615878440000|2021-03-16 07:07:20|4115.5|4103.5|4114.7|4102.7|4115.5|4103.5|4114.7|4102.7|0
1615878460000|2021-03-16 07:07:40|4114.8|4102.8|4114.7|4102.7|4114.8|4102.8|4114.7|4102.7|0
1615878470000|2021-03-16 07:07:50|4115.8|4103.8|4115.5|4103.5|4115.8|4103.8|4115.5|4103.5|0
1615878480000|2021-03-16 07:08:00|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|1
1615878490000|2021-03-16 07:08:10|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|0
1615878500000|2021-03-16 07:08:20|4116.2|4104.2|4115.8|4103.8|4116.2|4104.2|4115.8|4103.8|0
1615878510000|2021-03-16 07:08:30|4115.5|4103.5|4114|4102|4115.5|4103.5|4114|4102|0
1615878550000|2021-03-16 07:09:10|4114.4|4102.4|4114.4|4102.4|4114.4|4102.4|4114.4|4102.4|0
1615878560000|2021-03-16 07:09:20|4114|4102|4115.1|4103.1|4115.1|4103.1|4114|4102|0
1615878570000|2021-03-16 07:09:30|4114.8|4102.8|4115.5|4103.5|4116|4104|4114.8|4102.8|0
1615878580000|2021-03-16 07:09:40|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|0
1615878590000|2021-03-16 07:09:50|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|0
1615878600000|2021-03-16 07:10:00|4114.7|4102.7|4114.7|4102.7|4114.7|4102.7|4114.7|4102.7|0
1615878620000|2021-03-16 07:10:20|4114.4|4102.4|4114|4102|4114.4|4102.4|4114|4102|0
1615878630000|2021-03-16 07:10:30|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|0
1615878640000|2021-03-16 07:10:40|4106.8|4094.8|4107.2|4095.2|4107.5|4095.5|4105.7|4093.7|0
1615878650000|2021-03-16 07:10:50|4107.5|4095.5|4107.9|4095.9|4108.3|4096.3|4107.4|4095.4|0
1615878660000|2021-03-16 07:11:00|4108.6|4096.6|4108.6|4096.6|4108.6|4096.6|4108.6|4096.6|0
1615878670000|2021-03-16 07:11:10|4109|4097|4109|4097|4109|4097|4109|4097|0
1615878690000|2021-03-16 07:11:30|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|4109.7|4097.7|0
1615878700000|2021-03-16 07:11:40|4109.3|4097.3|4109.3|4097.3|4109.3|4097.3|4109.3|4097.3|0
1615878720000|2021-03-16 07:12:00|4110.8|4098.8|4111.9|4099.9|4112|4100|4110.8|4098.8|0
1615878730000|2021-03-16 07:12:10|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|0
1615878760000|2021-03-16 07:12:40|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|0
1615878770000|2021-03-16 07:12:50|4110.8|4098.8|4110.8|4098.8|4110.8|4098.8|4110.8|4098.8|0
1615878790000|2021-03-16 07:13:10|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|0
1615878810000|2021-03-16 07:13:30|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|0
1615878820000|2021-03-16 07:13:40|4111.9|4099.9|4113.1|4101.1|4113.1|4101.1|4111.9|4099.9|0
1615878840000|2021-03-16 07:14:00|4113.5|4101.5|4117.2|4105.2|4117.2|4105.2|4113.5|4101.5|2
1615878860000|2021-03-16 07:14:20|4117.6|4105.6|4117.2|4105.2|4117.6|4105.6|4117.2|4105.2|1
1615878870000|2021-03-16 07:14:30|4117.6|4105.6|4119.4|4107.4|4119.8|4107.8|4117.6|4105.6|2
1615878880000|2021-03-16 07:14:40|4119.9|4107.9|4121.2|4109.2|4121.2|4109.2|4118.1|4106.1|42
1615878890000|2021-03-16 07:14:50|4120.8|4108.8|4117.3|4105.3|4120.8|4108.8|4117.3|4105.3|0
1615878900000|2021-03-16 07:15:00|4118.5|4106.5|4119.3|4107.3|4119.3|4107.3|4118.5|4106.5|0
1615878910000|2021-03-16 07:15:10|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1615878920000|2021-03-16 07:15:20|4118.6|4106.6|4120|4108|4120.1|4108.1|4118.3|4106.3|0
1615878930000|2021-03-16 07:15:30|4121.1|4109.1|4120.7|4108.7|4121.1|4109.1|4120.7|4108.7|0
1615878940000|2021-03-16 07:15:40|4120.5|4108.5|4120.7|4108.7|4121.3|4109.3|4120.3|4108.3|0
1615878950000|2021-03-16 07:15:50|4120.3|4108.3|4120.3|4108.3|4120.3|4108.3|4120.3|4108.3|0
1615878960000|2021-03-16 07:16:00|4121.2|4109.2|4120.3|4108.3|4121.2|4109.2|4120.3|4108.3|0
1615878970000|2021-03-16 07:16:10|4120.7|4108.7|4120.7|4108.7|4121.2|4109.2|4120.3|4108.3|0
1615878980000|2021-03-16 07:16:20|4120.3|4108.3|4123.7|4107.7|4123.7|4108.3|4120|4107.7|6
1615879000000|2021-03-16 07:16:40|4124|4108|4124.7|4108.7|4124.7|4108.7|4124|4108|0
1615879010000|2021-03-16 07:16:50|4125.6|4109.6|4125.9|4109.9|4125.9|4109.9|4125.6|4109.6|0
1615879040000|2021-03-16 07:17:20|4126|4110|4126.5|4110.5|4126.5|4110.5|4126|4110|0
1615879050000|2021-03-16 07:17:30|4126.4|4110.4|4125.9|4109.9|4126.4|4110.4|4125.9|4109.9|0
1615879060000|2021-03-16 07:17:40|4126.2|4110.2|4126.4|4110.4|4126.4|4110.4|4126.2|4110.2|0
1615879070000|2021-03-16 07:17:50|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1615879080000|2021-03-16 07:18:00|4124.3|4112.3|4124.3|4112.3|4124.3|4112.3|4123.9|4111.9|0
1615879090000|2021-03-16 07:18:10|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|0
1615879100000|2021-03-16 07:18:20|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1615879110000|2021-03-16 07:18:30|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|0
1615879120000|2021-03-16 07:18:40|4122.2|4110.2|4121.9|4109.9|4122.2|4110.2|4120.9|4108.9|0
1615879130000|2021-03-16 07:18:50|4122.3|4110.3|4122.2|4110.2|4123|4111|4121.4|4109.4|1
1615879140000|2021-03-16 07:19:00|4122.4|4110.4|4122.7|4110.7|4122.7|4110.7|4122.4|4110.4|0
1615879170000|2021-03-16 07:19:30|4123.1|4111.1|4123.1|4111.1|4123.9|4111.9|4123.1|4111.1|0
1615879180000|2021-03-16 07:19:40|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1615879190000|2021-03-16 07:19:50|4123.6|4111.6|4123.6|4111.6|4124.3|4112.3|4122.9|4110.9|0
1615879200000|2021-03-16 07:20:00|4124.1|4112.1|4124.8|4112.8|4125.2|4113.2|4124.1|4112.1|0
1615879210000|2021-03-16 07:20:10|4124.6|4112.6|4125.3|4113.3|4125.3|4113.3|4124.6|4112.6|0
1615879220000|2021-03-16 07:20:20|4125.2|4113.2|4125.2|4113.2|4127.7|4114.1|4124.8|4111.7|0
1615879230000|2021-03-16 07:20:30|4125.4|4113.4|4127.3|4115.3|4127.3|4115.3|4125.4|4113.4|0
1615879240000|2021-03-16 07:20:40|4127.2|4115.2|4124|4112|4127.2|4115.2|4124|4112|0
1615879250000|2021-03-16 07:20:50|4125.9|4113.9|4125.4|4113.4|4126.2|4114.2|4125.4|4113.4|0
1615879260000|2021-03-16 07:21:00|4124.7|4112.7|4126.1|4114.1|4126.1|4114.1|4124.7|4112.7|0
1615879270000|2021-03-16 07:21:10|4125.6|4113.6|4123.5|4111.5|4125.6|4113.6|4123.5|4111.5|0
1615879280000|2021-03-16 07:21:20|4123.6|4111.6|4124|4112|4124|4112|4123.6|4111.6|0
1615879290000|2021-03-16 07:21:30|4123.9|4111.9|4124.9|4108.9|4124.9|4111.9|4123.9|4108.9|2
1615879300000|2021-03-16 07:21:40|4122.7|4110.7|4122.4|4110.4|4124.9|4110.7|4122.4|4108.6|0
1615879310000|2021-03-16 07:21:50|4122.1|4110.1|4121.6|4109.6|4122.1|4110.1|4121.6|4109.6|0
1615879320000|2021-03-16 07:22:00|4123.9|4107.9|4122.1|4110.1|4124.6|4110.1|4122.1|4107.9|0
1615879330000|2021-03-16 07:22:10|4122.4|4110.4|4124.6|4108.6|4124.6|4110.4|4121.9|4108.6|0
1615879340000|2021-03-16 07:22:20|4122.4|4110.4|4124.9|4108.9|4124.9|4110.4|4122.4|4108.9|0
1615879350000|2021-03-16 07:22:30|4122.4|4110.4|4122.4|4110.4|4124.9|4110.8|4122.4|4108.9|0
1615879360000|2021-03-16 07:22:40|4122.8|4110.8|4122.8|4110.8|4122.8|4110.8|4122.8|4110.8|0
1615879370000|2021-03-16 07:22:50|4122.3|4110.3|4121.1|4109.1|4122.3|4110.3|4121.1|4109.1|0
1615879380000|2021-03-16 07:23:00|4120.9|4108.9|4119.7|4107.7|4120.9|4108.9|4119.7|4107.7|0
1615879390000|2021-03-16 07:23:10|4118.9|4106.9|4119.4|4107.4|4119.4|4107.4|4118.9|4106.9|0
1615879400000|2021-03-16 07:23:20|4120|4108|4116.8|4104.8|4120|4108|4115.1|4103.1|3
1615879410000|2021-03-16 07:23:30|4116.7|4104.7|4114.5|4102.5|4116.7|4104.7|4114.5|4102.5|1
1615879460000|2021-03-16 07:24:20|4114.7|4102.7|4114.7|4102.7|4114.7|4102.7|4114.7|4102.7|0
1615879470000|2021-03-16 07:24:30|4115.1|4103.1|4118.3|4102.3|4118.3|4103.8|4115.1|4102.3|0
1615879490000|2021-03-16 07:24:50|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|0
1615879500000|2021-03-16 07:25:00|4115.7|4103.7|4119.3|4103.3|4119.3|4103.8|4115.7|4102.3|0
1615879510000|2021-03-16 07:25:10|4119.7|4103.7|4123|4103|4123.2|4104.5|4119.5|4102.7|0
1615879520000|2021-03-16 07:25:20|4123.5|4103.5|4123.9|4103.9|4123.9|4103.9|4123.5|4103.5|0
1615879530000|2021-03-16 07:25:30|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|4124.3|4104.3|0
1615879540000|2021-03-16 07:25:40|4124.6|4104.6|4124.1|4104.1|4124.6|4104.6|4124.1|4104.1|0
1615879550000|2021-03-16 07:25:50|4122|4106|4122|4106|4122|4106|4122|4106|0
1615879560000|2021-03-16 07:26:00|4121.6|4105.6|4123.8|4103.8|4123.8|4105.6|4121.6|4103.8|0
1615879570000|2021-03-16 07:26:10|4124.1|4104.1|4124.1|4104.1|4124.1|4104.1|4124.1|4104.1|0
1615879590000|2021-03-16 07:26:30|4122|4106|4114.7|4102.7|4122|4106.6|4114.5|4102.5|0
1615879600000|2021-03-16 07:26:40|4114.5|4102.5|4111.4|4099.4|4114.5|4102.5|4111.4|4099.4|2
1615879610000|2021-03-16 07:26:50|4111.2|4099.2|4111.2|4099.2|4111.2|4099.2|4111.2|4099.2|1
1615879620000|2021-03-16 07:27:00|4111|4099|4110.2|4098.2|4111|4099|4109.2|4097.2|8
1615879630000|2021-03-16 07:27:10|4110.7|4098.7|4110.5|4098.5|4112.6|4100.6|4110.5|4098.5|6
1615879640000|2021-03-16 07:27:20|4110.2|4098.2|4117.6|4097.6|4117.7|4100.3|4110.2|4097.2|50
1615879650000|2021-03-16 07:27:30|4118|4098|4118|4098|4118|4098|4118|4098|0
1615879660000|2021-03-16 07:27:40|4118.3|4098.3|4120|4100|4120|4100|4118.3|4098.3|0
1615879670000|2021-03-16 07:27:50|4114.1|4098.1|4114.2|4098.2|4116.1|4098.2|4114.1|4096.1|0
1615879680000|2021-03-16 07:28:00|4114.1|4098.1|4114.1|4098.1|4114.1|4098.1|4114.1|4098.1|3
1615879690000|2021-03-16 07:28:10|4113.7|4097.7|4113.7|4097.7|4113.7|4097.7|4113.7|4097.7|0
1615879700000|2021-03-16 07:28:20|4113.6|4097.6|4113.2|4097.2|4113.6|4097.6|4113.2|4097.2|0
1615879740000|2021-03-16 07:29:00|4113.6|4097.6|4113.1|4097.1|4113.6|4097.6|4113.1|4097.1|0
1615879750000|2021-03-16 07:29:10|4113|4097|4113|4097|4113|4097|4113|4097|0
1615879770000|2021-03-16 07:29:30|4111.9|4095.9|4111.9|4095.9|4111.9|4095.9|4111.9|4095.9|0
1615879780000|2021-03-16 07:29:40|4110.4|4094.4|4108.1|4096.1|4110.4|4096.1|4108.1|4094.4|0
1615879790000|2021-03-16 07:29:50|4107.8|4095.8|4107.8|4095.8|4107.8|4095.8|4106.8|4094.8|0
1615879800000|2021-03-16 07:30:00|4108.1|4096.1|4106.8|4094.8|4108.6|4096.6|4106.8|4094.8|0
1615879810000|2021-03-16 07:30:10|4106.4|4094.4|4106.9|4094.9|4106.9|4094.9|4106.4|4094.4|0
1615879820000|2021-03-16 07:30:20|4107.4|4095.4|4106.9|4094.9|4107.4|4095.4|4106.9|4094.9|0
1615879830000|2021-03-16 07:30:30|4107.1|4095.1|4107.4|4095.4|4107.4|4095.4|4107.1|4095.1|0
1615879840000|2021-03-16 07:30:40|4107.8|4095.8|4110.1|4094.1|4110.1|4095.8|4107.8|4094.1|0
1615879850000|2021-03-16 07:30:50|4112.5|4096.5|4113.7|4097.7|4113.7|4097.7|4112.5|4096.5|0
1615879860000|2021-03-16 07:31:00|4114.1|4098.1|4114.1|4098.1|4114.1|4098.1|4114.1|4098.1|0
1615879870000|2021-03-16 07:31:10|4114|4098|4111.9|4095.9|4114|4098|4111.9|4095.9|0
1615879890000|2021-03-16 07:31:30|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|0
1615879900000|2021-03-16 07:31:40|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|0
1615879910000|2021-03-16 07:31:50|4106.4|4094.4|4105.9|4093.9|4106.8|4094.8|4105.9|4093.9|0
1615879920000|2021-03-16 07:32:00|4106.1|4094.1|4105.9|4093.9|4106.3|4094.3|4105.9|4093.9|0
1615879940000|2021-03-16 07:32:20|4106.6|4094.6|4106.9|4094.9|4106.9|4094.9|4106.6|4094.6|0
1615879950000|2021-03-16 07:32:30|4107.3|4095.3|4106.8|4094.8|4107.3|4095.3|4106.8|4094.8|0
1615879960000|2021-03-16 07:32:40|4107.3|4095.3|4106.9|4094.9|4107.3|4095.3|4106.9|4094.9|0
1615879980000|2021-03-16 07:33:00|4106.6|4094.6|4106.9|4094.9|4106.9|4094.9|4106.6|4094.6|0
1615879990000|2021-03-16 07:33:10|4106.1|4094.1|4104.8|4092.8|4106.1|4094.1|4104.2|4092.2|0
1615880000000|2021-03-16 07:33:20|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|0
1615880010000|2021-03-16 07:33:30|4104.3|4092.3|4104.2|4092.2|4104.3|4092.3|4104.2|4092.2|0
1615880020000|2021-03-16 07:33:40|4104.3|4092.3|4104.3|4092.3|4104.3|4092.3|4104.3|4092.3|0
1615880030000|2021-03-16 07:33:50|4105.3|4093.3|4104.6|4092.6|4105.3|4093.3|4103.9|4091.9|1
1615880040000|2021-03-16 07:34:00|4105|4093|4105.1|4093.1|4105.1|4093.1|4105|4093|0
1615880050000|2021-03-16 07:34:10|4105.5|4093.5|4105.8|4093.8|4106.1|4094.1|4105.5|4093.5|0
1615880060000|2021-03-16 07:34:20|4106.1|4094.1|4107|4095|4107|4095|4106.1|4094.1|0
1615880070000|2021-03-16 07:34:30|4107.3|4095.3|4105.3|4093.3|4107.8|4095.8|4105|4093|2
1615880080000|2021-03-16 07:34:40|4105.5|4093.5|4105.9|4093.9|4105.9|4093.9|4105.5|4093.5|0
1615880090000|2021-03-16 07:34:50|4106.6|4094.6|4106.4|4094.4|4106.6|4094.6|4106.4|4094.4|2
1615880100000|2021-03-16 07:35:00|4106.3|4094.3|4105.4|4093.4|4106.3|4094.3|4105.3|4093.3|2
1615880110000|2021-03-16 07:35:10|4105.6|4093.6|4105.4|4093.4|4105.6|4093.6|4104.6|4092.6|3
1615880120000|2021-03-16 07:35:20|4105.6|4093.6|4105.9|4093.9|4106.4|4094.4|4105.6|4093.6|0
1615880130000|2021-03-16 07:35:30|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|4105.8|4093.8|0
1615880140000|2021-03-16 07:35:40|4105.6|4093.6|4105.3|4093.3|4105.6|4093.6|4105.3|4093.3|0
1615880150000|2021-03-16 07:35:50|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|0
1615880210000|2021-03-16 07:36:50|4106.8|4094.8|4107.1|4095.1|4107.1|4095.1|4106.8|4094.8|0
1615880220000|2021-03-16 07:37:00|4107.5|4095.5|4109.8|4097.8|4110.8|4097.8|4107.5|4094.5|0
1615880230000|2021-03-16 07:37:10|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|0
1615880240000|2021-03-16 07:37:20|4115.5|4099.5|4116.4|4100.4|4116.4|4100.4|4115|4099|0
1615880250000|2021-03-16 07:37:30|4116.7|4100.7|4116.6|4100.6|4116.7|4100.7|4116.4|4100.4|0
1615880260000|2021-03-16 07:37:40|4116.1|4104.1|4116.1|4104.1|4116.1|4104.1|4116.1|4104.1|1
1615880270000|2021-03-16 07:37:50|4116.3|4104.3|4116.8|4104.8|4117.3|4105.3|4116.3|4104.3|0
1615880280000|2021-03-16 07:38:00|4116.1|4104.1|4117.9|4097.9|4117.9|4104.1|4116.1|4097.9|1
1615880290000|2021-03-16 07:38:10|4118.3|4098.3|4118.3|4098.3|4118.3|4098.3|4118.3|4098.3|0
1615880300000|2021-03-16 07:38:20|4117.8|4097.8|4117.8|4097.8|4117.8|4097.8|4117.8|4097.8|0
1615880320000|2021-03-16 07:38:40|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|4115.8|4103.8|0
1615880330000|2021-03-16 07:38:50|4115.6|4103.6|4115.2|4103.2|4115.6|4103.6|4115.2|4103.2|0
1615880340000|2021-03-16 07:39:00|4115.4|4103.4|4115.7|4103.7|4115.7|4103.7|4115.4|4103.4|1
1615880350000|2021-03-16 07:39:10|4115.6|4103.6|4116|4104|4116|4104|4115.6|4103.6|0
1615880360000|2021-03-16 07:39:20|4116.1|4104.1|4115.7|4103.7|4116.1|4104.1|4115.2|4103.2|0
1615880370000|2021-03-16 07:39:30|4117.5|4105.5|4118.7|4106.7|4118.7|4106.7|4117.5|4105.5|0
1615880390000|2021-03-16 07:39:50|4117.8|4105.8|4120.8|4108.8|4123.3|4109.1|4117.8|4104.5|0
1615880400000|2021-03-16 07:40:00|4120.3|4108.3|4120.4|4108.4|4122.9|4109.5|4120.3|4106.9|0
1615880410000|2021-03-16 07:40:10|4120.8|4108.8|4119|4107|4120.8|4108.8|4119|4107|0
1615880420000|2021-03-16 07:40:20|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1615880430000|2021-03-16 07:40:30|4119|4107|4119.2|4107.2|4119.2|4107.2|4119|4107|0
1615880440000|2021-03-16 07:40:40|4119|4107|4118.7|4106.7|4119|4107|4118.5|4106.5|0
1615880450000|2021-03-16 07:40:50|4117.6|4105.6|4116.6|4104.6|4117.6|4105.6|4116.6|4104.6|0
1615880470000|2021-03-16 07:41:10|4116.5|4104.5|4117.5|4105.5|4117.5|4105.5|4116.5|4104.5|0
1615880480000|2021-03-16 07:41:20|4117.7|4105.7|4117.1|4105.1|4117.8|4105.8|4117.1|4105.1|0
1615880490000|2021-03-16 07:41:30|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1615880520000|2021-03-16 07:42:00|4116|4104|4117.1|4105.1|4117.1|4105.1|4116|4104|0
1615880530000|2021-03-16 07:42:10|4117|4105|4117|4105|4117|4105|4117|4105|0
1615880540000|2021-03-16 07:42:20|4116.7|4104.7|4118.1|4106.1|4118.1|4106.1|4116.7|4104.7|0
1615880550000|2021-03-16 07:42:30|4118|4106|4117.6|4105.6|4118|4106|4117.6|4105.6|0
1615880560000|2021-03-16 07:42:40|4117.8|4105.8|4120.1|4108.1|4120.4|4108.4|4117.8|4105.8|0
1615880570000|2021-03-16 07:42:50|4120.4|4108.4|4123.6|4107.6|4123.6|4109.1|4120.4|4107.3|0
1615880580000|2021-03-16 07:43:00|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1615880590000|2021-03-16 07:43:10|4123.3|4107.3|4126.2|4110.2|4126.2|4110.2|4123.3|4107.3|0
1615880600000|2021-03-16 07:43:20|4126.1|4110.1|4126.2|4110.2|4126.2|4110.2|4125.6|4109.6|0
1615880610000|2021-03-16 07:43:30|4126.6|4110.6|4124|4108|4126.6|4110.6|4124|4108|0
1615880620000|2021-03-16 07:43:40|4121.8|4109.8|4124.6|4108.6|4124.6|4109.8|4121.1|4107.3|0
1615880640000|2021-03-16 07:44:00|4124.7|4108.7|4125.7|4109.7|4125.7|4109.8|4121.8|4108.7|0
1615880650000|2021-03-16 07:44:10|4125.4|4109.4|4126.1|4110.1|4126.1|4110.1|4125.4|4109.4|0
1615880670000|2021-03-16 07:44:30|4126.4|4110.4|4126.4|4110.4|4126.4|4110.4|4126.4|4110.4|0
1615880700000|2021-03-16 07:45:00|4126.8|4110.8|4126.8|4110.8|4126.8|4110.8|4126.8|4110.8|0
1615880710000|2021-03-16 07:45:10|4126.3|4110.3|4125.9|4109.9|4126.3|4110.3|4125.9|4109.9|0
1615880730000|2021-03-16 07:45:30|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|0
1615880760000|2021-03-16 07:46:00|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1615880770000|2021-03-16 07:46:10|4122.2|4110.2|4121.7|4109.7|4122.4|4110.4|4121.7|4109.7|0
1615880820000|2021-03-16 07:47:00|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|0
1615880830000|2021-03-16 07:47:10|4121.3|4109.3|4120.6|4108.6|4121.3|4109.3|4120.6|4108.6|0
1615880840000|2021-03-16 07:47:20|4120.1|4108.1|4118.4|4106.4|4120.1|4108.1|4118.4|4106.4|0
1615880850000|2021-03-16 07:47:30|4118.1|4106.1|4117.4|4105.4|4118.1|4106.1|4117.4|4105.4|0
1615880860000|2021-03-16 07:47:40|4117.9|4105.9|4119|4107|4119|4107|4117.9|4105.9|1
1615880880000|2021-03-16 07:48:00|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|0
1615880900000|2021-03-16 07:48:20|4122.1|4106.1|4125.7|4109.7|4125.8|4109.8|4122.1|4106.1|0
1615880910000|2021-03-16 07:48:30|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|0
1615880940000|2021-03-16 07:49:00|4125.7|4109.7|4125.9|4109.9|4125.9|4109.9|4125.7|4109.7|0
1615880950000|2021-03-16 07:49:10|4125.4|4109.4|4119.7|4107.7|4125.4|4111.3|4119.7|4107.7|0
1615880960000|2021-03-16 07:49:20|4120|4108|4121|4109|4121.1|4109.1|4119.1|4107.1|0
1615880970000|2021-03-16 07:49:30|4121.3|4109.3|4119.1|4107.1|4121.3|4109.3|4118.7|4106.7|0
1615880980000|2021-03-16 07:49:40|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|0
1615880990000|2021-03-16 07:49:50|4123.9|4107.9|4125.2|4113.2|4125.2|4113.2|4123.9|4107.9|2
1615881000000|2021-03-16 07:50:00|4125|4113|4125|4113|4125|4113|4125|4113|0
1615881010000|2021-03-16 07:50:10|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|0
1615881030000|2021-03-16 07:50:30|4126|4114|4125.8|4113.8|4126|4114|4125.5|4113.5|0
1615881050000|2021-03-16 07:50:50|4127.5|4111.5|4127.5|4111.5|4127.5|4111.5|4127.5|4111.5|1
1615881060000|2021-03-16 07:51:00|4128.3|4112.3|4129.7|4113.7|4129.7|4113.7|4128.3|4112.3|0
1615881070000|2021-03-16 07:51:10|4129.2|4113.2|4129.7|4113.7|4129.7|4113.7|4128.5|4112.5|0
1615881080000|2021-03-16 07:51:20|4130|4114|4129.5|4113.5|4130|4114|4129.5|4113.5|0
1615881100000|2021-03-16 07:51:40|4130.4|4110.4|4129|4113|4130.4|4113|4128.5|4110.4|0
1615881110000|2021-03-16 07:51:50|4128.9|4112.9|4129|4113|4129|4113|4128.5|4112.5|0
1615881120000|2021-03-16 07:52:00|4128.9|4112.9|4128.5|4112.5|4130.1|4113|4128|4110.1|0
1615881140000|2021-03-16 07:52:20|4127.7|4111.7|4127.4|4111.4|4127.7|4111.7|4127.4|4111.4|0
1615881170000|2021-03-16 07:52:50|4128.3|4108.3|4127.6|4107.6|4128.3|4110.4|4126.4|4107.2|0
1615881180000|2021-03-16 07:53:00|4128.1|4108.1|4131.2|4111.2|4131.9|4112.5|4126.4|4108.1|0
1615881190000|2021-03-16 07:53:10|4131.9|4111.9|4130.4|4114.4|4132.1|4114.4|4130.4|4111.9|0
1615881200000|2021-03-16 07:53:20|4130.9|4114.9|4130.9|4114.9|4130.9|4114.9|4130.9|4114.9|0
1615881210000|2021-03-16 07:53:30|4131.3|4115.3|4131.3|4115.3|4131.3|4115.3|4131.3|4115.3|0
1615881220000|2021-03-16 07:53:40|4131|4115|4132.4|4112.4|4132.8|4115|4129.9|4112.4|0
1615881230000|2021-03-16 07:53:50|4131.7|4111.7|4131.7|4111.7|4131.7|4111.7|4131.7|4111.7|0
1615881240000|2021-03-16 07:54:00|4132|4112|4130.5|4114.5|4132|4114.5|4130.5|4111.2|0
1615881270000|2021-03-16 07:54:30|4131.4|4111.4|4131|4111|4131.4|4111.4|4131|4111|0
1615881280000|2021-03-16 07:54:40|4130.7|4110.7|4130.7|4110.7|4130.7|4110.7|4130.7|4110.7|0
1615881290000|2021-03-16 07:54:50|4131.2|4111.2|4130.7|4110.7|4131.2|4111.2|4130.7|4110.7|0
1615881300000|2021-03-16 07:55:00|4130.6|4110.6|4130.5|4110.5|4130.6|4110.6|4130.2|4110.2|0
1615881310000|2021-03-16 07:55:10|4130.2|4110.2|4130.2|4110.2|4130.2|4110.2|4130.2|4110.2|0
1615881320000|2021-03-16 07:55:20|4130.4|4110.4|4131|4111|4131|4111|4130.4|4110.4|0
1615881340000|2021-03-16 07:55:40|4130.7|4110.7|4127.9|4115.9|4130.7|4115.9|4126.7|4110.7|0
1615881350000|2021-03-16 07:55:50|4130.9|4114.9|4130.9|4114.9|4130.9|4114.9|4130.9|4114.9|0
1615881360000|2021-03-16 07:56:00|4128.8|4116.8|4132.7|4116.7|4132.7|4116.8|4128.8|4115.7|0
1615881370000|2021-03-16 07:56:10|4132.5|4116.5|4133.5|4117.5|4133.5|4117.5|4132.5|4116.5|0
1615881390000|2021-03-16 07:56:30|4134.5|4118.5|4134.5|4118.5|4134.5|4118.5|4134.5|4118.5|0
1615881410000|2021-03-16 07:56:50|4134.7|4118.7|4135.5|4119.5|4135.5|4119.5|4134.7|4118.7|0
1615881420000|2021-03-16 07:57:00|4133.9|4121.9|4134.4|4122.4|4134.4|4122.4|4133.9|4121.9|0
1615881430000|2021-03-16 07:57:10|4134.8|4122.8|4139|4123|4139|4123|4134.8|4121.9|0
1615881440000|2021-03-16 07:57:20|4139.5|4123.5|4140.5|4124.5|4140.5|4124.5|4139.5|4123.5|0
1615881450000|2021-03-16 07:57:30|4141.5|4125.5|4140.4|4124.4|4142.7|4125.5|4140.4|4122.7|2
1615881460000|2021-03-16 07:57:40|4140.5|4124.5|4139.2|4123.2|4140.5|4124.5|4138.5|4122.5|0
1615881470000|2021-03-16 07:57:50|4138.7|4122.7|4139.2|4123.2|4140.7|4123.2|4138.2|4120.7|0
1615881480000|2021-03-16 07:58:00|4139|4123|4138|4122|4139|4123|4138|4122|0
1615881500000|2021-03-16 07:58:20|4139|4119|4133.9|4113.9|4139|4120|4133.6|4113.9|0
1615881510000|2021-03-16 07:58:30|4133.7|4113.7|4134.2|4118.2|4134.2|4118.2|4132.2|4113.7|0
1615881520000|2021-03-16 07:58:40|4133.4|4117.4|4136.6|4124.6|4136.6|4124.6|4132.8|4115.2|0
1615881530000|2021-03-16 07:58:50|4137.6|4125.6|4137.4|4125.4|4137.6|4125.6|4137|4125|3
1615881540000|2021-03-16 07:59:00|4138.3|4126.3|4139.8|4127.8|4139.8|4127.8|4138.3|4126.3|1
1615881550000|2021-03-16 07:59:10|4140.2|4128.2|4142.3|4126.3|4142.3|4129.3|4140.2|4126.2|4
1615881560000|2021-03-16 07:59:20|4141.5|4125.5|4137.4|4125.4|4141.5|4126.5|4137|4125|0
1615881570000|2021-03-16 07:59:30|4137.8|4125.8|4138.1|4126.1|4138.1|4126.1|4137.8|4125.8|0
1615881580000|2021-03-16 07:59:40|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|0
1615881590000|2021-03-16 07:59:50|4140.8|4124.8|4138.5|4126.5|4140.8|4127|4138.5|4124.8|0
1615881600000|2021-03-16 08:00:00|4138.6|4126.6|4138.5|4126.5|4139|4127|4138.5|4126.5|0
1615881620000|2021-03-16 08:00:20|4138.3|4126.3|4134.8|4122.8|4138.3|4126.3|4134.8|4122.8|0
1615881630000|2021-03-16 08:00:30|4134.2|4122.2|4135.3|4123.3|4135.3|4123.3|4134.2|4122.2|0
1615881640000|2021-03-16 08:00:40|4135.2|4123.2|4134.3|4122.3|4135.2|4123.2|4134.3|4122.3|0
1615881650000|2021-03-16 08:00:50|4133.8|4121.8|4133.3|4117.3|4133.8|4121.8|4133.3|4117.3|1
1615881660000|2021-03-16 08:01:00|4131|4119|4126.3|4114.3|4131|4119|4126.3|4108.8|6
1615881670000|2021-03-16 08:01:10|4126.2|4114.2|4128.2|4116.2|4130.5|4116.2|4126.2|4113.6|1
1615881680000|2021-03-16 08:01:20|4126.9|4114.9|4126.2|4114.2|4126.9|4114.9|4126.2|4114.2|0
1615881700000|2021-03-16 08:01:40|4125.8|4113.8|4123.5|4111.5|4125.8|4113.8|4123.5|4111.5|9
1615881710000|2021-03-16 08:01:50|4123.8|4111.8|4123.8|4111.8|4123.8|4111.8|4123.8|4111.8|5
1615881720000|2021-03-16 08:02:00|4124.3|4112.3|4123.9|4111.9|4124.3|4112.3|4123.9|4111.9|0
1615881730000|2021-03-16 08:02:10|4124.3|4112.3|4128.4|4112.4|4130.1|4112.4|4124.3|4110.1|6
1615881740000|2021-03-16 08:02:20|4128.6|4112.6|4129.5|4113.5|4129.5|4113.5|4128.6|4112.6|0
1615881750000|2021-03-16 08:02:30|4130.2|4114.2|4128.8|4116.8|4130.2|4116.8|4128.8|4114.2|0
1615881760000|2021-03-16 08:02:40|4128.6|4116.6|4129.8|4113.8|4129.8|4117.3|4128.3|4113.8|0
1615881780000|2021-03-16 08:03:00|4129.5|4113.5|4127.2|4111.2|4129.5|4113.5|4127.2|4111.2|0
1615881790000|2021-03-16 08:03:10|4127|4111|4124.9|4112.9|4127.2|4112.9|4124.9|4111|0
1615881810000|2021-03-16 08:03:30|4127.2|4111.2|4128.3|4112.3|4128.3|4112.3|4127.2|4111.2|0
1615881820000|2021-03-16 08:03:40|4128.6|4112.6|4129.5|4113.5|4129.5|4113.5|4128.6|4112.6|0
1615881840000|2021-03-16 08:04:00|4129.1|4113.1|4128.2|4112.2|4129.1|4113.1|4128.2|4112.2|0
1615881850000|2021-03-16 08:04:10|4128.1|4112.1|4126.4|4110.4|4128.2|4112.2|4126.4|4110.4|0
1615881860000|2021-03-16 08:04:20|4124.2|4112.2|4124.2|4112.2|4124.2|4112.2|4124.2|4112.2|0
1615881880000|2021-03-16 08:04:40|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|0
1615881890000|2021-03-16 08:04:50|4126.8|4110.8|4129|4113|4129|4113|4126.8|4110.8|0
1615881900000|2021-03-16 08:05:00|4128.2|4112.2|4128.7|4116.7|4128.8|4116.8|4126.9|4112.2|0
1615881910000|2021-03-16 08:05:10|4129|4117|4130.8|4114.8|4130.9|4117.2|4129|4114.8|0
1615881920000|2021-03-16 08:05:20|4131.1|4115.1|4131.1|4115.1|4131.1|4115.1|4131.1|4115.1|0
1615881930000|2021-03-16 08:05:30|4128.3|4116.3|4127.9|4115.9|4128.3|4116.3|4127.9|4115.9|0
1615881940000|2021-03-16 08:05:40|4130.8|4114.8|4127.4|4111.4|4130.8|4114.8|4127.4|4111.4|1
1615881950000|2021-03-16 08:05:50|4127|4111|4124.9|4112.9|4127|4112.9|4124.9|4111|0
1615881960000|2021-03-16 08:06:00|4124.7|4112.7|4123|4111|4124.7|4112.7|4123|4111|0
1615881970000|2021-03-16 08:06:10|4122.7|4110.7|4121.1|4109.1|4122.7|4110.7|4119.9|4107.9|6
1615881980000|2021-03-16 08:06:20|4120.9|4108.9|4120.9|4108.9|4120.9|4108.9|4120.6|4108.6|0
1615881990000|2021-03-16 08:06:30|4121.8|4109.8|4124.2|4112.2|4124.2|4112.2|4121.8|4109.8|0
1615882000000|2021-03-16 08:06:40|4127.2|4111.2|4127.5|4111.5|4127.5|4111.5|4127.2|4111.2|0
1615882010000|2021-03-16 08:06:50|4128.1|4112.1|4128.1|4112.1|4128.1|4112.1|4128.1|4112.1|0
1615882030000|2021-03-16 08:07:10|4129.3|4113.3|4130.5|4114.5|4130.5|4114.5|4129.3|4113.3|0
1615882040000|2021-03-16 08:07:20|4130.4|4114.4|4130.9|4114.9|4131.1|4115.1|4130.4|4114.4|0
1615882050000|2021-03-16 08:07:30|4130.2|4114.2|4130.2|4114.2|4130.5|4114.5|4130.2|4114.2|0
1615882070000|2021-03-16 08:07:50|4129.3|4113.3|4129.3|4113.3|4129.3|4113.3|4129.3|4113.3|0
1615882080000|2021-03-16 08:08:00|4129|4113|4125.2|4113.2|4129.3|4113.3|4125.2|4112.5|0
1615882090000|2021-03-16 08:08:10|4124.9|4112.9|4127|4111|4127|4112.9|4124.9|4111|0
1615882110000|2021-03-16 08:08:30|4127.4|4111.4|4125.2|4113.2|4127.7|4113.2|4125.2|4111.4|0
1615882120000|2021-03-16 08:08:40|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|0
1615882150000|2021-03-16 08:09:10|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|4124.9|4112.9|0
1615882170000|2021-03-16 08:09:30|4124.5|4112.5|4124|4112|4124.5|4112.5|4124|4112|0
1615882180000|2021-03-16 08:09:40|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|0
1615882190000|2021-03-16 08:09:50|4121.1|4109.1|4122.2|4106.2|4122.2|4109.1|4118.6|4106.2|1
1615882200000|2021-03-16 08:10:00|4122.9|4106.9|4118.8|4106.8|4124.5|4108.5|4118.8|4106.8|5
1615882210000|2021-03-16 08:10:10|4118.6|4106.6|4119.1|4107.1|4119.1|4107.1|4118.4|4106.4|0
1615882230000|2021-03-16 08:10:30|4118.8|4106.8|4117.5|4105.5|4119.6|4107.6|4117.5|4105.5|2
1615882240000|2021-03-16 08:10:40|4116.6|4100.6|4116|4104|4116.8|4104|4115.6|4100.6|0
1615882250000|2021-03-16 08:10:50|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|0
1615882260000|2021-03-16 08:11:00|4115.3|4103.3|4114.9|4102.9|4115.3|4103.3|4114.9|4102.9|0
1615882270000|2021-03-16 08:11:10|4115.6|4103.6|4118.2|4106.2|4118.2|4106.2|4115.6|4103.6|0
1615882290000|2021-03-16 08:11:30|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|0
1615882300000|2021-03-16 08:11:40|4117.5|4105.5|4119|4107|4119|4107|4117.5|4105.5|3
1615882310000|2021-03-16 08:11:50|4119.5|4107.5|4119.5|4107.5|4120.5|4108.5|4119.5|4107.5|0
1615882330000|2021-03-16 08:12:10|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1615882360000|2021-03-16 08:12:40|4118.9|4106.9|4118.2|4106.2|4118.9|4106.9|4118.2|4106.2|0
1615882370000|2021-03-16 08:12:50|4118.8|4106.8|4114.4|4102.4|4118.8|4106.8|4114.4|4100.6|0
1615882380000|2021-03-16 08:13:00|4113.9|4101.9|4117.8|4105.8|4119.3|4105.8|4113.9|4101.9|0
1615882390000|2021-03-16 08:13:10|4118.4|4102.4|4116.6|4100.6|4118.9|4102.9|4114.4|4100.2|0
1615882400000|2021-03-16 08:13:20|4114.4|4102.4|4116.6|4100.6|4116.6|4102.4|4114.4|4100.2|0
1615882420000|2021-03-16 08:13:40|4116.7|4100.7|4116.9|4100.9|4117.1|4101.1|4116.7|4100.7|0
1615882430000|2021-03-16 08:13:50|4116.6|4100.6|4116.6|4100.6|4116.6|4100.6|4116.6|4100.6|0
1615882440000|2021-03-16 08:14:00|4116.9|4100.9|4117.9|4101.9|4117.9|4103.1|4115.1|4100.9|2
1615882450000|2021-03-16 08:14:10|4118.2|4102.2|4118.2|4102.2|4118.2|4102.2|4118.2|4102.2|0
1615882460000|2021-03-16 08:14:20|4117.7|4101.7|4118.2|4102.2|4118.2|4102.2|4117.7|4101.7|0
1615882480000|2021-03-16 08:14:40|4117.8|4105.8|4117.8|4105.8|4117.8|4105.8|4117.8|4105.8|0
1615882500000|2021-03-16 08:15:00|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|0
1615882510000|2021-03-16 08:15:10|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1615882540000|2021-03-16 08:15:40|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1615882560000|2021-03-16 08:16:00|4117.7|4105.7|4118.8|4106.8|4118.8|4106.8|4117.7|4105.7|0
1615882570000|2021-03-16 08:16:10|4119.1|4107.1|4120.6|4108.6|4120.6|4108.6|4119.1|4107.1|0
1615882580000|2021-03-16 08:16:20|4121.6|4109.6|4123.7|4111.7|4123.7|4111.7|4121.6|4109.6|5
1615882590000|2021-03-16 08:16:30|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4123.9|4111.9|4
1615882620000|2021-03-16 08:17:00|4123.5|4111.5|4123.7|4111.7|4123.7|4111.7|4123.5|4111.5|0
1615882630000|2021-03-16 08:17:10|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|0
1615882650000|2021-03-16 08:17:30|4120.4|4108.4|4120.4|4108.4|4120.4|4108.4|4120.4|4108.4|0
1615882660000|2021-03-16 08:17:40|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1615882680000|2021-03-16 08:18:00|4120.1|4108.1|4120.8|4108.8|4120.8|4108.8|4120.1|4108.1|1
1615882690000|2021-03-16 08:18:10|4121|4109|4123.5|4107.5|4123.5|4109|4121|4107.5|0
1615882710000|2021-03-16 08:18:30|4123.8|4107.8|4123.8|4107.8|4123.8|4107.8|4123.8|4107.8|0
1615882720000|2021-03-16 08:18:40|4123.5|4107.5|4123.5|4107.5|4123.5|4107.5|4123.5|4107.5|0
1615882730000|2021-03-16 08:18:50|4123.4|4107.4|4123.4|4107.4|4123.4|4107.4|4123.4|4107.4|0
1615882750000|2021-03-16 08:19:10|4123.1|4107.1|4123.1|4107.1|4123.1|4107.1|4123.1|4107.1|0
1615882760000|2021-03-16 08:19:20|4120.3|4104.3|4120.3|4104.3|4120.3|4104.3|4120.3|4104.3|2
1615882770000|2021-03-16 08:19:30|4121.1|4101.1|4120.4|4100.4|4121.1|4101.1|4120.4|4100.4|0
1615882780000|2021-03-16 08:19:40|4120|4100|4120|4100|4120|4100|4120|4100|0
1615882790000|2021-03-16 08:19:50|4116|4096|4114.2|4094.2|4116|4096.2|4112.2|4094.2|0
1615882800000|2021-03-16 08:20:00|4111.9|4095.9|4112.8|4096.8|4114.2|4096.8|4110.9|4094.2|12
1615882810000|2021-03-16 08:20:10|4112.4|4096.4|4107.9|4095.9|4114.6|4097.2|4107.9|4094.2|0
1615882820000|2021-03-16 08:20:20|4108.4|4096.4|4106.4|4094.4|4108.4|4096.4|4106.4|4094.4|0
1615882830000|2021-03-16 08:20:30|4105|4093|4104.2|4092.2|4105|4093|4102.5|4090.5|3
1615882840000|2021-03-16 08:20:40|4104.1|4092.1|4103.7|4091.7|4104.2|4092.2|4103.7|4091.7|0
1615882850000|2021-03-16 08:20:50|4103|4091|4102.3|4090.3|4103|4091|4101.1|4089.1|1
1615882860000|2021-03-16 08:21:00|4102|4090|4101.1|4089.1|4102|4090|4101.1|4089.1|0
1615882870000|2021-03-16 08:21:10|4100.6|4088.6|4100.3|4088.3|4100.6|4088.6|4100.1|4088.1|2
1615882880000|2021-03-16 08:21:20|4099.9|4087.9|4102.5|4090.5|4102.5|4090.5|4099.9|4087.9|0
1615882890000|2021-03-16 08:21:30|4105.5|4089.5|4104.2|4092.2|4106.6|4092.2|4103.7|4089.4|0
1615882900000|2021-03-16 08:21:40|4103.7|4091.7|4103.7|4091.7|4103.7|4091.7|4103.7|4091.7|0
1615882910000|2021-03-16 08:21:50|4105.7|4089.7|4103.8|4091.8|4105.7|4091.8|4103.8|4089.6|0
1615882920000|2021-03-16 08:22:00|4102.8|4090.8|4102.5|4090.5|4102.8|4090.8|4101.8|4089.8|0
1615882930000|2021-03-16 08:22:10|4102.2|4090.2|4100.2|4088.2|4102.2|4090.2|4100.2|4088.2|0
1615882940000|2021-03-16 08:22:20|4100.6|4088.6|4100.7|4088.7|4100.7|4088.7|4100.6|4088.6|0
1615882950000|2021-03-16 08:22:30|4100.1|4088.1|4100.2|4088.2|4100.2|4088.2|4099.4|4087.4|2
1615882970000|2021-03-16 08:22:50|4100.7|4088.7|4100.7|4088.7|4100.7|4088.7|4100.7|4088.7|0
1615882980000|2021-03-16 08:23:00|4100.2|4088.2|4100.2|4088.2|4100.2|4088.2|4100.2|4088.2|0
1615882990000|2021-03-16 08:23:10|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|0
1615883010000|2021-03-16 08:23:30|4100.2|4088.2|4100.2|4088.2|4100.2|4088.2|4100.2|4088.2|0
1615883020000|2021-03-16 08:23:40|4100.7|4088.7|4100.6|4088.6|4100.7|4088.7|4100.6|4088.6|0
1615883040000|2021-03-16 08:24:00|4101|4089|4101|4089|4101|4089|4101|4089|0
1615883050000|2021-03-16 08:24:10|4100.1|4088.1|4101|4089|4101|4089|4100.1|4088.1|1
1615883070000|2021-03-16 08:24:30|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|0
1615883080000|2021-03-16 08:24:40|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|0
1615883090000|2021-03-16 08:24:50|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|4101.4|4089.4|0
1615883100000|2021-03-16 08:25:00|4100.4|4088.4|4100.7|4088.7|4101|4089|4100.4|4088.4|0
1615883110000|2021-03-16 08:25:10|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|0
1615883120000|2021-03-16 08:25:20|4101.6|4089.6|4100.2|4088.2|4101.6|4089.6|4100.2|4088.2|0
1615883130000|2021-03-16 08:25:30|||||||||2
1615883140000|2021-03-16 08:25:40|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|0
1615883150000|2021-03-16 08:25:50|4103|4091|4103.7|4091.7|4106.8|4091.7|4103|4090.8|0
1615883160000|2021-03-16 08:26:00|4102.8|4090.8|4102.5|4090.5|4102.8|4090.8|4101.1|4089.1|0
1615883170000|2021-03-16 08:26:10|4101.7|4089.7|4107.2|4091.2|4107.2|4091.2|4101.6|4089.6|0
1615883180000|2021-03-16 08:26:20|4107|4091|4104.2|4092.2|4107|4092.2|4103.3|4090.7|0
1615883190000|2021-03-16 08:26:30|4104.5|4092.5|4110.7|4094.7|4112.1|4094.7|4104.5|4091|0
1615883200000|2021-03-16 08:26:40|4109.1|4093.1|4110|4094|4110|4094|4109.1|4093.1|0
1615883210000|2021-03-16 08:26:50|4109.8|4093.8|4109.8|4093.8|4109.8|4093.8|4109.8|4093.8|0
1615883220000|2021-03-16 08:27:00|4113.1|4093.1|4110.7|4094.7|4113.1|4094.7|4110.7|4093.1|0
1615883230000|2021-03-16 08:27:10|4113|4093|4108.3|4092.3|4113.9|4095.4|4108.3|4092.3|0
1615883250000|2021-03-16 08:27:30|4107.9|4091.9|4107.4|4091.4|4107.9|4091.9|4107.4|4091.4|0
1615883260000|2021-03-16 08:27:40|4104.9|4092.9|4103.2|4091.2|4104.9|4092.9|4103.2|4091.2|0
1615883280000|2021-03-16 08:28:00|4103.5|4091.5|4103.5|4091.5|4103.5|4091.5|4103.5|4091.5|0
1615883290000|2021-03-16 08:28:10|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|0
1615883320000|2021-03-16 08:28:40|4103|4091|4102.3|4090.3|4103|4091|4102.3|4090.3|0
1615883340000|2021-03-16 08:29:00|4101.9|4089.9|4099.4|4087.4|4101.9|4089.9|4099.4|4087.4|2
1615883350000|2021-03-16 08:29:10|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|0
1615883360000|2021-03-16 08:29:20|4100|4088|4102.1|4090.1|4102.1|4090.1|4100|4088|0
1615883370000|2021-03-16 08:29:30|4102.8|4090.8|4101.9|4089.9|4102.8|4090.8|4101.9|4089.9|0
1615883380000|2021-03-16 08:29:40|4102.1|4090.1|4102.4|4090.4|4102.4|4090.4|4102.1|4090.1|0
1615883390000|2021-03-16 08:29:50|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|0
1615883400000|2021-03-16 08:30:00|4100.9|4088.9|4100.7|4088.7|4100.9|4088.9|4099.9|4087.9|0
1615883410000|2021-03-16 08:30:10|4101.4|4089.4|4107.8|4087.8|4107.8|4090.6|4101.4|4087.4|0
1615883420000|2021-03-16 08:30:20|4107.4|4087.4|4108.1|4088.1|4108.1|4088.1|4107.4|4087.4|0
1615883430000|2021-03-16 08:30:30|4107.8|4087.8|4102.9|4090.9|4108.1|4090.9|4102.9|4087.8|0
1615883440000|2021-03-16 08:30:40|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|0
1615883450000|2021-03-16 08:30:50|4103.7|4091.7|4106.7|4090.7|4106.7|4091.7|4103.7|4090.7|0
1615883460000|2021-03-16 08:31:00|4107|4091|4109.6|4089.6|4110.1|4091|4107|4089.6|0
1615883470000|2021-03-16 08:31:10|4104.2|4092.2|4104.5|4092.5|4104.5|4092.5|4104.2|4092.2|0
1615883480000|2021-03-16 08:31:20|4109.1|4089.1|4106.8|4090.8|4109.1|4090.8|4106.8|4089.1|0
1615883490000|2021-03-16 08:31:30|4111.4|4091.4|4110.6|4090.6|4111.4|4091.4|4110.6|4090.6|1
1615883500000|2021-03-16 08:31:40|4110.7|4090.7|4109.5|4089.5|4110.7|4090.7|4109.1|4089.1|0
1615883520000|2021-03-16 08:32:00|4109.9|4089.9|4102.8|4090.8|4109.9|4092.9|4102.8|4089.9|0
1615883530000|2021-03-16 08:32:10|4101.9|4089.9|4100.2|4088.2|4101.9|4089.9|4100.2|4088.2|0
1615883550000|2021-03-16 08:32:30|4099.9|4087.9|4099.4|4087.4|4099.9|4087.9|4099.4|4087.4|0
1615883560000|2021-03-16 08:32:40|4098.6|4086.6|4098.1|4086.1|4098.6|4086.6|4097.6|4085.6|7
1615883570000|2021-03-16 08:32:50|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|0
1615883580000|2021-03-16 08:33:00|4098.1|4086.1|4096.9|4084.9|4099.1|4087.1|4096.9|4084.9|3
1615883590000|2021-03-16 08:33:10|4096.2|4084.2|4096.2|4084.2|4096.3|4084.3|4096.2|4084.2|7
1615883600000|2021-03-16 08:33:20|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|0
1615883620000|2021-03-16 08:33:40|4096.2|4084.2|4096.2|4084.2|4096.2|4084.2|4096.2|4084.2|0
1615883630000|2021-03-16 08:33:50|4097|4085|4099.5|4087.5|4099.5|4087.5|4097|4085|0
1615883650000|2021-03-16 08:34:10|4098|4086|4098|4086|4098|4086|4098|4086|0
1615883660000|2021-03-16 08:34:20|4097.6|4085.6|4096.7|4084.7|4097.6|4085.6|4096.7|4084.7|1
1615883670000|2021-03-16 08:34:30|4102.7|4082.7|4102.9|4082.9|4102.9|4082.9|4102.6|4082.6|0
1615883680000|2021-03-16 08:34:40|4103.3|4083.3|4104.7|4084.7|4104.7|4087.9|4099.9|4083.3|0
1615883690000|2021-03-16 08:34:50|4104.4|4084.4|4104.7|4084.7|4104.7|4084.7|4104.4|4084.4|0
1615883700000|2021-03-16 08:35:00|4099.4|4087.4|4098.4|4086.4|4099.4|4087.4|4098.4|4086.4|0
1615883710000|2021-03-16 08:35:10|4105.9|4085.9|4102.9|4086.9|4105.9|4087.9|4102.9|4085.9|0
1615883720000|2021-03-16 08:35:20|4106.2|4086.2|4102.3|4090.3|4106.6|4090.3|4102.3|4086.2|0
1615883740000|2021-03-16 08:35:40|4101.8|4089.8|4107|4087|4107.1|4090.3|4101.8|4087|0
1615883750000|2021-03-16 08:35:50|4106.6|4086.6|4106.6|4086.6|4106.6|4086.6|4106.6|4086.6|0
1615883760000|2021-03-16 08:36:00|4101.8|4089.8|4101.8|4089.8|4104.5|4089.8|4101.4|4088.5|0
1615883780000|2021-03-16 08:36:20|4102.2|4090.2|4101.7|4089.7|4102.2|4090.2|4101.7|4089.7|0
1615883800000|2021-03-16 08:36:40|4101.2|4089.2|4100.2|4088.2|4101.2|4089.2|4099.2|4087.2|2
1615883810000|2021-03-16 08:36:50|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|0
1615883820000|2021-03-16 08:37:00|4099.4|4087.4|4098.2|4086.2|4099.4|4087.4|4098.2|4086.2|0
1615883830000|2021-03-16 08:37:10|4098|4086|4098|4086|4098|4086|4098|4086|0
1615883850000|2021-03-16 08:37:30|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|4097.9|4085.9|0
1615883860000|2021-03-16 08:37:40|4099|4087|4099.2|4087.2|4099.5|4087.5|4099|4087|1
1615883870000|2021-03-16 08:37:50|4099|4087|4097.9|4085.9|4099|4087|4097.9|4085.9|0
1615883890000|2021-03-16 08:38:10|4097.2|4085.2|4095.9|4083.9|4097.2|4085.2|4095.9|4083.9|7
1615883910000|2021-03-16 08:38:30|4095.6|4083.6|4094.6|4082.6|4095.6|4083.6|4094.4|4082.4|2
1615883920000|2021-03-16 08:38:40|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4094.6|4082.6|0
1615883940000|2021-03-16 08:39:00|4094.7|4082.7|4097.1|4085.1|4099.9|4085.1|4094.6|4082.6|0
1615883950000|2021-03-16 08:39:10|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|0
1615883960000|2021-03-16 08:39:20|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|0
1615883970000|2021-03-16 08:39:30|4097.4|4085.4|4100.3|4084.3|4100.3|4085.4|4097.3|4084.3|0
1615883980000|2021-03-16 08:39:40|4100.7|4084.7|4101|4085|4101|4085|4100.7|4084.7|0
1615884040000|2021-03-16 08:40:40|4100.7|4084.7|4097.8|4085.8|4100.7|4086.2|4097.8|4084.7|0
1615884060000|2021-03-16 08:41:00|4098.2|4086.2|4097.3|4085.3|4098.2|4086.2|4097.3|4085.3|0
1615884070000|2021-03-16 08:41:10|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|0
1615884080000|2021-03-16 08:41:20|4097.5|4085.5|4097.2|4085.2|4097.5|4085.5|4097.2|4085.2|0
1615884100000|2021-03-16 08:41:40|4099.2|4083.2|4096.3|4084.3|4099.2|4084.3|4096.3|4083.2|0
1615884110000|2021-03-16 08:41:50|4101.8|4081.8|4096.3|4084.3|4101.8|4084.3|4096.3|4081.4|0
1615884130000|2021-03-16 08:42:10|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|0
1615884160000|2021-03-16 08:42:40|4095.6|4083.6|4095.6|4083.6|4095.6|4083.6|4095.6|4083.6|0
1615884170000|2021-03-16 08:42:50|4095.9|4083.9|4096.2|4084.2|4096.2|4084.2|4095.9|4083.9|0
1615884180000|2021-03-16 08:43:00|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|0
1615884190000|2021-03-16 08:43:10|4094.9|4082.9|4095.1|4083.1|4095.1|4083.1|4094.9|4082.9|0
1615884210000|2021-03-16 08:43:30|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|0
1615884230000|2021-03-16 08:43:50|4100.7|4080.7|4097.3|4085.3|4100.7|4085.3|4097.3|4080.7|0
1615884240000|2021-03-16 08:44:00|4097.6|4085.6|4097.6|4085.6|4100.3|4085.6|4097.5|4084.3|0
1615884250000|2021-03-16 08:44:10|4098.1|4086.1|4098.1|4086.1|4098.1|4086.1|4098.1|4086.1|0
1615884260000|2021-03-16 08:44:20|4098.9|4086.9|4098.9|4086.9|4098.9|4086.9|4098.9|4086.9|0
1615884280000|2021-03-16 08:44:40|4102.7|4086.7|4099.4|4087.4|4102.7|4088.1|4099.4|4086.7|1
1615884290000|2021-03-16 08:44:50|4101.6|4085.6|4098.9|4086.9|4101.6|4086.9|4098.9|4085.6|0
1615884300000|2021-03-16 08:45:00|4099.4|4087.4|4098.1|4086.1|4099.4|4087.4|4098.1|4086.1|0
1615884310000|2021-03-16 08:45:10|||||||||1
1615884320000|2021-03-16 08:45:20|4100.9|4084.9|4099.4|4087.4|4101.8|4087.4|4099.4|4084.9|0
1615884330000|2021-03-16 08:45:30|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|0
1615884350000|2021-03-16 08:45:50|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|0
1615884360000|2021-03-16 08:46:00|4098.3|4086.3|4097.4|4085.4|4098.3|4086.3|4097.4|4085.4|0
1615884370000|2021-03-16 08:46:10|4096.4|4084.4|4094.6|4082.6|4096.4|4084.4|4094.6|4082.6|1
1615884390000|2021-03-16 08:46:30|4093.7|4081.7|4093.8|4081.8|4093.8|4081.8|4093.7|4081.7|0
1615884400000|2021-03-16 08:46:40|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|0
1615884410000|2021-03-16 08:46:50|4093.7|4081.7|4094.3|4082.3|4094.3|4082.3|4093.7|4081.7|1
1615884420000|2021-03-16 08:47:00|4094|4082|4093|4081|4094|4082|4093|4081|0
1615884430000|2021-03-16 08:47:10|4093.1|4081.1|4093.4|4081.4|4093.4|4081.4|4093.1|4081.1|1
1615884440000|2021-03-16 08:47:20|4093.2|4081.2|4093.4|4081.4|4093.4|4081.4|4093.2|4081.2|4
1615884450000|2021-03-16 08:47:30|4092.9|4080.9|4092.4|4080.4|4092.9|4080.9|4092.4|4080.4|1
1615884460000|2021-03-16 08:47:40|4092.9|4080.9|4092.4|4080.4|4092.9|4080.9|4092.4|4080.4|0
1615884470000|2021-03-16 08:47:50|4092.9|4080.9|4093.4|4081.4|4094|4082|4092.9|4080.9|0
1615884480000|2021-03-16 08:48:00|4093.7|4081.7|4092.4|4080.4|4093.7|4081.7|4092.4|4080.4|0
1615884490000|2021-03-16 08:48:10|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|0
1615884500000|2021-03-16 08:48:20|4092.4|4080.4|4092.4|4080.4|4092.8|4080.8|4092.4|4080.4|0
1615884510000|2021-03-16 08:48:30|4090.5|4078.5|4091.9|4079.9|4092.4|4080.4|4090.5|4078.5|7
1615884530000|2021-03-16 08:48:50|4091.2|4079.2|4091.7|4079.7|4092.1|4080.1|4091.2|4079.2|0
1615884540000|2021-03-16 08:49:00|4091.6|4079.6|4091.2|4079.2|4092|4080|4091.2|4079.2|2
1615884560000|2021-03-16 08:49:20|4091.7|4079.7|4093|4081|4093|4081|4091.7|4079.7|0
1615884570000|2021-03-16 08:49:30|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1615884580000|2021-03-16 08:49:40|4092.9|4080.9|4093.8|4081.8|4093.8|4081.8|4092.9|4080.9|0
1615884590000|2021-03-16 08:49:50|4093.5|4081.5|4093.5|4081.5|4094.5|4082.5|4093.5|4081.5|0
1615884610000|2021-03-16 08:50:10|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1615884640000|2021-03-16 08:50:40|4092.6|4080.6|4092.1|4080.1|4092.6|4080.6|4092.1|4080.1|0
1615884660000|2021-03-16 08:51:00|4091.7|4079.7|4091.2|4079.2|4091.7|4079.7|4091.2|4079.2|0
1615884690000|2021-03-16 08:51:30|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1615884700000|2021-03-16 08:51:40|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|0
1615884720000|2021-03-16 08:52:00|4091.7|4079.7|4091.2|4079.2|4091.7|4079.7|4091.2|4079.2|0
1615884730000|2021-03-16 08:52:10|4092|4080|4091.4|4079.4|4092.1|4080.1|4091.4|4079.4|2
1615884750000|2021-03-16 08:52:30|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1615884760000|2021-03-16 08:52:40|4091.2|4079.2|4090.7|4078.7|4091.2|4079.2|4090.7|4078.7|4
1615884770000|2021-03-16 08:52:50|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|2
1615884780000|2021-03-16 08:53:00|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4
1615884790000|2021-03-16 08:53:10|||||||||1
1615884830000|2021-03-16 08:53:50|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|32
1615884840000|2021-03-16 08:54:00|4086.6|4074.6|4082.8|4070.8|4086.6|4074.6|4082.3|4070.3|8
1615884850000|2021-03-16 08:54:10|4085.2|4073.2|4084.6|4072.6|4085.6|4073.6|4084.6|4072.6|0
1615884860000|2021-03-16 08:54:20|4083.8|4071.8|4083.1|4071.1|4084.2|4072.2|4083.1|4071.1|0
1615884870000|2021-03-16 08:54:30|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|4082.8|4070.8|1
1615884880000|2021-03-16 08:54:40|||||||||1
1615884900000|2021-03-16 08:55:00|4083.2|4071.2|4081.2|4069.2|4083.2|4071.2|4080.5|4068.5|4
1615884910000|2021-03-16 08:55:10|4081|4069|4079.6|4067.6|4081|4069|4079.6|4067.6|9
1615884920000|2021-03-16 08:55:20|4079.1|4067.1|4076.6|4064.6|4079.1|4067.1|4076.6|4064.6|6
1615884930000|2021-03-16 08:55:30|||||||||9
1615884940000|2021-03-16 08:55:40|4077.7|4065.7|4078.5|4066.5|4078.5|4066.5|4077.6|4065.6|0
1615884950000|2021-03-16 08:55:50|4078.8|4066.8|4083.2|4071.2|4083.3|4071.3|4078.8|4066.8|0
1615884960000|2021-03-16 08:56:00|4083.5|4071.5|4084.7|4072.7|4085|4073|4083.5|4071.5|0
1615884970000|2021-03-16 08:56:10|4085|4073|4086.3|4070.3|4086.3|4073.2|4084.7|4070.3|0
1615884980000|2021-03-16 08:56:20|4085.3|4069.3|4085.3|4069.3|4085.3|4069.3|4085.3|4069.3|0
1615884990000|2021-03-16 08:56:30|4085.6|4069.6|4085.6|4069.6|4085.6|4069.6|4085.6|4069.6|0
1615885000000|2021-03-16 08:56:40|4085.3|4069.3|4085.1|4069.1|4085.3|4069.3|4085.1|4069.1|0
1615885010000|2021-03-16 08:56:50|4085.3|4069.3|4085.3|4069.3|4085.3|4069.3|4085.3|4069.3|0
1615885020000|2021-03-16 08:57:00|4083.1|4071.1|4081.8|4069.8|4084.6|4071.1|4081.8|4068.6|0
1615885030000|2021-03-16 08:57:10|4084|4068|4085.1|4069.1|4085.1|4069.1|4084|4068|0
1615885040000|2021-03-16 08:57:20|4085.3|4069.3|4087.6|4071.6|4087.6|4071.6|4085.3|4069.3|0
1615885050000|2021-03-16 08:57:30|4087.3|4071.3|4086.6|4070.6|4087.3|4071.3|4086.6|4070.6|0
1615885060000|2021-03-16 08:57:40|4086.3|4070.3|4086.3|4070.3|4086.3|4070.3|4086.3|4070.3|0
1615885070000|2021-03-16 08:57:50|4085.4|4069.4|4085.4|4069.4|4085.4|4069.4|4085.4|4069.4|0
1615885080000|2021-03-16 08:58:00|4085.8|4069.8|4085.8|4069.8|4085.9|4069.9|4085.8|4069.8|0
1615885090000|2021-03-16 08:58:10|4085.6|4069.6|4084.6|4068.6|4085.6|4070.8|4082.8|4068.6|0
1615885100000|2021-03-16 08:58:20|4083.5|4067.5|4080.5|4068.5|4083.5|4068.5|4080.5|4067.5|0
1615885110000|2021-03-16 08:58:30|4080.9|4068.9|4080.9|4068.9|4080.9|4068.9|4080.9|4068.9|0
1615885120000|2021-03-16 08:58:40|4081|4069|4083.1|4071.1|4084.9|4071.1|4081|4068.9|0
1615885130000|2021-03-16 08:58:50|4083.3|4071.3|4083.3|4071.3|4083.3|4071.3|4083.3|4071.3|0
1615885140000|2021-03-16 08:59:00|4083.1|4071.1|4082.8|4070.8|4083.1|4071.1|4082.8|4070.8|0
1615885150000|2021-03-16 08:59:10|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|0
1615885160000|2021-03-16 08:59:20|4082.6|4070.6|4085.2|4073.2|4086.7|4073.2|4082.1|4069|0
1615885180000|2021-03-16 08:59:40|4085.3|4073.3|4081.7|4069.7|4085.7|4073.7|4081.7|4067.5|0
1615885190000|2021-03-16 08:59:50|4081.2|4069.2|4081.5|4069.5|4081.5|4069.5|4081.2|4069.2|0
1615885200000|2021-03-16 09:00:00|4081.4|4069.4|4078.1|4066.1|4081.4|4069.4|4078.1|4066.1|0
1615885210000|2021-03-16 09:00:10|4079.9|4067.9|4079.5|4067.5|4079.9|4067.9|4079.5|4067.5|0
1615885220000|2021-03-16 09:00:20|4078.8|4066.8|4077.6|4065.6|4078.8|4066.8|4077.6|4065.6|1
1615885230000|2021-03-16 09:00:30|4077.9|4065.9|4077.7|4065.7|4077.9|4065.9|4077.7|4065.7|1
1615885240000|2021-03-16 09:00:40|4075.9|4063.9|4075.9|4063.9|4075.9|4063.9|4075.9|4063.9|7
1615885260000|2021-03-16 09:01:00|4075.5|4063.5|4075.6|4063.6|4075.7|4063.7|4075.4|4063.4|5
1615885270000|2021-03-16 09:01:10|4075.2|4063.2|4072.4|4060.4|4075.2|4063.2|4071.9|4059.9|7
1615885280000|2021-03-16 09:01:20|4072.7|4060.7|4073.6|4061.6|4073.6|4061.6|4072.4|4060.4|0
1615885290000|2021-03-16 09:01:30|4073.1|4061.1|4073.1|4061.1|4073.6|4061.6|4073.1|4061.1|0
1615885300000|2021-03-16 09:01:40|4072.9|4060.9|4072.6|4060.6|4073.1|4061.1|4072.6|4060.6|0
1615885310000|2021-03-16 09:01:50|4071.4|4059.4|4072.1|4060.1|4072.1|4060.1|4071.4|4059.4|4
1615885320000|2021-03-16 09:02:00|4071.6|4059.6|4072.6|4060.6|4072.6|4060.6|4071.6|4059.6|0
1615885330000|2021-03-16 09:02:10|4072.7|4060.7|4073.1|4061.1|4073.1|4061.1|4072.7|4060.7|0
1615885340000|2021-03-16 09:02:20|4073.4|4061.4|4076.5|4064.5|4076.5|4064.5|4073.4|4061.4|1
1615885360000|2021-03-16 09:02:40|4074.7|4062.7|4074.7|4062.7|4075.4|4063.4|4074.7|4062.7|0
1615885370000|2021-03-16 09:02:50|4074.6|4062.6|4073.6|4061.6|4074.6|4062.6|4073.2|4061.2|2
1615885380000|2021-03-16 09:03:00|4073.9|4061.9|4077.2|4065.2|4077.5|4065.5|4073.6|4061.6|2
1615885390000|2021-03-16 09:03:10|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|4076.8|4064.8|0
1615885450000|2021-03-16 09:04:10|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|4075.7|4063.7|0
1615885470000|2021-03-16 09:04:30|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|0
1615885500000|2021-03-16 09:05:00|4073.9|4061.9|4073.8|4061.8|4073.9|4061.9|4073.8|4061.8|0
1615885510000|2021-03-16 09:05:10|4073.4|4061.4|4072.9|4060.9|4073.4|4061.4|4072.9|4060.9|0
1615885520000|2021-03-16 09:05:20|4071.7|4059.7|4071.2|4059.2|4071.7|4059.7|4071.2|4059.2|3
1615885530000|2021-03-16 09:05:30|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|1
1615885540000|2021-03-16 09:05:40|4071.2|4059.2|4071.2|4059.2|4071.2|4059.2|4071.2|4059.2|13
1615885550000|2021-03-16 09:05:50|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|4070.7|4058.7|1
1615885560000|2021-03-16 09:06:00|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|0
1615885570000|2021-03-16 09:06:10|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|0
1615885590000|2021-03-16 09:06:30|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|0
1615885600000|2021-03-16 09:06:40|4073.6|4061.6|4074|4062|4074|4062|4073.6|4061.6|0
1615885620000|2021-03-16 09:07:00|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|0
1615885630000|2021-03-16 09:07:10|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|0
1615885640000|2021-03-16 09:07:20|4075.5|4063.5|4075.7|4063.7|4075.7|4063.7|4075.5|4063.5|1
1615885660000|2021-03-16 09:07:40|4077.5|4065.5|4080|4068|4080|4068|4077.5|4065.5|2
1615885680000|2021-03-16 09:08:00|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|0
1615885690000|2021-03-16 09:08:10|4080.1|4068.1|4081.5|4069.5|4081.5|4069.5|4080.1|4068.1|0
1615885700000|2021-03-16 09:08:20|4082.9|4070.9|4086.6|4066.6|4087.3|4070.9|4082.9|4066.6|1
1615885710000|2021-03-16 09:08:30|4087|4067|4084|4068|4087.1|4068|4084|4066.8|0
1615885720000|2021-03-16 09:08:40|4086.1|4066.1|4086.3|4066.3|4086.5|4066.5|4086.1|4066.1|0
1615885730000|2021-03-16 09:08:50|4083.3|4067.3|4083.7|4067.7|4087.6|4067.7|4083.3|4065.8|0
1615885740000|2021-03-16 09:09:00|4083.3|4067.3|4083.1|4067.1|4083.3|4067.3|4083|4067|0
1615885750000|2021-03-16 09:09:10|4082.3|4066.3|4081.9|4065.9|4082.4|4066.4|4081.9|4065.9|0
1615885760000|2021-03-16 09:09:20|4082.4|4066.4|4084.8|4064.8|4085.5|4066.9|4082.4|4064.8|0
1615885770000|2021-03-16 09:09:30|4082.6|4066.6|4082.6|4066.6|4082.6|4066.6|4082.6|4066.6|0
1615885780000|2021-03-16 09:09:40|4082.3|4066.3|4082.3|4066.3|4082.3|4066.3|4082.3|4066.3|0
1615885790000|2021-03-16 09:09:50|4084.4|4064.4|4082.3|4066.3|4084.8|4066.3|4082.3|4064.4|0
1615885810000|2021-03-16 09:10:10|4082.4|4066.4|4082.9|4066.9|4082.9|4066.9|4082.4|4066.4|0
1615885820000|2021-03-16 09:10:20|4082.8|4066.8|4085.1|4065.1|4085.1|4066.8|4082.8|4065.1|0
1615885830000|2021-03-16 09:10:30|4084.3|4068.3|4084.3|4068.3|4084.3|4068.3|4084.3|4068.3|0
1615885840000|2021-03-16 09:10:40|4086.6|4066.6|4086.6|4066.6|4086.6|4066.6|4086.6|4066.6|0
1615885860000|2021-03-16 09:11:00|4086.7|4066.7|4086.7|4066.7|4086.7|4066.7|4086.7|4066.7|0
1615885870000|2021-03-16 09:11:10|4086.6|4066.6|4083.7|4063.7|4086.6|4066.6|4081.5|4063.7|0
1615885880000|2021-03-16 09:11:20|4084.2|4064.2|4084.2|4064.2|4084.2|4064.2|4084.2|4064.2|0
1615885890000|2021-03-16 09:11:30|4084.3|4064.3|4085.2|4065.2|4085.2|4065.2|4084.3|4064.3|0
1615885910000|2021-03-16 09:11:50|4085|4065|4087.7|4067.7|4087.7|4067.7|4085|4065|0
1615885920000|2021-03-16 09:12:00|4087.2|4067.2|4087.2|4067.2|4087.2|4067.2|4087.2|4067.2|0
1615885930000|2021-03-16 09:12:10|4087.1|4067.1|4086.2|4066.2|4087.1|4067.1|4086.2|4066.2|0
1615885940000|2021-03-16 09:12:20|4085.5|4065.5|4085.5|4065.5|4085.5|4065.5|4085.5|4065.5|0
1615885950000|2021-03-16 09:12:30|4086|4066|4086.7|4066.7|4086.7|4066.7|4086|4066|0
1615885970000|2021-03-16 09:12:50|4087.7|4067.7|4087.5|4067.5|4087.7|4067.7|4087|4067|0
1615885980000|2021-03-16 09:13:00|4086.7|4066.7|4085.2|4065.2|4087.5|4067.5|4085.2|4065.2|0
1615885990000|2021-03-16 09:13:10|4084.8|4064.8|4085|4065|4085|4065|4084.7|4064.7|0
1615886000000|2021-03-16 09:13:20|4085.2|4065.2|4085|4065|4085.2|4065.2|4084.7|4064.7|0
1615886010000|2021-03-16 09:13:30|4085.2|4065.2|4085.4|4065.4|4085.4|4065.4|4085.2|4065.2|0
1615886020000|2021-03-16 09:13:40|4085|4065|4085|4065|4085|4065|4085|4065|0
1615886030000|2021-03-16 09:13:50|4085.7|4065.7|4085|4065|4085.7|4065.7|4085|4065|0
1615886040000|2021-03-16 09:14:00|4084.9|4064.9|4085.6|4065.6|4085.6|4065.6|4084.9|4064.9|0
1615886050000|2021-03-16 09:14:10|4085.7|4065.7|4085.7|4065.7|4085.7|4065.7|4085.7|4065.7|0
1615886060000|2021-03-16 09:14:20|4085.9|4065.9|4085.9|4065.9|4085.9|4065.9|4085.9|4065.9|0
1615886070000|2021-03-16 09:14:30|4086.2|4066.2|4086.2|4066.2|4086.2|4066.2|4086.2|4066.2|0
1615886080000|2021-03-16 09:14:40|4086.1|4066.1|4088.7|4068.7|4088.7|4068.7|4086.1|4066.1|0
1615886090000|2021-03-16 09:14:50|4088.6|4068.6|4088.6|4068.6|4088.7|4068.7|4088.6|4068.6|0
1615886100000|2021-03-16 09:15:00|4088.7|4068.7|4088.7|4068.7|4088.7|4068.7|4088.7|4068.7|0
1615886110000|2021-03-16 09:15:10|4088.4|4068.4|4089.9|4069.9|4089.9|4069.9|4088.4|4068.4|0
1615886120000|2021-03-16 09:15:20|4090.4|4070.4|4090.1|4070.1|4090.7|4070.7|4090.1|4070.1|0
1615886130000|2021-03-16 09:15:30|4087.6|4071.6|4089.9|4069.9|4089.9|4071.6|4087.6|4069.5|0
1615886140000|2021-03-16 09:15:40|4090.2|4070.2|4090.7|4070.7|4090.7|4070.7|4090.2|4070.2|0
1615886150000|2021-03-16 09:15:50|4090.6|4070.6|4090.1|4070.1|4090.6|4070.6|4090.1|4070.1|0
1615886160000|2021-03-16 09:16:00|4090.4|4070.4|4090.9|4070.9|4090.9|4072.6|4088.6|4070.1|0
1615886170000|2021-03-16 09:16:10|4091|4071|4094.2|4078.2|4094.5|4078.5|4091|4071|0
1615886180000|2021-03-16 09:16:20|4092.6|4076.6|4094.3|4074.3|4094.7|4077|4091.9|4073.5|0
1615886190000|2021-03-16 09:16:30|4094|4074|4094.5|4074.5|4094.8|4076|4092|4074|0
1615886200000|2021-03-16 09:16:40|4094.1|4074.1|4093|4077|4094.6|4077|4092.2|4074.1|0
1615886210000|2021-03-16 09:16:50|4093.1|4077.1|4094.7|4078.7|4094.7|4078.7|4093.1|4077.1|0
1615886220000|2021-03-16 09:17:00|4094.3|4078.3|4094.3|4078.3|4094.3|4078.3|4094.3|4078.3|0
1615886230000|2021-03-16 09:17:10|4095|4079|4095.4|4079.4|4095.4|4079.4|4095|4079|0
1615886240000|2021-03-16 09:17:20|4095|4079|4095|4079|4095|4079|4095|4079|0
1615886250000|2021-03-16 09:17:30|4095.4|4079.4|4093.6|4077.6|4095.4|4079.4|4093.6|4077.6|0
1615886260000|2021-03-16 09:17:40|4093.2|4077.2|4093.2|4077.2|4093.2|4077.2|4093.2|4077.2|0
1615886270000|2021-03-16 09:17:50|4092.1|4076.1|4091.3|4075.3|4092.1|4077.1|4089.1|4075.3|0
1615886290000|2021-03-16 09:18:10|4092.4|4072.4|4092.4|4072.4|4092.4|4072.4|4092.4|4072.4|1
1615886310000|2021-03-16 09:18:30|4093.4|4073.4|4094.4|4074.4|4094.4|4074.4|4093.4|4073.4|0
1615886320000|2021-03-16 09:18:40|4093.8|4073.8|4093.3|4073.3|4093.8|4073.8|4093.3|4073.3|0
1615886330000|2021-03-16 09:18:50|4093.4|4073.4|4093.3|4073.3|4093.4|4073.4|4093.3|4073.3|0
1615886340000|2021-03-16 09:19:00|4093.6|4073.6|4092.4|4076.4|4093.9|4076.4|4092.4|4073.6|0
1615886350000|2021-03-16 09:19:10|4093.9|4073.9|4093.9|4073.9|4093.9|4073.9|4093.9|4073.9|0
1615886360000|2021-03-16 09:19:20|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|0
1615886400000|2021-03-16 09:20:00|4092.4|4076.4|4092.4|4076.4|4092.6|4076.6|4092.4|4076.4|0
1615886420000|2021-03-16 09:20:20|4092.1|4076.1|4091.7|4075.7|4092.2|4076.2|4091.7|4075.7|0
1615886430000|2021-03-16 09:20:30|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|0
1615886440000|2021-03-16 09:20:40|4092.1|4076.1|4092.1|4076.1|4092.1|4076.1|4092.1|4076.1|0
1615886460000|2021-03-16 09:21:00|4091.4|4075.4|4090.5|4074.5|4091.4|4075.4|4090.5|4074.5|0
1615886470000|2021-03-16 09:21:10|4090.4|4074.4|4090|4074|4090.4|4074.4|4090|4074|0
1615886480000|2021-03-16 09:21:20|4090.5|4074.5|4091|4075|4091|4075|4090.4|4074.4|0
1615886490000|2021-03-16 09:21:30|4090|4074|4091.4|4075.4|4091.4|4075.4|4090|4074|0
1615886500000|2021-03-16 09:21:40|4090.9|4074.9|4090.9|4074.9|4090.9|4074.9|4090.9|4074.9|0
1615886510000|2021-03-16 09:21:50|4090.8|4074.8|4090.7|4074.7|4090.8|4074.8|4090.7|4074.7|0
1615886520000|2021-03-16 09:22:00|4091.1|4075.1|4091.1|4075.1|4091.1|4075.1|4091.1|4075.1|0
1615886530000|2021-03-16 09:22:10|4091.5|4075.5|4091.5|4075.5|4091.5|4075.5|4091.5|4075.5|0
1615886540000|2021-03-16 09:22:20|4091.3|4075.3|4091.3|4075.3|4091.3|4075.3|4091.3|4075.3|0
1615886560000|2021-03-16 09:22:40|4092.6|4076.6|4091|4075|4092.6|4076.6|4091|4075|0
1615886570000|2021-03-16 09:22:50|4091.5|4075.5|4095.2|4079.2|4095.2|4079.2|4091.5|4075.5|0
1615886610000|2021-03-16 09:23:30|4094.8|4078.8|4094.8|4078.8|4094.8|4078.8|4094.8|4078.8|0
1615886620000|2021-03-16 09:23:40|4094.4|4078.4|4094.4|4078.4|4094.4|4078.4|4094.4|4078.4|0
1615886660000|2021-03-16 09:24:20|4093|4077|4093.3|4077.3|4093.3|4077.3|4093|4077|0
1615886670000|2021-03-16 09:24:30|4093|4077|4093|4077|4093|4077|4093|4077|0
1615886750000|2021-03-16 09:25:50|4092.6|4076.6|4088.4|4076.4|4093.3|4077.3|4088.4|4076.3|0
1615886760000|2021-03-16 09:26:00|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|0
1615886770000|2021-03-16 09:26:10|4086.8|4074.8|4086.1|4074.1|4086.8|4074.8|4086.1|4074.1|0
1615886780000|2021-03-16 09:26:20|4085.6|4073.6|4084.3|4072.3|4085.6|4073.6|4084.2|4072.2|3
1615886790000|2021-03-16 09:26:30|4083.8|4071.8|4085.2|4073.2|4085.2|4073.2|4083.8|4071.8|0
1615886800000|2021-03-16 09:26:40|4084.7|4072.7|4085.2|4073.2|4085.2|4073.2|4084.7|4072.7|0
1615886810000|2021-03-16 09:26:50|4085|4073|4087.2|4075.2|4087.9|4075.9|4085|4073|0
1615886820000|2021-03-16 09:27:00|4087.4|4075.4|4090.1|4074.1|4090.2|4076.4|4087.4|4073.9|0
1615886830000|2021-03-16 09:27:10|4090.2|4074.2|4090.2|4074.2|4090.2|4074.2|4090.2|4074.2|0
1615886840000|2021-03-16 09:27:20|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|0
1615886860000|2021-03-16 09:27:40|4090.6|4074.6|4090.6|4074.6|4090.6|4074.6|4090.6|4074.6|0
1615886870000|2021-03-16 09:27:50|4088.5|4076.5|4085.1|4073.1|4088.5|4076.5|4083.9|4071.9|0
1615886880000|2021-03-16 09:28:00|4084.9|4072.9|4084.3|4072.3|4084.9|4072.9|4084.3|4072.3|2
1615886890000|2021-03-16 09:28:10|4084.2|4072.2|4084|4072|4084.3|4072.3|4083.5|4071.5|0
1615886900000|2021-03-16 09:28:20|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|0
1615886910000|2021-03-16 09:28:30|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|0
1615886920000|2021-03-16 09:28:40|4084.8|4072.8|4085.7|4073.7|4085.7|4073.7|4084.3|4072.3|0
1615886930000|2021-03-16 09:28:50|4086|4074|4087.5|4075.5|4087.5|4075.5|4086|4074|0
1615886940000|2021-03-16 09:29:00|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1615886970000|2021-03-16 09:29:30|4088|4076|4088|4076|4088|4076|4088|4076|0
1615886980000|2021-03-16 09:29:40|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1615886990000|2021-03-16 09:29:50|4087.6|4075.6|4085.8|4073.8|4087.6|4075.6|4085.8|4073.8|0
1615887000000|2021-03-16 09:30:00|4086.2|4074.2|4086.5|4074.5|4086.5|4074.5|4086.2|4074.2|0
1615887010000|2021-03-16 09:30:10|4084.4|4072.4|4089.4|4077.4|4089.4|4077.4|4084.4|4072.4|0
1615887020000|2021-03-16 09:30:20|4089.9|4077.9|4090|4078|4090|4078|4089.9|4077.9|1
1615887040000|2021-03-16 09:30:40|4090.5|4078.5|4091.5|4079.5|4091.5|4079.5|4090.5|4078.5|2
1615887060000|2021-03-16 09:31:00|4090.1|4078.1|4092.2|4080.2|4092.2|4080.2|4089.4|4077.4|2
1615887070000|2021-03-16 09:31:10|4091.1|4079.1|4091.3|4079.3|4093.1|4081.1|4091.1|4079.1|0
1615887080000|2021-03-16 09:31:20|4091.7|4079.7|4092.7|4080.7|4092.7|4080.7|4091.7|4079.7|0
1615887090000|2021-03-16 09:31:30|4092.2|4080.2|4092.2|4080.2|4092.2|4080.2|4092.2|4080.2|0
1615887100000|2021-03-16 09:31:40|4092.3|4080.3|4092.7|4080.7|4092.7|4080.7|4092.3|4080.3|0
1615887110000|2021-03-16 09:31:50|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|0
1615887120000|2021-03-16 09:32:00|4089.5|4077.5|4090.3|4078.3|4090.3|4078.3|4089.5|4077.5|0
1615887130000|2021-03-16 09:32:10|4091.3|4079.3|4093.7|4081.7|4093.7|4081.7|4091.3|4079.3|1
1615887140000|2021-03-16 09:32:20|4094.6|4082.6|4092.7|4080.7|4094.6|4082.6|4092.6|4080.6|0
1615887150000|2021-03-16 09:32:30|4092.3|4080.3|4094.6|4082.6|4094.6|4082.6|4090.3|4078.3|0
1615887160000|2021-03-16 09:32:40|4094.4|4082.4|4093.7|4081.7|4094.4|4082.4|4093.7|4081.7|0
1615887170000|2021-03-16 09:32:50|4094.1|4082.1|4097.3|4085.3|4097.3|4085.3|4094.1|4082.1|4
1615887180000|2021-03-16 09:33:00|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4096.4|4084.4|0
1615887190000|2021-03-16 09:33:10|4097|4085|4096.3|4084.3|4097|4085|4096.3|4084.3|1
1615887200000|2021-03-16 09:33:20|4095.1|4083.1|4098.2|4086.2|4099|4087|4094|4082|1
1615887220000|2021-03-16 09:33:40|4097.6|4085.6|4094.3|4082.3|4097.7|4085.6|4094.3|4081.7|0
1615887230000|2021-03-16 09:33:50|4094.7|4082.7|4092.9|4080.9|4094.7|4082.7|4092.9|4080.9|0
1615887240000|2021-03-16 09:34:00|4093.6|4081.6|4092.5|4080.5|4093.6|4081.6|4092.5|4080.5|0
1615887250000|2021-03-16 09:34:10|4096.3|4084.3|4093.3|4081.3|4096.3|4084.3|4093.3|4081.3|0
1615887260000|2021-03-16 09:34:20|4092.5|4080.5|4091.1|4079.1|4092.5|4080.5|4090.1|4078.1|0
1615887270000|2021-03-16 09:34:30|4091.4|4079.4|4093.3|4081.3|4093.3|4081.3|4091.4|4079.4|0
1615887280000|2021-03-16 09:34:40|4094.3|4082.3|4093.3|4081.3|4094.3|4082.3|4093.3|4081.3|0
1615887300000|2021-03-16 09:35:00|4092.5|4080.5|4092.5|4080.5|4092.5|4080.5|4092.5|4080.5|0
1615887310000|2021-03-16 09:35:10|4092.9|4080.9|4092.9|4080.9|4092.9|4080.9|4092.9|4080.9|0
1615887330000|2021-03-16 09:35:30|4093.6|4081.6|4094.7|4082.7|4094.7|4082.7|4093.6|4081.6|0
1615887340000|2021-03-16 09:35:40|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1615887360000|2021-03-16 09:36:00|4095.2|4083.2|4098.7|4086.7|4098.9|4086.9|4095.2|4083.2|4
1615887370000|2021-03-16 09:36:10|4098.4|4086.4|4102.1|4082.1|4102.1|4086.4|4096.8|4082|0
1615887380000|2021-03-16 09:36:20|4099.6|4083.6|4099.1|4083.1|4099.6|4083.6|4099.1|4083.1|0
1615887390000|2021-03-16 09:36:30|4099.5|4083.5|4099.5|4083.5|4099.5|4083.5|4099.1|4083.1|0
1615887400000|2021-03-16 09:36:40|4099.8|4083.8|4099.1|4083.1|4099.8|4083.8|4099.1|4083.1|0
1615887410000|2021-03-16 09:36:50|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|0
1615887420000|2021-03-16 09:37:00|4098.2|4086.2|4098.5|4086.5|4098.5|4086.5|4098.2|4086.2|0
1615887430000|2021-03-16 09:37:10|4097.1|4085.1|4095.3|4083.3|4097.1|4085.1|4095.3|4083.3|0
1615887440000|2021-03-16 09:37:20|4094.5|4082.5|4095.3|4083.3|4095.3|4083.3|4094.5|4082.5|0
1615887450000|2021-03-16 09:37:30|4095.6|4083.6|4100|4088|4100|4088|4095.6|4083.6|0
1615887490000|2021-03-16 09:38:10|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|0
1615887510000|2021-03-16 09:38:30|4100|4088|4100|4088|4100|4088|4100|4088|0
1615887540000|2021-03-16 09:39:00|4100.3|4088.3|4102.4|4086.4|4102.9|4088.3|4100.3|4086.4|0
1615887550000|2021-03-16 09:39:10|4097.6|4085.6|4095.7|4083.7|4097.6|4085.6|4095.7|4083.7|0
1615887560000|2021-03-16 09:39:20|4094.8|4082.8|4096.5|4080.5|4096.5|4083|4094.4|4080|2
1615887570000|2021-03-16 09:39:30|4097.2|4081.2|4096.7|4080.7|4098.4|4082.4|4096.7|4080.7|0
1615887580000|2021-03-16 09:39:40|4094.2|4082.2|4094.2|4082.2|4094.2|4082.2|4094.2|4082.2|0
1615887590000|2021-03-16 09:39:50|4092.4|4080.4|4088.6|4076.6|4092.4|4080.4|4088.6|4076.6|0
1615887600000|2021-03-16 09:40:00|4086.9|4074.9|4088.9|4076.9|4088.9|4076.9|4085.6|4073.6|5
1615887610000|2021-03-16 09:40:10|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|0
1615887630000|2021-03-16 09:40:30|4088.9|4076.9|4089.8|4077.8|4089.8|4077.8|4088.9|4076.9|0
1615887640000|2021-03-16 09:40:40|4092.3|4076.3|4092.3|4076.3|4092.3|4076.3|4092.3|4076.3|0
1615887650000|2021-03-16 09:40:50|4093|4077|4093|4077|4093|4077|4093|4077|0
1615887660000|2021-03-16 09:41:00|4092.6|4076.6|4092.6|4076.6|4092.6|4076.6|4092.6|4076.6|0
1615887670000|2021-03-16 09:41:10|4090.1|4078.1|4087.1|4075.1|4090.1|4078.1|4086.6|4074.6|0
1615887680000|2021-03-16 09:41:20|4088.2|4076.2|4087.5|4075.5|4088.2|4076.2|4087.5|4075.5|0
1615887690000|2021-03-16 09:41:30|4087.9|4075.9|4086.5|4074.5|4088.6|4076.6|4086.1|4074.1|1
1615887700000|2021-03-16 09:41:40|4086.1|4074.1|4086.8|4074.8|4086.8|4074.8|4085.2|4073.2|0
1615887710000|2021-03-16 09:41:50|4086.2|4074.2|4086|4074|4086.5|4074.5|4085.5|4073.5|0
1615887720000|2021-03-16 09:42:00|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1615887730000|2021-03-16 09:42:10|4086.6|4074.6|4087|4075|4087|4075|4086.6|4074.6|0
1615887740000|2021-03-16 09:42:20|4086.5|4074.5|4087|4075|4087|4075|4086.5|4074.5|0
1615887750000|2021-03-16 09:42:30|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1615887780000|2021-03-16 09:43:00|4086.6|4074.6|4087.5|4075.5|4087.5|4075.5|4086.6|4074.6|0
1615887790000|2021-03-16 09:43:10|4088.7|4076.7|4088.3|4076.3|4088.7|4076.7|4088.3|4076.3|0
1615887810000|2021-03-16 09:43:30|4087.2|4075.2|4088.3|4076.3|4088.3|4076.3|4087.2|4075.2|0
1615887820000|2021-03-16 09:43:40|4090.5|4074.5|4090.8|4074.8|4090.8|4074.8|4090.5|4074.5|0
1615887830000|2021-03-16 09:43:50|4088.3|4076.3|4087.8|4075.8|4088.3|4076.3|4087.8|4075.8|0
1615887840000|2021-03-16 09:44:00|4088.7|4076.7|4088.7|4076.7|4088.7|4076.7|4088.7|4076.7|0
1615887850000|2021-03-16 09:44:10|4088.5|4076.5|4088.7|4076.7|4088.7|4076.7|4088.5|4076.5|0
1615887860000|2021-03-16 09:44:20|4091.2|4075.2|4091.2|4075.2|4091.9|4075.9|4091.2|4075.2|0
1615887870000|2021-03-16 09:44:30|4090.8|4074.8|4088|4076|4091.3|4078.1|4088|4074.8|0
1615887880000|2021-03-16 09:44:40|4088.5|4076.5|4088.5|4076.5|4088.5|4076.5|4088.5|4076.5|0
1615887890000|2021-03-16 09:44:50|4088.2|4076.2|4088.5|4076.5|4088.5|4076.5|4088.2|4076.2|0
1615887900000|2021-03-16 09:45:00|4088.2|4076.2|4086.6|4074.6|4088.5|4076.5|4086.2|4074.2|0
1615887910000|2021-03-16 09:45:10|4085.7|4073.7|4086.1|4074.1|4086.1|4074.1|4085.6|4073.6|0
1615887920000|2021-03-16 09:45:20|4085.6|4073.6|4084.9|4072.9|4085.7|4073.7|4084.9|4072.9|3
1615887930000|2021-03-16 09:45:30|4085.4|4073.4|4083.9|4067.9|4085.4|4073.4|4083.2|4067.9|3
1615887940000|2021-03-16 09:45:40|4083.8|4067.8|4083.4|4067.4|4083.9|4067.9|4083.4|4067.4|0
1615887950000|2021-03-16 09:45:50|4083.3|4067.3|4082.4|4066.4|4083.3|4067.3|4080.9|4064.9|0
1615887960000|2021-03-16 09:46:00|4083.4|4067.4|4082.4|4066.4|4084.9|4067.4|4081.3|4064.5|0
1615887970000|2021-03-16 09:46:10|4082.3|4066.3|4079.8|4063.8|4082.3|4066.3|4079.8|4063.8|0
1615887980000|2021-03-16 09:46:20|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|4077.7|4065.7|0
1615887990000|2021-03-16 09:46:30|4079.8|4063.8|4082.4|4066.4|4082.4|4066.4|4079.8|4063.8|0
1615888000000|2021-03-16 09:46:40|4082.9|4066.9|4085.4|4069.4|4085.4|4069.4|4082.9|4066.9|0
1615888010000|2021-03-16 09:46:50|4085.8|4069.8|4085.9|4069.9|4085.9|4069.9|4085.8|4069.8|0
1615888020000|2021-03-16 09:47:00|4085.5|4069.5|4082.9|4066.9|4085.9|4069.5|4082.5|4065.5|0
1615888030000|2021-03-16 09:47:10|4083|4067|4081|4065|4085.2|4068.9|4081|4065|0
1615888040000|2021-03-16 09:47:20|4081.2|4065.2|4086.4|4070.4|4086.4|4070.4|4081.2|4065.2|0
1615888050000|2021-03-16 09:47:30|4084.5|4068.5|4084.2|4068.2|4084.5|4068.5|4084|4068|0
1615888060000|2021-03-16 09:47:40|4084.5|4068.5|4083.5|4067.5|4084.5|4068.5|4083.5|4067.5|0
1615888070000|2021-03-16 09:47:50|4082.3|4066.3|4085.3|4065.3|4085.3|4066.3|4081.5|4063.5|0
1615888080000|2021-03-16 09:48:00|4084.9|4064.9|4086.9|4070.9|4086.9|4070.9|4084.5|4064.9|0
1615888090000|2021-03-16 09:48:10|4086.5|4070.5|4085|4069|4086.5|4070.5|4085|4069|0
1615888100000|2021-03-16 09:48:20|4089.9|4069.9|4084.3|4068.3|4089.9|4072.2|4083.2|4068.3|0
1615888110000|2021-03-16 09:48:30|4083|4071|4083|4071|4083|4071|4083|4071|0
1615888120000|2021-03-16 09:48:40|4082.6|4070.6|4083.3|4071.3|4084.9|4072.9|4082.6|4070.6|0
1615888130000|2021-03-16 09:48:50|4083.1|4071.1|4085.4|4069.4|4085.4|4072.1|4083.1|4069.4|0
1615888140000|2021-03-16 09:49:00|4084.7|4068.7|4082.8|4070.8|4084.7|4070.8|4082.8|4068.7|0
1615888150000|2021-03-16 09:49:10|4083|4071|4082.8|4070.8|4083|4071|4082.8|4070.8|0
1615888160000|2021-03-16 09:49:20|4083.1|4067.1|4082.8|4066.8|4083.1|4067.1|4082.6|4066.6|0
1615888170000|2021-03-16 09:49:30|4082.9|4066.9|4081.8|4065.8|4082.9|4066.9|4081.8|4065.8|0
1615888180000|2021-03-16 09:49:40|4079.7|4067.7|4079.3|4067.3|4079.7|4067.7|4079.3|4067.3|0
1615888190000|2021-03-16 09:49:50|4078.8|4066.8|4082.2|4066.2|4082.2|4066.8|4078.6|4065.8|0
1615888200000|2021-03-16 09:50:00|4082.5|4066.5|4079.7|4067.7|4082.5|4067.7|4079.7|4066.2|0
1615888210000|2021-03-16 09:50:10|4079.2|4067.2|4082.5|4066.5|4083.3|4067.3|4079.2|4065.4|0
1615888230000|2021-03-16 09:50:30|4082.2|4066.2|4081.8|4065.8|4082.2|4067.3|4079.3|4065.8|0
1615888240000|2021-03-16 09:50:40|4082.2|4066.2|4083.3|4071.3|4084.3|4071.3|4082.2|4066.2|0
1615888250000|2021-03-16 09:50:50|4081.7|4067.3|4081.7|4069.7|4081.7|4069.7|4081.7|4067.3|0
1615888270000|2021-03-16 09:51:10|4082|4070|4082|4070|4082|4070|4082|4070|0
1615888280000|2021-03-16 09:51:20|4081.3|4069.3|4079.7|4067.7|4081.3|4069.3|4079.7|4067.7|0
1615888290000|2021-03-16 09:51:30|4079.6|4067.6|4075.1|4063.1|4079.6|4067.6|4074.6|4062.6|2
1615888300000|2021-03-16 09:51:40|4074.9|4062.9|4073.7|4061.7|4079.1|4062.9|4072.6|4059.1|1
1615888310000|2021-03-16 09:51:50|4072.3|4060.3|4071.2|4059.2|4072.3|4060.3|4071.2|4059.2|0
1615888320000|2021-03-16 09:52:00|4071.6|4059.6|4069.9|4057.9|4071.7|4059.7|4069.9|4057.9|0
1615888330000|2021-03-16 09:52:10|4067.3|4055.3|4067.8|4055.8|4067.8|4055.8|4066.1|4054.1|2
1615888340000|2021-03-16 09:52:20|4068.1|4056.1|4069.3|4057.3|4075.2|4059.2|4068.1|4056.1|0
1615888350000|2021-03-16 09:52:30|4068.8|4056.8|4068.3|4056.3|4068.8|4056.8|4068.3|4056.3|0
1615888360000|2021-03-16 09:52:40|4069.2|4057.2|4069.7|4057.7|4069.7|4057.7|4069.2|4057.2|0
1615888380000|2021-03-16 09:53:00|4067|4055|4069|4057|4069|4057|4067|4055|0
1615888390000|2021-03-16 09:53:10|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1615888400000|2021-03-16 09:53:20|4068.3|4056.3|4067.8|4055.8|4068.3|4056.3|4067.8|4055.8|0
1615888410000|2021-03-16 09:53:30|4068.2|4056.2|4068.7|4056.7|4068.7|4056.7|4068.2|4056.2|5
1615888420000|2021-03-16 09:53:40|4068.8|4056.8|4066.5|4050.5|4069.2|4057.2|4066.5|4050.5|21
1615888430000|2021-03-16 09:53:50|4061.7|4049.7|4070.4|4050.4|4070.4|4050.4|4061.3|4049.3|0
1615888440000|2021-03-16 09:54:00|4070.9|4050.9|4065.1|4049.1|4070.9|4052|4062.9|4049.1|5
1615888450000|2021-03-16 09:54:10|4062.9|4050.9|4060.8|4048.8|4066.2|4051.7|4060.5|4048.5|0
1615888460000|2021-03-16 09:54:20|4060.7|4048.7|4062.3|4050.3|4062.3|4050.3|4060.5|4048.5|0
1615888470000|2021-03-16 09:54:30|4062|4050|4061.6|4049.6|4062|4050|4061.6|4049.6|0
1615888480000|2021-03-16 09:54:40|4062|4050|4061.7|4049.7|4062.3|4050.3|4061.5|4049.5|0
1615888490000|2021-03-16 09:54:50|4061.8|4049.8|4060.6|4048.6|4061.8|4049.8|4060.6|4048.6|5
1615888500000|2021-03-16 09:55:00|4060.8|4048.8|4061.2|4049.2|4062|4050|4060.8|4048.8|7
1615888510000|2021-03-16 09:55:10|4063.3|4047.3|4065.3|4053.3|4065.7|4053.7|4061.7|4047.3|0
1615888520000|2021-03-16 09:55:20|4062.5|4050.5|4061.8|4049.8|4062.5|4050.5|4061.8|4049.8|1
1615888530000|2021-03-16 09:55:30|4061.6|4049.6|4060.5|4048.5|4061.6|4049.6|4060|4048|0
1615888540000|2021-03-16 09:55:40|4060.8|4048.8|4066.1|4054.1|4066.1|4054.1|4060.8|4048.8|0
1615888550000|2021-03-16 09:55:50|4066.2|4054.2|4065.9|4053.9|4068.3|4054.2|4065.9|4052.3|0
1615888560000|2021-03-16 09:56:00|4066.8|4054.8|4065.3|4053.3|4069|4057|4065.3|4053.3|16
1615888580000|2021-03-16 09:56:20|4065.7|4053.7|4065.8|4053.8|4065.8|4053.8|4065.3|4053.3|0
1615888590000|2021-03-16 09:56:30|4066.2|4054.2|4065.3|4053.3|4066.2|4054.2|4065.3|4053.3|1
1615888600000|2021-03-16 09:56:40|4065|4053|4065.8|4053.8|4065.8|4053.8|4065|4053|3
1615888610000|2021-03-16 09:56:50|4065.1|4053.1|4064.8|4052.8|4065.1|4053.1|4064.8|4052.8|0
1615888620000|2021-03-16 09:57:00|4066.1|4050.1|4061.2|4049.2|4066.1|4050.1|4061.2|4047.5|0
1615888630000|2021-03-16 09:57:10|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1615888640000|2021-03-16 09:57:20|4062.6|4046.6|4060|4048|4062.6|4048.3|4059.8|4046.6|1
1615888650000|2021-03-16 09:57:30|4060.5|4048.5|4060|4048|4060.5|4048.5|4060|4048|0
1615888660000|2021-03-16 09:57:40|4058.8|4046.8|4058.2|4046.2|4059.1|4047.1|4058.2|4046.2|0
1615888670000|2021-03-16 09:57:50|4058.1|4046.1|4058.2|4046.2|4058.2|4046.2|4058.1|4046.1|5
1615888680000|2021-03-16 09:58:00|4059|4047|4059|4047|4059.1|4047.1|4059|4047|0
1615888690000|2021-03-16 09:58:10|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|1
1615888700000|2021-03-16 09:58:20|4058.5|4046.5|4058|4046|4058.5|4046.5|4057.5|4045.5|0
1615888710000|2021-03-16 09:58:30|4058.1|4046.1|4056.6|4044.6|4058.1|4046.1|4056.6|4044.6|0
1615888720000|2021-03-16 09:58:40|4056.2|4044.2|4056.9|4044.9|4057.2|4045.2|4056.2|4044.2|0
1615888730000|2021-03-16 09:58:50|4057.2|4045.2|4057.9|4045.9|4057.9|4045.9|4057.2|4045.2|0
1615888740000|2021-03-16 09:59:00|4057.5|4045.5|4059.4|4047.4|4059.7|4047.7|4057.5|4045.5|1
1615888750000|2021-03-16 09:59:10|4059.5|4047.5|4061.7|4049.7|4061.7|4049.7|4058.6|4046.6|1
1615888760000|2021-03-16 09:59:20|4060.1|4048.1|4060.5|4048.5|4064|4048.9|4059.7|4047.7|0
1615888770000|2021-03-16 09:59:30|4062.7|4046.7|4060.7|4048.7|4062.7|4049.2|4059.5|4045.6|6
1615888780000|2021-03-16 09:59:40|4060.9|4048.9|4059.2|4047.2|4064.3|4050.9|4059.2|4047.2|4
1615888790000|2021-03-16 09:59:50|4058.2|4046.2|4056.2|4044.2|4062.6|4048|4056.2|4044.2|6
1615948200000|2021-03-17 02:30:00|4055.6|4039.6|4058|4038|4058.5|4041.7|4053.7|4038|0
1615948210000|2021-03-17 02:30:10|4058.1|4038.1|4059.9|4039.9|4064.7|4044.7|4049.4|4035.3|0
1615948220000|2021-03-17 02:30:20|4059.8|4039.8|4058.3|4038.3|4060.8|4040.8|4057.6|4037.6|0
1615948230000|2021-03-17 02:30:30|4057.8|4037.8|4056.4|4036.4|4057.8|4037.8|4054.2|4034.2|0
1615948240000|2021-03-17 02:30:40|4056.2|4036.2|4056|4044|4062.3|4045.2|4055.7|4035.7|1
1615948250000|2021-03-17 02:30:50|4056.8|4044.8|4071.2|4051.2|4071.2|4051.2|4056.8|4044.8|1
1615948260000|2021-03-17 02:31:00|4072.6|4052.6|4068.3|4048.3|4072.6|4052.6|4066.8|4046.8|0
1615948270000|2021-03-17 02:31:10|4065.1|4049.1|4066|4046|4069.4|4049.4|4065.1|4045.5|0
1615948280000|2021-03-17 02:31:20|4065.2|4045.2|4065.8|4045.8|4065.8|4045.8|4065.2|4045.2|1
1615948290000|2021-03-17 02:31:30|4064.7|4044.7|4067|4047|4067|4048.5|4063.3|4044.7|0
1615948300000|2021-03-17 02:31:40|4064.1|4048.1|4064.1|4048.1|4064.1|4048.1|4064.1|4048.1|0
1615948310000|2021-03-17 02:31:50|4067.3|4047.3|4067.3|4047.3|4067.3|4047.3|4067.3|4047.3|0
1615948320000|2021-03-17 02:32:00|4065.8|4045.8|4063.6|4047.6|4065.8|4047.6|4063.6|4045.8|0
1615948330000|2021-03-17 02:32:10|4063.7|4047.7|4063.7|4047.7|4065.2|4047.7|4062.6|4045.2|0
1615948340000|2021-03-17 02:32:20|4066.2|4046.2|4066.2|4046.2|4066.2|4046.2|4066.2|4046.2|0
1615948350000|2021-03-17 02:32:30|4065.8|4045.8|4065.8|4045.8|4065.8|4045.8|4065.8|4045.8|0
1615948360000|2021-03-17 02:32:40|4062.1|4042.1|4061.6|4045.6|4064|4046|4060.1|4042.1|1
1615948370000|2021-03-17 02:32:50|4066.2|4046.2|4065.1|4045.1|4066.2|4047.1|4063.1|4045.1|0
1615948380000|2021-03-17 02:33:00|4065.8|4045.8|4064.1|4048.1|4066.9|4048.1|4063.7|4045.8|0
1615948390000|2021-03-17 02:33:10|4064.8|4048.8|4063.7|4047.7|4064.8|4048.8|4063.7|4047.7|0
1615948410000|2021-03-17 02:33:30|4064.4|4048.4|4063.6|4047.6|4066.9|4048.8|4063.6|4046.9|0
1615948420000|2021-03-17 02:33:40|4062.8|4046.8|4062.7|4046.7|4062.8|4046.8|4062.7|4046.7|0
1615948430000|2021-03-17 02:33:50|4061.8|4045.8|4061.8|4045.8|4061.8|4045.8|4061.8|4045.8|0
1615948470000|2021-03-17 02:34:30|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|0
1615948490000|2021-03-17 02:34:50|4057|4045|4055.5|4043.5|4057.1|4045.1|4055.5|4043.5|0
1615948500000|2021-03-17 02:35:00|4055.3|4043.3|4052.2|4040.2|4055.3|4043.3|4052.2|4040.2|2
1615948510000|2021-03-17 02:35:10|4054.1|4042.1|4054.6|4042.6|4054.7|4042.6|4051.5|4038.7|3
1615948520000|2021-03-17 02:35:20|4053.7|4041.7|4054.1|4042.1|4055.3|4042.1|4053.7|4039.3|2
1615948530000|2021-03-17 02:35:30|4053.3|4041.3|4049.6|4037.6|4053.3|4041.3|4049.6|4037.6|2
1615948540000|2021-03-17 02:35:40|4053.7|4037.7|4053.2|4037.2|4053.7|4037.7|4052.1|4036.1|0
1615948550000|2021-03-17 02:35:50|4052.8|4036.8|4053.2|4037.2|4053.2|4037.2|4052.8|4036.8|0
1615948560000|2021-03-17 02:36:00|4053.6|4037.6|4051.1|4039.1|4053.7|4039.1|4051.1|4037.6|0
1615948570000|2021-03-17 02:36:10|4052.7|4036.7|4051.3|4039.3|4053.7|4039.3|4050.9|4036.7|0
1615948580000|2021-03-17 02:36:20|4051.4|4039.4|4051.4|4039.4|4051.4|4039.4|4051.4|4039.4|0
1615948590000|2021-03-17 02:36:30|4054.3|4038.3|4054.2|4038.2|4054.3|4038.3|4054.2|4038.2|0
1615948600000|2021-03-17 02:36:40|4054.6|4038.6|4054.6|4038.6|4054.6|4038.6|4054.6|4038.6|0
1615948620000|2021-03-17 02:37:00|4054.9|4038.9|4054.9|4038.9|4054.9|4038.9|4054.9|4038.9|0
1615948630000|2021-03-17 02:37:10|4055.6|4039.6|4055.1|4039.1|4055.6|4039.6|4054.6|4038.6|0
1615948640000|2021-03-17 02:37:20|4059.1|4042.2|4062.3|4042.3|4062.3|4042.3|4059.1|4042.2|0
1615948660000|2021-03-17 02:37:40|4063.4|4043.4|4063.4|4043.4|4063.4|4043.4|4063.4|4043.4|0
1615948690000|2021-03-17 02:38:10|4064.4|4044.4|4064.4|4044.4|4064.4|4044.4|4064.4|4044.4|0
1615948700000|2021-03-17 02:38:20|4064.5|4044.5|4070.2|4050.2|4070.2|4050.2|4064.5|4044.5|0
1615948710000|2021-03-17 02:38:30|4070.5|4050.5|4070.5|4050.5|4070.7|4050.7|4070.2|4050.2|0
1615948720000|2021-03-17 02:38:40|4070.7|4050.7|4070.5|4050.5|4070.7|4050.7|4070.5|4050.5|2
1615948750000|2021-03-17 02:39:10|4068.6|4048.6|4068|4048|4068.6|4048.6|4068|4048|0
1615948760000|2021-03-17 02:39:20|4065.4|4049.4|4065.2|4049.2|4065.7|4049.7|4065.2|4049.2|0
1615948770000|2021-03-17 02:39:30|4063.8|4051.8|4065.2|4053.2|4065.7|4053.7|4063.8|4051.8|0
1615948790000|2021-03-17 02:39:50|4065.6|4053.6|4064.3|4052.3|4065.6|4053.6|4064.3|4052.3|0
1615948800000|2021-03-17 02:40:00|4064.7|4052.7|4063.8|4051.8|4064.7|4052.7|4063.8|4051.8|0
1615948810000|2021-03-17 02:40:10|4062.8|4050.8|4062.6|4050.6|4062.8|4050.8|4062.2|4050.2|2
1615948820000|2021-03-17 02:40:20|4062.2|4050.2|4062.1|4050.1|4062.2|4050.2|4062.1|4050.1|0
1615948830000|2021-03-17 02:40:30|||||||||1
1615948840000|2021-03-17 02:40:40|4062.4|4050.4|4062.6|4050.6|4062.6|4050.6|4062.4|4050.4|0
1615948850000|2021-03-17 02:40:50|||||||||1
1615948860000|2021-03-17 02:41:00|4062.4|4050.4|4062.1|4050.1|4062.4|4050.4|4062.1|4050.1|0
1615948870000|2021-03-17 02:41:10|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|0
1615948910000|2021-03-17 02:41:50|4062.4|4050.4|4062.1|4050.1|4062.4|4050.4|4062.1|4050.1|0
1615948920000|2021-03-17 02:42:00|4062.4|4050.4|4062.8|4050.8|4062.8|4050.8|4062.3|4050.3|0
1615948940000|2021-03-17 02:42:20|4063.3|4051.3|4064.7|4052.7|4065.1|4053.1|4063.3|4051.3|0
1615948950000|2021-03-17 02:42:30|4065.1|4053.1|4064.9|4052.9|4065.1|4053.1|4064.9|4052.9|0
1615948960000|2021-03-17 02:42:40|4065.9|4053.9|4066.4|4054.4|4066.4|4054.4|4065.8|4053.8|0
1615948980000|2021-03-17 02:43:00|4066.8|4054.8|4066.3|4054.3|4066.8|4054.8|4066.3|4054.3|0
1615948990000|2021-03-17 02:43:10|4066.7|4054.7|4067.9|4055.9|4067.9|4055.9|4066.4|4054.4|0
1615949000000|2021-03-17 02:43:20|4067.8|4055.8|4068.3|4056.3|4072.9|4056.9|4067.8|4054.8|0
1615949020000|2021-03-17 02:43:40|4069|4057|4072.2|4056.2|4072.2|4057|4068.3|4055.4|0
1615949030000|2021-03-17 02:43:50|4071.7|4055.7|4071.7|4055.7|4071.7|4055.7|4071.7|4055.7|0
1615949040000|2021-03-17 02:44:00|4071.8|4055.8|4072.2|4056.2|4072.2|4056.2|4071.8|4055.8|0
1615949050000|2021-03-17 02:44:10|4071.7|4055.7|4071.2|4055.2|4071.7|4055.7|4071.2|4055.2|0
1615949060000|2021-03-17 02:44:20|4069|4057|4067|4055|4069|4057|4066.5|4054.5|0
1615949080000|2021-03-17 02:44:40|4067.5|4055.5|4068.3|4056.3|4068.3|4056.3|4067.5|4055.5|0
1615949090000|2021-03-17 02:44:50|4067|4055|4066.2|4054.2|4067.5|4055.5|4066.2|4054.2|0
1615949100000|2021-03-17 02:45:00|4066.4|4054.4|4065.7|4053.7|4066.4|4054.4|4065.7|4053.7|0
1615949110000|2021-03-17 02:45:10|4066|4054|4064.9|4052.9|4066|4054|4064.9|4052.9|0
1615949120000|2021-03-17 02:45:20|4064.8|4052.8|4062.7|4050.7|4066.3|4052.8|4062.5|4050.3|3
1615949130000|2021-03-17 02:45:30|4063|4051|4062.2|4050.2|4063|4051|4061.7|4049.7|0
1615949140000|2021-03-17 02:45:40|4062.4|4050.4|4061|4049|4062.4|4050.4|4061|4049|1
1615949150000|2021-03-17 02:45:50|4060.5|4048.5|4059.5|4047.5|4060.7|4048.7|4059.2|4047.2|5
1615949160000|2021-03-17 02:46:00|4059.9|4047.9|4060.8|4048.8|4061.4|4049.4|4059.5|4047.5|0
1615949170000|2021-03-17 02:46:10|4060.3|4048.3|4060|4048|4060.3|4048.3|4059.9|4047.9|0
1615949180000|2021-03-17 02:46:20|4059.7|4047.7|4058.8|4046.8|4059.7|4047.7|4058.8|4046.8|3
1615949210000|2021-03-17 02:46:50|4058|4046|4054.7|4042.7|4058|4046|4054.7|4042.7|7
1615949220000|2021-03-17 02:47:00|4054.6|4042.6|4053.2|4041.2|4054.6|4042.6|4052.3|4040.3|1
1615949230000|2021-03-17 02:47:10|4052.8|4040.8|4052.8|4040.8|4052.8|4040.8|4052.8|4040.8|0
1615949240000|2021-03-17 02:47:20|4052.7|4040.7|4050.2|4038.2|4052.7|4040.7|4050.2|4038.2|1
1615949250000|2021-03-17 02:47:30|4049.3|4037.3|4048.3|4036.3|4049.3|4037.3|4048.3|4036.3|0
1615949260000|2021-03-17 02:47:40|4047.9|4035.9|4043.3|4031.3|4047.9|4035.9|4040.3|4028.3|8
1615949270000|2021-03-17 02:47:50|4043.8|4031.8|4045.8|4029.8|4046.5|4032.3|4042.8|4029.2|0
1615949280000|2021-03-17 02:48:00|4046.2|4030.2|4045.2|4029.2|4047|4031|4045|4029|0
1615949290000|2021-03-17 02:48:10|4046.3|4030.3|4045.3|4029.3|4046.3|4030.3|4045.3|4029.3|0
1615949300000|2021-03-17 02:48:20|4046.2|4030.2|4046.2|4030.2|4046.2|4031.2|4043.2|4030.2|0
1615949310000|2021-03-17 02:48:30|4045.7|4029.7|4045.7|4029.7|4045.7|4031.2|4043.2|4029.3|0
1615949320000|2021-03-17 02:48:40|4046|4030|4046|4030|4046|4030|4046|4030|0
1615949330000|2021-03-17 02:48:50|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|0
1615949340000|2021-03-17 02:49:00|4043.2|4031.2|4050.9|4030.9|4051.3|4032.3|4043.2|4028.9|0
1615949350000|2021-03-17 02:49:10|4052|4032|4048.2|4032.2|4052|4032.2|4048.2|4031.2|0
1615949360000|2021-03-17 02:49:20|4050.5|4030.5|4050.5|4030.5|4052.5|4034.1|4050.1|4030.5|0
1615949370000|2021-03-17 02:49:30|4050.9|4030.9|4047.5|4031.5|4050.9|4031.5|4047.5|4030.8|0
1615949380000|2021-03-17 02:49:40|4047.2|4031.2|4047.2|4031.2|4047.2|4031.2|4047.2|4031.2|0
1615949390000|2021-03-17 02:49:50|4044.8|4028.8|4041.2|4029.2|4044.9|4030.4|4041.2|4027.9|0
1615949400000|2021-03-17 02:50:00|4041|4029|4038.5|4026.5|4041|4029|4038.5|4026.5|2
1615949410000|2021-03-17 02:50:10|4039.3|4027.3|4037.8|4025.8|4039.8|4027.8|4033.6|4021.6|1
1615949420000|2021-03-17 02:50:20|4038.5|4026.5|4039.2|4027.2|4041.9|4027.8|4038.5|4025.9|1
1615949430000|2021-03-17 02:50:30|4039.4|4027.4|4038.9|4026.9|4039.4|4027.4|4038.4|4026.4|0
1615949460000|2021-03-17 02:51:00|4038.5|4026.5|4036.7|4024.7|4038.5|4026.5|4036.7|4024.7|1
1615949470000|2021-03-17 02:51:10|4037.3|4025.3|4036.8|4024.8|4037.4|4025.4|4036.8|4024.8|1
1615949480000|2021-03-17 02:51:20|4037.2|4025.2|4037.2|4025.2|4037.2|4025.2|4037.2|4025.2|0
1615949490000|2021-03-17 02:51:30|4037.3|4025.3|4037.3|4025.3|4037.3|4025.3|4037.3|4025.3|0
1615949500000|2021-03-17 02:51:40|4036.8|4024.8|4035.5|4023.5|4036.8|4024.8|4035.5|4023.5|1
1615949510000|2021-03-17 02:51:50|4035.7|4023.7|4034.6|4022.6|4035.7|4023.7|4034.3|4022.3|2
1615949520000|2021-03-17 02:52:00|4034.3|4022.3|4033.9|4021.9|4034.3|4022.3|4032.8|4020.8|2
1615949530000|2021-03-17 02:52:10|4032.5|4020.5|4032.3|4020.3|4032.8|4020.8|4032.3|4020.3|0
1615949540000|2021-03-17 02:52:20|4031.7|4019.7|4033.3|4021.3|4033.3|4021.3|4031.7|4019.7|1
1615949560000|2021-03-17 02:52:40|4033.5|4021.5|4034.8|4022.8|4034.8|4022.8|4033.5|4021.5|0
1615949570000|2021-03-17 02:52:50|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|0
1615949580000|2021-03-17 02:53:00|4035.8|4023.8|4039.5|4023.5|4039.5|4024.4|4035.8|4023.5|0
1615949590000|2021-03-17 02:53:10|4042.2|4026.2|4044.2|4024.2|4045.7|4026.2|4042.2|4022.5|0
1615949600000|2021-03-17 02:53:20|4044.4|4024.4|4039.8|4027.8|4044.8|4027.8|4039.8|4024|0
1615949610000|2021-03-17 02:53:30|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|0
1615949630000|2021-03-17 02:53:50|4035.9|4023.9|4034.2|4022.2|4035.9|4023.9|4034.2|4022.2|0
1615949640000|2021-03-17 02:54:00|4034.8|4022.8|4034.8|4022.8|4034.8|4022.8|4034.8|4022.8|0
1615949650000|2021-03-17 02:54:10|4035.3|4023.3|4036|4024|4036.7|4024.7|4035.3|4023.3|1
1615949660000|2021-03-17 02:54:20|4036.3|4024.3|4035.7|4023.7|4036.3|4024.3|4035.7|4023.7|0
1615949670000|2021-03-17 02:54:30|4036.8|4024.8|4036.8|4024.8|4036.8|4024.8|4036.8|4024.8|0
1615949680000|2021-03-17 02:54:40|4037.2|4025.2|4035.3|4023.3|4037.2|4025.2|4035.3|4023.3|0
1615949690000|2021-03-17 02:54:50|4035.2|4023.2|4034.5|4022.5|4035.2|4023.2|4034.5|4022.5|0
1615949700000|2021-03-17 02:55:00|4034.2|4022.2|4032|4020|4034.2|4022.2|4032|4020|1
1615949720000|2021-03-17 02:55:20|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|0
1615949730000|2021-03-17 02:55:30|4033.9|4021.9|4032.2|4020.2|4033.9|4021.9|4032.2|4020.2|9
1615949740000|2021-03-17 02:55:40|4032.7|4020.7|4030.8|4018.8|4033.8|4021.8|4030.8|4018.8|1
1615949750000|2021-03-17 02:55:50|4032.2|4020.2|4032.2|4020.2|4032.2|4020.2|4032|4020|0
1615949760000|2021-03-17 02:56:00|4033|4021|4033.8|4021.8|4033.8|4021.8|4032.9|4020.9|0
1615949770000|2021-03-17 02:56:10|4033.7|4021.7|4032.3|4020.3|4033.7|4021.7|4032.3|4020.3|0
1615949810000|2021-03-17 02:56:50|4030.7|4018.7|4030.7|4018.7|4030.7|4018.7|4030.5|4018.5|0
1615949820000|2021-03-17 02:57:00|4031.2|4019.2|4031.3|4019.3|4031.5|4019.5|4031.2|4019.2|8
1615949850000|2021-03-17 02:57:30|4030.4|4018.4|4030.8|4018.8|4031.3|4019.3|4030.4|4018.4|0
1615949860000|2021-03-17 02:57:40|4031.2|4019.2|4031.2|4019.2|4031.2|4019.2|4031.2|4019.2|0
1615949870000|2021-03-17 02:57:50|4031.7|4019.7|4031.7|4019.7|4031.7|4019.7|4031.7|4019.7|0
1615949880000|2021-03-17 02:58:00|4032|4020|4033.2|4021.2|4033.2|4021.2|4032|4020|0
1615949890000|2021-03-17 02:58:10|4035.3|4023.3|4033.8|4021.8|4035.3|4023.3|4033.6|4021.6|0
1615949900000|2021-03-17 02:58:20|4036|4020|4036.9|4020.9|4036.9|4020.9|4036|4020|0
1615949910000|2021-03-17 02:58:30|4037.3|4021.3|4035.3|4023.3|4037.4|4023.3|4034.2|4021.3|0
1615949920000|2021-03-17 02:58:40|4037.4|4021.4|4035.9|4023.9|4037.4|4023.9|4035.4|4021.4|0
1615949930000|2021-03-17 02:58:50|4036.3|4024.3|4036.9|4024.9|4038.4|4024.9|4035.9|4022.4|0
1615949940000|2021-03-17 02:59:00|4037.5|4025.5|4038.9|4026.9|4039.5|4027.5|4037.5|4025.5|0
1615949950000|2021-03-17 02:59:10|4039|4027|4038.4|4026.4|4041|4027|4038.4|4024.9|0
1615949960000|2021-03-17 02:59:20|4038.3|4026.3|4038|4026|4038.4|4026.4|4038|4026|0
1615949970000|2021-03-17 02:59:30|4038.3|4026.3|4041.4|4029.4|4041.4|4029.4|4038.3|4026.3|0
1615949980000|2021-03-17 02:59:40|4041.5|4029.5|4044.6|4032.6|4044.6|4032.6|4041.4|4029.4|0
1615949990000|2021-03-17 02:59:50|4044.8|4032.8|4044.4|4032.4|4044.8|4032.8|4044.4|4032.4|0
1615950010000|2021-03-17 03:00:10|4044.1|4032.1|4044.3|4032.3|4044.3|4032.3|4044.1|4032.1|0
1615950020000|2021-03-17 03:00:20|4044.4|4032.4|4044.5|4032.5|4044.5|4032.5|4044.3|4032.3|0
1615950040000|2021-03-17 03:00:40|4044.4|4032.4|4042.9|4030.9|4044.4|4032.4|4042.9|4030.9|2
1615950050000|2021-03-17 03:00:50|4040.9|4028.9|4039.5|4027.5|4040.9|4028.9|4039.5|4027.5|0
1615950060000|2021-03-17 03:01:00|4040.9|4028.9|4040.9|4028.9|4041.4|4029.4|4039.4|4027.4|0
1615950080000|2021-03-17 03:01:20|4040.8|4028.8|4040.3|4028.3|4040.8|4028.8|4040.3|4028.3|0
1615950090000|2021-03-17 03:01:30|4039.9|4027.9|4039.9|4027.9|4040.4|4028.4|4039.4|4027.4|0
1615950120000|2021-03-17 03:02:00|4039.5|4027.5|4039.4|4027.4|4039.5|4027.5|4039.4|4027.4|0
1615950130000|2021-03-17 03:02:10|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|0
1615950170000|2021-03-17 03:02:50|4039.4|4027.4|4039.4|4027.4|4039.4|4027.4|4039.4|4027.4|1
1615950190000|2021-03-17 03:03:10|4039.5|4027.5|4039.5|4027.5|4039.5|4027.5|4039.5|4027.5|0
1615950210000|2021-03-17 03:03:30|4039.4|4027.4|4039.5|4027.5|4039.5|4027.5|4039.4|4027.4|0
1615950240000|2021-03-17 03:04:00|4039.1|4027.1|4038.3|4026.3|4039.1|4027.1|4038.3|4026.3|0
1615950250000|2021-03-17 03:04:10|4037.9|4025.9|4038.8|4026.8|4038.8|4026.8|4037.9|4025.9|1
1615950260000|2021-03-17 03:04:20|4037.8|4025.8|4037.8|4025.8|4037.8|4025.8|4037.8|4025.8|5
1615950270000|2021-03-17 03:04:30|4038.3|4026.3|4038.3|4026.3|4038.3|4026.3|4038.3|4026.3|0
1615950280000|2021-03-17 03:04:40|4037.8|4025.8|4037.6|4025.6|4037.8|4025.8|4037.6|4025.6|1
1615950290000|2021-03-17 03:04:50|4038|4026|4038.3|4026.3|4038.3|4026.3|4038|4026|0
1615950300000|2021-03-17 03:05:00|4038.6|4026.6|4038.1|4026.1|4038.6|4026.6|4038.1|4026.1|0
1615950310000|2021-03-17 03:05:10|4037.6|4025.6|4037.6|4025.6|4037.6|4025.6|4037.6|4025.6|0
1615950320000|2021-03-17 03:05:20|4036.5|4024.5|4036.5|4024.5|4036.5|4024.5|4036.5|4024.5|3
1615950330000|2021-03-17 03:05:30|4036.4|4024.4|4036.5|4024.5|4036.5|4024.5|4036.4|4024.4|0
1615950340000|2021-03-17 03:05:40|4036.4|4024.4|4035.6|4023.6|4036.4|4024.4|4035.6|4023.6|0
1615950350000|2021-03-17 03:05:50|4034.7|4022.7|4034.9|4022.9|4034.9|4022.9|4034.7|4022.7|0
1615950360000|2021-03-17 03:06:00|4035.1|4023.1|4034.9|4022.9|4035.1|4023.1|4034.9|4022.9|0
1615950370000|2021-03-17 03:06:10|4034.5|4022.5|4034.1|4022.1|4034.5|4022.5|4034.1|4022.1|0
1615950380000|2021-03-17 03:06:20|4034|4022|4032|4020|4034|4022|4031.6|4019.6|1
1615950390000|2021-03-17 03:06:30|4031.6|4019.6|4031.9|4019.9|4032|4020|4031.6|4019.6|1
1615950400000|2021-03-17 03:06:40|4032|4020|4029.7|4017.7|4032|4020|4029.7|4017.7|5
1615950410000|2021-03-17 03:06:50|||||||||5
1615950440000|2021-03-17 03:07:20|||||||||2
1615950450000|2021-03-17 03:07:30|||||||||2
1615950460000|2021-03-17 03:07:40|4029|4017|4029.1|4017.1|4029.5|4017.5|4029|4017|6
1615950470000|2021-03-17 03:07:50|4029|4017|4028.2|4016.2|4029|4017|4028.2|4016.2|3
1615950480000|2021-03-17 03:08:00|||||||||1
1615950490000|2021-03-17 03:08:10|4027.5|4015.5|4027.7|4015.7|4028.2|4016.2|4027.5|4015.5|1
1615950500000|2021-03-17 03:08:20|4027.4|4015.4|4026.6|4014.6|4027.4|4015.4|4026.5|4014.5|6
1615950510000|2021-03-17 03:08:30|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|0
1615950520000|2021-03-17 03:08:40|||||||||1
1615950530000|2021-03-17 03:08:50|||||||||1
1615950540000|2021-03-17 03:09:00|4027.7|4015.7|4027.7|4015.7|4028.1|4016.1|4027.7|4015.7|0
1615950550000|2021-03-17 03:09:10|4027.4|4015.4|4026.5|4014.5|4027.4|4015.4|4026.5|4014.5|4
1615950560000|2021-03-17 03:09:20|||||||||3
1615950570000|2021-03-17 03:09:30|||||||||1
1615950590000|2021-03-17 03:09:50|||||||||1
1615950610000|2021-03-17 03:10:10|4027.1|4015.1|4026.6|4014.6|4027.1|4015.1|4026.5|4014.5|0
1615950620000|2021-03-17 03:10:20|4027|4015|4027|4015|4027|4015|4027|4015|0
1615950640000|2021-03-17 03:10:40|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|0
1615950650000|2021-03-17 03:10:50|4027|4015|4026.6|4014.6|4027|4015|4026.6|4014.6|0
1615950660000|2021-03-17 03:11:00|4025.7|4013.7|4025.5|4013.5|4025.7|4013.7|4025.5|4013.5|1
1615950670000|2021-03-17 03:11:10|4026.1|4014.1|4026.4|4014.4|4026.5|4014.5|4026.1|4014.1|0
1615950690000|2021-03-17 03:11:30|4026|4014|4026|4014|4026|4014|4026|4014|0
1615950700000|2021-03-17 03:11:40|4025.6|4013.6|4025.6|4013.6|4026|4014|4025.6|4013.6|0
1615950710000|2021-03-17 03:11:50|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|4025.5|4013.5|0
1615950730000|2021-03-17 03:12:10|4026|4014|4026|4014|4026|4014|4026|4014|0
1615950770000|2021-03-17 03:12:50|4027|4015|4026.9|4014.9|4027|4015|4026.9|4014.9|0
1615950780000|2021-03-17 03:13:00|4027.2|4015.2|4026.7|4014.7|4029|4017|4026.4|4014.4|0
1615950790000|2021-03-17 03:13:10|4028.9|4016.9|4030|4018|4030|4018|4028.9|4016.9|0
1615950800000|2021-03-17 03:13:20|4030.5|4018.5|4030.5|4018.5|4030.5|4018.5|4030.5|4018.5|0
1615950810000|2021-03-17 03:13:30|4031|4019|4030.7|4018.7|4033.2|4019|4030.2|4017.1|0
1615950820000|2021-03-17 03:13:40|4030.2|4018.2|4031.6|4019.6|4034.2|4020.1|4030.2|4018.2|0
1615950840000|2021-03-17 03:14:00|4031.1|4019.1|4030.8|4018.8|4031.2|4019.2|4030.2|4018.2|0
1615950850000|2021-03-17 03:14:10|4031.6|4019.6|4031.1|4019.1|4032.1|4020.1|4031.1|4019.1|0
1615950860000|2021-03-17 03:14:20|4032|4020|4032|4020|4032|4020|4032|4020|0
1615950870000|2021-03-17 03:14:30|4031.8|4019.8|4031.5|4019.5|4031.8|4019.8|4031.5|4019.5|0
1615950880000|2021-03-17 03:14:40|4030.7|4018.7|4030.2|4018.2|4030.7|4018.7|4030.2|4018.2|0
1615950890000|2021-03-17 03:14:50|4030.3|4018.3|4030.1|4018.1|4030.7|4018.7|4029.7|4017.7|0
1615950900000|2021-03-17 03:15:00|4029.7|4017.7|4027.3|4015.3|4029.8|4017.8|4027.3|4015.3|4
1615950910000|2021-03-17 03:15:10|4027.5|4015.5|4027.8|4015.8|4028.8|4016.8|4027.5|4015.5|0
1615950920000|2021-03-17 03:15:20|4028.7|4016.7|4028.2|4016.2|4028.7|4016.7|4028.2|4016.2|0
1615950940000|2021-03-17 03:15:40|4028.1|4016.1|4028.5|4016.5|4028.6|4016.6|4028.1|4016.1|0
1615950950000|2021-03-17 03:15:50|4028|4016|4028|4016|4028.1|4016.1|4028|4016|2
1615950960000|2021-03-17 03:16:00|4028.3|4016.3|4028.7|4016.7|4028.7|4016.7|4028|4016|0
1615950970000|2021-03-17 03:16:10|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|4028.3|4016.3|0
1615950980000|2021-03-17 03:16:20|4029.3|4017.3|4032.3|4016.3|4032.5|4017.3|4029.3|4015.6|0
1615950990000|2021-03-17 03:16:30|4032.7|4016.7|4032.7|4016.7|4032.7|4016.7|4032.7|4016.7|0
1615951000000|2021-03-17 03:16:40|4033.1|4017.1|4032.7|4016.7|4033.1|4017.1|4032.7|4016.7|0
1615951010000|2021-03-17 03:16:50|4033.1|4017.1|4035.1|4015.1|4036|4017.7|4032.7|4015.1|0
1615951020000|2021-03-17 03:17:00|4035.8|4015.8|4034.2|4018.2|4036.2|4018.2|4032.7|4015.8|0
1615951030000|2021-03-17 03:17:10|4034|4018|4038.6|4018.6|4038.6|4018.6|4034|4016.2|0
1615951040000|2021-03-17 03:17:20|4038.1|4018.1|4040.2|4020.2|4040.2|4020.2|4038.1|4018.1|0
1615951050000|2021-03-17 03:17:30|4039.6|4019.6|4036.7|4016.7|4039.9|4021.9|4034.2|4016.7|0
1615951060000|2021-03-17 03:17:40|4038.3|4018.3|4037|4017|4038.3|4018.8|4034.1|4017|0
1615951070000|2021-03-17 03:17:50|4036.6|4016.6|4035.6|4019.6|4037.7|4019.7|4035.6|4016.6|0
1615951080000|2021-03-17 03:18:00|4034.5|4018.5|4037|4017|4037|4018.5|4034.5|4016.7|0
1615951090000|2021-03-17 03:18:10|4037.3|4017.3|4034.8|4018.8|4038.2|4019.2|4034.8|4017.3|0
1615951100000|2021-03-17 03:18:20|4035.2|4019.2|4035.6|4019.6|4037.3|4019.6|4035.2|4017.3|0
1615951110000|2021-03-17 03:18:30|4035.9|4019.9|4035.9|4019.9|4035.9|4019.9|4035.9|4019.9|0
1615951120000|2021-03-17 03:18:40|4038.9|4018.9|4039.9|4019.9|4039.9|4019.9|4038.9|4018.9|0
1615951130000|2021-03-17 03:18:50|4040.1|4020.1|4039.9|4019.9|4040.1|4020.1|4039.4|4019.4|0
1615951140000|2021-03-17 03:19:00|4039.6|4019.6|4040.6|4020.6|4040.6|4020.6|4039.6|4019.6|0
1615951150000|2021-03-17 03:19:10|4040.9|4020.9|4040.9|4020.9|4040.9|4020.9|4040.1|4020.1|0
1615951160000|2021-03-17 03:19:20|4041.4|4021.4|4041.4|4021.4|4041.4|4021.4|4041.4|4021.4|0
1615951180000|2021-03-17 03:19:40|4041.6|4021.6|4044.2|4024.2|4044.6|4024.6|4041.6|4021.6|0
1615951190000|2021-03-17 03:19:50|4044.4|4024.4|4043.9|4023.9|4045.1|4025.1|4043.9|4023.9|0
1615951200000|2021-03-17 03:20:00|4044.6|4024.6|4043.4|4023.4|4044.7|4024.7|4043.4|4023.4|0
1615951210000|2021-03-17 03:20:10|4043.9|4023.9|4043.7|4023.7|4044.1|4024.1|4043.1|4023.1|0
1615951220000|2021-03-17 03:20:20|4044.1|4024.1|4046.1|4026.1|4046.1|4026.1|4044.1|4024.1|0
1615951230000|2021-03-17 03:20:30|4047.1|4027.1|4046.2|4026.2|4047.1|4027.1|4046.2|4026.2|0
1615951240000|2021-03-17 03:20:40|4046.6|4026.6|4045.6|4025.6|4046.6|4026.6|4044.6|4024.6|0
1615951250000|2021-03-17 03:20:50|4045.2|4025.2|4044.6|4024.6|4045.6|4025.6|4044.6|4024.6|0
1615951260000|2021-03-17 03:21:00|4044.2|4024.2|4044.3|4024.3|4044.3|4024.3|4044.2|4024.2|0
1615951270000|2021-03-17 03:21:10|4044.2|4024.2|4041.1|4025.1|4044.2|4025.2|4041.1|4023.3|0
1615951290000|2021-03-17 03:21:30|4039.6|4023.6|4039.4|4023.4|4039.6|4023.6|4039.4|4023.4|0
1615951300000|2021-03-17 03:21:40|4040.4|4024.4|4040.3|4024.3|4040.4|4024.4|4040.3|4024.3|0
1615951310000|2021-03-17 03:21:50|4039.6|4023.6|4039.9|4023.9|4040.1|4024.1|4039.6|4023.6|0
1615951320000|2021-03-17 03:22:00|4040.1|4024.1|4039.9|4023.9|4040.1|4024.1|4039.9|4023.9|0
1615951340000|2021-03-17 03:22:20|4038.7|4022.7|4037.8|4021.8|4038.7|4022.7|4037.8|4021.8|0
1615951350000|2021-03-17 03:22:30|4037.4|4021.4|4037.1|4021.1|4037.4|4021.4|4037.1|4021.1|0
1615951360000|2021-03-17 03:22:40|4037.8|4021.8|4034.1|4022.1|4037.8|4022.6|4034.1|4020.7|0
1615951370000|2021-03-17 03:22:50|4033.2|4021.2|4033.2|4021.2|4033.2|4021.2|4033.2|4021.2|0
1615951390000|2021-03-17 03:23:10|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|0
1615951400000|2021-03-17 03:23:20|4033.2|4021.2|4032.7|4020.7|4033.2|4021.2|4032.3|4020.3|0
1615951410000|2021-03-17 03:23:30|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|4032.3|4020.3|0
1615951430000|2021-03-17 03:23:50|4031.9|4019.9|4030.9|4018.9|4031.9|4019.9|4029.7|4017.7|0
1615951440000|2021-03-17 03:24:00|4030.3|4018.3|4029.9|4017.9|4030.3|4018.3|4029.9|4017.9|0
1615951450000|2021-03-17 03:24:10|4030.7|4018.7|4032.4|4020.4|4032.4|4020.4|4030.7|4018.7|0
1615951460000|2021-03-17 03:24:20|4031.9|4019.9|4031.2|4019.2|4031.9|4019.9|4031.2|4019.2|0
1615951470000|2021-03-17 03:24:30|4031.1|4019.1|4032.6|4020.6|4032.6|4020.6|4031.1|4019.1|0
1615951480000|2021-03-17 03:24:40|4033.3|4021.3|4033.3|4021.3|4033.3|4021.3|4033.3|4021.3|0
1615951490000|2021-03-17 03:24:50|4035.8|4019.8|4035.8|4019.8|4035.8|4019.8|4035.8|4019.8|0
1615951500000|2021-03-17 03:25:00|4036.2|4020.2|4035.8|4019.8|4036.2|4020.2|4035.8|4019.8|0
1615951510000|2021-03-17 03:25:10|4032.7|4020.7|4033.3|4021.3|4035.4|4021.3|4032.7|4019.1|0
1615951520000|2021-03-17 03:25:20|4032.1|4020.1|4030.8|4018.8|4032.6|4020.6|4030.8|4018.8|0
1615951530000|2021-03-17 03:25:30|4031.2|4019.2|4031.7|4019.7|4031.7|4019.7|4031.2|4019.2|0
1615951540000|2021-03-17 03:25:40|4031.6|4019.6|4032.2|4020.2|4032.2|4020.2|4031.2|4019.2|0
1615951560000|2021-03-17 03:26:00|4032.9|4020.9|4032.9|4020.9|4032.9|4020.9|4032.9|4020.9|0
1615951570000|2021-03-17 03:26:10|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|0
1615951580000|2021-03-17 03:26:20|4032.2|4020.2|4031.7|4019.7|4032.2|4020.2|4031.7|4019.7|0
1615951590000|2021-03-17 03:26:30|4031.5|4019.5|4031.7|4019.7|4031.7|4019.7|4031.5|4019.5|0
1615951610000|2021-03-17 03:26:50|4031.5|4019.5|4035|4019|4035|4020.9|4031.2|4019|0
1615951620000|2021-03-17 03:27:00|4033.3|4021.3|4033.3|4021.3|4033.3|4021.3|4033.3|4021.3|0
1615951630000|2021-03-17 03:27:10|4033.9|4021.9|4033.9|4021.9|4033.9|4021.9|4033.9|4021.9|0
1615951690000|2021-03-17 03:28:10|4036.3|4020.3|4034.2|4022.2|4036.3|4022.3|4034.2|4020.3|0
1615951700000|2021-03-17 03:28:20|4036.7|4020.7|4034.9|4022.9|4036.7|4022.9|4034.9|4020.7|0
1615951710000|2021-03-17 03:28:30|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|0
1615951720000|2021-03-17 03:28:40|4033.8|4021.8|4033.3|4021.3|4033.8|4021.8|4033.3|4021.3|0
1615951740000|2021-03-17 03:29:00|4033.7|4021.7|4036.7|4020.7|4036.7|4022.9|4033.7|4020.7|0
1615951750000|2021-03-17 03:29:10|4037|4021|4037.2|4021.2|4037.2|4021.2|4037|4021|0
1615951760000|2021-03-17 03:29:20|4038.7|4022.7|4037.8|4021.8|4040.3|4022.7|4037.8|4020.3|0
1615951770000|2021-03-17 03:29:30|4037.3|4021.3|4037.3|4021.3|4037.3|4021.3|4037.3|4021.3|0
1615951780000|2021-03-17 03:29:40|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|0
1615951800000|2021-03-17 03:30:00|4035.7|4023.7|4034.9|4022.9|4035.7|4023.7|4034.9|4022.9|0
1615951810000|2021-03-17 03:30:10|4035.2|4023.2|4037.2|4025.2|4037.2|4025.2|4035.2|4023.2|0
1615951820000|2021-03-17 03:30:20|4037.5|4025.5|4037.9|4025.9|4040|4025.9|4037.5|4024|0
1615951840000|2021-03-17 03:30:40|4036.8|4024.8|4036.7|4024.7|4036.8|4024.8|4036.7|4024.7|0
1615951860000|2021-03-17 03:31:00|4036.3|4024.3|4034|4022|4036.3|4024.3|4034|4022|0
1615951890000|2021-03-17 03:31:30|4033.9|4021.9|4032.4|4020.4|4033.9|4021.9|4032.3|4020.3|1
1615951900000|2021-03-17 03:31:40|4032.3|4020.3|4032.3|4020.3|4032.4|4020.4|4031.9|4019.9|0
1615951910000|2021-03-17 03:31:50|4032.7|4020.7|4034.2|4022.2|4034.2|4022.2|4032.7|4020.7|0
1615951920000|2021-03-17 03:32:00|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|0
1615951930000|2021-03-17 03:32:10|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|0
1615951940000|2021-03-17 03:32:20|4034|4022|4033.7|4021.7|4034|4022|4033.7|4021.7|0
1615951960000|2021-03-17 03:32:40|4034.4|4022.4|4034.5|4022.5|4034.5|4022.5|4034.4|4022.4|0
1615951980000|2021-03-17 03:33:00|4037|4021|4037|4021|4037|4021|4037|4021|0
1615951990000|2021-03-17 03:33:10|4037.8|4021.8|4039.1|4023.1|4039.1|4023.1|4037.8|4021.8|0
1615952030000|2021-03-17 03:33:50|4038.6|4022.6|4039.1|4023.1|4039.1|4023.1|4038.6|4022.6|0
1615952040000|2021-03-17 03:34:00|4039.5|4023.5|4039.5|4023.5|4039.5|4023.5|4039.5|4023.5|0
1615952090000|2021-03-17 03:34:50|4040|4024|4040|4024|4040|4024|4040|4024|0
1615952100000|2021-03-17 03:35:00|4040.4|4024.4|4046.3|4026.3|4046.3|4026.3|4040.4|4022.9|0
1615952110000|2021-03-17 03:35:10|4046.6|4026.6|4045.6|4025.6|4046.9|4029.1|4045.1|4025.6|0
1615952120000|2021-03-17 03:35:20|4046|4026|4045.6|4025.6|4046|4026|4045.6|4025.6|0
1615952130000|2021-03-17 03:35:30|4045.5|4025.5|4045.6|4025.6|4045.6|4025.6|4045.5|4025.5|0
1615952140000|2021-03-17 03:35:40|4045.5|4025.5|4045.6|4025.6|4045.6|4025.6|4045.1|4025.1|0
1615952150000|2021-03-17 03:35:50|4045.8|4025.8|4045.8|4025.8|4045.8|4025.8|4045.8|4025.8|0
1615952160000|2021-03-17 03:36:00|4046.1|4026.1|4045.8|4025.8|4046.1|4026.1|4045.8|4025.8|0
1615952170000|2021-03-17 03:36:10|4045.4|4025.4|4045.4|4025.4|4045.4|4025.4|4045.4|4025.4|0
1615952190000|2021-03-17 03:36:30|4045.6|4025.6|4045.3|4025.3|4045.6|4025.6|4045.3|4025.3|0
1615952200000|2021-03-17 03:36:40|4045.8|4025.8|4045.8|4025.8|4045.8|4025.8|4045.8|4025.8|0
1615952220000|2021-03-17 03:37:00|4046.3|4026.3|4046.5|4026.5|4046.6|4026.6|4046.3|4026.3|0
1615952230000|2021-03-17 03:37:10|4046.6|4026.6|4046.6|4026.6|4046.6|4026.6|4046.3|4026.3|0
1615952260000|2021-03-17 03:37:40|4046.2|4026.2|4044.1|4024.1|4046.2|4026.2|4044.1|4024.1|0
1615952270000|2021-03-17 03:37:50|4041.6|4025.6|4039.5|4023.5|4041.6|4025.6|4039.5|4023.5|0
1615952280000|2021-03-17 03:38:00|4039.4|4023.4|4039|4023|4039.8|4023.8|4039|4023|0
1615952290000|2021-03-17 03:38:10|4039.4|4023.4|4039.4|4023.4|4039.4|4023.4|4039.4|4023.4|0
1615952300000|2021-03-17 03:38:20|4039.1|4023.1|4039.1|4023.1|4039.1|4023.1|4039.1|4023.1|0
1615952320000|2021-03-17 03:38:40|4038.8|4022.8|4038.8|4022.8|4038.8|4022.8|4038.8|4022.8|0
1615952330000|2021-03-17 03:38:50|4038.6|4022.6|4034.5|4022.5|4038.6|4022.9|4034.5|4021.4|0
1615952340000|2021-03-17 03:39:00|4036.6|4020.6|4037.4|4021.4|4037.4|4023.2|4034.9|4020.6|0
1615952380000|2021-03-17 03:39:40|4034.9|4022.9|4034.1|4022.1|4034.9|4022.9|4033.6|4021.6|0
1615952390000|2021-03-17 03:39:50|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|0
1615952400000|2021-03-17 03:40:00|4033.2|4021.2|4032.6|4020.6|4033.2|4021.2|4032.6|4020.6|0
1615952410000|2021-03-17 03:40:10|4033|4021|4033|4021|4033|4021|4033|4021|0
1615952420000|2021-03-17 03:40:20|4033.6|4021.6|4038.4|4022.4|4038.4|4022.4|4033.6|4020.6|0
1615952430000|2021-03-17 03:40:30|4038.7|4022.7|4038.7|4022.7|4038.7|4022.7|4038.7|4022.7|0
1615952440000|2021-03-17 03:40:40|4038.2|4022.2|4038.2|4022.2|4038.2|4022.2|4038.2|4022.2|0
1615952450000|2021-03-17 03:40:50|4038.1|4022.1|4034.5|4022.5|4038.1|4022.5|4034.5|4022.1|0
1615952470000|2021-03-17 03:41:10|4034|4022|4034.5|4022.5|4034.5|4022.5|4034|4022|0
1615952490000|2021-03-17 03:41:30|4034.4|4022.4|4034.5|4022.5|4034.5|4022.5|4034.4|4022.4|0
1615952510000|2021-03-17 03:41:50|4034.4|4022.4|4034.4|4022.4|4034.4|4022.4|4034.4|4022.4|0
1615952620000|2021-03-17 03:43:40|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|0
1615952650000|2021-03-17 03:44:10|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|0
1615952670000|2021-03-17 03:44:30|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1615952680000|2021-03-17 03:44:40|4035.8|4023.8|4035.8|4023.8|4035.8|4023.8|4035.8|4023.8|0
1615952740000|2021-03-17 03:45:40|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|0
1615952770000|2021-03-17 03:46:10|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1615952800000|2021-03-17 03:46:40|4037.3|4025.3|4037|4025|4037.7|4025.7|4037|4025|0
1615952830000|2021-03-17 03:47:10|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|0
1615952850000|2021-03-17 03:47:30|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1615952880000|2021-03-17 03:48:00|4035.8|4023.8|4035.8|4023.8|4035.8|4023.8|4035.8|4023.8|0
1615952890000|2021-03-17 03:48:10|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|0
1615952910000|2021-03-17 03:48:30|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|4035.5|4023.5|0
1615952940000|2021-03-17 03:49:00|4035.8|4023.8|4037.7|4025.7|4037.7|4025.7|4035.8|4023.8|0
1615953000000|2021-03-17 03:50:00|4038.2|4026.2|4038.6|4026.6|4038.6|4026.6|4038.2|4026.2|0
1615953020000|2021-03-17 03:50:20|4038.9|4026.9|4038.6|4026.6|4039.4|4027.4|4038.6|4026.6|0
1615953030000|2021-03-17 03:50:30|4038.9|4026.9|4039.1|4027.1|4039.1|4027.1|4038.9|4026.9|0
1615953040000|2021-03-17 03:50:40|4039.4|4027.4|4039.4|4027.4|4039.4|4027.4|4039.4|4027.4|0
1615953050000|2021-03-17 03:50:50|4039.3|4027.3|4038.9|4026.9|4039.3|4027.3|4038.9|4026.9|0
1615953060000|2021-03-17 03:51:00|4039.4|4027.4|4038.9|4026.9|4039.4|4027.4|4038.9|4026.9|0
1615953070000|2021-03-17 03:51:10|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|3
1615953100000|2021-03-17 03:51:40|4039.7|4027.7|4039.8|4027.8|4039.8|4027.8|4039.7|4027.7|0
1615953110000|2021-03-17 03:51:50|4039.3|4027.3|4038.9|4026.9|4039.3|4027.3|4038.9|4026.9|0
1615953130000|2021-03-17 03:52:10|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|0
1615953140000|2021-03-17 03:52:20|4039.7|4027.7|4039.3|4027.3|4039.7|4027.7|4039.3|4027.3|0
1615953160000|2021-03-17 03:52:40|4037.6|4025.6|4039.1|4023.1|4039.1|4025.6|4037.6|4023.1|0
1615953180000|2021-03-17 03:53:00|4037.7|4025.7|4037.7|4025.7|4037.7|4025.7|4037.7|4025.7|0
1615953190000|2021-03-17 03:53:10|4039.4|4023.4|4038.3|4022.3|4039.4|4023.4|4038.3|4022.3|0
1615953210000|2021-03-17 03:53:30|4038.7|4022.7|4038.7|4022.7|4038.7|4022.7|4038.7|4022.7|0
1615953240000|2021-03-17 03:54:00|4039.1|4023.1|4039.1|4023.1|4039.1|4023.1|4039.1|4023.1|0
1615953290000|2021-03-17 03:54:50|4038.7|4022.7|4038.7|4022.7|4038.7|4022.7|4038.7|4022.7|0
1615953310000|2021-03-17 03:55:10|4035.8|4023.8|4037.9|4021.9|4037.9|4023.8|4035.8|4021.9|0
1615953320000|2021-03-17 03:55:20|4038.7|4022.7|4039.1|4023.1|4039.1|4023.1|4038.7|4022.7|0
1615953330000|2021-03-17 03:55:30|4038.7|4022.7|4038.7|4022.7|4038.7|4022.7|4038.7|4022.7|0
1615953340000|2021-03-17 03:55:40|4038.3|4022.3|4038.3|4022.3|4038.3|4022.3|4038.3|4022.3|0
1615953360000|2021-03-17 03:56:00|4038.7|4022.7|4036.8|4024.8|4038.7|4024.8|4036.8|4022.7|0
1615953370000|2021-03-17 03:56:10|4037.2|4025.2|4037.7|4025.7|4037.7|4025.7|4037.2|4025.2|0
1615953550000|2021-03-17 03:59:10|4038.4|4026.4|4038.5|4026.5|4038.5|4026.5|4038.4|4026.4|0
1615953570000|2021-03-17 03:59:30|4038.8|4026.8|4041.2|4029.2|4041.2|4029.2|4038.8|4026.8|0
1615953590000|2021-03-17 03:59:50|4040.8|4028.8|4040|4028|4040.8|4028.8|4040|4028|0
1615953600000|2021-03-17 04:00:00|4040.3|4028.3|4040.5|4028.5|4040.5|4028.5|4040|4028|0
1615953610000|2021-03-17 04:00:10|4040.4|4028.4|4040|4028|4040.4|4028.4|4040|4028|0
1615953630000|2021-03-17 04:00:30|4040.5|4028.5|4040|4028|4040.5|4028.5|4040|4028|0
1615953640000|2021-03-17 04:00:40|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|0
1615953660000|2021-03-17 04:01:00|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|0
1615953670000|2021-03-17 04:01:10|4039.7|4027.7|4041.2|4029.2|4041.2|4029.2|4039.7|4027.7|0
1615953690000|2021-03-17 04:01:30|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|1
1615953700000|2021-03-17 04:01:40|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1615953720000|2021-03-17 04:02:00|4041.1|4029.1|4041.1|4029.1|4041.6|4029.6|4041.1|4029.1|0
1615953750000|2021-03-17 04:02:30|4041.5|4029.5|4041.1|4029.1|4041.5|4029.5|4041.1|4029.1|0
1615953820000|2021-03-17 04:03:40|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1615953840000|2021-03-17 04:04:00|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|0
1615953850000|2021-03-17 04:04:10|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|4040.8|4028.8|0
1615953900000|2021-03-17 04:05:00|4041.5|4029.5|4041.6|4029.6|4041.6|4029.6|4041.5|4029.5|0
1615953930000|2021-03-17 04:05:30|4041.5|4029.5|4041.5|4029.5|4041.5|4029.5|4041.5|4029.5|0
1615953950000|2021-03-17 04:05:50|4041.9|4029.9|4041.9|4029.9|4041.9|4029.9|4041.9|4029.9|0
1615953960000|2021-03-17 04:06:00|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|0
1615953970000|2021-03-17 04:06:10|4041.5|4029.5|4041.3|4029.3|4041.5|4029.5|4041.3|4029.3|1
1615953980000|2021-03-17 04:06:20|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|0
1615953990000|2021-03-17 04:06:30|4042.3|4030.3|4043.4|4031.4|4043.4|4031.4|4042.3|4030.3|3
1615954000000|2021-03-17 04:06:40|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|1
1615954020000|2021-03-17 04:07:00|4042.9|4030.9|4042.5|4030.5|4042.9|4030.9|4042.5|4030.5|0
1615954030000|2021-03-17 04:07:10|4043|4031|4043.1|4031.1|4043.1|4031.1|4043|4031|0
1615954040000|2021-03-17 04:07:20|4043.3|4031.3|4044.9|4032.9|4044.9|4032.9|4043.3|4031.3|0
1615954070000|2021-03-17 04:07:50|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1615954080000|2021-03-17 04:08:00|4044.7|4032.7|4045.7|4033.7|4045.7|4033.7|4044.7|4032.7|7
1615954090000|2021-03-17 04:08:10|||||||||12
1615954100000|2021-03-17 04:08:20|||||||||6
1615954110000|2021-03-17 04:08:30|4046.5|4034.5|4050.4|4034.4|4052.2|4034.5|4046.5|4032.2|12
1615954120000|2021-03-17 04:08:40|4050.5|4034.5|4050.6|4034.6|4050.6|4034.6|4050.5|4034.5|0
1615954130000|2021-03-17 04:08:50|4051|4035|4056|4036|4056|4036|4050.9|4033.1|0
1615954140000|2021-03-17 04:09:00|4053.4|4037.4|4054|4038|4056.1|4038|4053.4|4035.9|0
1615954150000|2021-03-17 04:09:10|4056.1|4036.1|4056.9|4040.9|4058.6|4040.9|4055|4036.1|0
1615954160000|2021-03-17 04:09:20|4058.6|4042.6|4059.4|4043.4|4059.4|4045.6|4056.7|4042.6|0
1615954170000|2021-03-17 04:09:30|4059|4043|4058.2|4042.2|4059.4|4045.2|4056.4|4042.2|0
1615954180000|2021-03-17 04:09:40|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1615954190000|2021-03-17 04:09:50|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|0
1615954200000|2021-03-17 04:10:00|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|0
1615954210000|2021-03-17 04:10:10|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|0
1615954220000|2021-03-17 04:10:20|4057.9|4045.9|4060.4|4044.4|4060.4|4046|4057.9|4044.4|0
1615954230000|2021-03-17 04:10:30|4060.9|4044.9|4061.6|4045.6|4061.6|4045.6|4060.7|4044.7|0
1615954240000|2021-03-17 04:10:40|4061.1|4045.1|4060.2|4044.2|4061.1|4045.1|4060.2|4044.2|0
1615954250000|2021-03-17 04:10:50|4060.6|4044.6|4061|4049|4061.9|4049|4060.5|4044.6|0
1615954260000|2021-03-17 04:11:00|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|0
1615954270000|2021-03-17 04:11:10|4060.1|4048.1|4061.9|4045.9|4061.9|4048.1|4060.1|4045.9|0
1615954280000|2021-03-17 04:11:20|4059.7|4047.7|4060.9|4048.9|4061.2|4049.2|4059.7|4047.7|0
1615954290000|2021-03-17 04:11:30|4060.1|4048.1|4060.9|4048.9|4060.9|4048.9|4060.1|4048.1|0
1615954300000|2021-03-17 04:11:40|4061.4|4049.4|4061.6|4049.6|4061.6|4049.6|4060.5|4048.5|0
1615954310000|2021-03-17 04:11:50|4062.1|4050.1|4062.1|4050.1|4062.4|4050.4|4061.6|4049.6|0
1615954320000|2021-03-17 04:12:00|4061.6|4049.6|4062|4046|4062|4049.6|4060.1|4046|0
1615954340000|2021-03-17 04:12:20|4059.7|4047.7|4062|4046|4062|4048.1|4059.7|4046|0
1615954350000|2021-03-17 04:12:30|4060.5|4048.5|4062.6|4050.6|4063.1|4051.1|4060|4046|0
1615954360000|2021-03-17 04:12:40|4061.6|4049.6|4061.2|4049.2|4061.6|4049.6|4061.2|4049.2|0
1615954370000|2021-03-17 04:12:50|4063.1|4047.1|4061.4|4049.4|4063.1|4050.1|4061.2|4047.1|0
1615954380000|2021-03-17 04:13:00|4060.9|4048.9|4060.9|4048.9|4061.9|4049.9|4060.9|4048.9|0
1615954390000|2021-03-17 04:13:10|4061|4049|4064.4|4048.4|4064.9|4051.1|4061|4048.4|2
1615954400000|2021-03-17 04:13:20|4064.5|4048.5|4064.9|4048.9|4065.2|4051.2|4063.2|4048.4|0
1615954410000|2021-03-17 04:13:30|4064.5|4048.5|4064.7|4048.7|4065.1|4049.1|4064.2|4048.2|0
1615954420000|2021-03-17 04:13:40|4065.1|4049.1|4063.7|4047.7|4065.2|4051.4|4062.4|4046.7|0
1615954430000|2021-03-17 04:13:50|4063.9|4047.9|4065.1|4049.1|4065.5|4049.5|4063.9|4047.9|0
1615954440000|2021-03-17 04:14:00|4065.2|4049.2|4065.6|4049.6|4065.6|4049.6|4065.2|4049.2|0
1615954450000|2021-03-17 04:14:10|4066.1|4050.1|4065|4053|4066.1|4053|4064.4|4050.1|0
1615954470000|2021-03-17 04:14:30|4067.1|4051.1|4067.5|4051.5|4067.5|4051.5|4066.6|4050.6|0
1615954480000|2021-03-17 04:14:40|4067.6|4051.6|4068.2|4052.2|4068.2|4052.2|4067.5|4051.5|0
1615954490000|2021-03-17 04:14:50|4068.4|4052.4|4069|4053|4069|4053|4068.4|4052.4|0
1615954500000|2021-03-17 04:15:00|4068.9|4052.9|4069|4053|4069|4053|4068.5|4052.5|0
1615954510000|2021-03-17 04:15:10|4069.1|4053.1|4068.5|4052.5|4069.1|4053.1|4068.5|4052.5|0
1615954520000|2021-03-17 04:15:20|4068.7|4052.7|4067.2|4055.2|4069|4055.2|4067.2|4052.5|0
1615954550000|2021-03-17 04:15:50|4066.4|4054.4|4066.7|4050.7|4066.7|4054.4|4066.4|4050.7|0
1615954560000|2021-03-17 04:16:00|4065.2|4053.2|4065.6|4053.6|4065.6|4053.6|4065.1|4053.1|0
1615954570000|2021-03-17 04:16:10|4065.3|4053.3|4065.6|4053.6|4065.6|4053.6|4065|4053|0
1615954580000|2021-03-17 04:16:20|4065.3|4053.3|4065.1|4053.1|4065.3|4053.3|4065|4053|0
1615954590000|2021-03-17 04:16:30|4064.6|4052.6|4064.6|4052.6|4064.6|4052.6|4064.6|4052.6|0
1615954600000|2021-03-17 04:16:40|4064.1|4052.1|4064.5|4052.5|4064.5|4052.5|4064.1|4052.1|0
1615954610000|2021-03-17 04:16:50|4065.8|4049.8|4063|4051|4065.8|4051.3|4063|4049.8|0
1615954620000|2021-03-17 04:17:00|4063.1|4051.1|4061.3|4049.3|4064.2|4051.1|4061.3|4048.2|0
1615954650000|2021-03-17 04:17:30|4063.5|4047.5|4062.3|4050.3|4063.8|4050.3|4062|4047.5|0
1615954660000|2021-03-17 04:17:40|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|0
1615954670000|2021-03-17 04:17:50|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|0
1615954700000|2021-03-17 04:18:20|4061.3|4049.3|4059.3|4043.3|4062.3|4049.3|4059.3|4043.3|0
1615954710000|2021-03-17 04:18:30|4059.2|4043.2|4059.3|4043.3|4059.3|4043.3|4058.8|4042.8|0
1615954720000|2021-03-17 04:18:40|4060.1|4044.1|4056.7|4044.7|4060.1|4045.1|4056.7|4043.6|0
1615954730000|2021-03-17 04:18:50|4059|4043|4059.2|4043.2|4059.6|4043.6|4059|4043|0
1615954750000|2021-03-17 04:19:10|4059.7|4043.7|4059.7|4043.7|4059.7|4043.7|4059.7|4043.7|0
1615954770000|2021-03-17 04:19:30|4057.3|4045.3|4059.2|4043.2|4059.3|4045.3|4057.3|4043.2|0
1615954780000|2021-03-17 04:19:40|4057.6|4045.6|4056.7|4044.7|4057.6|4045.6|4056.7|4044.7|0
1615954790000|2021-03-17 04:19:50|4056.8|4044.8|4054.1|4042.1|4056.8|4044.8|4054.1|4042.1|0
1615954800000|2021-03-17 04:20:00|4053.7|4041.7|4052.1|4040.1|4053.7|4041.7|4052|4040|2
1615954810000|2021-03-17 04:20:10|4053|4041|4054.2|4034.2|4054.2|4041|4052.2|4033.2|2
1615954820000|2021-03-17 04:20:20|4053.7|4033.7|4053|4033|4053.7|4034.6|4050.6|4033|0
1615954830000|2021-03-17 04:20:30|4052.8|4032.8|4053.7|4033.7|4053.7|4033.7|4052.8|4032.8|0
1615954840000|2021-03-17 04:20:40|4053.2|4033.2|4054.6|4034.6|4054.6|4034.6|4053.2|4033.2|0
1615954850000|2021-03-17 04:20:50|4055.6|4035.6|4056.6|4036.6|4056.6|4036.6|4055.6|4035.6|0
1615954860000|2021-03-17 04:21:00|4056.7|4036.7|4057.2|4037.2|4057.3|4037.3|4056.7|4036.7|0
1615954870000|2021-03-17 04:21:10|4056.7|4036.7|4057.2|4037.2|4057.2|4037.2|4056.7|4036.7|0
1615954880000|2021-03-17 04:21:20|4057.1|4037.1|4056.6|4036.6|4057.1|4037.1|4056.1|4036.1|0
1615954890000|2021-03-17 04:21:30|4056.7|4036.7|4055.2|4039.2|4057.1|4039.2|4055.2|4036.7|0
1615954900000|2021-03-17 04:21:40|4057.1|4037.1|4056.7|4036.7|4057.1|4037.1|4056.7|4036.7|0
1615954910000|2021-03-17 04:21:50|4056.2|4036.2|4054.7|4034.7|4056.2|4036.2|4054.7|4034.7|0
1615954920000|2021-03-17 04:22:00|4054.2|4034.2|4053.7|4033.7|4054.2|4034.8|4050.8|4033.7|0
1615954930000|2021-03-17 04:22:10|4053.3|4033.3|4053.3|4033.3|4054.2|4034.2|4053.3|4033.3|0
1615954940000|2021-03-17 04:22:20|4053.5|4033.5|4051.8|4035.8|4053.5|4035.8|4051.5|4033.3|0
1615954950000|2021-03-17 04:22:30|4053.6|4033.6|4053.6|4033.6|4053.6|4033.6|4053.6|4033.6|0
1615954990000|2021-03-17 04:23:10|4053.9|4033.9|4051.2|4035.2|4053.9|4035.8|4051.2|4033.9|0
1615955000000|2021-03-17 04:23:20|4050.7|4034.7|4050.6|4034.6|4050.7|4034.7|4050.6|4034.6|0
1615955010000|2021-03-17 04:23:30|4052.9|4032.9|4053.3|4033.3|4053.6|4035.6|4050.8|4032.9|0
1615955020000|2021-03-17 04:23:40|4051.8|4035.8|4051.3|4035.3|4051.8|4035.8|4051.3|4035.3|0
1615955030000|2021-03-17 04:23:50|4051.8|4035.8|4051.3|4031.3|4051.8|4035.8|4050.3|4031.3|0
1615955040000|2021-03-17 04:24:00|4051.7|4031.7|4041.9|4025.9|4051.7|4033.6|4041.9|4025.9|0
1615955050000|2021-03-17 04:24:10|4039.8|4027.8|4039.6|4023.6|4039.8|4027.8|4036.4|4023.6|0
1615955060000|2021-03-17 04:24:20|4039.8|4023.8|4044.4|4028.4|4044.4|4028.4|4039.8|4023.8|0
1615955070000|2021-03-17 04:24:30|4044.9|4028.9|4044.4|4028.4|4044.9|4028.9|4044.4|4028.4|0
1615955080000|2021-03-17 04:24:40|4044.3|4028.3|4045.9|4029.9|4046.4|4030.4|4044.1|4028.1|0
1615955090000|2021-03-17 04:24:50|4046.1|4030.1|4046.4|4030.4|4046.4|4030.4|4046.1|4030.1|0
1615955100000|2021-03-17 04:25:00|4046.6|4030.6|4046.9|4030.9|4046.9|4030.9|4046.6|4030.6|0
1615955110000|2021-03-17 04:25:10|4045.1|4033.1|4049.9|4033.9|4049.9|4033.9|4045.1|4031.9|0
1615955120000|2021-03-17 04:25:20|4050.4|4034.4|4052.1|4036.1|4052.9|4036.9|4050.4|4034.4|0
1615955130000|2021-03-17 04:25:30|4052.4|4036.4|4052.4|4036.4|4052.9|4036.9|4052.4|4036.4|0
1615955140000|2021-03-17 04:25:40|4052.9|4036.9|4052.9|4036.9|4052.9|4036.9|4052.4|4036.4|0
1615955150000|2021-03-17 04:25:50|4052.3|4036.3|4052.7|4032.7|4052.7|4036.3|4050.4|4032.7|0
1615955160000|2021-03-17 04:26:00|4053.4|4033.4|4050.8|4034.8|4053.4|4034.8|4050.8|4032.9|0
1615955170000|2021-03-17 04:26:10|4050.4|4034.4|4050.4|4034.4|4050.4|4034.4|4050.4|4034.4|0
1615955180000|2021-03-17 04:26:20|4050.9|4034.9|4053.6|4033.6|4053.6|4035.4|4050.9|4033.6|0
1615955200000|2021-03-17 04:26:40|4050.3|4034.3|4050.3|4034.3|4050.3|4034.3|4050.3|4034.3|0
1615955210000|2021-03-17 04:26:50|4051.8|4031.8|4049.1|4033.1|4051.8|4033.6|4049.1|4031.8|0
1615955220000|2021-03-17 04:27:00|4049.2|4033.2|4049.2|4033.2|4049.2|4033.2|4049.2|4033.2|0
1615955230000|2021-03-17 04:27:10|4048.7|4032.7|4048.7|4032.7|4048.7|4032.7|4048.7|4032.7|0
1615955240000|2021-03-17 04:27:20|4047.9|4031.9|4048.1|4032.1|4048.1|4032.1|4047.9|4031.9|0
1615955260000|2021-03-17 04:27:40|4049.8|4029.8|4047.7|4031.7|4049.8|4032.1|4047.7|4029.8|0
1615955270000|2021-03-17 04:27:50|4045.4|4025.4|4045.9|4025.9|4047.3|4027.3|4045.4|4025.4|0
1615955280000|2021-03-17 04:28:00|4045.6|4025.6|4044.9|4024.9|4045.6|4027.4|4042.7|4024.2|0
1615955290000|2021-03-17 04:28:10|4044.7|4024.7|4042.9|4026.9|4045.6|4028.4|4040.4|4024.7|0
1615955300000|2021-03-17 04:28:20|4043.4|4027.4|4043.4|4027.4|4043.4|4027.4|4043.4|4027.4|0
1615955310000|2021-03-17 04:28:30|4043.3|4027.3|4043.4|4027.4|4043.4|4027.4|4043.1|4027.1|0
1615955320000|2021-03-17 04:28:40|4043.6|4027.6|4045.1|4029.1|4047.8|4030.7|4043.6|4027.2|0
1615955330000|2021-03-17 04:28:50|4046.9|4026.9|4047.7|4027.7|4047.7|4029.4|4045.4|4026.9|0
1615955340000|2021-03-17 04:29:00|4047.8|4027.8|4047.8|4027.8|4048.2|4028.2|4047.7|4027.7|0
1615955350000|2021-03-17 04:29:10|4047.3|4027.3|4047.2|4027.2|4047.3|4027.3|4046.9|4026.9|0
1615955360000|2021-03-17 04:29:20|4048.2|4028.2|4048.7|4028.7|4048.7|4028.7|4047|4027|0
1615955370000|2021-03-17 04:29:30|4048.8|4028.8|4048.8|4028.8|4049.3|4029.3|4048.8|4028.8|0
1615955380000|2021-03-17 04:29:40|4048.9|4028.9|4050.3|4030.3|4050.3|4030.3|4048.9|4028.9|0
1615955390000|2021-03-17 04:29:50|4050.8|4034.8|4050.8|4034.8|4051.3|4035.3|4050.8|4034.8|0
1615962600000|2021-03-17 06:30:00|4061.2|4041.2|4060.7|4044.7|4062.2|4044.7|4060.7|4041.2|0
1615962610000|2021-03-17 06:30:10|4062.2|4046.2|4062.4|4050.4|4062.6|4050.4|4061.5|4046.2|0
1615962620000|2021-03-17 06:30:20|4065.6|4053.6|4075|4063|4075|4063|4065.6|4053.6|2
1615962630000|2021-03-17 06:30:30|4075.1|4063.1|4075.1|4063.1|4075.5|4063.5|4075.1|4063.1|0
1615962640000|2021-03-17 06:30:40|4074.4|4062.4|4075.6|4059.6|4077.3|4062.4|4074.4|4059.6|1
1615962650000|2021-03-17 06:30:50|4074.7|4058.7|4070.1|4058.1|4074.7|4060.2|4070.1|4056.5|0
1615962660000|2021-03-17 06:31:00|4070.5|4058.5|4070.8|4058.8|4075.7|4059.7|4070.3|4057.6|0
1615962670000|2021-03-17 06:31:10|4074.7|4058.7|4070.1|4058.1|4074.7|4060.1|4070.1|4055.6|0
1615962680000|2021-03-17 06:31:20|4070.3|4058.3|4068.1|4056.1|4070.3|4058.3|4068.1|4056.1|1
1615962690000|2021-03-17 06:31:30|4066.2|4054.2|4068.4|4048.4|4068.4|4054.2|4066.2|4046.6|1
1615962700000|2021-03-17 06:31:40|4067.7|4047.7|4069.4|4049.4|4069.4|4049.4|4067.7|4047.7|0
1615962710000|2021-03-17 06:31:50|4069|4049|4070.5|4050.5|4071.2|4051.2|4069|4049|0
1615962720000|2021-03-17 06:32:00|4070.9|4050.9|4071|4059|4072|4059|4070.6|4050.9|0
1615962730000|2021-03-17 06:32:10|4072.7|4060.7|4074|4062|4074|4062|4072.3|4060.3|1
1615962740000|2021-03-17 06:32:20|4076|4060|4077.6|4061.6|4077.6|4061.6|4076|4060|0
1615962750000|2021-03-17 06:32:30|4076.8|4060.8|4076.8|4060.8|4077.1|4061.1|4076.8|4060.8|0
1615962760000|2021-03-17 06:32:40|4078.2|4062.2|4073.7|4061.7|4078.2|4062.2|4073.7|4060.1|0
1615962780000|2021-03-17 06:33:00|4074.1|4062.1|4072.2|4060.2|4074.1|4062.1|4072.2|4060.2|0
1615962790000|2021-03-17 06:33:10|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|1
1615962800000|2021-03-17 06:33:20|4072.2|4060.2|4075.7|4059.7|4075.7|4060.8|4072.2|4059.6|1
1615962810000|2021-03-17 06:33:30|||||||||2
1615962820000|2021-03-17 06:33:40|4074.2|4062.2|4073.5|4061.5|4074.2|4062.2|4073.5|4061.5|0
1615962830000|2021-03-17 06:33:50|4076.5|4060.5|4076.5|4060.5|4076.5|4060.5|4076.5|4060.5|0
1615962840000|2021-03-17 06:34:00|4076.8|4060.8|4079.7|4067.7|4080.3|4067.7|4076.8|4060.8|0
1615962850000|2021-03-17 06:34:10|4079|4067|4080.1|4068.1|4080.1|4068.1|4079|4067|0
1615962860000|2021-03-17 06:34:20|4076.3|4064.3|4076.3|4064.3|4076.3|4064.3|4076.3|4064.3|0
1615962880000|2021-03-17 06:34:40|4075.9|4063.9|4075.9|4063.9|4075.9|4063.9|4075.9|4063.9|0
1615962890000|2021-03-17 06:34:50|4076.3|4064.3|4076.3|4064.3|4076.3|4064.3|4076.3|4064.3|0
1615962910000|2021-03-17 06:35:10|4076.7|4064.7|4077.1|4065.1|4077.1|4065.1|4076.7|4064.7|0
1615962940000|2021-03-17 06:35:40|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1615962950000|2021-03-17 06:35:50|4075.2|4063.2|4072.7|4052.7|4075.2|4063.2|4071.6|4052.7|3
1615962960000|2021-03-17 06:36:00|4073.1|4053.1|4076.7|4056.7|4076.8|4056.8|4073.1|4053.1|0
1615962970000|2021-03-17 06:36:10|4076.8|4056.8|4077.7|4057.7|4077.7|4057.7|4076.8|4056.8|0
1615962980000|2021-03-17 06:36:20|4075.8|4055.8|4075.8|4055.8|4075.8|4055.8|4075.8|4055.8|0
1615962990000|2021-03-17 06:36:30|4073.9|4053.9|4071.9|4051.9|4075|4055|4071.9|4051.9|2
1615963000000|2021-03-17 06:36:40|4072.8|4052.8|4074.1|4054.1|4074.1|4054.1|4072.8|4052.8|0
1615963010000|2021-03-17 06:36:50|4075|4055|4073.6|4053.6|4075|4055|4073.6|4053.6|0
1615963020000|2021-03-17 06:37:00|4074.2|4054.2|4075.3|4055.3|4075.7|4055.7|4074.2|4054.2|0
1615963030000|2021-03-17 06:37:10|4074.8|4054.8|4074.1|4054.1|4074.8|4054.8|4073.7|4053.7|0
1615963040000|2021-03-17 06:37:20|4073.1|4057.1|4073.8|4057.8|4073.8|4057.8|4073.1|4057.1|0
1615963050000|2021-03-17 06:37:30|4074.3|4058.3|4078.1|4058.1|4078.1|4058.8|4074.3|4057.7|0
1615963070000|2021-03-17 06:37:50|4076.7|4060.7|4077.1|4061.1|4077.1|4061.1|4076.7|4060.7|0
1615963080000|2021-03-17 06:38:00|4076.3|4060.3|4075.9|4059.9|4076.3|4061.4|4072.3|4058.8|0
1615963090000|2021-03-17 06:38:10|4074.9|4058.9|4075.9|4059.9|4075.9|4059.9|4074.9|4058.9|0
1615963100000|2021-03-17 06:38:20|4074.9|4058.9|4075.1|4059.1|4075.2|4059.2|4074.9|4058.9|0
1615963110000|2021-03-17 06:38:30|4075.4|4059.4|4075.4|4059.4|4075.4|4059.4|4075.4|4059.4|0
1615963120000|2021-03-17 06:38:40|4075.3|4059.3|4075.4|4059.4|4075.4|4059.4|4074.9|4058.9|0
1615963130000|2021-03-17 06:38:50|4075.8|4059.8|4075.9|4059.9|4075.9|4059.9|4075.8|4059.8|0
1615963140000|2021-03-17 06:39:00|4076.3|4060.3|4076.3|4060.3|4076.3|4060.3|4076.2|4060.2|0
1615963160000|2021-03-17 06:39:20|4076.2|4060.2|4073.9|4061.9|4076.2|4061.9|4073.9|4060.2|0
1615963170000|2021-03-17 06:39:30|4069.8|4057.8|4068.9|4056.9|4069.8|4057.8|4068.4|4056.4|0
1615963180000|2021-03-17 06:39:40|4068.4|4056.4|4062.3|4042.3|4068.9|4056.9|4061.6|4041.6|3
1615963190000|2021-03-17 06:39:50|4061.6|4041.6|4062.8|4042.8|4062.8|4042.8|4061.4|4041.4|0
1615963200000|2021-03-17 06:40:00|4062.7|4042.7|4060.7|4040.7|4062.7|4042.7|4060.7|4040.7|0
1615963210000|2021-03-17 06:40:10|4060.6|4040.6|4057.2|4037.2|4060.6|4040.6|4055.6|4035.6|0
1615963220000|2021-03-17 06:40:20|4056.7|4036.7|4053.9|4033.9|4056.7|4036.7|4053.9|4033.9|0
1615963230000|2021-03-17 06:40:30|4053.8|4033.8|4055.3|4035.3|4055.3|4035.3|4052.4|4032.4|0
1615963240000|2021-03-17 06:40:40|4055.8|4035.8|4056.3|4036.3|4056.3|4036.3|4054.3|4034.3|0
1615963250000|2021-03-17 06:40:50|4056.1|4036.1|4058.3|4038.3|4058.4|4038.4|4056.1|4036.1|0
1615963260000|2021-03-17 06:41:00|4057.4|4037.4|4055.3|4035.3|4058.4|4038.4|4055.3|4035.3|0
1615963270000|2021-03-17 06:41:10|4055.2|4035.2|4053.3|4033.3|4055.2|4035.2|4053.3|4033.3|0
1615963280000|2021-03-17 06:41:20|4053.7|4033.7|4053.1|4033.1|4054.8|4034.8|4053.1|4033.1|0
1615963290000|2021-03-17 06:41:30|4052.6|4032.6|4051.7|4035.7|4052.9|4036.2|4051.3|4032.6|0
1615963300000|2021-03-17 06:41:40|4052.2|4036.2|4052.4|4036.4|4055.1|4036.4|4052.2|4035.1|0
1615963310000|2021-03-17 06:41:50|4053.9|4033.9|4051.7|4035.7|4053.9|4036.2|4051.7|4033.9|0
1615963320000|2021-03-17 06:42:00|4051.8|4035.8|4051.3|4031.3|4051.8|4035.8|4050.8|4031.3|0
1615963330000|2021-03-17 06:42:10|4049.8|4029.8|4049.1|4029.1|4049.8|4029.8|4049.1|4029.1|0
1615963340000|2021-03-17 06:42:20|4049.4|4029.4|4048.9|4028.9|4049.4|4029.4|4048.8|4028.8|0
1615963350000|2021-03-17 06:42:30|4048.6|4028.6|4048.1|4028.1|4048.6|4028.6|4048.1|4028.1|0
1615963360000|2021-03-17 06:42:40|4048.4|4028.4|4049.8|4029.8|4049.8|4029.8|4048.4|4028.4|0
1615963370000|2021-03-17 06:42:50|4050.2|4030.2|4051.7|4031.7|4052.1|4032.1|4050.2|4030.2|0
1615963380000|2021-03-17 06:43:00|4050.9|4030.9|4051.9|4031.9|4052.8|4032.8|4050.6|4030.6|0
1615963390000|2021-03-17 06:43:10|4050.4|4034.4|4050.4|4034.4|4050.4|4034.4|4050.4|4034.4|0
1615963400000|2021-03-17 06:43:20|4050.8|4034.8|4052.9|4032.9|4052.9|4034.8|4050.8|4032.9|0
1615963410000|2021-03-17 06:43:30|4052.7|4032.7|4054.8|4034.8|4054.8|4034.8|4052.7|4032.7|0
1615963420000|2021-03-17 06:43:40|4055.5|4035.5|4053.2|4033.2|4056.7|4036.7|4053.2|4033.2|0
1615963430000|2021-03-17 06:43:50|4053.6|4033.6|4050.3|4030.3|4053.6|4033.6|4050.3|4030.3|0
1615963440000|2021-03-17 06:44:00|4049.9|4029.9|4052.6|4032.6|4052.6|4033.2|4049.2|4029.9|0
1615963450000|2021-03-17 06:44:10|4053.1|4033.1|4051.7|4031.7|4053.1|4033.1|4051.7|4031.7|0
1615963460000|2021-03-17 06:44:20|4051.8|4031.8|4051.7|4031.7|4052.2|4032.2|4051.7|4031.7|0
1615963470000|2021-03-17 06:44:30|4051.2|4031.2|4051.2|4031.2|4051.2|4031.2|4051.2|4031.2|0
1615963480000|2021-03-17 06:44:40|4051.6|4031.6|4053.8|4033.8|4053.8|4033.8|4051.6|4031.6|0
1615963490000|2021-03-17 06:44:50|4054.6|4034.6|4055.8|4035.8|4055.8|4035.8|4054.6|4034.6|0
1615963500000|2021-03-17 06:45:00|4056.2|4036.2|4056.5|4036.5|4056.5|4036.5|4055.8|4035.8|0
1615963510000|2021-03-17 06:45:10|4057|4037|4056.7|4036.7|4057|4037|4056.7|4036.7|0
1615963520000|2021-03-17 06:45:20|4056.3|4036.3|4056.3|4036.3|4056.3|4036.3|4056.3|4036.3|0
1615963540000|2021-03-17 06:45:40|4058.5|4038.5|4055.2|4035.2|4059.5|4039.5|4055.2|4035.2|0
1615963560000|2021-03-17 06:46:00|4055.5|4035.5|4059.7|4039.7|4059.8|4040|4055.5|4035.5|0
1615963570000|2021-03-17 06:46:10|4059.3|4039.3|4059.7|4039.7|4059.7|4039.7|4059.3|4039.3|0
1615963580000|2021-03-17 06:46:20|4058.8|4038.8|4058.4|4038.4|4058.8|4038.8|4058.4|4038.4|0
1615963590000|2021-03-17 06:46:30|4059.3|4039.3|4059.2|4039.2|4059.3|4039.3|4059.2|4039.2|0
1615963600000|2021-03-17 06:46:40|4059.5|4039.5|4059.7|4039.7|4059.7|4039.7|4059.3|4039.3|0
1615963610000|2021-03-17 06:46:50|4057.7|4037.7|4055.4|4039.4|4057.7|4039.4|4055.4|4037.5|0
1615963620000|2021-03-17 06:47:00|4057.3|4037.3|4057.3|4037.3|4057.3|4039.2|4055.2|4037.3|0
1615963630000|2021-03-17 06:47:10|4058.2|4038.2|4057.4|4037.4|4058.5|4038.5|4057.4|4037.4|0
1615963640000|2021-03-17 06:47:20|4058.2|4038.2|4058.3|4038.3|4058.3|4038.3|4058.2|4038.2|0
1615963650000|2021-03-17 06:47:30|4058.4|4038.4|4058.7|4038.7|4058.7|4038.7|4058.4|4038.4|0
1615963660000|2021-03-17 06:47:40|4059.4|4039.4|4058.9|4038.9|4059.4|4039.4|4058.9|4038.9|0
1615963680000|2021-03-17 06:48:00|4059.3|4039.3|4059.3|4039.3|4059.3|4039.3|4058.5|4038.5|0
1615963690000|2021-03-17 06:48:10|4059.7|4039.7|4059.7|4039.7|4059.7|4039.7|4059.7|4039.7|0
1615963710000|2021-03-17 06:48:30|4059.3|4039.3|4059.3|4039.3|4059.3|4039.3|4059.3|4039.3|0
1615963720000|2021-03-17 06:48:40|4058.9|4038.9|4059.7|4039.7|4059.7|4039.7|4058.9|4038.9|2
1615963740000|2021-03-17 06:49:00|4058.9|4038.9|4057.2|4045.2|4059|4045.2|4057.2|4038.9|0
1615963750000|2021-03-17 06:49:10|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1615963760000|2021-03-17 06:49:20|4058.7|4042.7|4058.7|4042.7|4058.7|4042.7|4058.7|4042.7|0
1615963770000|2021-03-17 06:49:30|4057.1|4041.1|4055.9|4039.9|4057.1|4041.1|4055.9|4039.9|0
1615963780000|2021-03-17 06:49:40|4055.4|4039.4|4055.4|4039.4|4055.4|4039.4|4055.4|4039.4|0
1615963790000|2021-03-17 06:49:50|4055.9|4039.9|4056.4|4040.4|4056.4|4040.4|4055.9|4039.9|0
1615963800000|2021-03-17 06:50:00|4057.1|4041.1|4056.8|4040.8|4057.1|4041.1|4056.4|4040.4|0
1615963810000|2021-03-17 06:50:10|4056.4|4040.4|4056.4|4040.4|4056.4|4040.4|4056.4|4040.4|0
1615963820000|2021-03-17 06:50:20|4056.3|4040.3|4055.6|4039.6|4056.9|4040.9|4055.6|4039.6|0
1615963830000|2021-03-17 06:50:30|4053.1|4041.1|4056.5|4040.5|4056.5|4041.1|4053.1|4039.6|0
1615963840000|2021-03-17 06:50:40|4057.3|4041.3|4056.9|4040.9|4057.3|4041.3|4056.9|4040.9|0
1615963850000|2021-03-17 06:50:50|4056.5|4040.5|4056.5|4040.5|4056.5|4040.5|4056.5|4040.5|0
1615963860000|2021-03-17 06:51:00|4056.4|4040.4|4056.8|4040.8|4057.1|4041.1|4056.4|4040.4|0
1615963880000|2021-03-17 06:51:20|4057.1|4037.1|4054.6|4038.6|4057.1|4039.4|4054.6|4037.1|0
1615963890000|2021-03-17 06:51:30|4054.3|4038.3|4051.3|4039.3|4054.3|4040|4051.3|4038.1|0
1615963900000|2021-03-17 06:51:40|4053.4|4037.4|4054.3|4038.3|4054.3|4040|4051.3|4037.4|0
1615963910000|2021-03-17 06:51:50|4054.8|4038.8|4054.8|4038.8|4054.8|4038.8|4054.8|4038.8|0
1615963920000|2021-03-17 06:52:00|4055.1|4039.1|4057.3|4041.3|4057.3|4041.3|4055.1|4039.1|0
1615963930000|2021-03-17 06:52:10|4059.4|4039.4|4060|4040|4060.1|4040.1|4059.4|4039.4|0
1615963950000|2021-03-17 06:52:30|4059.6|4039.6|4059.6|4039.6|4059.6|4039.6|4059.6|4039.6|0
1615963960000|2021-03-17 06:52:40|4059.8|4039.8|4060.1|4040.1|4060.1|4040.1|4059.8|4039.8|0
1615963970000|2021-03-17 06:52:50|4060.6|4040.6|4064.1|4044.1|4065.5|4045.5|4060.6|4040.6|0
1615963980000|2021-03-17 06:53:00|4063.8|4043.8|4064.9|4044.9|4066.3|4046.3|4063.3|4043.3|0
1615963990000|2021-03-17 06:53:10|4064.5|4044.5|4065.6|4049.6|4066.9|4049.6|4064.5|4044.5|0
1615964000000|2021-03-17 06:53:20|4065.8|4049.8|4069.5|4053.5|4069.5|4053.5|4065.8|4049.8|0
1615964010000|2021-03-17 06:53:30|4068.5|4052.5|4062.8|4050.8|4069|4053|4057.8|4045.8|6
1615964020000|2021-03-17 06:53:40|4062.9|4050.9|4064.9|4052.9|4065|4053|4062.9|4050.9|1
1615964030000|2021-03-17 06:53:50|4065|4053|4072.6|4052.6|4074.3|4055.4|4064.8|4052.6|2
1615964040000|2021-03-17 06:54:00|4073.1|4053.1|4073.6|4053.6|4074.1|4054.1|4071.9|4051.9|0
1615964050000|2021-03-17 06:54:10|4074.3|4054.3|4074|4054|4074.6|4054.6|4074|4054|0
1615964060000|2021-03-17 06:54:20|4074.5|4054.5|4074.5|4054.5|4074.5|4054.5|4074.5|4054.5|0
1615964070000|2021-03-17 06:54:30|4074.4|4054.4|4074|4054|4074.4|4054.4|4073.5|4053.5|0
1615964080000|2021-03-17 06:54:40|4073.9|4053.9|4073.4|4053.4|4073.9|4053.9|4073.4|4053.4|0
1615964090000|2021-03-17 06:54:50|4072.8|4052.8|4072.8|4052.8|4073.5|4053.5|4072.8|4052.8|0
1615964100000|2021-03-17 06:55:00|4072.6|4052.6|4070.3|4050.3|4072.6|4052.6|4070.3|4050.3|0
1615964110000|2021-03-17 06:55:10|4069.9|4049.9|4069.8|4049.8|4069.9|4049.9|4069.8|4049.8|0
1615964120000|2021-03-17 06:55:20|4070.5|4050.5|4070.5|4050.5|4070.5|4050.5|4070.5|4050.5|0
1615964130000|2021-03-17 06:55:30|4071.3|4051.3|4071.8|4051.8|4071.8|4051.8|4071.3|4051.3|0
1615964140000|2021-03-17 06:55:40|4070.4|4054.4|4068.4|4056.4|4072.1|4056.8|4068.4|4052.1|0
1615964160000|2021-03-17 06:56:00|4070.6|4054.6|4069.6|4053.6|4070.6|4054.6|4069.6|4053.6|0
1615964170000|2021-03-17 06:56:10|4067.6|4055.6|4067.6|4055.6|4067.6|4055.6|4067.6|4055.6|0
1615964180000|2021-03-17 06:56:20|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1615964190000|2021-03-17 06:56:30|4065.3|4053.3|4065.4|4053.4|4065.8|4053.8|4065.3|4053.3|0
1615964220000|2021-03-17 06:57:00|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1615964230000|2021-03-17 06:57:10|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|0
1615964240000|2021-03-17 06:57:20|4065.3|4053.3|4064.4|4052.4|4065.3|4053.3|4064|4052|0
1615964250000|2021-03-17 06:57:30|4064|4052|4066|4046|4066|4052|4063.1|4046|1
1615964260000|2021-03-17 06:57:40|4065.4|4049.4|4065.8|4049.8|4065.8|4049.8|4065.4|4049.4|0
1615964270000|2021-03-17 06:57:50|4065.9|4049.9|4065.8|4049.8|4066.3|4050.3|4065.8|4049.8|0
1615964280000|2021-03-17 06:58:00|4067.5|4047.5|4066.5|4046.5|4067.5|4049.8|4065.8|4046.5|0
1615964290000|2021-03-17 06:58:10|4067.3|4047.3|4065.4|4049.4|4067.3|4049.4|4065.4|4047.3|0
1615964300000|2021-03-17 06:58:20|4065.8|4049.8|4066.8|4050.8|4066.8|4050.8|4065.8|4049.8|0
1615964310000|2021-03-17 06:58:30|4067.3|4051.3|4067.3|4051.3|4067.3|4051.3|4067.3|4051.3|0
1615964330000|2021-03-17 06:58:50|4067.1|4051.1|4066.9|4054.9|4067.3|4054.9|4066.8|4050.8|0
1615964350000|2021-03-17 06:59:10|4067|4055|4067.4|4055.4|4067.4|4055.4|4067|4055|0
1615964370000|2021-03-17 06:59:30|4067.5|4055.5|4067.9|4055.9|4067.9|4055.9|4067.5|4055.5|0
1615964380000|2021-03-17 06:59:40|4068.3|4056.3|4073.9|4053.9|4074.5|4056.3|4068.3|4053.9|1
1615964390000|2021-03-17 06:59:50|4074|4054|4070.6|4050.6|4074.5|4054.5|4068.1|4048.1|0
1615964400000|2021-03-17 07:00:00|4071.1|4051.1|4071|4055|4072|4055|4069|4051.1|0
1615964410000|2021-03-17 07:00:10|4071.5|4055.5|4073.2|4057.2|4073.2|4057.9|4069.9|4055.5|0
1615964420000|2021-03-17 07:00:20|4076.9|4056.9|4075|4059|4076.9|4059|4074.6|4056.9|0
1615964430000|2021-03-17 07:00:30|4075.4|4059.4|4081|4061|4081|4061.5|4075.4|4059.4|0
1615964440000|2021-03-17 07:00:40|4081.1|4061.1|4081|4061|4081.1|4063.9|4079.6|4059.7|0
1615964450000|2021-03-17 07:00:50|4081.1|4061.1|4078.6|4058.6|4081.1|4063.6|4077.6|4058.6|0
1615964460000|2021-03-17 07:01:00|4078.7|4058.7|4076.5|4060.5|4079.6|4061.6|4076.2|4058.1|0
1615964470000|2021-03-17 07:01:10|4077.5|4057.5|4074.5|4058.5|4077.5|4059|4074.5|4057.1|0
1615964480000|2021-03-17 07:01:20|4075|4059|4075.5|4059.5|4075.5|4059.5|4075|4059|0
1615964490000|2021-03-17 07:01:30|4075.7|4059.7|4074.6|4058.6|4078.2|4061|4074.6|4058.2|0
1615964500000|2021-03-17 07:01:40|4075|4059|4074.5|4058.5|4075.5|4059.5|4074.5|4058.5|0
1615964510000|2021-03-17 07:01:50|4074|4058|4074|4058|4074|4058|4074|4058|0
1615964520000|2021-03-17 07:02:00|4075.4|4055.4|4074.5|4058.5|4075.4|4058.5|4073.7|4055.4|0
1615964540000|2021-03-17 07:02:20|4074.6|4058.6|4073.5|4057.5|4075.4|4061.2|4073.2|4055.4|0
1615964550000|2021-03-17 07:02:30|4074|4058|4073.5|4057.5|4074|4058|4073.5|4057.5|0
1615964560000|2021-03-17 07:02:40|4075.2|4055.2|4073.5|4057.5|4075.2|4057.6|4073.2|4055.2|0
1615964590000|2021-03-17 07:03:10|4073|4057|4072.4|4056.4|4073|4057|4072.4|4056.4|0
1615964600000|2021-03-17 07:03:20|4073|4057|4070.5|4054.5|4073|4058.2|4070.2|4054.5|0
1615964610000|2021-03-17 07:03:30|4070|4054|4071.6|4055.6|4072.5|4055.6|4069.5|4052.4|0
1615964620000|2021-03-17 07:03:40|4072.5|4056.5|4072.4|4056.4|4072.5|4056.5|4072.2|4056.2|0
1615964630000|2021-03-17 07:03:50|4072|4056|4072|4056|4072|4056|4072|4056|0
1615964640000|2021-03-17 07:04:00|4073|4057|4074.5|4058.5|4074.5|4058.5|4073|4057|0
1615964650000|2021-03-17 07:04:10|4076|4060|4075.2|4063.2|4077|4063.2|4075.2|4060|0
1615964660000|2021-03-17 07:04:20|4075.7|4063.7|4078.7|4066.7|4078.7|4066.7|4075.7|4063.7|0
1615964670000|2021-03-17 07:04:30|4081|4065|4081|4065|4081|4067|4078.9|4065|0
1615964680000|2021-03-17 07:04:40|4081.7|4065.7|4082.1|4066.1|4082.1|4066.1|4081.7|4065.7|0
1615964690000|2021-03-17 07:04:50|4080.4|4068.4|4083.5|4071.5|4083.5|4071.5|4080.4|4068.4|0
1615964700000|2021-03-17 07:05:00|4084|4072|4084.9|4072.9|4084.9|4072.9|4084|4072|2
1615964710000|2021-03-17 07:05:10|4092|4072|4094.2|4078.2|4097.6|4078.4|4090|4072|0
1615964730000|2021-03-17 07:05:30|4094.6|4078.6|4094.2|4078.2|4098.1|4080.1|4094.2|4076.7|0
1615964740000|2021-03-17 07:05:40|4092|4080|4092|4080|4092.9|4080.9|4091.6|4079.6|0
1615964750000|2021-03-17 07:05:50|4091.9|4079.9|4093.1|4081.1|4093.1|4081.1|4091.5|4079.5|0
1615964760000|2021-03-17 07:06:00|4093.2|4081.2|4093.2|4081.2|4093.5|4081.5|4093.2|4081.2|0
1615964780000|2021-03-17 07:06:20|4092.7|4080.7|4092.4|4080.4|4092.7|4080.7|4092.4|4080.4|0
1615964790000|2021-03-17 07:06:30|4092|4080|4094.2|4082.2|4094.2|4082.2|4092|4080|0
1615964800000|2021-03-17 07:06:40|4093.6|4081.6|4093.7|4081.7|4094.1|4082.1|4093.6|4081.6|0
1615964810000|2021-03-17 07:06:50|4094.2|4082.2|4094.1|4082.1|4094.2|4082.2|4093.7|4081.7|0
1615964820000|2021-03-17 07:07:00|4093.7|4081.7|4092.7|4080.7|4093.7|4081.7|4092.7|4080.7|0
1615964830000|2021-03-17 07:07:10|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|4092.7|4080.7|0
1615964840000|2021-03-17 07:07:20|4093.7|4081.7|4093.8|4081.8|4094.2|4082.2|4093.2|4081.2|0
1615964850000|2021-03-17 07:07:30|4095|4083|4095|4083|4095|4083|4095|4083|0
1615964860000|2021-03-17 07:07:40|4094.6|4082.6|4094.7|4082.7|4094.7|4082.7|4094.6|4082.6|0
1615964870000|2021-03-17 07:07:50|4094.6|4082.6|4095|4083|4095|4083|4094.6|4082.6|0
1615964880000|2021-03-17 07:08:00|4099|4083.1|4098|4086|4099.1|4086|4098|4083.1|2
1615964890000|2021-03-17 07:08:10|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|1
1615964900000|2021-03-17 07:08:20|4097.1|4085.1|4094.3|4082.3|4097.1|4085.1|4094.3|4082.3|0
1615964910000|2021-03-17 07:08:30|4094.7|4082.7|4095|4083|4095|4083|4093.8|4081.8|0
1615964920000|2021-03-17 07:08:40|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|0
1615964930000|2021-03-17 07:08:50|4094.5|4082.5|4094.5|4082.5|4094.5|4082.5|4094.5|4082.5|0
1615964940000|2021-03-17 07:09:00|4094.2|4082.2|4094.3|4082.3|4094.5|4082.5|4094.1|4082.1|0
1615964960000|2021-03-17 07:09:20|4093.8|4081.8|4094.6|4082.6|4094.6|4082.6|4093.2|4081.2|1
1615964970000|2021-03-17 07:09:30|4095|4083|4095.1|4083.1|4095.1|4083.1|4095|4083|0
1615964980000|2021-03-17 07:09:40|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|4095.8|4083.8|0
1615965000000|2021-03-17 07:10:00|4095.5|4083.5|4095.5|4083.5|4095.5|4083.5|4095.5|4083.5|0
1615965010000|2021-03-17 07:10:10|4094|4082|4094.2|4082.2|4094.3|4082.3|4094|4082|0
1615965030000|2021-03-17 07:10:30|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.2|4082.2|0
1615965050000|2021-03-17 07:10:50|4094.7|4082.7|4095.5|4083.5|4095.5|4083.5|4094.7|4082.7|0
1615965070000|2021-03-17 07:11:10|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|0
1615965080000|2021-03-17 07:11:20|4094.3|4082.3|4093.9|4081.9|4094.3|4082.3|4093.9|4081.9|0
1615965090000|2021-03-17 07:11:30|4094.3|4082.3|4093.8|4081.8|4094.3|4082.3|4093.5|4081.5|0
1615965110000|2021-03-17 07:11:50|4093.4|4081.4|4093.8|4081.8|4093.8|4081.8|4093.4|4081.4|0
1615965120000|2021-03-17 07:12:00|4094.3|4082.3|4094.2|4082.2|4094.3|4082.3|4094.2|4082.2|0
1615965130000|2021-03-17 07:12:10|4093.4|4081.4|4093.4|4081.4|4093.4|4081.4|4092.3|4080.3|0
1615965140000|2021-03-17 07:12:20|4092.4|4080.4|4093.3|4081.3|4093.4|4081.4|4092.4|4080.4|0
1615965150000|2021-03-17 07:12:30|4093.2|4081.2|4092.4|4080.4|4093.2|4081.2|4092.4|4080.4|0
1615965160000|2021-03-17 07:12:40|4091.9|4076.4|4091.3|4075.3|4091.9|4076.4|4091.3|4075.3|2
1615965170000|2021-03-17 07:12:50|4086.9|4074.9|4087.4|4075.4|4089.3|4075.4|4086.7|4072.9|0
1615965180000|2021-03-17 07:13:00|4089.1|4073.1|4087.4|4071.4|4090.3|4075.2|4087.2|4070.3|0
1615965190000|2021-03-17 07:13:10|4091.3|4071.3|4089.4|4073.4|4091.9|4073.9|4089.1|4070.9|0
1615965200000|2021-03-17 07:13:20|4089.6|4073.6|4090.7|4074.7|4090.7|4074.7|4089.6|4073.6|0
1615965210000|2021-03-17 07:13:30|4092.4|4076.4|4092.6|4076.6|4092.6|4076.6|4092.4|4076.4|0
1615965220000|2021-03-17 07:13:40|4092.1|4076.1|4096.2|4080.2|4096.7|4080.7|4091.6|4075.6|0
1615965230000|2021-03-17 07:13:50|4094.4|4082.4|4094.6|4082.6|4097.1|4083.3|4094.4|4081.1|0
1615965240000|2021-03-17 07:14:00|4095.3|4083.3|4102.3|4086.3|4103.9|4089.4|4095.3|4083.3|2
1615965250000|2021-03-17 07:14:10|4102.6|4086.6|4101.3|4085.3|4102.9|4086.9|4095.3|4081.8|0
1615965260000|2021-03-17 07:14:20|4100.8|4084.8|4101.7|4085.7|4102.3|4089.2|4099.8|4084.8|0
1615965270000|2021-03-17 07:14:30|4101.3|4085.3|4098.4|4086.4|4101.7|4088.3|4098.4|4084.9|0
1615965280000|2021-03-17 07:14:40|4100.9|4084.9|4102.7|4086.7|4103.7|4087.7|4098.4|4084.9|0
1615965290000|2021-03-17 07:14:50|4103.2|4087.2|4105.7|4089.7|4105.7|4089.7|4103.2|4087.2|0
1615965300000|2021-03-17 07:15:00|4103.8|4091.8|4101.6|4089.6|4106.7|4093.8|4101.6|4087.7|0
1615965310000|2021-03-17 07:15:10|4101.7|4089.7|4102.7|4090.7|4102.7|4090.7|4101.6|4089.6|0
1615965320000|2021-03-17 07:15:20|4102.8|4090.8|4104.4|4092.4|4104.4|4092.4|4102.7|4090.7|0
1615965330000|2021-03-17 07:15:30|4104.3|4092.3|4105.6|4093.6|4105.6|4093.6|4103.6|4091.6|0
1615965340000|2021-03-17 07:15:40|4104.1|4092.1|4103.7|4091.7|4105.1|4093.1|4103.7|4091.7|1
1615965350000|2021-03-17 07:15:50|4104.1|4092.1|4102.6|4090.6|4104.1|4092.1|4102.6|4090.6|0
1615965360000|2021-03-17 07:16:00|4102.8|4090.8|4102.1|4090.1|4103.2|4091.2|4101.7|4089.7|0
1615965370000|2021-03-17 07:16:10|4101.9|4089.9|4101.2|4089.2|4101.9|4089.9|4100.6|4088.6|0
1615965380000|2021-03-17 07:16:20|4101.3|4089.3|4102.8|4090.8|4102.8|4090.8|4101.3|4089.3|0
1615965390000|2021-03-17 07:16:30|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|0
1615965400000|2021-03-17 07:16:40|4103.8|4091.8|4104.3|4092.3|4104.8|4092.8|4103.3|4091.3|0
1615965410000|2021-03-17 07:16:50|4104.4|4092.4|4105.8|4093.8|4105.8|4093.8|4104.4|4092.4|0
1615965420000|2021-03-17 07:17:00|4105.3|4093.3|4105.2|4093.2|4105.6|4093.6|4105.2|4093.2|0
1615965430000|2021-03-17 07:17:10|4107.3|4091.3|4106.6|4094.6|4108.1|4095.1|4106.2|4091.3|0
1615965440000|2021-03-17 07:17:20|4106.7|4094.7|4108.7|4096.7|4109.1|4097.1|4106.7|4094.7|0
1615965450000|2021-03-17 07:17:30|4108.8|4096.8|4109.1|4097.1|4109.2|4097.2|4108.8|4096.8|0
1615965460000|2021-03-17 07:17:40|4108.7|4096.7|4108.7|4096.7|4108.7|4096.7|4108.7|4096.7|0
1615965470000|2021-03-17 07:17:50|4108.8|4096.8|4110.3|4098.3|4110.3|4098.3|4108.8|4096.8|0
1615965480000|2021-03-17 07:18:00|4110.7|4098.7|4113.4|4101.4|4114.3|4102.3|4110.7|4098.7|1
1615965490000|2021-03-17 07:18:10|4113.3|4101.3|4113.1|4101.1|4113.3|4101.3|4112.9|4100.9|0
1615965500000|2021-03-17 07:18:20|4112.8|4100.8|4112.6|4100.6|4112.8|4100.8|4112.6|4100.6|0
1615965510000|2021-03-17 07:18:30|4112.7|4100.7|4113.4|4101.4|4113.4|4101.4|4112.7|4100.7|0
1615965520000|2021-03-17 07:18:40|4113.8|4101.8|4113.9|4101.9|4113.9|4101.9|4113.4|4101.4|0
1615965530000|2021-03-17 07:18:50|4113.4|4101.4|4113.1|4101.1|4113.4|4101.4|4112.7|4100.7|0
1615965570000|2021-03-17 07:19:30|4111.6|4099.6|4111.8|4099.8|4112.2|4100.2|4111.6|4099.6|0
1615965580000|2021-03-17 07:19:40|4111.6|4099.6|4111.8|4099.8|4111.8|4099.8|4111.2|4099.2|0
1615965590000|2021-03-17 07:19:50|4112.6|4100.6|4112.6|4100.6|4112.6|4100.6|4112.6|4100.6|0
1615965600000|2021-03-17 07:20:00|4112.7|4100.7|4112.8|4100.8|4112.8|4100.8|4112.7|4100.7|0
1615965610000|2021-03-17 07:20:10|4112.7|4100.7|4113.7|4101.7|4113.7|4101.7|4112.7|4100.7|0
1615965620000|2021-03-17 07:20:20|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|0
1615965630000|2021-03-17 07:20:30|4113|4101|4110.4|4098.4|4113|4101|4110.4|4098.4|0
1615965640000|2021-03-17 07:20:40|4110.8|4098.8|4110.9|4098.9|4111.4|4099.4|4110.8|4098.8|0
1615965650000|2021-03-17 07:20:50|4110.8|4098.8|4110.4|4098.4|4110.8|4098.8|4110.4|4098.4|0
1615965660000|2021-03-17 07:21:00|4110|4098|4109.7|4097.7|4110|4098|4109.7|4097.7|0
1615965670000|2021-03-17 07:21:10|4110|4098|4110.2|4098.2|4110.8|4098.8|4110|4098|0
1615965690000|2021-03-17 07:21:30|4111.2|4099.2|4114|4102|4114|4102|4111.2|4099.2|0
1615965700000|2021-03-17 07:21:40|4114.2|4102.2|4111.7|4099.7|4114.2|4102.2|4111.7|4099.7|0
1615965710000|2021-03-17 07:21:50|4111.5|4099.5|4111.7|4099.7|4111.7|4099.7|4111.5|4099.5|0
1615965720000|2021-03-17 07:22:00|4112|4100|4113.2|4101.2|4113.2|4101.2|4112|4100|0
1615965730000|2021-03-17 07:22:10|4113.7|4101.7|4113.7|4101.7|4113.7|4101.7|4113.7|4101.7|0
1615965740000|2021-03-17 07:22:20|4114.2|4102.2|4114.9|4102.9|4114.9|4102.9|4114.2|4102.2|0
1615965750000|2021-03-17 07:22:30|4115.3|4103.3|4115.3|4103.3|4115.3|4103.3|4115.3|4103.3|0
1615965760000|2021-03-17 07:22:40|4115.2|4103.2|4116.2|4104.2|4116.2|4104.2|4114.2|4102.2|0
1615965770000|2021-03-17 07:22:50|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|4116.5|4104.5|0
1615965780000|2021-03-17 07:23:00|4116.2|4104.2|4116|4104|4116.2|4104.2|4115.7|4103.7|0
1615965790000|2021-03-17 07:23:10|4115.9|4103.9|4114|4102|4116|4103.9|4114|4100|0
1615965800000|2021-03-17 07:23:20|4113.7|4101.7|4114.7|4102.7|4114.7|4102.7|4113.5|4101.5|0
1615965810000|2021-03-17 07:23:30|4115.2|4103.2|4116.7|4104.7|4116.7|4104.7|4115.2|4103.2|0
1615965820000|2021-03-17 07:23:40|4118.2|4102.2|4117.3|4101.3|4118.2|4104.2|4114.8|4101.3|0
1615965830000|2021-03-17 07:23:50|4118|4102|4117.4|4105.4|4118|4105.7|4115.8|4102|0
1615965840000|2021-03-17 07:24:00|4117|4105|4117.2|4105.2|4117.2|4105.2|4117|4105|0
1615965850000|2021-03-17 07:24:10|4118.7|4106.7|4117.9|4105.9|4119.7|4107.7|4117.9|4105.9|0
1615965860000|2021-03-17 07:24:20|4117.4|4105.4|4116.2|4104.2|4117.4|4105.4|4116.2|4104.2|0
1615965870000|2021-03-17 07:24:30|4116|4104|4112.8|4100.8|4116|4104|4111.7|4097.3|0
1615965880000|2021-03-17 07:24:40|4113.5|4097.5|4113.7|4097.7|4114.7|4101.5|4111.5|4097.5|0
1615965890000|2021-03-17 07:24:50|4111.2|4099.2|4114|4098|4114|4099.2|4110.8|4097|0
1615965900000|2021-03-17 07:25:00|4113.7|4097.7|4117|4097|4117|4101.8|4111.8|4096.7|0
1615965910000|2021-03-17 07:25:10|4115.7|4099.7|4115.2|4103.2|4115.7|4103.2|4113.3|4099.7|0
1615965920000|2021-03-17 07:25:20|4115.5|4103.5|4117.5|4105.5|4117.5|4105.5|4115.5|4103.5|2
1615965930000|2021-03-17 07:25:30|4116.5|4104.5|4116.9|4104.9|4116.9|4104.9|4116.5|4104.5|0
1615965940000|2021-03-17 07:25:40|4115.7|4103.7|4115.7|4103.7|4115.7|4103.7|4115.7|4103.7|0
1615965950000|2021-03-17 07:25:50|4116.2|4104.2|4116.2|4104.2|4118|4104.5|4116|4102|0
1615965960000|2021-03-17 07:26:00|4118|4106|4118|4106|4118|4106|4118|4106|0
1615965970000|2021-03-17 07:26:10|4116.4|4104.4|4116.4|4104.4|4116.4|4104.4|4116.4|4104.4|0
1615965980000|2021-03-17 07:26:20|4118|4106|4116.4|4104.4|4118|4106|4116.2|4104.2|0
1615965990000|2021-03-17 07:26:30|4115.3|4103.3|4117.2|4105.2|4117.2|4105.2|4115.3|4103.3|0
1615966000000|2021-03-17 07:26:40|4117.5|4105.5|4117.9|4105.9|4117.9|4105.9|4117.5|4105.5|0
1615966010000|2021-03-17 07:26:50|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|0
1615966020000|2021-03-17 07:27:00|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|0
1615966030000|2021-03-17 07:27:10|4116.9|4104.9|4114.8|4098.8|4116.9|4104.9|4112.9|4098.8|0
1615966040000|2021-03-17 07:27:20|4115.2|4099.2|4113.2|4101.2|4115.2|4101.2|4108.8|4094.4|0
1615966050000|2021-03-17 07:27:30|4113.3|4101.3|4116|4104|4116|4104|4113.3|4101.3|0
1615966070000|2021-03-17 07:27:50|4113.3|4101.3|4112.3|4100.3|4113.3|4101.3|4112.3|4100.3|2
1615966080000|2021-03-17 07:28:00|4111.4|4099.4|4111.8|4095.8|4111.8|4099.8|4109.9|4095.8|0
1615966090000|2021-03-17 07:28:10|4109.5|4097.5|4111.4|4095.4|4111.4|4097.9|4109.5|4095.4|0
1615966100000|2021-03-17 07:28:20|4109.8|4097.8|4113.6|4101.6|4113.8|4101.8|4109.8|4097.8|0
1615966110000|2021-03-17 07:28:30|4113.8|4101.8|4114.5|4102.5|4114.9|4102.9|4113.8|4101.8|0
1615966120000|2021-03-17 07:28:40|4114.1|4102.1|4114.1|4102.1|4114.1|4102.1|4114.1|4102.1|0
1615966130000|2021-03-17 07:28:50|4113.3|4101.3|4116.1|4104.1|4116.1|4104.1|4113.3|4101.3|0
1615966140000|2021-03-17 07:29:00|4115.6|4103.6|4116.5|4104.5|4116.5|4104.5|4115.6|4103.6|0
1615966150000|2021-03-17 07:29:10|4117|4105|4118.4|4106.4|4118.4|4106.4|4117|4105|1
1615966160000|2021-03-17 07:29:20|4118.5|4106.5|4121.4|4109.4|4121.8|4109.8|4118.5|4106.5|2
1615966170000|2021-03-17 07:29:30|4121.8|4109.8|4121.4|4109.4|4121.8|4109.8|4121.4|4109.4|0
1615966190000|2021-03-17 07:29:50|4121.3|4109.3|4123|4111|4124.4|4112.4|4121.3|4109.3|0
1615966200000|2021-03-17 07:30:00|4123.4|4111.4|4122.1|4110.1|4123.5|4111.5|4122.1|4110.1|0
1615966220000|2021-03-17 07:30:20|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1615966230000|2021-03-17 07:30:30|4120.5|4108.5|4117.8|4105.8|4120.5|4108.5|4117.3|4105.3|24
1615966240000|2021-03-17 07:30:40|4118.7|4106.7|4119|4107|4119.8|4107.8|4118.7|4106.7|2
1615966250000|2021-03-17 07:30:50|4119.8|4107.8|4119.4|4107.4|4119.8|4107.8|4119.4|4107.4|0
1615966260000|2021-03-17 07:31:00|4119.8|4107.8|4119.8|4107.8|4119.8|4107.8|4119.8|4107.8|0
1615966270000|2021-03-17 07:31:10|4118.3|4106.3|4118.7|4106.7|4118.7|4106.7|4118.3|4106.3|1
1615966280000|2021-03-17 07:31:20|4118.8|4106.8|4118|4106|4118.8|4106.8|4118|4106|3
1615966290000|2021-03-17 07:31:30|4118.4|4106.4|4118|4106|4118.4|4106.4|4118|4106|0
1615966300000|2021-03-17 07:31:40|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|1
1615966310000|2021-03-17 07:31:50|4118.4|4106.4|4117.9|4105.9|4119.2|4107.2|4117.9|4105.9|0
1615966320000|2021-03-17 07:32:00|4118.3|4106.3|4119.2|4107.2|4119.2|4107.2|4118.3|4106.3|0
1615966330000|2021-03-17 07:32:10|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|0
1615966340000|2021-03-17 07:32:20|4117.9|4105.9|4117|4105|4118.3|4106.3|4117|4105|0
1615966350000|2021-03-17 07:32:30|4116.7|4104.7|4118.5|4102.5|4118.5|4104.7|4115.7|4101.4|0
1615966360000|2021-03-17 07:32:40|4116.7|4104.7|4117.3|4105.3|4117.3|4105.3|4116.7|4104.7|0
1615966370000|2021-03-17 07:32:50|4117|4105|4115.9|4103.9|4117.8|4105.3|4115.9|4101.8|0
1615966380000|2021-03-17 07:33:00|4116.3|4104.3|4115.4|4103.4|4116.4|4104.4|4115.4|4103.4|0
1615966390000|2021-03-17 07:33:10|4115.3|4103.3|4115.4|4103.4|4115.4|4103.4|4115.3|4103.3|0
1615966400000|2021-03-17 07:33:20|4115.3|4103.3|4113.3|4101.3|4115.8|4103.3|4113.3|4099.8|0
1615966410000|2021-03-17 07:33:30|4114.4|4098.4|4113.5|4097.5|4114.4|4100.5|4112.5|4097.5|0
1615966420000|2021-03-17 07:33:40|4113.9|4097.9|4109.4|4097.4|4114.3|4099.3|4109.4|4097.3|0
1615966430000|2021-03-17 07:33:50|4109.9|4097.9|4108|4096|4109.9|4097.9|4107.9|4095.9|0
1615966440000|2021-03-17 07:34:00|4108.4|4096.4|4107|4095|4108.4|4096.4|4107|4095|0
1615966450000|2021-03-17 07:34:10|4107.4|4095.4|4105.4|4093.4|4107.4|4095.4|4105|4093|0
1615966460000|2021-03-17 07:34:20|4105|4093|4105.8|4093.8|4106.2|4094.2|4105|4093|0
1615966470000|2021-03-17 07:34:30|4106.2|4094.2|4107.5|4095.5|4107.5|4095.5|4106.2|4094.2|1
1615966480000|2021-03-17 07:34:40|4107.2|4095.2|4107.2|4095.2|4107.2|4095.2|4107.2|4095.2|0
1615966500000|2021-03-17 07:35:00|4106.8|4094.8|4106.5|4094.5|4106.8|4094.8|4106.5|4094.5|0
1615966510000|2021-03-17 07:35:10|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|0
1615966520000|2021-03-17 07:35:20|4106.5|4094.5|4106.4|4094.4|4106.5|4094.5|4106.4|4094.4|0
1615966530000|2021-03-17 07:35:30|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|0
1615966540000|2021-03-17 07:35:40|4107.5|4095.5|4108|4096|4108|4096|4107.5|4095.5|0
1615966550000|2021-03-17 07:35:50|4104|4088|4105|4089|4105|4089|4104|4088|1
1615966560000|2021-03-17 07:36:00|4104.9|4088.9|4102.5|4090.5|4105|4090.9|4102.5|4088.5|0
1615966570000|2021-03-17 07:36:10|4102.9|4090.9|4102.3|4090.3|4103.4|4091.4|4102.3|4087.4|0
1615966580000|2021-03-17 07:36:20|4102.5|4090.5|4104.9|4092.9|4104.9|4092.9|4102.5|4090.5|0
1615966590000|2021-03-17 07:36:30|4105|4093|4104.5|4092.5|4105.4|4093.4|4104.5|4092.5|0
1615966600000|2021-03-17 07:36:40|4107.5|4091.5|4106.9|4090.9|4107.5|4091.5|4106.9|4090.9|1
1615966610000|2021-03-17 07:36:50|4107.8|4091.8|4107.8|4091.8|4107.8|4091.8|4107.8|4091.8|0
1615966620000|2021-03-17 07:37:00|4107.3|4091.3|4107.4|4091.4|4107.9|4091.9|4107.3|4091.3|0
1615966630000|2021-03-17 07:37:10|4107.5|4091.5|4107.3|4091.3|4108.3|4092.3|4107.3|4091.3|0
1615966640000|2021-03-17 07:37:20|4107.1|4091.1|4107.3|4091.3|4107.3|4091.3|4106.9|4090.9|0
1615966650000|2021-03-17 07:37:30|4106.8|4090.8|4106.3|4090.3|4106.8|4090.8|4106.3|4090.3|0
1615966660000|2021-03-17 07:37:40|4105.9|4089.9|4105.3|4089.3|4105.9|4089.9|4105.3|4089.3|0
1615966670000|2021-03-17 07:37:50|4107.8|4087.8|4108.9|4088.9|4108.9|4088.9|4107.8|4087.8|0
1615966680000|2021-03-17 07:38:00|4109.1|4089.1|4108.3|4088.3|4109.1|4089.1|4107.9|4087.9|0
1615966690000|2021-03-17 07:38:10|4107.9|4087.9|4105.3|4085.3|4107.9|4087.9|4105.3|4085.3|0
1615966700000|2021-03-17 07:38:20|4105.1|4085.1|4105.1|4085.1|4105.1|4085.1|4105.1|4085.1|0
1615966710000|2021-03-17 07:38:30|4105.2|4085.2|4101.9|4081.9|4105.2|4085.2|4101.7|4081.7|0
1615966720000|2021-03-17 07:38:40|4102.4|4082.4|4101.7|4081.7|4102.9|4082.9|4101.7|4081.7|0
1615966730000|2021-03-17 07:38:50|4102.1|4082.1|4103.2|4083.2|4103.2|4083.2|4102.1|4082.1|0
1615966740000|2021-03-17 07:39:00|4102.6|4082.6|4103.1|4083.1|4103.1|4083.1|4102.6|4082.6|0
1615966750000|2021-03-17 07:39:10|4103.2|4083.2|4106.2|4086.2|4106.2|4086.2|4103.2|4083.2|0
1615966760000|2021-03-17 07:39:20|4107.4|4087.4|4108.4|4088.4|4108.4|4088.4|4107.4|4087.4|0
1615966780000|2021-03-17 07:39:40|4107.1|4091.1|4107.1|4091.1|4107.1|4091.1|4107.1|4091.1|0
1615966790000|2021-03-17 07:39:50|4107.6|4091.6|4107.6|4091.6|4107.6|4091.6|4107.6|4091.6|0
1615966800000|2021-03-17 07:40:00|4108|4092|4108|4092|4108|4092|4108|4092|0
1615966830000|2021-03-17 07:40:30|4108.4|4092.4|4104.6|4092.6|4108.4|4092.6|4104|4092|0
1615966840000|2021-03-17 07:40:40|4107.4|4087.4|4107.1|4087.1|4107.4|4087.4|4107.1|4087.1|1
1615966850000|2021-03-17 07:40:50|4105.5|4085.5|4104.7|4084.7|4105.5|4085.5|4104.7|4084.7|0
1615966860000|2021-03-17 07:41:00|4105.5|4085.5|4103.5|4083.5|4105.5|4085.5|4103.5|4083.5|0
1615966870000|2021-03-17 07:41:10|4103.9|4083.9|4103.5|4083.5|4104|4084|4103.5|4083.5|0
1615966890000|2021-03-17 07:41:30|4104|4084|4102.5|4082.5|4104|4084|4102.5|4082.5|0
1615966900000|2021-03-17 07:41:40|4102|4082|4102|4082|4102|4082|4101.5|4081.5|0
1615966910000|2021-03-17 07:41:50|4101.6|4081.6|4101.1|4081.1|4101.6|4081.6|4100|4080|0
1615966920000|2021-03-17 07:42:00|4101.5|4081.5|4101|4081|4101.5|4081.5|4101|4081|0
1615966930000|2021-03-17 07:42:10|4100.9|4080.9|4101.5|4081.5|4101.5|4081.5|4100.5|4080.5|0
1615966940000|2021-03-17 07:42:20|4102|4082|4102|4082|4102.5|4082.5|4102|4082|0
1615966950000|2021-03-17 07:42:30|4101.9|4081.9|4101|4081|4101.9|4081.9|4101|4081|0
1615966960000|2021-03-17 07:42:40|4100.9|4080.9|4100.1|4080.1|4100.9|4080.9|4100.1|4080.1|0
1615966970000|2021-03-17 07:42:50|4099.7|4079.7|4096|4076|4099.7|4079.7|4096|4076|0
1615966980000|2021-03-17 07:43:00|4095.9|4075.9|4096.7|4076.7|4096.7|4076.7|4095.7|4075.7|0
1615966990000|2021-03-17 07:43:10|4097.2|4077.2|4097.6|4077.6|4097.6|4077.6|4096.2|4076.2|0
1615967000000|2021-03-17 07:43:20|4097.1|4077.1|4094.7|4074.7|4097.1|4077.1|4094.7|4074.7|0
1615967010000|2021-03-17 07:43:30|4096.2|4076.2|4096.8|4076.8|4096.8|4076.8|4096.2|4076.2|0
1615967020000|2021-03-17 07:43:40|4096.7|4076.7|4096.8|4076.8|4096.8|4076.8|4096.7|4076.7|0
1615967030000|2021-03-17 07:43:50|4097.3|4077.3|4097.1|4077.1|4097.7|4077.7|4097.1|4077.1|0
1615967050000|2021-03-17 07:44:10|4097.5|4077.5|4097.5|4077.5|4097.5|4077.5|4097.5|4077.5|0
1615967060000|2021-03-17 07:44:20|4098|4078|4098|4078|4098|4078|4098|4078|0
1615967070000|2021-03-17 07:44:30|4098.4|4078.4|4098.1|4078.1|4098.4|4078.4|4098.1|4078.1|0
1615967080000|2021-03-17 07:44:40|4098.5|4078.5|4097.1|4077.1|4098.5|4078.5|4097.1|4077.1|0
1615967110000|2021-03-17 07:45:10|4097.2|4077.2|4097.8|4077.8|4098|4078|4097.2|4077.2|0
1615967120000|2021-03-17 07:45:20|4098|4078|4098.3|4078.3|4098.5|4078.5|4097.8|4077.8|0
1615967130000|2021-03-17 07:45:30|4098.5|4078.5|4098.5|4078.5|4098.5|4078.5|4098.5|4078.5|0
1615967150000|2021-03-17 07:45:50|4097.6|4077.6|4097.5|4077.5|4097.6|4077.6|4097.5|4077.5|0
1615967170000|2021-03-17 07:46:10|4098|4078|4098|4078|4098|4078|4098|4078|0
1615967240000|2021-03-17 07:47:20|4098.1|4078.1|4100.6|4080.6|4100.6|4080.6|4098.1|4078.1|0
1615967250000|2021-03-17 07:47:30|4101.1|4081.1|4101.5|4081.5|4101.6|4081.6|4101.1|4081.1|0
1615967260000|2021-03-17 07:47:40|4101.6|4081.6|4101.6|4081.6|4101.6|4081.6|4101.6|4081.6|0
1615967270000|2021-03-17 07:47:50|4101.1|4081.1|4101.1|4081.1|4101.1|4081.1|4100.6|4080.6|0
1615967280000|2021-03-17 07:48:00|4101.2|4081.2|4101.1|4081.1|4101.6|4081.6|4101.1|4081.1|0
1615967290000|2021-03-17 07:48:10|4101|4081|4100.6|4080.6|4101|4081|4100.6|4080.6|0
1615967300000|2021-03-17 07:48:20|4100.7|4080.7|4101.5|4081.5|4101.6|4081.6|4100.7|4080.7|0
1615967310000|2021-03-17 07:48:30|4101.1|4081.1|4101.6|4081.6|4101.6|4081.6|4101.1|4081.1|0
1615967320000|2021-03-17 07:48:40|4101.5|4081.5|4101.5|4081.5|4101.5|4081.5|4101.5|4081.5|0
1615967330000|2021-03-17 07:48:50|4101|4081|4101|4081|4101|4081|4101|4081|0
1615967340000|2021-03-17 07:49:00|4101.5|4081.5|4100|4080|4101.5|4081.5|4100|4080|0
1615967350000|2021-03-17 07:49:10|4099.8|4079.8|4099.5|4079.5|4099.8|4079.8|4099.5|4079.5|0
1615967360000|2021-03-17 07:49:20|4100|4080|4097.3|4077.3|4100|4080|4097.3|4077.3|0
1615967370000|2021-03-17 07:49:30|4097.2|4077.2|4096.5|4076.5|4097.2|4077.2|4096.5|4076.5|0
1615967380000|2021-03-17 07:49:40|4096.4|4076.4|4095.1|4075.1|4096.4|4076.4|4095.1|4075.1|0
1615967390000|2021-03-17 07:49:50|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|4092.2|4076.2|0
1615967400000|2021-03-17 07:50:00|4091.8|4075.8|4091.3|4075.3|4091.8|4075.8|4091.3|4075.3|0
1615967410000|2021-03-17 07:50:10|4091.7|4075.7|4092.2|4076.2|4092.2|4076.2|4091.7|4075.7|0
1615967420000|2021-03-17 07:50:20|4094.3|4074.3|4094.3|4074.3|4094.3|4074.3|4094.3|4074.3|0
1615967430000|2021-03-17 07:50:30|4094.7|4074.7|4094.7|4074.7|4094.7|4074.7|4094.7|4074.7|0
1615967440000|2021-03-17 07:50:40|4095.1|4075.1|4095.7|4075.7|4095.7|4075.7|4095.1|4075.1|0
1615967450000|2021-03-17 07:50:50|4096.8|4076.8|4098.6|4078.6|4098.6|4078.6|4096.8|4076.8|0
1615967470000|2021-03-17 07:51:10|4098.2|4078.2|4098.2|4078.2|4098.2|4078.2|4098.2|4078.2|0
1615967480000|2021-03-17 07:51:20|4098.1|4078.1|4098.1|4078.1|4098.1|4078.1|4098.1|4078.1|0
1615967510000|2021-03-17 07:51:50|4098.2|4078.2|4098.2|4078.2|4098.2|4078.2|4098.2|4078.2|0
1615967520000|2021-03-17 07:52:00|4098.1|4078.1|4098.1|4078.1|4098.1|4078.1|4098.1|4078.1|0
1615967540000|2021-03-17 07:52:20|4098.3|4078.3|4101.1|4081.1|4101.9|4081.9|4098.3|4078.3|0
1615967550000|2021-03-17 07:52:30|4098.7|4078.7|4099.6|4079.6|4099.6|4079.6|4098.7|4078.7|0
1615967560000|2021-03-17 07:52:40|4099.3|4079.3|4098.6|4078.6|4099.3|4079.3|4098.6|4078.6|0
1615967620000|2021-03-17 07:53:40|4098.8|4078.8|4101.3|4081.3|4101.4|4081.4|4098.8|4078.8|0
1615967630000|2021-03-17 07:53:50|4100.9|4080.9|4100.9|4080.9|4100.9|4080.9|4100.9|4080.9|0
1615967640000|2021-03-17 07:54:00|4100.8|4080.8|4100.8|4080.8|4100.8|4080.8|4100.8|4080.8|0
1615967650000|2021-03-17 07:54:10|4100.3|4080.3|4099.1|4079.1|4100.3|4080.3|4098.7|4078.7|0
1615967670000|2021-03-17 07:54:30|4098.9|4078.9|4098.6|4078.6|4098.9|4078.9|4098.6|4078.6|0
1615967680000|2021-03-17 07:54:40|4098.7|4078.7|4097.7|4077.7|4098.7|4078.7|4097.7|4077.7|0
1615967750000|2021-03-17 07:55:50|4098.8|4078.8|4100.1|4080.1|4100.1|4080.1|4098.8|4078.8|0
1615967760000|2021-03-17 07:56:00|4099.6|4079.6|4100.4|4080.4|4100.4|4080.4|4099.6|4079.6|0
1615967770000|2021-03-17 07:56:10|4100.2|4080.2|4099.2|4079.2|4100.2|4080.2|4099.2|4079.2|0
1615967800000|2021-03-17 07:56:40|4099.6|4079.6|4099.6|4079.6|4099.6|4079.6|4099.6|4079.6|0
1615967810000|2021-03-17 07:56:50|4099.4|4079.4|4100.1|4080.1|4100.1|4080.1|4099.1|4079.1|0
1615967860000|2021-03-17 07:57:40|4099.9|4079.9|4099.9|4079.9|4099.9|4079.9|4099.9|4079.9|0
1615967870000|2021-03-17 07:57:50|4097.4|4085.4|4097.3|4085.3|4097.4|4085.4|4097.3|4085.3|0
1615967890000|2021-03-17 07:58:10|4096.9|4084.9|4096.5|4084.5|4096.9|4084.9|4096.5|4084.5|0
1615967900000|2021-03-17 07:58:20|4095.3|4083.3|4094.3|4082.3|4095.3|4083.3|4094.3|4082.3|0
1615967910000|2021-03-17 07:58:30|4094.8|4082.8|4095.3|4083.3|4095.3|4083.3|4094.8|4082.8|1
1615967930000|2021-03-17 07:58:50|4096.8|4084.8|4097|4085|4097|4085|4096.8|4084.8|0
1615967940000|2021-03-17 07:59:00|4097.5|4085.5|4101.3|4085.3|4101.3|4085.9|4097.5|4084.8|0
1615967950000|2021-03-17 07:59:10|4101.7|4085.7|4101.9|4085.9|4102.5|4088.2|4100.2|4085.7|0
1615967960000|2021-03-17 07:59:20|4102|4086|4101.9|4085.9|4102|4086|4101.9|4085.9|0
1615967990000|2021-03-17 07:59:50|4101.2|4085.2|4101.5|4085.5|4101.5|4087|4099|4085.2|0
1615968040000|2021-03-17 08:00:40|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|4099.7|4087.7|0
1615968050000|2021-03-17 08:00:50|4101.9|4085.9|4101.9|4085.9|4101.9|4085.9|4101.9|4085.9|0
1615968070000|2021-03-17 08:01:10|4100.8|4084.8|4100.8|4084.8|4100.8|4084.8|4100.8|4084.8|0
1615968090000|2021-03-17 08:01:30|4100.4|4084.4|4100.4|4084.4|4100.4|4084.4|4100.4|4084.4|0
1615968100000|2021-03-17 08:01:40|4098.8|4086.8|4099.1|4087.1|4099.1|4087.1|4098.8|4086.8|0
1615968110000|2021-03-17 08:01:50|4098.8|4086.8|4099.1|4087.1|4099.1|4087.1|4098.8|4086.8|0
1615968120000|2021-03-17 08:02:00|4098.8|4086.8|4099.5|4087.5|4099.5|4087.5|4098.8|4086.8|0
1615968140000|2021-03-17 08:02:20|4099.8|4087.8|4102|4090|4102|4090|4099.8|4087.8|0
1615968180000|2021-03-17 08:03:00|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|0
1615968210000|2021-03-17 08:03:30|4100.5|4088.5|4101.3|4089.3|4101.3|4089.3|4100.4|4088.4|0
1615968220000|2021-03-17 08:03:40|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|0
1615968240000|2021-03-17 08:04:00|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|4100|4088|0
1615968250000|2021-03-17 08:04:10|4100.8|4088.8|4100|4088|4100.8|4088.8|4100|4088|0
1615968260000|2021-03-17 08:04:20|4099.5|4087.5|4099.5|4087.5|4099.5|4087.5|4099.5|4087.5|0
1615968270000|2021-03-17 08:04:30|4098.3|4082.3|4098.3|4082.3|4098.3|4082.3|4098.3|4082.3|2
1615968280000|2021-03-17 08:04:40|4097.9|4081.9|4097.9|4081.9|4097.9|4081.9|4097.9|4081.9|0
1615968290000|2021-03-17 08:04:50|4097.8|4081.8|4097.8|4081.8|4097.8|4081.8|4096.9|4080.9|0
1615968300000|2021-03-17 08:05:00|4097|4081|4096.4|4084.4|4097.9|4084.4|4096|4081|0
1615968320000|2021-03-17 08:05:20|4101|4081|4100.8|4080.8|4101|4081|4100.8|4080.8|0
1615968330000|2021-03-17 08:05:30|4100.3|4080.3|4101.4|4081.4|4101.4|4081.4|4098.7|4078.7|0
1615968360000|2021-03-17 08:06:00|4101.5|4081.5|4101.9|4081.9|4101.9|4081.9|4101.5|4081.5|0
1615968370000|2021-03-17 08:06:10|4101.8|4081.8|4101.5|4085.5|4101.8|4085.5|4101.5|4081.8|0
1615968380000|2021-03-17 08:06:20|4101.7|4085.7|4102|4086|4102|4086|4101.7|4085.7|0
1615968390000|2021-03-17 08:06:30|4102.2|4086.2|4100.7|4088.7|4102.5|4088.7|4100.7|4086.2|0
1615968400000|2021-03-17 08:06:40|4101.8|4089.8|4102.3|4090.3|4102.3|4090.3|4101.8|4089.8|0
1615968410000|2021-03-17 08:06:50|4102.4|4090.4|4102.8|4090.8|4102.8|4090.8|4102.4|4090.4|0
1615968420000|2021-03-17 08:07:00|4102.9|4090.9|4104.4|4092.4|4104.4|4092.4|4102.9|4090.9|0
1615968430000|2021-03-17 08:07:10|||||||||3
1615968440000|2021-03-17 08:07:20|4104|4092|4104|4092|4104|4092|4104|4092|0
1615968450000|2021-03-17 08:07:30|4103.7|4091.7|4103.5|4091.5|4103.7|4091.7|4103.2|4091.2|0
1615968460000|2021-03-17 08:07:40|4103.2|4091.2|4103.7|4091.7|4103.7|4091.7|4103.2|4091.2|0
1615968470000|2021-03-17 08:07:50|4103.2|4091.2|4102.8|4090.8|4103.2|4091.2|4102.8|4090.8|0
1615968480000|2021-03-17 08:08:00|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|0
1615968490000|2021-03-17 08:08:10|4103|4091|4102.3|4090.3|4103|4091|4102.3|4090.3|0
1615968500000|2021-03-17 08:08:20|4103.7|4087.7|4101.8|4089.8|4103.7|4089.8|4101.8|4087.7|0
1615968510000|2021-03-17 08:08:30|4102.3|4090.3|4102.2|4090.2|4102.3|4090.3|4102.2|4090.2|0
1615968520000|2021-03-17 08:08:40|4102.7|4090.7|4102.7|4090.7|4102.7|4090.7|4102.7|4090.7|0
1615968540000|2021-03-17 08:09:00|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|0
1615968570000|2021-03-17 08:09:30|4103.7|4091.7|4103.7|4091.7|4103.7|4091.7|4103.7|4091.7|0
1615968590000|2021-03-17 08:09:50|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|4103.2|4091.2|0
1615968600000|2021-03-17 08:10:00|4102.9|4090.9|4103.3|4091.3|4103.3|4091.3|4102.9|4090.9|0
1615968610000|2021-03-17 08:10:10|4103.4|4091.4|4103.4|4091.4|4103.4|4091.4|4103.4|4091.4|0
1615968620000|2021-03-17 08:10:20|4103.8|4091.8|4107.4|4095.4|4107.4|4095.4|4103.8|4091.8|1
1615968630000|2021-03-17 08:10:30|4107.3|4095.3|4107.4|4095.4|4107.4|4095.4|4107.2|4095.2|0
1615968640000|2021-03-17 08:10:40|4108|4096|4107.9|4095.9|4108.2|4096.2|4107.9|4095.9|0
1615968660000|2021-03-17 08:11:00|4108|4096|4108|4096|4108|4096|4108|4096|0
1615968670000|2021-03-17 08:11:10|4108.4|4096.4|4108.4|4096.4|4108.4|4096.4|4108.4|4096.4|1
1615968680000|2021-03-17 08:11:20|4108.8|4096.8|4108.2|4096.2|4108.8|4096.8|4108.2|4096.2|0
1615968690000|2021-03-17 08:11:30|4107.8|4095.8|4108.8|4096.8|4108.8|4096.8|4107.8|4095.8|0
1615968700000|2021-03-17 08:11:40|4108.9|4096.9|4109.3|4097.3|4109.3|4097.3|4108.9|4096.9|0
1615968750000|2021-03-17 08:12:30|4110.2|4098.2|4111.9|4099.9|4111.9|4099.9|4110.2|4098.2|2
1615968760000|2021-03-17 08:12:40|4112.3|4100.3|4112.7|4100.7|4113.1|4101.1|4112.3|4100.3|0
1615968770000|2021-03-17 08:12:50|4112.6|4100.6|4112.6|4100.6|4112.6|4100.6|4112.6|4100.6|0
1615968780000|2021-03-17 08:13:00|4112.1|4100.1|4112.2|4100.2|4112.2|4100.2|4112.1|4100.1|0
1615968790000|2021-03-17 08:13:10|4112.1|4100.1|4112.4|4100.4|4112.4|4100.4|4112.1|4100.1|0
1615968800000|2021-03-17 08:13:20|4112.3|4100.3|4112.3|4100.3|4112.3|4100.3|4112.3|4100.3|0
1615968820000|2021-03-17 08:13:40|||||||||2
1615968840000|2021-03-17 08:14:00|4111.7|4099.7|4111.7|4099.7|4111.7|4099.7|4111.7|4099.7|0
1615968850000|2021-03-17 08:14:10|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|0
1615968860000|2021-03-17 08:14:20|4112.2|4100.2|4113.8|4101.8|4113.8|4101.8|4112.2|4100.2|1
1615968870000|2021-03-17 08:14:30|4113.9|4101.9|4115.5|4099.5|4115.5|4101.9|4113.9|4099.1|12
1615968880000|2021-03-17 08:14:40|4115.3|4099.3|4114.2|4098.2|4115.3|4099.3|4114.2|4098.2|0
1615968890000|2021-03-17 08:14:50|4113.2|4101.2|4113.2|4101.2|4113.2|4101.2|4113.2|4101.2|0
1615968900000|2021-03-17 08:15:00|4112.8|4100.8|4112.8|4100.8|4112.8|4100.8|4112.8|4100.8|0
1615968910000|2021-03-17 08:15:10|4112.4|4100.4|4112.4|4100.4|4112.4|4100.4|4112.4|4100.4|0
1615968920000|2021-03-17 08:15:20|4113.2|4101.2|4114.2|4102.2|4115.2|4102.2|4113.2|4099.2|3
1615968950000|2021-03-17 08:15:50|4114.6|4102.6|4114.6|4102.6|4114.6|4102.6|4114.6|4102.6|1
1615968990000|2021-03-17 08:16:30|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|0
1615969020000|2021-03-17 08:17:00|4113.1|4101.1|4114.6|4098.6|4114.6|4101.1|4113.1|4098.6|2
1615969040000|2021-03-17 08:17:20|4112.7|4100.7|4112.7|4100.7|4112.7|4100.7|4112.7|4100.7|0
1615969050000|2021-03-17 08:17:30|4112.8|4100.8|4112.7|4100.7|4113.4|4101.4|4112.7|4100.7|0
1615969060000|2021-03-17 08:17:40|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|0
1615969070000|2021-03-17 08:17:50|4113.8|4101.8|4114.8|4102.8|4114.8|4102.8|4113.8|4101.8|0
1615969080000|2021-03-17 08:18:00|4115.3|4103.3|4115.2|4103.2|4116.1|4104.1|4115.2|4103.2|0
1615969090000|2021-03-17 08:18:10|4115.6|4103.6|4115.9|4103.9|4116.1|4104.1|4115.4|4103.4|0
1615969100000|2021-03-17 08:18:20|4114.9|4102.9|4116.1|4104.1|4116.1|4104.1|4114.9|4102.9|0
1615969110000|2021-03-17 08:18:30|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|0
1615969120000|2021-03-17 08:18:40|4115.1|4103.1|4115.1|4103.1|4115.2|4103.2|4115.1|4103.1|0
1615969130000|2021-03-17 08:18:50|4114.9|4102.9|4113.8|4101.8|4114.9|4102.9|4113.8|4101.8|0
1615969140000|2021-03-17 08:19:00|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|0
1615969160000|2021-03-17 08:19:20|4114.3|4102.3|4115.6|4103.6|4115.9|4103.9|4114.3|4102.3|0
1615969170000|2021-03-17 08:19:30|4117.2|4101.2|4117.2|4101.2|4117.2|4101.2|4117.2|4101.2|0
1615969180000|2021-03-17 08:19:40|4115.3|4099.3|4115.3|4099.3|4115.3|4099.3|4115.3|4099.3|0
1615969200000|2021-03-17 08:20:00|4114.9|4098.9|4114.9|4098.9|4114.9|4098.9|4114.9|4098.9|0
1615969240000|2021-03-17 08:20:40|4115.3|4102.9|4116.4|4104.4|4116.4|4104.4|4115.3|4102.9|0
1615969250000|2021-03-17 08:20:50|4122|4110|4122.7|4110.7|4122.7|4110.7|4122|4110|15
1615969260000|2021-03-17 08:21:00|4123.8|4111.8|4123.2|4111.2|4124.7|4112.7|4117.2|4105.2|7
1615969270000|2021-03-17 08:21:10|4123.7|4111.7|4124.6|4112.6|4124.8|4112.8|4119.1|4107.1|2
1615969280000|2021-03-17 08:21:20|4124.5|4112.5|4124.6|4112.6|4126|4114|4124.5|4112.5|1
1615969290000|2021-03-17 08:21:30|4124|4112|4127.2|4115.2|4127.3|4115.3|4124|4112|16
1615969300000|2021-03-17 08:21:40|4127.6|4115.6|4127.7|4115.7|4127.7|4115.7|4127.6|4115.6|10
1615969310000|2021-03-17 08:21:50|4128.2|4116.2|4128.7|4116.7|4130.5|4118.5|4128.2|4116.2|1
1615969320000|2021-03-17 08:22:00|4128.8|4116.8|4133.7|4117.7|4133.8|4118.1|4128.8|4116.8|0
1615969330000|2021-03-17 08:22:10|4133.3|4117.3|4134.8|4114.8|4134.8|4117.3|4133.3|4114.8|0
1615969340000|2021-03-17 08:22:20|4132.6|4116.6|4132.9|4112.9|4134.1|4116.6|4132.2|4112.9|0
1615969360000|2021-03-17 08:22:40|4132.6|4112.6|4130.4|4114.4|4132.9|4114.4|4130.4|4112.6|0
1615969380000|2021-03-17 08:23:00|4129.7|4113.7|4129.9|4113.9|4129.9|4113.9|4129.6|4113.6|0
1615969390000|2021-03-17 08:23:10|4130.3|4114.3|4130.4|4114.4|4130.4|4114.4|4130.3|4114.3|0
1615969410000|2021-03-17 08:23:30|4130.1|4114.1|4130.1|4114.1|4130.1|4114.1|4130.1|4114.1|0
1615969420000|2021-03-17 08:23:40|4127.9|4115.9|4127.9|4115.9|4127.9|4115.9|4127.9|4115.9|0
1615969430000|2021-03-17 08:23:50|4130.1|4114.1|4130.1|4114.1|4130.1|4114.1|4130.1|4114.1|0
1615969440000|2021-03-17 08:24:00|4130.4|4114.4|4131.7|4115.7|4131.7|4115.7|4130.4|4114.4|0
1615969450000|2021-03-17 08:24:10|4131.6|4115.6|4131.6|4115.6|4131.7|4115.7|4131.6|4115.6|0
1615969470000|2021-03-17 08:24:30|4131.2|4115.2|4131.2|4115.2|4131.2|4115.2|4131.2|4115.2|0
1615969480000|2021-03-17 08:24:40|4131.6|4115.6|4131.6|4115.6|4131.6|4115.6|4131.6|4115.6|0
1615969500000|2021-03-17 08:25:00|4131.2|4115.2|4130.8|4114.8|4131.2|4115.2|4130|4114|0
1615969510000|2021-03-17 08:25:10|4131.6|4115.6|4131.6|4115.6|4131.6|4115.6|4131.6|4115.6|0
1615969520000|2021-03-17 08:25:20|4131.7|4115.7|4132.1|4116.1|4133.6|4117.6|4131.7|4115.7|0
1615969540000|2021-03-17 08:25:40|4132.4|4116.4|4132.4|4116.4|4132.4|4116.4|4132.4|4116.4|0
1615969550000|2021-03-17 08:25:50|4131.9|4115.9|4130.4|4114.4|4131.9|4115.9|4130.4|4114.4|0
1615969560000|2021-03-17 08:26:00|4130.5|4114.5|4130.9|4114.9|4131.7|4115.7|4130.4|4114.4|0
1615969570000|2021-03-17 08:26:10|4130.8|4114.8|4129.8|4113.8|4130.8|4116.2|4127.9|4113.8|4
1615969610000|2021-03-17 08:26:50|4126.8|4114.8|4129|4113|4129|4114.8|4126.8|4112.9|0
1615969620000|2021-03-17 08:27:00|4129.4|4113.4|4131.3|4115.3|4131.3|4115.3|4129.4|4113.4|0
1615969650000|2021-03-17 08:27:30|4132|4116|4132|4116|4132|4116|4132|4116|0
1615969680000|2021-03-17 08:28:00|4131.3|4115.3|4131.3|4115.3|4131.3|4115.3|4131.3|4115.3|0
1615969690000|2021-03-17 08:28:10|4131.7|4115.7|4131.7|4115.7|4131.7|4115.7|4131.7|4115.7|0
1615969720000|2021-03-17 08:28:40|4131.3|4115.3|4131.3|4115.3|4131.3|4115.3|4131.3|4115.3|0
1615969740000|2021-03-17 08:29:00|4132.8|4116.8|4133.9|4117.9|4133.9|4117.9|4132.8|4116.8|0
1615969750000|2021-03-17 08:29:10|4132.8|4116.8|4133.6|4117.6|4133.6|4117.6|4132.8|4116.8|0
1615969800000|2021-03-17 08:30:00|4133.2|4117.2|4132.4|4116.4|4133.2|4117.2|4132.4|4116.4|0
1615969810000|2021-03-17 08:30:10|4133.2|4117.2|4133.2|4117.2|4133.2|4117.2|4133.2|4117.2|0
1615969820000|2021-03-17 08:30:20|4131.7|4119.7|4131.7|4119.7|4131.7|4119.7|4131.7|4119.7|0
1615969840000|2021-03-17 08:30:40|4132|4120|4132|4120|4132|4120|4132|4120|0
1615969860000|2021-03-17 08:31:00|4131.7|4119.7|4131.7|4119.7|4131.7|4119.7|4131.7|4119.7|0
1615969870000|2021-03-17 08:31:10|4132|4120|4132|4120|4132|4120|4132|4120|0
1615969880000|2021-03-17 08:31:20|4130.9|4118.9|4130.9|4118.9|4130.9|4118.9|4130.9|4118.9|0
1615969900000|2021-03-17 08:31:40|4130.5|4118.5|4130.9|4118.9|4130.9|4118.9|4130.5|4118.5|0
1615969910000|2021-03-17 08:31:50|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|0
1615969920000|2021-03-17 08:32:00|4129.8|4117.8|4129|4117|4129.8|4117.8|4129|4117|1
1615969960000|2021-03-17 08:32:40|4128.6|4116.6|4128.6|4116.6|4128.6|4116.6|4128.6|4116.6|0
1615969980000|2021-03-17 08:33:00|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|0
1615969990000|2021-03-17 08:33:10|4125.2|4113.2|4125.2|4113.2|4125.2|4113.2|4125.2|4113.2|0
1615970010000|2021-03-17 08:33:30|4126|4114|4126|4114|4126|4114|4126|4114|0
1615970020000|2021-03-17 08:33:40|4127.1|4115.1|4127.1|4115.1|4127.1|4115.1|4127.1|4115.1|0
1615970040000|2021-03-17 08:34:00|4127.5|4115.5|4127.5|4115.5|4127.5|4115.5|4127.5|4115.5|0
1615970060000|2021-03-17 08:34:20|4126.9|4114.9|4124.2|4112.2|4126.9|4114.9|4124.2|4112.2|0
1615970070000|2021-03-17 08:34:30|4123.9|4111.9|4121.6|4109.6|4123.9|4111.9|4121.6|4109.6|1
1615970080000|2021-03-17 08:34:40|4121.2|4109.2|4121.1|4109.1|4121.2|4109.2|4121.1|4109.1|0
1615970100000|2021-03-17 08:35:00|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|0
1615970110000|2021-03-17 08:35:10|4120.5|4108.5|4120.2|4108.2|4120.5|4108.5|4118.7|4106.7|1
1615970130000|2021-03-17 08:35:30|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|0
1615970140000|2021-03-17 08:35:40|4116.8|4104.8|4116.8|4104.8|4116.8|4104.8|4116.8|4104.8|0
1615970170000|2021-03-17 08:36:10|4115.7|4103.7|4117.2|4105.2|4117.2|4105.2|4115.7|4103.7|2
1615970190000|2021-03-17 08:36:30|4119.5|4107.5|4120.7|4108.7|4120.7|4108.7|4119.5|4107.5|1
1615970220000|2021-03-17 08:37:00|4124.2|4112.2|4124.7|4112.7|4125.1|4113.1|4124.2|4112.2|0
1615970230000|2021-03-17 08:37:10|4125.2|4113.2|4129.8|4113.8|4129.8|4114.5|4125.2|4113.2|10
1615970260000|2021-03-17 08:37:40|4130.2|4114.2|4130.2|4114.2|4130.2|4114.2|4130.2|4114.2|0
1615970280000|2021-03-17 08:38:00|4131|4115|4131|4115|4131|4115|4131|4115|0
1615970290000|2021-03-17 08:38:10|4131.7|4115.7|4131.3|4115.3|4132.7|4116.7|4131.3|4115.3|0
1615970300000|2021-03-17 08:38:20|4131.7|4115.7|4132.7|4116.7|4132.7|4116.7|4131.7|4115.7|0
1615970310000|2021-03-17 08:38:30|4133.1|4117.1|4131.2|4119.2|4133.1|4119.2|4130.5|4117.1|0
1615970320000|2021-03-17 08:38:40|4130.1|4118.1|4130.1|4118.1|4130.1|4118.1|4130.1|4118.1|0
1615970340000|2021-03-17 08:39:00|4127.8|4115.8|4127.8|4115.8|4127.8|4115.8|4127.8|4115.8|0
1615970350000|2021-03-17 08:39:10|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|4125.2|4113.2|0
1615970360000|2021-03-17 08:39:20|4126.3|4114.3|4126.3|4114.3|4126.3|4114.3|4125.5|4113.5|0
1615970370000|2021-03-17 08:39:30|4125.9|4113.9|4125.5|4113.5|4126.3|4114.3|4125.5|4113.5|0
1615970380000|2021-03-17 08:39:40|4125.9|4113.9|4124.7|4112.7|4125.9|4113.9|4124.7|4112.7|0
1615970400000|2021-03-17 08:40:00|4124.3|4112.3|4125|4113|4125.2|4113.2|4124.3|4112.3|0
1615970420000|2021-03-17 08:40:20|4124.7|4112.7|4123.7|4111.7|4124.7|4112.7|4123.5|4111.5|0
1615970430000|2021-03-17 08:40:30|4124|4112|4124.3|4112.3|4124.4|4112.4|4124|4112|1
1615970440000|2021-03-17 08:40:40|4123.8|4111.8|4123.4|4111.4|4123.8|4111.8|4123.4|4111.4|0
1615970450000|2021-03-17 08:40:50|4123|4111|4125.2|4113.2|4125.2|4113.2|4123|4111|0
1615970460000|2021-03-17 08:41:00|4124.4|4112.4|4124.9|4112.9|4124.9|4112.9|4124.3|4112.3|1
1615970470000|2021-03-17 08:41:10|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|0
1615970490000|2021-03-17 08:41:30|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|0
1615970500000|2021-03-17 08:41:40|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|0
1615970520000|2021-03-17 08:42:00|4126|4114|4126|4114|4126|4114|4126|4114|0
1615970530000|2021-03-17 08:42:10|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|0
1615970540000|2021-03-17 08:42:20|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|4125.3|4113.3|0
1615970560000|2021-03-17 08:42:40|4123.4|4111.4|4123|4111|4123.4|4111.4|4123|4111|0
1615970570000|2021-03-17 08:42:50|4122.1|4110.1|4121.8|4109.8|4122.1|4110.1|4121.8|4109.8|0
1615970590000|2021-03-17 08:43:10|4121.3|4109.3|4118.9|4106.9|4121.3|4109.3|4118.9|4106.9|1
1615970600000|2021-03-17 08:43:20|4118.8|4106.8|4119.3|4107.3|4119.9|4107.9|4117.6|4105.6|2
1615970610000|2021-03-17 08:43:30|4119.6|4107.6|4120.8|4108.8|4120.8|4108.8|4119.6|4107.6|1
1615970620000|2021-03-17 08:43:40|4120|4108|4120|4108|4120|4108|4120|4108|1
1615970650000|2021-03-17 08:44:10|4121.9|4109.9|4121.9|4109.9|4121.9|4109.9|4121.9|4109.9|0
1615970660000|2021-03-17 08:44:20|4122.3|4110.3|4121.8|4101.8|4124.9|4110.3|4121.8|4101.8|2
1615970670000|2021-03-17 08:44:30|4123.3|4103.3|4123.9|4103.9|4123.9|4103.9|4123.3|4103.3|0
1615970680000|2021-03-17 08:44:40|4124|4104|4123.5|4103.5|4124|4104|4123.5|4103.5|0
1615970690000|2021-03-17 08:44:50|4123.9|4103.9|4122.4|4102.4|4123.9|4103.9|4122.4|4102.4|0
1615970700000|2021-03-17 08:45:00|4122.8|4102.8|4122|4102|4122.8|4102.8|4122|4102|0
1615970710000|2021-03-17 08:45:10|4120.9|4100.9|4120.5|4100.5|4121.7|4101.7|4120|4100|0
1615970720000|2021-03-17 08:45:20|4121.7|4101.7|4121.7|4101.7|4121.7|4101.7|4121.7|4101.7|0
1615970730000|2021-03-17 08:45:30|4120.9|4100.9|4120.9|4100.9|4120.9|4100.9|4120.9|4100.9|0
1615970740000|2021-03-17 08:45:40|4120.5|4100.5|4117.9|4101.9|4120.5|4101.9|4117.9|4100.5|0
1615970760000|2021-03-17 08:46:00|4116.4|4100.4|4116.4|4100.4|4116.4|4100.4|4116.4|4100.4|0
1615970770000|2021-03-17 08:46:10|4116|4100|4114.9|4098.9|4116|4100|4114.5|4098.5|0
1615970780000|2021-03-17 08:46:20|4114.5|4098.5|4113.3|4097.3|4114.5|4098.5|4112.9|4096.9|0
1615970790000|2021-03-17 08:46:30|4113.6|4097.6|4114.4|4098.4|4114.8|4098.8|4113.6|4097.6|0
1615970800000|2021-03-17 08:46:40|4115.1|4099.1|4114|4098|4115.1|4099.4|4111.4|4097.4|0
1615970820000|2021-03-17 08:47:00|4112.9|4096.9|4112.9|4096.9|4112.9|4096.9|4112.9|4096.9|0
1615970830000|2021-03-17 08:47:10|4113.3|4097.3|4113.3|4097.3|4113.3|4097.3|4113.3|4097.3|0
1615970840000|2021-03-17 08:47:20|4112.9|4096.9|4113.1|4097.1|4113.1|4097.1|4112.4|4096.4|0
1615970880000|2021-03-17 08:48:00|4114.3|4098.3|4114.3|4098.3|4114.3|4098.3|4114.3|4098.3|0
1615970890000|2021-03-17 08:48:10|4115.4|4099.4|4115.4|4099.4|4115.4|4099.4|4115.4|4099.4|0
1615970910000|2021-03-17 08:48:30|4116.1|4100.1|4116.1|4100.1|4116.1|4100.1|4116.1|4100.1|0
1615970920000|2021-03-17 08:48:40|4116.5|4100.5|4116.5|4100.5|4116.5|4100.5|4116.5|4100.5|0
1615970940000|2021-03-17 08:49:00|4117.3|4101.3|4114.6|4098.6|4117.3|4101.3|4114.6|4098.6|0
1615970950000|2021-03-17 08:49:10|4113.5|4097.5|4113.5|4097.5|4113.5|4097.5|4113.5|4097.5|0
1615970970000|2021-03-17 08:49:30|4111.4|4099.4|4110.6|4098.6|4111.4|4099.4|4110.2|4098.2|0
1615970980000|2021-03-17 08:49:40|4110.2|4098.2|4107.7|4095.7|4110.2|4098.2|4107.7|4095.7|0
1615970990000|2021-03-17 08:49:50|4108.1|4096.1|4108.5|4096.5|4108.5|4096.5|4107.7|4095.7|0
1615971000000|2021-03-17 08:50:00|4108.1|4096.1|4108|4096|4108.1|4096.1|4108|4096|0
1615971010000|2021-03-17 08:50:10|4106.7|4094.7|4106.6|4094.6|4107|4095|4106.6|4094.6|2
1615971020000|2021-03-17 08:50:20|4106.2|4094.2|4106.2|4094.2|4106.2|4094.2|4106.2|4094.2|0
1615971030000|2021-03-17 08:50:30|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|0
1615971040000|2021-03-17 08:50:40|4110.4|4098.4|4110.4|4098.4|4110.4|4098.4|4110.4|4098.4|0
1615971050000|2021-03-17 08:50:50|4110|4098|4106.2|4094.2|4110|4098|4106.2|4094.2|2
1615971060000|2021-03-17 08:51:00|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|0
1615971070000|2021-03-17 08:51:10|4108.1|4096.1|4108.1|4096.1|4108.1|4096.1|4108.1|4096.1|0
1615971090000|2021-03-17 08:51:30|4110.4|4098.4|4110.4|4098.4|4110.4|4098.4|4110.4|4098.4|0
1615971100000|2021-03-17 08:51:40|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|0
1615971120000|2021-03-17 08:52:00|4108.1|4096.1|4104.6|4092.6|4108.1|4096.1|4104.6|4092.6|1
1615971130000|2021-03-17 08:52:10|4104.5|4092.5|4106.1|4094.1|4106.1|4094.1|4104.5|4092.5|0
1615971140000|2021-03-17 08:52:20|4106.5|4094.5|4106.9|4094.9|4106.9|4094.9|4106.5|4094.5|0
1615971150000|2021-03-17 08:52:30|4108.4|4096.4|4108.4|4096.4|4108.4|4096.4|4108.4|4096.4|0
1615971160000|2021-03-17 08:52:40|4107.2|4095.2|4107.2|4095.2|4107.2|4095.2|4107.2|4095.2|0
1615971180000|2021-03-17 08:53:00|4106.9|4094.9|4106.9|4094.9|4106.9|4094.9|4106.9|4094.9|0
1615971190000|2021-03-17 08:53:10|4106.5|4094.5|4105.2|4093.2|4106.5|4094.5|4105.2|4093.2|6
1615971220000|2021-03-17 08:53:40|4106.4|4094.4|4106.7|4094.7|4106.7|4094.7|4106.4|4094.4|0
1615971240000|2021-03-17 08:54:00|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|0
1615971250000|2021-03-17 08:54:10|4108.6|4096.6|4108.6|4096.6|4108.6|4096.6|4108.6|4096.6|0
1615971270000|2021-03-17 08:54:30|4109.4|4097.4|4109.4|4097.4|4109.4|4097.4|4109.4|4097.4|0
1615971280000|2021-03-17 08:54:40|4106.7|4094.7|4106.7|4094.7|4106.7|4094.7|4106.7|4094.7|0
1615971290000|2021-03-17 08:54:50|4105.6|4093.6|4101.9|4081.9|4105.6|4093.6|4101.8|4081.8|5
1615971300000|2021-03-17 08:55:00|4103|4083|4103|4083|4103|4083|4103|4083|0
1615971310000|2021-03-17 08:55:10|4101.5|4085.5|4100|4084|4101.5|4085.5|4100|4084|0
1615971330000|2021-03-17 08:55:30|4101.5|4085.5|4100|4088|4101.5|4088|4100|4085.5|0
1615971340000|2021-03-17 08:55:40|4100.4|4088.4|4101.9|4089.9|4101.9|4089.9|4100.4|4088.4|0
1615971360000|2021-03-17 08:56:00|4103|4091|4104.9|4088.9|4104.9|4091.1|4103|4088.9|2
1615971370000|2021-03-17 08:56:10|4105.3|4089.3|4103.8|4091.8|4105.3|4091.8|4103.8|4089.3|0
1615971390000|2021-03-17 08:56:30|4104.1|4092.1|4109.5|4089.5|4109.5|4092.1|4104.1|4089.5|1
1615971400000|2021-03-17 08:56:40|4110.5|4090.5|4111|4091|4111|4092.9|4108.5|4090.5|0
1615971420000|2021-03-17 08:57:00|4110.6|4090.6|4109|4089|4110.6|4090.6|4109|4089|0
1615971430000|2021-03-17 08:57:10|4108.9|4088.9|4107.3|4087.3|4108.9|4088.9|4107.3|4087.3|0
1615971440000|2021-03-17 08:57:20|4106.4|4086.4|4107.9|4087.9|4107.9|4087.9|4106.4|4086.4|0
1615971450000|2021-03-17 08:57:30|4106.6|4086.6|4106.6|4086.6|4106.6|4086.6|4106.6|4086.6|0
1615971460000|2021-03-17 08:57:40|4107.1|4087.1|4106.5|4086.5|4107.1|4087.1|4106.5|4086.5|0
1615971470000|2021-03-17 08:57:50|4106.6|4086.6|4104.8|4084.8|4106.6|4086.6|4104.8|4084.8|0
1615971480000|2021-03-17 08:58:00|4105|4085|4106.4|4086.4|4106.4|4086.4|4105|4085|0
1615971510000|2021-03-17 08:58:30|4106.8|4086.8|4106.8|4086.8|4106.8|4086.8|4106.8|4086.8|0
1615971520000|2021-03-17 08:58:40|4106.6|4086.6|4105.3|4089.3|4106.6|4089.3|4105.3|4086.6|0
1615971530000|2021-03-17 08:58:50|4108.1|4088.1|4107|4091|4108.1|4091|4107|4088.1|0
1615971540000|2021-03-17 08:59:00|4107.4|4087.4|4106.9|4086.9|4107.4|4087.4|4106.8|4086.8|0
1615971550000|2021-03-17 08:59:10|4106.5|4086.5|4104.1|4088.1|4106.5|4088.1|4104.1|4086.5|0
1615971560000|2021-03-17 08:59:20|4106.6|4086.6|4106|4086|4106.6|4086.6|4106|4086|0
1615971570000|2021-03-17 08:59:30|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|0
1615971580000|2021-03-17 08:59:40|4104.9|4084.9|4104.9|4084.9|4104.9|4084.9|4104.9|4084.9|0
1615971600000|2021-03-17 09:00:00|4104.5|4084.5|4104|4088|4104.5|4088|4104|4084.5|1
1615971610000|2021-03-17 09:00:10|4104.8|4088.8|4104.8|4088.8|4104.8|4088.8|4104.8|4088.8|0
1615971620000|2021-03-17 09:00:20|4106|4090|4106.3|4090.3|4106.4|4090.4|4106|4090|0
1615971630000|2021-03-17 09:00:30|4106.4|4090.4|4105.5|4089.5|4106.4|4090.4|4105.5|4089.5|0
1615971670000|2021-03-17 09:01:10|4104.4|4088.4|4104.4|4088.4|4104.4|4088.4|4104.4|4088.4|0
1615971690000|2021-03-17 09:01:30|4105.5|4089.5|4103.8|4087.8|4105.6|4089.5|4103.8|4085.6|0
1615971700000|2021-03-17 09:01:40|4106.4|4086.4|4104.9|4088.9|4106.4|4088.9|4104.9|4086.4|0
1615971710000|2021-03-17 09:01:50|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|4105.3|4085.3|0
1615971730000|2021-03-17 09:02:10|4104.9|4084.9|4104.9|4084.9|4104.9|4084.9|4104.9|4084.9|0
1615971740000|2021-03-17 09:02:20|4103|4083|4103.4|4083.4|4103.4|4083.4|4103|4083|0
1615971750000|2021-03-17 09:02:30|4103|4083|4103|4083|4103|4083|4103|4083|0
1615971760000|2021-03-17 09:02:40|4103.4|4083.4|4103.4|4083.4|4103.4|4083.4|4103.4|4083.4|0
1615971780000|2021-03-17 09:03:00|4104.5|4084.5|4103.6|4087.6|4104.5|4087.6|4102.2|4084.5|0
1615971790000|2021-03-17 09:03:10|4104|4088|4104|4088|4104|4088|4104|4088|0
1615971800000|2021-03-17 09:03:20|4106.4|4086.4|4105.2|4089.2|4106.4|4089.2|4104.9|4086.4|0
1615971810000|2021-03-17 09:03:30|4104.9|4088.9|4105.6|4089.6|4107.1|4089.6|4104.9|4087.1|0
1615971820000|2021-03-17 09:03:40|4106.8|4086.8|4104.7|4092.7|4107.9|4092.7|4103.4|4086.8|0
1615971830000|2021-03-17 09:03:50|4105.5|4093.5|4105.4|4093.4|4105.5|4093.5|4105.4|4093.4|1
1615971850000|2021-03-17 09:04:10|4105|4093|4105|4093|4105|4093|4105|4093|1
1615971870000|2021-03-17 09:04:30|4105.4|4093.4|4105.4|4093.4|4105.4|4093.4|4105.4|4093.4|0
1615971880000|2021-03-17 09:04:40|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|4105.9|4093.9|0
1615971920000|2021-03-17 09:05:20|4108.3|4096.3|4108.5|4096.5|4108.5|4096.5|4108.1|4096.1|0
1615971930000|2021-03-17 09:05:30|4108.6|4096.6|4108.8|4096.8|4112|4096.8|4108.6|4092|1
1615971940000|2021-03-17 09:05:40|4109.1|4097.1|4109.1|4097.1|4109.1|4097.1|4109.1|4097.1|0
1615971960000|2021-03-17 09:06:00|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|0
1615971970000|2021-03-17 09:06:10|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|0
1615971990000|2021-03-17 09:06:30|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|0
1615972000000|2021-03-17 09:06:40|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|0
1615972020000|2021-03-17 09:07:00|4109.1|4097.1|4109.1|4097.1|4109.1|4097.1|4109.1|4097.1|0
1615972030000|2021-03-17 09:07:10|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|0
1615972050000|2021-03-17 09:07:30|4109.6|4097.6|4109.6|4097.6|4109.6|4097.6|4109.6|4097.6|0
1615972060000|2021-03-17 09:07:40|4110.4|4098.4|4110.5|4098.5|4110.5|4098.5|4110.4|4098.4|0
1615972120000|2021-03-17 09:08:40|4111.8|4099.8|4112.1|4100.1|4112.1|4100.1|4111.8|4099.8|0
1615972130000|2021-03-17 09:08:50|4112.3|4100.3|4111.9|4099.9|4117.9|4100.3|4111.9|4097.9|2
1615972150000|2021-03-17 09:09:10|4111.5|4099.5|4110.5|4094.5|4112.4|4099.5|4110.5|4092.4|0
1615972160000|2021-03-17 09:09:20|4110.1|4094.1|4111.3|4095.3|4111.3|4095.3|4110.1|4094.1|0
1615972170000|2021-03-17 09:09:30|4110.5|4094.5|4112.8|4092.8|4112.8|4094.5|4110.5|4092.4|0
1615972180000|2021-03-17 09:09:40|4113.2|4093.2|4112.8|4092.8|4113.2|4093.2|4112.8|4092.8|0
1615972190000|2021-03-17 09:09:50|4110.7|4094.7|4110|4094|4110.8|4094.8|4110|4094|0
1615972200000|2021-03-17 09:10:00|4110.3|4094.3|4110.3|4094.3|4110.3|4094.3|4109.9|4093.9|0
1615972210000|2021-03-17 09:10:10|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|0
1615972220000|2021-03-17 09:10:20|4110.3|4094.3|4110.4|4094.4|4110.4|4094.4|4110|4094|0
1615972230000|2021-03-17 09:10:30|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|0
1615972260000|2021-03-17 09:11:00|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|0
1615972270000|2021-03-17 09:11:10|4110.1|4098.1|4109.6|4097.6|4110.1|4098.1|4109.6|4097.6|0
1615972290000|2021-03-17 09:11:30|4110|4098|4109.8|4097.8|4110|4098|4109.8|4097.8|0
1615972300000|2021-03-17 09:11:40|4109.6|4097.6|4109.6|4097.6|4109.6|4097.6|4109.6|4097.6|0
1615972310000|2021-03-17 09:11:50|4109.5|4097.5|4109|4097|4109.5|4097.5|4109|4097|0
1615972320000|2021-03-17 09:12:00|4109.8|4097.8|4110.4|4098.4|4110.4|4098.4|4109.6|4097.6|1
1615972330000|2021-03-17 09:12:10|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|0
1615972350000|2021-03-17 09:12:30|4109.1|4097.1|4109.1|4097.1|4109.1|4097.1|4109.1|4097.1|0
1615972360000|2021-03-17 09:12:40|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|0
1615972390000|2021-03-17 09:13:10|4109.1|4097.1|4109.5|4097.5|4109.5|4097.5|4109.1|4097.1|0
1615972400000|2021-03-17 09:13:20|4109.4|4097.4|4109|4097|4109.5|4097.5|4109|4097|0
1615972410000|2021-03-17 09:13:30|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|0
1615972420000|2021-03-17 09:13:40|4109|4097|4109.5|4097.5|4109.5|4097.5|4109|4097|1
1615972430000|2021-03-17 09:13:50|4109.3|4097.3|4109.3|4097.3|4109.3|4097.3|4109.3|4097.3|0
1615972450000|2021-03-17 09:14:10|4114.9|4094.9|4114.9|4094.9|4114.9|4094.9|4114.9|4094.9|2
1615972460000|2021-03-17 09:14:20|4115.2|4095.2|4115.2|4095.2|4115.2|4095.2|4115.2|4095.2|0
1615972480000|2021-03-17 09:14:40|4115.6|4095.6|4115.7|4095.7|4115.7|4095.7|4115.6|4095.6|0
1615972500000|2021-03-17 09:15:00|4115.9|4095.9|4117.4|4097.4|4117.4|4097.4|4115.7|4095.7|0
1615972510000|2021-03-17 09:15:10|4117.7|4097.7|4118.5|4098.5|4118.5|4098.5|4117.7|4097.7|0
1615972520000|2021-03-17 09:15:20|4118.6|4098.6|4118.4|4098.4|4119|4099|4117.7|4097.7|0
1615972530000|2021-03-17 09:15:30|4118.2|4098.2|4116.4|4096.4|4118.2|4098.2|4116.4|4096.4|0
1615972540000|2021-03-17 09:15:40|4116.3|4096.3|4115.8|4095.8|4116.3|4096.3|4115.8|4095.8|0
1615972550000|2021-03-17 09:15:50|4116|4096|4116|4096|4116|4096|4116|4096|0
1615972560000|2021-03-17 09:16:00|4115.8|4095.8|4116|4096|4116|4096|4115.5|4095.5|0
1615972570000|2021-03-17 09:16:10|4116.1|4096.1|4116.5|4096.5|4116.5|4096.5|4116|4096|0
1615972580000|2021-03-17 09:16:20|4116.3|4096.3|4116.5|4096.5|4116.5|4096.5|4116.3|4096.3|0
1615972590000|2021-03-17 09:16:30|4116.3|4096.3|4116.5|4096.5|4116.5|4096.5|4115.8|4095.8|0
1615972610000|2021-03-17 09:16:50|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|0
1615972620000|2021-03-17 09:17:00|4117|4097|4117.1|4097.1|4117.2|4097.2|4116.6|4096.6|0
1615972660000|2021-03-17 09:17:40|4116.7|4096.7|4116.7|4096.7|4116.7|4096.7|4116.7|4096.7|0
1615972680000|2021-03-17 09:18:00|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|4116.6|4096.6|0
1615972710000|2021-03-17 09:18:30|4116.1|4096.1|4116.1|4096.1|4116.1|4096.1|4116.1|4096.1|0
1615972720000|2021-03-17 09:18:40|4116.2|4096.2|4116.1|4096.1|4116.2|4096.2|4116.1|4096.1|0
1615972730000|2021-03-17 09:18:50|4116.6|4096.6|4116.1|4096.1|4116.6|4096.6|4116.1|4096.1|0
1615972750000|2021-03-17 09:19:10|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|4115.5|4095.5|0
1615972760000|2021-03-17 09:19:20|4115.6|4095.6|4114.1|4098.1|4116.1|4098.1|4114.1|4095.6|0
1615972770000|2021-03-17 09:19:30|4113|4097|4115.6|4095.6|4116.1|4097|4113|4095.1|0
1615972780000|2021-03-17 09:19:40|4113.6|4097.6|4115.6|4095.6|4115.6|4097.6|4113.2|4095.6|0
1615972790000|2021-03-17 09:19:50|4115.8|4095.8|4116.1|4096.1|4116.6|4096.6|4115.8|4095.8|0
1615972800000|2021-03-17 09:20:00|4116.5|4096.5|4117.1|4097.1|4117.5|4097.5|4116.5|4096.5|0
1615972810000|2021-03-17 09:20:10|4116.6|4096.6|4116.1|4096.1|4116.6|4096.6|4116.1|4096.1|0
1615972820000|2021-03-17 09:20:20|4116.2|4096.2|4116.6|4096.6|4116.6|4096.6|4116.2|4096.2|0
1615972830000|2021-03-17 09:20:30|4116.1|4096.1|4113.8|4097.8|4116.1|4098.2|4113.8|4096.1|0
1615972860000|2021-03-17 09:21:00|4115.9|4095.9|4116.3|4096.3|4116.3|4096.3|4115.9|4095.9|0
1615972880000|2021-03-17 09:21:20|4114.2|4098.2|4115.9|4095.9|4115.9|4098.2|4114.2|4095.9|0
1615972890000|2021-03-17 09:21:30|4116.3|4096.3|4116.3|4096.3|4116.3|4096.3|4116.3|4096.3|0
1615972900000|2021-03-17 09:21:40|4116.8|4096.8|4117.7|4097.7|4117.7|4097.7|4116.8|4096.8|0
1615972910000|2021-03-17 09:21:50|4118.1|4098.1|4122|4102|4122.1|4102.1|4118.1|4098.1|0
1615972920000|2021-03-17 09:22:00|4122.6|4102.6|4122.6|4102.6|4122.7|4102.7|4122.2|4102.2|0
1615972940000|2021-03-17 09:22:20|4121.1|4105.1|4121.1|4105.1|4121.1|4105.1|4121.1|4105.1|0
1615972950000|2021-03-17 09:22:30|4121.2|4105.2|4121.2|4105.2|4121.2|4105.2|4121.2|4105.2|0
1615972960000|2021-03-17 09:22:40|4120.9|4104.9|4120.9|4104.9|4120.9|4104.9|4120.9|4104.9|0
1615972970000|2021-03-17 09:22:50|4120.8|4104.8|4120.8|4104.8|4120.8|4104.8|4120.8|4104.8|0
1615972980000|2021-03-17 09:23:00|4121.2|4105.2|4121.2|4105.2|4121.2|4105.2|4121.2|4105.2|0
1615972990000|2021-03-17 09:23:10|4122.7|4106.7|4122.7|4106.7|4122.7|4106.7|4122.7|4106.7|0
1615973000000|2021-03-17 09:23:20|4122.8|4106.8|4122.3|4106.3|4122.8|4106.8|4122.3|4106.3|0
1615973010000|2021-03-17 09:23:30|4121.8|4105.8|4122.3|4106.3|4122.3|4106.3|4121.7|4105.7|0
1615973020000|2021-03-17 09:23:40|4120.2|4108.2|4121.1|4109.1|4122.4|4109.1|4120.1|4106.4|0
1615973030000|2021-03-17 09:23:50|4123.3|4107.3|4122.7|4106.7|4123.3|4109.3|4121.2|4106.7|0
1615973050000|2021-03-17 09:24:10|4121.8|4105.8|4121.4|4105.4|4121.8|4105.8|4121.4|4105.4|2
1615973060000|2021-03-17 09:24:20|4121.2|4105.2|4121.2|4105.2|4121.2|4105.2|4121.2|4105.2|0
1615973080000|2021-03-17 09:24:40|4119.3|4103.3|4119.3|4103.3|4119.3|4103.3|4119.3|4103.3|0
1615973090000|2021-03-17 09:24:50|4121.2|4101.2|4121.2|4101.2|4121.2|4101.2|4121.2|4101.2|0
1615973100000|2021-03-17 09:25:00|4120.8|4100.8|4117.6|4105.6|4120.8|4105.6|4117.6|4100.8|0
1615973120000|2021-03-17 09:25:20|4117.3|4105.3|4116.9|4104.9|4117.3|4105.3|4116.6|4104.6|0
1615973170000|2021-03-17 09:26:10|4118.3|4102.3|4118.3|4102.3|4118.3|4102.3|4118.3|4102.3|0
1615973180000|2021-03-17 09:26:20|4119.3|4103.3|4118.6|4102.6|4119.3|4103.3|4118.6|4102.6|0
1615973200000|2021-03-17 09:26:40|4120.9|4100.9|4120.4|4100.4|4120.9|4100.9|4120.4|4100.4|1
1615973220000|2021-03-17 09:27:00|4118.6|4102.6|4119.9|4099.9|4120.4|4102.6|4118.6|4099.9|0
1615973230000|2021-03-17 09:27:10|4117.3|4101.3|4116.9|4104.9|4119.6|4104.9|4116.9|4099.6|0
1615973240000|2021-03-17 09:27:20|4117.4|4105.4|4117.2|4105.2|4117.4|4105.4|4117.1|4105.1|0
1615973250000|2021-03-17 09:27:30|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1615973260000|2021-03-17 09:27:40|4117.6|4105.6|4117.2|4105.2|4117.6|4105.6|4117.1|4105.1|0
1615973280000|2021-03-17 09:28:00|4117.1|4105.1|4117.2|4105.2|4117.2|4105.2|4117.1|4105.1|0
1615973300000|2021-03-17 09:28:20|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|0
1615973320000|2021-03-17 09:28:40|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1615973330000|2021-03-17 09:28:50|4117.9|4105.9|4117.4|4105.4|4117.9|4105.9|4117.4|4105.4|0
1615973340000|2021-03-17 09:29:00|4117.8|4105.8|4119.8|4107.8|4120.6|4108.6|4117.8|4105.8|0
1615973350000|2021-03-17 09:29:10|4119.7|4107.7|4119.7|4107.7|4119.8|4107.8|4119.7|4107.7|0
1615973390000|2021-03-17 09:29:50|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1615973400000|2021-03-17 09:30:00|4119.7|4107.7|4120.2|4108.2|4120.2|4108.2|4119.5|4107.5|0
1615973410000|2021-03-17 09:30:10|4119.8|4107.8|4119.8|4107.8|4119.8|4107.8|4119.7|4107.7|0
1615973420000|2021-03-17 09:30:20|4118.2|4106.2|4119|4107|4119.2|4107.2|4118.2|4106.2|1
1615973430000|2021-03-17 09:30:30|4118.5|4106.5|4118.5|4106.5|4118.5|4106.5|4118.5|4106.5|0
1615973440000|2021-03-17 09:30:40|4118.7|4106.7|4119.2|4107.2|4119.2|4107.2|4118.7|4106.7|0
1615973450000|2021-03-17 09:30:50|4119|4107|4119|4107|4119|4107|4119|4107|0
1615973460000|2021-03-17 09:31:00|4119.2|4107.2|4120.2|4108.2|4120.2|4108.2|4119|4107|0
1615973470000|2021-03-17 09:31:10|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|0
1615973480000|2021-03-17 09:31:20|4123.2|4107.2|4122.7|4106.7|4123.2|4107.2|4122.7|4106.7|0
1615973490000|2021-03-17 09:31:30|4123|4107|4123|4107|4123.2|4107.2|4123|4107|0
1615973500000|2021-03-17 09:31:40|4122.7|4106.7|4122.7|4106.7|4122.7|4106.7|4122.7|4106.7|0
1615973510000|2021-03-17 09:31:50|4121.9|4105.9|4123.2|4107.2|4123.2|4107.2|4121.9|4105.9|0
1615973520000|2021-03-17 09:32:00|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|0
1615973580000|2021-03-17 09:33:00|4121.3|4109.3|4122.9|4110.9|4122.9|4110.9|4121.3|4109.3|0
1615973590000|2021-03-17 09:33:10|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1615973600000|2021-03-17 09:33:20|4123.8|4111.8|4123.8|4111.8|4123.8|4111.8|4123.8|4111.8|0
1615973620000|2021-03-17 09:33:40|4123.4|4111.4|4123.8|4111.8|4123.8|4111.8|4123.4|4111.4|0
1615973640000|2021-03-17 09:34:00|4124.2|4112.2|4124.3|4112.3|4124.3|4112.3|4124.2|4112.2|0
1615973650000|2021-03-17 09:34:10|4124|4112|4125.9|4113.9|4125.9|4113.9|4124|4112|0
1615973700000|2021-03-17 09:35:00|4125.1|4113.1|4125.9|4109.9|4125.9|4113.1|4124.9|4109.9|2
1615973710000|2021-03-17 09:35:10|4123.7|4111.7|4123.4|4111.4|4124.4|4112.4|4122.5|4110.5|2
1615973720000|2021-03-17 09:35:20|4123.3|4111.3|4123.8|4111.8|4123.8|4111.8|4122|4110|0
1615973730000|2021-03-17 09:35:30|4125.9|4109.9|4125.9|4109.9|4125.9|4109.9|4125.9|4109.9|0
1615973760000|2021-03-17 09:36:00|4124|4112|4124|4112|4125.9|4112|4124|4109.9|0
1615973770000|2021-03-17 09:36:10|4123.9|4111.9|4124|4112|4124|4112|4123.9|4111.9|0
1615973780000|2021-03-17 09:36:20|4123.4|4111.4|4122.9|4110.9|4125.2|4111.4|4122.5|4109.2|0
1615973790000|2021-03-17 09:36:30|4122|4110|4122|4110|4122|4110|4122|4110|0
1615973820000|2021-03-17 09:37:00|4124.4|4108.4|4122.5|4110.5|4124.4|4110.9|4122.4|4108.4|0
1615973840000|2021-03-17 09:37:20|4122.7|4110.7|4123.4|4111.4|4123.4|4111.4|4122.7|4110.7|0
1615973900000|2021-03-17 09:38:20|4123.5|4111.5|4123.9|4111.9|4123.9|4111.9|4123.5|4111.5|0
1615973950000|2021-03-17 09:39:10|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1615973960000|2021-03-17 09:39:20|4123.3|4111.3|4123.3|4111.3|4123.3|4111.3|4123.3|4111.3|0
1615973970000|2021-03-17 09:39:30|4124.2|4112.2|4124.4|4112.4|4124.4|4112.4|4124.2|4112.2|2
1615973980000|2021-03-17 09:39:40|4125.3|4113.3|4126.8|4114.8|4126.9|4114.9|4125.3|4113.3|3
1615973990000|2021-03-17 09:39:50|4125.3|4113.3|4125.9|4113.9|4128.2|4114.9|4125.3|4112.2|5
1615974000000|2021-03-17 09:40:00|||||||||4
1615974030000|2021-03-17 09:40:30|4125.1|4113.1|4126|4114|4126|4114|4125.1|4113.1|7
1615974050000|2021-03-17 09:40:50|4126.9|4114.9|4126.6|4114.6|4126.9|4114.9|4126|4114|0
1615974060000|2021-03-17 09:41:00|4127.3|4115.3|4127.4|4115.4|4127.5|4115.5|4127.3|4115.3|3
1615974070000|2021-03-17 09:41:10|4127.3|4115.3|4127.4|4115.4|4127.4|4115.4|4127.3|4115.3|0
1615974090000|2021-03-17 09:41:30|4127.8|4115.8|4129.9|4117.9|4129.9|4117.9|4127.8|4115.8|0
1615974100000|2021-03-17 09:41:40|4130.4|4118.4|4130.6|4118.6|4130.8|4118.8|4130.4|4118.4|0
1615974110000|2021-03-17 09:41:50|4130.8|4118.8|4131.1|4119.1|4131.1|4119.1|4130.8|4118.8|0
1615974120000|2021-03-17 09:42:00|4131|4119|4130.5|4118.5|4131|4119|4130.5|4118.5|0
1615974130000|2021-03-17 09:42:10|4131.4|4119.4|4131.4|4119.4|4131.4|4119.4|4131.4|4119.4|0
1615974150000|2021-03-17 09:42:30|4131.8|4119.8|4131.9|4119.9|4131.9|4119.9|4131.8|4119.8|0
1615974160000|2021-03-17 09:42:40|4131.4|4119.4|4130.9|4118.9|4131.9|4119.9|4130.9|4118.9|0
1615974200000|2021-03-17 09:43:20|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|0
1615974210000|2021-03-17 09:43:30|4130.9|4118.9|4131.4|4119.4|4131.8|4119.8|4130.9|4118.9|0
1615974220000|2021-03-17 09:43:40|4131.8|4119.8|4131.3|4119.3|4131.8|4119.8|4130.9|4118.9|0
1615974230000|2021-03-17 09:43:50|4130.9|4118.9|4130.9|4118.9|4130.9|4118.9|4130.9|4118.9|0
1615974240000|2021-03-17 09:44:00|4130.1|4118.1|4133.2|4121.2|4133.2|4121.2|4130.1|4118.1|0
1615974260000|2021-03-17 09:44:20|4133.5|4121.5|4133.5|4121.5|4133.5|4121.5|4133.5|4121.5|0
1615974270000|2021-03-17 09:44:30|4133.2|4121.2|4132.7|4120.7|4133.7|4121.7|4132.7|4120.7|0
1615974280000|2021-03-17 09:44:40|4133|4121|4133.7|4121.7|4133.7|4121.7|4133|4121|0
1615974300000|2021-03-17 09:45:00|4133|4121|4133.2|4121.2|4133.2|4121.2|4132.7|4120.7|0
1615974310000|2021-03-17 09:45:10|4133.3|4121.3|4133.3|4121.3|4133.3|4121.3|4133.3|4121.3|0
1615974330000|2021-03-17 09:45:30|4132.1|4120.1|4132.1|4120.1|4132.1|4120.1|4132.1|4120.1|0
1615974340000|2021-03-17 09:45:40|4132.9|4120.9|4132.9|4120.9|4132.9|4120.9|4132.9|4120.9|0
1615974350000|2021-03-17 09:45:50|4133.3|4121.3|4133.7|4121.7|4133.7|4121.7|4133.3|4121.3|0
1615974360000|2021-03-17 09:46:00|4134|4122|4134.9|4122.9|4134.9|4122.9|4134|4122|3
1615974370000|2021-03-17 09:46:10|4135.4|4123.4|4135.7|4123.7|4136|4124|4135.4|4123.4|5
1615974380000|2021-03-17 09:46:20|4135.4|4123.4|4136.2|4124.2|4136.2|4124.2|4134.9|4122.9|2
1615974390000|2021-03-17 09:46:30|4137.4|4125.4|4136.4|4124.4|4137.4|4125.4|4136.3|4124.3|3
1615974400000|2021-03-17 09:46:40|4136.8|4124.8|4135.5|4123.5|4136.8|4124.8|4135.5|4123.5|0
1615974410000|2021-03-17 09:46:50|4135.4|4123.4|4135.3|4123.3|4135.4|4123.4|4135.3|4123.3|0
1615974420000|2021-03-17 09:47:00|4136|4120|4136|4120|4136|4120|4136|4120|0
1615974430000|2021-03-17 09:47:10|4134.9|4118.9|4134.6|4118.6|4134.9|4118.9|4133.8|4117.8|0
1615974440000|2021-03-17 09:47:20|4134.4|4118.4|4133.9|4117.9|4134.4|4118.4|4133.9|4117.9|0
1615974450000|2021-03-17 09:47:30|4134.4|4118.4|4133.3|4121.3|4135.1|4121.6|4133.1|4118.4|0
1615974470000|2021-03-17 09:47:50|4134|4122|4134.1|4122.1|4134.1|4122.1|4134|4122|0
1615974480000|2021-03-17 09:48:00|4135.4|4123.4|4135.4|4123.4|4135.8|4123.8|4134.5|4122.5|0
1615974490000|2021-03-17 09:48:10|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|0
1615974510000|2021-03-17 09:48:30|4135.8|4123.8|4135.8|4123.8|4135.8|4123.8|4135.8|4123.8|0
1615974520000|2021-03-17 09:48:40|4137|4121|4134.6|4118.6|4137|4121|4134.6|4118.6|0
1615974530000|2021-03-17 09:48:50|4133.8|4117.8|4133|4117|4133.8|4117.8|4133|4117|0
1615974540000|2021-03-17 09:49:00|4134.1|4118.1|4135|4119|4135|4119|4134.1|4118.1|0
1615974550000|2021-03-17 09:49:10|4135.1|4119.1|4135.1|4119.1|4135.9|4119.9|4134.9|4118.9|0
1615974560000|2021-03-17 09:49:20|4133.5|4117.5|4134.6|4118.6|4134.6|4119.8|4131.8|4117.5|0
1615974570000|2021-03-17 09:49:30|4132.5|4120.5|4135|4119|4135|4120.5|4132.5|4118.5|0
1615974580000|2021-03-17 09:49:40|4133.3|4121.3|4133.3|4121.3|4133.3|4121.3|4133.3|4121.3|0
1615974590000|2021-03-17 09:49:50|4132.5|4120.5|4132.9|4120.9|4132.9|4120.9|4132.5|4120.5|0
1615974610000|2021-03-17 09:50:10|4131.4|4119.4|4131.4|4119.4|4131.4|4119.4|4131.4|4119.4|0
1615974630000|2021-03-17 09:50:30|4132.1|4120.1|4132.1|4120.1|4132.1|4120.1|4132.1|4120.1|0
1615974640000|2021-03-17 09:50:40|4131|4119|4132.5|4120.5|4132.5|4120.5|4131|4119|0
1615974650000|2021-03-17 09:50:50|4131.7|4119.7|4131.4|4119.4|4131.7|4119.7|4131.4|4119.4|0
1615974660000|2021-03-17 09:51:00|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|0
1615974680000|2021-03-17 09:51:20|4129.6|4117.6|4129.9|4117.9|4129.9|4117.9|4129.6|4117.6|0
1615974690000|2021-03-17 09:51:30|4129.5|4117.5|4129.5|4117.5|4129.5|4117.5|4129.5|4117.5|0
1615974720000|2021-03-17 09:52:00|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|0
1615974730000|2021-03-17 09:52:10|4129.5|4117.5|4128.2|4116.2|4129.5|4117.5|4127.3|4115.3|0
1615974740000|2021-03-17 09:52:20|4127.8|4115.8|4124.3|4112.3|4127.8|4115.8|4124.3|4112.3|0
1615974750000|2021-03-17 09:52:30|4124.7|4112.7|4125.1|4113.1|4125.8|4113.8|4124.3|4112.3|1
1615974760000|2021-03-17 09:52:40|4124.7|4112.7|4127|4107|4127.5|4112.7|4124.7|4106.5|1
1615974770000|2021-03-17 09:52:50|4127.1|4107.1|4127.5|4107.5|4127.5|4107.5|4127.1|4107.1|0
1615974780000|2021-03-17 09:53:00|4127.6|4107.6|4128.1|4108.1|4128.4|4108.4|4127.6|4107.6|0
1615974790000|2021-03-17 09:53:10|4128.5|4108.5|4128.1|4108.1|4128.5|4108.5|4128.1|4108.1|0
1615974810000|2021-03-17 09:53:30|4127.7|4107.7|4124.1|4104.1|4128.1|4108.1|4124|4104|0
1615974820000|2021-03-17 09:53:40|4124.5|4104.5|4125.1|4105.1|4125.1|4105.1|4124.2|4104.2|0
1615974830000|2021-03-17 09:53:50|4125.2|4105.2|4125.2|4105.2|4125.2|4105.2|4125.2|4105.2|0
1615974840000|2021-03-17 09:54:00|4127.1|4107.1|4124.6|4104.6|4132.5|4112.5|4122.6|4104.6|0
1615974850000|2021-03-17 09:54:10|4124.2|4104.2|4124.1|4104.1|4124.2|4104.2|4124.1|4104.1|0
1615974860000|2021-03-17 09:54:20|4123.7|4103.7|4122.4|4102.4|4123.7|4104.6|4120.6|4102.4|0
1615974870000|2021-03-17 09:54:30|4120.8|4104.8|4122.6|4102.6|4124.1|4105.6|4120.8|4102.6|0
1615974880000|2021-03-17 09:54:40|4124.1|4104.1|4124.1|4104.1|4124.5|4104.5|4123.6|4103.6|0
1615974890000|2021-03-17 09:54:50|4124|4104|4124|4104|4124|4104|4124|4104|0
1615974900000|2021-03-17 09:55:00|4123.1|4103.1|4121.6|4101.6|4123.6|4103.6|4119.6|4101.6|0
1615974910000|2021-03-17 09:55:10|4118.9|4102.9|4116.8|4104.8|4118.9|4104.8|4116.5|4102.5|0
1615974920000|2021-03-17 09:55:20|4116.1|4104.1|4119.1|4103.1|4120.3|4104.8|4116|4103|0
1615974940000|2021-03-17 09:55:40|4120.1|4104.1|4120.1|4104.1|4120.1|4104.1|4120.1|4104.1|0
1615974950000|2021-03-17 09:55:50|4119|4103|4119|4103|4119|4103|4119|4103|0
1615974960000|2021-03-17 09:56:00|4119.1|4103.1|4118.3|4102.3|4119.1|4103.1|4118.3|4102.3|0
1615974970000|2021-03-17 09:56:10|4115.7|4103.7|4115.7|4103.7|4115.7|4103.7|4115.7|4103.7|0
1615974980000|2021-03-17 09:56:20|4114.9|4102.9|4110.9|4098.9|4115.3|4103.3|4110.9|4098.9|1
1615974990000|2021-03-17 09:56:30|4111.8|4095.8|4111.3|4091.3|4112.8|4095.8|4111.3|4091.3|1
1615975000000|2021-03-17 09:56:40|4111.6|4091.6|4112.8|4092.8|4112.8|4092.8|4111.6|4091.6|0
1615975010000|2021-03-17 09:56:50|4112.3|4092.3|4112.3|4092.3|4112.3|4092.3|4112.3|4092.3|0
1615975020000|2021-03-17 09:57:00|4111.7|4091.7|4111.2|4091.2|4112.6|4092.6|4107.6|4091.2|1
1615975030000|2021-03-17 09:57:10|4111.6|4091.6|4110.6|4090.6|4111.6|4091.6|4110.6|4090.6|0
1615975040000|2021-03-17 09:57:20|4104.7|4092.7|4104.3|4092.3|4106.2|4092.7|4104.3|4090.2|0
1615975050000|2021-03-17 09:57:30|4106.6|4090.6|4104.7|4092.7|4106.6|4092.7|4104.7|4090.6|0
1615975060000|2021-03-17 09:57:40|4106.6|4090.6|4105.1|4093.1|4107|4093.9|4104.7|4090.2|0
1615975070000|2021-03-17 09:57:50|4104.3|4092.3|4104|4092|4106.2|4092.3|4104|4090.2|0
1615975080000|2021-03-17 09:58:00|4103.6|4091.6|4102.1|4090.1|4104|4091.6|4102.1|4088|0
1615975090000|2021-03-17 09:58:10|4101.2|4089.2|4102.2|4090.2|4102.2|4090.2|4101.1|4089.1|1
1615975100000|2021-03-17 09:58:20|4102.3|4090.3|4102.1|4090.1|4105.1|4091.1|4102.1|4089.1|0
1615975120000|2021-03-17 09:58:40|4101.7|4089.7|4101.7|4089.7|4101.7|4089.7|4101.7|4089.7|0
1615975130000|2021-03-17 09:58:50|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|4
1615975140000|2021-03-17 09:59:00|4101.3|4089.3|4101.5|4089.5|4101.5|4089.5|4101.2|4089.2|2
1615975150000|2021-03-17 09:59:10|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|0
1615975160000|2021-03-17 09:59:20|4097.9|4085.9|4098.3|4086.3|4098.3|4086.3|4097.4|4085.4|7
1615975170000|2021-03-17 09:59:30|4098.2|4086.2|4097.8|4085.8|4098.2|4086.2|4097.5|4085.5|10
1615975180000|2021-03-17 09:59:40|4098.1|4086.1|4097.3|4085.3|4098.1|4086.1|4097.3|4085.3|12
1615975190000|2021-03-17 09:59:50|4097|4085|4097.2|4085.2|4097.3|4085.3|4096.8|4084.8|19
1616034600000|2021-03-18 02:30:00|4042.7|4030.7|4041.3|4029.3|4042.7|4030.7|4041.3|4029.3|0
1616034610000|2021-03-18 02:30:10|4041.4|4029.4|4043.4|4031.4|4046.6|4032.2|4041.4|4029.4|0
1616034620000|2021-03-18 02:30:20|4043.2|4031.2|4041.8|4029.8|4043.2|4031.2|4040.6|4028.6|0
1616034630000|2021-03-18 02:30:30|4041.4|4029.4|4041.4|4029.4|4041.4|4029.4|4041.4|4029.4|0
1616034640000|2021-03-18 02:30:40|4044.9|4032.9|4047.9|4035.9|4047.9|4035.9|4044.9|4032.9|2
1616034660000|2021-03-18 02:31:00|4048.3|4036.3|4046.3|4034.3|4048.3|4036.3|4046.3|4034.3|0
1616034670000|2021-03-18 02:31:10|4046.4|4034.4|4043.7|4031.7|4047.2|4035.2|4041.7|4029.7|6
1616034680000|2021-03-18 02:31:20|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|1
1616034690000|2021-03-18 02:31:30|4044|4032|4045|4033|4046.7|4033|4042.9|4030.7|2
1616034700000|2021-03-18 02:31:40|4044.8|4032.8|4043.8|4031.8|4044.8|4032.8|4043.8|4031.8|0
1616034710000|2021-03-18 02:31:50|4043.1|4031.1|4041.5|4029.5|4043.1|4031.1|4041.5|4029.5|3
1616034730000|2021-03-18 02:32:10|4041.6|4029.6|4040.8|4028.8|4041.6|4029.6|4040.8|4028.8|0
1616034740000|2021-03-18 02:32:20|||||||||2
1616034750000|2021-03-18 02:32:30|4041.6|4029.6|4042|4030|4042|4030|4041.5|4029.5|0
1616034760000|2021-03-18 02:32:40|4041.5|4029.5|4042|4030|4042|4030|4041|4029|0
1616034770000|2021-03-18 02:32:50|4041.9|4029.9|4040.8|4028.8|4041.9|4029.9|4040.8|4028.8|10
1616034780000|2021-03-18 02:33:00|4040.3|4028.3|4042.6|4026.6|4044.5|4028.6|4040.3|4026.6|19
1616034790000|2021-03-18 02:33:10|4042.5|4026.5|4039.1|4027.1|4042.5|4027.2|4039.1|4025.3|0
1616034800000|2021-03-18 02:33:20|4039.2|4027.2|4039.1|4027.1|4039.2|4027.2|4039.1|4027.1|0
1616034810000|2021-03-18 02:33:30|4039.2|4027.2|4039.1|4027.1|4039.2|4027.2|4038.9|4026.9|0
1616034820000|2021-03-18 02:33:40|4038.6|4026.6|4037.3|4025.3|4038.6|4026.6|4036.7|4024.7|1
1616034830000|2021-03-18 02:33:50|4037.2|4025.2|4038.4|4022.4|4038.4|4025.2|4035.9|4022.4|2
1616034840000|2021-03-18 02:34:00|4036|4020|4038.1|4022.1|4038.1|4023.8|4032.8|4020|0
1616034850000|2021-03-18 02:34:10|4038.4|4022.4|4038.5|4026.5|4039.5|4026.5|4037|4022|0
1616034860000|2021-03-18 02:34:20|4036.8|4024.8|4037|4025|4037.1|4025.1|4036.8|4024.8|0
1616034870000|2021-03-18 02:34:30|4038.3|4026.3|4039|4027|4040.5|4027|4038.1|4024.5|0
1616034880000|2021-03-18 02:34:40|4038.9|4026.9|4039.3|4027.3|4039.3|4027.3|4038.8|4026.8|0
1616034890000|2021-03-18 02:34:50|4039.4|4027.4|4039.9|4027.9|4040|4028|4039.3|4027.3|0
1616034900000|2021-03-18 02:35:00|4040|4028|4039.9|4027.9|4040|4028|4039.9|4027.9|0
1616034910000|2021-03-18 02:35:10|4040|4028|4040.8|4028.8|4040.8|4028.8|4040|4028|0
1616034920000|2021-03-18 02:35:20|4043.3|4027.3|4040.7|4028.7|4043.3|4029|4040.7|4026.9|0
1616034930000|2021-03-18 02:35:30|4041.2|4029.2|4038.7|4026.7|4042.1|4030.1|4038.4|4026.4|0
1616034940000|2021-03-18 02:35:40|4038.9|4026.9|4038.9|4026.9|4038.9|4026.9|4038.6|4026.6|0
1616034950000|2021-03-18 02:35:50|4038.6|4026.6|4039.4|4027.4|4039.4|4027.4|4038.6|4026.6|0
1616034960000|2021-03-18 02:36:00|4040.4|4028.4|4040.7|4028.7|4040.7|4028.7|4039.2|4027.2|0
1616034970000|2021-03-18 02:36:10|4040.4|4028.4|4040.7|4028.7|4040.7|4028.7|4040.4|4028.4|0
1616034980000|2021-03-18 02:36:20|4040.4|4028.4|4036.7|4024.7|4040.4|4028.4|4036.7|4024.7|2
1616034990000|2021-03-18 02:36:30|4035.8|4023.8|4035.7|4023.7|4035.8|4023.8|4033.7|4021.7|4
1616035000000|2021-03-18 02:36:40|4035.6|4023.6|4034.4|4022.4|4035.6|4023.6|4034.4|4022.4|0
1616035010000|2021-03-18 02:36:50|4034.1|4022.1|4037.9|4021.9|4037.9|4022.5|4034.1|4020.8|0
1616035020000|2021-03-18 02:37:00|4035.4|4023.4|4035.5|4023.5|4036.2|4024.2|4034.9|4022.9|0
1616035030000|2021-03-18 02:37:10|4036.9|4024.9|4035.9|4023.9|4036.9|4024.9|4035.1|4023.1|0
1616035040000|2021-03-18 02:37:20|4035.8|4023.8|4036.4|4024.4|4036.4|4024.4|4035.6|4023.6|0
1616035050000|2021-03-18 02:37:30|4037.2|4025.2|4035.9|4023.9|4037.2|4025.2|4035.9|4023.9|4
1616035060000|2021-03-18 02:37:40|4035.5|4023.5|4036.7|4024.7|4036.7|4024.7|4035.5|4023.5|2
1616035070000|2021-03-18 02:37:50|4036.2|4024.2|4035.5|4023.5|4036.2|4024.2|4035.5|4023.5|0
1616035080000|2021-03-18 02:38:00|4036|4024|4035.5|4023.5|4036|4024|4035.5|4023.5|9
1616035090000|2021-03-18 02:38:10|4035.6|4023.6|4036|4024|4036|4024|4035.6|4023.6|0
1616035100000|2021-03-18 02:38:20|4035.6|4023.6|4035.6|4023.6|4035.6|4023.6|4035.6|4023.6|1
1616035110000|2021-03-18 02:38:30|4036|4024|4036|4024|4036|4024|4036|4024|0
1616035120000|2021-03-18 02:38:40|4035.9|4023.9|4033.6|4021.6|4035.9|4023.9|4033.6|4021.6|6
1616035130000|2021-03-18 02:38:50|4033.5|4021.5|4033.9|4021.9|4034|4022|4033.5|4021.5|12
1616035140000|2021-03-18 02:39:00|4034.4|4022.4|4034.5|4022.5|4034.8|4022.8|4034.4|4022.4|3
1616035150000|2021-03-18 02:39:10|4035|4023|4035.9|4023.9|4035.9|4023.9|4035|4023|0
1616035160000|2021-03-18 02:39:20|4037|4025|4037|4025|4037|4025|4037|4025|0
1616035180000|2021-03-18 02:39:40|4036.1|4024.1|4035.7|4023.7|4036.1|4024.1|4035.7|4023.7|1
1616035190000|2021-03-18 02:39:50|4035.8|4023.8|4034.4|4022.4|4035.8|4023.8|4034.4|4022.4|0
1616035200000|2021-03-18 02:40:00|4035.2|4023.2|4034.7|4022.7|4035.2|4023.2|4034.7|4022.7|0
1616035210000|2021-03-18 02:40:10|4034.9|4022.9|4035.2|4023.2|4035.2|4023.2|4034.9|4022.9|0
1616035230000|2021-03-18 02:40:30|4035.6|4023.6|4036.8|4024.8|4036.8|4024.8|4035.6|4023.6|0
1616035240000|2021-03-18 02:40:40|4036.9|4024.9|4037.3|4025.3|4037.3|4025.3|4036.9|4024.9|0
1616035250000|2021-03-18 02:40:50|4038.5|4026.5|4038.8|4026.8|4038.8|4026.8|4038.5|4026.5|0
1616035260000|2021-03-18 02:41:00|4039.6|4027.6|4036.3|4024.3|4039.6|4027.6|4035.4|4023.4|2
1616035270000|2021-03-18 02:41:10|4036.4|4024.4|4034.7|4022.7|4036.4|4024.4|4034.7|4022.7|4
1616035280000|2021-03-18 02:41:20|4034.2|4022.2|4032|4020|4034.2|4022.2|4031.5|4019.5|2
1616035290000|2021-03-18 02:41:30|4032.3|4020.3|4033.1|4021.1|4033.2|4021.2|4032.3|4020.3|0
1616035300000|2021-03-18 02:41:40|4032.6|4020.6|4032.3|4020.3|4033.8|4021.8|4032.3|4020.3|4
1616035310000|2021-03-18 02:41:50|4032.7|4020.7|4032|4020|4032.7|4020.7|4032|4020|2
1616035320000|2021-03-18 02:42:00|4031.5|4019.5|4031.1|4019.1|4031.5|4019.5|4031|4019|0
1616035330000|2021-03-18 02:42:10|4031.6|4019.6|4034.1|4022.1|4034.1|4022.1|4031.6|4019.6|6
1616035340000|2021-03-18 02:42:20|4034.5|4022.5|4035.6|4023.6|4035.6|4023.6|4034.5|4022.5|0
1616035350000|2021-03-18 02:42:30|4034.7|4022.7|4035.2|4023.2|4035.2|4023.2|4034.7|4022.7|0
1616035360000|2021-03-18 02:42:40|4035.6|4023.6|4036.1|4024.1|4036.1|4024.1|4035.6|4023.6|0
1616035370000|2021-03-18 02:42:50|4036.2|4024.2|4036.6|4024.6|4036.6|4024.6|4036.1|4024.1|0
1616035380000|2021-03-18 02:43:00|4036.2|4024.2|4033.8|4021.8|4036.2|4024.2|4033.8|4021.8|0
1616035390000|2021-03-18 02:43:10|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|0
1616035400000|2021-03-18 02:43:20|4034|4022|4034.2|4022.2|4034.2|4022.2|4033.6|4021.6|0
1616035410000|2021-03-18 02:43:30|4034.5|4022.5|4035.8|4023.8|4035.8|4023.8|4034.5|4022.5|0
1616035420000|2021-03-18 02:43:40|4036|4024|4037.3|4025.3|4037.8|4025.8|4036|4024|9
1616035430000|2021-03-18 02:43:50|4037.4|4025.4|4037.5|4025.5|4037.5|4025.5|4037.4|4025.4|0
1616035440000|2021-03-18 02:44:00|4038.3|4026.3|4038.3|4026.3|4038.3|4026.3|4038.3|4026.3|0
1616035450000|2021-03-18 02:44:10|4038.4|4026.4|4038.4|4026.4|4038.4|4026.4|4038.4|4026.4|0
1616035470000|2021-03-18 02:44:30|4038.5|4026.5|4040.2|4028.2|4040.3|4028.3|4038.5|4026.5|0
1616035480000|2021-03-18 02:44:40|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|2
1616035490000|2021-03-18 02:44:50|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|7
1616035500000|2021-03-18 02:45:00|4043.2|4031.2|4042.6|4030.6|4043.2|4031.2|4042.5|4030.5|4
1616035510000|2021-03-18 02:45:10|4043|4031|4043.6|4031.6|4043.7|4031.7|4042.5|4030.5|3
1616035530000|2021-03-18 02:45:30|4043.3|4031.3|4045|4033|4045|4033|4043.3|4031.3|0
1616035540000|2021-03-18 02:45:40|4045.1|4033.1|4045.3|4033.3|4045.5|4033.5|4045.1|4033.1|3
1616035550000|2021-03-18 02:45:50|4044.9|4032.9|4044.1|4032.1|4045.2|4033.2|4044.1|4032.1|7
1616035560000|2021-03-18 02:46:00|4044|4032|4043.2|4031.2|4044|4032|4043.1|4031.1|3
1616035570000|2021-03-18 02:46:10|4042.8|4030.8|4043.1|4031.1|4043.2|4031.2|4042.8|4030.8|2
1616035580000|2021-03-18 02:46:20|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|1
1616035590000|2021-03-18 02:46:30|4043.4|4031.4|4043.5|4031.5|4043.5|4031.5|4043.4|4031.4|1
1616035620000|2021-03-18 02:47:00|4040.8|4028.8|4043.3|4031.3|4043.3|4031.3|4040.8|4028.8|1
1616035630000|2021-03-18 02:47:10|4043.7|4031.7|4043.5|4031.5|4043.7|4031.7|4043.5|4031.5|3
1616035640000|2021-03-18 02:47:20|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|0
1616035650000|2021-03-18 02:47:30|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1616035660000|2021-03-18 02:47:40|4044.1|4032.1|4050.7|4030.7|4050.7|4032.1|4044.1|4030.3|2
1616035670000|2021-03-18 02:47:50|4049.9|4029.9|4051.2|4031.2|4051.2|4031.2|4049.9|4029.9|0
1616035680000|2021-03-18 02:48:00|4050.7|4030.7|4052.3|4032.3|4052.7|4032.7|4050.7|4030.7|0
1616035690000|2021-03-18 02:48:10|4049.1|4033.1|4050.8|4034.8|4050.8|4034.8|4049.1|4033.1|0
1616035700000|2021-03-18 02:48:20|4050.2|4034.2|4050.6|4034.6|4051.2|4035.2|4050.2|4034.2|0
1616035710000|2021-03-18 02:48:30|4048.5|4036.5|4044.9|4032.9|4049.1|4036.5|4044.9|4032.6|0
1616035720000|2021-03-18 02:48:40|4047.4|4031.4|4045.3|4033.3|4047.4|4033.3|4045.3|4031.4|0
1616035730000|2021-03-18 02:48:50|4047.8|4031.8|4051.8|4035.8|4051.8|4035.8|4047.8|4031.8|0
1616035740000|2021-03-18 02:49:00|4051.9|4035.9|4051.8|4035.8|4052.4|4036.4|4051.8|4035.8|0
1616035750000|2021-03-18 02:49:10|4049.3|4037.3|4050.2|4034.2|4051.9|4038.3|4049.3|4034.2|0
1616035760000|2021-03-18 02:49:20|4050.3|4034.3|4050.3|4034.3|4051.8|4035.8|4050.3|4034.3|0
1616035770000|2021-03-18 02:49:30|4050.4|4034.4|4045.9|4033.9|4051.3|4035.3|4045.9|4032.1|0
1616035780000|2021-03-18 02:49:40|4048.2|4032.2|4048.4|4032.4|4048.6|4032.6|4048.2|4032.2|0
1616035790000|2021-03-18 02:49:50|4048.6|4032.6|4048.4|4032.4|4048.8|4034.6|4046.6|4032.2|0
1616035800000|2021-03-18 02:50:00|4045.9|4033.9|4046.3|4034.3|4046.3|4034.3|4045.8|4033.8|0
1616035810000|2021-03-18 02:50:10|4045.9|4033.9|4046.3|4034.3|4046.3|4034.3|4045.9|4033.9|0
1616035820000|2021-03-18 02:50:20|4048.4|4032.4|4048.4|4032.4|4048.4|4034.3|4045.9|4032.4|0
1616035830000|2021-03-18 02:50:30|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4045.8|4033.8|0
1616035860000|2021-03-18 02:51:00|4048.4|4032.4|4046.3|4034.3|4048.4|4034.3|4046.3|4032.4|0
1616035870000|2021-03-18 02:51:10|4045.9|4033.9|4048.4|4032.4|4048.4|4034.3|4045.9|4032.4|0
1616035880000|2021-03-18 02:51:20|4046.3|4034.3|4048.4|4032.4|4048.4|4034.3|4046.3|4032.3|0
1616035890000|2021-03-18 02:51:30|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|0
1616035910000|2021-03-18 02:51:50|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1616035920000|2021-03-18 02:52:00|4046.7|4034.7|4046.8|4034.8|4046.8|4034.8|4046.7|4034.7|0
1616035930000|2021-03-18 02:52:10|4047.7|4035.7|4050.3|4038.3|4051.8|4038.3|4047.7|4034.7|0
1616035950000|2021-03-18 02:52:30|4053.2|4037.2|4051.3|4039.3|4053.8|4039.8|4051.2|4036.8|0
1616035960000|2021-03-18 02:52:40|4051.2|4039.2|4053.8|4041.8|4054.7|4042.7|4051.2|4039.2|0
1616035970000|2021-03-18 02:52:50|4053.9|4041.9|4054|4042|4054.3|4042.3|4053.4|4041.4|0
1616035980000|2021-03-18 02:53:00|4053.3|4041.3|4053.2|4041.2|4053.3|4041.3|4053.2|4041.2|0
1616035990000|2021-03-18 02:53:10|4053.7|4041.7|4054.2|4042.2|4054.6|4042.6|4053.7|4041.7|1
1616036000000|2021-03-18 02:53:20|4054.9|4042.9|4061.8|4041.8|4061.8|4044.3|4054.9|4041.8|0
1616036010000|2021-03-18 02:53:30|4062.2|4042.2|4064.2|4044.2|4064.2|4044.2|4062.2|4042.2|0
1616036020000|2021-03-18 02:53:40|4064.1|4044.1|4065.2|4045.2|4065.2|4045.2|4064.1|4044.1|0
1616036030000|2021-03-18 02:53:50|4065.4|4045.4|4066.8|4046.8|4066.8|4046.8|4065.4|4045.4|0
1616036040000|2021-03-18 02:54:00|4066.7|4046.7|4065|4045|4066.8|4046.8|4064.9|4044.9|0
1616036050000|2021-03-18 02:54:10|4064.6|4044.6|4063.9|4043.9|4064.6|4044.6|4063.9|4043.9|0
1616036060000|2021-03-18 02:54:20|4063.8|4043.8|4063.8|4043.8|4063.8|4043.8|4063.8|4043.8|0
1616036070000|2021-03-18 02:54:30|4062.3|4046.3|4059.6|4047.6|4062.3|4048.1|4059.6|4046.3|0
1616036080000|2021-03-18 02:54:40|4060.1|4048.1|4059.7|4047.7|4060.1|4048.1|4059.7|4047.7|0
1616036090000|2021-03-18 02:54:50|4059.2|4047.2|4058|4046|4059.2|4047.2|4058|4046|0
1616036100000|2021-03-18 02:55:00|4057.4|4045.4|4056.1|4044.1|4057.4|4045.4|4056.1|4044.1|1
1616036110000|2021-03-18 02:55:10|4056.7|4044.7|4057.1|4045.1|4057.1|4045.1|4056.7|4044.7|0
1616036120000|2021-03-18 02:55:20|4057.4|4045.4|4057.4|4045.4|4060.5|4045.4|4057.4|4044.5|1
1616036130000|2021-03-18 02:55:30|4059.7|4043.7|4059.8|4043.8|4059.8|4045.9|4057.9|4043.7|1
1616036140000|2021-03-18 02:55:40|4056.9|4044.9|4056.9|4044.9|4056.9|4044.9|4056.9|4044.9|0
1616036150000|2021-03-18 02:55:50|4058.2|4042.2|4056|4044|4058.2|4044|4056|4042.2|0
1616036160000|2021-03-18 02:56:00|4055.5|4043.5|4058.5|4038.5|4058.6|4043.5|4055.5|4038.5|1
1616036170000|2021-03-18 02:56:10|4059.5|4039.5|4059.3|4039.3|4060.3|4040.3|4059.3|4039.3|0
1616036180000|2021-03-18 02:56:20|4060.7|4040.7|4060.3|4040.3|4060.7|4040.7|4060.3|4040.3|0
1616036190000|2021-03-18 02:56:30|4060.7|4040.7|4061.1|4041.1|4061.1|4041.1|4060.7|4040.7|0
1616036200000|2021-03-18 02:56:40|4060.3|4040.3|4060.3|4040.3|4060.3|4040.3|4060.3|4040.3|0
1616036220000|2021-03-18 02:57:00|4054.9|4042.9|4055|4043|4055|4043|4054.9|4042.9|0
1616036230000|2021-03-18 02:57:10|4055.4|4043.4|4055|4043|4055.6|4043.6|4055|4043|0
1616036240000|2021-03-18 02:57:20|4054.9|4042.9|4055.5|4043.5|4055.5|4043.5|4054.9|4042.9|0
1616036250000|2021-03-18 02:57:30|4055.1|4043.1|4060.3|4040.3|4060.8|4043.1|4055.1|4040.3|3
1616036280000|2021-03-18 02:58:00|4060.4|4040.4|4060.4|4040.4|4060.4|4040.4|4060.4|4040.4|0
1616036320000|2021-03-18 02:58:40|4059.4|4039.4|4061.4|4041.4|4061.4|4041.4|4059.4|4039.4|0
1616036340000|2021-03-18 02:59:00|4062.4|4042.4|4064.1|4044.1|4064.1|4044.1|4062.3|4042.3|0
1616036350000|2021-03-18 02:59:10|4063.3|4043.3|4063.3|4043.3|4063.3|4043.3|4063.3|4043.3|0
1616036360000|2021-03-18 02:59:20|4063|4043|4063|4043|4063|4043|4063|4043|0
1616036370000|2021-03-18 02:59:30|4061.2|4045.2|4063.6|4043.6|4063.6|4045.2|4061.2|4043.6|0
1616036380000|2021-03-18 02:59:40|4063.2|4043.2|4063.9|4043.9|4064|4044|4063.1|4043.1|0
1616036390000|2021-03-18 02:59:50|4064|4044|4065.7|4045.7|4065.7|4045.7|4064|4044|0
1616036400000|2021-03-18 03:00:00|4065.5|4045.5|4064.8|4044.8|4065.5|4045.5|4064.8|4044.8|0
1616036410000|2021-03-18 03:00:10|4065.2|4045.2|4063.4|4047.4|4065.2|4047.8|4063.4|4045.2|0
1616036420000|2021-03-18 03:00:20|4063.8|4047.8|4063.8|4047.8|4063.8|4047.8|4063.8|4047.8|0
1616036430000|2021-03-18 03:00:30|4064.2|4048.2|4063.8|4047.8|4064.2|4048.2|4063.8|4047.8|0
1616036440000|2021-03-18 03:00:40|4065.9|4045.9|4063.8|4047.8|4065.9|4047.8|4063.8|4045.9|0
1616036450000|2021-03-18 03:00:50|4065.9|4045.9|4066.1|4046.1|4066.1|4046.1|4064.3|4044.3|0
1616036460000|2021-03-18 03:01:00|4066.5|4046.5|4068.6|4048.6|4069.1|4049.1|4065.8|4045.8|0
1616036470000|2021-03-18 03:01:10|4068.8|4048.8|4064.6|4048.6|4069.5|4049.5|4064.6|4048.1|0
1616036480000|2021-03-18 03:01:20|4066.5|4046.5|4067.1|4047.1|4067.2|4048.2|4064.2|4046.5|0
1616036490000|2021-03-18 03:01:30|4067.2|4047.2|4064.3|4044.3|4067.2|4047.2|4063.9|4043.9|0
1616036500000|2021-03-18 03:01:40|4064.7|4044.7|4065.6|4045.6|4068.5|4049|4064.7|4044.7|0
1616036510000|2021-03-18 03:01:50|4065.1|4045.1|4064.7|4044.7|4065.2|4045.2|4064.7|4044.7|0
1616036520000|2021-03-18 03:02:00|4064.6|4044.6|4064.6|4044.6|4064.6|4044.6|4064.6|4044.6|0
1616036530000|2021-03-18 03:02:10|4064.5|4044.5|4063.5|4043.5|4064.5|4044.5|4063.5|4043.5|0
1616036540000|2021-03-18 03:02:20|4062.1|4042.1|4061.5|4041.5|4062.1|4042.1|4061.5|4041.5|0
1616036550000|2021-03-18 03:02:30|4062.3|4042.3|4062.4|4042.4|4063.5|4043.5|4061.9|4041.9|0
1616036560000|2021-03-18 03:02:40|4062|4042|4061.5|4041.5|4062|4042|4061.5|4041.5|0
1616036570000|2021-03-18 03:02:50|4063.1|4043.1|4060.9|4040.9|4063.1|4043.1|4060.4|4040.4|0
1616036580000|2021-03-18 03:03:00|4061.7|4041.7|4062.2|4042.2|4062.2|4042.2|4061.7|4041.7|0
1616036590000|2021-03-18 03:03:10|4061|4041|4061|4041|4061|4041|4061|4041|0
1616036600000|2021-03-18 03:03:20|4060.8|4040.8|4060.5|4040.5|4060.8|4040.8|4060.5|4040.5|0
1616036610000|2021-03-18 03:03:30|4057.7|4037.7|4057.7|4037.7|4057.7|4037.7|4057.7|4037.7|0
1616036620000|2021-03-18 03:03:40|4058.3|4038.3|4058.1|4038.1|4058.3|4038.3|4057.6|4037.6|0
1616036630000|2021-03-18 03:03:50|4057.2|4037.2|4056.7|4036.7|4057.2|4037.2|4056.7|4036.7|0
1616036640000|2021-03-18 03:04:00|4056.3|4036.3|4056.2|4036.2|4056.3|4036.3|4055.4|4035.4|0
1616036650000|2021-03-18 03:04:10|4054.7|4034.7|4050.3|4034.3|4054.7|4034.7|4049.7|4031.4|0
1616036660000|2021-03-18 03:04:20|4051.1|4035.1|4051.1|4035.1|4051.1|4035.1|4051.1|4035.1|0
1616036670000|2021-03-18 03:04:30|4052.2|4036.2|4052.2|4036.2|4052.2|4036.2|4052.2|4036.2|0
1616036680000|2021-03-18 03:04:40|4051.4|4035.4|4051.4|4035.4|4051.4|4035.4|4051.4|4035.4|0
1616036690000|2021-03-18 03:04:50|4049.1|4033.1|4049.1|4033.1|4049.1|4033.1|4049.1|4033.1|0
1616036700000|2021-03-18 03:05:00|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|0
1616036710000|2021-03-18 03:05:10|4044.2|4032.2|4043|4031|4044.2|4032.2|4043|4031|0
1616036720000|2021-03-18 03:05:20|4042|4030|4042.4|4030.4|4042.4|4030.4|4042|4030|0
1616036730000|2021-03-18 03:05:30|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|0
1616036740000|2021-03-18 03:05:40|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|0
1616036760000|2021-03-18 03:06:00|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|4042.9|4030.9|0
1616036770000|2021-03-18 03:06:10|4042.8|4030.8|4043.2|4031.2|4043.2|4031.2|4042.8|4030.8|20
1616036780000|2021-03-18 03:06:20|4039.3|4027.3|4039.2|4027.2|4039.3|4027.3|4039.2|4027.2|0
1616036790000|2021-03-18 03:06:30|4041.2|4029.2|4039.6|4027.6|4041.2|4029.2|4039.6|4027.6|0
1616036800000|2021-03-18 03:06:40|4039.5|4027.5|4038.7|4026.7|4039.5|4027.5|4038.7|4026.7|2
1616036820000|2021-03-18 03:07:00|4039.5|4027.5|4035.9|4023.9|4039.5|4027.5|4035.9|4023.9|8
1616036830000|2021-03-18 03:07:10|4036.3|4024.3|4035.9|4023.9|4036.3|4024.3|4035.9|4023.9|2
1616036840000|2021-03-18 03:07:20|4036.3|4024.3|4036.3|4024.3|4036.3|4024.3|4036.3|4024.3|0
1616036850000|2021-03-18 03:07:30|4037|4025|4037|4025|4037|4025|4037|4025|1
1616036870000|2021-03-18 03:07:50|||||||||1
1616036880000|2021-03-18 03:08:00|||||||||3
1616036890000|2021-03-18 03:08:10|4038.6|4026.6|4038.6|4026.6|4038.6|4026.6|4038.6|4026.6|0
1616036910000|2021-03-18 03:08:30|4038.2|4026.2|4037.4|4025.4|4038.2|4026.2|4037|4025|2
1616036920000|2021-03-18 03:08:40|4037|4025|4036.9|4024.9|4037|4025|4036.9|4024.9|2
1616036930000|2021-03-18 03:08:50|4036.8|4024.8|4037.2|4025.2|4037.2|4025.2|4036.8|4024.8|5
1616036940000|2021-03-18 03:09:00|4036|4024|4036.1|4024.1|4036.4|4024.4|4035.2|4023.2|3
1616036950000|2021-03-18 03:09:10|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|0
1616036970000|2021-03-18 03:09:30|4035.4|4023.4|4035.4|4023.4|4035.4|4023.4|4035.4|4023.4|0
1616036980000|2021-03-18 03:09:40|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|0
1616036990000|2021-03-18 03:09:50|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|0
1616037000000|2021-03-18 03:10:00|4034.1|4022.1|4033.7|4021.7|4034.1|4022.1|4033.3|4021.3|5
1616037010000|2021-03-18 03:10:10|4034.5|4022.5|4033.3|4021.3|4034.5|4022.5|4033.3|4021.3|2
1616037020000|2021-03-18 03:10:20|4033.7|4021.7|4033.5|4021.5|4033.7|4021.7|4033.5|4021.5|4
1616037030000|2021-03-18 03:10:30|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|1
1616037040000|2021-03-18 03:10:40|4034|4022|4034.3|4022.3|4034.3|4022.3|4034|4022|0
1616037050000|2021-03-18 03:10:50|4034|4022|4034|4022|4034|4022|4034|4022|0
1616037060000|2021-03-18 03:11:00|4034.3|4022.3|4035.5|4023.5|4035.5|4023.5|4034.3|4022.3|0
1616037070000|2021-03-18 03:11:10|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|0
1616037080000|2021-03-18 03:11:20|4036.3|4024.3|4036.3|4024.3|4036.3|4024.3|4036.3|4024.3|0
1616037100000|2021-03-18 03:11:40|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|0
1616037130000|2021-03-18 03:12:10|4037.9|4025.9|4037.9|4025.9|4037.9|4025.9|4037.9|4025.9|0
1616037180000|2021-03-18 03:13:00|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|0
1616037190000|2021-03-18 03:13:10|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|4037.5|4025.5|0
1616037200000|2021-03-18 03:13:20|4038.6|4026.6|4038.6|4026.6|4038.6|4026.6|4038.6|4026.6|0
1616037210000|2021-03-18 03:13:30|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|0
1616037220000|2021-03-18 03:13:40|4039|4027|4039|4027|4039|4027|4039|4027|0
1616037250000|2021-03-18 03:14:10|4039.8|4027.8|4039.8|4027.8|4039.8|4027.8|4039.8|4027.8|0
1616037270000|2021-03-18 03:14:30|4041|4029|4041|4029|4041|4029|4041|4029|0
1616037280000|2021-03-18 03:14:40|4039.8|4027.8|4039.8|4027.8|4039.8|4027.8|4039.8|4027.8|0
1616037300000|2021-03-18 03:15:00|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|0
1616037310000|2021-03-18 03:15:10|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|0
1616037330000|2021-03-18 03:15:30|4038.6|4026.6|4038.6|4026.6|4038.6|4026.6|4038.6|4026.6|0
1616037340000|2021-03-18 03:15:40|4039|4027|4039|4027|4039|4027|4039|4027|0
1616037360000|2021-03-18 03:16:00|4039.8|4027.8|4039.8|4027.8|4039.8|4027.8|4039.8|4027.8|0
1616037370000|2021-03-18 03:16:10|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|0
1616037390000|2021-03-18 03:16:30|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1616037400000|2021-03-18 03:16:40|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|4041.3|4029.3|0
1616037420000|2021-03-18 03:17:00|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|0
1616037450000|2021-03-18 03:17:30|4043.5|4031.5|4038.3|4022.3|4043.5|4031.5|4034.4|4022.3|12
1616037460000|2021-03-18 03:17:40|4039.8|4023.8|4039.8|4023.8|4039.8|4023.8|4039.8|4023.8|0
1616037470000|2021-03-18 03:17:50|4038.9|4022.9|4038.9|4022.9|4038.9|4022.9|4038.9|4022.9|0
1616037480000|2021-03-18 03:18:00|4039.3|4023.3|4037.2|4025.2|4039.3|4025.5|4037.2|4023.3|0
1616037490000|2021-03-18 03:18:10|4036.8|4024.8|4036.7|4024.7|4036.8|4024.8|4036.7|4024.7|0
1616037500000|2021-03-18 03:18:20|4037|4025|4035.5|4023.5|4037|4025|4035.5|4023.5|0
1616037510000|2021-03-18 03:18:30|4035.9|4023.9|4035.5|4023.5|4035.9|4023.9|4035|4023|0
1616037520000|2021-03-18 03:18:40|4035.2|4023.2|4034.8|4022.8|4035.2|4023.2|4034.8|4022.8|0
1616037530000|2021-03-18 03:18:50|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|0
1616037540000|2021-03-18 03:19:00|4034|4022|4033.5|4021.5|4034|4022|4033.5|4021.5|4
1616037550000|2021-03-18 03:19:10|4033.1|4021.1|4033.1|4021.1|4034|4022|4033.1|4021.1|5
1616037560000|2021-03-18 03:19:20|4032.7|4020.7|4027.6|4015.6|4032.7|4020.7|4026.4|4014.4|2
1616037570000|2021-03-18 03:19:30|4027.1|4015.1|4026.1|4014.1|4027.6|4015.6|4026.1|4014.1|14
1616037580000|2021-03-18 03:19:40|4026.2|4014.2|4026.9|4014.9|4027.4|4015.4|4025.7|4013.7|5
1616037590000|2021-03-18 03:19:50|4027.4|4015.4|4026.1|4014.1|4027.4|4015.4|4026.1|4014.1|0
1616037600000|2021-03-18 03:20:00|4025.7|4013.7|4026.5|4014.5|4026.9|4014.9|4025.2|4013.2|0
1616037610000|2021-03-18 03:20:10|4026.6|4014.6|4026.1|4014.1|4026.6|4014.6|4025.6|4013.6|2
1616037620000|2021-03-18 03:20:20|4026.5|4014.5|4026.6|4014.6|4027|4015|4026.5|4014.5|0
1616037630000|2021-03-18 03:20:30|4027|4015|4027|4015|4028.3|4016.3|4025.7|4013.7|8
1616037640000|2021-03-18 03:20:40|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|4026.6|4014.6|0
1616037650000|2021-03-18 03:20:50|4024.6|4012.6|4027.1|4015.1|4027.1|4015.1|4023.5|4011.5|1
1616037660000|2021-03-18 03:21:00|4021.6|4009.6|4023.7|4011.7|4026.3|4014.3|4021.6|4009.6|1
1616037670000|2021-03-18 03:21:10|4024.1|4012.1|4024|4012|4024.1|4012.1|4023.2|4011.2|0
1616037680000|2021-03-18 03:21:20|4026|4014|4026|4014|4026|4014|4026|4014|0
1616037690000|2021-03-18 03:21:30|4022.9|4010.9|4022.9|4010.9|4023.3|4011.3|4022.9|4010.9|20
1616037700000|2021-03-18 03:21:40|4023.3|4011.3|4022.9|4010.9|4024.1|4012.1|4022.9|4010.9|0
1616037710000|2021-03-18 03:21:50|4022.4|4010.4|4022.8|4010.8|4022.8|4010.8|4022.4|4010.4|0
1616037730000|2021-03-18 03:22:10|4023.1|4011.1|4023.5|4011.5|4023.5|4011.5|4022.4|4010.4|6
1616037740000|2021-03-18 03:22:20|||||||||5
1616037750000|2021-03-18 03:22:30|4023.6|4011.6|4025.4|4013.4|4025.4|4013.4|4023.6|4011.6|0
1616037760000|2021-03-18 03:22:40|4025.7|4013.7|4025.2|4013.2|4025.7|4013.7|4025.2|4013.2|0
1616037770000|2021-03-18 03:22:50|4024.8|4012.8|4024.8|4012.8|4024.8|4012.8|4024|4012|4
1616037780000|2021-03-18 03:23:00|4025.4|4013.4|4025.8|4013.8|4025.8|4013.8|4025.4|4013.4|1
1616037790000|2021-03-18 03:23:10|4025.3|4013.3|4025.8|4013.8|4025.8|4013.8|4025.3|4013.3|0
1616037800000|2021-03-18 03:23:20|4025.9|4013.9|4025.7|4013.7|4026.6|4014.6|4025.3|4013.3|0
1616037810000|2021-03-18 03:23:30|4025.2|4013.2|4025.9|4013.9|4025.9|4013.9|4025.2|4013.2|0
1616037830000|2021-03-18 03:23:50|4026.1|4014.1|4026.5|4014.5|4026.6|4014.6|4026|4014|0
1616037840000|2021-03-18 03:24:00|4026|4014|4026|4014|4026.5|4014.5|4026|4014|0
1616037850000|2021-03-18 03:24:10|4026.4|4014.4|4025.5|4013.5|4026.4|4014.4|4025.5|4013.5|2
1616037860000|2021-03-18 03:24:20|4026.6|4014.6|4026.2|4014.2|4026.6|4014.6|4026.2|4014.2|1
1616037870000|2021-03-18 03:24:30|4027.4|4015.4|4026.2|4014.2|4027.4|4015.4|4026.2|4014.2|1
1616037880000|2021-03-18 03:24:40|4027.4|4015.4|4027.8|4015.8|4027.8|4015.8|4026.6|4014.6|3
1616037900000|2021-03-18 03:25:00|4027.4|4015.4|4027.4|4015.4|4027.4|4015.4|4027.4|4015.4|0
1616037930000|2021-03-18 03:25:30|4027.8|4015.8|4027.8|4015.8|4027.8|4015.8|4027.8|4015.8|0
1616037950000|2021-03-18 03:25:50|4027.4|4015.4|4027|4015|4027.4|4015.4|4027|4015|1
1616037960000|2021-03-18 03:26:00|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|2
1616037970000|2021-03-18 03:26:10|4026.4|4014.4|4027|4015|4027.1|4015.1|4026.4|4014.4|0
1616037980000|2021-03-18 03:26:20|4026.6|4014.6|4026|4014|4026.6|4014.6|4026|4014|0
1616037990000|2021-03-18 03:26:30|4025.6|4013.6|4023.7|4011.7|4025.6|4013.6|4023.7|4011.7|5
1616038000000|2021-03-18 03:26:40|4023.3|4011.3|4021.9|4009.9|4023.7|4011.7|4021.9|4009.9|2
1616038010000|2021-03-18 03:26:50|4021.5|4009.5|4019.6|4007.6|4021.5|4009.5|4019.2|4007.2|26
1616038020000|2021-03-18 03:27:00|4019.2|4007.2|4018.7|4006.7|4019.6|4007.6|4018.7|4006.7|2
1616038030000|2021-03-18 03:27:10|4017.2|4005.2|4017.5|4005.5|4017.6|4005.6|4017.1|4005.1|1
1616038050000|2021-03-18 03:27:30|4018.2|4006.2|4018.2|4006.2|4018.2|4006.2|4018.2|4006.2|1
1616038060000|2021-03-18 03:27:40|4019.4|4007.4|4019.4|4007.4|4019.4|4007.4|4019.4|4007.4|0
1616038080000|2021-03-18 03:28:00|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|4022.5|4010.5|0
1616038090000|2021-03-18 03:28:10|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|0
1616038110000|2021-03-18 03:28:30|4021|4009|4021|4009|4021|4009|4021|4009|0
1616038120000|2021-03-18 03:28:40|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|4021.7|4009.7|0
1616038140000|2021-03-18 03:29:00|4022.1|4010.1|4022.1|4010.1|4022.1|4010.1|4022.1|4010.1|0
1616038180000|2021-03-18 03:29:40|4022.9|4010.9|4022.9|4010.9|4022.9|4010.9|4022.9|4010.9|0
1616038200000|2021-03-18 03:30:00|4024.9|4012.9|4024.9|4012.9|4024.9|4012.9|4024.9|4012.9|0
1616038210000|2021-03-18 03:30:10|4023.7|4011.7|4022.5|4010.5|4023.7|4011.7|4022.5|4010.5|1
1616038220000|2021-03-18 03:30:20|4022.4|4010.4|4021.7|4009.7|4022.5|4010.5|4021.7|4009.7|4
1616038230000|2021-03-18 03:30:30|4020.2|4008.2|4020.2|4008.2|4020.2|4008.2|4020.2|4008.2|0
1616038240000|2021-03-18 03:30:40|4021.3|4009.3|4020.6|4008.6|4021.3|4009.3|4019.4|4007.4|0
1616038260000|2021-03-18 03:31:00|4021.7|4009.7|4020.2|4008.2|4021.7|4009.7|4020.2|4008.2|0
1616038270000|2021-03-18 03:31:10|4020.1|4008.1|4020.2|4008.2|4020.2|4008.2|4020.1|4008.1|0
1616038290000|2021-03-18 03:31:30|4019.8|4007.8|4019.8|4007.8|4020.2|4008.2|4019.8|4007.8|0
1616038300000|2021-03-18 03:31:40|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|0
1616038320000|2021-03-18 03:32:00|4020.9|4008.9|4019.2|4007.2|4020.9|4008.9|4018.4|4006.4|2
1616038330000|2021-03-18 03:32:10|4019.6|4007.6|4019.6|4007.6|4019.6|4007.6|4019.6|4007.6|0
1616038360000|2021-03-18 03:32:40|4020.3|4008.3|4020.3|4008.3|4020.3|4008.3|4020.3|4008.3|0
1616038380000|2021-03-18 03:33:00|4020.7|4008.7|4020.7|4008.7|4020.7|4008.7|4020.7|4008.7|0
1616038390000|2021-03-18 03:33:10|4019.6|4007.6|4013.2|4001.2|4019.6|4007.6|4013|4001|11
1616038400000|2021-03-18 03:33:20|4013.5|4001.5|4012.8|4000.8|4014.4|4002.4|4012.8|4000.8|1
1616038410000|2021-03-18 03:33:30|4013.2|4001.2|4012.8|4000.8|4013.2|4001.2|4012.8|4000.8|12
1616038420000|2021-03-18 03:33:40|4012.4|4000.4|4012|4000|4012.4|4000.4|4012|4000|1
1616038440000|2021-03-18 03:34:00|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|0
1616038510000|2021-03-18 03:35:10|4012|4000|4012|4000|4012|4000|4012|4000|0
1616038540000|2021-03-18 03:35:40|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|0
1616038550000|2021-03-18 03:35:50|4012.9|4000.9|4012.8|4000.8|4012.9|4000.9|4012.8|4000.8|38
1616038560000|2021-03-18 03:36:00|4012.9|4000.9|4012.6|4000.6|4012.9|4000.9|4012.6|4000.6|0
1616038570000|2021-03-18 03:36:10|4012.2|4000.2|4012.3|4000.3|4012.3|4000.3|4012.2|4000.2|10
1616038580000|2021-03-18 03:36:20|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|0
1616038600000|2021-03-18 03:36:40|4012.7|4000.7|4012.9|4000.9|4012.9|4000.9|4012.7|4000.7|0
1616038620000|2021-03-18 03:37:00|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|4012.8|4000.8|0
1616038630000|2021-03-18 03:37:10|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|4012.4|4000.4|0
1616038640000|2021-03-18 03:37:20|4012.2|4000.2|4012.2|4000.2|4012.2|4000.2|4012.2|4000.2|1
1616038650000|2021-03-18 03:37:30|4011.8|3999.8|4011.6|3999.6|4012.2|4000.2|4011.6|3999.6|2
1616038680000|2021-03-18 03:38:00|4010.7|3998.7|4010.7|3998.7|4010.8|3998.8|4010.7|3998.7|0
1616038690000|2021-03-18 03:38:10|4009.8|3997.8|4009|3997|4009.8|3997.8|4009|3997|0
1616038700000|2021-03-18 03:38:20|4008.6|3996.6|4008.2|3996.2|4008.6|3996.6|4008.2|3996.2|1
1616038720000|2021-03-18 03:38:40|4007.9|3995.9|4007.9|3995.9|4007.9|3995.9|4007.9|3995.9|0
1616038730000|2021-03-18 03:38:50|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|1
1616038750000|2021-03-18 03:39:10|4002.9|3990.9|4001.9|3989.9|4002.9|3990.9|4001.9|3989.9|18
1616038760000|2021-03-18 03:39:20|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|6
1616038770000|2021-03-18 03:39:30|4001.5|3989.5|4001.5|3989.5|4001.5|3989.5|4001.5|3989.5|30
1616038780000|2021-03-18 03:39:40|4000.7|3988.7|4000.1|3988.1|4000.7|3988.7|4000.1|3988.1|2
1616038800000|2021-03-18 03:40:00|3999.7|3987.7|3999.6|3987.6|3999.7|3987.7|3999.6|3987.6|0
1616038810000|2021-03-18 03:40:10|4000|3988|4000.1|3988.1|4000.1|3988.1|4000|3988|2
1616038820000|2021-03-18 03:40:20|3998.9|3986.9|3998.8|3986.8|3998.9|3986.9|3998.8|3986.8|0
1616038830000|2021-03-18 03:40:30|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|1
1616038840000|2021-03-18 03:40:40|3996.3|3984.3|3995.7|3983.7|3996.5|3984.5|3995.7|3983.7|5
1616038850000|2021-03-18 03:40:50|3996.2|3984.2|3996.6|3984.6|3997.5|3985.5|3996.2|3984.2|1
1616038860000|2021-03-18 03:41:00|3997|3985|3997|3985|3997.4|3985.4|3996.2|3984.2|0
1616038870000|2021-03-18 03:41:10|3996.2|3984.2|3997|3985|3997|3985|3996.2|3984.2|0
1616038880000|2021-03-18 03:41:20|3996.9|3984.9|3996.4|3984.4|3996.9|3984.9|3996.4|3984.4|0
1616038890000|2021-03-18 03:41:30|3996|3984|3996.2|3984.2|3996.2|3984.2|3996|3984|0
1616038900000|2021-03-18 03:41:40|3997|3985|3997|3985|3997|3985|3997|3985|0
1616038910000|2021-03-18 03:41:50|3997.4|3985.4|3995.5|3983.5|3997.4|3985.4|3995.2|3983.2|0
1616038920000|2021-03-18 03:42:00|3995.1|3983.1|3994.2|3982.2|3995.6|3983.6|3994.2|3982.2|0
1616038930000|2021-03-18 03:42:10|3994|3982|3994|3982|3994|3982|3994|3982|2
1616038940000|2021-03-18 03:42:20|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|3993.8|3981.8|12
1616038950000|2021-03-18 03:42:30|3993|3981|3993|3981|3993|3981|3993|3981|0
1616038960000|2021-03-18 03:42:40|3993.2|3981.2|3994|3982|3994|3982|3993.2|3981.2|6
1616038970000|2021-03-18 03:42:50|3993.1|3981.1|3992.6|3980.6|3993.1|3981.1|3992.2|3980.2|0
1616038980000|2021-03-18 03:43:00|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|0
1616038990000|2021-03-18 03:43:10|3992.3|3980.3|3992.7|3980.7|3992.7|3980.7|3992.3|3980.3|7
1616039000000|2021-03-18 03:43:20|3992.8|3980.8|3992.6|3980.6|3992.9|3980.9|3992.4|3980.4|0
1616039010000|2021-03-18 03:43:30|3994.2|3982.2|3999.8|3983.8|3999.8|3983.8|3994.2|3981.7|0
1616039020000|2021-03-18 03:43:40|3999.9|3983.9|4000.4|3984.4|4000.4|3984.4|3999.9|3983.9|0
1616039030000|2021-03-18 03:43:50|4000.3|3984.3|4000.3|3984.3|4000.4|3984.4|4000.2|3984.2|0
1616039040000|2021-03-18 03:44:00|4001.6|3985.6|4001.6|3985.6|4001.6|3985.6|4001.6|3985.6|0
1616039080000|2021-03-18 03:44:40|4002|3986|4002|3986|4002|3986|4002|3986|0
1616039090000|2021-03-18 03:44:50|4001.6|3985.6|4001.6|3985.6|4001.6|3985.6|4001.6|3985.6|0
1616039100000|2021-03-18 03:45:00|4001.5|3985.5|3999.3|3983.3|4001.5|3985.5|3999.3|3983.3|0
1616039110000|2021-03-18 03:45:10|3999.8|3983.8|4000.3|3984.3|4000.3|3984.3|3999.3|3983.3|0
1616039120000|2021-03-18 03:45:20|4001.1|3985.1|3999.6|3983.6|4001.2|3985.2|3998.8|3982.8|0
1616039130000|2021-03-18 03:45:30|4000.4|3984.4|3999.9|3983.9|4000.4|3984.4|3999.8|3983.8|0
1616039140000|2021-03-18 03:45:40|4001.2|3985.2|4001.6|3985.6|4001.9|3985.9|4001.2|3985.2|0
1616039150000|2021-03-18 03:45:50|4001.9|3985.9|4001.9|3985.9|4001.9|3985.9|4001.9|3985.9|0
1616039160000|2021-03-18 03:46:00|4000|3984|4000.8|3984.8|4000.8|3984.8|3999.1|3983.1|0
1616039170000|2021-03-18 03:46:10|4001.3|3985.3|4000|3984|4001.3|3985.3|3999.6|3983.6|0
1616039180000|2021-03-18 03:46:20|3999.9|3983.9|3999.6|3983.6|3999.9|3983.9|3999.5|3983.5|0
1616039190000|2021-03-18 03:46:30|3999.5|3983.5|3999.5|3983.5|3999.5|3983.5|3999.5|3983.5|0
1616039200000|2021-03-18 03:46:40|3999.6|3983.6|3999.2|3983.2|3999.6|3983.6|3999.2|3983.2|0
1616039220000|2021-03-18 03:47:00|3999.6|3983.6|3998.3|3982.3|3999.6|3983.6|3998.3|3982.3|0
1616039230000|2021-03-18 03:47:10|3997.9|3981.9|3995.8|3983.8|3997.9|3983.8|3995.8|3981.9|0
1616039240000|2021-03-18 03:47:20|3996.6|3984.6|3999.1|3983.1|3999.1|3984.6|3996.6|3983.1|0
1616039280000|2021-03-18 03:48:00|3998.7|3982.7|3998.3|3982.3|3998.7|3984.6|3996.2|3982.3|0
1616039290000|2021-03-18 03:48:10|3996.8|3980.8|3994.6|3982.6|3996.8|3982.6|3994.6|3980.4|0
1616039300000|2021-03-18 03:48:20|3993.9|3981.9|3993.4|3981.4|3993.9|3981.9|3993|3981|0
1616039310000|2021-03-18 03:48:30|3993.3|3981.3|3992.8|3980.8|3993.3|3981.3|3992.8|3980.8|0
1616039320000|2021-03-18 03:48:40|3992.9|3980.9|3992.8|3980.8|3992.9|3980.9|3992.8|3980.8|0
1616039330000|2021-03-18 03:48:50|3992.9|3980.9|3992.6|3980.6|3993.4|3981.4|3992.6|3980.6|10
1616039370000|2021-03-18 03:49:30|3993|3981|3995|3983|3995|3983|3993|3981|0
1616039380000|2021-03-18 03:49:40|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1616039400000|2021-03-18 03:50:00|3995|3983|3995|3983|3995|3983|3995|3983|0
1616039420000|2021-03-18 03:50:20|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|1
1616039430000|2021-03-18 03:50:30|3996.9|3984.9|3997.5|3985.5|3997.5|3985.5|3996.9|3984.9|0
1616039440000|2021-03-18 03:50:40|3995|3983|3995|3983|3995|3983|3995|3983|0
1616039450000|2021-03-18 03:50:50|3994.8|3982.8|3995.2|3983.2|3995.2|3983.2|3994.8|3982.8|0
1616039470000|2021-03-18 03:51:10|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|0
1616039490000|2021-03-18 03:51:30|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1616039500000|2021-03-18 03:51:40|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|0
1616039520000|2021-03-18 03:52:00|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1616039530000|2021-03-18 03:52:10|3999.1|3983.1|3999.1|3983.1|3999.1|3983.1|3999|3983|29
1616039540000|2021-03-18 03:52:20|3999.2|3983.2|3999.1|3983.1|3999.2|3983.2|3999.1|3983.1|0
1616039550000|2021-03-18 03:52:30|3999.2|3983.2|3999.2|3983.2|3999.2|3983.2|3999.2|3983.2|0
1616039560000|2021-03-18 03:52:40|3999.6|3983.6|3999.6|3983.6|3999.6|3983.6|3999.6|3983.6|0
1616039590000|2021-03-18 03:53:10|4001|3985|4004.5|3988.5|4004.5|3988.5|4001|3985|0
1616039600000|2021-03-18 03:53:20|4002.7|3990.7|4005.8|3989.8|4005.8|3991.9|4002.7|3988.5|0
1616039610000|2021-03-18 03:53:30|4005.4|3989.4|4006.8|3990.8|4006.8|3991.9|4003.9|3989.4|45
1616039620000|2021-03-18 03:53:40|4006.7|3990.7|4005|3993|4006.7|3993|4005|3990.7|0
1616039630000|2021-03-18 03:53:50|4007.1|3991.1|4007.9|3991.9|4008|3993|4005|3991.1|0
1616039640000|2021-03-18 03:54:00|4008|3992|4008|3992|4008|3992|4007.9|3991.9|0
1616039650000|2021-03-18 03:54:10|4007.9|3991.9|4009.6|3993.6|4009.6|3993.6|4007.9|3991.9|0
1616039670000|2021-03-18 03:54:30|4009.2|3993.2|4009.2|3993.2|4009.2|3993.2|4009.2|3993.2|0
1616039680000|2021-03-18 03:54:40|4010|3994|4011.9|3991.9|4011.9|3994.1|4010|3991.9|0
1616039690000|2021-03-18 03:54:50|4011.6|3991.6|4011.1|3991.1|4011.6|3991.6|4011.1|3991.1|0
1616039700000|2021-03-18 03:55:00|4011.2|3991.2|4011.2|3991.2|4011.2|3991.2|4011.2|3991.2|0
1616039710000|2021-03-18 03:55:10|4008.5|3996.5|4008.3|3996.3|4008.5|3996.5|4008.3|3996.3|0
1616039720000|2021-03-18 03:55:20|4008.5|3996.5|4008.3|3996.3|4008.5|3996.5|4008.3|3996.3|0
1616039730000|2021-03-18 03:55:30|4008|3996|4008.8|3992.8|4009.3|3996.1|4008|3992.8|1
1616039740000|2021-03-18 03:55:40|4008.9|3992.9|4008.9|3992.9|4009.3|3993.3|4008.8|3992.8|0
1616039750000|2021-03-18 03:55:50|4008.8|3992.8|4008.8|3992.8|4008.9|3992.9|4008.8|3992.8|0
1616039770000|2021-03-18 03:56:10|4008.7|3992.7|4004.8|3992.8|4008.7|3993.8|4004.8|3992.7|0
1616039780000|2021-03-18 03:56:20|4004.9|3992.9|4004.9|3992.9|4005.4|3993.4|4004.9|3992.9|0
1616039790000|2021-03-18 03:56:30|4005|3993|4005.4|3993.4|4005.4|3993.4|4005|3993|0
1616039820000|2021-03-18 03:57:00|4005.3|3993.3|4004.9|3992.9|4005.3|3993.3|4004.9|3992.9|0
1616039830000|2021-03-18 03:57:10|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1616039870000|2021-03-18 03:57:50|4004.9|3992.9|4004.9|3992.9|4004.9|3992.9|4004.9|3992.9|0
1616039890000|2021-03-18 03:58:10|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1616039940000|2021-03-18 03:59:00|4004.9|3992.9|4004.9|3992.9|4004.9|3992.9|4004.9|3992.9|0
1616040030000|2021-03-18 04:00:30|4004.4|3992.4|4003.5|3991.5|4004.4|3992.4|4003.5|3991.5|0
1616040060000|2021-03-18 04:01:00|4003.1|3991.1|4001.7|3989.7|4003.1|3991.1|4001.7|3989.7|0
1616040070000|2021-03-18 04:01:10|||||||||2
1616040080000|2021-03-18 04:01:20|4001.3|3989.3|4002.7|3990.7|4002.7|3990.7|4001.3|3989.3|2
1616040090000|2021-03-18 04:01:30|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|0
1616040100000|2021-03-18 04:01:40|4002.7|3990.7|4003.5|3991.5|4003.6|3991.6|4002.7|3990.7|0
1616040110000|2021-03-18 04:01:50|4003.6|3991.6|4003|3991|4003.8|3991.8|4003|3991|0
1616040120000|2021-03-18 04:02:00|4002.2|3990.2|4002.3|3990.3|4002.3|3990.3|4002.2|3990.2|0
1616040130000|2021-03-18 04:02:10|4002.7|3990.7|4004|3992|4004|3992|4002.7|3990.7|0
1616040140000|2021-03-18 04:02:20|4003.6|3991.6|4004.1|3992.1|4004.1|3992.1|4003.6|3991.6|0
1616040160000|2021-03-18 04:02:40|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1616040170000|2021-03-18 04:02:50|4004.6|3992.6|4004.5|3992.5|4004.6|3992.6|4004.5|3992.5|0
1616040230000|2021-03-18 04:03:50|4005|3993|4004.6|3992.6|4005|3993|4004.6|3992.6|0
1616040240000|2021-03-18 04:04:00|4005|3993|4004|3992|4005|3993|4003.6|3991.6|0
1616040250000|2021-03-18 04:04:10|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|0
1616040280000|2021-03-18 04:04:40|4003.2|3991.2|4003.7|3991.7|4003.7|3991.7|4003.2|3991.2|1
1616040300000|2021-03-18 04:05:00|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|4003.8|3991.8|7
1616040310000|2021-03-18 04:05:10|4003.7|3991.7|4004.1|3992.1|4004.1|3992.1|4003.7|3991.7|0
1616040320000|2021-03-18 04:05:20|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|4004.2|3992.2|1
1616040330000|2021-03-18 04:05:30|4004.1|3992.1|4004.1|3992.1|4004.1|3992.1|4004.1|3992.1|0
1616040340000|2021-03-18 04:05:40|4003.7|3991.7|4003.8|3991.8|4003.8|3991.8|4003.7|3991.7|1
1616040350000|2021-03-18 04:05:50|4003.7|3991.7|4004.1|3992.1|4004.5|3992.5|4003.7|3991.7|0
1616040360000|2021-03-18 04:06:00|4004.9|3992.9|4004.9|3992.9|4004.9|3992.9|4004.9|3992.9|0
1616040370000|2021-03-18 04:06:10|4005.4|3993.4|4004.9|3992.9|4005.4|3993.4|4004.9|3992.9|0
1616040400000|2021-03-18 04:06:40|4004.5|3992.5|4003.6|3991.6|4004.5|3992.5|4003.6|3991.6|0
1616040410000|2021-03-18 04:06:50|4003.5|3991.5|4004.3|3992.3|4004.3|3992.3|4003.5|3991.5|0
1616040440000|2021-03-18 04:07:20|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|1
1616040450000|2021-03-18 04:07:30|||||||||1
1616040460000|2021-03-18 04:07:40|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|0
1616040520000|2021-03-18 04:08:40|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|0
1616040540000|2021-03-18 04:09:00|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|4003.2|3991.2|0
1616040550000|2021-03-18 04:09:10|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|4002.7|3990.7|0
1616040560000|2021-03-18 04:09:20|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|4002.2|3990.2|0
1616040570000|2021-03-18 04:09:30|4002.1|3990.1|4001.7|3989.7|4002.1|3990.1|4001.7|3989.7|3
1616040580000|2021-03-18 04:09:40|||||||||6
1616040590000|2021-03-18 04:09:50|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|1
1616040610000|2021-03-18 04:10:10|4001.2|3989.2|4000.3|3988.3|4001.2|3989.2|4000.3|3988.3|7
1616040620000|2021-03-18 04:10:20|4000.2|3988.2|4000.3|3988.3|4000.3|3988.3|3999.8|3987.8|1
1616040630000|2021-03-18 04:10:30|4000.2|3988.2|3999.9|3987.9|4000.2|3988.2|3999.9|3987.9|0
1616040640000|2021-03-18 04:10:40|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|0
1616040650000|2021-03-18 04:10:50|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|4000.2|3988.2|0
1616040660000|2021-03-18 04:11:00|3999.8|3987.8|3999.3|3987.3|3999.8|3987.8|3999.3|3987.3|1
1616040670000|2021-03-18 04:11:10|3998.9|3986.9|3997.6|3985.6|3998.9|3986.9|3997.6|3985.6|0
1616040690000|2021-03-18 04:11:30|||||||||1
1616040750000|2021-03-18 04:12:30|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1616040760000|2021-03-18 04:12:40|3998|3986|3998|3986|3998|3986|3998|3986|0
1616040770000|2021-03-18 04:12:50|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|1
1616040790000|2021-03-18 04:13:10|3998|3986|3998|3986|3998|3986|3998|3986|0
1616040800000|2021-03-18 04:13:20|3998.1|3986.1|3997.2|3985.2|3998.1|3986.1|3997.2|3985.2|0
1616040810000|2021-03-18 04:13:30|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|5
1616040820000|2021-03-18 04:13:40|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|0
1616040830000|2021-03-18 04:13:50|3996.8|3984.8|3996.7|3984.7|3997.1|3985.1|3996.7|3984.7|4
1616040840000|2021-03-18 04:14:00|3995.5|3983.5|3995.4|3983.4|3995.5|3983.5|3995.4|3983.4|0
1616040850000|2021-03-18 04:14:10|||||||||4
1616040860000|2021-03-18 04:14:20|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|0
1616040880000|2021-03-18 04:14:40|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1616040920000|2021-03-18 04:15:20|3996.6|3980.6|3996.6|3980.6|3996.6|3980.6|3996.6|3980.6|9
1616040930000|2021-03-18 04:15:30|3996.4|3980.4|3996.6|3980.6|3996.6|3980.6|3996.4|3980.4|0
1616040940000|2021-03-18 04:15:40|3996.5|3980.5|3996.5|3980.5|3996.5|3980.5|3996.5|3980.5|0
1616040950000|2021-03-18 04:15:50|3996.4|3980.4|3996.5|3980.5|3996.5|3980.5|3996.4|3980.4|0
1616040960000|2021-03-18 04:16:00|3996.4|3980.4|3991.9|3979.9|3996.4|3981.2|3991.9|3979.9|0
1616040970000|2021-03-18 04:16:10|3991.8|3979.8|3989.5|3977.5|3991.8|3979.8|3989.5|3977.5|6
1616040980000|2021-03-18 04:16:20|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3
1616040990000|2021-03-18 04:16:30|3989.4|3977.4|3990.5|3978.5|3992|3980|3989.4|3977.4|14
1616041000000|2021-03-18 04:16:40|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1616041030000|2021-03-18 04:17:10|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|0
1616041040000|2021-03-18 04:17:20|3988.5|3976.5|3988.3|3976.3|3988.5|3976.5|3988.3|3976.3|14
1616041050000|2021-03-18 04:17:30|||||||||1
1616041060000|2021-03-18 04:17:40|3989.2|3977.2|3988.4|3976.4|3989.2|3977.2|3988.3|3976.3|4
1616041080000|2021-03-18 04:18:00|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|3988.3|3976.3|0
1616041090000|2021-03-18 04:18:10|3988.4|3976.4|3988|3976|3988.4|3976.4|3987.9|3975.9|3
1616041110000|2021-03-18 04:18:30|3988.4|3976.4|3987.8|3975.8|3989.2|3977.2|3987.8|3975.8|8
1616041120000|2021-03-18 04:18:40|3987.3|3975.3|3987.1|3975.1|3987.3|3975.3|3987.1|3975.1|40
1616041140000|2021-03-18 04:19:00|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|0
1616041160000|2021-03-18 04:19:20|3986.8|3974.8|3986.9|3974.9|3986.9|3974.9|3986.8|3974.8|13
1616041170000|2021-03-18 04:19:30|3986.8|3974.8|3986.9|3974.9|3986.9|3974.9|3986.8|3974.8|0
1616041180000|2021-03-18 04:19:40|3986.8|3974.8|3986.9|3974.9|3986.9|3974.9|3986.8|3974.8|0
1616041190000|2021-03-18 04:19:50|3987.3|3975.3|3987.4|3975.4|3987.4|3975.4|3987.3|3975.3|0
1616041200000|2021-03-18 04:20:00|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|0
1616041240000|2021-03-18 04:20:40|3986.8|3974.8|3985.9|3973.9|3986.8|3974.8|3985.9|3973.9|1
1616041250000|2021-03-18 04:20:50|3986|3974|3986|3974|3986|3974|3986|3974|0
1616041270000|2021-03-18 04:21:10|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986|3974|0
1616041280000|2021-03-18 04:21:20|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|0
1616041290000|2021-03-18 04:21:30|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|0
1616041300000|2021-03-18 04:21:40|||||||||4
1616041310000|2021-03-18 04:21:50|3985|3973|3985|3973|3985|3973|3985|3973|5
1616041330000|2021-03-18 04:22:10|3984.2|3972.2|3984.1|3972.1|3984.2|3972.2|3984.1|3972.1|0
1616041340000|2021-03-18 04:22:20|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|3984.1|3972.1|0
1616041360000|2021-03-18 04:22:40|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|0
1616041370000|2021-03-18 04:22:50|3984.2|3972.2|3984|3972|3984.2|3972.2|3984|3972|4
1616041380000|2021-03-18 04:23:00|3983.8|3971.8|3983.6|3971.6|3983.8|3971.8|3983.6|3971.6|6
1616041390000|2021-03-18 04:23:10|3983|3971|3982.6|3970.6|3983|3971|3982.4|3970.4|0
1616041400000|2021-03-18 04:23:20|3981.7|3969.7|3981.3|3969.3|3981.7|3969.7|3981.3|3969.3|3
1616041410000|2021-03-18 04:23:30|3980.5|3968.5|3980.2|3968.2|3980.5|3968.5|3980.2|3968.2|2
1616041420000|2021-03-18 04:23:40|3980.3|3968.3|3976.5|3964.5|3980.3|3968.3|3976.5|3964.5|2
1616041430000|2021-03-18 04:23:50|3976.3|3964.3|3979.3|3967.3|3979.4|3967.4|3976.3|3964.3|2
1616041440000|2021-03-18 04:24:00|3978.5|3966.5|3978.6|3966.6|3980.7|3967|3978.2|3964.3|0
1616041450000|2021-03-18 04:24:10|3978.5|3966.5|3978.2|3966.2|3978.6|3966.6|3978.2|3966.2|0
1616041460000|2021-03-18 04:24:20|3978.1|3966.1|3978.2|3966.2|3978.2|3966.2|3978.1|3966.1|0
1616041470000|2021-03-18 04:24:30|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3976.3|3964.3|0
1616041480000|2021-03-18 04:24:40|3978|3966|3978.7|3966.7|3978.7|3966.7|3978|3966|0
1616041490000|2021-03-18 04:24:50|3978.8|3966.8|3980.8|3964.8|3980.8|3966.8|3978.6|3964.4|0
1616041500000|2021-03-18 04:25:00|3981.2|3965.2|3981.2|3965.2|3981.2|3965.2|3981.1|3965.1|0
1616041510000|2021-03-18 04:25:10|3981.1|3965.1|3980.7|3964.7|3981.1|3966.6|3978.6|3964.6|0
1616041520000|2021-03-18 04:25:20|3980.8|3964.8|3980.7|3964.7|3980.8|3966.6|3978.6|3964.7|0
1616041530000|2021-03-18 04:25:30|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1616041540000|2021-03-18 04:25:40|3978.2|3966.2|3978.4|3966.4|3980.3|3966.4|3978.2|3964.3|0
1616041550000|2021-03-18 04:25:50|3978.3|3966.3|3978.4|3966.4|3978.4|3966.4|3978.3|3966.3|0
1616041560000|2021-03-18 04:26:00|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.7|3966.7|0
1616041570000|2021-03-18 04:26:10|3981.3|3965.3|3981.4|3965.4|3981.4|3965.4|3981.3|3965.3|0
1616041580000|2021-03-18 04:26:20|3981|3965|3981|3965|3981|3966.8|3978.8|3964.9|0
1616041590000|2021-03-18 04:26:30|3980.9|3964.9|3978.8|3966.8|3981.4|3966.8|3978.8|3964.9|0
1616041600000|2021-03-18 04:26:40|3978.7|3966.7|3982.2|3966.2|3982.2|3966.8|3978.7|3965.4|0
1616041610000|2021-03-18 04:26:50|3982.3|3966.3|3982.2|3966.2|3982.3|3966.3|3982.2|3966.2|0
1616041640000|2021-03-18 04:27:20|3982.3|3966.3|3982.4|3966.4|3982.4|3966.4|3982.3|3966.3|0
1616041650000|2021-03-18 04:27:30|3982.3|3966.3|3984.5|3964.5|3984.5|3966.4|3982.3|3964.5|0
1616041660000|2021-03-18 04:27:40|3982.4|3966.4|3985|3965|3985|3966.4|3982.4|3964.4|2
1616041670000|2021-03-18 04:27:50|3985.8|3965.8|3985.8|3965.8|3985.8|3965.8|3985.3|3965.3|0
1616041680000|2021-03-18 04:28:00|3985.4|3965.4|3982.4|3966.4|3985.4|3966.4|3982.4|3964.5|0
1616041690000|2021-03-18 04:28:10|3984.5|3964.5|3981.6|3965.6|3984.6|3966.4|3981.6|3964.5|0
1616041700000|2021-03-18 04:28:20|3981.4|3965.4|3981.6|3965.6|3981.6|3965.6|3981.4|3965.4|0
1616041710000|2021-03-18 04:28:30|3981.9|3965.9|3981.9|3965.9|3982|3966|3981.9|3965.9|0
1616041720000|2021-03-18 04:28:40|3981.8|3965.8|3981.5|3965.5|3981.8|3965.8|3981.4|3965.4|0
1616041730000|2021-03-18 04:28:50|3981.6|3965.6|3980.4|3968.4|3981.6|3968.5|3980.4|3965.6|1
1616041760000|2021-03-18 04:29:20|3980.5|3968.5|3980.9|3968.9|3981.4|3969.4|3980.5|3968.5|0
1616041770000|2021-03-18 04:29:30|3981.4|3969.4|3981|3969|3981.4|3969.4|3981|3969|0
1616041780000|2021-03-18 04:29:40|3981.1|3969.1|3981.4|3969.4|3981.9|3969.9|3981.1|3969.1|1
1616041790000|2021-03-18 04:29:50|3981.8|3969.8|3981.9|3969.9|3981.9|3969.9|3980.9|3968.9|0
1616049000000|2021-03-18 06:30:00|4012.5|3996.5|4012.2|3996.2|4014|3996.5|4012.2|3993.7|0
1616049010000|2021-03-18 06:30:10|4015.1|3995.1|4015.3|3995.3|4015.4|3995.4|4014.9|3994.9|1
1616049020000|2021-03-18 06:30:20|4014.4|3994.4|4014.7|3994.7|4015.2|3995.2|4012.6|3992.6|0
1616049030000|2021-03-18 06:30:30|4014.8|3994.8|4014.7|3994.7|4014.8|3994.8|4014.6|3994.6|0
1616049040000|2021-03-18 06:30:40|4015.1|3995.1|4015.2|3995.2|4015.2|3995.2|4015.1|3995.1|0
1616049050000|2021-03-18 06:30:50|4015.1|3995.1|4015.2|3995.2|4015.2|3995.2|4014.7|3994.7|0
1616049060000|2021-03-18 06:31:00|4015.3|3995.3|4022.5|4002.5|4022.9|4002.9|4015.3|3995.3|0
1616049070000|2021-03-18 06:31:10|4020.4|4000.4|4020.4|4000.4|4020.6|4000.6|4019.8|3999.8|0
1616049080000|2021-03-18 06:31:20|4020.8|4000.8|4021.3|4001.3|4021.3|4001.3|4019.9|3999.9|0
1616049090000|2021-03-18 06:31:30|4020.9|4000.9|4019.5|3999.5|4020.9|4000.9|4019.5|3999.5|0
1616049100000|2021-03-18 06:31:40|4019.9|3999.9|4019.9|3999.9|4019.9|3999.9|4019.9|3999.9|0
1616049110000|2021-03-18 06:31:50|4019.2|3999.2|4017.8|3997.8|4019.2|3999.2|4017.8|3997.8|0
1616049120000|2021-03-18 06:32:00|4018.7|3998.7|4020.4|4000.4|4020.4|4000.4|4018.7|3998.7|0
1616049130000|2021-03-18 06:32:10|4019.5|3999.5|4021.7|4001.7|4021.8|4001.8|4018.7|3998.7|0
1616049140000|2021-03-18 06:32:20|4022.2|4002.2|4023.6|4003.6|4023.7|4003.7|4022.2|4002.2|0
1616049150000|2021-03-18 06:32:30|4023.7|4003.7|4022.1|4002.1|4025.4|4005.4|4022.1|4002.1|0
1616049160000|2021-03-18 06:32:40|4022.2|4002.2|4020.9|4000.9|4024.7|4004.7|4020.9|4000.9|0
1616049170000|2021-03-18 06:32:50|4021.9|4001.9|4020|4000|4021.9|4001.9|4020|4000|0
1616049180000|2021-03-18 06:33:00|4020.3|4000.3|4021|4001|4022.8|4002.8|4020.3|4000.3|0
1616049190000|2021-03-18 06:33:10|4020.5|4000.5|4020|4000|4021|4001|4019.5|3999.5|2
1616049200000|2021-03-18 06:33:20|4015.7|3995.7|4019|3999|4019.5|3999.5|4015.7|3995.7|2
1616049210000|2021-03-18 06:33:30|4019.5|3999.5|4021.5|4001.5|4021.5|4001.5|4019.5|3999.5|0
1616049220000|2021-03-18 06:33:40|4020.5|4000.5|4017.5|3997.5|4020.5|4000.5|4015.3|3995.3|0
1616049230000|2021-03-18 06:33:50|4017.2|3997.2|4014|3994|4017.2|3997.2|4014|3994|0
1616049240000|2021-03-18 06:34:00|4013.5|3993.5|4009.6|3997.6|4014|3997.6|4008.6|3993.5|0
1616049250000|2021-03-18 06:34:10|4009.9|3997.9|4016.5|3996.5|4016.5|3998.1|4009.6|3995.5|2
1616049260000|2021-03-18 06:34:20|4016|3996|4011.9|3999.9|4017.5|4000.4|4011.9|3995.3|0
1616049270000|2021-03-18 06:34:30|4011.7|3999.7|4011.5|3999.5|4011.7|3999.7|4010.9|3998.9|0
1616049280000|2021-03-18 06:34:40|4012.4|4000.4|4011.4|3999.4|4012.4|4000.4|4010.9|3998.9|0
1616049290000|2021-03-18 06:34:50|4011.2|3999.2|4010.9|3998.9|4011.2|3999.2|4010.9|3998.9|0
1616049300000|2021-03-18 06:35:00|4011.9|3999.9|4010.9|3998.9|4011.9|3999.9|4010.9|3998.9|0
1616049310000|2021-03-18 06:35:10|4010.5|3998.5|4011.1|3991.1|4011.1|3998.9|4010.1|3990.1|0
1616049320000|2021-03-18 06:35:20|4011.9|3991.9|4008.7|3992.7|4011.9|3995.2|4007.2|3989.7|0
1616049330000|2021-03-18 06:35:30|4006.6|3994.6|4007.4|3987.4|4009.2|3994.6|4004.7|3987.1|0
1616049340000|2021-03-18 06:35:40|4007.1|3987.1|4005.8|3985.8|4007.1|3988.7|4004.7|3985.3|0
1616049350000|2021-03-18 06:35:50|4005.7|3985.7|4002.5|3990.5|4005.8|3990.5|4002.2|3984.8|0
1616049360000|2021-03-18 06:36:00|4003.3|3991.3|4007.8|3991.8|4007.8|3993.2|4003.2|3989.3|1
1616049370000|2021-03-18 06:36:10|4008.3|3992.3|4007.7|3991.7|4008.3|3992.3|4007.7|3991.7|2
1616049380000|2021-03-18 06:36:20|4004.8|3992.8|4005.2|3993.2|4006.9|3993.2|4004.7|3989.6|0
1616049390000|2021-03-18 06:36:30|4005.3|3993.3|4005.7|3993.7|4005.7|3993.7|4005.3|3993.3|0
1616049400000|2021-03-18 06:36:40|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|4006.2|3994.2|0
1616049410000|2021-03-18 06:36:50|4007|3991|4007.3|3991.3|4007.3|3991.3|4007|3991|2
1616049420000|2021-03-18 06:37:00|4005.8|3993.8|4006.9|3990.9|4007.7|3993.8|4005.4|3990.8|0
1616049430000|2021-03-18 06:37:10|4006.8|3990.8|4006.3|3990.3|4007.3|3991.3|4006.3|3990.3|0
1616049440000|2021-03-18 06:37:20|4006.4|3990.4|4006.4|3990.4|4006.4|3990.4|4006.4|3990.4|0
1616049450000|2021-03-18 06:37:30|4006.2|3994.2|4006.2|3994.2|4007.7|3994.2|4006.2|3991.7|1
1616049460000|2021-03-18 06:37:40|4007.7|3991.7|4010.2|3990.2|4010.3|3991.7|4007.7|3989.7|3
1616049470000|2021-03-18 06:37:50|4010.3|3990.3|4007.9|3991.9|4010.3|3991.9|4007.4|3989.7|0
1616049480000|2021-03-18 06:38:00|4006.4|3994.4|4007.9|3991.9|4008.3|3994.4|4006.4|3991.9|0
1616049490000|2021-03-18 06:38:10|4006|3994|4006.5|3994.5|4007.9|3994.5|4006|3991.9|0
1616049500000|2021-03-18 06:38:20|4006.1|3994.1|4007.9|3991.9|4007.9|3994.1|4006.1|3991.4|1
1616049510000|2021-03-18 06:38:30|4007.4|3991.4|4009|3989|4009.9|3991.4|4007|3989|1
1616049530000|2021-03-18 06:38:50|4006.7|3990.7|4007.6|3991.6|4007.6|3994.6|4006.6|3990.7|0
1616049540000|2021-03-18 06:39:00|4007.7|3991.7|4008.1|3992.1|4008.1|3992.1|4007.7|3991.7|0
1616049550000|2021-03-18 06:39:10|4007.3|3991.3|4007.2|3991.2|4007.3|3991.3|4006.8|3990.8|0
1616049560000|2021-03-18 06:39:20|4006.8|3990.8|4007.2|3991.2|4007.2|3991.2|4006.8|3990.8|0
1616049570000|2021-03-18 06:39:30|4006.8|3990.8|4006.8|3990.8|4006.8|3990.8|4006.8|3990.8|0
1616049600000|2021-03-18 06:40:00|4007.2|3991.2|4007.2|3991.2|4007.6|3991.6|4007.2|3991.2|0
1616049610000|2021-03-18 06:40:10|4007.3|3991.3|4005.8|3993.8|4007.7|3993.8|4005.8|3991.3|0
1616049620000|2021-03-18 06:40:20|4006.2|3994.2|4006.7|3994.7|4006.7|3994.7|4006.2|3994.2|0
1616049630000|2021-03-18 06:40:30|4006.3|3994.3|4007.9|3995.9|4008|3996|4006.3|3994.3|0
1616049640000|2021-03-18 06:40:40|4008|3996|4008.9|3996.9|4008.9|3996.9|4007.9|3995.9|0
1616049650000|2021-03-18 06:40:50|4008.5|3996.5|4009.5|3997.5|4009.9|3997.9|4008.5|3996.5|1
1616049660000|2021-03-18 06:41:00|4008.5|3996.5|4011|3995|4011.5|3996.9|4008.4|3995|39
1616049670000|2021-03-18 06:41:10|4010.7|3994.7|4010.7|3994.7|4010.7|3994.7|4010.7|3994.7|0
1616049680000|2021-03-18 06:41:20|4010.3|3994.3|4010.2|3994.2|4010.3|3994.3|4009.7|3993.7|0
1616049690000|2021-03-18 06:41:30|4009.2|3993.2|4008.8|3992.8|4009.2|3993.2|4008.8|3992.8|0
1616049700000|2021-03-18 06:41:40|4009.3|3993.3|4008.8|3992.8|4009.4|3993.4|4008.8|3992.8|0
1616049710000|2021-03-18 06:41:50|4008.4|3992.4|4008.9|3992.9|4008.9|3992.9|4008.4|3992.4|0
1616049720000|2021-03-18 06:42:00|4007.2|3995.2|4007.2|3995.2|4007.2|3995.2|4007.2|3995.2|0
1616049730000|2021-03-18 06:42:10|4008|3996|4009.7|3997.7|4009.7|3997.7|4008|3996|0
1616049750000|2021-03-18 06:42:30|4010.1|3998.1|4007.7|3995.7|4011|3999|4007.7|3995.7|2
1616049760000|2021-03-18 06:42:40|4008.6|3992.6|4008.5|3992.5|4008.6|3992.6|4008.5|3992.5|0
1616049770000|2021-03-18 06:42:50|4008.6|3992.6|4008.6|3992.6|4008.6|3992.6|4008.5|3992.5|0
1616049780000|2021-03-18 06:43:00|4006.4|3994.4|4007|3991|4007|3994.4|4006.4|3991|0
1616049790000|2021-03-18 06:43:10|4007.1|3991.1|4006.9|3990.9|4007.5|3991.5|4006.9|3990.9|2
1616049800000|2021-03-18 06:43:20|4007.3|3991.3|4007.4|3991.4|4009.5|3991.4|4006.8|3989.1|3
1616049810000|2021-03-18 06:43:30|4004.4|3992.4|4007.8|3991.8|4007.8|3992.4|4004.4|3991.4|1
1616049820000|2021-03-18 06:43:40|4007.4|3991.4|4005.4|3993.4|4007.8|3993.4|4005.4|3991.4|0
1616049830000|2021-03-18 06:43:50|4005.6|3993.6|4006|3994|4006|3994|4005.6|3993.6|0
1616049840000|2021-03-18 06:44:00|4005.6|3993.6|4003.6|3991.6|4005.7|3993.7|4003.6|3991.6|2
1616049850000|2021-03-18 06:44:10|4004|3992|4004.8|3992.8|4004.8|3992.8|4003.6|3991.6|0
1616049870000|2021-03-18 06:44:30|4004.4|3992.4|4004.2|3992.2|4004.4|3992.4|4004.2|3992.2|0
1616049880000|2021-03-18 06:44:40|4004.3|3992.3|3997|3985|4004.3|3992.3|3997|3985|0
1616049890000|2021-03-18 06:44:50|3997.4|3985.4|3996.9|3984.9|3997.4|3985.4|3996.9|3984.9|0
1616049900000|2021-03-18 06:45:00|3995.9|3983.9|3995.4|3983.4|3995.9|3983.9|3995.4|3983.4|6
1616049910000|2021-03-18 06:45:10|3994.2|3982.2|3992.1|3980.1|3994.2|3982.2|3991.2|3979.2|5
1616049920000|2021-03-18 06:45:20|3991.6|3979.6|3989.5|3977.5|3991.7|3979.7|3989.5|3977.5|0
1616049930000|2021-03-18 06:45:30|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3989|3977|0
1616049940000|2021-03-18 06:45:40|3989.2|3977.2|3987.7|3975.7|3989.2|3977.2|3987.7|3975.7|3
1616049960000|2021-03-18 06:46:00|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|0
1616049970000|2021-03-18 06:46:10|3990.4|3978.4|3991.4|3979.4|3991.4|3979.4|3990.1|3978.1|1
1616049980000|2021-03-18 06:46:20|3990.9|3978.9|4001.1|3981.1|4001.6|3981.6|3990.9|3978.9|0
1616049990000|2021-03-18 06:46:30|3999.9|3979.9|3999.8|3979.8|4000.4|3980.4|3999.8|3979.8|7
1616050000000|2021-03-18 06:46:40|4000.3|3980.3|3997.8|3977.8|4000.3|3980.3|3997.8|3977.8|0
1616050010000|2021-03-18 06:46:50|3997.7|3977.7|3997.4|3977.4|3997.7|3977.7|3996.9|3976.9|0
1616050020000|2021-03-18 06:47:00|3997.8|3977.8|3997.3|3977.3|3997.8|3977.8|3997.3|3977.3|0
1616050030000|2021-03-18 06:47:10|3998.1|3978.1|3998.3|3978.3|3998.3|3978.3|3997.8|3977.8|0
1616050040000|2021-03-18 06:47:20|3998.2|3978.2|3997.2|3981.2|3998.7|3981.2|3997.2|3978.2|0
1616050050000|2021-03-18 06:47:30|3999.1|3979.1|3999.3|3979.3|3999.3|3984.5|3996.5|3979.1|1
1616050060000|2021-03-18 06:47:40|3999.8|3979.8|4000.8|3980.8|4000.8|3980.8|3999.8|3979.8|0
1616050070000|2021-03-18 06:47:50|4000.7|3980.7|4000.3|3980.3|4001.3|3983.3|3999.3|3980.3|1
1616050080000|2021-03-18 06:48:00|3999.8|3979.8|4000.3|3980.3|4000.3|3980.3|3999.7|3979.7|0
1616050090000|2021-03-18 06:48:10|4000.4|3980.4|3997.4|3981.4|4000.4|3981.4|3997.4|3979.9|0
1616050100000|2021-03-18 06:48:20|3999.4|3979.4|3995.3|3975.3|3999.4|3979.4|3994.4|3974.4|0
1616050110000|2021-03-18 06:48:30|3994.9|3974.9|3995|3975|3995|3975|3994.8|3974.8|0
1616050120000|2021-03-18 06:48:40|3995.9|3975.9|3996.8|3976.8|3996.8|3976.8|3995.9|3975.9|0
1616050130000|2021-03-18 06:48:50|3997.3|3977.3|3996.8|3976.8|3997.3|3977.3|3996.8|3976.8|1
1616050140000|2021-03-18 06:49:00|3996.3|3976.3|3995.6|3975.6|3996.3|3976.3|3995.1|3975.1|0
1616050150000|2021-03-18 06:49:10|3995.5|3975.5|3993.3|3977.3|3995.6|3977.3|3993.3|3975.1|0
1616050160000|2021-03-18 06:49:20|3993.7|3977.7|3994.6|3978.6|3994.6|3978.6|3993.7|3977.7|0
1616050170000|2021-03-18 06:49:30|3996.7|3980.7|3996.7|3980.7|3996.7|3980.7|3996.7|3980.7|0
1616050180000|2021-03-18 06:49:40|3996.8|3980.8|4000.8|3980.8|4000.8|3981.2|3996.8|3979.4|1
1616050190000|2021-03-18 06:49:50|4000.6|3984.6|3999.4|3979.4|4000.6|3984.6|3996.5|3976.5|0
1616050200000|2021-03-18 06:50:00|3999.1|3979.1|3999.6|3979.6|4000.2|3980.2|3999.1|3979.1|0
1616050210000|2021-03-18 06:50:10|3999.1|3979.1|3999.6|3979.6|3999.6|3979.6|3999.1|3979.1|0
1616050220000|2021-03-18 06:50:20|3999.7|3979.7|4001.6|3981.6|4001.6|3981.6|3999.7|3979.7|4
1616050230000|2021-03-18 06:50:30|4000.6|3984.6|4000.2|3984.2|4001|3985|4000.2|3984.2|0
1616050240000|2021-03-18 06:50:40|4000.7|3984.7|4000.7|3984.7|4000.7|3984.7|4000.2|3984.2|0
1616050250000|2021-03-18 06:50:50|4001.6|3985.6|4002|3986|4002|3986|4001.6|3985.6|0
1616050260000|2021-03-18 06:51:00|4001.6|3985.6|4000.7|3984.7|4001.6|3985.6|4000.2|3984.2|0
1616050270000|2021-03-18 06:51:10|4000.8|3984.8|4001.2|3985.2|4001.2|3985.2|4000.8|3984.8|0
1616050280000|2021-03-18 06:51:20|4002.1|3986.1|4003|3991|4003.7|3991|4001.7|3986.1|0
1616050290000|2021-03-18 06:51:30|4003.5|3991.5|4004|3992|4004|3992|4003.5|3991.5|0
1616050300000|2021-03-18 06:51:40|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1616050310000|2021-03-18 06:51:50|4004|3992|4004.5|3992.5|4004.5|3992.5|4004|3992|0
1616050320000|2021-03-18 06:52:00|4004.6|3992.6|4004.9|3992.9|4005.4|3993.4|4004.6|3992.6|0
1616050330000|2021-03-18 06:52:10|4005|3993|4005.6|3989.6|4005.6|3993|4003.4|3989.6|0
1616050340000|2021-03-18 06:52:20|4004.1|3992.1|4008.2|3988.2|4008.7|3992.1|4004.1|3988.2|0
1616050350000|2021-03-18 06:52:30|4006|3990|4003.6|3991.6|4006|3991.6|4003.6|3990|0
1616050360000|2021-03-18 06:52:40|4005.8|3989.8|4006.2|3990.2|4006.2|3990.2|4005.8|3989.8|0
1616050370000|2021-03-18 06:52:50|4007|3991|4007|3991|4007|3991|4007|3991|0
1616050380000|2021-03-18 06:53:00|4007.4|3991.4|4007|3991|4007.4|3991.4|4007|3991|0
1616050430000|2021-03-18 06:53:50|4007.4|3991.4|4007.4|3991.4|4007.4|3991.4|4007.4|3991.4|0
1616050440000|2021-03-18 06:54:00|4007|3991|4007|3991|4007|3991|4007|3991|0
1616050450000|2021-03-18 06:54:10|4003.6|3991.6|4002.3|3990.3|4003.6|3991.6|4002.3|3990.3|0
1616050460000|2021-03-18 06:54:20|4001.4|3989.4|4001|3989|4001.4|3989.4|4001|3989|0
1616050470000|2021-03-18 06:54:30|||||||||1
1616050480000|2021-03-18 06:54:40|4000.9|3988.9|4000.9|3988.9|4000.9|3988.9|4000.9|3988.9|0
1616050490000|2021-03-18 06:54:50|4000|3988|4000|3988|4000|3988|4000|3988|18
1616050500000|2021-03-18 06:55:00|4000.1|3988.1|4000.5|3988.5|4000.9|3988.9|4000.1|3988.1|0
1616050510000|2021-03-18 06:55:10|4000|3988|4000.9|3988.9|4001.3|3989.3|3999.6|3987.6|1
1616050520000|2021-03-18 06:55:20|4000.8|3988.8|4000.1|3988.1|4000.8|3988.8|4000.1|3988.1|18
1616050530000|2021-03-18 06:55:30|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|18
1616050540000|2021-03-18 06:55:40|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|18
1616050550000|2021-03-18 06:55:50|4003.2|3983.2|4002.7|3982.7|4003.2|3983.2|4002.7|3982.7|0
1616050560000|2021-03-18 06:56:00|4000.6|3984.6|4000.6|3984.6|4000.6|3984.6|4000.6|3984.6|0
1616050570000|2021-03-18 06:56:10|4000.2|3984.2|4001.3|3981.3|4001.7|3984.2|4000.2|3981.3|0
1616050580000|2021-03-18 06:56:20|3998.5|3982.5|3998.8|3982.8|4000.9|3982.8|3998.5|3980.5|0
1616050590000|2021-03-18 06:56:30|3998.4|3982.4|3996.5|3980.5|3998.7|3982.7|3996.5|3980.5|0
1616050600000|2021-03-18 06:56:40|3996.1|3980.1|3996.1|3980.1|3996.1|3980.1|3996.1|3980.1|0
1616050620000|2021-03-18 06:57:00|3995.7|3979.7|3995.7|3979.7|3995.7|3979.7|3995.7|3979.7|0
1616050650000|2021-03-18 06:57:30|3995.3|3979.3|3993.2|3981.2|3995.3|3981.2|3993.2|3979.3|0
1616050660000|2021-03-18 06:57:40|3993.6|3981.6|3995.7|3979.7|3995.7|3981.6|3993.6|3979.7|0
1616050670000|2021-03-18 06:57:50|3996.1|3980.1|3997.3|3981.3|3997.3|3981.3|3996.1|3980.1|0
1616050680000|2021-03-18 06:58:00|3997.4|3981.4|3999.3|3983.3|3999.3|3983.3|3997.4|3981.4|0
1616050690000|2021-03-18 06:58:10|3999.4|3983.4|3999.9|3983.9|3999.9|3983.9|3999.4|3983.4|0
1616050700000|2021-03-18 06:58:20|3999|3987|4000.6|3984.6|4000.7|3987|3999|3984.6|0
1616050710000|2021-03-18 06:58:30|4000.7|3984.7|4001.1|3985.1|4002.4|3985.1|4000.2|3982.4|0
1616050720000|2021-03-18 06:58:40|4000.7|3984.7|4002.1|3982.1|4002.1|3988.2|4000.2|3982.1|0
1616050730000|2021-03-18 06:58:50|4000.2|3984.2|4000.2|3984.2|4000.2|3984.2|4000.2|3984.2|0
1616050740000|2021-03-18 06:59:00|3999.8|3983.8|3999.8|3983.8|3999.8|3983.8|3999.8|3983.8|0
1616050750000|2021-03-18 06:59:10|3998.2|3986.2|4000.2|3988.2|4000.2|3988.2|3998.2|3986.2|0
1616050760000|2021-03-18 06:59:20|4002.1|3986.1|4002.1|3986.1|4002.1|3986.1|4002.1|3986.1|1
1616050770000|2021-03-18 06:59:30|4000.9|3984.9|4000.9|3984.9|4000.9|3984.9|4000.9|3984.9|2
1616050780000|2021-03-18 06:59:40|4003.2|3983.2|4000.9|3980.9|4003.2|3983.8|3999.8|3980.9|0
1616050790000|2021-03-18 06:59:50|3998.6|3982.6|3998.2|3982.2|3998.6|3984.5|3993.1|3979.1|0
1616050800000|2021-03-18 07:00:00|3998.9|3982.9|3998.9|3982.9|4000.1|3984.1|3998.9|3982.9|0
1616050810000|2021-03-18 07:00:10|4001.3|3981.3|4002.1|3982.1|4002.1|3983.2|3999.2|3981.3|1
1616050820000|2021-03-18 07:00:20|4000.2|3984.2|4000.3|3984.3|4002.1|3984.3|4000.2|3982.1|0
1616050830000|2021-03-18 07:00:30|4000.2|3984.2|4000.7|3984.7|4000.7|3984.7|3999.8|3983.8|0
1616050860000|2021-03-18 07:01:00|4000.3|3984.3|4000.3|3984.3|4000.3|3984.3|4000.3|3984.3|0
1616050870000|2021-03-18 07:01:10|3996.5|3980.5|3996.1|3980.1|3996.5|3980.5|3996.1|3980.1|0
1616050880000|2021-03-18 07:01:20|3996.2|3980.2|3996.6|3980.6|3996.6|3980.6|3996.2|3980.2|0
1616050890000|2021-03-18 07:01:30|3997|3981|3996.6|3980.6|3997|3981|3996.6|3980.6|0
1616050900000|2021-03-18 07:01:40|3996.7|3980.7|3997.1|3981.1|3997.5|3981.5|3996.7|3980.7|0
1616050910000|2021-03-18 07:01:50|3997.5|3981.5|3999|3983|3999|3983|3997.5|3981.5|0
1616050920000|2021-03-18 07:02:00|3999.4|3983.4|3999.8|3983.8|4000.2|3984.2|3999.4|3983.4|0
1616050930000|2021-03-18 07:02:10|3999.4|3983.4|3999.8|3983.8|3999.8|3983.8|3999.4|3983.4|0
1616050940000|2021-03-18 07:02:20|3999.4|3983.4|3999.4|3983.4|3999.4|3983.4|3999.4|3983.4|0
1616050960000|2021-03-18 07:02:40|3999|3983|3999|3983|3999|3983|3999|3983|0
1616050980000|2021-03-18 07:03:00|3999.4|3983.4|3999.4|3983.4|3999.4|3983.4|3999.4|3983.4|0
1616050990000|2021-03-18 07:03:10|3999.8|3983.8|3999.4|3983.4|3999.8|3983.8|3999.4|3983.4|0
1616051000000|2021-03-18 07:03:20|3999.8|3983.8|3999.8|3983.8|3999.8|3983.8|3999.8|3983.8|0
1616051020000|2021-03-18 07:03:40|4000.2|3984.2|4000.2|3984.2|4000.2|3984.2|4000.2|3984.2|0
1616051030000|2021-03-18 07:03:50|3999.8|3983.8|4000.2|3984.2|4000.2|3984.2|3999.8|3983.8|0
1616051040000|2021-03-18 07:04:00|3999.8|3983.8|3998.6|3982.6|4000.2|3984.2|3998.6|3982.6|0
1616051050000|2021-03-18 07:04:10|3997.9|3981.9|3995.7|3979.7|3997.9|3981.9|3995.7|3979.7|1
1616051060000|2021-03-18 07:04:20|3993.6|3981.6|3992.8|3980.8|3993.6|3981.6|3992.8|3980.8|0
1616051070000|2021-03-18 07:04:30|3993.2|3981.2|3995.7|3979.7|3995.7|3981.2|3993.2|3979.7|0
1616051080000|2021-03-18 07:04:40|3996.1|3980.1|3996.1|3980.1|3996.1|3980.1|3996.1|3980.1|0
1616051090000|2021-03-18 07:04:50|3996.5|3980.5|3996.5|3980.5|3996.5|3980.5|3996.5|3980.5|0
1616051100000|2021-03-18 07:05:00|3996.7|3980.7|3997.1|3981.1|3997.9|3981.9|3996.7|3980.7|0
1616051110000|2021-03-18 07:05:10|3997.9|3981.9|3997.5|3981.5|3997.9|3981.9|3997.5|3981.5|0
1616051120000|2021-03-18 07:05:20|3997.9|3981.9|3997|3981|3997.9|3981.9|3997|3981|0
1616051140000|2021-03-18 07:05:40|3996.6|3980.6|3996.6|3980.6|3996.6|3980.6|3996.6|3980.6|1
1616051170000|2021-03-18 07:06:10|3996.1|3980.1|3996.1|3980.1|3996.1|3980.1|3996.1|3980.1|0
1616051180000|2021-03-18 07:06:20|||||||||9
1616051190000|2021-03-18 07:06:30|||||||||18
1616051200000|2021-03-18 07:06:40|3992.8|3980.8|3991.3|3979.3|3992.8|3980.8|3991.3|3979.3|12
1616051210000|2021-03-18 07:06:50|3991.7|3979.7|3991.3|3979.3|3991.7|3979.7|3991.3|3979.3|0
1616051220000|2021-03-18 07:07:00|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1616051230000|2021-03-18 07:07:10|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.8|3978.8|0
1616051240000|2021-03-18 07:07:20|3990.8|3978.8|3988.5|3976.5|3990.8|3978.8|3988.5|3976.5|0
1616051250000|2021-03-18 07:07:30|3988.4|3976.4|3988.5|3976.5|3989.1|3977.1|3988.4|3976.4|1
1616051260000|2021-03-18 07:07:40|3988.4|3976.4|3988|3976|3988.4|3976.4|3987.9|3975.9|0
1616051270000|2021-03-18 07:07:50|3987.5|3975.5|3987.5|3975.5|3988|3976|3987.5|3975.5|0
1616051280000|2021-03-18 07:08:00|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|0
1616051290000|2021-03-18 07:08:10|3988.3|3976.3|3989.1|3977.1|3989.1|3977.1|3987.5|3975.5|0
1616051300000|2021-03-18 07:08:20|3989.9|3977.9|3989.5|3977.5|3989.9|3977.9|3989.5|3977.5|0
1616051310000|2021-03-18 07:08:30|3991.2|3979.2|3991.6|3979.6|3991.6|3979.6|3991.2|3979.2|0
1616051320000|2021-03-18 07:08:40|3995.3|3979.3|3995.8|3979.8|3996.3|3980.3|3995.3|3979.3|0
1616051330000|2021-03-18 07:08:50|3996.2|3980.2|3995.7|3979.7|3996.2|3980.2|3995.7|3979.7|0
1616051340000|2021-03-18 07:09:00|3996|3980|3996.7|3980.7|3996.7|3980.7|3996|3980|0
1616051350000|2021-03-18 07:09:10|3998.3|3982.3|3997.5|3981.5|3998.4|3982.4|3997.5|3981.5|0
1616051360000|2021-03-18 07:09:20|3998.3|3982.3|3998.4|3982.4|3998.4|3982.4|3998.3|3982.3|0
1616051370000|2021-03-18 07:09:30|3998.8|3982.8|3997.9|3981.9|3998.8|3982.8|3997.9|3981.9|0
1616051380000|2021-03-18 07:09:40|3997.5|3981.5|3996|3980|3997.5|3981.5|3996|3980|0
1616051390000|2021-03-18 07:09:50|3996.3|3980.3|3995.5|3979.5|3996.3|3980.3|3995.5|3979.5|0
1616051400000|2021-03-18 07:10:00|3995.6|3979.6|3994.6|3982.6|3995.6|3982.6|3994.6|3979.5|0
1616051410000|2021-03-18 07:10:10|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|1
1616051420000|2021-03-18 07:10:20|3995.9|3983.9|3995.1|3983.1|3995.9|3983.9|3995|3983|6
1616051430000|2021-03-18 07:10:30|3995|3983|3995|3983|3995|3983|3995|3983|0
1616051440000|2021-03-18 07:10:40|3994.5|3982.5|3994.1|3982.1|3994.5|3982.5|3994.1|3982.1|0
1616051450000|2021-03-18 07:10:50|3994.6|3982.6|3996.4|3984.4|3996.4|3984.4|3994.6|3982.6|0
1616051460000|2021-03-18 07:11:00|3996.3|3984.3|3996.8|3984.8|3996.8|3984.8|3996.3|3984.3|0
1616051470000|2021-03-18 07:11:10|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|0
1616051480000|2021-03-18 07:11:20|3995.5|3983.5|3995.4|3983.4|3995.5|3983.5|3995.4|3983.4|5
1616051490000|2021-03-18 07:11:30|3995.3|3983.3|3994.9|3982.9|3995.3|3983.3|3994.9|3982.9|0
1616051500000|2021-03-18 07:11:40|3994.1|3982.1|3992.8|3980.8|3994.1|3982.1|3991.8|3979.8|3
1616051530000|2021-03-18 07:12:10|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|0
1616051540000|2021-03-18 07:12:20|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3
1616051550000|2021-03-18 07:12:30|3992.3|3980.3|3991.9|3979.9|3992.4|3980.4|3991.9|3979.9|0
1616051560000|2021-03-18 07:12:40|3992|3980|3992.4|3980.4|3992.4|3980.4|3992|3980|12
1616051570000|2021-03-18 07:12:50|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|3992.5|3980.5|13
1616051580000|2021-03-18 07:13:00|||||||||12
1616051590000|2021-03-18 07:13:10|3991.4|3979.4|3993.9|3977.9|3993.9|3979.4|3991.4|3977.9|4
1616051600000|2021-03-18 07:13:20|3993.8|3977.8|3993.8|3977.8|3993.8|3977.8|3993.8|3977.8|0
1616051620000|2021-03-18 07:13:40|3993.4|3977.4|3993.8|3977.8|3993.8|3977.8|3993.4|3977.4|0
1616051640000|2021-03-18 07:14:00|3994.2|3978.2|3994.3|3978.3|3994.3|3978.3|3994.2|3978.2|0
1616051650000|2021-03-18 07:14:10|3995|3979|3997.7|3977.7|3997.7|3979|3995|3977.3|0
1616051660000|2021-03-18 07:14:20|3998|3978|3998.4|3978.4|3998.4|3978.4|3998|3978|0
1616051670000|2021-03-18 07:14:30|3996.9|3980.9|3992.5|3976.5|3999.4|3980.9|3992.5|3976.5|0
1616051680000|2021-03-18 07:14:40|3992.1|3976.1|3992.1|3976.1|3992.1|3976.1|3992.1|3976.1|0
1616051700000|2021-03-18 07:15:00|3990|3978|3990|3978|3992.1|3978|3990|3976.1|0
1616051720000|2021-03-18 07:15:20|3987.6|3975.6|3987.3|3975.3|3987.8|3975.8|3987.3|3975.3|0
1616051730000|2021-03-18 07:15:30|3986.9|3974.9|3986.8|3974.8|3986.9|3974.9|3986.8|3974.8|0
1616051760000|2021-03-18 07:16:00|3986.7|3974.7|3986.8|3974.8|3986.8|3974.8|3986.7|3974.7|0
1616051770000|2021-03-18 07:16:10|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|0
1616051810000|2021-03-18 07:16:50|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|0
1616051820000|2021-03-18 07:17:00|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|0
1616051840000|2021-03-18 07:17:20|3987|3975|3987.4|3975.4|3987.4|3975.4|3987|3975|1
1616051850000|2021-03-18 07:17:30|3989.2|3977.2|3989.6|3977.6|3989.6|3977.6|3989.2|3977.2|0
1616051860000|2021-03-18 07:17:40|3990|3978|3994.2|3978.2|3994.2|3978.2|3990|3976.1|0
1616051870000|2021-03-18 07:17:50|3993.9|3977.9|3993.5|3977.5|3993.9|3977.9|3993.5|3977.5|0
1616051880000|2021-03-18 07:18:00|3993.4|3977.4|3992.1|3976.1|3993.4|3979.1|3989.6|3976.1|0
1616051890000|2021-03-18 07:18:10|3988.3|3976.3|3987.9|3975.9|3988.3|3976.3|3987.9|3975.9|0
1616051900000|2021-03-18 07:18:20|3987.5|3975.5|3987.9|3975.9|3987.9|3975.9|3987.5|3975.5|0
1616051920000|2021-03-18 07:18:40|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|0
1616051930000|2021-03-18 07:18:50|3987.9|3975.9|3987.9|3975.9|3987.9|3975.9|3987.9|3975.9|0
1616051940000|2021-03-18 07:19:00|3987.8|3975.8|3987.3|3975.3|3987.8|3975.8|3987.3|3975.3|0
1616051950000|2021-03-18 07:19:10|3982.9|3970.9|3980.1|3968.1|3982.9|3970.9|3980.1|3968.1|3
1616051960000|2021-03-18 07:19:20|3980.3|3968.3|3981|3969|3981|3969|3980|3968|0
1616051970000|2021-03-18 07:19:30|3980.8|3968.8|3978.2|3966.2|3980.8|3968.8|3978.2|3966.2|0
1616051980000|2021-03-18 07:19:40|3977.7|3965.7|3977.8|3965.8|3977.8|3965.8|3977.7|3965.7|0
1616051990000|2021-03-18 07:19:50|3977.7|3965.7|3976.6|3964.6|3978.2|3966.2|3976.6|3964.6|2
1616052000000|2021-03-18 07:20:00|3976.2|3964.2|3977.9|3965.9|3977.9|3965.9|3976.2|3964.2|0
1616052010000|2021-03-18 07:20:10|3978|3966|3979.2|3967.2|3979.3|3967.3|3978|3966|0
1616052020000|2021-03-18 07:20:20|3979.3|3967.3|3982.7|3966.7|3982.7|3967.3|3979.3|3966.7|0
1616052030000|2021-03-18 07:20:30|3980.6|3968.6|3983.1|3967.1|3983.1|3968.6|3980.6|3967.1|0
1616052050000|2021-03-18 07:20:50|3983.8|3967.8|3984|3968|3984|3968|3983.8|3967.8|0
1616052060000|2021-03-18 07:21:00|3984.3|3968.3|3984.3|3968.3|3984.3|3968.3|3984.3|3968.3|0
1616052070000|2021-03-18 07:21:10|3982.9|3970.9|3983.3|3971.3|3983.3|3971.3|3982.9|3970.9|0
1616052080000|2021-03-18 07:21:20|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|0
1616052090000|2021-03-18 07:21:30|3983.3|3971.3|3982.6|3970.6|3984.2|3972.2|3982.6|3970.6|0
1616052100000|2021-03-18 07:21:40|3982.9|3970.9|3981.6|3969.6|3982.9|3970.9|3981.6|3969.6|0
1616052110000|2021-03-18 07:21:50|3981.1|3969.1|3980.2|3968.2|3981.1|3969.1|3980.2|3968.2|1
1616052120000|2021-03-18 07:22:00|3980.6|3968.6|3980.8|3968.8|3980.8|3968.8|3980.6|3968.6|0
1616052130000|2021-03-18 07:22:10|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1616052140000|2021-03-18 07:22:20|3981.5|3969.5|3980.6|3968.6|3981.5|3969.5|3980.6|3968.6|0
1616052150000|2021-03-18 07:22:30|3980.7|3968.7|3981.1|3969.1|3981.1|3969.1|3980.7|3968.7|0
1616052160000|2021-03-18 07:22:40|3980.6|3968.6|3979.3|3967.3|3980.6|3968.6|3979.2|3967.2|2
1616052170000|2021-03-18 07:22:50|3978.9|3966.9|3978|3966|3978.9|3966.9|3978|3966|0
1616052180000|2021-03-18 07:23:00|3977.9|3965.9|3978|3966|3978|3966|3977.5|3965.5|0
1616052190000|2021-03-18 07:23:10|3978.3|3966.3|3978.4|3966.4|3978.4|3966.4|3977.5|3965.5|0
1616052210000|2021-03-18 07:23:30|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1616052220000|2021-03-18 07:23:40|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|0
1616052230000|2021-03-18 07:23:50|3978.4|3966.4|3978|3966|3978.4|3966.4|3978|3966|0
1616052250000|2021-03-18 07:24:10|3977.9|3965.9|3977.5|3965.5|3977.9|3965.9|3977.5|3965.5|0
1616052280000|2021-03-18 07:24:40|3978.8|3966.8|3978.9|3966.9|3978.9|3966.9|3978.8|3966.8|1
1616052300000|2021-03-18 07:25:00|3980|3968|3980|3968|3980|3968|3980|3968|0
1616052310000|2021-03-18 07:25:10|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|0
1616052350000|2021-03-18 07:25:50|3978.9|3966.9|3979|3967|3979|3967|3978.9|3966.9|2
1616052360000|2021-03-18 07:26:00|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1616052380000|2021-03-18 07:26:20|3978.4|3966.4|3977|3965|3978.4|3966.4|3977|3965|0
1616052390000|2021-03-18 07:26:30|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|0
1616052400000|2021-03-18 07:26:40|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1616052420000|2021-03-18 07:27:00|3977.5|3965.5|3978.6|3966.6|3978.6|3966.6|3977.5|3965.5|0
1616052480000|2021-03-18 07:28:00|3981|3969|3983.1|3967.1|3983.1|3969|3981|3967.1|1
1616052490000|2021-03-18 07:28:10|3984.4|3968.4|3984.2|3968.2|3984.8|3968.8|3984.2|3968.2|0
1616052500000|2021-03-18 07:28:20|3983.9|3967.9|3984.4|3968.4|3984.4|3968.4|3983.9|3967.9|0
1616052510000|2021-03-18 07:28:30|3984.3|3968.3|3984.3|3968.3|3984.3|3968.3|3984.3|3968.3|0
1616052520000|2021-03-18 07:28:40|3985.2|3969.2|3990.1|3970.1|3991.6|3971.6|3985.2|3968.7|0
1616052530000|2021-03-18 07:28:50|3989.7|3969.7|3989.6|3969.6|3989.7|3969.7|3989.2|3969.2|0
1616052540000|2021-03-18 07:29:00|3989.7|3969.7|3989.6|3969.6|3989.7|3969.7|3989.2|3969.2|0
1616052550000|2021-03-18 07:29:10|3989.8|3969.8|3990.7|3970.7|3991.1|3971.1|3989.8|3969.8|0
1616052560000|2021-03-18 07:29:20|3991.6|3971.6|3993.1|3973.1|3993.1|3973.1|3991.6|3971.6|0
1616052570000|2021-03-18 07:29:30|3995.4|3975.4|3993.6|3973.6|3995.6|3975.6|3993.6|3973.6|0
1616052580000|2021-03-18 07:29:40|3994|3974|3994|3974|3994|3974|3994|3974|0
1616052590000|2021-03-18 07:29:50|3993.2|3973.2|3992.6|3972.6|3993.2|3973.2|3992.6|3972.6|0
1616052600000|2021-03-18 07:30:00|3992.7|3972.7|3992.6|3972.6|3993.1|3973.1|3992.6|3972.6|0
1616052610000|2021-03-18 07:30:10|3993.1|3973.1|3992.2|3972.2|3993.1|3973.1|3992.2|3972.2|0
1616052620000|2021-03-18 07:30:20|3995.4|3975.4|3993.2|3973.2|3995.4|3975.4|3993.2|3973.2|0
1616052680000|2021-03-18 07:31:20|3992.3|3972.3|3992.3|3972.3|3992.3|3972.3|3992.3|3972.3|0
1616052690000|2021-03-18 07:31:30|3992.2|3972.2|3989.2|3973.2|3992.2|3974|3989.2|3972.2|0
1616052700000|2021-03-18 07:31:40|3988.7|3972.7|3988.7|3972.7|3988.7|3972.7|3988.7|3972.7|0
1616052710000|2021-03-18 07:31:50|3987.9|3971.9|3984.5|3972.5|3987.9|3972.9|3984.5|3971|0
1616052720000|2021-03-18 07:32:00|3984|3972|3983.2|3971.2|3984|3972|3983.2|3971.2|0
1616052730000|2021-03-18 07:32:10|3983.3|3971.3|3983.2|3971.2|3983.7|3971.7|3983.2|3971.2|0
1616052740000|2021-03-18 07:32:20|3982.7|3970.7|3982.3|3970.3|3982.7|3970.7|3982.3|3970.3|0
1616052750000|2021-03-18 07:32:30|3982.4|3970.4|3982.3|3970.3|3982.4|3970.4|3982.3|3970.3|0
1616052760000|2021-03-18 07:32:40|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|0
1616052770000|2021-03-18 07:32:50|3982.8|3970.8|3982.3|3970.3|3982.8|3970.8|3982.3|3970.3|0
1616052790000|2021-03-18 07:33:10|3982.4|3970.4|3982.8|3970.8|3982.8|3970.8|3982.4|3970.4|0
1616052820000|2021-03-18 07:33:40|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|0
1616052830000|2021-03-18 07:33:50|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|0
1616052850000|2021-03-18 07:34:10|3986.7|3970.7|3987.5|3971.5|3987.5|3971.5|3986.7|3970.7|0
1616052860000|2021-03-18 07:34:20|3987.1|3971.1|3987.1|3971.1|3987.1|3971.1|3987.1|3971.1|0
1616052880000|2021-03-18 07:34:40|3986.2|3970.2|3986.7|3970.7|3986.7|3970.7|3986.2|3970.2|0
1616052900000|2021-03-18 07:35:00|3987.1|3971.1|3986.8|3974.8|3988.1|3974.8|3986.7|3970.7|0
1616052910000|2021-03-18 07:35:10|3986.9|3974.9|3993.6|3977.6|3993.6|3979.1|3986.9|3974.9|0
1616052920000|2021-03-18 07:35:20|3994.1|3978.1|3994.6|3978.6|3994.6|3978.6|3994.1|3978.1|0
1616052940000|2021-03-18 07:35:40|3995.8|3979.8|3996.2|3980.2|3996.2|3980.2|3995.8|3979.8|0
1616052950000|2021-03-18 07:35:50|3995.8|3979.8|3995.8|3979.8|3995.8|3979.8|3995.8|3979.8|0
1616052960000|2021-03-18 07:36:00|3995.9|3979.9|3995.9|3979.9|3995.9|3979.9|3995.9|3979.9|0
1616052970000|2021-03-18 07:36:10|3994.7|3982.7|3994.7|3982.7|3995.1|3983.1|3993.3|3981.3|0
1616052980000|2021-03-18 07:36:20|3995|3983|3994.2|3982.2|3995|3983|3994.2|3982.2|0
1616052990000|2021-03-18 07:36:30|3992.9|3980.9|3993.3|3981.3|3993.3|3981.3|3992.9|3980.9|0
1616053010000|2021-03-18 07:36:50|3993.4|3981.4|3995.5|3983.5|3995.5|3983.5|3993.4|3981.4|0
1616053020000|2021-03-18 07:37:00|3998.1|3982.1|3998.1|3982.1|3998.1|3982.1|3998.1|3982.1|0
1616053030000|2021-03-18 07:37:10|3999.6|3979.6|4000.2|3980.2|4000.2|3980.2|3999.6|3979.6|0
1616053040000|2021-03-18 07:37:20|3998.4|3982.4|3998.8|3982.8|3998.8|3982.8|3998.4|3982.4|0
1616053050000|2021-03-18 07:37:30|4000.6|3980.6|3998.9|3982.9|4000.7|3982.9|3998.9|3980.6|2
1616053060000|2021-03-18 07:37:40|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1616053080000|2021-03-18 07:38:00|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1616053090000|2021-03-18 07:38:10|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1616053110000|2021-03-18 07:38:30|3997.2|3985.2|3998.8|3986.8|3998.8|3986.8|3997.2|3985.2|5
1616053120000|2021-03-18 07:38:40|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3998.8|3986.8|0
1616053130000|2021-03-18 07:38:50|3998.8|3986.8|3998.3|3986.3|3999.1|3987.1|3998.3|3986.3|0
1616053150000|2021-03-18 07:39:10|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1616053180000|2021-03-18 07:39:40|3997.9|3985.9|3998.7|3986.7|3998.7|3986.7|3997.9|3985.9|0
1616053200000|2021-03-18 07:40:00|3999.2|3987.2|3999.3|3987.3|3999.7|3987.7|3999.2|3987.2|0
1616053210000|2021-03-18 07:40:10|4001.1|3989.1|3999.9|3987.9|4001.1|3989.1|3999.8|3987.8|0
1616053230000|2021-03-18 07:40:30|4000.4|3988.4|4000.3|3988.3|4000.4|3988.4|4000.3|3988.3|0
1616053240000|2021-03-18 07:40:40|4000.4|3988.4|4003.8|3987.8|4003.8|3988.8|4000.4|3987.3|0
1616053250000|2021-03-18 07:40:50|4003.3|3987.3|4003.3|3987.3|4003.3|3987.3|4003.3|3987.3|0
1616053260000|2021-03-18 07:41:00|4002.9|3986.9|4002.8|3986.8|4002.9|3986.9|4002.8|3986.8|0
1616053270000|2021-03-18 07:41:10|4003.8|3983.8|4002.5|3982.5|4003.8|3983.8|4002.5|3982.5|0
1616053280000|2021-03-18 07:41:20|4000.3|3984.3|3999.1|3983.1|4000.3|3984.3|3999.1|3983.1|0
1616053290000|2021-03-18 07:41:30|3999|3983|3999.1|3983.1|3999.5|3983.5|3999|3983|0
1616053300000|2021-03-18 07:41:40|3999.4|3983.4|3999.4|3983.4|3999.4|3983.4|3999.4|3983.4|0
1616053310000|2021-03-18 07:41:50|3999.1|3983.1|3997|3985|3999.1|3985|3997|3983.1|0
1616053320000|2021-03-18 07:42:00|3998.9|3978.9|3998.9|3978.9|3998.9|3978.9|3998.9|3978.9|0
1616053330000|2021-03-18 07:42:10|3997.4|3981.4|3997|3981|3997.4|3981.4|3997|3981|0
1616053340000|2021-03-18 07:42:20|3996.9|3980.9|3995.5|3979.5|3996.9|3980.9|3995.5|3979.5|0
1616053350000|2021-03-18 07:42:30|3993.2|3981.2|3995.5|3979.5|3995.6|3981.6|3993.2|3979.1|0
1616053360000|2021-03-18 07:42:40|3995.6|3979.6|3996|3980|3996|3980|3995.6|3979.6|0
1616053370000|2021-03-18 07:42:50|3996.2|3980.2|3996.2|3980.2|3996.2|3980.2|3996.2|3980.2|1
1616053390000|2021-03-18 07:43:10|3998.3|3978.3|3998.8|3978.8|3998.8|3978.8|3998.3|3978.3|1
1616053400000|2021-03-18 07:43:20|3998.9|3978.9|3997.1|3981.1|3998.9|3981.1|3997.1|3978.9|0
1616053410000|2021-03-18 07:43:30|3997.4|3981.4|3999.2|3983.2|3999.2|3983.2|3997.4|3981.4|0
1616053420000|2021-03-18 07:43:40|3999.6|3983.6|4000.1|3984.1|4000.1|3984.1|3999.6|3983.6|0
1616053430000|2021-03-18 07:43:50|4001.7|3985.7|4001.7|3985.7|4001.7|3985.7|4001.7|3985.7|0
1616053440000|2021-03-18 07:44:00|4001.3|3985.3|4000.9|3984.9|4001.3|3987.4|3999|3984.5|0
1616053450000|2021-03-18 07:44:10|4000.8|3984.8|4000|3984|4000.8|3984.8|4000|3984|0
1616053460000|2021-03-18 07:44:20|4000.4|3984.4|4000|3984|4000.4|3984.4|4000|3984|0
1616053470000|2021-03-18 07:44:30|3999.1|3983.1|3998.7|3982.7|3999.1|3983.1|3998.7|3982.7|0
1616053490000|2021-03-18 07:44:50|3997.9|3981.9|3997.9|3981.9|3997.9|3981.9|3997.9|3981.9|0
1616053500000|2021-03-18 07:45:00|3997.8|3981.8|3997.7|3981.7|3997.8|3981.8|3997.3|3981.3|0
1616053520000|2021-03-18 07:45:20|3997.8|3981.8|3997.9|3981.9|3997.9|3981.9|3997.8|3981.8|0
1616053530000|2021-03-18 07:45:30|3999.1|3983.1|3999.1|3983.1|3999.1|3983.1|3999.1|3983.1|0
1616053550000|2021-03-18 07:45:50|4000|3984|4000|3984|4000|3984|4000|3984|0
1616053580000|2021-03-18 07:46:20|4000.5|3984.5|4000.5|3984.5|4000.5|3984.5|4000.5|3984.5|0
1616053590000|2021-03-18 07:46:30|4000.9|3984.9|4000.5|3984.5|4000.9|3984.9|4000.5|3984.5|0
1616053600000|2021-03-18 07:46:40|4000.9|3984.9|4000.9|3984.9|4000.9|3984.9|4000.9|3984.9|0
1616053610000|2021-03-18 07:46:50|4000.5|3984.5|4000.5|3984.5|4000.5|3984.5|4000.5|3984.5|0
1616053640000|2021-03-18 07:47:20|4000.9|3984.9|4000.5|3984.5|4000.9|3984.9|4000.5|3984.5|0
1616053650000|2021-03-18 07:47:30|4000.9|3984.9|3999|3987|4000.9|3987|3999|3984.9|0
1616053660000|2021-03-18 07:47:40|3999.1|3987.1|3999.9|3987.9|3999.9|3987.9|3999.1|3987.1|0
1616053670000|2021-03-18 07:47:50|3999.8|3987.8|3999|3987|3999.8|3987.8|3999|3987|0
1616053680000|2021-03-18 07:48:00|3999.5|3987.5|3999.9|3987.9|3999.9|3987.9|3999.5|3987.5|0
1616053690000|2021-03-18 07:48:10|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|0
1616053700000|2021-03-18 07:48:20|4001.6|3989.6|4001.1|3989.1|4001.7|3989.7|4001.1|3989.1|0
1616053710000|2021-03-18 07:48:30|4001|3989|3998.1|3986.1|4001|3989|3998.1|3984.9|0
1616053720000|2021-03-18 07:48:40|3997.7|3985.7|3996.9|3984.9|3997.7|3985.7|3996.9|3984.9|1
1616053730000|2021-03-18 07:48:50|3997.1|3985.1|3998.7|3986.7|3998.7|3986.7|3995.8|3983.8|0
1616053740000|2021-03-18 07:49:00|3997.2|3985.2|3995.4|3983.4|3997.2|3985.2|3995.4|3983.4|0
1616053750000|2021-03-18 07:49:10|3995.8|3983.8|3995|3983|3997.2|3983.8|3995|3980.5|0
1616053760000|2021-03-18 07:49:20|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|0
1616053770000|2021-03-18 07:49:30|3994.4|3982.4|3993.7|3981.7|3994.4|3982.4|3993.7|3981.7|0
1616053780000|2021-03-18 07:49:40|3994|3982|3993.3|3981.3|3995.2|3983.2|3993.2|3981.2|0
1616053790000|2021-03-18 07:49:50|3993.2|3981.2|3992.8|3980.8|3993.3|3981.3|3992.8|3980.8|0
1616053800000|2021-03-18 07:50:00|3993.2|3981.2|3993.8|3981.8|3993.8|3981.8|3992.8|3980.8|0
1616053810000|2021-03-18 07:50:10|3994.2|3982.2|3993.8|3981.8|3994.2|3982.2|3993.8|3981.8|0
1616053820000|2021-03-18 07:50:20|3994.2|3982.2|3994.3|3982.3|3994.3|3982.3|3994.2|3982.2|0
1616053840000|2021-03-18 07:50:40|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|0
1616053850000|2021-03-18 07:50:50|3994.8|3982.8|3996|3984|3996|3984|3994.8|3982.8|0
1616053870000|2021-03-18 07:51:10|3996.1|3984.1|3996.5|3984.5|3996.5|3984.5|3996.1|3984.1|0
1616053880000|2021-03-18 07:51:20|3997.1|3985.1|3997.6|3985.6|3997.6|3985.6|3997.1|3985.1|1
1616053890000|2021-03-18 07:51:30|3997.5|3985.5|3996.7|3984.7|3997.5|3985.5|3996.7|3984.7|0
1616053920000|2021-03-18 07:52:00|3996.3|3984.3|3996.3|3984.3|3996.3|3984.3|3996.3|3984.3|0
1616053930000|2021-03-18 07:52:10|3997.3|3981.3|3994.8|3982.8|3997.3|3983.2|3994.8|3981.3|0
1616053940000|2021-03-18 07:52:20|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|3995.2|3983.2|0
1616054020000|2021-03-18 07:53:40|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|0
1616054050000|2021-03-18 07:54:10|3999.7|3983.7|4000.1|3984.1|4000.1|3986.6|3998.6|3983.7|0
1616054060000|2021-03-18 07:54:20|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1616054070000|2021-03-18 07:54:30|3998.6|3986.6|4000.7|3988.7|4000.7|3988.7|3998.6|3986.6|0
1616054080000|2021-03-18 07:54:40|4000.2|3988.2|3999.8|3987.8|4000.2|3988.2|3999.3|3987.3|0
1616054090000|2021-03-18 07:54:50|3999.7|3987.7|3999.3|3987.3|3999.7|3987.7|3999.3|3987.3|0
1616054100000|2021-03-18 07:55:00|4000.4|3984.4|4000.4|3984.4|4000.4|3984.4|4000.4|3984.4|0
1616054110000|2021-03-18 07:55:10|4000.1|3984.1|4000|3984|4000.1|3984.1|4000|3984|0
1616054120000|2021-03-18 07:55:20|3999.7|3983.7|3998.5|3982.5|3999.7|3983.7|3998.5|3982.5|0
1616054130000|2021-03-18 07:55:30|3998.1|3982.1|3995.6|3983.6|3998.1|3983.6|3995.6|3982.1|0
1616054140000|2021-03-18 07:55:40|3994.8|3982.8|3994.8|3982.8|3994.8|3982.8|3994.8|3982.8|0
1616054160000|2021-03-18 07:56:00|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|0
1616054180000|2021-03-18 07:56:20|3996.9|3980.9|3996.9|3980.9|3996.9|3980.9|3996.9|3980.9|0
1616054190000|2021-03-18 07:56:30|3998.5|3982.5|3999.7|3983.7|3999.7|3983.7|3998.5|3982.5|0
1616054200000|2021-03-18 07:56:40|3999.3|3983.3|3998.9|3982.9|3999.3|3983.3|3998.9|3982.9|0
1616054210000|2021-03-18 07:56:50|3999.3|3983.3|3999.3|3983.3|3999.3|3983.3|3999.3|3983.3|0
1616054220000|2021-03-18 07:57:00|3999.7|3983.7|3999.7|3983.7|3999.7|3983.7|3999.7|3983.7|0
1616054230000|2021-03-18 07:57:10|3997.8|3985.8|3999.8|3983.8|3999.8|3985.8|3997.8|3983.7|2
1616054240000|2021-03-18 07:57:20|3999|3983|3998.6|3982.6|3999|3983|3998.4|3982.4|1
1616054250000|2021-03-18 07:57:30|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1616054260000|2021-03-18 07:57:40|3996.7|3984.7|3996.7|3984.7|3996.7|3984.7|3996.7|3984.7|0
1616054280000|2021-03-18 07:58:00|3995.9|3983.9|3995.8|3983.8|3995.9|3983.9|3995.8|3983.8|0
1616054290000|2021-03-18 07:58:10|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1616054300000|2021-03-18 07:58:20|3995.9|3983.9|3997|3981|3997|3983.9|3995.5|3981|1
1616054310000|2021-03-18 07:58:30|3996.9|3980.9|3993.2|3981.2|3996.9|3981.2|3993.2|3979.7|0
1616054320000|2021-03-18 07:58:40|3995.3|3979.3|3996.1|3980.1|3996.1|3980.1|3995.3|3979.3|0
1616054330000|2021-03-18 07:58:50|3996.2|3980.2|3996.1|3980.1|3996.2|3980.2|3996.1|3980.1|0
1616054340000|2021-03-18 07:59:00|3996.2|3980.2|3996.2|3980.2|3996.2|3980.2|3996.2|3980.2|0
1616054350000|2021-03-18 07:59:10|3996.1|3980.1|3996.3|3980.3|3996.3|3980.3|3996.1|3980.1|0
1616054370000|2021-03-18 07:59:30|3996.2|3980.2|3998.3|3982.3|3998.3|3982.3|3996.2|3980.2|0
1616054380000|2021-03-18 07:59:40|3997.1|3981.1|3997.1|3981.1|3997.1|3981.1|3997.1|3981.1|0
1616054400000|2021-03-18 08:00:00|3997.9|3981.9|3997.9|3981.9|3997.9|3981.9|3997.9|3981.9|0
1616054420000|2021-03-18 08:00:20|3997.1|3981.1|3996.6|3980.6|3997.1|3981.1|3996.6|3980.6|0
1616054430000|2021-03-18 08:00:30|3996.1|3980.1|3996.1|3980.1|3996.1|3980.1|3996.1|3980.1|0
1616054440000|2021-03-18 08:00:40|3995.7|3979.7|3995.7|3979.7|3995.7|3979.7|3995.7|3979.7|0
1616054460000|2021-03-18 08:01:00|3995.8|3979.8|3996.3|3980.3|3996.3|3980.3|3995.8|3979.8|0
1616054480000|2021-03-18 08:01:20|3996.2|3980.2|3996.7|3980.7|3996.7|3980.7|3996.2|3980.2|0
1616054490000|2021-03-18 08:01:30|3997.5|3981.5|3996.7|3980.7|3997.5|3981.5|3996.7|3980.7|0
1616054500000|2021-03-18 08:01:40|3997.5|3981.5|3997.9|3981.9|3997.9|3981.9|3997.5|3981.5|0
1616054520000|2021-03-18 08:02:00|3998.7|3982.7|3998.7|3982.7|3998.7|3982.7|3998.7|3982.7|0
1616054550000|2021-03-18 08:02:30|3999.8|3983.8|4002.4|3986.4|4002.4|3988.2|3999.8|3983.8|0
1616054560000|2021-03-18 08:02:40|4002.8|3986.8|4001.9|3985.9|4002.8|3989.4|4000.9|3985.9|0
1616054570000|2021-03-18 08:02:50|4001|3985|4001|3985|4001.4|3985.4|4001|3985|0
1616054580000|2021-03-18 08:03:00|4001.1|3985.1|4000.7|3988.7|4002.4|3988.7|4000.7|3985.1|0
1616054590000|2021-03-18 08:03:10|4004|3988|4003.8|3987.8|4006.4|3988|4003.8|3986.4|0
1616054600000|2021-03-18 08:03:20|4003.6|3987.6|4003.7|3987.7|4003.7|3987.7|4003.2|3987.2|0
1616054610000|2021-03-18 08:03:30|4003.2|3987.2|4003.2|3987.2|4003.2|3987.2|4003.2|3987.2|0
1616054620000|2021-03-18 08:03:40|4003.3|3987.3|4004.1|3988.1|4004.5|3988.5|4003.3|3987.3|0
1616054630000|2021-03-18 08:03:50|4004.5|3988.5|4005|3989|4005|3989|4004.5|3988.5|0
1616054640000|2021-03-18 08:04:00|4005.2|3989.2|4005.2|3989.2|4005.2|3989.2|4005.2|3989.2|0
1616054650000|2021-03-18 08:04:10|4005.1|3989.1|4004.7|3988.7|4005.1|3989.1|4004.7|3988.7|0
1616054660000|2021-03-18 08:04:20|4006.2|3986.2|4004.4|3984.4|4006.2|3986.2|4004.4|3984.4|0
1616054670000|2021-03-18 08:04:30|4002.3|3986.3|4003.3|3983.3|4003.3|3986.3|4002.3|3983.3|0
1616054680000|2021-03-18 08:04:40|4003.4|3983.4|4003.8|3983.8|4004.4|3984.4|4003.4|3983.4|0
1616054690000|2021-03-18 08:04:50|4003.9|3983.9|4004.3|3984.3|4004.3|3984.3|4003.8|3983.8|0
1616054700000|2021-03-18 08:05:00|4004.2|3984.2|4006.2|3986.2|4006.2|3987.3|4003.3|3984.2|0
1616054710000|2021-03-18 08:05:10|4004.7|3988.7|4005.8|3985.8|4006.6|3988.7|4004.3|3985.8|0
1616054720000|2021-03-18 08:05:20|4005.3|3985.3|4004.8|3984.8|4005.3|3985.3|4004.8|3984.8|0
1616054730000|2021-03-18 08:05:30|4005.2|3985.2|4003|3987|4005.3|3987|4003|3985.2|0
1616054740000|2021-03-18 08:05:40|4005.3|3985.3|4002.3|3986.3|4005.3|3986.3|4002.3|3984.2|0
1616054750000|2021-03-18 08:05:50|4004.2|3984.2|4004.2|3984.2|4004.2|3984.2|4004.2|3984.2|0
1616054760000|2021-03-18 08:06:00|4001.7|3985.7|4001.7|3985.7|4001.7|3985.7|4001.7|3985.7|0
1616054790000|2021-03-18 08:06:30|4003.2|3983.2|4000.3|3984.3|4003.2|3984.7|4000.3|3982.8|0
1616054800000|2021-03-18 08:06:40|3999.9|3983.9|4000.3|3984.3|4000.3|3984.3|3999.9|3983.9|0
1616054810000|2021-03-18 08:06:50|3999.9|3983.9|3999.8|3983.8|3999.9|3983.9|3999.8|3983.8|0
1616054860000|2021-03-18 08:07:40|3997.8|3981.8|3997.8|3981.8|3997.8|3981.8|3997.8|3981.8|0
1616054870000|2021-03-18 08:07:50|3997.3|3981.3|3992.6|3980.6|3997.3|3982.2|3992.6|3980.6|0
1616054880000|2021-03-18 08:08:00|3992.2|3980.2|3993.1|3981.1|3993.1|3981.1|3991.7|3979.7|0
1616054890000|2021-03-18 08:08:10|3992.7|3980.7|3992.2|3980.2|3992.7|3980.7|3992.1|3980.1|0
1616054900000|2021-03-18 08:08:20|3992.7|3980.7|3992.7|3980.7|3993.1|3981.1|3991.7|3979.7|0
1616054910000|2021-03-18 08:08:30|3992.6|3980.6|3992.2|3980.2|3992.6|3980.6|3992.2|3980.2|0
1616054920000|2021-03-18 08:08:40|3992.1|3980.1|3993.1|3981.1|3993.1|3981.1|3991.7|3979.7|0
1616054940000|2021-03-18 08:09:00|3993|3981|3991.6|3979.6|3993|3981|3991.6|3979.6|0
1616054950000|2021-03-18 08:09:10|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|3991.2|3979.2|0
1616054960000|2021-03-18 08:09:20|3990.6|3978.6|3991.6|3979.6|3991.6|3979.6|3990.6|3978.6|0
1616054980000|2021-03-18 08:09:40|3991.5|3979.5|3990.4|3974.4|3991.5|3979.5|3989.2|3974.4|2
1616054990000|2021-03-18 08:09:50|3987.1|3971.1|3986.2|3970.2|3988|3972|3985.3|3969.3|0
1616055000000|2021-03-18 08:10:00|3986.5|3970.5|3986.5|3970.5|3986.5|3970.5|3986.5|3970.5|0
1616055010000|2021-03-18 08:10:10|3987.3|3971.3|3987.3|3971.3|3987.3|3971.3|3987.3|3971.3|0
1616055020000|2021-03-18 08:10:20|3986.5|3970.5|3986.5|3970.5|3986.5|3970.5|3986.5|3970.5|0
1616055030000|2021-03-18 08:10:30|3986.9|3970.9|3987.3|3971.3|3987.3|3971.3|3986.9|3970.9|0
1616055040000|2021-03-18 08:10:40|3987.7|3971.7|3987.7|3971.7|3987.7|3971.7|3987.7|3971.7|0
1616055060000|2021-03-18 08:11:00|3988.1|3972.1|3988.1|3972.1|3988.1|3972.1|3988.1|3972.1|0
1616055070000|2021-03-18 08:11:10|3988.5|3972.5|3988.5|3972.5|3988.5|3972.5|3988.5|3972.5|0
1616055090000|2021-03-18 08:11:30|3986.6|3974.6|3992.7|3972.7|3992.8|3976.1|3986.6|3972.7|1
1616055100000|2021-03-18 08:11:40|3993.1|3973.1|3993.1|3973.1|3993.1|3973.1|3993.1|3973.1|0
1616055110000|2021-03-18 08:11:50|3993.5|3973.5|3994.2|3974.2|3994.2|3974.2|3993.1|3973.1|0
1616055120000|2021-03-18 08:12:00|3993.6|3973.6|3992.7|3972.7|3993.6|3973.6|3992.3|3972.3|0
1616055130000|2021-03-18 08:12:10|3992.3|3972.3|3989|3973|3992.3|3973.8|3989|3971.9|0
1616055140000|2021-03-18 08:12:20|3988.5|3972.5|3988.4|3972.4|3988.5|3972.5|3988.4|3972.4|0
1616055150000|2021-03-18 08:12:30|3989.7|3973.7|3989.2|3977.2|3991.9|3977.2|3988.8|3971.9|0
1616055160000|2021-03-18 08:12:40|3989.6|3977.6|3990.2|3974.2|3990.2|3977.6|3989.1|3974.2|1
1616055200000|2021-03-18 08:13:20|3989.8|3973.8|3989.8|3973.8|3989.8|3973.8|3989.4|3973.4|0
1616055210000|2021-03-18 08:13:30|3989.4|3973.4|3989.4|3973.4|3989.4|3973.4|3989.3|3973.3|0
1616055220000|2021-03-18 08:13:40|3990.2|3974.2|3990.2|3974.2|3990.2|3974.2|3990.2|3974.2|0
1616055270000|2021-03-18 08:14:30|3990.6|3974.6|3990.6|3974.6|3990.6|3974.6|3990.6|3974.6|0
1616055300000|2021-03-18 08:15:00|3989.8|3973.8|3989.3|3973.3|3989.8|3973.8|3989.3|3973.3|0
1616055310000|2021-03-18 08:15:10|3988.9|3972.9|3988.4|3972.4|3988.9|3972.9|3988.4|3972.4|0
1616055320000|2021-03-18 08:15:20|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|0
1616055340000|2021-03-18 08:15:40|3987|3975|3989.9|3973.9|3989.9|3975|3987|3973.5|0
1616055350000|2021-03-18 08:15:50|3990.4|3974.4|3991.4|3975.4|3991.4|3975.4|3990.4|3974.4|0
1616055360000|2021-03-18 08:16:00|3992.2|3976.2|3991.8|3975.8|3992.2|3976.2|3991.8|3975.8|0
1616055370000|2021-03-18 08:16:10|3992.2|3976.2|3992.5|3976.5|3992.5|3976.5|3992.2|3976.2|0
1616055380000|2021-03-18 08:16:20|3991.3|3975.3|3992.1|3976.1|3992.1|3978|3989.2|3975.3|0
1616055390000|2021-03-18 08:16:30|3992.5|3976.5|3993.4|3977.4|3993.8|3977.8|3992.5|3976.5|0
1616055410000|2021-03-18 08:16:50|3993.8|3977.8|3998.9|3978.9|3999.2|3979.2|3993.8|3976.4|0
1616055420000|2021-03-18 08:17:00|3998|3978|3994.3|3978.3|3998|3978.4|3994.3|3978|0
1616055430000|2021-03-18 08:17:10|3997.8|3977.8|3998.2|3978.2|3998.2|3978.2|3997.8|3977.8|0
1616055440000|2021-03-18 08:17:20|3998.5|3978.5|3998.2|3978.2|3998.9|3978.9|3998.2|3978.2|0
1616055450000|2021-03-18 08:17:30|3997.9|3977.9|3996.4|3976.4|3997.9|3977.9|3996.4|3976.4|0
1616055460000|2021-03-18 08:17:40|3996|3976|3995.9|3975.9|3996|3976|3995.9|3975.9|0
1616055470000|2021-03-18 08:17:50|3995.3|3975.3|3993.7|3973.7|3995.3|3975.3|3993.7|3973.7|0
1616055480000|2021-03-18 08:18:00|3992.2|3976.2|3991.3|3975.3|3992.2|3976.8|3988.8|3975.3|0
1616055500000|2021-03-18 08:18:20|3993.9|3977.9|3994.4|3978.4|3994.4|3978.4|3993.9|3977.9|0
1616055510000|2021-03-18 08:18:30|3994|3978|3993.9|3977.9|3994|3978|3993.9|3977.9|0
1616055570000|2021-03-18 08:19:30|3994.3|3978.3|3997.3|3977.3|3997.3|3978.3|3994.3|3977.3|0
1616055580000|2021-03-18 08:19:40|3996.9|3976.9|3996.9|3976.9|3997.3|3977.3|3996.9|3976.9|0
1616055590000|2021-03-18 08:19:50|3994.4|3978.4|3994.3|3978.3|3994.4|3978.4|3994.3|3978.3|0
1616055600000|2021-03-18 08:20:00|3993.9|3977.9|3992.6|3976.6|3993.9|3977.9|3992.6|3976.6|0
1616055620000|2021-03-18 08:20:20|3992.7|3976.7|3993.9|3977.9|3993.9|3977.9|3992.7|3976.7|0
1616055630000|2021-03-18 08:20:30|3996.1|3976.1|3996.9|3976.9|3996.9|3978.7|3994.7|3976.1|0
1616055640000|2021-03-18 08:20:40|3994.4|3978.4|3994|3978|3994.4|3978.4|3994|3978|0
1616055660000|2021-03-18 08:21:00|3993.5|3977.5|3993.5|3977.5|3993.5|3977.5|3993.4|3977.4|0
1616055670000|2021-03-18 08:21:10|3994|3978|3994|3978|3994|3978|3994|3978|0
1616055690000|2021-03-18 08:21:30|3993.9|3977.9|3993.9|3977.9|3993.9|3977.9|3993.9|3977.9|0
1616055700000|2021-03-18 08:21:40|3994.2|3978.2|3994.7|3978.7|3994.7|3978.7|3994.2|3978.2|0
1616055720000|2021-03-18 08:22:00|3994.2|3978.2|3994.2|3978.2|3994.2|3978.2|3994.2|3978.2|0
1616055730000|2021-03-18 08:22:10|3993.9|3977.9|3993.9|3977.9|3993.9|3977.9|3993.9|3977.9|0
1616055750000|2021-03-18 08:22:30|3993.8|3977.8|3994.7|3978.7|3994.7|3978.7|3993.8|3977.8|0
1616055760000|2021-03-18 08:22:40|3995.1|3979.1|3995.1|3979.1|3995.1|3979.1|3995.1|3979.1|0
1616055770000|2021-03-18 08:22:50|3994.3|3978.3|3994.3|3978.3|3994.3|3978.3|3994.3|3978.3|0
1616055780000|2021-03-18 08:23:00|3993.8|3977.8|3993.3|3977.3|3993.8|3977.8|3993.3|3977.3|0
1616055790000|2021-03-18 08:23:10|3993.5|3977.5|3993.3|3977.3|3993.5|3977.5|3993.3|3977.3|0
1616055800000|2021-03-18 08:23:20|3993.5|3977.5|3993.8|3977.8|3993.8|3977.8|3993.5|3977.5|0
1616055810000|2021-03-18 08:23:30|3994.3|3978.3|3994.3|3978.3|3994.3|3978.3|3994.3|3978.3|0
1616055820000|2021-03-18 08:23:40|3994|3978|3993.8|3977.8|3994|3978|3993.8|3977.8|0
1616055840000|2021-03-18 08:24:00|3994.2|3978.2|3993.8|3977.8|3994.2|3978.2|3993.8|3977.8|0
1616055860000|2021-03-18 08:24:20|3998.8|3978.8|4000.8|3980.8|4000.8|3980.8|3998.8|3978.8|0
1616055870000|2021-03-18 08:24:30|4000.4|3980.4|4000|3980|4000.9|3980.9|3999.4|3979.4|0
1616055880000|2021-03-18 08:24:40|4000.4|3980.4|3997.4|3985.4|4000.4|3985.4|3997.4|3979.4|0
1616055890000|2021-03-18 08:24:50|3997|3985|3997.8|3985.8|3997.8|3985.8|3996.9|3984.9|0
1616055970000|2021-03-18 08:26:10|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|3998.2|3986.2|0
1616055980000|2021-03-18 08:26:20|4000.6|3984.6|4002.5|3986.5|4002.7|3986.7|4000.6|3984.6|0
1616055990000|2021-03-18 08:26:30|4002.9|3986.9|4002.9|3986.9|4002.9|3986.9|4002.9|3986.9|0
1616056000000|2021-03-18 08:26:40|4002.5|3986.5|4002.5|3986.5|4003.3|3987.3|4002.5|3986.5|0
1616056010000|2021-03-18 08:26:50|4002.9|3986.9|4002.5|3986.5|4002.9|3986.9|4002.5|3986.5|0
1616056020000|2021-03-18 08:27:00|4002.4|3986.4|4000.2|3988.2|4002.4|3988.2|4000.2|3985.7|0
1616056040000|2021-03-18 08:27:20|3999.7|3987.7|3997|3985|3999.7|3987.7|3997|3985|2
1616056050000|2021-03-18 08:27:30|3997.5|3985.5|3997.5|3985.5|3997.5|3985.5|3997.5|3985.5|0
1616056060000|2021-03-18 08:27:40|3997.4|3985.4|3997|3985|3997.4|3985.4|3997|3985|0
1616056070000|2021-03-18 08:27:50|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|0
1616056080000|2021-03-18 08:28:00|3996.2|3984.2|3996.6|3984.6|3996.6|3984.6|3996.2|3984.2|0
1616056090000|2021-03-18 08:28:10|3995.7|3983.7|3995.5|3975.5|3996|3983.7|3992.7|3972.7|2
1616056100000|2021-03-18 08:28:20|3994.5|3974.5|3995|3975|3995.5|3975.5|3994.5|3974.5|0
1616056110000|2021-03-18 08:28:30|3994.9|3974.9|3993.6|3973.6|3995|3975|3993.2|3973.2|0
1616056120000|2021-03-18 08:28:40|3993.2|3973.2|3991.5|3975.5|3993.2|3975.5|3991.5|3973.2|0
1616056130000|2021-03-18 08:28:50|3992|3976|3991|3975|3994|3976.5|3991|3974|0
1616056140000|2021-03-18 08:29:00|3988.9|3972.9|3988.1|3972.1|3988.9|3972.9|3987.9|3971.9|0
1616056150000|2021-03-18 08:29:10|3991|3971|3989.5|3973.5|3991.5|3973.5|3989.5|3971|0
1616056160000|2021-03-18 08:29:20|3989.1|3973.1|3988.5|3976.5|3989.5|3976.5|3987.6|3973.1|0
1616056170000|2021-03-18 08:29:30|3988.4|3976.4|3989.1|3977.1|3989.1|3977.1|3988.4|3976.4|1
1616056180000|2021-03-18 08:29:40|3988.6|3976.6|3990.1|3978.1|3990.6|3978.6|3988.6|3976.6|0
1616056200000|2021-03-18 08:30:00|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|3989.6|3977.6|0
1616056210000|2021-03-18 08:30:10|3989.5|3977.5|3989.2|3977.2|3989.6|3977.6|3989.1|3977.1|3
1616056220000|2021-03-18 08:30:20|3989.3|3977.3|3989.2|3977.2|3989.7|3977.7|3989.2|3977.2|1
1616056230000|2021-03-18 08:30:30|3989.7|3977.7|3990.2|3978.2|3990.3|3978.3|3989.7|3977.7|0
1616056240000|2021-03-18 08:30:40|3990.3|3978.3|3990.7|3978.7|3991.2|3979.2|3990.3|3978.3|0
1616056250000|2021-03-18 08:30:50|3990.6|3978.6|3989.7|3977.7|3990.6|3978.6|3989.7|3977.7|0
1616056260000|2021-03-18 08:31:00|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|0
1616056270000|2021-03-18 08:31:10|3989.4|3977.4|3989|3977|3989.4|3977.4|3989|3977|0
1616056280000|2021-03-18 08:31:20|3989.1|3977.1|3986.1|3974.1|3991|3977.5|3986.1|3973.5|0
1616056290000|2021-03-18 08:31:30|3986.2|3974.2|3987|3975|3987|3975|3986.1|3974.1|0
1616056300000|2021-03-18 08:31:40|3986.9|3974.9|3987|3975|3987|3975|3986.9|3974.9|0
1616056310000|2021-03-18 08:31:50|3986.9|3974.9|3987|3975|3987|3975|3986.9|3974.9|0
1616056320000|2021-03-18 08:32:00|3987.3|3975.3|3986.4|3974.4|3987.3|3975.3|3986.4|3974.4|2
1616056330000|2021-03-18 08:32:10|3986.8|3974.8|3987.4|3975.4|3987.4|3975.4|3986.8|3974.8|0
1616056340000|2021-03-18 08:32:20|3987.3|3975.3|3987.3|3975.3|3987.3|3975.3|3987.3|3975.3|0
1616056350000|2021-03-18 08:32:30|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|0
1616056360000|2021-03-18 08:32:40|3987.3|3975.3|3987.2|3975.2|3987.3|3975.3|3986.7|3974.7|8
1616056380000|2021-03-18 08:33:00|3987.7|3975.7|3987.7|3975.7|3987.8|3975.8|3987.7|3975.7|0
1616056400000|2021-03-18 08:33:20|3987.9|3975.9|3988.3|3976.3|3988.3|3976.3|3987.9|3975.9|0
1616056410000|2021-03-18 08:33:30|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|0
1616056420000|2021-03-18 08:33:40|3987.6|3975.6|3986.4|3974.4|3988.7|3975.6|3984.7|3968.7|15
1616056430000|2021-03-18 08:33:50|3986.6|3974.6|3986.1|3974.1|3986.6|3974.6|3986.1|3974.1|12
1616056440000|2021-03-18 08:34:00|3986|3974|3981.9|3969.9|3986|3974|3979|3967|5
1616056450000|2021-03-18 08:34:10|3981.8|3969.8|3981.5|3969.5|3982|3970|3981.4|3969.4|0
1616056460000|2021-03-18 08:34:20|3982|3970|3982.9|3970.9|3982.9|3970.9|3981.6|3969.6|0
1616056470000|2021-03-18 08:34:30|3982.8|3970.8|3984|3972|3984|3972|3982.8|3970.8|0
1616056480000|2021-03-18 08:34:40|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|0
1616056490000|2021-03-18 08:34:50|3983.3|3971.3|3982.7|3970.7|3983.3|3971.3|3982.7|3970.7|0
1616056500000|2021-03-18 08:35:00|3982.6|3970.6|3983.3|3971.3|3983.3|3971.3|3982.2|3970.2|0
1616056510000|2021-03-18 08:35:10|3983.4|3971.4|3983.2|3971.2|3983.4|3971.4|3983.2|3971.2|0
1616056520000|2021-03-18 08:35:20|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|0
1616056530000|2021-03-18 08:35:30|3983.2|3971.2|3983.1|3971.1|3983.3|3971.3|3983.1|3971.1|0
1616056540000|2021-03-18 08:35:40|3982.3|3970.3|3981.3|3969.3|3982.3|3970.3|3981.3|3969.3|0
1616056550000|2021-03-18 08:35:50|3981.4|3969.4|3981.3|3969.3|3981.4|3969.4|3980.8|3968.8|0
1616056560000|2021-03-18 08:36:00|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|0
1616056580000|2021-03-18 08:36:20|3980.7|3968.7|3979.8|3967.8|3980.8|3968.8|3979.8|3967.8|0
1616056590000|2021-03-18 08:36:30|3980.2|3968.2|3982|3970|3982|3970|3980.2|3968.2|2
1616056600000|2021-03-18 08:36:40|3983.5|3967.5|3983.5|3967.5|3983.9|3967.9|3983.5|3967.5|2
1616056610000|2021-03-18 08:36:50|3983.9|3967.9|3983|3971|3984.8|3971|3983|3967.9|0
1616056620000|2021-03-18 08:37:00|3983.1|3971.1|3982.9|3970.9|3983.1|3971.1|3982.6|3970.6|0
1616056630000|2021-03-18 08:37:10|3983.4|3971.4|3985.2|3973.2|3985.2|3973.2|3983.4|3971.4|0
1616056640000|2021-03-18 08:37:20|3985.6|3973.6|3985.6|3973.6|3985.6|3973.6|3985.6|3973.6|1
1616056650000|2021-03-18 08:37:30|3985.7|3973.7|3985.6|3973.6|3986.3|3974.3|3985.6|3973.6|0
1616056660000|2021-03-18 08:37:40|3985.7|3973.7|3987|3975|3987.4|3975.4|3985.7|3973.7|3
1616056670000|2021-03-18 08:37:50|3986.9|3974.9|3987|3975|3987|3975|3986.9|3974.9|0
1616056680000|2021-03-18 08:38:00|3987.4|3975.4|3987.5|3975.5|3987.5|3975.5|3987.4|3975.4|1
1616056710000|2021-03-18 08:38:30|3987.4|3975.4|3987.9|3975.9|3987.9|3975.9|3987.4|3975.4|2
1616056720000|2021-03-18 08:38:40|3987.5|3975.5|3988.5|3976.5|3988.5|3976.5|3987.5|3975.5|2
1616056730000|2021-03-18 08:38:50|3988.6|3976.6|3989.1|3977.1|3989.1|3977.1|3988.6|3976.6|1
1616056740000|2021-03-18 08:39:00|3990.4|3978.4|3990.9|3978.9|3990.9|3978.9|3990.4|3978.4|1
1616056750000|2021-03-18 08:39:10|3991.1|3979.1|3991.4|3979.4|3991.8|3979.8|3991.1|3979.1|0
1616056760000|2021-03-18 08:39:20|3991.5|3979.5|3991.4|3979.4|3991.9|3979.9|3991.4|3979.4|0
1616056770000|2021-03-18 08:39:30|3990.8|3978.8|3990.7|3978.7|3990.9|3978.9|3990.4|3978.4|2
1616056780000|2021-03-18 08:39:40|3990.5|3978.5|3989.6|3977.6|3990.5|3978.5|3989.6|3977.6|0
1616056790000|2021-03-18 08:39:50|3989.7|3977.7|3990.1|3978.1|3990.1|3978.1|3989.7|3977.7|0
1616056800000|2021-03-18 08:40:00|3990|3978|3989.6|3977.6|3990|3978|3989.6|3977.6|0
1616056810000|2021-03-18 08:40:10|3989.5|3977.5|3990|3978|3990.1|3978.1|3989.5|3977.5|1
1616056840000|2021-03-18 08:40:40|3989.8|3977.8|3986.4|3974.4|3989.8|3977.8|3986.4|3974.4|0
1616056860000|2021-03-18 08:41:00|3985.9|3973.9|3987.4|3975.4|3987.4|3975.4|3985.9|3973.9|0
1616056870000|2021-03-18 08:41:10|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|2
1616056880000|2021-03-18 08:41:20|3987.7|3975.7|3986.6|3974.6|3987.7|3975.7|3986.6|3974.6|3
1616056900000|2021-03-18 08:41:40|3986.2|3974.2|3986.2|3974.2|3986.2|3974.2|3986.2|3974.2|0
1616056910000|2021-03-18 08:41:50|3986.1|3974.1|3985.7|3973.7|3986.1|3974.1|3985.7|3973.7|0
1616056920000|2021-03-18 08:42:00|3984.9|3972.9|3983.9|3971.9|3984.9|3972.9|3983.9|3971.9|0
1616056930000|2021-03-18 08:42:10|3984|3972|3984|3972|3984|3972|3984|3972|2
1616056940000|2021-03-18 08:42:20|3983|3971|3985.8|3973.8|3985.8|3973.8|3982.6|3970.6|0
1616056950000|2021-03-18 08:42:30|3986.4|3974.4|3987.2|3975.2|3987.2|3975.2|3986.4|3974.4|0
1616056960000|2021-03-18 08:42:40|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|0
1616056980000|2021-03-18 08:43:00|3987.6|3975.6|3986.7|3974.7|3987.6|3975.6|3986.7|3974.7|0
1616056990000|2021-03-18 08:43:10|3986.2|3974.2|3985.3|3973.3|3986.2|3974.2|3985.3|3973.3|0
1616057000000|2021-03-18 08:43:20|3985.7|3973.7|3985.3|3973.3|3985.7|3973.7|3985.3|3973.3|0
1616057020000|2021-03-18 08:43:40|3985.2|3973.2|3984.8|3972.8|3985.2|3973.2|3984.8|3972.8|0
1616057040000|2021-03-18 08:44:00|3983.9|3971.9|3983|3971|3983.9|3971.9|3983|3971|0
1616057050000|2021-03-18 08:44:10|3983.1|3971.1|3983|3971|3983.1|3971.1|3983|3971|0
1616057060000|2021-03-18 08:44:20|3983.2|3971.2|3984|3972|3984|3972|3983.2|3971.2|0
1616057070000|2021-03-18 08:44:30|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|0
1616057080000|2021-03-18 08:44:40|3984.7|3972.7|3984.8|3972.8|3984.8|3972.8|3984.3|3972.3|0
1616057100000|2021-03-18 08:45:00|3985.2|3973.2|3985.7|3973.7|3985.7|3973.7|3985.2|3973.2|0
1616057120000|2021-03-18 08:45:20|3986.2|3974.2|3987.2|3975.2|3987.2|3975.2|3986.2|3974.2|0
1616057130000|2021-03-18 08:45:30|3987.7|3975.7|3988.2|3976.2|3988.2|3976.2|3987.7|3975.7|0
1616057140000|2021-03-18 08:45:40|3988.1|3976.1|3986.2|3974.2|3988.1|3976.1|3986.2|3974.2|0
1616057150000|2021-03-18 08:45:50|3986|3974|3985.2|3973.2|3986|3974|3985.2|3973.2|0
1616057160000|2021-03-18 08:46:00|3985.1|3973.1|3984.3|3972.3|3985.1|3973.1|3984.3|3972.3|0
1616057170000|2021-03-18 08:46:10|3983.8|3971.8|3983.3|3971.3|3983.8|3971.8|3983.3|3971.3|2
1616057180000|2021-03-18 08:46:20|3982.9|3970.9|3979.5|3967.5|3982.9|3970.9|3979.5|3967.5|4
1616057190000|2021-03-18 08:46:30|3980.3|3968.3|3980.4|3968.4|3980.4|3968.4|3980.3|3968.3|1
1616057200000|2021-03-18 08:46:40|3980.6|3968.6|3979.5|3967.5|3981.8|3969.8|3979.5|3967.5|0
1616057210000|2021-03-18 08:46:50|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|1
1616057220000|2021-03-18 08:47:00|3978.6|3966.6|3978.6|3966.6|3980.6|3968.6|3978.3|3966.3|0
1616057230000|2021-03-18 08:47:10|3978.5|3966.5|3977.2|3965.2|3978.5|3966.5|3977.2|3965.2|0
1616057240000|2021-03-18 08:47:20|3977.3|3965.3|3978.1|3966.1|3978.1|3966.1|3977.3|3965.3|0
1616057250000|2021-03-18 08:47:30|3977.7|3965.7|3977.3|3965.3|3978.1|3966.1|3977.3|3965.3|2
1616057260000|2021-03-18 08:47:40|3977.8|3965.8|3977.8|3965.8|3978.2|3966.2|3977.8|3965.8|3
1616057270000|2021-03-18 08:47:50|3978.2|3966.2|3977.8|3965.8|3978.2|3966.2|3977.8|3965.8|0
1616057280000|2021-03-18 08:48:00|3978.2|3966.2|3975.6|3963.6|3978.2|3966.2|3975.6|3963.6|0
1616057290000|2021-03-18 08:48:10|3976.4|3964.4|3976.4|3964.4|3976.4|3964.4|3976.4|3964.4|0
1616057300000|2021-03-18 08:48:20|3975.5|3963.5|3976|3964|3976|3964|3975.5|3963.5|0
1616057310000|2021-03-18 08:48:30|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|0
1616057320000|2021-03-18 08:48:40|3976.1|3964.1|3977.7|3965.7|3977.7|3965.7|3976.1|3964.1|0
1616057330000|2021-03-18 08:48:50|3977.8|3965.8|3981.1|3969.1|3981.6|3969.6|3977.8|3965.8|0
1616057340000|2021-03-18 08:49:00|3982.2|3970.2|3982.2|3970.2|3983.3|3971.3|3982.2|3970.2|0
1616057350000|2021-03-18 08:49:10|3982.7|3970.7|3981.7|3969.7|3982.7|3970.7|3981.1|3969.1|0
1616057360000|2021-03-18 08:49:20|3982.1|3970.1|3982.3|3970.3|3982.3|3970.3|3982.1|3970.1|0
1616057370000|2021-03-18 08:49:30|3982.7|3970.7|3982.1|3970.1|3982.7|3970.7|3982.1|3970.1|0
1616057390000|2021-03-18 08:49:50|3982.2|3970.2|3982.7|3970.7|3982.7|3970.7|3982.1|3970.1|0
1616057400000|2021-03-18 08:50:00|3982.2|3970.2|3982.3|3970.3|3982.3|3970.3|3982.2|3970.2|0
1616057410000|2021-03-18 08:50:10|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|3982.6|3970.6|0
1616057420000|2021-03-18 08:50:20|3982.6|3970.6|3984.1|3972.1|3985.1|3973.1|3982.2|3970.2|0
1616057430000|2021-03-18 08:50:30|3984.6|3972.6|3985.1|3973.1|3985.1|3973.1|3984.6|3972.6|0
1616057440000|2021-03-18 08:50:40|3985|3973|3984.6|3972.6|3985|3973|3984.6|3972.6|0
1616057460000|2021-03-18 08:51:00|3984.5|3972.5|3984.6|3972.6|3984.6|3972.6|3984.5|3972.5|0
1616057470000|2021-03-18 08:51:10|3984.5|3972.5|3981.6|3969.6|3984.5|3972.5|3981.6|3969.6|0
1616057480000|2021-03-18 08:51:20|3981.1|3969.1|3980.1|3968.1|3981.1|3969.1|3980.1|3968.1|0
1616057490000|2021-03-18 08:51:30|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|0
1616057540000|2021-03-18 08:52:20|3980.1|3968.1|3978.6|3966.6|3980.1|3968.1|3978.1|3966.1|0
1616057550000|2021-03-18 08:52:30|3977.7|3965.7|3978|3966|3978|3966|3977.2|3965.2|0
1616057560000|2021-03-18 08:52:40|3977.6|3965.6|3977.2|3965.2|3977.6|3965.6|3977.2|3965.2|0
1616057570000|2021-03-18 08:52:50|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1616057580000|2021-03-18 08:53:00|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1616057590000|2021-03-18 08:53:10|3977.7|3965.7|3977.6|3965.6|3978|3966|3977.6|3965.6|0
1616057620000|2021-03-18 08:53:40|3982.8|3966.8|3978.2|3966.2|3982.8|3966.8|3978.2|3965.7|1
1616057630000|2021-03-18 08:53:50|3982|3966|3981.6|3965.6|3982|3966|3981.6|3965.6|0
1616057640000|2021-03-18 08:54:00|3978.6|3966.6|3978.2|3966.2|3978.6|3966.6|3978.1|3966.1|0
1616057670000|2021-03-18 08:54:30|3978.6|3966.6|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|0
1616057680000|2021-03-18 08:54:40|3982|3966|3980.5|3968.5|3982|3968.5|3980.5|3966|0
1616057710000|2021-03-18 08:55:10|3977.9|3965.9|3977.8|3965.8|3977.9|3965.9|3977.8|3965.8|0
1616057760000|2021-03-18 08:56:00|3977.7|3965.7|3977.3|3965.3|3977.7|3965.7|3976.4|3964.4|0
1616057770000|2021-03-18 08:56:10|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|0
1616057780000|2021-03-18 08:56:20|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1616057790000|2021-03-18 08:56:30|3978.2|3966.2|3976.3|3964.3|3978.2|3966.2|3976.3|3964.3|0
1616057810000|2021-03-18 08:56:50|3976.4|3964.4|3977.1|3965.1|3978.2|3966.2|3976.4|3964.4|0
1616057820000|2021-03-18 08:57:00|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1616057840000|2021-03-18 08:57:20|3975.9|3963.9|3976.3|3964.3|3976.3|3964.3|3975.8|3963.8|0
1616057850000|2021-03-18 08:57:30|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|0
1616057880000|2021-03-18 08:58:00|3975.4|3963.4|3978.9|3966.9|3979.4|3967.4|3975.4|3963.4|0
1616057890000|2021-03-18 08:58:10|3979|3967|3979.5|3967.5|3979.5|3967.5|3979|3967|0
1616057900000|2021-03-18 08:58:20|3980.2|3968.2|3979.5|3967.5|3980.2|3968.2|3979.5|3967.5|0
1616057910000|2021-03-18 08:58:30|3979.7|3967.7|3981|3969|3981|3969|3979.7|3967.7|0
1616057920000|2021-03-18 08:58:40|3978.5|3966.5|3977.7|3965.7|3978.5|3966.5|3977.7|3965.7|0
1616057930000|2021-03-18 08:58:50|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|3977.4|3965.4|0
1616057940000|2021-03-18 08:59:00|3977.3|3965.3|3976.4|3964.4|3977.3|3965.3|3976.4|3964.4|0
1616057950000|2021-03-18 08:59:10|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|0
1616057960000|2021-03-18 08:59:20|3977.4|3965.4|3977.8|3965.8|3977.8|3965.8|3977.4|3965.4|0
1616057970000|2021-03-18 08:59:30|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1616058000000|2021-03-18 09:00:00|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|0
1616058010000|2021-03-18 09:00:10|3976.4|3964.4|3975|3963|3976.4|3964.4|3974.6|3962.6|2
1616058020000|2021-03-18 09:00:20|3974.6|3962.6|3968.3|3956.3|3974.6|3962.6|3968.3|3956.1|1
1616058030000|2021-03-18 09:00:30|3970.9|3954.9|3971.5|3955.5|3971.5|3957.6|3969.3|3954.8|0
1616058040000|2021-03-18 09:00:40|3970.1|3958.1|3969.7|3957.7|3970.1|3958.1|3969.7|3957.7|0
1616058050000|2021-03-18 09:00:50|3970.5|3958.5|3972|3960|3972|3960|3970.5|3958.5|0
1616058060000|2021-03-18 09:01:00|3971.6|3959.6|3972.3|3960.3|3972.3|3960.3|3971.6|3959.6|0
1616058070000|2021-03-18 09:01:10|3972.2|3960.2|3970.9|3958.9|3972.3|3960.3|3970.9|3958.9|0
1616058080000|2021-03-18 09:01:20|3970.5|3958.5|3970.5|3958.5|3970.9|3958.9|3970.5|3958.5|2
1616058110000|2021-03-18 09:01:50|3970.9|3958.9|3970.2|3958.2|3970.9|3958.9|3970.2|3958.2|0
1616058130000|2021-03-18 09:02:10|3969.6|3957.6|3970|3958|3970|3958|3969.6|3957.6|0
1616058150000|2021-03-18 09:02:30|3970.4|3958.4|3970.9|3958.9|3971|3959|3970.4|3958.4|0
1616058170000|2021-03-18 09:02:50|3971.2|3959.2|3977.3|3961.3|3978.3|3962.3|3970.8|3958.8|0
1616058180000|2021-03-18 09:03:00|3977|3961|3974.8|3958.8|3977|3961|3974.8|3958.8|0
1616058190000|2021-03-18 09:03:10|3974.3|3958.3|3975.6|3959.6|3975.6|3959.6|3974|3958|0
1616058200000|2021-03-18 09:03:20|3975.8|3959.8|3978.6|3962.6|3978.6|3962.6|3975.8|3959.8|0
1616058210000|2021-03-18 09:03:30|3978.1|3962.1|3975.8|3963.8|3978.6|3963.8|3975.8|3962.1|0
1616058220000|2021-03-18 09:03:40|3973|3961|3973.4|3961.4|3973.9|3961.9|3973|3961|0
1616058230000|2021-03-18 09:03:50|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|0
1616058240000|2021-03-18 09:04:00|3973.9|3961.9|3972.5|3960.5|3973.9|3961.9|3971.1|3959.1|0
1616058250000|2021-03-18 09:04:10|3972.6|3960.6|3973|3961|3973|3961|3972.6|3960.6|0
1616058270000|2021-03-18 09:04:30|3972.6|3960.6|3973|3961|3973|3961|3972.6|3960.6|0
1616058280000|2021-03-18 09:04:40|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|0
1616058290000|2021-03-18 09:04:50|3972.2|3960.2|3971.4|3959.4|3972.2|3960.2|3969.9|3957.9|0
1616058300000|2021-03-18 09:05:00|3971.8|3959.8|3973|3961|3973|3961|3971.7|3959.7|0
1616058310000|2021-03-18 09:05:10|3973.4|3961.4|3973.4|3961.4|3973.4|3961.4|3973.4|3961.4|0
1616058320000|2021-03-18 09:05:20|3973.1|3961.1|3973.5|3961.5|3973.5|3961.5|3973.1|3961.1|0
1616058330000|2021-03-18 09:05:30|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|0
1616058340000|2021-03-18 09:05:40|3975.7|3959.7|3976.2|3960.2|3976.2|3961.6|3973.2|3959.7|0
1616058350000|2021-03-18 09:05:50|3976.7|3960.7|3976.2|3960.2|3976.7|3960.7|3976.2|3960.2|0
1616058360000|2021-03-18 09:06:00|3974|3962|3974|3962|3974|3962|3974|3962|0
1616058370000|2021-03-18 09:06:10|3975.1|3959.1|3974.8|3958.8|3975.1|3959.1|3974.3|3958.3|0
1616058380000|2021-03-18 09:06:20|3972.5|3960.5|3971.8|3959.8|3975.2|3960.5|3971.8|3957.3|0
1616058400000|2021-03-18 09:06:40|3971.4|3959.4|3974.8|3958.8|3974.8|3959.8|3971.4|3958.8|0
1616058410000|2021-03-18 09:06:50|3975.2|3959.2|3975.2|3959.2|3975.2|3959.2|3975.2|3959.2|0
1616058420000|2021-03-18 09:07:00|3975.3|3959.3|3977.2|3961.2|3977.2|3961.2|3975.3|3959.3|0
1616058430000|2021-03-18 09:07:10|3976.8|3960.8|3977.3|3961.3|3977.3|3961.3|3976.8|3960.8|0
1616058450000|2021-03-18 09:07:30|3977.7|3961.7|3972.6|3960.6|3977.7|3961.7|3972.2|3960.2|0
1616058470000|2021-03-18 09:07:50|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1616058480000|2021-03-18 09:08:00|3971.4|3959.4|3971.8|3959.8|3971.8|3959.8|3971.4|3959.4|0
1616058490000|2021-03-18 09:08:10|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|0
1616058510000|2021-03-18 09:08:30|3970.9|3958.9|3968.8|3956.8|3970.9|3958.9|3968.8|3956.8|0
1616058520000|2021-03-18 09:08:40|3968.9|3956.9|3967.3|3955.3|3969.3|3957.3|3966.6|3954.6|5
1616058530000|2021-03-18 09:08:50|3967.4|3955.4|3968|3956|3968.9|3956.9|3967.4|3955.4|1
1616058540000|2021-03-18 09:09:00|3967.6|3955.6|3966.3|3954.3|3967.6|3955.6|3966.3|3954.3|0
1616058550000|2021-03-18 09:09:10|3965|3953|3965|3953|3965|3953|3965|3953|0
1616058560000|2021-03-18 09:09:20|3965.1|3953.1|3963.9|3951.9|3965.5|3953.5|3963.9|3951.9|2
1616058570000|2021-03-18 09:09:30|3963.4|3951.4|3963.9|3951.9|3963.9|3951.9|3963.4|3951.4|0
1616058580000|2021-03-18 09:09:40|3963.8|3951.8|3963.9|3951.9|3963.9|3951.9|3963.8|3951.8|0
1616058590000|2021-03-18 09:09:50|3964.4|3952.4|3965.1|3953.1|3965.1|3953.1|3964.4|3952.4|0
1616058600000|2021-03-18 09:10:00|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|0
1616058610000|2021-03-18 09:10:10|3965.9|3953.9|3971.8|3955.8|3971.8|3955.8|3965.9|3953.9|0
1616058620000|2021-03-18 09:10:20|3971.7|3955.7|3971.2|3955.2|3971.8|3955.8|3971.2|3955.2|0
1616058630000|2021-03-18 09:10:30|3971.1|3955.1|3970.3|3954.3|3971.1|3955.1|3970.3|3954.3|0
1616058640000|2021-03-18 09:10:40|3969.5|3953.5|3966.9|3954.9|3969.5|3954.9|3966.6|3953.5|0
1616058650000|2021-03-18 09:10:50|3967|3955|3967|3955|3967|3955|3967|3955|0
1616058660000|2021-03-18 09:11:00|3968.2|3956.2|3971.7|3955.7|3971.7|3956.8|3968.2|3954.7|0
1616058670000|2021-03-18 09:11:10|3969.1|3957.1|3969.3|3957.3|3971.7|3957.6|3969.1|3955.7|0
1616058680000|2021-03-18 09:11:20|3969.4|3957.4|3969.8|3957.8|3969.8|3957.8|3969.4|3957.4|0
1616058690000|2021-03-18 09:11:30|3969.4|3957.4|3969.3|3957.3|3969.4|3957.4|3969.3|3957.3|0
1616058710000|2021-03-18 09:11:50|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|0
1616058720000|2021-03-18 09:12:00|3969|3957|3969|3957|3969|3957|3969|3957|0
1616058740000|2021-03-18 09:12:20|3968|3956|3968|3956|3968|3956|3968|3956|0
1616058750000|2021-03-18 09:12:30|3967.9|3955.9|3967|3955|3967.9|3955.9|3967|3955|0
1616058760000|2021-03-18 09:12:40|3967.5|3955.5|3967.9|3955.9|3967.9|3955.9|3967.5|3955.5|0
1616058770000|2021-03-18 09:12:50|3968|3956|3968.5|3956.5|3968.5|3956.5|3967.9|3955.9|0
1616058790000|2021-03-18 09:13:10|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|0
1616058800000|2021-03-18 09:13:20|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1616058810000|2021-03-18 09:13:30|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|2
1616058830000|2021-03-18 09:13:50|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|0
1616058840000|2021-03-18 09:14:00|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|0
1616058870000|2021-03-18 09:14:30|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|3968.1|3956.1|0
1616058880000|2021-03-18 09:14:40|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1616058900000|2021-03-18 09:15:00|3967.2|3955.2|3967|3955|3967.2|3955.2|3967|3955|0
1616058910000|2021-03-18 09:15:10|3967.1|3955.1|3968|3956|3968|3956|3967.1|3955.1|0
1616058930000|2021-03-18 09:15:30|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1616058940000|2021-03-18 09:15:40|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|0
1616059000000|2021-03-18 09:16:40|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|0
1616059020000|2021-03-18 09:17:00|3967.5|3955.5|3967|3955|3967.5|3955.5|3967|3955|0
1616059030000|2021-03-18 09:17:10|3966.9|3954.9|3965.1|3953.1|3966.9|3954.9|3964.5|3952.5|2
1616059040000|2021-03-18 09:17:20|3964.6|3952.6|3965.1|3953.1|3965.1|3953.1|3964.6|3952.6|0
1616059060000|2021-03-18 09:17:40|3965.4|3953.4|3965|3953|3965.4|3953.4|3965|3953|0
1616059070000|2021-03-18 09:17:50|3964.5|3952.5|3964.6|3952.6|3964.6|3952.6|3964.5|3952.5|0
1616059100000|2021-03-18 09:18:20|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|0
1616059110000|2021-03-18 09:18:30|3964.9|3952.9|3964.6|3952.6|3964.9|3952.9|3964.6|3952.6|11
1616059130000|2021-03-18 09:18:50|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|0
1616059140000|2021-03-18 09:19:00|3964.6|3952.6|3965|3953|3965|3953|3964.6|3952.6|0
1616059150000|2021-03-18 09:19:10|3966.4|3954.4|3966.8|3954.8|3968.2|3956.2|3966.4|3954.4|3
1616059160000|2021-03-18 09:19:20|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1616059170000|2021-03-18 09:19:30|3966.5|3954.5|3963.4|3951.4|3966.5|3954.5|3963.3|3951.3|0
1616059180000|2021-03-18 09:19:40|3963.3|3951.3|3964.2|3952.2|3964.2|3952.2|3963.3|3951.3|0
1616059190000|2021-03-18 09:19:50|3964.5|3952.5|3963.9|3951.9|3964.5|3952.5|3963.9|3951.9|0
1616059200000|2021-03-18 09:20:00|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|0
1616059210000|2021-03-18 09:20:10|3963|3951|3961.9|3949.9|3963|3951|3961.9|3949.9|0
1616059220000|2021-03-18 09:20:20|3962|3950|3963.3|3951.3|3963.3|3951.3|3962|3950|0
1616059230000|2021-03-18 09:20:30|3963.4|3951.4|3964.7|3952.7|3965.4|3953.4|3963.4|3951.4|0
1616059240000|2021-03-18 09:20:40|3965|3953|3965|3953|3965|3953|3965|3953|0
1616059250000|2021-03-18 09:20:50|3965.2|3953.2|3965|3953|3965.2|3953.2|3965|3953|0
1616059270000|2021-03-18 09:21:10|3965.3|3953.3|3964.5|3952.5|3965.3|3953.3|3964.4|3952.4|0
1616059280000|2021-03-18 09:21:20|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|0
1616059300000|2021-03-18 09:21:40|3963.8|3951.8|3961.8|3949.8|3963.8|3951.8|3961.8|3949.8|0
1616059310000|2021-03-18 09:21:50|3961|3949|3959.3|3947.3|3961.1|3949.1|3959.3|3947.3|4
1616059320000|2021-03-18 09:22:00|3959.5|3947.5|3959.9|3947.9|3959.9|3947.9|3959.5|3947.5|0
1616059330000|2021-03-18 09:22:10|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1616059340000|2021-03-18 09:22:20|3960.9|3948.9|3961.8|3949.8|3961.8|3949.8|3960.9|3948.9|0
1616059350000|2021-03-18 09:22:30|3961.6|3949.6|3961.2|3949.2|3961.6|3949.6|3960.9|3948.9|0
1616059360000|2021-03-18 09:22:40|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1616059430000|2021-03-18 09:23:50|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|0
1616059440000|2021-03-18 09:24:00|3962.1|3950.1|3961.7|3949.7|3962.1|3950.1|3961.7|3949.7|0
1616059450000|2021-03-18 09:24:10|3962.1|3950.1|3962.2|3950.2|3962.2|3950.2|3962.1|3950.1|0
1616059460000|2021-03-18 09:24:20|3961.8|3949.8|3965.7|3953.7|3965.7|3953.7|3961.8|3949.8|0
1616059470000|2021-03-18 09:24:30|3966.7|3954.7|3968.4|3956.4|3968.4|3956.4|3966.7|3954.7|0
1616059480000|2021-03-18 09:24:40|3968.9|3956.9|3971.8|3955.8|3971.8|3956.9|3968.9|3955.1|0
1616059490000|2021-03-18 09:24:50|3970.4|3958.4|3969.9|3957.9|3970.4|3958.4|3969.9|3957.9|0
1616059500000|2021-03-18 09:25:00|3968.6|3956.6|3968.6|3956.6|3968.6|3956.6|3968.2|3956.2|1
1616059510000|2021-03-18 09:25:10|3968.5|3956.5|3964.2|3952.2|3968.5|3956.5|3964.2|3952.2|0
1616059520000|2021-03-18 09:25:20|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1616059530000|2021-03-18 09:25:30|3964.2|3952.2|3966.9|3954.9|3966.9|3954.9|3964.2|3952.2|2
1616059540000|2021-03-18 09:25:40|3966.8|3954.8|3968.7|3956.7|3968.7|3956.7|3966.8|3954.8|0
1616059550000|2021-03-18 09:25:50|3966.9|3954.9|3964.3|3952.3|3967.8|3955.8|3964.3|3952.3|3
1616059560000|2021-03-18 09:26:00|3964|3952|3966.8|3950.8|3966.8|3952.3|3964|3950.5|0
1616059580000|2021-03-18 09:26:20|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|0
1616059590000|2021-03-18 09:26:30|3966.8|3950.8|3966.8|3950.8|3966.8|3950.8|3966.8|3950.8|0
1616059610000|2021-03-18 09:26:50|3966.4|3950.4|3964.2|3952.2|3966.4|3952.2|3964.2|3950.4|0
1616059630000|2021-03-18 09:27:10|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|0
1616059640000|2021-03-18 09:27:20|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|0
1616059660000|2021-03-18 09:27:40|3965.5|3953.5|3965.1|3953.1|3965.5|3953.5|3965.1|3953.1|0
1616059680000|2021-03-18 09:28:00|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|0
1616059690000|2021-03-18 09:28:10|3967.6|3955.6|3968.4|3956.4|3968.4|3956.4|3967.6|3955.6|0
1616059710000|2021-03-18 09:28:30|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|0
1616059740000|2021-03-18 09:29:00|3968|3956|3968.2|3956.2|3968.2|3956.2|3968|3956|0
1616059750000|2021-03-18 09:29:10|3970.3|3958.3|3971.6|3959.6|3971.6|3959.6|3970.3|3958.3|0
1616059760000|2021-03-18 09:29:20|3971.7|3959.7|3971.9|3959.9|3973|3961|3971.7|3959.7|0
1616059770000|2021-03-18 09:29:30|3971.6|3959.6|3971.5|3959.5|3971.6|3959.6|3971.5|3959.5|0
1616059780000|2021-03-18 09:29:40|3971.9|3959.9|3970.8|3958.8|3971.9|3959.9|3970.7|3958.7|0
1616059790000|2021-03-18 09:29:50|3970.9|3958.9|3970.8|3958.8|3970.9|3958.9|3970.8|3958.8|0
1616059800000|2021-03-18 09:30:00|3970.7|3958.7|3970.9|3958.9|3970.9|3958.9|3970.7|3958.7|0
1616059810000|2021-03-18 09:30:10|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1616059820000|2021-03-18 09:30:20|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1616059830000|2021-03-18 09:30:30|3970.4|3958.4|3970.3|3958.3|3970.4|3958.4|3970.3|3958.3|0
1616059850000|2021-03-18 09:30:50|3970.8|3958.8|3970.9|3958.9|3970.9|3958.9|3970.8|3958.8|0
1616059860000|2021-03-18 09:31:00|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.6|3959.6|0
1616059870000|2021-03-18 09:31:10|3971.6|3959.6|3974.3|3962.3|3976.4|3962.3|3971.6|3959.6|0
1616059880000|2021-03-18 09:31:20|3976.8|3960.8|3977.8|3961.8|3977.8|3962.3|3974.3|3960.8|0
1616059890000|2021-03-18 09:31:30|3978.3|3962.3|3977.9|3961.9|3978.3|3962.3|3977.8|3961.8|0
1616059900000|2021-03-18 09:31:40|3977.8|3961.8|3973.5|3961.5|3977.8|3961.9|3973.5|3960.9|0
1616059910000|2021-03-18 09:31:50|3976|3960|3977.4|3961.4|3977.4|3961.4|3976|3960|0
1616059920000|2021-03-18 09:32:00|3977.8|3961.8|3978.7|3962.7|3978.7|3965.1|3976.6|3961.8|0
1616059930000|2021-03-18 09:32:10|3977.3|3965.3|3978.5|3966.5|3978.5|3966.5|3976.4|3964.4|0
1616059940000|2021-03-18 09:32:20|3976.4|3964.4|3976.4|3964.4|3976.4|3964.4|3976.4|3964.4|0
1616059950000|2021-03-18 09:32:30|3976.5|3964.5|3970.5|3954.5|3976.8|3964.8|3970.5|3952|2
1616059960000|2021-03-18 09:32:40|3973.1|3953.1|3975.2|3955.2|3975.2|3955.2|3973.1|3953.1|0
1616059970000|2021-03-18 09:32:50|3975.1|3955.1|3973.8|3953.8|3975.1|3955.1|3973.8|3953.8|0
1616059980000|2021-03-18 09:33:00|3971.7|3955.7|3972.4|3952.4|3972.4|3955.7|3970|3952.4|0
1616059990000|2021-03-18 09:33:10|3970.9|3954.9|3973.8|3953.8|3973.8|3954.9|3970.9|3953|0
1616060010000|2021-03-18 09:33:30|3973.4|3953.4|3973.8|3953.8|3973.8|3953.8|3973.4|3953.4|0
1616060020000|2021-03-18 09:33:40|3973.4|3953.4|3973.3|3953.3|3973.8|3953.8|3973.3|3953.3|0
1616060040000|2021-03-18 09:34:00|3972.9|3952.9|3973|3953|3973|3953|3972.9|3952.9|0
1616060050000|2021-03-18 09:34:10|3972.6|3952.6|3970|3954|3972.6|3954.5|3970|3952.6|0
1616060060000|2021-03-18 09:34:20|3971.2|3955.2|3971.2|3955.2|3971.2|3955.2|3971.2|3955.2|0
1616060070000|2021-03-18 09:34:30|3970.4|3954.4|3971.2|3955.2|3971.2|3955.2|3970.4|3954.4|0
1616060080000|2021-03-18 09:34:40|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|0
1616060100000|2021-03-18 09:35:00|3968|3956|3965.2|3953.2|3968|3956|3965.2|3953.2|0
1616060110000|2021-03-18 09:35:10|3964.7|3952.7|3960.4|3948.4|3964.7|3952.7|3960.4|3945.8|4
1616060120000|2021-03-18 09:35:20|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|3961.7|3949.7|0
1616060130000|2021-03-18 09:35:30|3962.9|3950.9|3966|3950|3966|3951|3962.9|3950|1
1616060140000|2021-03-18 09:35:40|3964.5|3952.5|3964.2|3952.2|3966.8|3952.5|3963.9|3950.8|0
1616060150000|2021-03-18 09:35:50|3964.6|3952.6|3963.5|3951.5|3964.6|3952.6|3963|3951|0
1616060160000|2021-03-18 09:36:00|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|3963.9|3951.9|0
1616060170000|2021-03-18 09:36:10|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|3964.4|3952.4|0
1616060180000|2021-03-18 09:36:20|3963.9|3951.9|3962.2|3950.2|3963.9|3951.9|3962.1|3950.1|0
1616060190000|2021-03-18 09:36:30|3962.1|3950.1|3964.4|3952.4|3964.4|3952.4|3961.7|3949.7|0
1616060200000|2021-03-18 09:36:40|3964.5|3952.5|3965.8|3953.8|3965.8|3953.8|3964.5|3952.5|0
1616060220000|2021-03-18 09:37:00|3966.2|3954.2|3965.8|3953.8|3966.2|3954.2|3965.8|3953.8|0
1616060230000|2021-03-18 09:37:10|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|0
1616060280000|2021-03-18 09:38:00|3964.8|3952.8|3964.4|3952.4|3964.8|3952.8|3964.4|3952.4|0
1616060290000|2021-03-18 09:38:10|3963.9|3951.9|3961.7|3949.7|3963.9|3951.9|3961.5|3949.5|0
1616060300000|2021-03-18 09:38:20|3962.3|3950.3|3965.2|3953.2|3965.2|3953.2|3962.2|3950.2|0
1616060310000|2021-03-18 09:38:30|3964.8|3952.8|3966.5|3954.5|3966.5|3954.5|3964.8|3952.8|0
1616060320000|2021-03-18 09:38:40|3966.6|3954.6|3966.5|3954.5|3966.6|3954.6|3966.5|3954.5|0
1616060330000|2021-03-18 09:38:50|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|0
1616060340000|2021-03-18 09:39:00|3967.4|3955.4|3966.2|3954.2|3967.4|3955.4|3966.2|3954.2|0
1616060350000|2021-03-18 09:39:10|3966.9|3954.9|3963.4|3951.4|3966.9|3954.9|3962.7|3950.7|0
1616060360000|2021-03-18 09:39:20|3963.7|3951.7|3963|3951|3963.9|3951.9|3963|3951|0
1616060370000|2021-03-18 09:39:30|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1616060380000|2021-03-18 09:39:40|3963|3951|3963|3951|3963|3951|3963|3951|0
1616060390000|2021-03-18 09:39:50|3963.2|3951.2|3965.7|3953.7|3965.7|3953.7|3963.2|3951.2|0
1616060410000|2021-03-18 09:40:10|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|0
1616060420000|2021-03-18 09:40:20|3963.9|3951.9|3962.6|3950.6|3963.9|3951.9|3962.6|3950.6|0
1616060440000|2021-03-18 09:40:40|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|0
1616060450000|2021-03-18 09:40:50|3961.3|3949.3|3960|3948|3961.3|3949.3|3960|3948|2
1616060460000|2021-03-18 09:41:00|3960.2|3948.2|3961.1|3949.1|3961.5|3949.5|3960.2|3948.2|3
1616060470000|2021-03-18 09:41:10|3961.6|3949.6|3962.9|3950.9|3963.8|3951.8|3961.6|3949.6|0
1616060480000|2021-03-18 09:41:20|3962.8|3950.8|3963.3|3951.3|3963.8|3951.8|3962.4|3950.4|0
1616060490000|2021-03-18 09:41:30|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1616060500000|2021-03-18 09:41:40|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3962.9|3950.9|0
1616060510000|2021-03-18 09:41:50|3962.7|3950.7|3961.9|3949.9|3962.7|3950.7|3961.9|3949.9|0
1616060520000|2021-03-18 09:42:00|3962.3|3950.3|3961.7|3949.7|3962.3|3950.3|3961.7|3949.7|1
1616060540000|2021-03-18 09:42:20|3961.3|3949.3|3959.7|3947.7|3961.3|3949.3|3959.7|3947.7|0
1616060550000|2021-03-18 09:42:30|3960.8|3948.8|3960|3948|3960.8|3948.8|3960|3948|0
1616060560000|2021-03-18 09:42:40|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|0
1616060570000|2021-03-18 09:42:50|3959.4|3947.4|3958.7|3946.7|3959.4|3947.4|3958.7|3946.7|0
1616060580000|2021-03-18 09:43:00|3958.8|3946.8|3960.2|3948.2|3960.3|3948.3|3958.8|3946.8|0
1616060590000|2021-03-18 09:43:10|3959.8|3947.8|3958.7|3946.7|3959.8|3947.8|3958.6|3946.6|0
1616060600000|2021-03-18 09:43:20|3959.6|3947.6|3960.9|3948.9|3960.9|3948.9|3959.5|3947.5|2
1616060610000|2021-03-18 09:43:30|3960.7|3948.7|3959.9|3947.9|3961.2|3949.2|3959.9|3947.9|3
1616060620000|2021-03-18 09:43:40|3960|3948|3961.5|3949.5|3961.5|3949.5|3959.9|3947.9|0
1616060630000|2021-03-18 09:43:50|3960.5|3948.5|3960.8|3948.8|3960.9|3948.9|3960.5|3948.5|0
1616060640000|2021-03-18 09:44:00|3961.1|3949.1|3960.6|3948.6|3961.6|3949.6|3960.6|3948.6|1
1616060650000|2021-03-18 09:44:10|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1616060660000|2021-03-18 09:44:20|3961|3949|3965.5|3949.5|3965.5|3951.5|3961|3947.5|0
1616060670000|2021-03-18 09:44:30|3965.1|3949.1|3966.1|3950.1|3966.6|3950.6|3961.3|3947.4|0
1616060680000|2021-03-18 09:44:40|3967|3951|3966.8|3950.8|3967.1|3951.1|3966.8|3950.8|0
1616060690000|2021-03-18 09:44:50|3967.1|3951.1|3967.1|3951.1|3967.1|3953.3|3965.3|3951.1|1
1616060700000|2021-03-18 09:45:00|3966.8|3950.8|3966.8|3950.8|3967.1|3951.1|3966.3|3950.3|0
1616060720000|2021-03-18 09:45:20|3964.6|3948.6|3963.6|3947.6|3964.6|3949.1|3961.1|3947|0
1616060730000|2021-03-18 09:45:30|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|0
1616060740000|2021-03-18 09:45:40|3961.5|3949.5|3961|3949|3961.5|3949.5|3961|3949|0
1616060750000|2021-03-18 09:45:50|3960.9|3948.9|3960.7|3948.7|3960.9|3948.9|3960.1|3948.1|1
1616060760000|2021-03-18 09:46:00|3960.6|3948.6|3963.6|3947.6|3963.6|3948.7|3960.2|3946.8|2
1616060770000|2021-03-18 09:46:10|3963.7|3947.7|3964|3948|3964|3948|3963.6|3947.6|1
1616060780000|2021-03-18 09:46:20|3964.1|3948.1|3967.4|3947.4|3967.4|3948.9|3964.1|3947.4|0
1616060800000|2021-03-18 09:46:40|3967.7|3947.7|3967.7|3947.7|3967.7|3947.7|3967.7|3947.7|0
1616060820000|2021-03-18 09:47:00|3967.4|3947.4|3971.2|3951.2|3971.2|3951.2|3967.4|3947.4|0
1616060830000|2021-03-18 09:47:10|3970.5|3950.5|3971|3951|3971|3951|3970.3|3950.3|0
1616060840000|2021-03-18 09:47:20|3970.8|3950.8|3970.3|3950.3|3970.8|3950.8|3969.8|3949.8|0
1616060850000|2021-03-18 09:47:30|3970.6|3950.6|3971|3951|3971|3956.1|3968.1|3950.6|3
1616060860000|2021-03-18 09:47:40|3970.5|3950.5|3971.6|3951.6|3971.6|3951.6|3970.5|3950.5|0
1616060870000|2021-03-18 09:47:50|3970.2|3954.2|3970.2|3954.2|3970.3|3954.3|3970.2|3954.2|0
1616060880000|2021-03-18 09:48:00|3969.2|3953.2|3969.4|3953.4|3969.5|3953.5|3969.2|3953.2|0
1616060890000|2021-03-18 09:48:10|3969.3|3953.3|3968.9|3952.9|3969.8|3953.8|3968.9|3952.9|0
1616060900000|2021-03-18 09:48:20|3971|3951|3968.4|3952.4|3971|3953.4|3968.4|3951|0
1616060910000|2021-03-18 09:48:30|3968.5|3952.5|3969.5|3953.5|3971|3953.9|3968.5|3951|0
1616060920000|2021-03-18 09:48:40|3969.4|3953.4|3969.4|3953.4|3969.4|3953.4|3969.4|3953.4|0
1616060930000|2021-03-18 09:48:50|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1616060950000|2021-03-18 09:49:10|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|0
1616060960000|2021-03-18 09:49:20|3971.5|3955.5|3971.1|3955.1|3971.5|3958.1|3968.9|3955.1|2
1616060980000|2021-03-18 09:49:40|3971.5|3955.5|3968.9|3956.9|3971.5|3956.9|3968.9|3955.1|0
1616060990000|2021-03-18 09:49:50|3968.8|3956.8|3968.4|3956.4|3968.8|3956.8|3968.4|3956.4|0
1616061000000|2021-03-18 09:50:00|3968.9|3956.9|3968.4|3956.4|3968.9|3956.9|3968.4|3956.4|0
1616061020000|2021-03-18 09:50:20|3968.5|3956.5|3966.6|3954.6|3968.5|3956.5|3966.6|3954.6|0
1616061030000|2021-03-18 09:50:30|3967.1|3955.1|3965.3|3953.3|3967.1|3955.1|3965.3|3953.3|0
1616061040000|2021-03-18 09:50:40|3965.4|3953.4|3968.9|3956.9|3968.9|3956.9|3965.4|3953.4|0
1616061050000|2021-03-18 09:50:50|3969.6|3957.6|3969.3|3957.3|3969.6|3957.6|3968.7|3956.7|1
1616061060000|2021-03-18 09:51:00|3969.4|3957.4|3969.8|3957.8|3969.8|3957.8|3969.4|3957.4|0
1616061080000|2021-03-18 09:51:20|3968.9|3956.9|3968.8|3956.8|3969|3957|3968.8|3956.8|0
1616061100000|2021-03-18 09:51:40|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1616061110000|2021-03-18 09:51:50|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1616061120000|2021-03-18 09:52:00|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1616061130000|2021-03-18 09:52:10|3968.6|3956.6|3969|3957|3969|3957|3968.5|3956.5|0
1616061140000|2021-03-18 09:52:20|3969.1|3957.1|3969.5|3957.5|3969.5|3957.5|3969.1|3957.1|0
1616061150000|2021-03-18 09:52:30|3969.1|3957.1|3969|3957|3969.4|3957.4|3969|3957|0
1616061160000|2021-03-18 09:52:40|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.2|3956.2|1
1616061170000|2021-03-18 09:52:50|3968.6|3956.6|3969|3957|3969|3957|3968.6|3956.6|0
1616061190000|2021-03-18 09:53:10|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|0
1616061200000|2021-03-18 09:53:20|3968.4|3956.4|3967.5|3955.5|3968.4|3956.4|3967.5|3955.5|0
1616061210000|2021-03-18 09:53:30|3968|3956|3968|3956|3968|3956|3968|3956|1
1616061220000|2021-03-18 09:53:40|3968.3|3956.3|3967.8|3955.8|3968.3|3956.3|3967.6|3955.6|2
1616061230000|2021-03-18 09:53:50|3968|3956|3965.4|3953.4|3968|3956|3965.4|3953.4|0
1616061240000|2021-03-18 09:54:00|3964.9|3952.9|3964.5|3948.5|3964.9|3952.9|3963.5|3948.5|1
1616061250000|2021-03-18 09:54:10|3964.1|3948.1|3964.5|3948.5|3964.5|3948.5|3964.1|3948.1|0
1616061260000|2021-03-18 09:54:20|3963.4|3951.4|3961.6|3949.6|3965.3|3951.4|3961.6|3949.3|0
1616061270000|2021-03-18 09:54:30|3963.7|3947.7|3962.5|3950.5|3963.7|3950.8|3961.6|3947.7|0
1616061280000|2021-03-18 09:54:40|3962.4|3950.4|3962|3950|3962.4|3950.4|3961.9|3949.9|0
1616061290000|2021-03-18 09:54:50|3962.1|3950.1|3963.5|3951.5|3963.5|3951.5|3962.1|3950.1|0
1616061300000|2021-03-18 09:55:00|3964|3952|3966.3|3954.3|3967|3955|3964|3952|1
1616061310000|2021-03-18 09:55:10|3966.7|3954.7|3965.9|3949.9|3968.4|3956.4|3965.9|3949.9|1
1616061320000|2021-03-18 09:55:20|3964.4|3952.4|3963.9|3951.9|3964.9|3952.9|3963.9|3951.9|1
1616061330000|2021-03-18 09:55:30|3964.7|3952.7|3964|3952|3964.7|3952.7|3963.6|3951.6|5
1616061340000|2021-03-18 09:55:40|3963.7|3951.7|3963|3951|3964.1|3952.1|3963|3951|0
1616061350000|2021-03-18 09:55:50|3962.9|3950.9|3964.6|3948.6|3964.6|3950.9|3960.3|3946.9|5
1616061360000|2021-03-18 09:56:00|3963.2|3951.2|3964.1|3948.1|3964.1|3951.2|3962.3|3948.1|0
1616061370000|2021-03-18 09:56:10|3961.6|3949.6|3964.1|3948.1|3964.1|3949.6|3961.6|3948.1|0
1616061380000|2021-03-18 09:56:20|3963.7|3947.7|3963.7|3947.7|3963.7|3947.7|3963.7|3947.7|0
1616061390000|2021-03-18 09:56:30|3961.6|3949.6|3961.2|3949.2|3961.6|3949.6|3961.2|3949.2|0
1616061400000|2021-03-18 09:56:40|3963.3|3947.3|3963.7|3947.7|3963.7|3947.7|3963.3|3947.3|0
1616061410000|2021-03-18 09:56:50|3961.2|3949.2|3963.7|3947.7|3963.7|3949.2|3961.2|3947.7|0
1616061420000|2021-03-18 09:57:00|3964.1|3948.1|3961.6|3949.6|3964.5|3950.6|3961.6|3948.1|0
1616061430000|2021-03-18 09:57:10|3961.2|3949.2|3964.6|3952.6|3964.6|3952.6|3961.2|3949.2|0
1616061440000|2021-03-18 09:57:20|3966.5|3950.5|3965.3|3953.3|3966.5|3953.3|3964.6|3950.3|0
1616061450000|2021-03-18 09:57:30|3965.7|3953.7|3965.2|3953.2|3965.7|3953.7|3965.2|3953.2|0
1616061460000|2021-03-18 09:57:40|3966.7|3950.7|3965.6|3949.6|3966.7|3950.7|3963.2|3947.2|0
1616061470000|2021-03-18 09:57:50|3965.5|3949.5|3964.7|3948.7|3965.5|3949.5|3964.7|3948.7|0
1616061480000|2021-03-18 09:58:00|3965.2|3949.2|3964.6|3948.6|3965.2|3949.2|3964.6|3948.6|0
1616061490000|2021-03-18 09:58:10|3964.2|3948.2|3964.2|3948.2|3964.2|3948.2|3964.2|3948.2|0
1616061500000|2021-03-18 09:58:20|3964.6|3948.6|3966.2|3950.2|3966.2|3950.2|3964.6|3948.6|3
1616061510000|2021-03-18 09:58:30|3966.3|3950.3|3965.2|3949.2|3967.9|3950.3|3965.2|3947.9|1
1616061520000|2021-03-18 09:58:40|3964.4|3948.4|3965.5|3949.5|3966.5|3949.5|3964.4|3946.5|0
1616061530000|2021-03-18 09:58:50|3964.4|3952.4|3965.2|3949.2|3965.2|3952.4|3964.4|3949.2|0
1616061540000|2021-03-18 09:59:00|3965.1|3949.1|3964.8|3948.8|3965.1|3949.1|3964.8|3948.8|0
1616061550000|2021-03-18 09:59:10|3965.3|3949.3|3964.8|3948.8|3965.3|3949.3|3964.8|3948.8|0
1616061560000|2021-03-18 09:59:20|3964.9|3948.9|3965.2|3949.2|3966.3|3952.3|3964.3|3948.9|2
1616061570000|2021-03-18 09:59:30|3967.3|3947.3|3965.1|3949.1|3967.3|3949.1|3965.1|3947.3|7
1616061580000|2021-03-18 09:59:40|3963.4|3947.4|3963.4|3947.4|3963.5|3947.5|3963.4|3947.4|0
1616061590000|2021-03-18 09:59:50|3963.3|3947.3|3962.1|3946.1|3963.3|3947.3|3962.1|3946.1|4
1616121000000|2021-03-19 02:30:00|3888.9|3872.9|3895.3|3875.3|3895.3|3875.3|3887.3|3871.3|0
1616121010000|2021-03-19 02:30:10|3895.2|3875.2|3883.8|3863.8|3895.2|3878.2|3883.1|3863.1|0
1616121020000|2021-03-19 02:30:20|3897.6|3877.6|3883.7|3863.7|3897.6|3877.6|3882.4|3862.4|0
1616121030000|2021-03-19 02:30:30|3883.6|3863.6|3888.5|3872.5|3890.2|3872.5|3881.7|3861.7|0
1616121040000|2021-03-19 02:30:40|3888.7|3872.7|3888.2|3872.2|3890.6|3872.7|3888.2|3870.2|0
1616121050000|2021-03-19 02:30:50|3890.1|3870.1|3886.2|3866.2|3890.1|3870.2|3882|3862|0
1616121060000|2021-03-19 02:31:00|3880.8|3860.8|3886.5|3866.5|3887.5|3870.1|3879.4|3859.4|0
1616121070000|2021-03-19 02:31:10|3886.6|3866.6|3885.6|3869.6|3888.1|3872.1|3885.5|3866.5|0
1616121080000|2021-03-19 02:31:20|3885.7|3869.7|3883.8|3867.8|3888.1|3874.3|3883.8|3867.6|0
1616121090000|2021-03-19 02:31:30|3886.1|3866.1|3883.8|3867.8|3886.1|3868.1|3883.3|3866.1|0
1616121100000|2021-03-19 02:31:40|3883.9|3867.9|3888.1|3868.1|3888.6|3870.8|3883.8|3867.8|0
1616121110000|2021-03-19 02:31:50|3886.6|3870.6|3890.3|3874.3|3891.1|3874.3|3886.6|3870.6|0
1616121120000|2021-03-19 02:32:00|3889.2|3877.2|3891.1|3879.1|3891.1|3879.1|3889.2|3877.2|0
1616121130000|2021-03-19 02:32:10|3893.7|3881.7|3893.8|3881.8|3893.8|3881.8|3893.2|3881.2|3
1616121140000|2021-03-19 02:32:20|3893.4|3881.4|3898.7|3886.7|3898.8|3886.8|3893.4|3881.4|3
1616121150000|2021-03-19 02:32:30|3897.9|3885.9|3901.1|3885.1|3901.1|3886.3|3897.1|3877.5|0
1616121160000|2021-03-19 02:32:40|3901|3885|3903|3891|3903|3891|3899.6|3885|0
1616121170000|2021-03-19 02:32:50|3902.6|3890.6|3905|3893|3905.7|3893.7|3902.1|3890.1|0
1616121180000|2021-03-19 02:33:00|3904.7|3892.7|3904.1|3892.1|3904.7|3892.7|3903.3|3891.3|0
1616121190000|2021-03-19 02:33:10|3904|3892|3902.8|3882.8|3904.2|3892|3902.2|3882.8|0
1616121200000|2021-03-19 02:33:20|3900.5|3884.5|3900.9|3884.9|3900.9|3884.9|3899.2|3883.2|0
1616121210000|2021-03-19 02:33:30|3901|3885|3899.6|3887.6|3901.5|3887.6|3899.6|3885|0
1616121220000|2021-03-19 02:33:40|3903.6|3885.7|3905.6|3885.6|3905.7|3887.6|3903.5|3885.5|0
1616121230000|2021-03-19 02:33:50|3905.5|3885.5|3907.8|3887.8|3908.2|3892.6|3904.6|3885.5|0
1616121240000|2021-03-19 02:34:00|3905.9|3889.9|3902.6|3882.6|3907.8|3889.9|3902.5|3882.5|0
1616121250000|2021-03-19 02:34:10|3902.5|3882.5|3896.9|3876.9|3902.5|3884|3894.9|3874.9|0
1616121260000|2021-03-19 02:34:20|3897.9|3877.9|3896.4|3876.4|3898.9|3878.9|3896.4|3876.4|0
1616121270000|2021-03-19 02:34:30|3896.9|3876.9|3893.7|3877.7|3896.9|3881.2|3892.9|3875.6|0
1616121280000|2021-03-19 02:34:40|3891.6|3879.6|3888.1|3876.1|3893.6|3879.6|3888.1|3875.2|1
1616121300000|2021-03-19 02:35:00|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1616121310000|2021-03-19 02:35:10|3888.3|3872.3|3886.8|3874.8|3888.3|3874.8|3886.4|3872.3|0
1616121320000|2021-03-19 02:35:20|3886.7|3874.7|3892.2|3872.2|3892.2|3874.8|3885.4|3872.2|3
1616121330000|2021-03-19 02:35:30|3892.1|3872.1|3892.7|3872.7|3892.7|3872.7|3891.7|3871.7|0
1616121340000|2021-03-19 02:35:40|3892.6|3872.6|3892.5|3876.5|3894|3876.5|3892.5|3872.6|0
1616121350000|2021-03-19 02:35:50|3892.9|3876.9|3893.8|3877.8|3893.8|3877.8|3892.9|3876.9|0
1616121360000|2021-03-19 02:36:00|3894.7|3878.7|3893.8|3877.8|3895.2|3879.2|3893.8|3877.8|0
1616121370000|2021-03-19 02:36:10|3894.2|3878.2|3894.7|3878.7|3894.7|3878.7|3893.8|3877.8|0
1616121380000|2021-03-19 02:36:20|3895.5|3879.5|3895.1|3879.1|3896.4|3882.5|3894.5|3879.1|0
1616121390000|2021-03-19 02:36:30|3895.6|3879.6|3898.5|3878.5|3898.5|3882.1|3894.1|3878.5|0
1616121400000|2021-03-19 02:36:40|3898.9|3878.9|3897.6|3881.6|3899.4|3881.6|3897.6|3878.9|0
1616121410000|2021-03-19 02:36:50|3898.5|3882.5|3898|3882|3899.6|3883.6|3898|3882|0
1616121420000|2021-03-19 02:37:00|3896.8|3880.8|3899.7|3883.7|3899.7|3883.7|3896.8|3880.8|0
1616121430000|2021-03-19 02:37:10|3899.3|3883.3|3896.6|3884.6|3899.3|3884.6|3896.1|3883.3|3
1616121440000|2021-03-19 02:37:20|3895.5|3883.5|3899.8|3879.8|3900.3|3883.5|3895.5|3879.8|0
1616121450000|2021-03-19 02:37:30|3899.4|3879.4|3895.5|3875.5|3899.9|3879.9|3895.5|3875.5|0
1616121460000|2021-03-19 02:37:40|3895|3875|3896.8|3876.8|3896.8|3876.8|3895|3875|0
1616121470000|2021-03-19 02:37:50|3896.3|3876.3|3896.3|3876.3|3896.4|3876.4|3896.3|3876.3|0
1616121480000|2021-03-19 02:38:00|3896|3876|3893.2|3873.2|3896|3876|3892.7|3872.7|0
1616121490000|2021-03-19 02:38:10|3892.7|3872.7|3890.2|3874.2|3892.7|3874.2|3890.2|3872.7|0
1616121500000|2021-03-19 02:38:20|3892.3|3872.3|3889.3|3873.3|3892.3|3874.3|3889.3|3872.3|0
1616121510000|2021-03-19 02:38:30|3889.4|3873.4|3889.8|3873.8|3889.8|3873.8|3889.3|3873.3|0
1616121520000|2021-03-19 02:38:40|3890|3874|3891.7|3875.7|3891.7|3875.7|3890|3874|0
1616121530000|2021-03-19 02:38:50|3890.4|3874.4|3890|3874|3890.4|3874.4|3889.5|3873.5|0
1616121540000|2021-03-19 02:39:00|3889.1|3873.1|3885.7|3873.7|3889.1|3874.6|3885.7|3872.7|0
1616121560000|2021-03-19 02:39:20|3886.1|3870.1|3883.7|3871.7|3888|3872.6|3883.3|3868|6
1616121570000|2021-03-19 02:39:30|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|0
1616121580000|2021-03-19 02:39:40|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|0
1616121590000|2021-03-19 02:39:50|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|0
1616121600000|2021-03-19 02:40:00|3884.3|3872.3|3888.5|3872.5|3888.5|3873.6|3884.1|3872.1|0
1616121610000|2021-03-19 02:40:10|3892.6|3876.6|3893.7|3877.7|3893.7|3877.7|3892.4|3876.4|0
1616121630000|2021-03-19 02:40:30|3894.1|3878.1|3894.5|3878.5|3895.8|3879.8|3894.1|3878.1|0
1616121640000|2021-03-19 02:40:40|3895|3879|3895.8|3879.8|3895.8|3879.8|3895|3879|0
1616121650000|2021-03-19 02:40:50|3898.9|3878.9|3899.4|3879.4|3899.4|3879.4|3898.9|3878.9|0
1616121660000|2021-03-19 02:41:00|3896.9|3880.9|3899.4|3879.4|3899.4|3880.9|3896.9|3879|0
1616121670000|2021-03-19 02:41:10|3897.5|3881.5|3897.9|3881.9|3897.9|3881.9|3897.5|3881.5|0
1616121680000|2021-03-19 02:41:20|3898.9|3878.9|3899.4|3879.4|3899.4|3879.4|3898.9|3878.9|1
1616121690000|2021-03-19 02:41:30|3897.9|3881.9|3897.9|3881.9|3897.9|3881.9|3897.9|3881.9|0
1616121700000|2021-03-19 02:41:40|3898|3882|3898.5|3882.5|3898.9|3882.9|3898|3882|0
1616121710000|2021-03-19 02:41:50|3901|3881|3901.4|3881.4|3901.4|3881.4|3901|3881|0
1616121720000|2021-03-19 02:42:00|3901.8|3881.8|3899.9|3883.9|3901.8|3883.9|3899.9|3881.8|0
1616121730000|2021-03-19 02:42:10|3901.8|3881.8|3901|3881|3901.8|3881.8|3901|3881|0
1616121740000|2021-03-19 02:42:20|3896.7|3880.7|3896.7|3880.7|3896.7|3880.7|3896.7|3880.7|0
1616121750000|2021-03-19 02:42:30|3897.2|3881.2|3899.8|3879.8|3899.8|3881.6|3897.2|3879.8|0
1616121760000|2021-03-19 02:42:40|3900.6|3880.6|3900.6|3880.6|3900.6|3880.6|3900.6|3880.6|0
1616121770000|2021-03-19 02:42:50|3901.4|3881.4|3901.4|3881.4|3901.4|3881.4|3901.4|3881.4|0
1616121780000|2021-03-19 02:43:00|3900.2|3880.2|3898.5|3882.5|3901|3882.5|3898|3880.2|0
1616121790000|2021-03-19 02:43:10|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|0
1616121800000|2021-03-19 02:43:20|3898|3882|3898|3882|3898|3882|3898|3882|0
1616121810000|2021-03-19 02:43:30|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|0
1616121820000|2021-03-19 02:43:40|3900.2|3880.2|3900.2|3880.2|3900.2|3880.2|3900.2|3880.2|0
1616121840000|2021-03-19 02:44:00|3899.8|3879.8|3897.1|3881.1|3899.8|3881.1|3897.1|3879.4|0
1616121850000|2021-03-19 02:44:10|3896.2|3880.2|3892.8|3880.8|3896.2|3880.8|3892.8|3879.3|0
1616121860000|2021-03-19 02:44:20|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1616121880000|2021-03-19 02:44:40|3892.4|3880.4|3893.3|3881.3|3893.3|3881.3|3892.3|3880.3|0
1616121890000|2021-03-19 02:44:50|3892.8|3880.8|3892.4|3880.4|3892.8|3880.8|3892.4|3880.4|0
1616121900000|2021-03-19 02:45:00|3892.8|3880.8|3895.8|3879.8|3895.8|3880.8|3892.8|3879.4|0
1616121920000|2021-03-19 02:45:20|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|0
1616121930000|2021-03-19 02:45:30|3896.3|3880.3|3896.3|3880.3|3896.3|3880.3|3896.3|3880.3|0
1616121950000|2021-03-19 02:45:50|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|0
1616121960000|2021-03-19 02:46:00|3894.9|3882.9|3895.3|3883.3|3895.3|3883.3|3894.9|3882.9|0
1616121970000|2021-03-19 02:46:10|3895.7|3883.7|3895.7|3883.7|3896.7|3884.7|3895.7|3883.7|0
1616121990000|2021-03-19 02:46:30|3896.2|3884.2|3895.3|3883.3|3896.6|3884.6|3895.3|3883.3|0
1616122000000|2021-03-19 02:46:40|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|0
1616122020000|2021-03-19 02:47:00|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1616122030000|2021-03-19 02:47:10|3893.5|3881.5|3894.5|3882.5|3894.5|3882.5|3893.5|3881.5|0
1616122040000|2021-03-19 02:47:20|3894.1|3882.1|3894.9|3882.9|3894.9|3882.9|3894.1|3882.1|0
1616122050000|2021-03-19 02:47:30|3895.3|3883.3|3893.9|3881.9|3895.3|3883.3|3893.9|3881.9|5
1616122060000|2021-03-19 02:47:40|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|0
1616122070000|2021-03-19 02:47:50|3895.2|3883.2|3897.3|3881.3|3897.3|3883.2|3895.2|3881.3|0
1616122080000|2021-03-19 02:48:00|3896.9|3880.9|3896.9|3880.9|3896.9|3880.9|3896.9|3880.9|0
1616122090000|2021-03-19 02:48:10|3897.3|3881.3|3895.8|3883.8|3897.3|3883.8|3895.8|3881.3|0
1616122120000|2021-03-19 02:48:40|3894.3|3882.3|3896.9|3880.9|3896.9|3882.3|3894.3|3880.9|0
1616122130000|2021-03-19 02:48:50|3897.3|3881.3|3897.3|3881.3|3897.3|3881.3|3897.3|3881.3|0
1616122140000|2021-03-19 02:49:00|3892.9|3880.9|3896.8|3880.8|3896.8|3882.6|3892.9|3880.8|3
1616122150000|2021-03-19 02:49:10|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|0
1616122160000|2021-03-19 02:49:20|3898|3882|3898|3882|3898|3882|3898|3882|0
1616122180000|2021-03-19 02:49:40|3896.8|3880.8|3896.8|3880.8|3896.8|3880.8|3896.8|3880.8|0
1616122200000|2021-03-19 02:50:00|3898|3882|3896.4|3880.4|3898|3882.2|3894.2|3880.4|0
1616122210000|2021-03-19 02:50:10|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|0
1616122220000|2021-03-19 02:50:20|3895.6|3879.6|3891.9|3879.9|3895.6|3879.9|3891.9|3879.6|8
1616122230000|2021-03-19 02:50:30|3893.1|3881.1|3898.3|3878.3|3898.4|3881.5|3893.1|3877.8|1
1616122240000|2021-03-19 02:50:40|3897.5|3877.5|3898.9|3878.9|3898.9|3878.9|3897.5|3877.5|0
1616122260000|2021-03-19 02:51:00|3897.6|3877.6|3897.5|3877.5|3897.6|3877.6|3897.5|3877.5|0
1616122270000|2021-03-19 02:51:10|3897.1|3877.1|3897.1|3877.1|3897.1|3877.1|3897.1|3877.1|0
1616122290000|2021-03-19 02:51:30|3894.2|3878.2|3897.1|3877.1|3897.1|3878.6|3894.2|3876.7|0
1616122300000|2021-03-19 02:51:40|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|0
1616122310000|2021-03-19 02:51:50|3899.3|3879.3|3899.3|3879.3|3899.3|3879.3|3899.3|3879.3|0
1616122320000|2021-03-19 02:52:00|3899.7|3879.7|3900.5|3880.5|3900.5|3880.5|3899.7|3879.7|0
1616122330000|2021-03-19 02:52:10|3898|3878|3898|3878|3898|3878|3898|3878|0
1616122350000|2021-03-19 02:52:30|3899.3|3879.3|3899.3|3879.3|3899.3|3879.3|3899.3|3879.3|0
1616122360000|2021-03-19 02:52:40|3898.4|3878.4|3898|3878|3898.4|3878.4|3898|3878|0
1616122370000|2021-03-19 02:52:50|3895|3879|3894.5|3878.5|3895|3879|3894.5|3878.5|0
1616122380000|2021-03-19 02:53:00|3894|3878|3892.8|3876.8|3894|3878.2|3890.2|3876.7|0
1616122390000|2021-03-19 02:53:10|3892.5|3876.5|3898|3878|3898|3879.9|3890.2|3876.5|0
1616122400000|2021-03-19 02:53:20|3895.8|3879.8|3895.8|3879.8|3895.8|3879.8|3895.8|3879.8|0
1616122430000|2021-03-19 02:53:50|3894.1|3878.1|3893.2|3877.2|3894.1|3878.1|3892.8|3876.8|0
1616122440000|2021-03-19 02:54:00|3892.8|3876.8|3889.4|3877.4|3892.8|3877.4|3889.4|3875.5|0
1616122450000|2021-03-19 02:54:10|3889.2|3877.2|3887.4|3875.4|3889.2|3877.2|3887.4|3875.4|3
1616122470000|2021-03-19 02:54:30|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1616122480000|2021-03-19 02:54:40|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|0
1616122500000|2021-03-19 02:55:00|3887|3875|3887.5|3875.5|3887.5|3875.5|3887|3875|0
1616122520000|2021-03-19 02:55:20|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1616122530000|2021-03-19 02:55:30|3886.7|3874.7|3887.5|3875.5|3887.5|3875.5|3886.7|3874.7|0
1616122540000|2021-03-19 02:55:40|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|0
1616122560000|2021-03-19 02:56:00|3887.5|3875.5|3887|3875|3887.5|3875.5|3887|3875|0
1616122570000|2021-03-19 02:56:10|3886.9|3874.9|3886.5|3874.5|3886.9|3874.9|3886.5|3874.5|0
1616122580000|2021-03-19 02:56:20|3885.7|3873.7|3885.6|3873.6|3885.7|3873.7|3885.6|3873.6|0
1616122610000|2021-03-19 02:56:50|3885.8|3873.8|3891.4|3875.4|3891.4|3875.4|3885.8|3873.8|0
1616122620000|2021-03-19 02:57:00|3891.8|3875.8|3891.8|3875.8|3892.2|3876.2|3891.8|3875.8|0
1616122630000|2021-03-19 02:57:10|3892.1|3876.1|3892.1|3876.1|3892.1|3876.1|3892.1|3876.1|0
1616122640000|2021-03-19 02:57:20|3891.8|3875.8|3895.2|3879.2|3895.2|3879.2|3891.8|3875.8|0
1616122650000|2021-03-19 02:57:30|3895.3|3879.3|3895.3|3879.3|3895.3|3879.3|3895.3|3879.3|0
1616122660000|2021-03-19 02:57:40|3895.7|3879.7|3893.6|3877.6|3895.8|3879.8|3893.2|3877.2|0
1616122670000|2021-03-19 02:57:50|3894|3878|3892.2|3876.2|3894|3878|3892.2|3876.2|0
1616122690000|2021-03-19 02:58:10|3893|3877|3893|3877|3893|3877|3893|3877|0
1616122720000|2021-03-19 02:58:40|3891.8|3875.8|3888.4|3876.4|3891.8|3876.4|3888.4|3875.4|0
1616122730000|2021-03-19 02:58:50|3888.1|3876.1|3886.5|3874.5|3888.1|3876.1|3886.5|3874.5|0
1616122740000|2021-03-19 02:59:00|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|0
1616122750000|2021-03-19 02:59:10|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1616122760000|2021-03-19 02:59:20|3886.8|3874.8|3886.5|3874.5|3888|3876|3886.5|3874.5|0
1616122770000|2021-03-19 02:59:30|3888.4|3876.4|3886.3|3874.3|3888.4|3876.4|3886.3|3874.3|0
1616122780000|2021-03-19 02:59:40|3886.8|3874.8|3885.7|3873.7|3887.2|3875.2|3885.7|3873.7|0
1616122790000|2021-03-19 02:59:50|3884.8|3872.8|3885.3|3873.3|3885.7|3873.7|3884.8|3872.8|0
1616122800000|2021-03-19 03:00:00|3885.7|3873.7|3885.2|3873.2|3885.7|3873.7|3885.2|3873.2|0
1616122840000|2021-03-19 03:00:40|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|3885.6|3873.6|0
1616122850000|2021-03-19 03:00:50|3886.6|3874.6|3889.7|3873.7|3890.1|3875.2|3886.6|3873.7|0
1616122860000|2021-03-19 03:01:00|3889.8|3873.8|3893.1|3877.1|3893.1|3877.1|3889.8|3873.8|0
1616122870000|2021-03-19 03:01:10|3892.7|3876.7|3892.7|3876.7|3892.7|3876.7|3892.6|3876.6|0
1616122880000|2021-03-19 03:01:20|3893.1|3877.1|3892.6|3876.6|3893.1|3877.1|3892.6|3876.6|0
1616122890000|2021-03-19 03:01:30|3896.4|3880.4|3890.8|3874.8|3896.4|3880.4|3890.8|3874.8|0
1616122900000|2021-03-19 03:01:40|3893.7|3877.7|3894.8|3878.8|3894.8|3878.8|3893.4|3877.4|0
1616122920000|2021-03-19 03:02:00|3895.2|3879.2|3895.2|3879.2|3896|3880|3894.8|3878.8|0
1616122930000|2021-03-19 03:02:10|3895.6|3879.6|3895.6|3879.6|3895.6|3879.6|3895.6|3879.6|0
1616122940000|2021-03-19 03:02:20|3897.8|3877.8|3896.5|3876.5|3897.8|3877.8|3896.5|3876.5|0
1616122950000|2021-03-19 03:02:30|3894|3878|3892.8|3876.8|3894|3878|3892.7|3876.7|0
1616122960000|2021-03-19 03:02:40|3893.2|3877.2|3896.6|3876.6|3896.6|3877.2|3893.2|3876.6|0
1616122970000|2021-03-19 03:02:50|3897.4|3877.4|3898.5|3882.5|3899.9|3882.5|3897.4|3877.4|0
1616122980000|2021-03-19 03:03:00|3898.1|3882.1|3898.5|3882.5|3898.9|3882.9|3898.1|3882.1|0
1616122990000|2021-03-19 03:03:10|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|0
1616123000000|2021-03-19 03:03:20|3898.9|3882.9|3899|3883|3899|3883|3898.9|3882.9|0
1616123020000|2021-03-19 03:03:40|3898.5|3882.5|3898.9|3882.9|3898.9|3882.9|3898.5|3882.5|0
1616123030000|2021-03-19 03:03:50|3899.4|3883.4|3898.5|3882.5|3899.4|3883.4|3898.5|3882.5|0
1616123040000|2021-03-19 03:04:00|3898.4|3882.4|3899.8|3883.8|3899.8|3883.8|3898.4|3882.4|0
1616123050000|2021-03-19 03:04:10|3899.3|3883.3|3897.2|3885.2|3899.3|3885.2|3897.2|3883.3|0
1616123060000|2021-03-19 03:04:20|3896.4|3884.4|3899.2|3883.2|3899.2|3884.4|3896.4|3883.2|0
1616123070000|2021-03-19 03:04:30|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1616123080000|2021-03-19 03:04:40|3896.8|3884.8|3899.9|3883.9|3899.9|3885.8|3895.9|3883.9|0
1616123090000|2021-03-19 03:04:50|3898|3886|3898.4|3886.4|3898.9|3886.9|3897.6|3885.6|0
1616123100000|2021-03-19 03:05:00|3898.5|3886.5|3899|3887|3899|3887|3898.5|3886.5|0
1616123110000|2021-03-19 03:05:10|3899.7|3883.7|3897.6|3885.6|3899.7|3885.6|3897.6|3883.7|0
1616123120000|2021-03-19 03:05:20|3897.5|3885.5|3895.2|3883.2|3897.5|3885.5|3895.2|3883.2|0
1616123130000|2021-03-19 03:05:30|3895.3|3883.3|3895.7|3883.7|3896.2|3884.2|3895.2|3883.2|0
1616123140000|2021-03-19 03:05:40|3895.6|3883.6|3895.7|3883.7|3895.7|3883.7|3895.6|3883.6|0
1616123160000|2021-03-19 03:06:00|3895.6|3883.6|3895.2|3883.2|3895.6|3883.6|3895.2|3883.2|0
1616123170000|2021-03-19 03:06:10|3894.7|3882.7|3893.4|3881.4|3894.7|3882.7|3893.4|3881.4|0
1616123180000|2021-03-19 03:06:20|3893.5|3881.5|3892.6|3880.6|3893.9|3881.9|3892.1|3880.1|4
1616123190000|2021-03-19 03:06:30|3892.2|3880.2|3891.7|3879.7|3892.7|3880.7|3891.7|3879.7|1
1616123200000|2021-03-19 03:06:40|3891.6|3879.6|3890.6|3878.6|3891.6|3879.6|3890.6|3878.6|3
1616123210000|2021-03-19 03:06:50|3890.7|3878.7|3890.3|3878.3|3890.8|3878.8|3890.3|3878.3|0
1616123220000|2021-03-19 03:07:00|3890.5|3878.5|3891.1|3879.1|3891.1|3879.1|3889.8|3877.8|5
1616123230000|2021-03-19 03:07:10|3891.5|3879.5|3897|3881|3897|3881|3891.5|3879|1
1616123240000|2021-03-19 03:07:20|3894.2|3878.2|3892|3880|3894.6|3880|3892|3878.1|0
1616123250000|2021-03-19 03:07:30|3894.1|3878.1|3892|3880|3894.1|3880|3892|3878.1|0
1616123260000|2021-03-19 03:07:40|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|0
1616123280000|2021-03-19 03:08:00|3891.6|3879.6|3894.1|3878.1|3894.1|3879.6|3891.6|3878.1|0
1616123300000|2021-03-19 03:08:20|3892|3880|3892|3880|3892|3880|3892|3880|0
1616123320000|2021-03-19 03:08:40|3894.1|3878.1|3892|3880|3894.5|3880|3892|3878.1|0
1616123330000|2021-03-19 03:08:50|3894.1|3878.1|3892|3880|3894.1|3880|3892|3878.1|0
1616123340000|2021-03-19 03:09:00|3894.1|3878.1|3892|3880|3894.6|3880|3892|3878.1|0
1616123350000|2021-03-19 03:09:10|3894.2|3878.2|3892|3880|3894.2|3880|3892|3878|0
1616123380000|2021-03-19 03:09:40|3891.9|3879.9|3890.6|3878.6|3891.9|3879.9|3890.6|3878.6|0
1616123390000|2021-03-19 03:09:50|3890.7|3878.7|3892.9|3876.9|3892.9|3878.7|3890.7|3876.9|0
1616123400000|2021-03-19 03:10:00|3894.6|3878.6|3894.6|3878.6|3894.6|3878.6|3894.6|3878.6|0
1616123410000|2021-03-19 03:10:10|3894.7|3878.7|3891.7|3879.7|3894.7|3879.7|3891.7|3878.7|0
1616123420000|2021-03-19 03:10:20|3891.1|3879.1|3891.3|3879.3|3891.3|3879.3|3889.9|3877.9|0
1616123430000|2021-03-19 03:10:30|3892.1|3880.1|3892.2|3880.2|3892.2|3880.2|3892.1|3880.1|0
1616123440000|2021-03-19 03:10:40|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|2
1616123450000|2021-03-19 03:10:50|3891.9|3879.9|3894.1|3878.1|3894.1|3879.9|3891.9|3878.1|0
1616123460000|2021-03-19 03:11:00|3892|3880|3894.2|3878.2|3894.2|3880|3892|3878.1|0
1616123470000|2021-03-19 03:11:10|3894.6|3878.6|3896|3880|3896|3880|3894.6|3878.6|0
1616123480000|2021-03-19 03:11:20|3895.6|3879.6|3895.7|3879.7|3896.5|3880.5|3895.6|3879.6|0
1616123490000|2021-03-19 03:11:30|3896.1|3880.1|3896.4|3880.4|3896.5|3881.4|3893.4|3879.4|0
1616123500000|2021-03-19 03:11:40|3896.3|3880.3|3896|3880|3896.4|3880.4|3895.9|3879.9|0
1616123510000|2021-03-19 03:11:50|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.7|3882.7|0
1616123520000|2021-03-19 03:12:00|3894.7|3882.7|3892.9|3880.9|3894.7|3882.7|3892.9|3880.9|0
1616123530000|2021-03-19 03:12:10|3892.6|3880.6|3893|3881|3893.1|3881.1|3892.6|3880.6|0
1616123540000|2021-03-19 03:12:20|3892.5|3880.5|3892.1|3880.1|3892.5|3880.5|3891.2|3879.2|0
1616123550000|2021-03-19 03:12:30|3893|3881|3892.5|3880.5|3893|3881|3892.5|3880.5|0
1616123580000|2021-03-19 03:13:00|3893|3881|3893.4|3881.4|3893.5|3881.5|3893|3881|0
1616123590000|2021-03-19 03:13:10|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3
1616123600000|2021-03-19 03:13:20|3890.2|3878.2|3891.3|3879.3|3892.2|3880.2|3890.2|3878.2|1
1616123610000|2021-03-19 03:13:30|3891.6|3879.6|3888.4|3876.4|3891.6|3879.6|3888.4|3876.4|1
1616123620000|2021-03-19 03:13:40|3889.2|3877.2|3889.5|3877.5|3889.5|3877.5|3889.2|3877.2|5
1616123630000|2021-03-19 03:13:50|3889.3|3877.3|3892.9|3876.9|3892.9|3877.3|3888.5|3876.5|0
1616123640000|2021-03-19 03:14:00|3892.5|3876.5|3889.8|3877.8|3892.5|3878.4|3889.5|3876.5|0
1616123650000|2021-03-19 03:14:10|3889.1|3877.1|3889|3877|3889.9|3877.9|3889|3877|0
1616123660000|2021-03-19 03:14:20|3888.5|3876.5|3888.1|3876.1|3888.6|3876.6|3888.1|3876.1|0
1616123670000|2021-03-19 03:14:30|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1616123680000|2021-03-19 03:14:40|3888.1|3876.1|3886.7|3874.7|3888.5|3876.5|3886.7|3874.7|0
1616123690000|2021-03-19 03:14:50|3887.2|3875.2|3884.9|3872.9|3887.2|3875.2|3884.9|3872.9|2
1616123700000|2021-03-19 03:15:00|3885|3873|3884.5|3872.5|3885|3873|3884.5|3872.5|4
1616123710000|2021-03-19 03:15:10|3885|3873|3884.5|3872.5|3885|3873|3884.5|3872.5|0
1616123720000|2021-03-19 03:15:20|3884.9|3872.9|3886.1|3874.1|3886.1|3874.1|3884.9|3872.9|0
1616123730000|2021-03-19 03:15:30|3886.5|3874.5|3888.2|3876.2|3888.2|3876.2|3886.5|3874.5|0
1616123760000|2021-03-19 03:16:00|3888.7|3876.7|3888.2|3876.2|3888.7|3876.7|3888.2|3876.2|0
1616123770000|2021-03-19 03:16:10|3886.9|3874.9|3885|3873|3886.9|3874.9|3885|3873|0
1616123780000|2021-03-19 03:16:20|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|3885|3873|0
1616123790000|2021-03-19 03:16:30|3885|3873|3885.1|3873.1|3885.1|3873.1|3885|3873|0
1616123800000|2021-03-19 03:16:40|3884.5|3872.5|3884.5|3872.5|3885|3873|3884.5|3872.5|0
1616123810000|2021-03-19 03:16:50|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|0
1616123820000|2021-03-19 03:17:00|3885.5|3873.5|3887.8|3875.8|3888.1|3876.1|3885.5|3873.5|0
1616123830000|2021-03-19 03:17:10|3887.3|3875.3|3887.2|3875.2|3887.3|3875.3|3887.2|3875.2|0
1616123840000|2021-03-19 03:17:20|3887.3|3875.3|3886.8|3874.8|3887.3|3875.3|3886.8|3874.8|0
1616123850000|2021-03-19 03:17:30|3886.4|3874.4|3885.9|3873.9|3886.4|3874.4|3885.9|3873.9|4
1616123860000|2021-03-19 03:17:40|3885.4|3873.4|3885.8|3873.8|3885.8|3873.8|3885.4|3873.4|0
1616123880000|2021-03-19 03:18:00|3886.3|3874.3|3886.7|3874.7|3886.7|3874.7|3886.3|3874.3|0
1616123910000|2021-03-19 03:18:30|3887.2|3875.2|3887.2|3875.2|3887.2|3875.2|3887.2|3875.2|0
1616123920000|2021-03-19 03:18:40|3887.6|3875.6|3891.5|3875.5|3891.5|3877.8|3887.6|3875.5|0
1616123930000|2021-03-19 03:18:50|3892.8|3876.8|3892.8|3876.8|3893.7|3877.7|3891.9|3875.9|0
1616123940000|2021-03-19 03:19:00|3893.9|3877.9|3894.2|3878.2|3894.3|3878.3|3893.8|3877.8|0
1616123950000|2021-03-19 03:19:10|3894.3|3878.3|3892.3|3876.3|3894.3|3878.3|3892.3|3876.3|0
1616123960000|2021-03-19 03:19:20|3889.8|3877.8|3892.8|3876.8|3892.8|3877.8|3889.8|3875.9|0
1616123970000|2021-03-19 03:19:30|3893.3|3877.3|3896.3|3880.3|3896.3|3880.3|3893.3|3877.3|0
1616123980000|2021-03-19 03:19:40|3895.3|3879.3|3894.7|3878.7|3895.8|3880.8|3892.8|3878.7|0
1616123990000|2021-03-19 03:19:50|3894.8|3878.8|3894.7|3878.7|3896.3|3879.2|3894.1|3876.3|0
1616124000000|2021-03-19 03:20:00|3894.8|3878.8|3895.2|3879.2|3895.2|3879.2|3894.2|3878.2|0
1616124010000|2021-03-19 03:20:10|3895.1|3879.1|3895.1|3879.1|3895.6|3879.6|3895.1|3879.1|0
1616124020000|2021-03-19 03:20:20|3895.2|3879.2|3895.6|3879.6|3895.6|3879.6|3895.2|3879.2|0
1616124030000|2021-03-19 03:20:30|3895.7|3879.7|3896.3|3880.3|3896.3|3880.3|3895.7|3879.7|0
1616124050000|2021-03-19 03:20:50|3896.7|3880.7|3896.3|3880.3|3896.7|3880.7|3896.3|3880.3|0
1616124060000|2021-03-19 03:21:00|3896.7|3880.7|3895.7|3879.7|3896.7|3880.7|3895.7|3879.7|0
1616124070000|2021-03-19 03:21:10|3895.6|3879.6|3896.3|3880.3|3896.3|3880.3|3895.2|3879.2|0
1616124080000|2021-03-19 03:21:20|3894.2|3882.2|3895.8|3879.8|3896.2|3882.2|3894.2|3879.3|0
1616124090000|2021-03-19 03:21:30|3895.7|3879.7|3890.8|3878.8|3895.7|3880.8|3890.8|3878.8|0
1616124100000|2021-03-19 03:21:40|3891.2|3879.2|3889.5|3877.5|3895.2|3879.8|3889.5|3877.5|0
1616124120000|2021-03-19 03:22:00|3889.9|3877.9|3891.8|3879.8|3894.3|3879.8|3889.9|3877.9|0
1616124130000|2021-03-19 03:22:10|3890.4|3878.4|3890.8|3878.8|3890.9|3878.9|3890.4|3878.4|0
1616124140000|2021-03-19 03:22:20|3890.9|3878.9|3892.9|3876.9|3893|3878.9|3890.9|3876.8|0
1616124160000|2021-03-19 03:22:40|3892.6|3876.6|3892|3876|3892.9|3876.9|3892|3876|0
1616124170000|2021-03-19 03:22:50|3892.2|3876.2|3892.5|3876.5|3892.5|3876.5|3892.2|3876.2|0
1616124180000|2021-03-19 03:23:00|3892.1|3876.1|3892.5|3876.5|3892.5|3876.5|3892|3876|0
1616124190000|2021-03-19 03:23:10|3892.9|3876.9|3892.9|3876.9|3892.9|3876.9|3892.9|3876.9|0
1616124200000|2021-03-19 03:23:20|3890.3|3878.3|3891.7|3875.7|3892.5|3878.3|3890.3|3875.7|0
1616124210000|2021-03-19 03:23:30|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|2
1616124220000|2021-03-19 03:23:40|3888.8|3876.8|3888|3876|3888.8|3876.8|3888|3876|2
1616124230000|2021-03-19 03:23:50|3888.4|3876.4|3888.9|3876.9|3891|3876.9|3888.4|3875|4
1616124240000|2021-03-19 03:24:00|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1616124250000|2021-03-19 03:24:10|3891.4|3875.4|3892.8|3876.8|3892.8|3876.8|3891.2|3875.2|0
1616124260000|2021-03-19 03:24:20|3892|3876|3892.1|3876.1|3892.9|3876.9|3892|3876|0
1616124270000|2021-03-19 03:24:30|3889.7|3877.7|3892.1|3876.1|3892.1|3877.7|3889.7|3876.1|0
1616124290000|2021-03-19 03:24:50|3892|3876|3892|3876|3892|3876|3892|3876|0
1616124310000|2021-03-19 03:25:10|3892.4|3876.4|3892.4|3876.4|3892.4|3876.4|3892.4|3876.4|0
1616124320000|2021-03-19 03:25:20|3892.5|3876.5|3892.4|3876.4|3892.5|3876.5|3892.4|3876.4|0
1616124330000|2021-03-19 03:25:30|3892|3876|3892|3876|3892|3876|3892|3876|0
1616124340000|2021-03-19 03:25:40|3892.4|3876.4|3892.4|3876.4|3892.4|3876.4|3892.4|3876.4|0
1616124360000|2021-03-19 03:26:00|3892.8|3876.8|3888.8|3876.8|3892.9|3876.9|3888.8|3876.8|0
1616124370000|2021-03-19 03:26:10|3888|3876|3888|3876|3888|3876|3888|3876|0
1616124380000|2021-03-19 03:26:20|3890.7|3874.7|3890.2|3874.2|3891|3875|3890.2|3874.2|0
1616124390000|2021-03-19 03:26:30|3890.6|3874.6|3891|3875|3891|3875|3890.6|3874.6|0
1616124420000|2021-03-19 03:27:00|3891.4|3875.4|3891.9|3875.9|3891.9|3875.9|3891.4|3875.4|0
1616124430000|2021-03-19 03:27:10|3891.6|3875.6|3892.4|3876.4|3892.4|3876.4|3891.6|3875.6|0
1616124440000|2021-03-19 03:27:20|3892.9|3876.9|3892.9|3876.9|3892.9|3878.7|3890.7|3876.9|0
1616124450000|2021-03-19 03:27:30|3892.8|3876.8|3892.8|3876.8|3892.8|3876.8|3892.8|3876.8|0
1616124470000|2021-03-19 03:27:50|3892.7|3876.7|3890.2|3874.2|3892.7|3876.7|3890.2|3874.2|0
1616124480000|2021-03-19 03:28:00|3889.8|3873.8|3884.1|3872.1|3889.8|3875.7|3884.1|3872.1|0
1616124490000|2021-03-19 03:28:10|3884.2|3872.2|3884|3872|3885.4|3873.4|3883.9|3871.9|0
1616124500000|2021-03-19 03:28:20|3884.1|3872.1|3883|3871|3884.1|3872.1|3882.2|3870.2|5
1616124510000|2021-03-19 03:28:30|3882.5|3870.5|3882.6|3870.6|3882.6|3870.6|3882.1|3870.1|0
1616124520000|2021-03-19 03:28:40|3882.5|3870.5|3882.5|3870.5|3883|3871|3882.5|3870.5|0
1616124530000|2021-03-19 03:28:50|3882.6|3870.6|3882.2|3870.2|3882.6|3870.6|3882|3870|0
1616124540000|2021-03-19 03:29:00|3882.6|3870.6|3878.9|3866.9|3882.6|3870.6|3878.3|3866.3|11
1616124550000|2021-03-19 03:29:10|3879.3|3867.3|3879.8|3867.8|3880.5|3868.5|3878.7|3866.7|0
1616124560000|2021-03-19 03:29:20|3879.6|3867.6|3879.8|3867.8|3879.8|3867.8|3879.6|3867.6|0
1616124570000|2021-03-19 03:29:30|3879.4|3867.4|3879.3|3867.3|3879.4|3867.4|3879.3|3867.3|0
1616124580000|2021-03-19 03:29:40|3879.6|3867.6|3879.7|3867.7|3879.7|3867.7|3879.2|3867.2|0
1616124590000|2021-03-19 03:29:50|3880.2|3868.2|3879.7|3867.7|3880.2|3868.2|3879.6|3867.6|0
1616124600000|2021-03-19 03:30:00|3880|3868|3879.7|3867.7|3880.1|3868.1|3879.6|3867.6|0
1616124620000|2021-03-19 03:30:20|3879.6|3867.6|3882.4|3870.4|3882.4|3870.4|3879.6|3867.6|0
1616124630000|2021-03-19 03:30:30|3885.8|3869.8|3882.9|3870.9|3885.8|3870.9|3882.9|3869.8|0
1616124640000|2021-03-19 03:30:40|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|0
1616124650000|2021-03-19 03:30:50|3882.3|3870.3|3881.9|3869.9|3882.3|3870.3|3881.9|3869.9|0
1616124660000|2021-03-19 03:31:00|3884.1|3868.1|3882.4|3870.4|3884.1|3870.4|3882.4|3868.1|0
1616124680000|2021-03-19 03:31:20|3881.9|3869.9|3881|3869|3881.9|3869.9|3881|3869|0
1616124690000|2021-03-19 03:31:30|3880.9|3868.9|3880.1|3868.1|3880.9|3868.9|3880.1|3868.1|0
1616124700000|2021-03-19 03:31:40|3880.5|3868.5|3881.5|3869.5|3881.5|3869.5|3880.5|3868.5|0
1616124710000|2021-03-19 03:31:50|3881|3869|3880.3|3868.3|3881.9|3869.9|3879.9|3867.9|0
1616124720000|2021-03-19 03:32:00|3880.2|3868.2|3879.4|3867.4|3880.3|3868.3|3879.3|3867.3|0
1616124730000|2021-03-19 03:32:10|3879.3|3867.3|3879.4|3867.4|3879.8|3867.8|3879|3867|2
1616124740000|2021-03-19 03:32:20|3879.8|3867.8|3879.8|3867.8|3880.1|3868.1|3879.8|3867.8|1
1616124760000|2021-03-19 03:32:40|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1616124780000|2021-03-19 03:33:00|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|0
1616124790000|2021-03-19 03:33:10|3879.1|3867.1|3877.5|3865.5|3879.1|3867.1|3877.5|3865.5|3
1616124800000|2021-03-19 03:33:20|3877.4|3865.4|3877.3|3865.3|3877.4|3865.4|3877.3|3865.3|2
1616124810000|2021-03-19 03:33:30|3877.4|3865.4|3879.2|3867.2|3879.2|3867.2|3877.4|3865.4|0
1616124820000|2021-03-19 03:33:40|3878.4|3866.4|3879.6|3867.6|3879.6|3867.6|3878.4|3866.4|0
1616124840000|2021-03-19 03:34:00|3879.7|3867.7|3880.5|3868.5|3880.5|3868.5|3879.7|3867.7|0
1616124850000|2021-03-19 03:34:10|3881.4|3869.4|3884.3|3868.3|3884.3|3869.4|3881.4|3867.9|0
1616124860000|2021-03-19 03:34:20|3883.5|3867.5|3884|3868|3884|3868|3883.5|3867.5|0
1616124870000|2021-03-19 03:34:30|3884.8|3868.8|3885.7|3869.7|3885.7|3869.7|3884.8|3868.8|0
1616124880000|2021-03-19 03:34:40|3885.8|3869.8|3885.2|3869.2|3885.8|3869.8|3885.2|3869.2|0
1616124890000|2021-03-19 03:34:50|3885.3|3869.3|3885.3|3869.3|3885.3|3869.3|3885.3|3869.3|0
1616124900000|2021-03-19 03:35:00|3884.5|3868.5|3884.9|3868.9|3884.9|3868.9|3884.5|3868.5|0
1616124910000|2021-03-19 03:35:10|3885.3|3869.3|3885.3|3869.3|3885.4|3869.4|3885.3|3869.3|0
1616124920000|2021-03-19 03:35:20|3885.4|3869.4|3885.3|3869.3|3885.4|3869.4|3885.2|3869.2|0
1616124940000|2021-03-19 03:35:40|3885.2|3869.2|3885.3|3869.3|3885.3|3869.3|3885.2|3869.2|0
1616124950000|2021-03-19 03:35:50|3885.2|3869.2|3884.7|3868.7|3885.2|3869.2|3884.7|3868.7|0
1616124960000|2021-03-19 03:36:00|3883.1|3867.1|3881.4|3869.4|3883.1|3869.4|3881.4|3867.1|0
1616124970000|2021-03-19 03:36:10|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|0
1616124980000|2021-03-19 03:36:20|3880.7|3868.7|3880.7|3868.7|3880.7|3868.7|3880.7|3868.7|0
1616124990000|2021-03-19 03:36:30|3880.2|3868.2|3880.3|3868.3|3880.3|3868.3|3880.2|3868.2|0
1616125000000|2021-03-19 03:36:40|3880.7|3868.7|3880.8|3868.8|3880.8|3868.8|3880.7|3868.7|0
1616125010000|2021-03-19 03:36:50|3883.3|3867.3|3883.7|3867.7|3883.7|3867.7|3883.3|3867.3|0
1616125030000|2021-03-19 03:37:10|3884.5|3868.5|3884.5|3868.5|3884.5|3868.5|3884.5|3868.5|0
1616125040000|2021-03-19 03:37:20|3882|3870|3881.5|3869.5|3882|3870|3881.5|3869.5|0
1616125060000|2021-03-19 03:37:40|3879.7|3867.7|3879.7|3867.7|3879.7|3867.7|3879.7|3867.7|0
1616125070000|2021-03-19 03:37:50|3879.2|3867.2|3877.9|3865.9|3879.2|3867.2|3877.9|3865.9|0
1616125080000|2021-03-19 03:38:00|3878.4|3866.4|3878.9|3866.9|3878.9|3866.9|3878.4|3866.4|0
1616125090000|2021-03-19 03:38:10|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1616125100000|2021-03-19 03:38:20|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|0
1616125110000|2021-03-19 03:38:30|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1616125130000|2021-03-19 03:38:50|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|3878.8|3866.8|0
1616125150000|2021-03-19 03:39:10|3878.9|3866.9|3877.4|3865.4|3878.9|3866.9|3877.4|3865.4|0
1616125160000|2021-03-19 03:39:20|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|1
1616125180000|2021-03-19 03:39:40|3876|3864|3875.4|3863.4|3876|3864|3875.4|3863.4|12
1616125190000|2021-03-19 03:39:50|3875.9|3863.9|3875.4|3863.4|3875.9|3863.9|3875.4|3863.4|0
1616125200000|2021-03-19 03:40:00|3875.5|3863.5|3876.8|3864.8|3876.8|3864.8|3875.5|3863.5|0
1616125220000|2021-03-19 03:40:20|3876.9|3864.9|3877.6|3865.6|3877.7|3865.7|3876.9|3864.9|0
1616125230000|2021-03-19 03:40:30|3877.2|3865.2|3877.2|3865.2|3877.7|3865.7|3877.2|3865.2|0
1616125240000|2021-03-19 03:40:40|3877.3|3865.3|3878.2|3866.2|3878.2|3866.2|3877.3|3865.3|0
1616125250000|2021-03-19 03:40:50|3879.1|3867.1|3879.6|3867.6|3879.6|3867.6|3879.1|3867.1|0
1616125260000|2021-03-19 03:41:00|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|0
1616125280000|2021-03-19 03:41:20|3879.8|3867.8|3879.9|3867.9|3879.9|3867.9|3878.6|3866.6|0
1616125290000|2021-03-19 03:41:30|3879|3867|3879|3867|3879|3867|3879|3867|0
1616125300000|2021-03-19 03:41:40|3878.5|3866.5|3878.6|3866.6|3879|3867|3878.1|3866.1|0
1616125310000|2021-03-19 03:41:50|3878.9|3866.9|3879|3867|3879|3867|3878.5|3866.5|0
1616125320000|2021-03-19 03:42:00|3878.9|3866.9|3878.5|3866.5|3878.9|3866.9|3878.5|3866.5|0
1616125330000|2021-03-19 03:42:10|3878|3866|3878|3866|3878|3866|3878|3866|0
1616125340000|2021-03-19 03:42:20|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1616125350000|2021-03-19 03:42:30|3878.6|3866.6|3879|3867|3879|3867|3878.6|3866.6|0
1616125360000|2021-03-19 03:42:40|3878.9|3866.9|3878.5|3866.5|3879|3867|3878.5|3866.5|0
1616125370000|2021-03-19 03:42:50|3879|3867|3878.5|3866.5|3879|3867|3878.5|3866.5|0
1616125380000|2021-03-19 03:43:00|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|0
1616125390000|2021-03-19 03:43:10|3879|3867|3879|3867|3879|3867|3879|3867|0
1616125410000|2021-03-19 03:43:30|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|0
1616125420000|2021-03-19 03:43:40|3879.9|3867.9|3884.6|3868.6|3885.2|3869.2|3879.9|3867.9|0
1616125440000|2021-03-19 03:44:00|3884.2|3868.2|3884.2|3868.2|3884.2|3868.2|3884.2|3868.2|0
1616125450000|2021-03-19 03:44:10|3884.7|3868.7|3884.2|3868.2|3884.7|3868.7|3884.2|3868.2|0
1616125460000|2021-03-19 03:44:20|3883.3|3867.3|3883.3|3867.3|3883.3|3867.3|3883.3|3867.3|0
1616125470000|2021-03-19 03:44:30|3882.9|3866.9|3880.7|3868.7|3882.9|3868.7|3880.7|3866.9|0
1616125480000|2021-03-19 03:44:40|3882.5|3866.5|3882.9|3866.9|3882.9|3866.9|3882.5|3866.5|0
1616125500000|2021-03-19 03:45:00|3883.3|3867.3|3883.8|3867.8|3883.8|3867.8|3883.3|3867.3|0
1616125510000|2021-03-19 03:45:10|3884.2|3868.2|3884.2|3868.2|3884.2|3868.2|3884.2|3868.2|0
1616125550000|2021-03-19 03:45:50|3884.6|3868.6|3884.7|3868.7|3884.7|3868.7|3884.6|3868.6|0
1616125580000|2021-03-19 03:46:20|3885.1|3869.1|3885.1|3869.1|3885.1|3869.1|3885.1|3869.1|0
1616125590000|2021-03-19 03:46:30|3885.2|3869.2|3885.2|3869.2|3885.2|3869.2|3885.2|3869.2|0
1616125600000|2021-03-19 03:46:40|3885.1|3869.1|3885.2|3869.2|3885.2|3869.2|3885.1|3869.1|0
1616125610000|2021-03-19 03:46:50|3884.2|3868.2|3884.2|3868.2|3884.2|3868.2|3884.2|3868.2|0
1616125620000|2021-03-19 03:47:00|3883.7|3867.7|3883.7|3867.7|3883.7|3867.7|3883.7|3867.7|0
1616125630000|2021-03-19 03:47:10|3883.3|3867.3|3881.2|3869.2|3883.3|3869.2|3881.2|3867.3|0
1616125640000|2021-03-19 03:47:20|3880.7|3868.7|3880|3868|3880.7|3868.7|3880|3868|0
1616125650000|2021-03-19 03:47:30|3880.8|3868.8|3883|3867|3883|3868.8|3880.8|3867|0
1616125660000|2021-03-19 03:47:40|3883.8|3867.8|3883.8|3867.8|3883.8|3867.8|3883.8|3867.8|0
1616125700000|2021-03-19 03:48:20|3883.9|3867.9|3890.9|3870.9|3890.9|3870.9|3883.9|3867.7|0
1616125710000|2021-03-19 03:48:30|3891.7|3871.7|3891.3|3871.3|3891.9|3871.9|3890.9|3870.9|0
1616125720000|2021-03-19 03:48:40|3891.4|3871.4|3891.7|3871.7|3893.8|3873.8|3891.4|3871.4|0
1616125730000|2021-03-19 03:48:50|3891.8|3871.8|3890.9|3870.9|3892.2|3872.2|3890.8|3870.8|0
1616125740000|2021-03-19 03:49:00|3891.3|3871.3|3891.3|3871.3|3892.2|3872.2|3890.8|3870.8|0
1616125750000|2021-03-19 03:49:10|3891.8|3871.8|3894.5|3874.5|3894.5|3874.5|3891.4|3871.4|0
1616125760000|2021-03-19 03:49:20|3893.4|3877.4|3894.9|3874.9|3895.4|3877.4|3893.4|3874.9|0
1616125770000|2021-03-19 03:49:30|3895.4|3875.4|3894.9|3874.9|3895.4|3875.4|3894.9|3874.9|0
1616125780000|2021-03-19 03:49:40|3893|3877|3894|3874|3896|3878|3893|3874|0
1616125790000|2021-03-19 03:49:50|3894.1|3874.1|3894.5|3874.5|3894.5|3874.5|3894.1|3874.1|0
1616125800000|2021-03-19 03:50:00|3894.4|3874.4|3891.8|3871.8|3894.4|3874.4|3891.8|3871.8|0
1616125810000|2021-03-19 03:50:10|3891.9|3871.9|3892.6|3872.6|3892.7|3872.7|3891.9|3871.9|0
1616125820000|2021-03-19 03:50:20|3893.4|3873.4|3893.1|3873.1|3893.4|3873.4|3892.6|3872.6|0
1616125830000|2021-03-19 03:50:30|3893|3873|3893.5|3873.5|3893.5|3873.5|3892.6|3872.6|0
1616125840000|2021-03-19 03:50:40|3894|3874|3894.9|3874.9|3894.9|3874.9|3894|3874|0
1616125850000|2021-03-19 03:50:50|3893.8|3881.8|3895.8|3875.8|3895.8|3881.8|3893.8|3875.8|0
1616125860000|2021-03-19 03:51:00|3893.8|3877.8|3895.8|3875.8|3895.8|3877.8|3893.8|3875.8|0
1616125870000|2021-03-19 03:51:10|3893.8|3877.8|3895.3|3879.3|3895.3|3879.3|3893.8|3877.8|0
1616125880000|2021-03-19 03:51:20|3895.8|3879.8|3895.3|3879.3|3895.8|3879.8|3895.3|3879.3|0
1616125890000|2021-03-19 03:51:30|3895.8|3879.8|3894.8|3878.8|3895.8|3879.8|3894.8|3878.8|0
1616125900000|2021-03-19 03:51:40|3895.3|3879.3|3895.3|3879.3|3895.8|3879.8|3895.3|3879.3|0
1616125920000|2021-03-19 03:52:00|3894.8|3878.8|3894.8|3878.8|3894.8|3878.8|3894.8|3878.8|0
1616125930000|2021-03-19 03:52:10|3894.4|3878.4|3894.4|3878.4|3894.4|3878.4|3894.4|3878.4|0
1616125950000|2021-03-19 03:52:30|3894|3878|3894|3878|3894|3878|3894|3878|0
1616125960000|2021-03-19 03:52:40|3894.4|3878.4|3894.4|3878.4|3894.4|3878.4|3894.4|3878.4|0
1616125970000|2021-03-19 03:52:50|3894.1|3878.1|3894.1|3878.1|3894.1|3878.1|3894.1|3878.1|0
1616125990000|2021-03-19 03:53:10|3894.5|3878.5|3894.5|3878.5|3894.5|3878.5|3894.5|3878.5|0
1616126010000|2021-03-19 03:53:30|3893.7|3877.7|3893.6|3877.6|3895.7|3877.7|3893.6|3875.7|0
1616126020000|2021-03-19 03:53:40|3893.2|3877.2|3893.5|3877.5|3893.5|3877.5|3893.2|3877.2|0
1616126050000|2021-03-19 03:54:10|3890.5|3878.5|3892.6|3876.6|3892.6|3878.5|3890.5|3876.6|0
1616126060000|2021-03-19 03:54:20|3893.5|3877.5|3893.6|3877.6|3893.6|3877.6|3893.5|3877.5|0
1616126070000|2021-03-19 03:54:30|3894.4|3878.4|3894.4|3878.4|3894.4|3878.4|3894.4|3878.4|0
1616126080000|2021-03-19 03:54:40|3894|3878|3894|3878|3894|3878|3894|3878|0
1616126100000|2021-03-19 03:55:00|3893.6|3877.6|3891.4|3879.4|3894|3879.4|3891.4|3877.6|0
1616126110000|2021-03-19 03:55:10|3893.6|3877.6|3896.1|3876.1|3896.1|3877.6|3893.6|3875.6|0
1616126120000|2021-03-19 03:55:20|3893.9|3877.9|3892.6|3880.6|3896.1|3880.6|3892.6|3875.9|0
1616126130000|2021-03-19 03:55:30|3892.4|3880.4|3892.5|3880.5|3892.5|3880.5|3892.4|3880.4|0
1616126140000|2021-03-19 03:55:40|3892|3880|3892.5|3880.5|3892.5|3880.5|3892|3880|0
1616126150000|2021-03-19 03:55:50|3892|3880|3892|3880|3892|3880|3892|3880|0
1616126160000|2021-03-19 03:56:00|3890.7|3878.7|3893.9|3873.9|3893.9|3878.7|3890.7|3873.9|1
1616126170000|2021-03-19 03:56:10|3894.4|3874.4|3893.8|3873.8|3894.4|3874.4|3893.8|3873.8|0
1616126180000|2021-03-19 03:56:20|3893.9|3873.9|3894.3|3874.3|3894.3|3874.3|3893.9|3873.9|0
1616126190000|2021-03-19 03:56:30|3893.9|3873.9|3893.9|3873.9|3893.9|3873.9|3893.9|3873.9|0
1616126220000|2021-03-19 03:57:00|3894.3|3874.3|3893.9|3873.9|3894.3|3874.3|3893.4|3873.4|0
1616126230000|2021-03-19 03:57:10|3893.7|3873.7|3893.9|3873.9|3893.9|3873.9|3893.7|3873.7|0
1616126240000|2021-03-19 03:57:20|3894.3|3874.3|3894.3|3874.3|3894.3|3874.3|3894.3|3874.3|0
1616126250000|2021-03-19 03:57:30|3894.2|3874.2|3893.4|3873.4|3894.2|3874.2|3893.4|3873.4|0
1616126260000|2021-03-19 03:57:40|3893.9|3873.9|3893.5|3873.5|3893.9|3873.9|3893.5|3873.5|0
1616126270000|2021-03-19 03:57:50|3893.4|3873.4|3891.2|3875.2|3893.4|3875.2|3891.2|3873|0
1616126280000|2021-03-19 03:58:00|3890.7|3874.7|3890.7|3874.7|3890.7|3874.7|3890.7|3874.7|0
1616126290000|2021-03-19 03:58:10|3891.2|3875.2|3891.2|3875.2|3891.2|3875.2|3891.2|3875.2|0
1616126310000|2021-03-19 03:58:30|3893.1|3873.1|3893.1|3873.1|3893.1|3873.1|3893.1|3873.1|0
1616126330000|2021-03-19 03:58:50|3893.2|3873.2|3893.6|3873.6|3893.6|3873.6|3893.2|3873.2|0
1616126340000|2021-03-19 03:59:00|3893.7|3873.7|3892.2|3876.2|3893.7|3876.2|3891.7|3873.7|0
1616126350000|2021-03-19 03:59:10|3892.6|3876.6|3892.6|3876.6|3892.6|3876.6|3892.6|3876.6|0
1616126360000|2021-03-19 03:59:20|3893|3877|3893|3877|3893|3877|3893|3877|0
1616126380000|2021-03-19 03:59:40|3893.9|3877.9|3893.4|3877.4|3894.3|3878.3|3893.4|3877.4|0
1616126390000|2021-03-19 03:59:50|3893|3877|3894.8|3874.8|3894.8|3877|3893|3874.8|0
1616126400000|2021-03-19 04:00:00|3894.4|3874.4|3894.4|3874.4|3894.4|3874.4|3894.4|3874.4|0
1616126410000|2021-03-19 04:00:10|3894.1|3874.1|3894.5|3874.5|3894.5|3874.5|3894.1|3874.1|0
1616126420000|2021-03-19 04:00:20|3892.7|3876.7|3894.4|3874.4|3894.5|3876.7|3892.3|3874.4|80
1616126430000|2021-03-19 04:00:30|3894|3874|3894.5|3874.5|3894.5|3874.5|3894|3874|0
1616126440000|2021-03-19 04:00:40|3892.6|3876.6|3894|3874|3894.8|3877|3892.6|3874|0
1616126450000|2021-03-19 04:00:50|3893.9|3873.9|3893.9|3873.9|3893.9|3873.9|3893.9|3873.9|0
1616126460000|2021-03-19 04:01:00|3893.5|3873.5|3893.9|3873.9|3893.9|3873.9|3893.5|3873.5|0
1616126470000|2021-03-19 04:01:10|3893.5|3873.5|3893.1|3873.1|3893.5|3873.5|3893.1|3873.1|0
1616126480000|2021-03-19 04:01:20|3891.6|3871.6|3891.6|3871.6|3891.6|3871.6|3891.6|3871.6|0
1616126490000|2021-03-19 04:01:30|3891.1|3871.1|3891.7|3871.7|3892.2|3872.2|3891.1|3871.1|0
1616126500000|2021-03-19 04:01:40|3892.2|3872.2|3892|3872|3892.2|3872.2|3892|3872|0
1616126510000|2021-03-19 04:01:50|3891.7|3871.7|3891.7|3871.7|3891.7|3871.7|3891.7|3871.7|0
1616126520000|2021-03-19 04:02:00|3890|3874|3890|3874|3890|3874|3890|3874|0
1616126530000|2021-03-19 04:02:10|3891.2|3875.2|3891.2|3875.2|3891.2|3875.2|3891.2|3875.2|0
1616126550000|2021-03-19 04:02:30|3891.3|3875.3|3891.7|3875.7|3891.7|3875.7|3891.3|3875.3|0
1616126560000|2021-03-19 04:02:40|3891.2|3875.2|3892.2|3876.2|3892.2|3876.2|3891.2|3875.2|0
1616126600000|2021-03-19 04:03:20|3891.7|3875.7|3891.2|3875.2|3891.7|3875.7|3891.2|3875.2|0
1616126610000|2021-03-19 04:03:30|3890.7|3874.7|3891.2|3875.2|3891.2|3875.2|3890.7|3874.7|0
1616126620000|2021-03-19 04:03:40|3889.5|3877.5|3889.5|3877.5|3889.5|3877.5|3889.5|3877.5|0
1616126630000|2021-03-19 04:03:50|3889|3877|3892|3876|3892.4|3877.4|3889|3876|0
1616126640000|2021-03-19 04:04:00|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|0
1616126650000|2021-03-19 04:04:10|3892|3876|3890.9|3878.9|3892.4|3878.9|3890.5|3876|0
1616126660000|2021-03-19 04:04:20|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|3891.4|3879.4|0
1616126670000|2021-03-19 04:04:30|3891|3879|3891.4|3879.4|3891.4|3879.4|3891|3879|0
1616126690000|2021-03-19 04:04:50|3893.1|3877.1|3892.4|3876.4|3893.1|3877.1|3892|3876|0
1616126700000|2021-03-19 04:05:00|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|0
1616126710000|2021-03-19 04:05:10|3891.6|3875.6|3890.9|3878.9|3892.8|3878.9|3890.9|3875.6|0
1616126730000|2021-03-19 04:05:30|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1616126750000|2021-03-19 04:05:50|3893.6|3877.6|3892.2|3880.2|3893.6|3880.5|3891.7|3877.6|0
1616126760000|2021-03-19 04:06:00|3892.3|3880.3|3892.7|3880.7|3892.7|3880.7|3892.2|3880.2|0
1616126770000|2021-03-19 04:06:10|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1616126960000|2021-03-19 04:09:20|3894.8|3882.8|3895|3883|3895|3883|3894.8|3882.8|0
1616126980000|2021-03-19 04:09:40|3895.4|3883.4|3895.7|3883.7|3895.7|3883.7|3895.3|3883.3|1
1616127000000|2021-03-19 04:10:00|3895.3|3883.3|3895.4|3883.4|3895.4|3883.4|3895.3|3883.3|0
1616127010000|2021-03-19 04:10:10|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1616127030000|2021-03-19 04:10:30|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1616127060000|2021-03-19 04:11:00|3896.5|3884.5|3898.4|3882.4|3898.4|3884.5|3896.5|3882.4|0
1616127070000|2021-03-19 04:11:10|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|0
1616127080000|2021-03-19 04:11:20|3896.5|3884.5|3896.6|3884.6|3896.6|3884.6|3896.5|3884.5|0
1616127090000|2021-03-19 04:11:30|3897|3885|3897|3885|3897|3885|3897|3885|0
1616127120000|2021-03-19 04:12:00|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|0
1616127130000|2021-03-19 04:12:10|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|0
1616127140000|2021-03-19 04:12:20|3898.3|3886.3|3899.6|3883.6|3899.6|3886.3|3898.3|3883.6|1
1616127150000|2021-03-19 04:12:30|3899.9|3883.9|3901|3885|3901|3886.9|3898.9|3883.9|0
1616127160000|2021-03-19 04:12:40|3901.4|3885.4|3899.5|3887.5|3901.4|3887.5|3899.5|3885.4|0
1616127170000|2021-03-19 04:12:50|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|0
1616127180000|2021-03-19 04:13:00|3902.6|3886.6|3899.9|3887.9|3902.6|3887.9|3899.9|3886.6|0
1616127190000|2021-03-19 04:13:10|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|3899.5|3887.5|0
1616127200000|2021-03-19 04:13:20|3902.2|3886.2|3902.2|3886.2|3902.2|3886.2|3902.2|3886.2|0
1616127210000|2021-03-19 04:13:30|3902.1|3886.1|3900.7|3884.7|3902.1|3886.1|3900.7|3884.7|0
1616127230000|2021-03-19 04:13:50|3900.2|3884.2|3899.3|3883.3|3900.2|3884.2|3899.3|3883.3|0
1616127240000|2021-03-19 04:14:00|3899.7|3883.7|3899.7|3883.7|3899.7|3883.7|3899.7|3883.7|0
1616127280000|2021-03-19 04:14:40|3900.2|3884.2|3900.2|3884.2|3900.2|3884.2|3900.2|3884.2|0
1616127310000|2021-03-19 04:15:10|3899.7|3883.7|3895.5|3883.5|3899.7|3883.7|3895.5|3882|0
1616127320000|2021-03-19 04:15:20|3895.1|3883.1|3894.7|3882.7|3897.2|3883.1|3893.7|3881.2|0
1616127340000|2021-03-19 04:15:40|3894.3|3882.3|3893.8|3881.8|3894.3|3882.3|3893.8|3881.8|0
1616127350000|2021-03-19 04:15:50|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|3894.1|3882.1|0
1616127360000|2021-03-19 04:16:00|3893.9|3881.9|3897.6|3881.6|3897.6|3882.3|3892.9|3880.9|0
1616127370000|2021-03-19 04:16:10|3898|3882|3898|3882|3898.4|3883.9|3895.9|3882|0
1616127380000|2021-03-19 04:16:20|3898.9|3882.9|3899.3|3883.3|3899.3|3883.3|3898.9|3882.9|0
1616127390000|2021-03-19 04:16:30|3899.2|3883.2|3896.4|3884.4|3899.3|3884.4|3896.4|3883.2|10
1616127400000|2021-03-19 04:16:40|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|0
1616127410000|2021-03-19 04:16:50|3895.1|3883.1|3897.1|3881.1|3897.1|3883.1|3894.1|3881.1|20
1616127420000|2021-03-19 04:17:00|3899.5|3879.5|3899.5|3879.5|3899.5|3879.5|3899.5|3879.5|0
1616127430000|2021-03-19 04:17:10|3899|3879|3899|3879|3899|3879|3899|3879|0
1616127440000|2021-03-19 04:17:20|3899.2|3879.2|3899.2|3879.2|3899.2|3879.2|3899.2|3879.2|0
1616127450000|2021-03-19 04:17:30|3900|3880|3899.5|3879.5|3900|3880.5|3896.5|3878.5|0
1616127460000|2021-03-19 04:17:40|3897.3|3881.3|3897.3|3881.3|3897.3|3881.3|3897.3|3881.3|0
1616127470000|2021-03-19 04:17:50|3896.3|3880.3|3896.9|3876.9|3896.9|3880.3|3896.3|3876.9|0
1616127490000|2021-03-19 04:18:10|3894.5|3878.5|3894.5|3878.5|3894.5|3878.5|3894.5|3878.5|0
1616127500000|2021-03-19 04:18:20|3896.4|3876.4|3894.5|3878.5|3896.4|3878.5|3894.5|3875.9|0
1616127510000|2021-03-19 04:18:30|3897|3877|3899|3879|3899|3879|3897|3877|0
1616127520000|2021-03-19 04:18:40|3896.5|3880.5|3895.3|3879.3|3896.5|3880.5|3895.3|3879.3|0
1616127530000|2021-03-19 04:18:50|3894.4|3878.4|3897.4|3877.4|3897.6|3879.3|3894.4|3876.8|0
1616127540000|2021-03-19 04:19:00|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|0
1616127550000|2021-03-19 04:19:10|3895.9|3879.9|3894.4|3878.4|3895.9|3879.9|3894.4|3878.4|0
1616127560000|2021-03-19 04:19:20|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|0
1616127570000|2021-03-19 04:19:30|3890.6|3878.6|3889.9|3877.9|3890.6|3878.6|3889.8|3877.8|0
1616127590000|2021-03-19 04:19:50|3886.7|3874.7|3887.1|3875.1|3887.1|3875.1|3886.7|3874.7|0
1616127600000|2021-03-19 04:20:00|3886.7|3874.7|3889.1|3877.1|3889.1|3877.1|3886.7|3874.7|0
1616127610000|2021-03-19 04:20:10|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|3888.1|3876.1|0
1616127620000|2021-03-19 04:20:20|3888.2|3876.2|3889.2|3877.2|3889.2|3877.2|3888.2|3876.2|0
1616127630000|2021-03-19 04:20:30|3889.1|3877.1|3888.7|3876.7|3889.1|3877.1|3888.7|3876.7|0
1616127650000|2021-03-19 04:20:50|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1616127670000|2021-03-19 04:21:10|3889|3877|3889|3877|3889|3877|3889|3877|0
1616127690000|2021-03-19 04:21:30|3888.1|3876.1|3890|3874|3890|3876.1|3886.7|3874|22
1616127710000|2021-03-19 04:21:50|3890.4|3874.4|3890|3874|3890.4|3874.4|3890|3874|0
1616127720000|2021-03-19 04:22:00|3890.4|3874.4|3891.3|3875.3|3891.3|3875.3|3890.4|3874.4|0
1616127730000|2021-03-19 04:22:10|3892.2|3876.2|3891.3|3875.3|3892.2|3876.2|3891.3|3875.3|0
1616127750000|2021-03-19 04:22:30|3891.7|3875.7|3892.6|3876.6|3892.6|3876.6|3891.7|3875.7|0
1616127760000|2021-03-19 04:22:40|3894.9|3874.9|3894.9|3874.9|3894.9|3874.9|3894.9|3874.9|0
1616127770000|2021-03-19 04:22:50|3893.6|3873.6|3895.7|3875.7|3895.7|3875.7|3893.6|3873.6|0
1616127780000|2021-03-19 04:23:00|3896.2|3876.2|3896.2|3876.2|3896.2|3876.2|3896.2|3876.2|0
1616127790000|2021-03-19 04:23:10|3894.7|3878.7|3895.1|3879.1|3895.1|3879.1|3894.7|3878.7|0
1616127810000|2021-03-19 04:23:30|3896.6|3876.6|3896.6|3876.6|3896.6|3876.6|3896.6|3876.6|0
1616127820000|2021-03-19 04:23:40|3895.1|3879.1|3895.1|3879.1|3895.1|3879.1|3895.1|3879.1|0
1616127830000|2021-03-19 04:23:50|3897.3|3877.3|3897.3|3877.3|3897.3|3877.3|3897.3|3877.3|0
1616127840000|2021-03-19 04:24:00|3897.1|3877.1|3896.3|3876.3|3897.1|3877.1|3896.3|3876.3|0
1616127850000|2021-03-19 04:24:10|3896.2|3876.2|3895.3|3875.3|3896.2|3876.2|3895.3|3875.3|0
1616127860000|2021-03-19 04:24:20|3894.8|3874.8|3894.4|3874.4|3894.8|3874.8|3894.3|3874.3|0
1616127870000|2021-03-19 04:24:30|3892.9|3876.9|3895.4|3875.4|3895.4|3876.9|3892.9|3875.4|0
1616127890000|2021-03-19 04:24:50|3891.3|3875.3|3893.6|3873.6|3893.6|3875.3|3891.3|3873.6|0
1616127900000|2021-03-19 04:25:00|3894.9|3874.9|3893.7|3873.7|3894.9|3874.9|3893.7|3873.7|0
1616127910000|2021-03-19 04:25:10|3891.4|3875.4|3887.5|3875.5|3894.2|3875.5|3887.5|3873.3|10
1616127920000|2021-03-19 04:25:20|3887.7|3875.7|3893|3873|3893|3875.7|3887.7|3873|0
1616127930000|2021-03-19 04:25:30|3892.6|3872.6|3889.6|3873.6|3892.6|3874.5|3888.7|3872.6|0
1616127940000|2021-03-19 04:25:40|3889.5|3873.5|3889.9|3873.9|3889.9|3873.9|3889|3873|0
1616127950000|2021-03-19 04:25:50|3888.6|3872.6|3888.6|3872.6|3888.6|3872.6|3888.6|3872.6|0
1616127960000|2021-03-19 04:26:00|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|3886.5|3874.5|0
1616127970000|2021-03-19 04:26:10|3885.2|3873.2|3884.8|3872.8|3885.2|3873.2|3884.8|3872.8|0
1616127990000|2021-03-19 04:26:30|3884.7|3872.7|3884.3|3872.3|3884.7|3872.7|3884.3|3872.3|0
1616128000000|2021-03-19 04:26:40|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|0
1616128010000|2021-03-19 04:26:50|3885.1|3873.1|3885.2|3873.2|3885.2|3873.2|3885.1|3873.1|0
1616128030000|2021-03-19 04:27:10|3885.1|3873.1|3883.9|3871.9|3885.1|3873.1|3883.8|3871.8|0
1616128050000|2021-03-19 04:27:30|3884.8|3872.8|3885.3|3873.3|3885.3|3873.3|3884.8|3872.8|0
1616128060000|2021-03-19 04:27:40|3887.8|3871.8|3887.8|3871.8|3887.8|3871.8|3887.8|3871.8|0
1616128070000|2021-03-19 04:27:50|3891.8|3872.2|3892.2|3872.2|3892.2|3872.2|3891.8|3872.2|0
1616128080000|2021-03-19 04:28:00|3892.6|3872.6|3890.4|3874.4|3892.6|3874.4|3890.4|3872.6|0
1616128090000|2021-03-19 04:28:10|3888.8|3872.8|3888.3|3872.3|3888.8|3872.8|3888.3|3872.3|0
1616128100000|2021-03-19 04:28:20|3887.8|3871.8|3887.8|3871.8|3887.8|3871.8|3887.8|3871.8|0
1616128120000|2021-03-19 04:28:40|3885.3|3873.3|3887|3871|3887.3|3873.3|3885.3|3871|0
1616128130000|2021-03-19 04:28:50|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|3885.2|3873.2|0
1616128140000|2021-03-19 04:29:00|3888.7|3872.7|3888.7|3872.7|3888.7|3872.7|3888.7|3872.7|0
1616128150000|2021-03-19 04:29:10|3889|3873|3886.7|3874.7|3889|3874.7|3886.7|3872.6|0
1616128160000|2021-03-19 04:29:20|3889.2|3873.2|3889.2|3873.2|3889.2|3873.2|3889.2|3873.2|0
1616128170000|2021-03-19 04:29:30|3890.5|3874.5|3890.5|3874.5|3890.5|3874.5|3890.5|3874.5|1
1616128180000|2021-03-19 04:29:40|3890|3874|3886.8|3874.8|3890|3875.8|3886.8|3874|10
1616128190000|2021-03-19 04:29:50|3887.3|3875.3|3887.3|3875.3|3887.8|3875.8|3887.3|3875.3|0
1616135400000|2021-03-19 06:30:00|3890.2|3870.2|3889.2|3873.2|3890.9|3873.2|3888.7|3870.2|0
1616135420000|2021-03-19 06:30:20|3889.7|3873.7|3889.7|3873.7|3889.7|3873.7|3889.7|3873.7|0
1616135430000|2021-03-19 06:30:30|3890.6|3870.6|3889.8|3873.8|3890.6|3873.8|3889.8|3870.6|0
1616135450000|2021-03-19 06:30:50|3891.4|3871.4|3892.7|3872.7|3894.8|3874.8|3887.3|3869.4|0
1616135460000|2021-03-19 06:31:00|3892.2|3872.2|3890.6|3870.6|3892.2|3872.2|3889.6|3869.6|0
1616135480000|2021-03-19 06:31:20|3890.5|3870.5|3890.1|3870.1|3890.5|3870.5|3890.1|3870.1|0
1616135490000|2021-03-19 06:31:30|3890.2|3870.2|3890.1|3870.1|3891.1|3871.1|3890.1|3870.1|0
1616135500000|2021-03-19 06:31:40|3890|3870|3888.3|3868.3|3890|3870|3887.7|3867.7|0
1616135510000|2021-03-19 06:31:50|3888.8|3868.8|3888.3|3868.3|3888.8|3868.8|3888.3|3868.3|0
1616135520000|2021-03-19 06:32:00|3888.2|3868.2|3882.6|3866.6|3888.2|3868.2|3882.6|3865.9|0
1616135530000|2021-03-19 06:32:10|3882.1|3866.1|3881.6|3865.6|3885.2|3866.8|3881.6|3864.7|0
1616135540000|2021-03-19 06:32:20|3881.2|3865.2|3876.6|3864.6|3881.2|3866|3876.6|3864|0
1616135550000|2021-03-19 06:32:30|3879.2|3863.2|3876.9|3864.9|3880|3865.6|3876.9|3863.2|0
1616135560000|2021-03-19 06:32:40|3876|3864|3875.4|3863.4|3876|3864|3875.4|3863.4|1
1616135570000|2021-03-19 06:32:50|3875.7|3863.7|3879.1|3863.1|3879.1|3863.7|3875.7|3863.1|0
1616135580000|2021-03-19 06:33:00|3876.9|3864.9|3877.7|3865.7|3877.7|3865.7|3876.1|3864.1|0
1616135590000|2021-03-19 06:33:10|3876.9|3864.9|3874.6|3862.6|3876.9|3864.9|3874.6|3862.6|0
1616135600000|2021-03-19 06:33:20|3874.5|3862.5|3873.4|3861.4|3874.6|3862.6|3873.4|3861.4|1
1616135610000|2021-03-19 06:33:30|3873|3861|3873.1|3861.1|3873.6|3861.6|3873|3861|0
1616135620000|2021-03-19 06:33:40|3873.4|3861.4|3871.9|3859.9|3873.4|3861.4|3871|3859|2
1616135630000|2021-03-19 06:33:50|3871.8|3859.8|3872.2|3860.2|3872.3|3860.3|3871.4|3859.4|0
1616135640000|2021-03-19 06:34:00|3871.8|3859.8|3871.9|3859.9|3872.3|3860.3|3870.9|3858.9|0
1616135650000|2021-03-19 06:34:10|3871.4|3859.4|3871.5|3859.5|3871.5|3859.5|3871.4|3859.4|0
1616135670000|2021-03-19 06:34:30|3872|3860|3872.4|3860.4|3873.4|3861.4|3872|3860|1
1616135680000|2021-03-19 06:34:40|3872.3|3860.3|3870.9|3858.9|3872.3|3860.3|3870.9|3858.9|4
1616135690000|2021-03-19 06:34:50|3868.7|3856.7|3861.7|3849.7|3869.1|3857.1|3861.7|3849.7|15
1616135700000|2021-03-19 06:35:00|3861.6|3849.6|3858.1|3846.1|3861.6|3849.6|3858.1|3846.1|5
1616135710000|2021-03-19 06:35:10|3858.2|3846.2|3854.1|3842.1|3858.2|3846.2|3853.2|3841.2|4
1616135720000|2021-03-19 06:35:20|3853.6|3841.6|3852.9|3840.9|3853.7|3841.7|3852.9|3840.9|2
1616135730000|2021-03-19 06:35:30|3851.6|3839.6|3854.3|3834.3|3854.4|3839.6|3851.2|3833.9|2
1616135740000|2021-03-19 06:35:40|3854.4|3834.4|3850|3830|3855.1|3836.9|3849.5|3829.5|0
1616135750000|2021-03-19 06:35:50|3849.6|3829.6|3833|3821|3849.6|3829.6|3832.9|3819.5|0
1616135760000|2021-03-19 06:36:00|3832.9|3820.9|3835.6|3819.6|3835.6|3821|3832.1|3819.6|0
1616135770000|2021-03-19 06:36:10|3833.4|3821.4|3833.6|3813.6|3836.3|3821.4|3831.7|3813.1|0
1616135780000|2021-03-19 06:36:20|3833.7|3813.7|3837|3817|3837|3817|3833.2|3813.2|0
1616135790000|2021-03-19 06:36:30|3836.9|3816.9|3844.9|3824.9|3844.9|3824.9|3836.9|3816.9|0
1616135800000|2021-03-19 06:36:40|3845.2|3825.2|3845.7|3825.7|3845.8|3825.8|3845.2|3825.2|0
1616135810000|2021-03-19 06:36:50|3845.2|3825.2|3845.9|3825.9|3845.9|3825.9|3844.3|3824.3|0
1616135820000|2021-03-19 06:37:00|3845.4|3825.4|3846.2|3826.2|3846.5|3826.5|3845.4|3825.4|0
1616135830000|2021-03-19 06:37:10|3847.9|3827.9|3849.8|3829.8|3849.8|3829.8|3847.4|3827.4|0
1616135840000|2021-03-19 06:37:20|3850.3|3830.3|3844.7|3824.7|3850.3|3830.3|3844.7|3824.7|0
1616135850000|2021-03-19 06:37:30|3845.1|3825.1|3845.1|3825.1|3845.1|3825.1|3845.1|3825.1|0
1616135860000|2021-03-19 06:37:40|3845.6|3825.6|3844.3|3824.3|3846.4|3826.4|3844.3|3824.3|0
1616135870000|2021-03-19 06:37:50|3844.8|3824.8|3847.3|3827.3|3848.4|3828.4|3844.8|3824.8|0
1616135880000|2021-03-19 06:38:00|3846.6|3826.6|3846|3826|3846.6|3826.6|3846|3826|0
1616135890000|2021-03-19 06:38:10|3846.5|3826.5|3847.9|3827.9|3847.9|3827.9|3846.5|3826.5|0
1616135900000|2021-03-19 06:38:20|3848|3828|3846.5|3826.5|3849.7|3829.7|3846.5|3826.5|0
1616135910000|2021-03-19 06:38:30|3846.4|3826.4|3846.3|3830.3|3846.4|3830.3|3845.6|3825.6|0
1616135920000|2021-03-19 06:38:40|3845.8|3829.8|3844.1|3824.1|3846|3829.8|3844.1|3824.1|0
1616135930000|2021-03-19 06:38:50|3844.6|3824.6|3844.8|3828.8|3844.8|3828.8|3843.1|3824.6|0
1616135940000|2021-03-19 06:39:00|3853.7|3833.7|3853.2|3833.2|3853.7|3833.7|3853.2|3833.2|0
1616135950000|2021-03-19 06:39:10|3853.3|3833.3|3852.1|3836.1|3853.8|3836.2|3852.1|3833.2|0
1616135960000|2021-03-19 06:39:20|3852.2|3836.2|3852.1|3836.1|3852.2|3836.2|3852.1|3836.1|0
1616135970000|2021-03-19 06:39:30|3852.6|3836.6|3855.7|3835.7|3855.7|3836.7|3852.6|3835.7|0
1616135980000|2021-03-19 06:39:40|3855.6|3839.6|3853.6|3837.6|3857.6|3839.6|3853.5|3836.1|0
1616135990000|2021-03-19 06:39:50|3856.9|3836.9|3856.9|3836.9|3857.3|3837.3|3856.9|3836.9|0
1616136000000|2021-03-19 06:40:00|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|3856.5|3836.5|0
1616136010000|2021-03-19 06:40:10|3854.4|3838.4|3857.4|3837.4|3860.8|3841.3|3854.4|3836.5|0
1616136020000|2021-03-19 06:40:20|3857.8|3837.8|3860.9|3840.9|3860.9|3840.9|3857.4|3837.4|0
1616136030000|2021-03-19 06:40:30|3861|3841|3861|3841|3861.1|3841.1|3859.7|3839.7|0
1616136040000|2021-03-19 06:40:40|3861.1|3841.1|3860.6|3840.6|3861.5|3841.5|3860.6|3840.6|0
1616136050000|2021-03-19 06:40:50|3859.2|3839.2|3858.7|3838.7|3859.2|3839.2|3858.7|3838.7|0
1616136060000|2021-03-19 06:41:00|3855.6|3839.6|3854|3838|3855.6|3839.6|3853.5|3837.5|0
1616136070000|2021-03-19 06:41:10|3854.3|3838.3|3854|3838|3854.3|3838.3|3853.1|3837.1|0
1616136080000|2021-03-19 06:41:20|3853.9|3837.9|3853.2|3837.2|3854.4|3838.4|3853.1|3837.1|0
1616136090000|2021-03-19 06:41:30|3853.6|3837.6|3854.4|3838.4|3856.2|3840.2|3850.6|3837.1|0
1616136100000|2021-03-19 06:41:40|3854.5|3838.5|3855.4|3839.4|3855.4|3839.4|3854.5|3838.5|0
1616136110000|2021-03-19 06:41:50|3858.7|3838.7|3859.7|3839.7|3859.9|3839.9|3858.7|3838.7|0
1616136120000|2021-03-19 06:42:00|3859.6|3839.6|3860.2|3840.2|3860.2|3840.2|3859.6|3839.6|0
1616136130000|2021-03-19 06:42:10|3861.1|3841.1|3861.2|3841.2|3861.2|3841.2|3860.1|3840.1|0
1616136140000|2021-03-19 06:42:20|3862|3842|3864.7|3844.7|3864.7|3844.7|3862|3842|0
1616136150000|2021-03-19 06:42:30|3864.6|3844.6|3863.8|3843.8|3864.6|3844.6|3863.2|3843.2|0
1616136160000|2021-03-19 06:42:40|3863.7|3843.7|3864.7|3844.7|3864.7|3844.7|3863.7|3843.7|0
1616136170000|2021-03-19 06:42:50|3865.2|3845.2|3865.7|3845.7|3865.7|3845.7|3865.2|3845.2|0
1616136180000|2021-03-19 06:43:00|3866.1|3846.1|3868.8|3848.8|3868.8|3848.8|3866.1|3846.1|0
1616136190000|2021-03-19 06:43:10|3868.9|3848.9|3868.8|3848.8|3869.7|3849.7|3868.3|3848.3|0
1616136200000|2021-03-19 06:43:20|3868.1|3852.1|3870.4|3850.4|3870.4|3853.8|3868.1|3849.6|0
1616136210000|2021-03-19 06:43:30|3869.9|3849.9|3870|3850|3870.5|3850.5|3869.1|3849.1|0
1616136220000|2021-03-19 06:43:40|3869.6|3849.6|3869.6|3849.6|3869.8|3849.8|3869.5|3849.5|0
1616136230000|2021-03-19 06:43:50|3870.1|3850.1|3867.8|3847.8|3870.1|3850.1|3867.8|3847.8|0
1616136240000|2021-03-19 06:44:00|3867.4|3847.4|3867.5|3847.5|3867.5|3847.5|3866.6|3846.6|0
1616136250000|2021-03-19 06:44:10|3867.9|3847.9|3868.3|3848.3|3868.3|3848.3|3867.9|3847.9|0
1616136260000|2021-03-19 06:44:20|3868.4|3848.4|3868.7|3852.7|3868.8|3852.7|3867.9|3848.4|0
1616136270000|2021-03-19 06:44:30|3868.3|3852.3|3871.7|3851.7|3872.1|3852.8|3868.3|3850.9|0
1616136300000|2021-03-19 06:45:00|3871.3|3851.3|3872.2|3852.2|3872.2|3852.2|3871.3|3851.3|0
1616136320000|2021-03-19 06:45:20|3875.1|3855.1|3874.5|3854.5|3875.4|3855.4|3874.5|3854.5|0
1616136330000|2021-03-19 06:45:30|3874.6|3854.6|3872.2|3852.2|3874.6|3854.6|3872.2|3852.2|0
1616136340000|2021-03-19 06:45:40|3872.5|3852.5|3872.7|3852.7|3873.5|3853.5|3871.7|3851.7|0
1616136350000|2021-03-19 06:45:50|3873.2|3853.2|3874.6|3854.6|3874.6|3854.6|3873.2|3853.2|0
1616136360000|2021-03-19 06:46:00|3874.1|3854.1|3872.6|3852.6|3874.1|3854.1|3872.6|3852.6|0
1616136370000|2021-03-19 06:46:10|3872.2|3852.2|3871.8|3851.8|3872.2|3852.2|3871.7|3851.7|0
1616136380000|2021-03-19 06:46:20|3871.7|3851.7|3872.3|3852.3|3872.7|3853.8|3869.4|3851.3|0
1616136390000|2021-03-19 06:46:30|3872.4|3852.4|3874.1|3854.1|3874.1|3854.1|3872.4|3852.4|0
1616136400000|2021-03-19 06:46:40|3873.7|3853.7|3869|3853|3873.7|3853.7|3868.9|3851.1|0
1616136410000|2021-03-19 06:46:50|3868.4|3852.4|3864.6|3852.6|3869|3853|3864.1|3851.1|0
1616136420000|2021-03-19 06:47:00|3866.2|3850.2|3864.6|3852.6|3866.6|3852.6|3864.1|3849|0
1616136430000|2021-03-19 06:47:10|3864.1|3852.1|3868.5|3852.5|3868.5|3852.5|3864.1|3850.6|0
1616136440000|2021-03-19 06:47:20|3870.3|3854.3|3871.2|3855.2|3871.2|3855.2|3870.3|3854.3|0
1616136450000|2021-03-19 06:47:30|3871.6|3855.6|3874.3|3854.3|3874.3|3856.4|3871.6|3853.9|0
1616136460000|2021-03-19 06:47:40|3872.2|3856.2|3872.8|3856.8|3874.7|3856.8|3871.8|3853.9|0
1616136470000|2021-03-19 06:47:50|3874.3|3854.3|3874.4|3854.4|3874.4|3855.8|3871.8|3854.3|0
1616136480000|2021-03-19 06:48:00|3875.6|3855.6|3879.2|3859.2|3879.2|3859.2|3875.6|3855.6|0
1616136490000|2021-03-19 06:48:10|3879|3859|3878.6|3858.6|3880.6|3860.6|3878.4|3858.4|0
1616136500000|2021-03-19 06:48:20|3878.5|3858.5|3877|3857|3878.5|3858.5|3877|3857|0
1616136510000|2021-03-19 06:48:30|3876.6|3856.6|3877.9|3857.9|3877.9|3860.3|3875.9|3856.6|0
1616136520000|2021-03-19 06:48:40|3876.8|3856.8|3877.7|3857.7|3877.7|3857.7|3876.8|3856.8|0
1616136530000|2021-03-19 06:48:50|3877.2|3857.2|3877.6|3857.6|3877.7|3857.7|3877.2|3857.2|0
1616136540000|2021-03-19 06:49:00|3877.7|3857.7|3877.2|3857.2|3877.8|3857.8|3877.2|3857.2|0
1616136550000|2021-03-19 06:49:10|3878.2|3858.2|3878.2|3858.2|3878.2|3858.2|3878.2|3858.2|0
1616136560000|2021-03-19 06:49:20|3878.7|3858.7|3880.8|3860.8|3880.8|3860.8|3878.7|3858.7|0
1616136570000|2021-03-19 06:49:30|3881.1|3861.1|3880.7|3860.7|3881.1|3861.1|3880.7|3860.7|0
1616136580000|2021-03-19 06:49:40|3879.3|3863.3|3883.5|3863.5|3883.5|3863.5|3879.3|3860.9|0
1616136590000|2021-03-19 06:49:50|3883.6|3863.6|3882.7|3862.7|3884.1|3864.1|3882.5|3862.5|0
1616136600000|2021-03-19 06:50:00|3883.5|3863.5|3882.5|3862.5|3883.5|3863.5|3882.5|3862.5|0
1616136610000|2021-03-19 06:50:10|3882.1|3862.1|3881.7|3861.7|3882.1|3862.1|3881.7|3861.7|0
1616136620000|2021-03-19 06:50:20|3881.6|3861.6|3880.7|3860.7|3882.1|3862.1|3880.7|3860.7|0
1616136630000|2021-03-19 06:50:30|3881.2|3861.2|3881.3|3861.3|3881.3|3861.3|3881.2|3861.2|0
1616136640000|2021-03-19 06:50:40|3881.6|3861.6|3884.1|3864.1|3884.1|3864.1|3881.6|3861.6|0
1616136650000|2021-03-19 06:50:50|3884.6|3864.6|3884.6|3864.6|3884.6|3864.6|3884.6|3864.6|0
1616136660000|2021-03-19 06:51:00|3885.7|3865.7|3885.8|3865.8|3886.6|3867.9|3883.9|3865.7|0
1616136670000|2021-03-19 06:51:10|3886.2|3866.2|3890|3870|3890.3|3870.3|3886.2|3866.2|0
1616136680000|2021-03-19 06:51:20|3890.5|3870.5|3890.5|3870.5|3890.9|3870.9|3890|3870|0
1616136690000|2021-03-19 06:51:30|3889.8|3869.8|3889.1|3869.1|3890.2|3870.2|3889.1|3869.1|0
1616136700000|2021-03-19 06:51:40|3888.6|3868.6|3888|3868|3888.6|3868.6|3887.5|3867.5|0
1616136710000|2021-03-19 06:51:50|3887.6|3867.6|3887|3867|3887.6|3867.6|3887|3867|0
1616136720000|2021-03-19 06:52:00|3886.5|3866.5|3885.5|3865.5|3886.5|3866.5|3885.4|3865.4|0
1616136730000|2021-03-19 06:52:10|3885|3865|3883.3|3863.3|3885|3865|3883.3|3863.3|0
1616136740000|2021-03-19 06:52:20|3884.2|3868.2|3884.2|3868.2|3884.2|3868.2|3883.7|3867.7|0
1616136750000|2021-03-19 06:52:30|3884.1|3868.1|3888.1|3868.1|3888.7|3868.7|3883.7|3866.3|0
1616136760000|2021-03-19 06:52:40|3889.1|3869.1|3888.5|3868.5|3889.1|3869.1|3887.7|3867.7|0
1616136770000|2021-03-19 06:52:50|3888.1|3868.1|3889.5|3869.5|3889.7|3869.7|3887.7|3867.7|0
1616136780000|2021-03-19 06:53:00|3889.1|3869.1|3888.6|3868.6|3890.7|3873.2|3888.5|3868.5|0
1616136790000|2021-03-19 06:53:10|3889|3869|3888.5|3868.5|3889.4|3869.4|3888.5|3868.5|0
1616136800000|2021-03-19 06:53:20|3886.4|3870.4|3887|3867|3887|3870.4|3885.2|3867|0
1616136810000|2021-03-19 06:53:30|3885.4|3869.4|3885.4|3869.4|3885.4|3869.4|3885.4|3869.4|0
1616136830000|2021-03-19 06:53:50|3885|3869|3882.9|3870.9|3885|3870.9|3882.9|3869|0
1616136840000|2021-03-19 06:54:00|3882.5|3870.5|3882.9|3870.9|3885|3870.9|3882.5|3868.6|0
1616136860000|2021-03-19 06:54:20|3882.5|3870.5|3881.5|3869.5|3882.5|3870.5|3881.5|3869.5|0
1616136870000|2021-03-19 06:54:30|3883.3|3871.3|3882.9|3870.9|3883.3|3871.3|3882.9|3870.9|0
1616136880000|2021-03-19 06:54:40|3885.8|3869.8|3885.8|3869.8|3885.8|3869.8|3885.8|3869.8|0
1616136900000|2021-03-19 06:55:00|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|3883.3|3871.3|0
1616136910000|2021-03-19 06:55:10|3885.4|3869.4|3882.9|3870.9|3885.4|3871.3|3882.9|3869.4|0
1616136920000|2021-03-19 06:55:20|3882.1|3870.1|3881.1|3869.1|3882.1|3870.1|3881.1|3869.1|0
1616136930000|2021-03-19 06:55:30|3881.5|3869.5|3881.6|3869.6|3882.5|3870.5|3880.7|3868.7|0
1616136940000|2021-03-19 06:55:40|3881.7|3869.7|3881.7|3869.7|3881.7|3869.7|3881.7|3869.7|0
1616136950000|2021-03-19 06:55:50|3881.2|3869.2|3880.8|3868.8|3881.2|3869.2|3880.8|3868.8|0
1616136960000|2021-03-19 06:56:00|3880.9|3868.9|3880.8|3868.8|3881.2|3869.2|3880|3868|0
1616136970000|2021-03-19 06:56:10|3880.3|3868.3|3880.3|3868.3|3881.2|3869.2|3880.3|3868.3|0
1616136980000|2021-03-19 06:56:20|3879.8|3867.8|3879.8|3867.8|3880.3|3868.3|3879.8|3867.8|0
1616136990000|2021-03-19 06:56:30|3880|3868|3882.1|3870.1|3882.1|3870.1|3880|3868|0
1616137010000|2021-03-19 06:56:50|3881.8|3869.8|3880.9|3868.9|3881.8|3869.8|3880.9|3868.9|0
1616137020000|2021-03-19 06:57:00|3881|3869|3882.2|3870.2|3882.2|3870.2|3881|3869|0
1616137030000|2021-03-19 06:57:10|3883.7|3871.7|3883.2|3871.2|3883.7|3871.7|3883.2|3871.2|0
1616137040000|2021-03-19 06:57:20|3883.6|3871.6|3883.7|3871.7|3883.7|3871.7|3883.6|3871.6|0
1616137050000|2021-03-19 06:57:30|3884.1|3872.1|3884.5|3872.5|3884.5|3872.5|3884|3872|0
1616137060000|2021-03-19 06:57:40|3883.1|3871.1|3882.8|3870.8|3883.3|3871.3|3882.8|3870.8|0
1616137070000|2021-03-19 06:57:50|3883.1|3871.1|3882.3|3870.3|3883.1|3871.1|3882.3|3870.3|0
1616137090000|2021-03-19 06:58:10|3882.7|3870.7|3882.5|3870.5|3882.7|3870.7|3882.5|3870.5|1
1616137110000|2021-03-19 06:58:30|3882.1|3870.1|3881.6|3869.6|3882.1|3870.1|3881.6|3869.6|0
1616137120000|2021-03-19 06:58:40|3881.8|3869.8|3881.3|3869.3|3881.8|3869.8|3881.3|3869.3|0
1616137140000|2021-03-19 06:59:00|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|0
1616137150000|2021-03-19 06:59:10|3881.7|3869.7|3880.4|3868.4|3881.7|3869.7|3880.4|3868.4|0
1616137180000|2021-03-19 06:59:40|3880.5|3868.5|3881.3|3869.3|3881.3|3869.3|3880.5|3868.5|0
1616137190000|2021-03-19 06:59:50|3880.9|3868.9|3882.7|3870.7|3883.1|3871.1|3880.9|3868.9|0
1616137200000|2021-03-19 07:00:00|3881.9|3869.9|3880.9|3868.9|3881.9|3869.9|3880.4|3868.4|0
1616137210000|2021-03-19 07:00:10|3880.8|3868.8|3878.9|3866.9|3880.8|3868.8|3878.9|3866.9|3
1616137230000|2021-03-19 07:00:30|3878.4|3866.4|3878.3|3862.3|3878.4|3866.4|3877.5|3862.3|3
1616137240000|2021-03-19 07:00:40|3877.4|3861.4|3873.3|3861.3|3877.4|3861.4|3871.4|3859.4|0
1616137250000|2021-03-19 07:00:50|3873.2|3861.2|3873.2|3861.2|3873.3|3861.3|3872.7|3860.7|0
1616137260000|2021-03-19 07:01:00|3873.1|3861.1|3873.3|3861.3|3873.3|3861.3|3873.1|3861.1|0
1616137270000|2021-03-19 07:01:10|3873.2|3861.2|3873.3|3861.3|3873.7|3861.7|3873.2|3861.2|0
1616137290000|2021-03-19 07:01:30|3873.2|3861.2|3878|3862|3878|3862|3873.2|3859.8|5
1616137300000|2021-03-19 07:01:40|3878.4|3862.4|3878.4|3862.4|3878.9|3862.9|3878.4|3862.4|0
1616137320000|2021-03-19 07:02:00|3879.7|3863.7|3879.7|3863.7|3879.7|3863.7|3879.7|3863.7|5
1616137330000|2021-03-19 07:02:10|3879.3|3863.3|3877.9|3861.9|3879.3|3863.3|3877.9|3861.9|0
1616137340000|2021-03-19 07:02:20|3876.2|3860.2|3876.6|3860.6|3876.6|3860.6|3876.2|3860.2|0
1616137350000|2021-03-19 07:02:30|||||||||31
1616137360000|2021-03-19 07:02:40|3874.1|3862.1|3873.2|3861.2|3876.6|3862.1|3873.2|3860.2|0
1616137370000|2021-03-19 07:02:50|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|0
1616137380000|2021-03-19 07:03:00|3871.8|3859.8|3877|3861|3877|3862.9|3871.8|3859.8|0
1616137390000|2021-03-19 07:03:10|3874.5|3862.5|3872.8|3860.8|3874.5|3862.5|3872.8|3860.8|0
1616137400000|2021-03-19 07:03:20|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|0
1616137410000|2021-03-19 07:03:30|3872.8|3860.8|3872.3|3860.3|3872.8|3860.8|3872.3|3860.3|0
1616137420000|2021-03-19 07:03:40|3871.4|3859.4|3871.3|3859.3|3871.4|3859.4|3871.3|3859.3|0
1616137430000|2021-03-19 07:03:50|3872.2|3860.2|3871.9|3859.9|3872.2|3860.2|3871.9|3859.9|0
1616137440000|2021-03-19 07:04:00|3872.4|3860.4|3872.3|3860.3|3872.4|3860.4|3872.2|3860.2|0
1616137450000|2021-03-19 07:04:10|3872|3860|3872.4|3860.4|3872.4|3860.4|3872|3860|0
1616137480000|2021-03-19 07:04:40|3877.8|3861.8|3877.9|3861.9|3878.4|3862.4|3877.8|3861.8|0
1616137490000|2021-03-19 07:04:50|3878.4|3862.4|3878.4|3862.4|3879.3|3863.3|3878.4|3862.4|0
1616137500000|2021-03-19 07:05:00|3878.5|3862.5|3878.4|3862.4|3878.9|3862.9|3878.4|3862.4|0
1616137510000|2021-03-19 07:05:10|3877.4|3861.4|3876.6|3860.6|3877.4|3861.4|3876.2|3860.2|0
1616137540000|2021-03-19 07:05:40|3874.5|3862.5|3874.1|3862.1|3876.6|3862.5|3874.1|3860.5|0
1616137550000|2021-03-19 07:05:50|3872.8|3860.8|3873.2|3861.2|3873.2|3861.2|3872.8|3860.8|0
1616137590000|2021-03-19 07:06:30|3873.7|3861.7|3878.4|3862.4|3878.4|3862.4|3873.7|3859.9|0
1616137600000|2021-03-19 07:06:40|3878|3862|3878.8|3862.8|3878.8|3862.8|3878|3862|0
1616137610000|2021-03-19 07:06:50|3878.4|3862.4|3879.2|3863.2|3879.2|3863.2|3878.4|3862.4|0
1616137620000|2021-03-19 07:07:00|3878.8|3862.8|3880|3864|3880|3864|3878.8|3862.8|0
1616137630000|2021-03-19 07:07:10|3880.9|3864.9|3881.8|3865.8|3881.8|3865.8|3880.9|3864.9|0
1616137650000|2021-03-19 07:07:30|3881.4|3865.4|3881.4|3865.4|3881.4|3865.4|3881.4|3865.4|0
1616137680000|2021-03-19 07:08:00|3881|3865|3879.2|3863.2|3881|3865|3879.2|3863.2|0
1616137690000|2021-03-19 07:08:10|3879.6|3863.6|3879.6|3863.6|3879.6|3863.6|3879.6|3863.6|0
1616137730000|2021-03-19 07:08:50|3878.8|3862.8|3878.8|3862.8|3878.8|3862.8|3878.8|3862.8|0
1616137750000|2021-03-19 07:09:10|3879.2|3863.2|3879.2|3863.2|3879.2|3863.2|3879.2|3863.2|0
1616137800000|2021-03-19 07:10:00|3879.6|3863.6|3880.4|3864.4|3880.4|3864.4|3879.6|3863.6|0
1616137840000|2021-03-19 07:10:40|3880|3864|3880|3864|3880|3864|3880|3864|0
1616137850000|2021-03-19 07:10:50|3879.6|3863.6|3879.6|3863.6|3879.6|3863.6|3879.6|3863.6|0
1616137930000|2021-03-19 07:12:10|3880|3864|3880|3864|3880|3864|3880|3864|0
1616137940000|2021-03-19 07:12:20|3880.4|3864.4|3880.4|3864.4|3880.4|3864.4|3880.4|3864.4|0
1616137950000|2021-03-19 07:12:30|3880.8|3864.8|3881.8|3865.8|3881.8|3865.8|3880.4|3864.4|0
1616137960000|2021-03-19 07:12:40|3882.2|3866.2|3882.6|3866.6|3882.6|3866.6|3882.2|3866.2|0
1616137970000|2021-03-19 07:12:50|3880.7|3868.7|3881.6|3869.6|3881.6|3869.6|3880.7|3868.7|0
1616138000000|2021-03-19 07:13:20|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|0
1616138010000|2021-03-19 07:13:30|3880.7|3868.7|3883.1|3867.1|3883.1|3868.7|3880|3864|0
1616138020000|2021-03-19 07:13:40|3882.5|3866.5|3883|3867|3883|3867|3882.5|3866.5|0
1616138040000|2021-03-19 07:14:00|3881.2|3869.2|3881.2|3869.2|3883|3869.2|3881.2|3867|0
1616138050000|2021-03-19 07:14:10|3882.2|3870.2|3882.6|3870.6|3882.6|3870.6|3882.2|3870.2|0
1616138060000|2021-03-19 07:14:20|3883|3871|3883.5|3871.5|3883.5|3871.5|3883|3871|0
1616138070000|2021-03-19 07:14:30|3884.4|3872.4|3883.5|3871.5|3884.4|3872.4|3883.5|3871.5|1
1616138080000|2021-03-19 07:14:40|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.4|3871.4|0
1616138100000|2021-03-19 07:15:00|3884.3|3872.3|3884.3|3872.3|3884.8|3872.8|3884.3|3872.3|0
1616138110000|2021-03-19 07:15:10|3884.8|3872.8|3892.3|3872.3|3892.3|3873.8|3884.8|3872.3|3
1616138120000|2021-03-19 07:15:20|3892.8|3872.8|3893.7|3873.7|3893.7|3873.7|3892.7|3872.7|0
1616138130000|2021-03-19 07:15:30|3894.1|3874.1|3893.3|3873.3|3894.1|3874.1|3892.8|3872.8|0
1616138140000|2021-03-19 07:15:40|3894.3|3874.3|3894.3|3874.3|3894.8|3874.8|3894.2|3874.2|0
1616138150000|2021-03-19 07:15:50|3894.4|3874.4|3894.8|3874.8|3894.8|3874.8|3894.2|3874.2|0
1616138160000|2021-03-19 07:16:00|3895.2|3875.2|3895.3|3875.3|3895.3|3875.3|3895.2|3875.2|0
1616138170000|2021-03-19 07:16:10|3895.4|3875.4|3899.7|3879.7|3899.7|3879.7|3895.4|3875.4|0
1616138190000|2021-03-19 07:16:30|3897.9|3881.9|3894.7|3878.7|3897.9|3881.9|3894.7|3878.7|0
1616138200000|2021-03-19 07:16:40|3894.3|3878.3|3894.7|3878.7|3894.7|3880.2|3892.2|3878.3|0
1616138210000|2021-03-19 07:16:50|3894.8|3878.8|3895.2|3879.2|3895.2|3879.2|3894.8|3878.8|0
1616138220000|2021-03-19 07:17:00|3896.1|3880.1|3896.6|3880.6|3897|3881|3896.1|3880.1|0
1616138230000|2021-03-19 07:17:10|3897|3881|3897.9|3881.9|3897.9|3881.9|3897|3881|0
1616138240000|2021-03-19 07:17:20|3900|3880|3897.9|3881.9|3900|3881.9|3897.9|3880|0
1616138250000|2021-03-19 07:17:30|3900.5|3880.5|3905.8|3885.8|3905.8|3885.8|3900.5|3880.5|0
1616138260000|2021-03-19 07:17:40|3905.4|3885.4|3903.3|3883.3|3905.4|3885.4|3901.3|3881.3|0
1616138270000|2021-03-19 07:17:50|3903.4|3883.4|3905.7|3885.7|3905.7|3885.7|3902.8|3882.8|0
1616138280000|2021-03-19 07:18:00|3904.9|3884.9|3908.2|3888.2|3908.4|3888.4|3904.9|3884.9|0
1616138290000|2021-03-19 07:18:10|3907.5|3887.5|3906.8|3886.8|3907.5|3889|3904.4|3884.4|0
1616138300000|2021-03-19 07:18:20|3905.4|3885.4|3902.3|3886.3|3905.4|3886.8|3902.3|3884.4|0
1616138310000|2021-03-19 07:18:30|3902.4|3886.4|3902.8|3886.8|3902.8|3886.8|3902.3|3886.3|0
1616138320000|2021-03-19 07:18:40|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|0
1616138330000|2021-03-19 07:18:50|3900.6|3888.6|3897.9|3885.9|3900.6|3888.6|3897.9|3885.9|1
1616138340000|2021-03-19 07:19:00|3898.5|3886.5|3900.6|3888.6|3900.6|3888.6|3898.5|3886.5|0
1616138350000|2021-03-19 07:19:10|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1616138370000|2021-03-19 07:19:30|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|0
1616138390000|2021-03-19 07:19:50|3900|3888|3898.9|3886.9|3900.4|3888.4|3898.9|3886.9|0
1616138400000|2021-03-19 07:20:00|3899.4|3887.4|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1616138410000|2021-03-19 07:20:10|3900.3|3888.3|3899.4|3887.4|3900.4|3888.4|3899.4|3887.4|0
1616138420000|2021-03-19 07:20:20|3898.9|3886.9|3897|3885|3898.9|3886.9|3897|3885|1
1616138430000|2021-03-19 07:20:30|3897.9|3885.9|3898.4|3886.4|3898.9|3886.9|3897.9|3885.9|0
1616138440000|2021-03-19 07:20:40|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897|3885|0
1616138450000|2021-03-19 07:20:50|3897.5|3885.5|3896.5|3884.5|3897.8|3885.8|3896.5|3884.5|0
1616138460000|2021-03-19 07:21:00|3896.9|3884.9|3897|3885|3897|3885|3896.9|3884.9|2
1616138470000|2021-03-19 07:21:10|3897.1|3885.1|3897.5|3885.5|3897.5|3885.5|3897.1|3885.1|0
1616138490000|2021-03-19 07:21:30|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|0
1616138500000|2021-03-19 07:21:40|3897.8|3885.8|3898.4|3878.4|3898.4|3885.8|3896.9|3878.3|7
1616138510000|2021-03-19 07:21:50|3897.2|3881.2|3897.1|3877.1|3898.8|3881.2|3897.1|3877.1|0
1616138520000|2021-03-19 07:22:00|3897.2|3877.2|3895.8|3879.8|3898.1|3879.8|3894.2|3876|0
1616138530000|2021-03-19 07:22:10|3896.1|3880.1|3895.7|3879.7|3896.2|3880.2|3895.7|3879.7|0
1616138540000|2021-03-19 07:22:20|3897.4|3877.4|3896|3876|3897.4|3877.4|3896|3876|0
1616138550000|2021-03-19 07:22:30|3897.1|3877.1|3898.6|3878.6|3898.6|3878.6|3897.1|3877.1|0
1616138560000|2021-03-19 07:22:40|3899|3879|3898.6|3878.6|3899.5|3879.5|3898.6|3878.6|0
1616138580000|2021-03-19 07:23:00|3899.1|3879.1|3899.6|3879.6|3900|3880|3899.1|3879.1|0
1616138590000|2021-03-19 07:23:10|3899.7|3879.7|3898.1|3878.1|3899.7|3881.2|3897.2|3878.1|0
1616138610000|2021-03-19 07:23:30|3897.6|3877.6|3897.7|3877.7|3897.7|3877.7|3897.6|3877.6|0
1616138650000|2021-03-19 07:24:10|3895.6|3879.6|3895.6|3879.6|3895.6|3879.6|3895.6|3879.6|0
1616138660000|2021-03-19 07:24:20|3894.7|3878.7|3894.7|3874.7|3896.5|3878.7|3892.8|3874.7|0
1616138670000|2021-03-19 07:24:30|3892.6|3876.6|3893.2|3877.2|3895.1|3877.2|3892.6|3874.6|0
1616138680000|2021-03-19 07:24:40|3895.6|3875.6|3895.2|3879.2|3897.7|3879.5|3895.2|3875.6|6
1616138690000|2021-03-19 07:24:50|3895.1|3879.1|3895.6|3875.6|3895.6|3879.1|3893.9|3875.6|0
1616138700000|2021-03-19 07:25:00|3895.7|3875.7|3895.8|3875.8|3895.8|3875.8|3895.6|3875.6|3
1616138710000|2021-03-19 07:25:10|3895.3|3875.3|3892.8|3876.8|3895.3|3876.8|3892.8|3874.3|0
1616138720000|2021-03-19 07:25:20|3892.4|3876.4|3889.9|3873.9|3894.3|3876.4|3889.9|3873.9|0
1616138730000|2021-03-19 07:25:30|3890.1|3874.1|3891|3875|3891.3|3875.3|3890.1|3874.1|0
1616138740000|2021-03-19 07:25:40|3893.1|3873.1|3891.4|3875.4|3896.1|3876.1|3891.4|3873.1|0
1616138750000|2021-03-19 07:25:50|3891|3875|3891|3875|3891|3875|3891|3875|0
1616138760000|2021-03-19 07:26:00|3891.4|3875.4|3890.5|3874.5|3891.4|3875.4|3890.5|3874.5|0
1616138780000|2021-03-19 07:26:20|3890.6|3874.6|3891|3875|3891.4|3875.4|3890.6|3874.6|0
1616138790000|2021-03-19 07:26:30|3891.4|3875.4|3891.4|3875.4|3891.4|3875.4|3891.4|3875.4|0
1616138800000|2021-03-19 07:26:40|3894.8|3874.8|3895.1|3875.1|3895.3|3875.3|3894.8|3874.8|0
1616138810000|2021-03-19 07:26:50|3893.2|3877.2|3895.1|3875.1|3895.2|3877.2|3893.2|3875.1|0
1616138820000|2021-03-19 07:27:00|3893.2|3877.2|3893.9|3873.9|3895.1|3877.2|3893.2|3873.9|0
1616138830000|2021-03-19 07:27:10|3891.4|3875.4|3891|3875|3891.4|3875.4|3891|3875|0
1616138850000|2021-03-19 07:27:30|3891.4|3875.4|3890.9|3874.9|3891.4|3875.4|3890.9|3874.9|0
1616138860000|2021-03-19 07:27:40|3890.5|3874.5|3888.6|3872.6|3890.5|3874.5|3888.6|3872.6|0
1616138880000|2021-03-19 07:28:00|3889.1|3873.1|3890.5|3874.5|3890.5|3874.5|3889.1|3873.1|0
1616138890000|2021-03-19 07:28:10|3890.1|3874.1|3890.6|3874.6|3890.6|3874.6|3890.1|3874.1|0
1616138900000|2021-03-19 07:28:20|3890.1|3874.1|3889.5|3873.5|3890.5|3874.5|3889.5|3873.5|0
1616138920000|2021-03-19 07:28:40|3888.6|3872.6|3888.6|3872.6|3888.6|3872.6|3888.6|3872.6|0
1616138930000|2021-03-19 07:28:50|3890|3874|3888.6|3872.6|3890|3874|3888.6|3872.6|0
1616138940000|2021-03-19 07:29:00|3886.5|3874.5|3882.1|3870.1|3886.5|3874.5|3881.5|3869.5|0
1616138950000|2021-03-19 07:29:10|3882.5|3870.5|3884.7|3872.7|3884.8|3872.8|3882.5|3870.5|0
1616138960000|2021-03-19 07:29:20|3883.5|3871.5|3885.7|3873.7|3885.7|3873.7|3883.5|3871.5|1
1616138980000|2021-03-19 07:29:40|3884.4|3872.4|3883.5|3871.5|3884.4|3872.4|3883.5|3871.5|1
1616138990000|2021-03-19 07:29:50|3883.6|3871.6|3883.5|3871.5|3883.6|3871.6|3883.5|3871.5|0
1616139000000|2021-03-19 07:30:00|3883.1|3871.1|3883.1|3871.1|3883.1|3871.1|3883.1|3871.1|0
1616139010000|2021-03-19 07:30:10|3882.6|3870.6|3880.7|3868.7|3882.6|3870.6|3880.7|3868.7|1
1616139020000|2021-03-19 07:30:20|3881.8|3865.8|3880.7|3860.7|3882.6|3865.8|3880.2|3860.2|4
1616139030000|2021-03-19 07:30:30|3880.8|3860.8|3882.3|3862.3|3882.8|3862.8|3880.2|3860.2|0
1616139040000|2021-03-19 07:30:40|3883.1|3863.1|3884.6|3864.6|3884.6|3864.6|3883.1|3863.1|0
1616139050000|2021-03-19 07:30:50|3884.1|3864.1|3884.1|3864.1|3884.1|3864.1|3884.1|3864.1|0
1616139060000|2021-03-19 07:31:00|3883.7|3863.7|3884.2|3864.2|3884.2|3864.2|3883.2|3863.2|0
1616139070000|2021-03-19 07:31:10|3884.4|3864.4|3885.2|3865.2|3886.2|3866.2|3884.4|3864.4|0
1616139080000|2021-03-19 07:31:20|3885.1|3865.1|3884.7|3864.7|3885.1|3865.1|3884.7|3864.7|0
1616139090000|2021-03-19 07:31:30|3884.2|3864.2|3885.7|3865.7|3885.7|3865.7|3884.2|3864.2|0
1616139100000|2021-03-19 07:31:40|3887|3867|3888.8|3868.8|3888.8|3868.8|3886.7|3866.7|0
1616139110000|2021-03-19 07:31:50|3889.3|3869.3|3889.8|3869.8|3890.2|3870.2|3889.3|3869.3|0
1616139130000|2021-03-19 07:32:10|3889.3|3869.3|3884.4|3868.4|3889.3|3869.8|3884.4|3867.9|0
1616139140000|2021-03-19 07:32:20|3883.5|3867.5|3883.9|3867.9|3884|3868|3883.5|3867.5|0
1616139150000|2021-03-19 07:32:30|3883.5|3867.5|3882.6|3866.6|3883.9|3867.9|3882.6|3866.6|0
1616139160000|2021-03-19 07:32:40|3882.7|3866.7|3883.5|3867.5|3883.5|3867.5|3882.7|3866.7|0
1616139170000|2021-03-19 07:32:50|3883.7|3867.7|3884.9|3868.9|3884.9|3868.9|3883.7|3867.7|0
1616139180000|2021-03-19 07:33:00|3884.4|3868.4|3884.9|3868.9|3884.9|3868.9|3884.4|3868.4|0
1616139190000|2021-03-19 07:33:10|3887.9|3867.9|3883.6|3867.6|3887.9|3868.9|3883.6|3867.6|0
1616139200000|2021-03-19 07:33:20|3883.1|3867.1|3883.1|3867.1|3883.1|3867.1|3883.1|3867.1|0
1616139210000|2021-03-19 07:33:30|3883.2|3867.2|3883.2|3867.2|3883.2|3867.2|3883.2|3867.2|0
1616139220000|2021-03-19 07:33:40|3884.4|3868.4|3883.6|3867.6|3884.4|3868.4|3883.6|3867.6|0
1616139230000|2021-03-19 07:33:50|3885.7|3869.7|3888.8|3868.8|3888.8|3869.7|3885.7|3867.8|0
1616139240000|2021-03-19 07:34:00|3889.3|3869.3|3889.8|3869.8|3890.7|3870.7|3889.3|3869.3|0
1616139250000|2021-03-19 07:34:10|3890.3|3870.3|3891.3|3871.3|3891.3|3871.3|3889.9|3869.9|0
1616139260000|2021-03-19 07:34:20|3891.2|3871.2|3890.3|3870.3|3891.2|3871.2|3890.3|3870.3|0
1616139270000|2021-03-19 07:34:30|3890.2|3870.2|3890.3|3870.3|3890.3|3870.3|3889.3|3869.3|0
1616139280000|2021-03-19 07:34:40|3889.8|3869.8|3887.4|3867.4|3889.8|3869.8|3887.4|3867.4|0
1616139290000|2021-03-19 07:34:50|3885.3|3869.3|3885.3|3869.3|3885.3|3869.3|3885.3|3869.3|0
1616139310000|2021-03-19 07:35:10|3882.2|3866.2|3878.4|3866.4|3882.2|3866.9|3878.4|3866.2|0
1616139320000|2021-03-19 07:35:20|3878.8|3866.8|3879.3|3867.3|3879.7|3867.7|3878.8|3866.8|0
1616139330000|2021-03-19 07:35:30|3879.2|3867.2|3878.8|3866.8|3879.2|3867.2|3878.4|3866.4|0
1616139350000|2021-03-19 07:35:50|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1616139360000|2021-03-19 07:36:00|3879.4|3867.4|3883.3|3867.3|3883.3|3867.4|3879.4|3867.3|0
1616139370000|2021-03-19 07:36:10|3884.2|3868.2|3885|3869|3885|3869|3884.2|3868.2|0
1616139390000|2021-03-19 07:36:30|3884.6|3868.6|3884.2|3868.2|3884.6|3868.6|3884.2|3868.2|0
1616139400000|2021-03-19 07:36:40|3884.6|3868.6|3884.6|3868.6|3884.6|3868.6|3884.1|3868.1|0
1616139420000|2021-03-19 07:37:00|3885|3869|3888.8|3868.8|3888.8|3869|3885|3867.2|0
1616139430000|2021-03-19 07:37:10|3886.2|3870.2|3885.5|3869.5|3888.4|3870.2|3885.5|3867.6|0
1616139470000|2021-03-19 07:37:50|3885.9|3869.9|3888.4|3868.4|3888.4|3869.9|3885.9|3868.4|0
1616139480000|2021-03-19 07:38:00|3885.9|3869.9|3885.9|3869.9|3885.9|3869.9|3885.9|3869.9|0
1616139490000|2021-03-19 07:38:10|3885.1|3869.1|3885.1|3869.1|3885.1|3869.1|3885.1|3869.1|0
1616139500000|2021-03-19 07:38:20|3885.5|3869.5|3885.5|3869.5|3885.5|3869.5|3885.5|3869.5|0
1616139520000|2021-03-19 07:38:40|3885.9|3869.9|3890.2|3870.2|3890.2|3870.2|3885.9|3869.2|0
1616139530000|2021-03-19 07:38:50|3890.7|3870.7|3891.2|3871.2|3891.7|3871.7|3890.7|3870.7|0
1616139550000|2021-03-19 07:39:10|3891.3|3871.3|3892.7|3872.7|3892.7|3872.7|3891.3|3871.3|0
1616139560000|2021-03-19 07:39:20|3892.6|3872.6|3892.7|3872.7|3892.7|3872.7|3892.2|3872.2|0
1616139590000|2021-03-19 07:39:50|3892.6|3872.6|3891.3|3875.3|3892.6|3875.3|3890|3870.2|0
1616139600000|2021-03-19 07:40:00|3890.5|3874.5|3890.9|3874.9|3890.9|3874.9|3890.5|3874.5|0
1616139610000|2021-03-19 07:40:10|3895.6|3875.6|3895.6|3875.6|3895.6|3875.6|3895.6|3875.6|0
1616139620000|2021-03-19 07:40:20|3895.1|3875.1|3893.1|3877.1|3895.2|3877.1|3893.1|3875.1|0
1616139630000|2021-03-19 07:40:30|3893.8|3873.8|3893.8|3873.8|3893.8|3873.8|3893.4|3873.4|0
1616139640000|2021-03-19 07:40:40|3894.4|3874.4|3895.2|3875.2|3895.2|3875.2|3894.4|3874.4|0
1616139650000|2021-03-19 07:40:50|3895.3|3875.3|3896.2|3876.2|3896.2|3876.2|3895.3|3875.3|0
1616139660000|2021-03-19 07:41:00|3896.1|3876.1|3896.1|3876.1|3896.1|3876.1|3896.1|3876.1|0
1616139670000|2021-03-19 07:41:10|3895.6|3875.6|3895.7|3875.7|3895.7|3875.7|3895.6|3875.6|0
1616139680000|2021-03-19 07:41:20|3896.1|3876.1|3899.7|3879.7|3899.7|3879.7|3896.1|3876.1|0
1616139690000|2021-03-19 07:41:30|3899.1|3879.1|3898.2|3878.2|3899.1|3879.1|3898.2|3878.2|0
1616139700000|2021-03-19 07:41:40|3898.4|3878.4|3899.6|3879.6|3899.6|3879.6|3898.4|3878.4|0
1616139710000|2021-03-19 07:41:50|3901.4|3881.4|3901.6|3881.6|3901.6|3881.6|3901.1|3881.1|0
1616139720000|2021-03-19 07:42:00|3901.1|3881.1|3900.6|3880.6|3901.1|3881.1|3900.6|3880.6|0
1616139730000|2021-03-19 07:42:10|3901.6|3881.6|3900.6|3880.6|3901.6|3881.6|3900.6|3880.6|0
1616139740000|2021-03-19 07:42:20|3901.1|3881.1|3900|3880|3901.1|3881.1|3900|3880|0
1616139750000|2021-03-19 07:42:30|3899.6|3879.6|3899.6|3879.6|3899.6|3879.6|3899.6|3879.6|0
1616139770000|2021-03-19 07:42:50|3896.6|3876.6|3897.6|3877.6|3897.6|3877.6|3893.4|3873.4|0
1616139780000|2021-03-19 07:43:00|3897.1|3877.1|3900.1|3880.1|3900.1|3880.7|3896.7|3877.1|0
1616139800000|2021-03-19 07:43:20|3899.7|3879.7|3900.1|3880.1|3900.1|3880.1|3899.7|3879.7|0
1616139820000|2021-03-19 07:43:40|3900.6|3880.6|3900.1|3880.1|3900.6|3880.6|3900.1|3880.1|0
1616139830000|2021-03-19 07:43:50|3898.6|3882.6|3901.3|3885.3|3901.3|3885.3|3898.6|3882.6|0
1616139840000|2021-03-19 07:44:00|3900.8|3884.8|3899.5|3883.5|3900.8|3884.8|3899.5|3883.5|0
1616139860000|2021-03-19 07:44:20|3899.4|3883.4|3899.4|3883.4|3899.4|3883.4|3899.4|3883.4|0
1616139870000|2021-03-19 07:44:30|3898.6|3882.6|3899|3883|3899|3883|3898.6|3882.6|0
1616139880000|2021-03-19 07:44:40|3899.5|3883.5|3907.1|3887.1|3907.1|3887.1|3899.5|3883.4|0
1616139890000|2021-03-19 07:44:50|3907.6|3887.6|3903.9|3887.9|3907.6|3887.9|3903.5|3884.6|0
1616139900000|2021-03-19 07:45:00|3902.9|3886.9|3902.9|3886.9|3902.9|3886.9|3902.9|3886.9|0
1616139910000|2021-03-19 07:45:10|3900.7|3884.7|3900.7|3884.7|3900.7|3884.7|3900.7|3884.7|0
1616139930000|2021-03-19 07:45:30|3901.1|3885.1|3903.8|3883.8|3903.8|3885.1|3901.1|3883.8|0
1616139940000|2021-03-19 07:45:40|3905|3885|3903.1|3887.1|3905.4|3887.1|3903.1|3885|0
1616139950000|2021-03-19 07:45:50|3905.2|3885.2|3907.5|3887.5|3907.5|3888.1|3904.1|3885.2|0
1616139960000|2021-03-19 07:46:00|3907.6|3887.6|3912.6|3896.6|3912.6|3896.6|3906.7|3887.6|0
1616139970000|2021-03-19 07:46:10|3912.7|3896.7|3912|3892|3914|3897.1|3912|3892|0
1616139980000|2021-03-19 07:46:20|3911|3891|3910.4|3890.4|3911|3891|3910.4|3890.4|0
1616139990000|2021-03-19 07:46:30|3910|3890|3909|3889|3910|3890|3909|3889|0
1616140000000|2021-03-19 07:46:40|3907.1|3891.1|3909|3893|3911.9|3893.9|3907.1|3889.6|0
1616140020000|2021-03-19 07:47:00|3909.4|3893.4|3907.3|3895.3|3910.3|3895.3|3907.3|3893.4|0
1616140030000|2021-03-19 07:47:10|3906.5|3894.5|3908.7|3892.7|3908.7|3894.5|3906.5|3892.7|0
1616140040000|2021-03-19 07:47:20|3910.4|3894.4|3910.4|3894.4|3910.4|3894.4|3910.4|3894.4|0
1616140050000|2021-03-19 07:47:30|3910.3|3894.3|3910.3|3894.3|3910.3|3894.3|3910.3|3894.3|0
1616140060000|2021-03-19 07:47:40|3910.4|3894.4|3910.8|3894.8|3910.8|3894.8|3910.4|3894.4|0
1616140070000|2021-03-19 07:47:50|3910.7|3894.7|3909.5|3893.5|3910.7|3894.7|3909|3893|0
1616140080000|2021-03-19 07:48:00|3909.9|3893.9|3907.4|3895.4|3909.9|3896.3|3907.4|3893.9|0
1616140090000|2021-03-19 07:48:10|3907|3895|3907.1|3895.1|3907.4|3895.4|3907|3895|0
1616140100000|2021-03-19 07:48:20|3907|3895|3906.5|3894.5|3907|3895|3906.5|3894.5|0
1616140110000|2021-03-19 07:48:30|3909|3889|3909.1|3889.1|3909.1|3889.1|3909|3889|1
1616140120000|2021-03-19 07:48:40|3909|3889|3909|3889|3909|3889|3909|3889|0
1616140130000|2021-03-19 07:48:50|3905.9|3889.9|3907.5|3887.5|3908.5|3889.9|3905.9|3887.5|0
1616140140000|2021-03-19 07:49:00|3907|3887|3906.5|3886.5|3907.5|3890.7|3904.5|3886.5|0
1616140150000|2021-03-19 07:49:10|3906.1|3886.1|3906.6|3886.6|3906.9|3886.9|3903.1|3883.1|0
1616140160000|2021-03-19 07:49:20|3904.5|3888.5|3904|3888|3904.5|3888.5|3904|3888|0
1616140170000|2021-03-19 07:49:30|3904.5|3884.5|3904.7|3884.7|3904.7|3884.7|3904.2|3884.2|0
1616140180000|2021-03-19 07:49:40|3905.2|3885.2|3905.2|3885.2|3905.2|3885.2|3905.2|3885.2|0
1616140190000|2021-03-19 07:49:50|3903.7|3887.7|3906.2|3886.2|3906.2|3887.7|3903.7|3885.8|0
1616140200000|2021-03-19 07:50:00|3906.3|3886.3|3906.7|3886.7|3907.2|3887.2|3906.3|3886.3|0
1616140210000|2021-03-19 07:50:10|3907.1|3887.1|3907.1|3887.1|3907.2|3887.2|3907.1|3887.1|0
1616140220000|2021-03-19 07:50:20|3907.2|3887.2|3905.6|3885.6|3907.2|3887.2|3905.6|3885.6|0
1616140240000|2021-03-19 07:50:40|3905.2|3885.2|3905.2|3885.2|3905.2|3885.2|3905.2|3885.2|0
1616140260000|2021-03-19 07:51:00|3903.1|3887.1|3903.6|3883.6|3903.6|3887.1|3903.1|3883.6|0
1616140270000|2021-03-19 07:51:10|3901.7|3881.7|3901.1|3881.1|3901.7|3881.7|3900.1|3880.1|0
1616140280000|2021-03-19 07:51:20|3900.2|3880.2|3900.2|3880.2|3900.2|3880.2|3900.2|3880.2|0
1616140290000|2021-03-19 07:51:30|3899.8|3879.8|3902.1|3882.1|3902.6|3882.6|3899.8|3879.8|0
1616140300000|2021-03-19 07:51:40|3902|3882|3901.6|3881.6|3902|3882|3901.5|3881.5|0
1616140310000|2021-03-19 07:51:50|3901.5|3881.5|3901.1|3881.1|3902.1|3882.1|3901.1|3881.1|0
1616140320000|2021-03-19 07:52:00|3901.2|3881.2|3903.5|3883.5|3903.5|3883.5|3899.3|3881.2|0
1616140330000|2021-03-19 07:52:10|3903.6|3883.6|3905|3885|3905|3885|3903.6|3883.6|0
1616140340000|2021-03-19 07:52:20|3904.1|3884.1|3903.7|3883.7|3905|3885|3903.7|3883.7|0
1616140350000|2021-03-19 07:52:30|3903.3|3883.3|3900.8|3880.8|3903.3|3884.7|3900.7|3880.8|0
1616140360000|2021-03-19 07:52:40|3898.3|3882.3|3898.3|3882.3|3898.3|3882.3|3898.3|3882.3|0
1616140370000|2021-03-19 07:52:50|3896.9|3880.9|3896.9|3880.9|3897.4|3881.4|3896.9|3880.9|0
1616140380000|2021-03-19 07:53:00|3897.4|3881.4|3897.4|3881.4|3897.4|3881.4|3897.4|3881.4|0
1616140390000|2021-03-19 07:53:10|3897.8|3881.8|3897.8|3881.8|3897.8|3881.8|3897.8|3881.8|0
1616140400000|2021-03-19 07:53:20|3897.4|3881.4|3897.4|3881.4|3897.4|3881.4|3897.4|3881.4|0
1616140410000|2021-03-19 07:53:30|3897.2|3881.2|3891.7|3879.7|3897.2|3881.2|3891.7|3879.6|0
1616140420000|2021-03-19 07:53:40|3890.8|3878.8|3890.4|3878.4|3891.3|3879.3|3890.4|3878.4|0
1616140430000|2021-03-19 07:53:50|3889|3877|3889.5|3877.5|3889.9|3877.9|3889|3877|0
1616140440000|2021-03-19 07:54:00|3889.9|3877.9|3889.5|3877.5|3890.3|3878.3|3889.5|3877.5|0
1616140450000|2021-03-19 07:54:10|3889|3877|3887.6|3875.6|3889|3877|3887.6|3875.6|3
1616140460000|2021-03-19 07:54:20|3887.7|3875.7|3890.6|3870.6|3890.6|3875.7|3887.7|3870.5|2
1616140470000|2021-03-19 07:54:30|3891.2|3871.2|3891.7|3871.7|3891.7|3871.7|3891.2|3871.2|0
1616140480000|2021-03-19 07:54:40|3891.6|3871.6|3892.1|3872.1|3892.6|3872.6|3891.6|3871.6|0
1616140490000|2021-03-19 07:54:50|3892|3872|3891.2|3871.2|3892|3872|3891.1|3871.1|0
1616140500000|2021-03-19 07:55:00|3889.1|3873.1|3890.2|3870.2|3890.2|3873.1|3888.7|3870.1|0
1616140510000|2021-03-19 07:55:10|3890|3870|3890.2|3870.2|3890.2|3870.2|3889.7|3869.7|0
1616140520000|2021-03-19 07:55:20|3890.7|3870.7|3892.1|3872.1|3892.1|3872.1|3890.7|3870.7|0
1616140530000|2021-03-19 07:55:30|3893.1|3873.1|3896.1|3876.1|3896.1|3876.1|3893.1|3873.1|0
1616140540000|2021-03-19 07:55:40|3896.2|3876.2|3893|3881|3896.6|3881|3893|3876.2|0
1616140550000|2021-03-19 07:55:50|3891.7|3879.7|3890.9|3878.9|3891.7|3879.7|3890.8|3878.8|0
1616140560000|2021-03-19 07:56:00|3891.3|3879.3|3893.6|3873.6|3893.6|3879.3|3890.8|3873.6|0
1616140570000|2021-03-19 07:56:10|3893.7|3873.7|3893.6|3873.6|3896.2|3876.2|3893.6|3873.6|0
1616140580000|2021-03-19 07:56:20|3894.1|3874.1|3896.1|3876.1|3896.1|3876.1|3894.1|3874.1|0
1616140590000|2021-03-19 07:56:30|3896.2|3876.2|3897.8|3877.8|3897.9|3877.9|3896.2|3876.2|0
1616140600000|2021-03-19 07:56:40|3896.1|3880.1|3896.1|3880.1|3896.1|3880.1|3896.1|3880.1|0
1616140610000|2021-03-19 07:56:50|3896|3880|3896.1|3880.1|3898.3|3880.3|3896|3878.3|0
1616140620000|2021-03-19 07:57:00|3895.6|3879.6|3894.3|3878.3|3895.6|3880.6|3892.2|3878.3|0
1616140630000|2021-03-19 07:57:10|3892.2|3880.2|3891.3|3879.3|3893.9|3880.2|3891.3|3877.9|0
1616140640000|2021-03-19 07:57:20|3892.2|3880.2|3893|3881|3893|3881|3891.7|3879.7|0
1616140650000|2021-03-19 07:57:30|3892.6|3880.6|3891.7|3879.7|3892.6|3880.6|3891.7|3879.7|0
1616140660000|2021-03-19 07:57:40|3892.6|3880.6|3892.3|3880.3|3892.6|3880.6|3892.3|3880.3|0
1616140670000|2021-03-19 07:57:50|3892.2|3880.2|3894.6|3874.6|3894.6|3880.2|3892.2|3874.6|1
1616140680000|2021-03-19 07:58:00|3895.1|3875.1|3895.7|3875.7|3895.7|3875.7|3895.1|3875.1|0
1616140690000|2021-03-19 07:58:10|3895.2|3875.2|3895.2|3875.2|3895.7|3875.7|3895.1|3875.1|0
1616140700000|2021-03-19 07:58:20|3895.1|3875.1|3893.1|3873.1|3895.2|3875.2|3893.1|3873.1|0
1616140710000|2021-03-19 07:58:30|3892.6|3872.6|3892.6|3872.6|3892.6|3872.6|3892.6|3872.6|0
1616140720000|2021-03-19 07:58:40|3893.1|3873.1|3894.1|3874.1|3894.1|3874.1|3893.1|3873.1|0
1616140730000|2021-03-19 07:58:50|3894.2|3874.2|3895.1|3875.1|3895.2|3875.2|3894.2|3874.2|0
1616140740000|2021-03-19 07:59:00|3895.2|3875.2|3896.1|3876.1|3896.1|3876.1|3895.2|3875.2|0
1616140750000|2021-03-19 07:59:10|3896|3876|3895.7|3875.7|3896.1|3876.1|3895.7|3875.7|0
1616140760000|2021-03-19 07:59:20|3895.3|3875.3|3896.3|3876.3|3896.3|3876.3|3894.9|3874.9|0
1616140780000|2021-03-19 07:59:40|3896.2|3876.2|3895.1|3875.1|3896.2|3876.2|3895.1|3875.1|0
1616140790000|2021-03-19 07:59:50|3894.6|3874.6|3894.7|3874.7|3894.8|3874.8|3894.3|3874.3|0
1616140800000|2021-03-19 08:00:00|3895.2|3875.2|3895.2|3875.2|3895.2|3875.2|3895.2|3875.2|0
1616140810000|2021-03-19 08:00:10|3895.8|3875.8|3895.7|3875.7|3896.2|3876.2|3895.7|3875.7|0
1616140820000|2021-03-19 08:00:20|3895.6|3875.6|3894.7|3874.7|3895.6|3875.6|3894.7|3874.7|0
1616140830000|2021-03-19 08:00:30|3894.8|3874.8|3895.2|3875.2|3895.2|3875.2|3894.8|3874.8|0
1616140850000|2021-03-19 08:00:50|3895.3|3875.3|3897.3|3877.3|3897.3|3877.3|3895.3|3875.3|0
1616140860000|2021-03-19 08:01:00|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|0
1616140870000|2021-03-19 08:01:10|3897.7|3877.7|3896.7|3876.7|3897.7|3877.7|3896.7|3876.7|0
1616140880000|2021-03-19 08:01:20|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|3897.8|3877.8|0
1616140890000|2021-03-19 08:01:30|3899.2|3879.2|3899.8|3879.8|3900.3|3880.3|3899.2|3879.2|0
1616140900000|2021-03-19 08:01:40|3899.3|3879.3|3899.3|3879.3|3899.3|3879.3|3899.3|3879.3|0
1616140910000|2021-03-19 08:01:50|3899.2|3879.2|3898.7|3878.7|3899.2|3879.2|3898.7|3878.7|0
1616140920000|2021-03-19 08:02:00|3898.8|3878.8|3900.8|3880.8|3900.8|3880.8|3898.8|3878.8|0
1616140930000|2021-03-19 08:02:10|3901.8|3881.8|3901.8|3881.8|3901.8|3881.8|3901.8|3881.8|0
1616140940000|2021-03-19 08:02:20|3901.3|3881.3|3900.7|3880.7|3901.3|3881.3|3900.3|3880.3|0
1616140950000|2021-03-19 08:02:30|3900.8|3880.8|3901.2|3881.2|3901.2|3881.2|3900.4|3880.4|0
1616140960000|2021-03-19 08:02:40|3900.7|3880.7|3901.2|3881.2|3901.2|3881.2|3900.7|3880.7|0
1616140970000|2021-03-19 08:02:50|3900.3|3880.3|3900.2|3880.2|3900.3|3880.3|3899.7|3879.7|0
1616140980000|2021-03-19 08:03:00|3900|3880|3898.2|3878.2|3900|3880|3898.2|3878.2|0
1616140990000|2021-03-19 08:03:10|3898.3|3878.3|3899.2|3879.2|3899.2|3879.2|3898.3|3878.3|0
1616141000000|2021-03-19 08:03:20|3898.2|3878.2|3897.7|3877.7|3898.2|3878.2|3897.7|3877.7|0
1616141010000|2021-03-19 08:03:30|3898.2|3878.2|3897.7|3877.7|3898.2|3878.2|3897.7|3877.7|0
1616141020000|2021-03-19 08:03:40|3896.2|3876.2|3898.2|3878.2|3898.2|3878.2|3895.7|3875.7|0
1616141030000|2021-03-19 08:03:50|3898|3878|3899.2|3879.2|3899.2|3879.2|3896.7|3876.7|0
1616141040000|2021-03-19 08:04:00|3899.7|3879.7|3899.2|3879.2|3899.8|3879.8|3899.2|3879.2|0
1616141050000|2021-03-19 08:04:10|3899|3879|3899|3879|3899|3879|3899|3879|0
1616141060000|2021-03-19 08:04:20|3894.7|3874.7|3899.2|3879.2|3899.2|3879.2|3894.7|3874.7|0
1616141080000|2021-03-19 08:04:40|3898.7|3878.7|3896.6|3876.6|3899.2|3881.1|3896.6|3876.6|0
1616141090000|2021-03-19 08:04:50|3896.9|3876.9|3896.6|3876.6|3897.1|3877.1|3895.3|3875.3|0
1616141100000|2021-03-19 08:05:00|3896.7|3876.7|3894.2|3874.2|3896.7|3877.7|3893.2|3873.2|0
1616141110000|2021-03-19 08:05:10|3894.6|3874.6|3893.6|3873.6|3894.6|3874.6|3893.6|3873.6|0
1616141120000|2021-03-19 08:05:20|3893.1|3873.1|3893.1|3873.1|3893.1|3873.1|3893.1|3873.1|0
1616141130000|2021-03-19 08:05:30|3893|3873|3890.1|3870.1|3893|3873|3890.1|3870.1|0
1616141140000|2021-03-19 08:05:40|3887.7|3867.7|3888.7|3868.7|3888.7|3869.6|3884.4|3867.7|0
1616141150000|2021-03-19 08:05:50|3888.6|3868.6|3890.1|3870.1|3890.1|3870.1|3888.2|3868.2|0
1616141160000|2021-03-19 08:06:00|3890.7|3870.7|3890.7|3870.7|3890.7|3870.7|3890.6|3870.6|0
1616141170000|2021-03-19 08:06:10|3890.8|3870.8|3891.1|3871.1|3891.6|3871.6|3890.8|3870.8|0
1616141180000|2021-03-19 08:06:20|3891.2|3871.2|3891.2|3871.2|3891.2|3871.2|3891.2|3871.2|0
1616141200000|2021-03-19 08:06:40|3892.2|3872.2|3892.3|3872.3|3892.3|3872.3|3892.2|3872.2|0
1616141210000|2021-03-19 08:06:50|3892.8|3872.8|3894.5|3874.5|3894.5|3874.5|3892.8|3872.8|0
1616141220000|2021-03-19 08:07:00|3895.3|3875.3|3896.1|3876.1|3896.6|3876.6|3895.1|3875.1|0
1616141230000|2021-03-19 08:07:10|3896.2|3876.2|3897.2|3877.2|3897.2|3877.2|3896.2|3876.2|0
1616141240000|2021-03-19 08:07:20|3897.3|3877.3|3897.2|3877.2|3897.7|3877.7|3897.2|3877.2|0
1616141250000|2021-03-19 08:07:30|3897.3|3877.3|3897.7|3877.7|3897.7|3877.7|3897.2|3877.2|0
1616141260000|2021-03-19 08:07:40|3898.2|3878.2|3898.3|3878.3|3898.3|3878.3|3898.2|3878.2|0
1616141270000|2021-03-19 08:07:50|3899.2|3879.2|3899.2|3879.2|3899.7|3879.7|3899.1|3879.1|0
1616141280000|2021-03-19 08:08:00|3899.3|3879.3|3898.5|3878.5|3899.3|3879.3|3898.5|3878.5|0
1616141300000|2021-03-19 08:08:20|3898.7|3878.7|3897.1|3877.1|3898.7|3878.7|3897.1|3877.1|0
1616141310000|2021-03-19 08:08:30|3897|3877|3897.2|3877.2|3897.2|3877.2|3896.6|3876.6|0
1616141320000|2021-03-19 08:08:40|3897.1|3877.1|3898|3878|3898|3878|3897.1|3877.1|0
1616141330000|2021-03-19 08:08:50|3898.1|3878.1|3899.6|3879.6|3899.6|3879.6|3898.1|3878.1|0
1616141340000|2021-03-19 08:09:00|3898.6|3878.6|3899.3|3879.3|3899.3|3879.3|3898.6|3878.6|0
1616141360000|2021-03-19 08:09:20|3899.8|3879.8|3899.8|3879.8|3899.8|3879.8|3899.8|3879.8|0
1616141370000|2021-03-19 08:09:30|3899.7|3879.7|3899.7|3879.7|3899.7|3879.7|3899.7|3879.7|0
1616141380000|2021-03-19 08:09:40|3899.8|3879.8|3899.9|3879.9|3899.9|3879.9|3899.8|3879.8|0
1616141390000|2021-03-19 08:09:50|3900|3880|3902.2|3882.2|3902.2|3882.2|3900|3880|0
1616141400000|2021-03-19 08:10:00|3902.3|3882.3|3902.8|3882.8|3902.8|3882.8|3902.3|3882.3|0
1616141410000|2021-03-19 08:10:10|3903.1|3883.1|3904.4|3884.4|3904.5|3884.5|3903.1|3883.1|0
1616141420000|2021-03-19 08:10:20|3903.7|3883.7|3903.3|3883.3|3904.9|3884.9|3903.3|3883.3|0
1616141430000|2021-03-19 08:10:30|3903.2|3883.2|3903.3|3883.3|3903.3|3883.3|3903.2|3883.2|0
1616141440000|2021-03-19 08:10:40|3903.7|3883.7|3901.9|3881.9|3903.7|3883.7|3901.9|3881.9|0
1616141450000|2021-03-19 08:10:50|3901.4|3881.4|3901.4|3881.4|3901.9|3881.9|3901.4|3881.4|0
1616141460000|2021-03-19 08:11:00|3901.3|3881.3|3901.1|3881.1|3901.3|3881.3|3900.4|3880.4|0
1616141470000|2021-03-19 08:11:10|3901.2|3881.2|3903.6|3883.6|3903.6|3883.6|3901.2|3881.2|0
1616141480000|2021-03-19 08:11:20|3903.5|3883.5|3902.6|3882.6|3903.6|3883.6|3902.6|3882.6|0
1616141490000|2021-03-19 08:11:30|3902.4|3882.4|3900.6|3880.6|3902.4|3882.4|3900.6|3880.6|0
1616141510000|2021-03-19 08:11:50|3900.4|3880.4|3900.6|3880.6|3901.1|3881.1|3900|3880|0
1616141530000|2021-03-19 08:12:10|3900.5|3880.5|3900.4|3880.4|3900.5|3880.5|3900.4|3880.4|0
1616141540000|2021-03-19 08:12:20|3899.5|3879.5|3898.1|3878.1|3899.5|3879.5|3898|3878|0
1616141550000|2021-03-19 08:12:30|3898.6|3878.6|3902.6|3882.6|3902.6|3882.6|3898.6|3878.6|0
1616141570000|2021-03-19 08:12:50|3902.7|3882.7|3902.7|3882.7|3902.7|3882.7|3902.7|3882.7|0
1616141580000|2021-03-19 08:13:00|3902.6|3882.6|3902.4|3882.4|3902.6|3882.6|3902.2|3882.2|0
1616141590000|2021-03-19 08:13:10|3903.8|3883.8|3906.4|3886.4|3906.4|3886.4|3903.8|3883.8|0
1616141600000|2021-03-19 08:13:20|3906.6|3886.6|3906.2|3886.2|3907.6|3887.6|3906.2|3886.2|0
1616141610000|2021-03-19 08:13:30|3906.3|3886.3|3904.8|3888.8|3907.2|3888.8|3904.7|3886.3|0
1616141620000|2021-03-19 08:13:40|3904.7|3888.7|3907.8|3891.8|3907.8|3891.8|3904.3|3888.3|0
1616141630000|2021-03-19 08:13:50|3908.8|3892.8|3909.6|3893.6|3909.6|3893.6|3908.7|3892.7|0
1616141640000|2021-03-19 08:14:00|3911.7|3891.7|3909.6|3893.6|3911.7|3893.6|3909.1|3891.7|0
1616141650000|2021-03-19 08:14:10|3908.7|3892.7|3908.2|3892.2|3908.7|3892.7|3908.2|3892.2|0
1616141660000|2021-03-19 08:14:20|3908.7|3892.7|3909.6|3893.6|3909.6|3893.6|3908.7|3892.7|0
1616141670000|2021-03-19 08:14:30|3909.2|3893.2|3909.6|3893.6|3909.6|3893.6|3908.8|3892.8|0
1616141680000|2021-03-19 08:14:40|3909.5|3893.5|3908.2|3892.2|3909.5|3893.5|3908.1|3892.1|0
1616141700000|2021-03-19 08:15:00|3908.7|3892.7|3906.4|3894.4|3909.2|3894.6|3906.4|3892.2|0
1616141710000|2021-03-19 08:15:10|3906.1|3894.1|3906.1|3894.1|3906.5|3894.5|3905.7|3893.7|0
1616141720000|2021-03-19 08:15:20|3906.5|3894.5|3906.1|3894.1|3906.5|3894.5|3905.9|3893.9|0
1616141730000|2021-03-19 08:15:30|3907.7|3891.7|3909.6|3893.6|3909.6|3893.6|3907.3|3891.3|0
1616141740000|2021-03-19 08:15:40|3909.7|3893.7|3911.2|3895.2|3911.2|3895.2|3909.7|3893.7|0
1616141750000|2021-03-19 08:15:50|3910.7|3894.7|3910.7|3894.7|3910.7|3894.7|3910.7|3894.7|0
1616141760000|2021-03-19 08:16:00|3909.8|3893.8|3907|3895|3909.8|3895.1|3906.6|3893.7|0
1616141770000|2021-03-19 08:16:10|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3906.6|3894.6|0
1616141780000|2021-03-19 08:16:20|3906.2|3894.2|3905.8|3893.8|3906.2|3894.2|3905.8|3893.8|0
1616141790000|2021-03-19 08:16:30|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|0
1616141800000|2021-03-19 08:16:40|3905.8|3893.8|3905.3|3893.3|3906.2|3894.2|3905.3|3893.3|0
1616141810000|2021-03-19 08:16:50|3905.8|3893.8|3906.6|3894.6|3906.6|3894.6|3905.4|3893.4|0
1616141820000|2021-03-19 08:17:00|3906.7|3894.7|3907.1|3895.1|3907.1|3895.1|3906.7|3894.7|0
1616141840000|2021-03-19 08:17:20|3907|3895|3907.9|3895.9|3907.9|3895.9|3906.6|3894.6|0
1616141850000|2021-03-19 08:17:30|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1616141860000|2021-03-19 08:17:40|3907.6|3895.6|3908.8|3896.8|3908.8|3896.8|3907.5|3895.5|0
1616141870000|2021-03-19 08:17:50|3908.9|3896.9|3910.5|3894.5|3910.6|3896.9|3908.9|3894.5|1
1616141880000|2021-03-19 08:18:00|3912.3|3892.3|3909.8|3893.8|3912.3|3896.6|3908.6|3892.3|0
1616141890000|2021-03-19 08:18:10|3909.4|3893.4|3909.4|3893.4|3909.4|3893.4|3909.4|3893.4|0
1616141900000|2021-03-19 08:18:20|3908.9|3892.9|3909.9|3893.9|3910.4|3894.4|3908.9|3892.9|0
1616141910000|2021-03-19 08:18:30|3910|3894|3910.4|3894.4|3910.5|3894.5|3909.9|3893.9|0
1616141920000|2021-03-19 08:18:40|3910.3|3894.3|3910.6|3894.6|3910.6|3894.6|3909.9|3893.9|0
1616141930000|2021-03-19 08:18:50|3914.1|3894.1|3917.1|3897.1|3917.1|3899.6|3912.6|3894.1|0
1616141940000|2021-03-19 08:19:00|3914|3898|3914.5|3898.5|3916.2|3898.5|3912.5|3894.5|0
1616141950000|2021-03-19 08:19:10|3914.6|3898.6|3915.6|3899.6|3917.5|3899.6|3914.6|3897.5|0
1616141960000|2021-03-19 08:19:20|3915.7|3899.7|3917.6|3901.6|3917.6|3901.6|3915.7|3899.7|0
1616141970000|2021-03-19 08:19:30|3918.1|3902.1|3919.2|3903.2|3921.1|3904.1|3918.1|3901.1|0
1616141980000|2021-03-19 08:19:40|3919.1|3903.1|3921.1|3901.1|3921.1|3903.7|3919|3901.1|0
1616141990000|2021-03-19 08:19:50|3919.2|3903.2|3921.3|3905.3|3921.4|3905.3|3919|3901.1|0
1616142000000|2021-03-19 08:20:00|3922|3906|3923.6|3907.6|3924.5|3908.1|3922|3904.1|0
1616142010000|2021-03-19 08:20:10|3923.1|3907.1|3918.6|3902.6|3924.1|3907.1|3917.6|3900.9|0
1616142020000|2021-03-19 08:20:20|3919.6|3903.6|3922|3906|3922|3906|3919.6|3903.6|0
1616142030000|2021-03-19 08:20:30|3921.6|3905.6|3921.1|3905.1|3921.6|3905.6|3921.1|3905.1|0
1616142040000|2021-03-19 08:20:40|3920.6|3904.6|3920|3904|3921|3905|3920|3904|0
1616142050000|2021-03-19 08:20:50|3919.5|3903.5|3918.5|3898.5|3921|3903.5|3916.9|3898.5|0
1616142060000|2021-03-19 08:21:00|3916.4|3900.4|3916|3900|3917.5|3900.4|3914.6|3897.4|0
1616142070000|2021-03-19 08:21:10|3916.1|3900.1|3916.6|3900.6|3916.6|3900.6|3915.6|3899.6|0
1616142080000|2021-03-19 08:21:20|3917.1|3901.1|3917.1|3901.1|3917.1|3901.1|3916.6|3900.6|0
1616142090000|2021-03-19 08:21:30|3917.2|3901.2|3918.5|3902.5|3918.5|3902.5|3917.2|3901.2|0
1616142100000|2021-03-19 08:21:40|3919|3903|3919.1|3903.1|3919.1|3903.1|3918.5|3902.5|0
1616142110000|2021-03-19 08:21:50|3918.6|3902.6|3920.9|3900.9|3920.9|3903.1|3918.6|3900.4|0
1616142120000|2021-03-19 08:22:00|3920.5|3900.5|3918|3902|3920.9|3902.6|3917.6|3899.9|0
1616142130000|2021-03-19 08:22:10|3918.1|3902.1|3918.1|3902.1|3918.1|3902.1|3918.1|3902.1|0
1616142140000|2021-03-19 08:22:20|3918|3902|3917.5|3901.5|3920.5|3902|3916|3898.9|0
1616142150000|2021-03-19 08:22:30|3917|3901|3918|3902|3918|3902|3917|3901|0
1616142160000|2021-03-19 08:22:40|3919.5|3899.5|3916.5|3900.5|3919.5|3901.5|3916.5|3899.5|0
1616142170000|2021-03-19 08:22:50|3916|3900|3917.5|3901.5|3917.5|3901.5|3916|3900|0
1616142180000|2021-03-19 08:23:00|3917.6|3901.6|3917.6|3901.6|3917.6|3901.6|3917.5|3901.5|0
1616142200000|2021-03-19 08:23:20|3918.1|3902.1|3917.6|3901.6|3918.4|3902.4|3917.6|3901.6|0
1616142210000|2021-03-19 08:23:30|3917.7|3901.7|3918.5|3902.5|3918.5|3902.5|3917.7|3901.7|0
1616142220000|2021-03-19 08:23:40|3918.6|3902.6|3918.6|3902.6|3918.6|3902.6|3918.6|3902.6|0
1616142230000|2021-03-19 08:23:50|3919.5|3903.5|3919.6|3903.6|3919.6|3903.6|3919.4|3903.4|0
1616142240000|2021-03-19 08:24:00|3917.9|3905.9|3921.6|3905.6|3921.6|3907.1|3917.9|3905.6|0
1616142250000|2021-03-19 08:24:10|3920.1|3908.1|3923.1|3911.1|3925|3911.1|3920.1|3906.2|0
1616142260000|2021-03-19 08:24:20|3924.4|3908.4|3923.7|3907.7|3924.9|3908.9|3923.2|3907.2|0
1616142270000|2021-03-19 08:24:30|3923.2|3907.2|3924.1|3908.1|3924.1|3908.1|3923.2|3907.2|0
1616142280000|2021-03-19 08:24:40|3923.7|3907.7|3924.1|3908.1|3924.1|3908.1|3923.7|3907.7|0
1616142290000|2021-03-19 08:24:50|3924.5|3908.5|3924|3912|3925.8|3912|3923.1|3908.5|0
1616142300000|2021-03-19 08:25:00|3925.8|3909.8|3923.1|3911.1|3925.8|3911.1|3923.1|3908.6|0
1616142310000|2021-03-19 08:25:10|3923.5|3911.5|3923.1|3911.1|3924|3912|3923.1|3911.1|0
1616142320000|2021-03-19 08:25:20|3923.6|3911.6|3923.2|3907.2|3924.9|3912|3923.1|3907.1|0
1616142330000|2021-03-19 08:25:30|3923.6|3907.6|3923.1|3907.1|3924|3908|3923.1|3907.1|0
1616142340000|2021-03-19 08:25:40|3923.2|3907.2|3921.5|3909.5|3923.6|3909.5|3921.1|3907.2|0
1616142350000|2021-03-19 08:25:50|3923.2|3907.2|3923.2|3907.2|3923.2|3907.2|3923.2|3907.2|0
1616142360000|2021-03-19 08:26:00|3923.6|3907.6|3922.4|3906.4|3924.6|3908.6|3922.4|3906.4|0
1616142370000|2021-03-19 08:26:10|3922.3|3906.3|3922.3|3906.3|3922.4|3906.4|3922.3|3906.3|0
1616142380000|2021-03-19 08:26:20|3922.7|3906.7|3922.7|3906.7|3922.7|3906.7|3922.7|3906.7|0
1616142400000|2021-03-19 08:26:40|3923.1|3907.1|3923.1|3907.1|3923.1|3907.1|3923.1|3907.1|0
1616142420000|2021-03-19 08:27:00|3922.7|3906.7|3922.7|3906.7|3922.7|3906.7|3922.7|3906.7|0
1616142430000|2021-03-19 08:27:10|3923.1|3907.1|3923.1|3907.1|3923.1|3907.1|3923.1|3907.1|0
1616142440000|2021-03-19 08:27:20|3923.2|3907.2|3923.2|3907.2|3923.2|3907.2|3923.2|3907.2|0
1616142470000|2021-03-19 08:27:50|3923.1|3907.1|3922.7|3906.7|3923.1|3907.1|3922.7|3906.7|0
1616142480000|2021-03-19 08:28:00|3923.2|3907.2|3923.2|3907.2|3923.6|3907.6|3923.2|3907.2|0
1616142510000|2021-03-19 08:28:30|3922.7|3906.7|3922.2|3906.2|3922.7|3906.7|3922.2|3906.2|0
1616142520000|2021-03-19 08:28:40|3922|3906|3922|3902|3922.8|3906|3920.5|3902|0
1616142530000|2021-03-19 08:28:50|3920.1|3904.1|3923.6|3903.6|3923.6|3905.5|3919.5|3902.4|0
1616142540000|2021-03-19 08:29:00|3924.4|3904.4|3922.6|3906.6|3924.4|3906.7|3922.1|3904|0
1616142550000|2021-03-19 08:29:10|3922.7|3906.7|3922.2|3906.2|3922.7|3906.7|3922.2|3906.2|0
1616142560000|2021-03-19 08:29:20|3923.6|3907.6|3925.3|3909.3|3925.3|3909.3|3923.6|3907.6|0
1616142570000|2021-03-19 08:29:30|3923.5|3911.5|3924.3|3912.3|3924.3|3912.3|3923.5|3911.5|0
1616142580000|2021-03-19 08:29:40|3924.4|3912.4|3924.8|3912.8|3924.8|3912.8|3924.4|3912.4|0
1616142590000|2021-03-19 08:29:50|3924.7|3912.7|3925.8|3909.8|3926.6|3912.8|3924.7|3909.8|0
1616142600000|2021-03-19 08:30:00|3923.9|3911.9|3924.8|3912.8|3925.8|3912.8|3923.9|3909.8|0
1616142610000|2021-03-19 08:30:10|3925.2|3913.2|3926.2|3914.2|3926.2|3914.2|3925.2|3913.2|0
1616142620000|2021-03-19 08:30:20|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1616142630000|2021-03-19 08:30:30|3926.2|3910.2|3925.7|3909.7|3926.2|3910.2|3925.7|3909.7|0
1616142640000|2021-03-19 08:30:40|3924.8|3908.8|3924.9|3908.9|3924.9|3908.9|3924.5|3908.5|0
1616142660000|2021-03-19 08:31:00|3924.5|3908.5|3923.2|3907.2|3924.6|3908.6|3923.2|3907.2|0
1616142670000|2021-03-19 08:31:10|3923|3907|3924.9|3908.9|3924.9|3908.9|3922.2|3906.2|0
1616142680000|2021-03-19 08:31:20|3925.8|3909.8|3924.5|3908.5|3925.8|3909.8|3924.4|3908.4|0
1616142710000|2021-03-19 08:31:50|3924|3908|3923.2|3907.2|3924|3908|3923.2|3907.2|0
1616142720000|2021-03-19 08:32:00|3922.7|3906.7|3922.7|3906.7|3922.7|3906.7|3922.2|3906.2|0
1616142730000|2021-03-19 08:32:10|3922.2|3906.2|3922.7|3906.7|3922.7|3906.7|3922.2|3906.2|0
1616142740000|2021-03-19 08:32:20|3922.8|3906.8|3922.8|3906.8|3922.8|3906.8|3922.8|3906.8|0
1616142750000|2021-03-19 08:32:30|3923.6|3907.6|3922.3|3906.3|3923.7|3907.7|3922.3|3906.3|0
1616142760000|2021-03-19 08:32:40|3921.6|3905.6|3921.6|3905.6|3921.6|3905.6|3921.6|3905.6|0
1616142770000|2021-03-19 08:32:50|3921.2|3905.2|3919|3903|3921.7|3905.7|3918.9|3902.9|0
1616142780000|2021-03-19 08:33:00|3919.2|3903.2|3919.2|3903.2|3919.2|3903.2|3917.7|3901.7|0
1616142790000|2021-03-19 08:33:10|3919.3|3903.3|3920.2|3904.2|3920.2|3904.2|3919.3|3903.3|0
1616142800000|2021-03-19 08:33:20|3919.7|3903.7|3918.2|3902.2|3919.7|3903.7|3918.2|3902.2|0
1616142820000|2021-03-19 08:33:40|3918.1|3902.1|3917.7|3901.7|3918.1|3902.1|3917.7|3901.7|0
1616142830000|2021-03-19 08:33:50|3919.2|3899.2|3916.1|3896.1|3919.2|3899.9|3912.5|3894.6|0
1616142840000|2021-03-19 08:34:00|3916.9|3896.9|3913.5|3897.5|3916.9|3898.2|3912.5|3895.8|0
1616142860000|2021-03-19 08:34:20|3915.6|3895.6|3916.4|3896.4|3916.4|3898.2|3914.2|3895.6|0
1616142870000|2021-03-19 08:34:30|3916|3896|3916.4|3896.4|3916.4|3896.4|3916|3896|0
1616142880000|2021-03-19 08:34:40|3913.9|3897.9|3913.9|3897.9|3913.9|3897.9|3913|3897|0
1616142890000|2021-03-19 08:34:50|3913.8|3897.8|3915|3899|3916.8|3899|3913|3896.8|0
1616142900000|2021-03-19 08:35:00|3914.9|3898.9|3914.7|3898.7|3914.9|3898.9|3913.6|3897.6|0
1616142950000|2021-03-19 08:35:50|3915.2|3899.2|3915.2|3899.2|3915.2|3899.2|3915.2|3899.2|0
1616142960000|2021-03-19 08:36:00|3915.6|3899.6|3914.2|3898.2|3915.6|3899.6|3914.2|3898.2|0
1616142970000|2021-03-19 08:36:10|3914.7|3898.7|3915.2|3899.2|3915.2|3899.2|3914.7|3898.7|0
1616142980000|2021-03-19 08:36:20|3915.1|3899.1|3914.7|3898.7|3915.1|3899.1|3914.7|3898.7|0
1616143000000|2021-03-19 08:36:40|3914.3|3898.3|3913.1|3897.1|3914.3|3898.3|3913.1|3897.1|0
1616143020000|2021-03-19 08:37:00|3913.2|3897.2|3912.2|3896.2|3913.2|3897.2|3912.2|3896.2|0
1616143040000|2021-03-19 08:37:20|3911.4|3895.4|3908.9|3896.9|3911.4|3897.3|3908.9|3895.4|0
1616143050000|2021-03-19 08:37:30|3910.9|3894.9|3911.8|3895.8|3911.8|3895.8|3910.9|3894.9|0
1616143060000|2021-03-19 08:37:40|3911.9|3895.9|3912.3|3896.3|3912.3|3896.3|3911.9|3895.9|0
1616143070000|2021-03-19 08:37:50|3914.9|3898.9|3913.6|3897.6|3915.4|3899.4|3913.6|3897.6|0
1616143080000|2021-03-19 08:38:00|3914|3898|3912|3900|3914.3|3900.5|3912|3897.9|0
1616143090000|2021-03-19 08:38:10|3912.1|3900.1|3915.1|3899.1|3915.1|3900.5|3912.1|3899.1|0
1616143100000|2021-03-19 08:38:20|3915.5|3899.5|3912.5|3900.5|3915.5|3900.5|3912.5|3899|0
1616143110000|2021-03-19 08:38:30|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1616143120000|2021-03-19 08:38:40|3915.5|3899.5|3915.4|3899.4|3915.5|3899.5|3915.4|3899.4|0
1616143140000|2021-03-19 08:39:00|3914.6|3898.6|3913.4|3897.4|3914.6|3900.5|3912.5|3897.4|0
1616143150000|2021-03-19 08:39:10|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1616143180000|2021-03-19 08:39:40|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1616143190000|2021-03-19 08:39:50|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1616143210000|2021-03-19 08:40:10|3907.3|3895.3|3910.6|3894.6|3912.6|3895.3|3906.7|3891.7|1
1616143220000|2021-03-19 08:40:20|3910.1|3894.1|3909.6|3893.6|3910.6|3896.1|3907.7|3893.6|0
1616143230000|2021-03-19 08:40:30|3908.1|3896.1|3910.7|3894.7|3910.7|3896.1|3907.6|3893.6|0
1616143240000|2021-03-19 08:40:40|3909.8|3893.8|3910.2|3894.2|3910.2|3894.2|3909.7|3893.7|0
1616143250000|2021-03-19 08:40:50|3908.1|3896.1|3909.7|3893.7|3912.2|3897.9|3908.1|3893.2|0
1616143260000|2021-03-19 08:41:00|3907.9|3895.9|3909.2|3893.2|3909.7|3895.9|3907.9|3893.2|0
1616143270000|2021-03-19 08:41:10|3909.7|3893.7|3908.7|3892.7|3909.7|3894.7|3906.7|3892.7|0
1616143290000|2021-03-19 08:41:30|3908.3|3892.3|3904.8|3888.8|3908.3|3892.3|3903.6|3888.8|0
1616143300000|2021-03-19 08:41:40|3903.8|3887.8|3903.8|3887.8|3903.8|3887.8|3902.8|3886.8|0
1616143310000|2021-03-19 08:41:50|3904.3|3888.3|3903.8|3887.8|3904.3|3888.3|3903.8|3887.8|0
1616143320000|2021-03-19 08:42:00|3903.9|3887.9|3904.8|3888.8|3904.8|3888.8|3903.3|3887.3|0
1616143330000|2021-03-19 08:42:10|3905.1|3889.1|3906.8|3890.8|3906.8|3890.8|3905.1|3889.1|0
1616143340000|2021-03-19 08:42:20|3906.3|3890.3|3904.3|3888.3|3906.3|3890.3|3904.3|3888.3|0
1616143350000|2021-03-19 08:42:30|3902.5|3890.5|3902|3890|3902.5|3890.5|3902|3890|0
1616143360000|2021-03-19 08:42:40|3902.1|3890.1|3904|3888|3906|3890.5|3902|3886|0
1616143370000|2021-03-19 08:42:50|3905.3|3889.3|3904.9|3888.9|3905.3|3889.3|3904.9|3888.9|0
1616143380000|2021-03-19 08:43:00|3904.5|3888.5|3904|3888|3904.5|3888.5|3904|3888|0
1616143390000|2021-03-19 08:43:10|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1616143400000|2021-03-19 08:43:20|3904.6|3888.6|3907.3|3891.3|3907.3|3891.3|3904.6|3888.6|0
1616143410000|2021-03-19 08:43:30|3907.4|3891.4|3906.4|3890.4|3908.2|3892.2|3906.1|3890.1|0
1616143420000|2021-03-19 08:43:40|3907.3|3891.3|3906.4|3890.4|3907.3|3891.3|3906.4|3890.4|0
1616143430000|2021-03-19 08:43:50|3906.8|3890.8|3906.8|3890.8|3906.8|3890.8|3906.4|3890.4|0
1616143440000|2021-03-19 08:44:00|3906.7|3890.7|3905.9|3889.9|3906.7|3890.7|3905.9|3889.9|0
1616143450000|2021-03-19 08:44:10|3906.3|3890.3|3906.3|3890.3|3906.3|3890.3|3906.3|3890.3|0
1616143460000|2021-03-19 08:44:20|3905.9|3889.9|3905.9|3889.9|3906.3|3890.3|3905.9|3889.9|0
1616143470000|2021-03-19 08:44:30|3905.8|3889.8|3904.4|3888.4|3905.8|3891.3|3903.3|3888.4|0
1616143480000|2021-03-19 08:44:40|3904|3888|3903.8|3887.8|3904|3888|3903.8|3887.8|0
1616143490000|2021-03-19 08:44:50|3903.7|3887.7|3902.8|3886.8|3903.7|3887.7|3902.8|3886.8|0
1616143500000|2021-03-19 08:45:00|3902.7|3886.7|3900.2|3884.2|3902.7|3886.7|3900.2|3884.2|0
1616143510000|2021-03-19 08:45:10|3899.8|3883.8|3899.8|3883.8|3899.8|3883.8|3899.8|3883.8|0
1616143520000|2021-03-19 08:45:20|3898.8|3882.8|3903.7|3887.7|3904.2|3888.2|3898.8|3882.8|0
1616143530000|2021-03-19 08:45:30|3902.2|3886.2|3901.7|3885.7|3902.2|3886.2|3901.7|3885.7|0
1616143540000|2021-03-19 08:45:40|3901.6|3885.6|3899.9|3887.9|3901.7|3887.9|3899.9|3885.3|0
1616143550000|2021-03-19 08:45:50|3902.4|3886.4|3901.6|3885.6|3902.4|3887.4|3899.4|3885.6|0
1616143560000|2021-03-19 08:46:00|3902.4|3886.4|3900.3|3888.3|3902.4|3888.3|3900.3|3886.4|0
1616143570000|2021-03-19 08:46:10|3901.6|3885.6|3903.7|3887.7|3903.7|3887.7|3901.2|3885.2|0
1616143580000|2021-03-19 08:46:20|3903.8|3887.8|3905.4|3889.4|3905.4|3889.4|3903.8|3887.8|0
1616143590000|2021-03-19 08:46:30|3905.2|3889.2|3904.7|3888.7|3905.2|3889.2|3904.7|3888.7|0
1616143600000|2021-03-19 08:46:40|3904.5|3888.5|3906.8|3890.8|3906.8|3891.9|3903.9|3888.5|0
1616143620000|2021-03-19 08:47:00|3906.4|3890.4|3907.7|3891.7|3908.3|3892.3|3906.4|3890.4|0
1616143630000|2021-03-19 08:47:10|3907.3|3891.3|3908.2|3892.2|3908.8|3892.8|3907.3|3891.3|0
1616143650000|2021-03-19 08:47:30|3907.8|3891.8|3906.8|3890.8|3907.8|3891.8|3906.8|3890.8|0
1616143660000|2021-03-19 08:47:40|3907.8|3891.8|3907.7|3891.7|3908.2|3892.2|3907.7|3891.7|0
1616143670000|2021-03-19 08:47:50|3905.7|3889.7|3906.3|3890.3|3906.3|3890.3|3905.7|3889.7|0
1616143680000|2021-03-19 08:48:00|3905.7|3889.7|3905.7|3889.7|3905.7|3889.7|3905.7|3889.7|0
1616143690000|2021-03-19 08:48:10|3906.2|3890.2|3906.2|3890.2|3906.2|3890.2|3906.2|3890.2|0
1616143700000|2021-03-19 08:48:20|3908|3888|3903.8|3887.8|3908|3889.1|3903.7|3887.7|0
1616143710000|2021-03-19 08:48:30|3904.8|3888.8|3907.7|3891.7|3907.7|3891.7|3904.8|3888.8|0
1616143720000|2021-03-19 08:48:40|3907.2|3891.2|3907.2|3891.2|3907.2|3891.2|3907.2|3891.2|0
1616143730000|2021-03-19 08:48:50|3907.1|3891.1|3907.2|3891.2|3907.2|3891.2|3907.1|3891.1|0
1616143740000|2021-03-19 08:49:00|3907.7|3891.7|3908.1|3892.1|3908.1|3892.1|3907.7|3891.7|0
1616143750000|2021-03-19 08:49:10|3907.6|3891.6|3907.6|3891.6|3907.6|3891.6|3907.6|3891.6|0
1616143770000|2021-03-19 08:49:30|3907.5|3891.5|3907.6|3891.6|3907.7|3891.7|3907.1|3891.1|0
1616143780000|2021-03-19 08:49:40|3907.7|3891.7|3906.4|3894.4|3908.1|3894.4|3906.4|3891.7|0
1616143790000|2021-03-19 08:49:50|3908|3892|3905.4|3893.4|3908|3893.4|3905.4|3892|0
1616143800000|2021-03-19 08:50:00|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1616143810000|2021-03-19 08:50:10|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1616143820000|2021-03-19 08:50:20|3904.9|3892.9|3905.4|3893.4|3905.4|3893.4|3904.9|3892.9|0
1616143830000|2021-03-19 08:50:30|3904.9|3892.9|3902.7|3890.7|3906.6|3892.9|3902.7|3889.2|0
1616143840000|2021-03-19 08:50:40|3902.3|3890.3|3901.8|3885.8|3904.2|3890.3|3901.7|3885.8|0
1616143850000|2021-03-19 08:50:50|3901.7|3885.7|3903.3|3887.3|3903.9|3887.3|3901.7|3883.9|0
1616143860000|2021-03-19 08:51:00|3903.4|3887.4|3903.3|3887.3|3903.4|3887.4|3903.3|3887.3|0
1616143870000|2021-03-19 08:51:10|3903.4|3887.4|3904.3|3888.3|3904.3|3888.3|3903|3887|0
1616143890000|2021-03-19 08:51:30|3906.8|3890.8|3906.8|3890.8|3906.8|3890.8|3906.8|3890.8|0
1616143900000|2021-03-19 08:51:40|3906.7|3890.7|3906.3|3890.3|3906.7|3890.7|3906.3|3890.3|0
1616143910000|2021-03-19 08:51:50|3906.8|3890.8|3905.8|3893.8|3907.8|3893.8|3905.8|3890.8|0
1616143920000|2021-03-19 08:52:00|3908.3|3892.3|3908.3|3892.3|3908.3|3892.3|3908.3|3892.3|0
1616143930000|2021-03-19 08:52:10|3906.3|3894.3|3907.3|3891.3|3907.3|3894.3|3906.3|3890.8|0
1616143940000|2021-03-19 08:52:20|3907.8|3891.8|3907.8|3891.8|3907.8|3891.8|3907.7|3891.7|0
1616143950000|2021-03-19 08:52:30|3907.3|3891.3|3907.3|3891.3|3907.3|3891.3|3907.3|3891.3|0
1616143960000|2021-03-19 08:52:40|3907.5|3891.5|3908.8|3892.8|3908.8|3892.8|3907.5|3891.5|0
1616143970000|2021-03-19 08:52:50|3909.3|3893.3|3908.8|3892.8|3909.3|3893.3|3908.8|3892.8|0
1616143980000|2021-03-19 08:53:00|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1616143990000|2021-03-19 08:53:10|3909.2|3893.2|3909.2|3893.2|3909.2|3893.2|3909.2|3893.2|0
1616144000000|2021-03-19 08:53:20|3906.9|3890.9|3905.8|3889.8|3906.9|3890.9|3905.8|3889.8|0
1616144010000|2021-03-19 08:53:30|3905.3|3889.3|3905.3|3889.3|3905.3|3889.3|3905.3|3889.3|0
1616144020000|2021-03-19 08:53:40|3904.8|3888.8|3904.3|3888.3|3904.8|3888.8|3904.3|3888.3|0
1616144030000|2021-03-19 08:53:50|3904.8|3888.8|3904.8|3888.8|3904.8|3888.8|3904.8|3888.8|0
1616144050000|2021-03-19 08:54:10|3904.9|3888.9|3903.4|3891.4|3905.3|3891.4|3903.4|3888.9|0
1616144090000|2021-03-19 08:54:50|3905.2|3889.2|3904.2|3888.2|3905.2|3889.2|3904.2|3888.2|0
1616144100000|2021-03-19 08:55:00|3904.3|3888.3|3904.3|3888.3|3904.3|3888.3|3904.3|3888.3|0
1616144110000|2021-03-19 08:55:10|3902.2|3890.2|3898.7|3882.7|3902.2|3890.2|3898.7|3882.7|0
1616144120000|2021-03-19 08:55:20|3898.3|3882.3|3895|3883|3898.3|3883.4|3894.5|3882.3|0
1616144130000|2021-03-19 08:55:30|3895.4|3883.4|3896.3|3884.3|3896.3|3884.3|3894.8|3882.8|0
1616144140000|2021-03-19 08:55:40|3896.2|3884.2|3895.8|3883.8|3896.3|3884.3|3895.8|3883.8|0
1616144150000|2021-03-19 08:55:50|3894.9|3882.9|3894.4|3882.4|3894.9|3882.9|3894.4|3882.4|0
1616144160000|2021-03-19 08:56:00|3894|3882|3890.9|3878.9|3894|3882|3890.4|3878.4|0
1616144170000|2021-03-19 08:56:10|3890.8|3878.8|3889.9|3873.9|3890.8|3878.8|3887.4|3873.9|5
1616144180000|2021-03-19 08:56:20|3887.8|3875.8|3891.3|3875.3|3891.3|3876.8|3887.8|3873.8|0
1616144190000|2021-03-19 08:56:30|3891.5|3875.5|3894.3|3878.3|3894.3|3878.3|3891.5|3875.5|0
1616144200000|2021-03-19 08:56:40|3894.2|3878.2|3892.8|3876.8|3894.3|3878.3|3892.8|3876.8|0
1616144210000|2021-03-19 08:56:50|3893.3|3877.3|3893.3|3877.3|3893.3|3877.3|3893.3|3877.3|0
1616144220000|2021-03-19 08:57:00|3894.3|3878.3|3893.8|3877.8|3894.3|3878.3|3893.8|3877.8|0
1616144230000|2021-03-19 08:57:10|3893.9|3877.9|3892.4|3880.4|3894.3|3880.4|3892.4|3877.9|0
1616144240000|2021-03-19 08:57:20|3892.1|3880.1|3889.7|3877.7|3892.1|3880.1|3889.7|3877.7|0
1616144250000|2021-03-19 08:57:30|3889.3|3877.3|3889.3|3877.3|3889.3|3877.3|3889.3|3877.3|0
1616144260000|2021-03-19 08:57:40|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1616144270000|2021-03-19 08:57:50|3889.3|3877.3|3890.2|3874.2|3890.7|3877.3|3885.8|3872|1
1616144280000|2021-03-19 08:58:00|3889.7|3873.7|3888.8|3872.8|3889.7|3873.9|3885.8|3871.9|0
1616144290000|2021-03-19 08:58:10|3888.3|3872.3|3887.9|3871.9|3888.4|3873.8|3885.4|3871.8|0
1616144300000|2021-03-19 08:58:20|3885.4|3873.4|3886.5|3870.5|3886.5|3873.4|3885.4|3870.5|0
1616144310000|2021-03-19 08:58:30|3883.2|3867.2|3885.9|3865.9|3885.9|3867.2|3883.2|3865.6|0
1616144320000|2021-03-19 08:58:40|3882.8|3866.8|3880.2|3868.2|3882.8|3868.6|3880.2|3866.3|0
1616144330000|2021-03-19 08:58:50|3878.9|3866.9|3881.1|3865.1|3881.1|3867|3878.9|3865.1|0
1616144340000|2021-03-19 08:59:00|3882.3|3866.3|3883.2|3867.2|3883.2|3867.8|3879.8|3866.3|0
1616144350000|2021-03-19 08:59:10|3882.8|3866.8|3881.8|3869.8|3883.6|3869.8|3881.7|3866.8|0
1616144360000|2021-03-19 08:59:20|3883.2|3867.2|3879.4|3867.4|3883.2|3869.2|3879.4|3865.5|0
1616144380000|2021-03-19 08:59:40|3878.9|3866.9|3879|3867|3879|3867|3878.9|3866.9|0
1616144390000|2021-03-19 08:59:50|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.3|3865.3|0
1616144400000|2021-03-19 09:00:00|3877.2|3865.2|3878.6|3866.6|3878.6|3866.6|3877.2|3865.2|0
1616144410000|2021-03-19 09:00:10|3879|3867|3877.6|3865.6|3879|3867|3877.6|3865.6|0
1616144430000|2021-03-19 09:00:30|3877.7|3865.7|3879|3867|3881.1|3867|3877.7|3865.1|0
1616144440000|2021-03-19 09:00:40|3878.5|3866.5|3880.8|3864.8|3880.8|3866.5|3878.5|3864.8|0
1616144450000|2021-03-19 09:00:50|3879|3867|3881.1|3865.1|3881.1|3867|3879|3865.1|0
1616144460000|2021-03-19 09:01:00|3881.5|3865.5|3885.9|3865.9|3885.9|3866.2|3881.5|3865.5|0
1616144470000|2021-03-19 09:01:10|3886.4|3866.4|3882.8|3866.8|3886.8|3868.8|3882.8|3864.8|0
1616144480000|2021-03-19 09:01:20|3883|3867|3881.5|3865.5|3883|3867|3881.5|3865.5|0
1616144500000|2021-03-19 09:01:40|3882.1|3866.1|3881.5|3865.5|3882.1|3866.1|3881.5|3865.5|0
1616144510000|2021-03-19 09:01:50|3882.1|3866.1|3881.5|3865.5|3882.1|3866.1|3881.5|3865.5|0
1616144520000|2021-03-19 09:02:00|3882.1|3866.1|3878.9|3866.9|3882.1|3866.9|3878.9|3865.5|0
1616144530000|2021-03-19 09:02:10|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|0
1616144540000|2021-03-19 09:02:20|3878.6|3866.6|3878.7|3866.7|3878.7|3866.7|3878.6|3866.6|0
1616144560000|2021-03-19 09:02:40|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|3879.2|3867.2|0
1616144570000|2021-03-19 09:02:50|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|3878.7|3866.7|0
1616144600000|2021-03-19 09:03:20|3878.8|3866.8|3882.1|3866.1|3882.2|3867.2|3878.8|3865.3|0
1616144610000|2021-03-19 09:03:30|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|3879.8|3867.8|0
1616144620000|2021-03-19 09:03:40|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|0
1616144670000|2021-03-19 09:04:30|3879|3867|3879|3867|3879|3867|3879|3867|0
1616144680000|2021-03-19 09:04:40|3881.3|3865.3|3881.3|3865.3|3881.3|3865.3|3881.3|3865.3|0
1616144690000|2021-03-19 09:04:50|3883.9|3867.9|3883.5|3867.5|3884.8|3868.8|3883.4|3867.4|0
1616144700000|2021-03-19 09:05:00|3883.9|3867.9|3884.3|3868.3|3884.3|3868.3|3883.5|3867.5|0
1616144710000|2021-03-19 09:05:10|3883.8|3867.8|3883.4|3867.4|3883.8|3867.8|3883|3867|0
1616144720000|2021-03-19 09:05:20|3883.3|3867.3|3882.1|3866.1|3883.3|3867.6|3879.6|3866.1|0
1616144730000|2021-03-19 09:05:30|3882.5|3866.5|3879.6|3867.6|3882.5|3867.6|3879.6|3866.5|1
1616144740000|2021-03-19 09:05:40|3879.5|3867.5|3881.7|3865.7|3881.7|3867.5|3879.1|3865.7|1
1616144750000|2021-03-19 09:05:50|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|0
1616144760000|2021-03-19 09:06:00|3879.1|3867.1|3878.7|3866.7|3879.1|3867.1|3878.7|3866.7|0
1616144780000|2021-03-19 09:06:20|3879.2|3867.2|3881.7|3865.7|3881.7|3867.2|3879.2|3865.7|0
1616144790000|2021-03-19 09:06:30|3882.5|3866.5|3884.3|3868.3|3884.3|3868.3|3882.5|3866.5|0
1616144800000|2021-03-19 09:06:40|3885.2|3869.2|3886.2|3870.2|3886.2|3870.2|3884.7|3868.7|0
1616144810000|2021-03-19 09:06:50|3886.3|3870.3|3886.7|3870.7|3886.7|3870.7|3886.3|3870.3|0
1616144820000|2021-03-19 09:07:00|3886.2|3870.2|3886.1|3870.1|3886.6|3870.6|3886.1|3870.1|0
1616144830000|2021-03-19 09:07:10|3886.2|3870.2|3884.8|3868.8|3886.6|3870.6|3883.9|3867.9|0
1616144850000|2021-03-19 09:07:30|3884.7|3868.7|3883.9|3867.9|3884.7|3868.7|3883.9|3867.9|0
1616144860000|2021-03-19 09:07:40|3884|3868|3883.4|3867.4|3884|3868|3883.4|3867.4|0
1616144870000|2021-03-19 09:07:50|3884|3868|3885.3|3869.3|3885.3|3869.3|3884|3868|0
1616144890000|2021-03-19 09:08:10|3885.2|3869.2|3885.2|3869.2|3885.2|3869.2|3885.2|3869.2|0
1616144910000|2021-03-19 09:08:30|3885.4|3869.4|3886.6|3870.6|3886.7|3870.7|3885.4|3869.4|0
1616144920000|2021-03-19 09:08:40|3886.2|3870.2|3884.8|3868.8|3886.2|3870.2|3884.8|3868.8|0
1616144930000|2021-03-19 09:08:50|3885.3|3869.3|3885.3|3869.3|3885.3|3869.3|3885.3|3869.3|0
1616144940000|2021-03-19 09:09:00|3884.8|3868.8|3883.4|3867.4|3884.8|3868.8|3883.4|3867.4|0
1616144950000|2021-03-19 09:09:10|3883|3867|3883|3867|3883.5|3867.5|3883|3867|0
1616144960000|2021-03-19 09:09:20|3883.5|3867.5|3884.5|3868.5|3884.8|3868.8|3883.5|3867.5|0
1616144970000|2021-03-19 09:09:30|3884.6|3868.6|3886.2|3870.2|3886.2|3870.2|3884.6|3868.6|0
1616144980000|2021-03-19 09:09:40|3886|3874|3886.4|3874.4|3886.4|3874.4|3886|3874|0
1616144990000|2021-03-19 09:09:50|3888.6|3872.6|3888.9|3872.9|3889.4|3873.4|3888.6|3872.6|0
1616145000000|2021-03-19 09:10:00|3888.1|3872.1|3888.1|3872.1|3888.1|3872.1|3888.1|3872.1|0
1616145010000|2021-03-19 09:10:10|3888.5|3872.5|3889.5|3873.5|3889.5|3873.5|3888.5|3872.5|0
1616145020000|2021-03-19 09:10:20|3889.9|3873.9|3890.3|3874.3|3890.3|3876|3888|3873.9|0
1616145040000|2021-03-19 09:10:40|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|0
1616145050000|2021-03-19 09:10:50|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|3888.9|3876.9|0
1616145080000|2021-03-19 09:11:20|3889.1|3877.1|3892.5|3876.5|3892.5|3878|3889.1|3876|0
1616145090000|2021-03-19 09:11:30|3893|3877|3893.5|3877.5|3893.5|3877.5|3892.5|3876.5|0
1616145100000|2021-03-19 09:11:40|3891.4|3879.4|3890|3878|3892.9|3879.4|3890|3876.5|0
1616145130000|2021-03-19 09:12:10|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|0
1616145140000|2021-03-19 09:12:20|3890|3878|3889.2|3873.2|3890|3878|3888.4|3873.2|0
1616145150000|2021-03-19 09:12:30|3891.3|3871.3|3891.4|3879.4|3892.7|3879.4|3888.4|3871.3|0
1616145160000|2021-03-19 09:12:40|3893.9|3877.9|3893.9|3877.9|3893.9|3877.9|3893.9|3877.9|0
1616145170000|2021-03-19 09:12:50|3894.4|3878.4|3893.4|3881.4|3895.3|3881.4|3893.4|3878.4|0
1616145190000|2021-03-19 09:13:10|3895.3|3879.3|3894.5|3878.5|3895.3|3879.3|3894.4|3878.4|0
1616145200000|2021-03-19 09:13:20|3893|3881|3893.4|3881.4|3893.4|3881.4|3893|3881|0
1616145210000|2021-03-19 09:13:30|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1616145270000|2021-03-19 09:14:30|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|0
1616145280000|2021-03-19 09:14:40|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|3893.9|3881.9|0
1616145370000|2021-03-19 09:16:10|3893.8|3881.8|3893.9|3881.9|3893.9|3881.9|3893.8|3881.8|0
1616145410000|2021-03-19 09:16:50|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|0
1616145420000|2021-03-19 09:17:00|3893.9|3881.9|3893.3|3881.3|3893.9|3881.9|3893.3|3881.3|0
1616145450000|2021-03-19 09:17:30|3892.9|3880.9|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1616145460000|2021-03-19 09:17:40|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|0
1616145490000|2021-03-19 09:18:10|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|0
1616145520000|2021-03-19 09:18:40|3895.1|3883.1|3895.6|3883.6|3895.6|3883.6|3895.1|3883.1|0
1616145530000|2021-03-19 09:18:50|3895.7|3883.7|3896.1|3884.1|3896.1|3884.1|3895.6|3883.6|0
1616145540000|2021-03-19 09:19:00|3895.6|3883.6|3895.5|3883.5|3895.6|3883.6|3895.5|3883.5|0
1616145550000|2021-03-19 09:19:10|3895.2|3883.2|3895.6|3883.6|3895.6|3883.6|3895.2|3883.2|0
1616145560000|2021-03-19 09:19:20|3895.5|3883.5|3895.1|3883.1|3895.5|3883.5|3895.1|3883.1|0
1616145590000|2021-03-19 09:19:50|3895|3883|3894.6|3882.6|3895|3883|3894.6|3882.6|0
1616145600000|2021-03-19 09:20:00|3894|3882|3892.6|3880.6|3894|3882|3892.6|3880.6|0
1616145610000|2021-03-19 09:20:10|3893|3881|3893.2|3881.2|3893.2|3881.2|3892.6|3880.6|0
1616145620000|2021-03-19 09:20:20|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3892.7|3880.7|0
1616145630000|2021-03-19 09:20:30|3893|3881|3893.5|3881.5|3894.4|3882.4|3892.5|3880.5|1
1616145640000|2021-03-19 09:20:40|3893|3881|3892.5|3880.5|3893|3881|3892.5|3880.5|0
1616145660000|2021-03-19 09:21:00|3892|3880|3891.5|3879.5|3892|3880|3891.5|3879.5|0
1616145670000|2021-03-19 09:21:10|3890.7|3878.7|3891|3879|3891|3879|3890.7|3878.7|0
1616145700000|2021-03-19 09:21:40|3890.9|3878.9|3890|3878|3890.9|3878.9|3889.9|3877.9|0
1616145710000|2021-03-19 09:21:50|3889.5|3877.5|3886.2|3874.2|3890|3878|3886.2|3874.2|0
1616145720000|2021-03-19 09:22:00|3885.7|3873.7|3887|3875|3887.9|3875.9|3885.7|3873.7|0
1616145730000|2021-03-19 09:22:10|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|3887.9|3875.9|0
1616145740000|2021-03-19 09:22:20|3888|3876|3889.9|3877.9|3889.9|3877.9|3888|3876|0
1616145750000|2021-03-19 09:22:30|3890|3878|3890|3878|3890|3878|3890|3878|0
1616145760000|2021-03-19 09:22:40|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|0
1616145770000|2021-03-19 09:22:50|3889.3|3877.3|3887.3|3875.3|3889.3|3877.3|3887.3|3875.3|2
1616145780000|2021-03-19 09:23:00|3887.5|3875.5|3888.9|3876.9|3888.9|3876.9|3887.3|3875.3|0
1616145790000|2021-03-19 09:23:10|3889.1|3877.1|3893.7|3881.7|3894.2|3882.2|3889.1|3877.1|0
1616145800000|2021-03-19 09:23:20|3893.6|3881.6|3893.4|3881.4|3893.6|3881.6|3893.2|3881.2|0
1616145810000|2021-03-19 09:23:30|3893|3881|3893|3881|3893|3881|3893|3881|0
1616145820000|2021-03-19 09:23:40|3893.1|3881.1|3893.5|3881.5|3893.5|3881.5|3893.1|3881.1|0
1616145830000|2021-03-19 09:23:50|3893.3|3881.3|3893.8|3881.8|3893.8|3881.8|3893.3|3881.3|0
1616145840000|2021-03-19 09:24:00|3894|3882|3893|3881|3894|3882|3893|3881|0
1616145850000|2021-03-19 09:24:10|3892.9|3880.9|3891.7|3875.7|3892.9|3880.9|3890.2|3875.7|0
1616145860000|2021-03-19 09:24:20|3889.8|3877.8|3889.3|3877.3|3889.8|3877.8|3887.3|3875.3|0
1616145880000|2021-03-19 09:24:40|3888.8|3876.8|3888.3|3876.3|3888.8|3876.8|3888.3|3876.3|0
1616145890000|2021-03-19 09:24:50|3888.2|3876.2|3887.3|3875.3|3888.3|3876.3|3887.3|3875.3|0
1616145900000|2021-03-19 09:25:00|3887.4|3875.4|3888.5|3876.5|3888.5|3876.5|3887.4|3875.4|0
1616145920000|2021-03-19 09:25:20|3888|3876|3888|3876|3888|3876|3888|3876|0
1616145940000|2021-03-19 09:25:40|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1616145950000|2021-03-19 09:25:50|3888.3|3876.3|3888.8|3876.8|3888.8|3876.8|3888.3|3876.3|0
1616145960000|2021-03-19 09:26:00|3888.9|3876.9|3889.4|3877.4|3890|3878|3888.9|3876.9|0
1616145970000|2021-03-19 09:26:10|3889.9|3877.9|3890.3|3878.3|3890.7|3878.7|3889.9|3877.9|0
1616145980000|2021-03-19 09:26:20|3890.8|3878.8|3890.9|3878.9|3890.9|3878.9|3890.7|3878.7|0
1616145990000|2021-03-19 09:26:30|3890.5|3878.5|3889.5|3877.5|3890.5|3878.5|3889.5|3877.5|0
1616146000000|2021-03-19 09:26:40|3888.6|3876.6|3889.1|3877.1|3889.1|3877.1|3888.6|3876.6|0
1616146010000|2021-03-19 09:26:50|3888.7|3876.7|3888.3|3876.3|3888.7|3876.7|3888.3|3876.3|1
1616146020000|2021-03-19 09:27:00|3888.2|3876.2|3888.3|3876.3|3888.3|3876.3|3887.9|3875.9|0
1616146030000|2021-03-19 09:27:10|3888.7|3876.7|3888.2|3876.2|3888.7|3876.7|3888.2|3876.2|1
1616146040000|2021-03-19 09:27:20|3887.9|3875.9|3888.2|3876.2|3888.2|3876.2|3887.8|3875.8|0
1616146050000|2021-03-19 09:27:30|3889.7|3873.7|3886.7|3874.7|3889.7|3875.2|3886.7|3873.7|0
1616146060000|2021-03-19 09:27:40|3887.2|3875.2|3887.3|3875.3|3887.3|3875.3|3887.2|3875.2|0
1616146070000|2021-03-19 09:27:50|3886.8|3874.8|3886.8|3874.8|3887.7|3875.7|3886.8|3874.8|0
1616146080000|2021-03-19 09:28:00|3886.7|3874.7|3885.5|3873.5|3888.5|3874.7|3885.5|3871.7|0
1616146090000|2021-03-19 09:28:10|3886|3874|3885.5|3873.5|3886.5|3874.5|3885.5|3873.5|0
1616146100000|2021-03-19 09:28:20|3886|3874|3883.8|3871.8|3886|3874|3883.8|3871.8|0
1616146110000|2021-03-19 09:28:30|3882.9|3870.9|3882.3|3870.3|3882.9|3870.9|3881.8|3869.8|0
1616146120000|2021-03-19 09:28:40|3881.8|3869.8|3882.8|3870.8|3882.8|3870.8|3881.3|3869.3|0
1616146130000|2021-03-19 09:28:50|3884|3872|3882.8|3870.8|3884.2|3872.2|3882.8|3870.8|1
1616146140000|2021-03-19 09:29:00|3882.7|3870.7|3882.4|3870.4|3882.7|3870.7|3881.9|3869.9|0
1616146150000|2021-03-19 09:29:10|3882.9|3870.9|3881.9|3869.9|3882.9|3870.9|3881.9|3869.9|0
1616146160000|2021-03-19 09:29:20|3881.4|3869.4|3881.9|3869.9|3881.9|3869.9|3881.4|3869.4|0
1616146170000|2021-03-19 09:29:30|3882.4|3870.4|3882.8|3870.8|3882.8|3870.8|3882.4|3870.4|0
1616146180000|2021-03-19 09:29:40|3883.3|3871.3|3889.1|3873.1|3889.1|3873.1|3883.3|3869.7|0
1616146190000|2021-03-19 09:29:50|3889|3873|3889.2|3873.2|3889.2|3874.6|3886.6|3872.5|0
1616146200000|2021-03-19 09:30:00|3889.6|3873.6|3888.1|3876.1|3889.6|3876.1|3887.6|3873.5|0
1616146210000|2021-03-19 09:30:10|3889.4|3877.4|3885.9|3873.9|3892.9|3879.2|3885.9|3873.9|0
1616146220000|2021-03-19 09:30:20|3886.4|3874.4|3885.5|3873.5|3886.4|3874.4|3884.1|3872.1|0
1616146230000|2021-03-19 09:30:30|3885.4|3873.4|3883.2|3871.2|3885.4|3873.4|3883.2|3871.2|0
1616146240000|2021-03-19 09:30:40|3882.8|3870.8|3882.8|3870.8|3882.9|3870.9|3882.8|3870.8|0
1616146250000|2021-03-19 09:30:50|3883.2|3871.2|3883.4|3871.4|3883.4|3871.4|3882.9|3870.9|0
1616146260000|2021-03-19 09:31:00|3883.8|3871.8|3883.5|3871.5|3883.8|3871.8|3883.5|3871.5|0
1616146270000|2021-03-19 09:31:10|3883.6|3871.6|3885.3|3869.3|3885.3|3871.6|3883.5|3869.3|0
1616146280000|2021-03-19 09:31:20|3884.4|3868.4|3884.4|3868.4|3884.4|3868.4|3884.4|3868.4|2
1616146290000|2021-03-19 09:31:30|3882.3|3870.3|3881.8|3869.8|3882.3|3870.3|3881.8|3869.8|0
1616146300000|2021-03-19 09:31:40|3880.5|3868.5|3880.3|3868.3|3880.5|3868.5|3880|3868|2
1616146310000|2021-03-19 09:31:50|3878.7|3866.7|3879.6|3867.6|3880.1|3868.1|3878.7|3866.7|0
1616146320000|2021-03-19 09:32:00|3879.1|3867.1|3880.1|3868.1|3880.5|3868.5|3878.2|3866.2|0
1616146330000|2021-03-19 09:32:10|3880.5|3868.5|3880.5|3868.5|3881|3869|3880.4|3868.4|0
1616146340000|2021-03-19 09:32:20|3880.4|3868.4|3881|3869|3881|3869|3879.9|3867.9|0
1616146350000|2021-03-19 09:32:30|3881.3|3869.3|3881|3869|3881.3|3869.3|3880.9|3868.9|0
1616146360000|2021-03-19 09:32:40|3881.1|3869.1|3883|3871|3883|3871|3881|3869|0
1616146370000|2021-03-19 09:32:50|3882.5|3870.5|3882.5|3870.5|3882.6|3870.6|3882.5|3870.5|0
1616146380000|2021-03-19 09:33:00|3882.6|3870.6|3882.5|3870.5|3882.6|3870.6|3882.5|3870.5|0
1616146390000|2021-03-19 09:33:10|3882.9|3870.9|3881.5|3869.5|3882.9|3870.9|3881.5|3869.5|0
1616146400000|2021-03-19 09:33:20|3881.3|3869.3|3881|3869|3881.3|3869.3|3880.5|3868.5|0
1616146410000|2021-03-19 09:33:30|3881.4|3869.4|3882.5|3870.5|3882.5|3870.5|3881.4|3869.4|0
1616146420000|2021-03-19 09:33:40|3882.6|3870.6|3882.5|3870.5|3883|3871|3882.5|3870.5|0
1616146440000|2021-03-19 09:34:00|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1616146450000|2021-03-19 09:34:10|3883|3871|3881.5|3869.5|3883|3871|3881.4|3869.4|0
1616146460000|2021-03-19 09:34:20|3882.1|3870.1|3882.9|3870.9|3882.9|3870.9|3882.1|3870.1|0
1616146470000|2021-03-19 09:34:30|3883|3871|3883|3871|3883|3871|3883|3871|0
1616146480000|2021-03-19 09:34:40|3883.1|3871.1|3887.9|3875.9|3888|3875.9|3883.1|3871.1|0
1616146490000|2021-03-19 09:34:50|3888.4|3876.4|3887.9|3875.9|3888.9|3876.9|3887.9|3875.9|0
1616146500000|2021-03-19 09:35:00|3888|3876|3886.4|3874.4|3888|3876|3886.4|3874.4|0
1616146510000|2021-03-19 09:35:10|3886.6|3874.6|3883.9|3871.9|3886.6|3874.6|3883.9|3871.9|1
1616146520000|2021-03-19 09:35:20|3883.7|3871.7|3881.9|3869.9|3883.7|3871.7|3881.9|3869.9|0
1616146530000|2021-03-19 09:35:30|3882.4|3870.4|3880.9|3868.9|3882.4|3870.4|3880.9|3868.9|0
1616146540000|2021-03-19 09:35:40|3881.1|3869.1|3881.5|3869.5|3882.5|3870.5|3881.1|3869.1|0
1616146550000|2021-03-19 09:35:50|3881.6|3869.6|3884|3872|3884|3872|3881.6|3869.6|0
1616146560000|2021-03-19 09:36:00|3883.5|3871.5|3882.5|3870.5|3883.5|3871.5|3882.5|3870.5|0
1616146570000|2021-03-19 09:36:10|3882.7|3870.7|3880.5|3868.5|3883.1|3871.1|3880.5|3868.5|0
1616146580000|2021-03-19 09:36:20|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|0
1616146590000|2021-03-19 09:36:30|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|0
1616146600000|2021-03-19 09:36:40|3878.2|3866.2|3878.2|3866.2|3878.2|3866.2|3878.2|3866.2|0
1616146610000|2021-03-19 09:36:50|3878.4|3866.4|3878.2|3866.2|3880.5|3868.5|3878.2|3866.2|0
1616146630000|2021-03-19 09:37:10|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.2|3866.2|0
1616146640000|2021-03-19 09:37:20|3878.2|3866.2|3878.3|3866.3|3878.3|3866.3|3878.2|3866.2|0
1616146650000|2021-03-19 09:37:30|3879.1|3867.1|3881.4|3869.4|3881.4|3869.4|3879.1|3867.1|0
1616146660000|2021-03-19 09:37:40|3881.5|3869.5|3881|3869|3881.5|3869.5|3881|3869|0
1616146670000|2021-03-19 09:37:50|3881.5|3869.5|3880.1|3868.1|3881.5|3869.5|3880.1|3868.1|0
1616146680000|2021-03-19 09:38:00|3880.5|3868.5|3878.2|3866.2|3880.5|3868.5|3878.2|3866.2|0
1616146690000|2021-03-19 09:38:10|3876.5|3864.5|3876.5|3864.5|3877|3865|3876|3864|10
1616146700000|2021-03-19 09:38:20|3876|3864|3874.5|3862.5|3876|3864|3874.5|3862.5|6
1616146710000|2021-03-19 09:38:30|3874|3862|3874|3862|3874|3862|3874|3862|0
1616146720000|2021-03-19 09:38:40|3873.5|3861.5|3872.9|3860.9|3873.5|3861.5|3872.9|3860.9|0
1616146730000|2021-03-19 09:38:50|3874.4|3862.4|3876|3864|3876|3864|3874.4|3862.4|0
1616146740000|2021-03-19 09:39:00|3876.1|3864.1|3876.1|3864.1|3877|3865|3876|3864|0
1616146750000|2021-03-19 09:39:10|3873|3861|3876.6|3860.6|3876.6|3861|3873|3860.6|0
1616146760000|2021-03-19 09:39:20|3877|3861|3874|3862|3877|3862.9|3874|3861|0
1616146770000|2021-03-19 09:39:30|3873.6|3861.6|3875|3863|3875|3863|3872|3860|0
1616146780000|2021-03-19 09:39:40|3875.4|3863.4|3875|3863|3877.1|3865.1|3875|3863|0
1616146790000|2021-03-19 09:39:50|3874.5|3862.5|3874.6|3862.6|3875|3863|3874.5|3862.5|0
1616146800000|2021-03-19 09:40:00|3874.1|3862.1|3876.6|3864.6|3876.6|3864.6|3874.1|3862.1|0
1616146810000|2021-03-19 09:40:10|3876.1|3864.1|3874.6|3862.6|3876.6|3864.6|3874.1|3862.1|0
1616146820000|2021-03-19 09:40:20|3874.1|3862.1|3874.6|3862.6|3874.6|3862.6|3874.1|3862.1|0
1616146830000|2021-03-19 09:40:30|3875.1|3863.1|3875.6|3863.6|3875.6|3863.6|3874.6|3862.6|0
1616146840000|2021-03-19 09:40:40|3876|3864|3876|3864|3876|3864|3875.5|3863.5|0
1616146850000|2021-03-19 09:40:50|3875.9|3863.9|3874.4|3862.4|3875.9|3863.9|3874.4|3862.4|0
1616146860000|2021-03-19 09:41:00|3874.7|3862.7|3870.3|3858.3|3874.7|3862.7|3869.3|3857.3|0
1616146870000|2021-03-19 09:41:10|3870.2|3858.2|3871.7|3859.7|3871.7|3859.7|3869.5|3857.5|2
1616146880000|2021-03-19 09:41:20|3871.2|3859.2|3870.3|3858.3|3871.3|3859.3|3869.8|3857.8|0
1616146890000|2021-03-19 09:41:30|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|3869.4|3857.4|0
1616146900000|2021-03-19 09:41:40|3868.9|3856.9|3869.9|3857.9|3869.9|3857.9|3868.9|3856.9|0
1616146910000|2021-03-19 09:41:50|3870|3858|3872.3|3860.3|3872.3|3860.3|3870|3858|0
1616146920000|2021-03-19 09:42:00|3871.3|3859.3|3872.3|3860.3|3872.3|3860.3|3871.3|3859.3|0
1616146930000|2021-03-19 09:42:10|3872.4|3860.4|3870|3858|3873.2|3861.2|3869.5|3857.5|0
1616146940000|2021-03-19 09:42:20|3869.9|3857.9|3872.2|3860.2|3872.2|3860.2|3869.9|3857.9|0
1616146950000|2021-03-19 09:42:30|3872.7|3860.7|3869.9|3857.9|3872.7|3860.7|3869.9|3857.9|0
1616146960000|2021-03-19 09:42:40|3870.7|3858.7|3872.2|3860.2|3872.2|3860.2|3870.7|3858.7|0
1616146970000|2021-03-19 09:42:50|3872.7|3860.7|3871.2|3859.2|3872.7|3860.7|3871.2|3859.2|0
1616146980000|2021-03-19 09:43:00|3871.3|3859.3|3870.3|3858.3|3871.3|3859.3|3869.7|3857.7|0
1616146990000|2021-03-19 09:43:10|3870.2|3858.2|3870.3|3858.3|3870.3|3858.3|3870.2|3858.2|0
1616147000000|2021-03-19 09:43:20|3870.2|3858.2|3870.7|3858.7|3870.7|3858.7|3870.2|3858.2|0
1616147010000|2021-03-19 09:43:30|3870.2|3858.2|3870.7|3858.7|3870.7|3858.7|3869.9|3857.9|0
1616147020000|2021-03-19 09:43:40|3871.3|3859.3|3874.9|3862.9|3875.6|3863.6|3871.3|3859.3|0
1616147030000|2021-03-19 09:43:50|3875.8|3863.8|3875.9|3863.9|3877.7|3865.7|3875.7|3863.7|0
1616147040000|2021-03-19 09:44:00|3876.7|3864.7|3877.3|3865.3|3877.7|3865.7|3876.7|3864.7|0
1616147050000|2021-03-19 09:44:10|3877.4|3865.4|3875.7|3863.7|3877.4|3865.4|3875.7|3863.7|0
1616147060000|2021-03-19 09:44:20|3875.3|3863.3|3874.8|3862.8|3875.3|3863.3|3872.4|3860.4|0
1616147080000|2021-03-19 09:44:40|3874.9|3862.9|3877.3|3865.3|3877.3|3865.3|3874.9|3862.9|0
1616147090000|2021-03-19 09:44:50|3877.8|3865.8|3876.5|3864.5|3877.8|3865.8|3875.6|3863.6|2
1616147100000|2021-03-19 09:45:00|3876.4|3864.4|3875.8|3863.8|3876.4|3864.4|3875.8|3863.8|0
1616147110000|2021-03-19 09:45:10|3874.8|3862.8|3872.4|3860.4|3874.8|3862.8|3872.4|3860.4|0
1616147120000|2021-03-19 09:45:20|3872.7|3860.7|3871.8|3859.8|3873.1|3861.1|3871.8|3859.8|2
1616147130000|2021-03-19 09:45:30|3871.2|3859.2|3869.6|3857.6|3871.2|3859.2|3869.6|3857.6|0
1616147140000|2021-03-19 09:45:40|3870.5|3858.5|3870.9|3858.9|3870.9|3858.9|3870.5|3858.5|0
1616147150000|2021-03-19 09:45:50|3870.5|3858.5|3869.5|3857.5|3870.5|3858.5|3869.5|3857.5|0
1616147160000|2021-03-19 09:46:00|3868.9|3856.9|3868.3|3856.3|3869.4|3857.4|3868.3|3856.3|0
1616147170000|2021-03-19 09:46:10|3868.1|3856.1|3869.7|3857.7|3869.7|3857.7|3868.1|3856.1|0
1616147180000|2021-03-19 09:46:20|3871.7|3859.7|3871.2|3859.2|3873.2|3861.2|3871.2|3859.2|0
1616147190000|2021-03-19 09:46:30|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|0
1616147210000|2021-03-19 09:46:50|3872.2|3860.2|3872.2|3860.2|3872.6|3860.6|3871.4|3859.4|25
1616147220000|2021-03-19 09:47:00|3872.1|3860.1|3870.9|3858.9|3872.1|3860.1|3870.8|3858.8|0
1616147230000|2021-03-19 09:47:10|3870.8|3858.8|3871|3859|3872.1|3860.1|3870.8|3858.8|9
1616147240000|2021-03-19 09:47:20|3871.3|3859.3|3869.5|3857.5|3871.3|3859.3|3868.9|3856.9|0
1616147270000|2021-03-19 09:47:50|3869.4|3857.4|3869|3857|3869.5|3857.5|3869|3857|0
1616147280000|2021-03-19 09:48:00|3868.5|3856.5|3869|3857|3869|3857|3868.5|3856.5|0
1616147290000|2021-03-19 09:48:10|3870|3858|3870.5|3858.5|3870.5|3858.5|3869.6|3857.6|0
1616147300000|2021-03-19 09:48:20|3871|3859|3871.9|3859.9|3871.9|3859.9|3870|3858|0
1616147310000|2021-03-19 09:48:30|3871.4|3859.4|3874.3|3862.3|3874.3|3862.3|3871.4|3859.4|0
1616147320000|2021-03-19 09:48:40|3873.9|3861.9|3873|3861|3874|3862|3873|3861|0
1616147330000|2021-03-19 09:48:50|3872.9|3860.9|3870.6|3858.6|3872.9|3860.9|3870.6|3856.6|0
1616147340000|2021-03-19 09:49:00|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3870.6|3858.6|0
1616147350000|2021-03-19 09:49:10|3870.6|3858.6|3871.6|3859.6|3871.6|3859.6|3870.6|3858.6|0
1616147360000|2021-03-19 09:49:20|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1616147370000|2021-03-19 09:49:30|3871.4|3859.4|3869.5|3857.5|3871.4|3859.4|3869.5|3857.5|0
1616147380000|2021-03-19 09:49:40|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1616147390000|2021-03-19 09:49:50|3870|3858|3868.3|3856.3|3870|3858|3868.3|3856.3|1
1616147400000|2021-03-19 09:50:00|3868.4|3856.4|3868.4|3856.4|3868.9|3856.9|3868.4|3856.4|0
1616147410000|2021-03-19 09:50:10|3868.5|3856.5|3868.9|3856.9|3868.9|3856.9|3868.5|3856.5|0
1616147420000|2021-03-19 09:50:20|3868.8|3856.8|3868.4|3856.4|3868.8|3856.8|3868.4|3856.4|0
1616147430000|2021-03-19 09:50:30|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|0
1616147440000|2021-03-19 09:50:40|3869|3857|3868.9|3856.9|3869.4|3857.4|3868.8|3856.8|0
1616147450000|2021-03-19 09:50:50|3869|3857|3870.3|3858.3|3870.3|3858.3|3869|3857|0
1616147460000|2021-03-19 09:51:00|3869.9|3857.9|3872.2|3860.2|3872.2|3860.2|3869.8|3857.8|0
1616147470000|2021-03-19 09:51:10|3871.8|3859.8|3872.8|3860.8|3873.3|3861.3|3870.8|3858.8|0
1616147480000|2021-03-19 09:51:20|3872.9|3860.9|3871.9|3859.9|3872.9|3860.9|3871.4|3859.4|0
1616147490000|2021-03-19 09:51:30|3872|3860|3871.4|3859.4|3872.4|3860.4|3871.4|3859.4|0
1616147500000|2021-03-19 09:51:40|3871.6|3859.6|3872.4|3860.4|3872.5|3860.5|3871.6|3859.6|0
1616147510000|2021-03-19 09:51:50|3871.9|3859.9|3870.4|3858.4|3873.8|3859.9|3870.4|3856.5|0
1616147520000|2021-03-19 09:52:00|3870.5|3858.5|3871|3859|3871|3859|3870.5|3858.5|0
1616147530000|2021-03-19 09:52:10|3870.5|3858.5|3870.5|3858.5|3871|3859|3870.5|3858.5|0
1616147540000|2021-03-19 09:52:20|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1616147560000|2021-03-19 09:52:40|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|0
1616147570000|2021-03-19 09:52:50|3871.5|3859.5|3871.4|3859.4|3872.4|3860.4|3870.9|3858.9|0
1616147580000|2021-03-19 09:53:00|3872|3860|3872.5|3860.5|3872.5|3860.5|3872|3860|0
1616147590000|2021-03-19 09:53:10|3873|3861|3873|3861|3873.5|3861.5|3872.5|3860.5|0
1616147600000|2021-03-19 09:53:20|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|0
1616147610000|2021-03-19 09:53:30|3873.4|3861.4|3872|3860|3873.4|3861.4|3872|3860|0
1616147620000|2021-03-19 09:53:40|3873.8|3857.8|3873.5|3861.5|3873.8|3861.5|3871|3857.8|0
1616147630000|2021-03-19 09:53:50|3873|3861|3877.3|3865.3|3877.3|3865.3|3873|3861|0
1616147640000|2021-03-19 09:54:00|3877.2|3865.2|3880.2|3864.2|3881.4|3866.5|3876.3|3864.2|5
1616147650000|2021-03-19 09:54:10|3880.5|3864.5|3882.5|3866.5|3882.5|3868.4|3879|3864.5|0
1616147660000|2021-03-19 09:54:20|3882.4|3866.4|3880|3868|3882.9|3868.4|3879|3865.3|0
1616147670000|2021-03-19 09:54:30|3879.6|3867.6|3880|3868|3880|3868|3879.1|3867.1|0
1616147680000|2021-03-19 09:54:40|3879.6|3867.6|3879.1|3867.1|3880.9|3868|3877.6|3863.7|0
1616147690000|2021-03-19 09:54:50|3879|3867|3880.1|3868.1|3880.1|3868.1|3879|3867|0
1616147700000|2021-03-19 09:55:00|3880.6|3868.6|3881|3869|3881|3869|3880.6|3868.6|0
1616147710000|2021-03-19 09:55:10|3880.9|3868.9|3882.6|3870.6|3883.9|3870.6|3880.9|3867.9|0
1616147720000|2021-03-19 09:55:20|3882.4|3870.4|3880.5|3868.5|3882.4|3870.4|3880.5|3868.5|0
1616147730000|2021-03-19 09:55:30|3880.6|3868.6|3881.9|3869.9|3883.1|3869.9|3880.6|3867.1|0
1616147740000|2021-03-19 09:55:40|3882|3870|3880.1|3868.1|3882|3870|3880.1|3868.1|0
1616147750000|2021-03-19 09:55:50|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|3878.6|3866.6|0
1616147780000|2021-03-19 09:56:20|3878.2|3866.2|3879.6|3867.6|3879.6|3867.6|3878.2|3866.2|0
1616147790000|2021-03-19 09:56:30|3880.6|3868.6|3883.5|3871.5|3883.5|3871.5|3880.5|3868.5|0
1616147810000|2021-03-19 09:56:50|3883|3871|3883.5|3871.5|3883.5|3871.5|3883|3871|0
1616147820000|2021-03-19 09:57:00|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|3883.7|3871.7|0
1616147830000|2021-03-19 09:57:10|3883.3|3871.3|3882.8|3870.8|3883.3|3871.3|3882.8|3870.8|1
1616147840000|2021-03-19 09:57:20|3882.4|3870.4|3882.3|3870.3|3882.4|3870.4|3882.3|3870.3|0
1616147850000|2021-03-19 09:57:30|3882.4|3870.4|3882.8|3870.8|3882.8|3870.8|3882.4|3870.4|0
1616147860000|2021-03-19 09:57:40|3883.2|3871.2|3885.2|3873.2|3885.2|3873.2|3882.4|3870.4|0
1616147870000|2021-03-19 09:57:50|3886.2|3874.2|3884.3|3872.3|3886.2|3874.2|3884.3|3872.3|0
1616147880000|2021-03-19 09:58:00|3884.7|3872.7|3885.7|3873.7|3887|3875|3884.7|3872.7|0
1616147890000|2021-03-19 09:58:10|3885.8|3873.8|3888|3876|3888.1|3876|3885.2|3871.7|0
1616147900000|2021-03-19 09:58:20|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|0
1616147910000|2021-03-19 09:58:30|3888|3876|3885.8|3873.8|3888|3876|3884.9|3872.9|0
1616147920000|2021-03-19 09:58:40|3885.4|3873.4|3882.1|3870.1|3885.4|3873.4|3882|3870|0
1616147930000|2021-03-19 09:58:50|3882|3870|3879.5|3867.5|3882.6|3870.6|3879.5|3867.5|0
1616147940000|2021-03-19 09:59:00|3882.1|3870.1|3884.8|3872.8|3884.8|3872.8|3882|3870|2
1616147950000|2021-03-19 09:59:10|3885.2|3873.2|3886.2|3874.2|3888|3876|3885.2|3873.2|0
1616147960000|2021-03-19 09:59:20|3886.6|3874.6|3885.8|3873.8|3887|3875|3885.5|3873.5|0
1616147970000|2021-03-19 09:59:30|3885.4|3873.4|3883.9|3871.9|3885.8|3873.8|3883.9|3871.9|1
1616147980000|2021-03-19 09:59:40|3883.5|3871.5|3884.1|3872.1|3888.1|3874|3883.3|3871.3|0
1616147990000|2021-03-19 09:59:50|3888.5|3876.5|3890.1|3870.1|3890.1|3876.5|3887.7|3870.1|20
1616380200000|2021-03-22 02:30:00|3890.2|3870.2|3886.9|3866.9|3890.7|3870.7|3886.9|3866.9|0
1616380210000|2021-03-22 02:30:10|3886.3|3866.3|3883.5|3863.5|3886.3|3866.3|3881|3861|0
1616380220000|2021-03-22 02:30:20|3887.5|3867.5|3896|3876|3896.5|3876.5|3887.5|3867.5|0
1616380230000|2021-03-22 02:30:30|3896.5|3876.5|3906.2|3886.2|3906.2|3886.2|3896|3876|0
1616380240000|2021-03-22 02:30:40|3908.9|3888.9|3901.8|3881.8|3908.9|3888.9|3901.8|3881.8|0
1616380250000|2021-03-22 02:30:50|3902.2|3882.2|3901.4|3881.4|3904.2|3884.2|3898.1|3878.1|0
1616380260000|2021-03-22 02:31:00|3901|3881|3900.9|3880.9|3902.4|3882.4|3900.6|3880.6|0
1616380270000|2021-03-22 02:31:10|3903.7|3883.7|3902.8|3882.8|3903.7|3883.7|3902.3|3882.3|0
1616380280000|2021-03-22 02:31:20|3904.7|3884.7|3905.1|3885.1|3905.1|3885.1|3904.7|3884.7|0
1616380290000|2021-03-22 02:31:30|3904.7|3884.7|3904.7|3884.7|3904.7|3884.7|3904.7|3884.7|0
1616380300000|2021-03-22 02:31:40|3901|3881|3895.5|3875.5|3901|3881|3895.5|3875.5|0
1616380310000|2021-03-22 02:31:50|3896.1|3876.1|3896.1|3876.1|3896.1|3876.1|3896.1|3876.1|0
1616380320000|2021-03-22 02:32:00|3893.8|3873.8|3893.8|3873.8|3893.8|3873.8|3893.8|3873.8|0
1616380330000|2021-03-22 02:32:10|3895.3|3875.3|3896.2|3876.2|3896.2|3876.2|3895.3|3875.3|0
1616380350000|2021-03-22 02:32:30|3897.1|3877.1|3903.3|3883.3|3903.3|3883.3|3896.5|3876.5|0
1616380360000|2021-03-22 02:32:40|3901.3|3885.3|3902.4|3882.4|3906.8|3888.2|3901.3|3881.8|0
1616380370000|2021-03-22 02:32:50|3902.7|3882.7|3902.7|3882.7|3902.7|3882.7|3902.7|3882.7|0
1616380380000|2021-03-22 02:33:00|3902.5|3882.5|3901.5|3881.5|3902.7|3882.7|3901.5|3881.5|0
1616380400000|2021-03-22 02:33:20|3900.6|3880.6|3900.6|3880.6|3900.6|3880.6|3900.6|3880.6|0
1616380410000|2021-03-22 02:33:30|3900.1|3880.1|3899.1|3879.1|3900.1|3880.1|3899.1|3879.1|0
1616380420000|2021-03-22 02:33:40|3897.6|3877.6|3898.5|3878.5|3898.6|3878.7|3894.7|3876.6|0
1616380430000|2021-03-22 02:33:50|3898|3878|3894.6|3874.6|3898|3878|3894.6|3874.6|0
1616380440000|2021-03-22 02:34:00|3894.2|3874.2|3893.7|3873.7|3894.2|3874.2|3893.7|3873.7|0
1616380450000|2021-03-22 02:34:10|3894.2|3874.2|3894.6|3874.6|3894.6|3874.6|3894.2|3874.2|0
1616380460000|2021-03-22 02:34:20|3899.5|3879.5|3897.3|3877.3|3899.6|3879.6|3895.1|3875.1|0
1616380470000|2021-03-22 02:34:30|3897.8|3877.8|3899.2|3879.2|3901.5|3881.5|3897.8|3877.8|0
1616380480000|2021-03-22 02:34:40|3899.1|3879.1|3898.4|3878.4|3901|3881|3897.9|3877.9|0
1616380490000|2021-03-22 02:34:50|3898.9|3878.9|3898.4|3878.4|3899.8|3879.8|3898.4|3878.4|0
1616380500000|2021-03-22 02:35:00|3898.9|3878.9|3897|3877|3898.9|3878.9|3896.1|3876.1|0
1616380510000|2021-03-22 02:35:10|3898.4|3878.4|3899.3|3879.3|3899.3|3879.3|3898.4|3878.4|0
1616380520000|2021-03-22 02:35:20|3900.3|3880.3|3901.9|3881.9|3902.4|3882.4|3900.3|3880.3|0
1616380530000|2021-03-22 02:35:30|3902|3882|3899.9|3879.9|3902|3882|3899.9|3879.9|0
1616380540000|2021-03-22 02:35:40|3900.8|3880.8|3899.7|3879.7|3900.8|3880.8|3899.7|3879.7|0
1616380550000|2021-03-22 02:35:50|3900.6|3880.6|3898.4|3878.4|3900.6|3880.6|3898.4|3878.4|0
1616380560000|2021-03-22 02:36:00|3898|3878|3898.9|3878.9|3898.9|3878.9|3898|3878|0
1616380570000|2021-03-22 02:36:10|3899.4|3879.4|3898.5|3878.5|3899.4|3879.4|3898.5|3878.5|0
1616380580000|2021-03-22 02:36:20|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|3897.5|3877.5|0
1616380590000|2021-03-22 02:36:30|3898|3878|3897.7|3877.7|3898.5|3878.5|3897.6|3877.6|0
1616380600000|2021-03-22 02:36:40|3897.1|3877.1|3896.6|3876.6|3897.1|3877.1|3896.6|3876.6|0
1616380610000|2021-03-22 02:36:50|3896.2|3876.2|3896.2|3876.2|3896.2|3876.2|3896.2|3876.2|0
1616380620000|2021-03-22 02:37:00|3895.8|3875.8|3894.3|3878.3|3896.2|3878.3|3894.3|3875.8|0
1616380630000|2021-03-22 02:37:10|3894.8|3878.8|3894.8|3878.8|3894.8|3878.8|3894.8|3878.8|0
1616380670000|2021-03-22 02:37:50|3896.6|3876.6|3896.6|3876.6|3896.6|3876.6|3896.6|3876.6|0
1616380680000|2021-03-22 02:38:00|3895.7|3875.7|3896.5|3876.5|3896.9|3876.9|3895.7|3875.7|0
1616380690000|2021-03-22 02:38:10|3898.3|3878.3|3894.2|3874.2|3898.3|3878.3|3894.2|3874.2|0
1616380700000|2021-03-22 02:38:20|3895.5|3875.5|3893.3|3873.3|3895.5|3875.5|3893.3|3873.3|0
1616380710000|2021-03-22 02:38:30|3889|3877|3889|3877|3889|3877|3889|3877|0
1616380720000|2021-03-22 02:38:40|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1616380730000|2021-03-22 02:38:50|3887.6|3875.6|3885.6|3873.6|3887.6|3875.6|3883.4|3871.4|0
1616380740000|2021-03-22 02:39:00|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|3884.1|3872.1|0
1616380750000|2021-03-22 02:39:10|3884|3872|3883.1|3871.1|3884|3872|3882.6|3870.6|0
1616380760000|2021-03-22 02:39:20|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.5|3871.5|0
1616380770000|2021-03-22 02:39:30|3883.1|3871.1|3883.1|3871.1|3883.6|3871.6|3883.1|3871.1|0
1616380780000|2021-03-22 02:39:40|3883.6|3871.6|3883.5|3871.5|3883.6|3871.6|3883.5|3871.5|0
1616380790000|2021-03-22 02:39:50|3883.9|3871.9|3884|3872|3884|3872|3883.9|3871.9|0
1616380810000|2021-03-22 02:40:10|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1616380820000|2021-03-22 02:40:20|3883.4|3871.4|3882|3870|3883.4|3871.4|3881.5|3869.5|0
1616380830000|2021-03-22 02:40:30|3881.5|3869.5|3880.5|3868.5|3882|3870|3880.5|3868.5|0
1616380840000|2021-03-22 02:40:40|3880.1|3868.1|3880|3868|3880.1|3868.1|3879.6|3867.6|0
1616380860000|2021-03-22 02:41:00|3878.2|3866.2|3880.4|3860.4|3880.7|3866.3|3877.8|3860.3|2
1616380870000|2021-03-22 02:41:10|3881|3861|3880.3|3860.3|3881|3861|3879.4|3859.4|0
1616380880000|2021-03-22 02:41:20|3878.2|3862.2|3879.8|3859.8|3880.2|3862.2|3878.2|3859.8|0
1616380890000|2021-03-22 02:41:30|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|0
1616380900000|2021-03-22 02:41:40|3878.8|3858.8|3878.8|3858.8|3879.3|3859.3|3878.8|3858.8|0
1616380910000|2021-03-22 02:41:50|3879.3|3859.3|3879.3|3859.3|3879.3|3859.3|3878.8|3858.8|0
1616380920000|2021-03-22 02:42:00|3878.8|3858.8|3879.3|3859.3|3879.3|3859.3|3878.8|3858.8|0
1616380930000|2021-03-22 02:42:10|3879.2|3859.2|3878.3|3858.3|3879.3|3859.3|3876.8|3856.8|0
1616380940000|2021-03-22 02:42:20|3877.8|3857.8|3877.3|3857.3|3880.1|3860.1|3876|3857.3|0
1616380960000|2021-03-22 02:42:40|3876.8|3856.8|3872.8|3860.8|3877.3|3860.8|3872.8|3856.8|0
1616380980000|2021-03-22 02:43:00|3877.3|3857.3|3877.8|3857.8|3877.8|3857.8|3877.3|3857.3|1
1616380990000|2021-03-22 02:43:10|3877.2|3861.2|3877.3|3861.3|3877.3|3861.3|3877.2|3861.2|0
1616381000000|2021-03-22 02:43:20|3877.2|3861.2|3877.2|3861.2|3877.2|3861.2|3877.2|3861.2|0
1616381010000|2021-03-22 02:43:30|3877.7|3861.7|3883.2|3863.2|3883.2|3863.2|3877.7|3860.2|0
1616381020000|2021-03-22 02:43:40|3883.7|3863.7|3884.7|3864.7|3884.7|3866.7|3882.1|3863.7|0
1616381030000|2021-03-22 02:43:50|3884.8|3864.8|3884.2|3868.2|3884.8|3868.2|3883.3|3864.8|0
1616381040000|2021-03-22 02:44:00|3883.7|3867.7|3883.7|3867.7|3883.7|3867.7|3883.7|3867.7|0
1616381050000|2021-03-22 02:44:10|3883.2|3867.2|3883.7|3867.7|3883.7|3867.7|3883.2|3867.2|0
1616381060000|2021-03-22 02:44:20|3885.6|3865.6|3884.7|3864.7|3885.6|3866.7|3882.7|3864.7|0
1616381070000|2021-03-22 02:44:30|3882.2|3866.2|3884.7|3864.7|3884.7|3866.2|3882.2|3864.7|0
1616381080000|2021-03-22 02:44:40|3882.2|3866.2|3883.7|3867.7|3884.2|3867.7|3882.2|3864.2|0
1616381090000|2021-03-22 02:44:50|3885.6|3865.6|3883.6|3863.6|3885.6|3866.7|3881.7|3863.6|0
1616381100000|2021-03-22 02:45:00|3880.7|3864.7|3878.7|3862.7|3882.7|3864.7|3878.7|3862.6|0
1616381110000|2021-03-22 02:45:10|3878.2|3862.2|3877.7|3861.7|3878.7|3862.7|3877.2|3861.2|0
1616381120000|2021-03-22 02:45:20|3877.2|3861.2|3879.1|3859.1|3879.6|3862.6|3877.2|3859.1|0
1616381130000|2021-03-22 02:45:30|3878.7|3858.7|3878.2|3858.2|3878.7|3858.7|3878.2|3858.2|0
1616381140000|2021-03-22 02:45:40|3878.7|3858.7|3877.7|3861.7|3878.7|3861.7|3876.8|3858.7|0
1616381150000|2021-03-22 02:45:50|3877.2|3861.2|3877.2|3861.2|3877.2|3861.2|3877.2|3861.2|0
1616381160000|2021-03-22 02:46:00|3876.8|3860.8|3877.7|3861.7|3877.7|3861.7|3873.3|3859.3|0
1616381170000|2021-03-22 02:46:10|3878.2|3862.2|3878.6|3862.6|3878.6|3862.6|3878.2|3862.2|0
1616381180000|2021-03-22 02:46:20|3878.2|3862.2|3878.2|3862.2|3878.2|3862.2|3878.2|3862.2|0
1616381200000|2021-03-22 02:46:40|3877.7|3861.7|3876.7|3860.7|3877.7|3861.7|3876.7|3860.7|0
1616381210000|2021-03-22 02:46:50|3876.3|3860.3|3873.3|3861.3|3876.3|3861.3|3873.3|3859.8|0
1616381220000|2021-03-22 02:47:00|3875.8|3859.8|3877.3|3861.3|3877.3|3861.3|3875.8|3859.8|0
1616381230000|2021-03-22 02:47:10|3880.7|3860.7|3880.7|3860.7|3881.1|3861.1|3880.7|3860.7|0
1616381240000|2021-03-22 02:47:20|3881.1|3861.1|3881.2|3861.2|3881.2|3863.2|3879.1|3861.1|0
1616381250000|2021-03-22 02:47:30|3881.7|3861.7|3882.6|3862.6|3882.6|3862.6|3881.7|3861.7|0
1616381260000|2021-03-22 02:47:40|3880.6|3864.6|3881.1|3865.1|3881.6|3865.6|3880.6|3864.6|0
1616381270000|2021-03-22 02:47:50|3881.6|3865.6|3881.1|3865.1|3881.6|3865.6|3881.1|3865.1|0
1616381280000|2021-03-22 02:48:00|3881.6|3865.6|3881.6|3865.6|3881.6|3865.6|3881.6|3865.6|0
1616381290000|2021-03-22 02:48:10|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|0
1616381330000|2021-03-22 02:48:50|3881.3|3865.3|3882.9|3870.9|3882.9|3870.9|3881.3|3865.3|0
1616381340000|2021-03-22 02:49:00|3886.1|3870.1|3886.1|3870.1|3886.1|3870.1|3886.1|3870.1|2
1616381350000|2021-03-22 02:49:10|3886.6|3870.6|3888.1|3876.1|3890|3876.1|3886.6|3870.6|0
1616381360000|2021-03-22 02:49:20|3890|3874|3890|3874|3890|3874|3890|3874|0
1616381370000|2021-03-22 02:49:30|3890.5|3874.5|3892.3|3880.3|3892.3|3880.3|3889.5|3874.5|0
1616381380000|2021-03-22 02:49:40|3892.8|3880.8|3892.3|3880.3|3892.8|3880.8|3891.4|3879.4|0
1616381390000|2021-03-22 02:49:50|3892.8|3880.8|3893.8|3881.8|3893.8|3881.8|3892.8|3880.8|0
1616381400000|2021-03-22 02:50:00|3897|3881|3899.6|3879.6|3899.6|3881|3897|3879|5
1616381410000|2021-03-22 02:50:10|3899.7|3879.7|3898.6|3882.6|3900.1|3884.1|3897.7|3879.7|0
1616381420000|2021-03-22 02:50:20|3893.3|3881.3|3897.2|3881.2|3897.2|3881.3|3892.8|3880.8|0
1616381430000|2021-03-22 02:50:30|3896.2|3880.2|3896.8|3880.8|3896.8|3882.1|3894.1|3879.8|0
1616381440000|2021-03-22 02:50:40|3897.2|3881.2|3893.7|3881.7|3897.2|3881.7|3893.7|3880.7|0
1616381450000|2021-03-22 02:50:50|3892.3|3880.3|3890.9|3878.9|3892.3|3880.3|3890.9|3878.9|0
1616381460000|2021-03-22 02:51:00|3890.4|3878.4|3890.9|3878.9|3890.9|3878.9|3890.4|3878.4|0
1616381470000|2021-03-22 02:51:10|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1616381500000|2021-03-22 02:51:40|3890.9|3878.9|3897.1|3881.1|3897.1|3881.1|3890.9|3878|0
1616381510000|2021-03-22 02:51:50|3896.3|3880.3|3896.3|3880.3|3896.3|3880.3|3896.3|3880.3|0
1616381520000|2021-03-22 02:52:00|3895.8|3879.8|3892.8|3880.8|3895.8|3881.3|3892.8|3879.8|0
1616381530000|2021-03-22 02:52:10|3892.7|3880.7|3896.3|3880.3|3896.3|3880.7|3892.7|3878.9|0
1616381540000|2021-03-22 02:52:20|3896.2|3880.2|3896.2|3880.2|3897.2|3881.2|3896.2|3880.2|0
1616381550000|2021-03-22 02:52:30|3897.2|3881.2|3898.6|3882.6|3898.6|3882.6|3897.2|3881.2|0
1616381560000|2021-03-22 02:52:40|3898.1|3882.1|3898.1|3882.1|3898.6|3882.6|3898.1|3882.1|0
1616381570000|2021-03-22 02:52:50|3897.2|3881.2|3897.7|3881.7|3897.7|3881.7|3896.2|3880.2|0
1616381580000|2021-03-22 02:53:00|3898.1|3882.1|3900.9|3884.9|3900.9|3884.9|3897.2|3881.2|0
1616381590000|2021-03-22 02:53:10|3898.5|3886.5|3899.1|3887.1|3899.1|3887.1|3898.5|3886.5|0
1616381600000|2021-03-22 02:53:20|3897.3|3885.3|3896.3|3884.3|3897.3|3885.3|3896.3|3884.3|0
1616381610000|2021-03-22 02:53:30|3897.3|3885.3|3896.3|3884.3|3897.7|3885.7|3896.3|3884.3|0
1616381620000|2021-03-22 02:53:40|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1616381630000|2021-03-22 02:53:50|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|0
1616381640000|2021-03-22 02:54:00|3897.7|3885.7|3898.8|3886.8|3898.8|3886.8|3897.7|3885.7|0
1616381650000|2021-03-22 02:54:10|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1616381660000|2021-03-22 02:54:20|3903.3|3891.3|3908.6|3892.6|3908.6|3892.6|3902.8|3890.1|2
1616381670000|2021-03-22 02:54:30|3909|3893|3906.7|3890.7|3909|3893|3906.7|3890.7|0
1616381680000|2021-03-22 02:54:40|3906.2|3890.2|3902.3|3890.3|3906.2|3892.2|3902.3|3890.2|0
1616381700000|2021-03-22 02:55:00|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1616381710000|2021-03-22 02:55:10|3900.8|3888.8|3901.3|3889.3|3901.3|3889.3|3900.8|3888.8|0
1616381720000|2021-03-22 02:55:20|3900.8|3888.8|3901|3885|3901|3888.8|3900.3|3885|1
1616381730000|2021-03-22 02:55:30|3900.5|3884.5|3900.5|3884.5|3900.5|3884.5|3900.5|3884.5|0
1616381750000|2021-03-22 02:55:50|3899.1|3883.1|3898.5|3882.5|3899.1|3883.1|3898.5|3882.5|0
1616381760000|2021-03-22 02:56:00|3897.4|3885.4|3899.5|3883.5|3899.5|3885.5|3897.1|3882.5|0
1616381770000|2021-03-22 02:56:10|3899|3883|3897.5|3885.5|3899.5|3885.5|3897.5|3883|0
1616381780000|2021-03-22 02:56:20|3899.4|3883.4|3898|3882|3899.4|3883.4|3898|3882|0
1616381790000|2021-03-22 02:56:30|3898.5|3882.5|3898.5|3882.5|3899|3883|3898.5|3882.5|0
1616381800000|2021-03-22 02:56:40|3898|3882|3898.5|3882.5|3898.5|3882.5|3898|3882|0
1616381810000|2021-03-22 02:56:50|3898|3886|3900|3884|3900.5|3886|3898|3883.5|0
1616381820000|2021-03-22 02:57:00|3901|3885|3901.6|3885.6|3901.6|3885.6|3901|3885|0
1616381830000|2021-03-22 02:57:10|3902.5|3886.5|3903.6|3887.6|3903.6|3887.6|3902.1|3886.1|0
1616381840000|2021-03-22 02:57:20|3903.5|3887.5|3904|3888|3904|3889|3900.5|3886.6|0
1616381850000|2021-03-22 02:57:30|3904.5|3888.5|3905|3889|3905|3889|3904.5|3888.5|0
1616381860000|2021-03-22 02:57:40|3904|3888|3903.6|3887.6|3904.1|3888.1|3903.6|3887.6|0
1616381870000|2021-03-22 02:57:50|3903.5|3887.5|3902|3886|3903.5|3887.5|3902|3886|0
1616381880000|2021-03-22 02:58:00|3902.5|3886.5|3902.5|3886.5|3902.6|3886.6|3902|3886|0
1616381890000|2021-03-22 02:58:10|3902.4|3886.4|3902|3886|3902.5|3886.5|3902|3886|0
1616381900000|2021-03-22 02:58:20|3902.5|3886.5|3902.5|3886.5|3902.5|3886.5|3902|3886|0
1616381910000|2021-03-22 02:58:30|3902|3886|3902|3886|3902|3886|3902|3886|0
1616381920000|2021-03-22 02:58:40|3900.5|3888.5|3904|3888|3904|3889|3900.5|3888|0
1616381930000|2021-03-22 02:58:50|3904.1|3888.1|3905.5|3889.5|3905.5|3889.5|3904.1|3888.1|0
1616381940000|2021-03-22 02:59:00|3904.4|3892.4|3908.7|3896.7|3909.1|3897.1|3904.4|3892.4|1
1616381950000|2021-03-22 02:59:10|3911.3|3899.3|3909.9|3897.9|3913.2|3899.8|3909.9|3895.8|1
1616381960000|2021-03-22 02:59:20|3909.4|3897.4|3910.8|3898.8|3910.8|3898.8|3909.4|3897.4|0
1616381970000|2021-03-22 02:59:30|3911.7|3899.7|3911.8|3899.8|3912.3|3900.3|3911.3|3899.3|0
1616381980000|2021-03-22 02:59:40|3910.8|3898.8|3911.9|3895.9|3911.9|3898.8|3909.9|3894.9|0
1616381990000|2021-03-22 02:59:50|3910.9|3894.9|3906.4|3890.4|3911.4|3895.4|3906.4|3890.4|0
1616382000000|2021-03-22 03:00:00|3906.5|3890.5|3910|3894|3910|3894|3906.4|3890.4|0
1616382010000|2021-03-22 03:00:10|3910.4|3894.4|3910.5|3894.5|3910.5|3894.5|3910.4|3894.4|0
1616382020000|2021-03-22 03:00:20|3910.9|3894.9|3909.9|3897.9|3910.9|3898.4|3909.4|3894.9|0
1616382030000|2021-03-22 03:00:30|3910.4|3898.4|3911.4|3895.4|3911.4|3898.4|3909.9|3894.5|0
1616382040000|2021-03-22 03:00:40|3910.9|3894.9|3910.4|3894.4|3910.9|3894.9|3910.4|3894.4|0
1616382050000|2021-03-22 03:00:50|3910|3894|3910|3894|3910|3894|3910|3894|0
1616382060000|2021-03-22 03:01:00|3910.4|3894.4|3910.4|3894.4|3910.4|3894.4|3910.4|3894.4|0
1616382070000|2021-03-22 03:01:10|3910.5|3894.5|3909.4|3897.4|3910.9|3897.4|3909.4|3894.5|0
1616382080000|2021-03-22 03:01:20|3911.4|3895.4|3908.4|3896.4|3911.4|3896.4|3908.4|3893.9|0
1616382090000|2021-03-22 03:01:30|3909.9|3893.9|3907.9|3891.9|3909.9|3893.9|3907.9|3891.9|0
1616382100000|2021-03-22 03:01:40|3907.4|3891.4|3907.9|3891.9|3907.9|3891.9|3907.4|3891.4|0
1616382110000|2021-03-22 03:01:50|3907.4|3891.4|3907.4|3891.4|3910.4|3893.4|3906.9|3888.9|0
1616382120000|2021-03-22 03:02:00|3906.9|3890.9|3910.9|3894.9|3911.4|3895.4|3906.9|3890.9|0
1616382130000|2021-03-22 03:02:10|3912.6|3892.6|3909.5|3893.5|3912.6|3896.9|3908.9|3891.3|0
1616382140000|2021-03-22 03:02:20|3909.2|3893.2|3908.9|3892.9|3909.3|3893.3|3908.4|3892.4|0
1616382150000|2021-03-22 03:02:30|3909.4|3893.4|3909.9|3893.9|3909.9|3895.9|3907.9|3893.4|0
1616382160000|2021-03-22 03:02:40|3910.9|3894.9|3909.4|3897.4|3910.9|3897.4|3909|3894.9|0
1616382170000|2021-03-22 03:02:50|3909|3897|3909|3897|3909|3897|3909|3897|0
1616382180000|2021-03-22 03:03:00|3909.4|3897.4|3909|3897|3909.4|3897.4|3909|3897|0
1616382190000|2021-03-22 03:03:10|3910|3894|3909.9|3897.9|3910.9|3897.9|3909.9|3894|0
1616382200000|2021-03-22 03:03:20|3910.3|3898.3|3914.1|3902.1|3914.6|3902.6|3910.3|3898.3|0
1616382210000|2021-03-22 03:03:30|3913.6|3901.6|3916|3900|3919.3|3902.1|3911.7|3898|2
1616382220000|2021-03-22 03:03:40|3916.9|3900.9|3914.9|3898.9|3917.3|3901.3|3914.9|3898.9|0
1616382230000|2021-03-22 03:03:50|3915.4|3899.4|3914.4|3898.4|3915.4|3899.4|3913.3|3897.3|0
1616382240000|2021-03-22 03:04:00|3913.9|3897.9|3912|3896|3913.9|3899.4|3911|3896|0
1616382250000|2021-03-22 03:04:10|3911.9|3895.9|3910.5|3894.5|3911.9|3895.9|3910.5|3894.5|0
1616382260000|2021-03-22 03:04:20|3911.9|3895.9|3911.4|3891.4|3911.9|3895.9|3910.4|3891.4|0
1616382270000|2021-03-22 03:04:30|3910.9|3890.9|3906.4|3890.4|3910.9|3891.9|3906.4|3889.8|0
1616382280000|2021-03-22 03:04:40|3908|3888|3903.8|3887.8|3908|3888|3903.8|3885.8|0
1616382290000|2021-03-22 03:04:50|3903.9|3887.9|3900.4|3888.4|3905.7|3889.4|3900.4|3885.3|0
1616382300000|2021-03-22 03:05:00|3903|3887|3904.9|3888.9|3904.9|3888.9|3902.5|3886.5|0
1616382310000|2021-03-22 03:05:10|3905.4|3889.4|3905.4|3889.4|3906.4|3890.4|3905.4|3889.4|0
1616382320000|2021-03-22 03:05:20|3903.3|3891.3|3903.9|3887.9|3903.9|3891.3|3903.3|3887.9|0
1616382330000|2021-03-22 03:05:30|3902.1|3886.1|3900.9|3888.9|3902.1|3888.9|3899.6|3886.1|0
1616382340000|2021-03-22 03:05:40|3900|3888|3897.2|3885.2|3900|3888|3896.7|3884.7|0
1616382350000|2021-03-22 03:05:50|3896.7|3884.7|3896.2|3880.2|3897.2|3885.2|3896.2|3880.2|2
1616382360000|2021-03-22 03:06:00|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|0
1616382370000|2021-03-22 03:06:10|3897.5|3881.5|3897.1|3881.1|3897.5|3882.6|3894.6|3881.1|0
1616382380000|2021-03-22 03:06:20|3896.6|3880.6|3896.6|3880.6|3896.6|3880.6|3896.6|3880.6|0
1616382390000|2021-03-22 03:06:30|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|0
1616382400000|2021-03-22 03:06:40|3895.8|3883.8|3895.7|3883.7|3895.8|3883.8|3895.7|3883.7|0
1616382410000|2021-03-22 03:06:50|3895.2|3883.2|3892.3|3880.3|3895.2|3883.2|3892.3|3880.3|4
1616382420000|2021-03-22 03:07:00|3892.8|3880.8|3897.2|3881.2|3897.2|3881.2|3892.8|3878.4|0
1616382430000|2021-03-22 03:07:10|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|0
1616382440000|2021-03-22 03:07:20|3897.2|3881.2|3897.2|3881.2|3897.2|3881.2|3897.2|3881.2|0
1616382450000|2021-03-22 03:07:30|3897.6|3881.6|3890.9|3878.9|3897.6|3881.7|3890.9|3878.9|0
1616382460000|2021-03-22 03:07:40|3890.8|3878.8|3892.3|3880.3|3892.3|3880.3|3890.4|3878.4|0
1616382470000|2021-03-22 03:07:50|3892.8|3880.8|3895.7|3879.7|3895.7|3880.8|3892.8|3878.8|0
1616382480000|2021-03-22 03:08:00|3896.2|3880.2|3898.6|3882.6|3898.6|3882.6|3896.2|3880.2|0
1616382490000|2021-03-22 03:08:10|3898.1|3882.1|3898.1|3882.1|3898.6|3882.6|3898.1|3882.1|0
1616382500000|2021-03-22 03:08:20|3895.8|3879.8|3895.8|3879.8|3895.8|3879.8|3895.8|3879.8|0
1616382510000|2021-03-22 03:08:30|3896.3|3880.3|3897.2|3881.2|3897.2|3881.2|3896.3|3880.3|0
1616382520000|2021-03-22 03:08:40|3897.6|3881.6|3896.2|3880.2|3897.6|3881.6|3896.2|3880.2|0
1616382530000|2021-03-22 03:08:50|3897.2|3881.2|3897.2|3881.2|3897.2|3881.2|3897.2|3881.2|0
1616382550000|2021-03-22 03:09:10|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|3897.6|3881.6|0
1616382580000|2021-03-22 03:09:40|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|0
1616382590000|2021-03-22 03:09:50|3898.6|3882.6|3897.2|3881.2|3898.6|3882.6|3897.2|3881.2|0
1616382600000|2021-03-22 03:10:00|3897.6|3881.6|3897.7|3881.7|3897.7|3881.7|3897.6|3881.6|0
1616382610000|2021-03-22 03:10:10|3897.2|3881.2|3897.2|3881.2|3897.7|3881.7|3896.2|3880.2|0
1616382630000|2021-03-22 03:10:30|3896.7|3880.7|3897.2|3881.2|3897.2|3881.2|3896.7|3880.7|0
1616382650000|2021-03-22 03:10:50|3896.7|3880.7|3896.7|3880.7|3896.7|3880.7|3896.7|3880.7|0
1616382670000|2021-03-22 03:11:10|3897.2|3881.2|3897.2|3881.2|3897.2|3881.2|3896.7|3880.7|0
1616382680000|2021-03-22 03:11:20|3897.7|3881.7|3897.7|3881.7|3897.7|3881.7|3897.2|3881.2|0
1616382690000|2021-03-22 03:11:30|3898.1|3882.1|3898.2|3882.2|3898.2|3882.2|3897.7|3881.7|0
1616382700000|2021-03-22 03:11:40|3898.6|3882.6|3897.6|3881.6|3899.1|3883.1|3897.6|3881.6|0
1616382710000|2021-03-22 03:11:50|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|3898.1|3882.1|0
1616382720000|2021-03-22 03:12:00|3898.2|3882.2|3896.5|3884.5|3899.1|3884.5|3896.5|3881.7|0
1616382730000|2021-03-22 03:12:10|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1616382740000|2021-03-22 03:12:20|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|3892.3|3880.3|0
1616382750000|2021-03-22 03:12:30|3893.6|3881.6|3891.3|3879.3|3893.6|3881.6|3891.3|3879.3|0
1616382760000|2021-03-22 03:12:40|3890.4|3878.4|3891.7|3879.7|3891.7|3879.7|3889.9|3877.9|0
1616382770000|2021-03-22 03:12:50|3890.3|3878.3|3889.8|3877.8|3891.3|3879.3|3889.8|3877.8|0
1616382780000|2021-03-22 03:13:00|3889.9|3877.9|3890.4|3878.4|3891.3|3879.3|3889.9|3877.9|4
1616382790000|2021-03-22 03:13:10|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1616382800000|2021-03-22 03:13:20|3890.8|3878.8|3890.3|3878.3|3890.8|3878.8|3890.3|3878.3|0
1616382810000|2021-03-22 03:13:30|3890.8|3878.8|3888.9|3876.9|3890.8|3878.8|3888.9|3876.9|0
1616382820000|2021-03-22 03:13:40|3889.4|3877.4|3888.9|3876.9|3890.8|3878.8|3888.9|3876.9|0
1616382830000|2021-03-22 03:13:50|3888.4|3876.4|3889.9|3877.9|3889.9|3877.9|3888.4|3876.4|0
1616382840000|2021-03-22 03:14:00|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1616382850000|2021-03-22 03:14:10|3892.7|3880.7|3898.1|3882.1|3898.1|3882.1|3892.7|3880.7|0
1616382860000|2021-03-22 03:14:20|3898|3882|3895.7|3879.7|3898|3882|3895.7|3879.7|0
1616382870000|2021-03-22 03:14:30|3896.2|3880.2|3896.6|3880.6|3896.6|3880.6|3896.2|3880.2|0
1616382880000|2021-03-22 03:14:40|3897.1|3881.1|3896.6|3880.6|3897.1|3881.1|3896.6|3880.6|0
1616382890000|2021-03-22 03:14:50|3897.6|3881.6|3899|3883|3899|3883|3897.6|3881.6|0
1616382900000|2021-03-22 03:15:00|3901|3881|3901.5|3885.5|3902|3885.5|3900.1|3881|0
1616382920000|2021-03-22 03:15:20|3901.7|3885.7|3904.5|3888.5|3904.5|3888.5|3901.7|3885.7|0
1616382930000|2021-03-22 03:15:30|3905|3889|3905.9|3889.9|3905.9|3889.9|3904|3888|0
1616382940000|2021-03-22 03:15:40|3906|3890|3906.9|3890.9|3906.9|3890.9|3906|3890|0
1616382950000|2021-03-22 03:15:50|3907|3891|3907.5|3891.5|3907.5|3893.5|3905.5|3891|0
1616382960000|2021-03-22 03:16:00|3907.9|3891.9|3908|3892|3908.5|3894.5|3906.5|3891.9|0
1616382970000|2021-03-22 03:16:10|3907.8|3891.8|3907|3891|3907.8|3891.8|3907|3891|0
1616382980000|2021-03-22 03:16:20|3906.5|3890.5|3905.5|3889.5|3907|3890.5|3904.5|3886.5|0
1616382990000|2021-03-22 03:16:30|3907.5|3887.5|3905.5|3889.5|3907.5|3889.6|3905.5|3887.5|0
1616383000000|2021-03-22 03:16:40|3907.5|3891.5|3908|3892|3908|3892|3907.5|3891.5|0
1616383020000|2021-03-22 03:17:00|3907.9|3891.9|3906|3890|3907.9|3891.9|3906|3890|0
1616383030000|2021-03-22 03:17:10|3907.5|3887.5|3905.5|3885.5|3907.5|3889.5|3905|3885.5|0
1616383040000|2021-03-22 03:17:20|3903.5|3887.5|3903.5|3887.5|3906|3888|3903.5|3885.5|0
1616383050000|2021-03-22 03:17:30|3904|3888|3904.9|3884.9|3906|3888|3903.9|3884.9|0
1616383060000|2021-03-22 03:17:40|3904.5|3884.5|3905.4|3885.4|3905.5|3887.4|3902.5|3884.5|0
1616383070000|2021-03-22 03:17:50|3905.5|3885.5|3906.5|3886.5|3906.5|3887.5|3903.5|3885.5|0
1616383080000|2021-03-22 03:18:00|3905|3889|3907|3887|3907|3889|3905|3887|0
1616383100000|2021-03-22 03:18:20|3907.5|3887.5|3906.9|3890.9|3907.9|3890.9|3906|3887.5|0
1616383120000|2021-03-22 03:18:40|3906.5|3890.5|3906.5|3890.5|3906.5|3890.5|3906.5|3890.5|0
1616383130000|2021-03-22 03:18:50|3906|3890|3904.4|3888.4|3906|3890|3904.4|3888.4|0
1616383140000|2021-03-22 03:19:00|3904|3888|3904.9|3888.9|3904.9|3888.9|3904|3888|0
1616383150000|2021-03-22 03:19:10|3904|3888|3904|3888|3904|3888|3904|3888|0
1616383160000|2021-03-22 03:19:20|3904.4|3888.4|3904.9|3888.9|3904.9|3888.9|3904.4|3888.4|0
1616383170000|2021-03-22 03:19:30|3905|3889|3906.9|3890.9|3907.9|3891.9|3905|3887.9|0
1616383180000|2021-03-22 03:19:40|3907.4|3891.4|3907.4|3891.4|3907.4|3891.4|3907.4|3891.4|0
1616383190000|2021-03-22 03:19:50|3906.9|3890.9|3903.3|3891.3|3908.3|3891.7|3903.3|3887.4|0
1616383200000|2021-03-22 03:20:00|3903.2|3891.2|3902.3|3890.3|3903.3|3891.3|3901.4|3889.4|0
1616383210000|2021-03-22 03:20:10|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1616383220000|2021-03-22 03:20:20|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|0
1616383230000|2021-03-22 03:20:30|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1616383240000|2021-03-22 03:20:40|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1616383260000|2021-03-22 03:21:00|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.2|3889.2|0
1616383270000|2021-03-22 03:21:10|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1616383300000|2021-03-22 03:21:40|3903.4|3883.4|3901.9|3885.9|3903.4|3885.9|3901.9|3883.4|2
1616383310000|2021-03-22 03:21:50|3902.4|3886.4|3897.5|3881.5|3903.4|3886.4|3897.5|3880.2|0
1616383320000|2021-03-22 03:22:00|3897.1|3881.1|3900.6|3880.6|3900.6|3883|3897.1|3880.6|0
1616383330000|2021-03-22 03:22:10|3901.5|3881.5|3902|3882|3902|3882|3901.5|3881.5|0
1616383340000|2021-03-22 03:22:20|3901.9|3881.9|3900.6|3880.6|3901.9|3881.9|3900.6|3880.6|0
1616383350000|2021-03-22 03:22:30|3901.5|3881.5|3900|3884|3901.9|3884|3899.5|3881.5|0
1616383360000|2021-03-22 03:22:40|3900.5|3884.5|3900.5|3884.5|3900.5|3884.5|3900|3884|0
1616383370000|2021-03-22 03:22:50|3900|3884|3900|3884|3900|3884|3900|3884|0
1616383400000|2021-03-22 03:23:20|3900.5|3884.5|3900.5|3884.5|3900.5|3884.5|3900.5|3884.5|0
1616383430000|2021-03-22 03:23:50|3901|3885|3906.5|3886.5|3906.5|3888.4|3901|3885|0
1616383440000|2021-03-22 03:24:00|3904.5|3888.5|3904.9|3888.9|3907.1|3889.1|3904|3886.1|0
1616383450000|2021-03-22 03:24:10|3904.4|3888.4|3906.5|3886.5|3906.5|3888.4|3904.4|3886.5|0
1616383460000|2021-03-22 03:24:20|3905.5|3885.5|3905.5|3885.5|3905.5|3885.5|3905.5|3885.5|0
1616383470000|2021-03-22 03:24:30|3905.6|3885.6|3906.5|3886.5|3906.5|3888.5|3904.4|3885.6|0
1616383480000|2021-03-22 03:24:40|3904|3888|3902|3886|3905.8|3888|3902|3884.9|0
1616383490000|2021-03-22 03:24:50|3901.6|3885.6|3902|3886|3902|3886|3901|3885|0
1616383500000|2021-03-22 03:25:00|3902.1|3886.1|3903|3887|3905|3887|3902.1|3885|0
1616383510000|2021-03-22 03:25:10|3902.5|3886.5|3902.5|3886.5|3902.5|3886.5|3902.5|3886.5|0
1616383520000|2021-03-22 03:25:20|3903|3887|3907.5|3887.5|3907.5|3887.5|3903|3885.5|0
1616383530000|2021-03-22 03:25:30|3905.5|3889.5|3906|3890|3906|3890|3905.5|3889.5|0
1616383540000|2021-03-22 03:25:40|3906.5|3890.5|3906|3890|3906.5|3890.5|3906|3890|0
1616383550000|2021-03-22 03:25:50|3906.5|3890.5|3906.5|3890.5|3907.4|3891.4|3906|3890|0
1616383560000|2021-03-22 03:26:00|3906.4|3890.4|3907|3891|3907|3891|3906.4|3890.4|0
1616383570000|2021-03-22 03:26:10|3907.4|3891.4|3907|3891|3907.4|3891.4|3906.5|3890.5|0
1616383580000|2021-03-22 03:26:20|3906.5|3890.5|3906.5|3890.5|3906.5|3890.5|3906.5|3890.5|0
1616383590000|2021-03-22 03:26:30|3907|3891|3907.1|3891.1|3907.1|3891.1|3907|3891|4
1616383610000|2021-03-22 03:26:50|3907.5|3891.5|3907|3891|3907.6|3891.6|3907|3891|0
1616383620000|2021-03-22 03:27:00|3907.1|3891.1|3907.5|3891.5|3908|3892|3907.1|3891.1|0
1616383630000|2021-03-22 03:27:10|3907.6|3891.6|3908|3888|3909.6|3891.6|3907.6|3888|0
1616383650000|2021-03-22 03:27:30|3907.5|3887.5|3907.4|3887.4|3907.5|3887.5|3907.4|3887.4|0
1616383660000|2021-03-22 03:27:40|3907.5|3887.5|3907.5|3887.5|3907.5|3887.5|3907.5|3887.5|0
1616383670000|2021-03-22 03:27:50|3907.4|3887.4|3903.4|3887.4|3907.4|3887.4|3903.4|3886.4|0
1616383680000|2021-03-22 03:28:00|3905.4|3885.4|3906.5|3886.5|3906.5|3888.5|3903|3884.5|0
1616383690000|2021-03-22 03:28:10|3907|3887|3908.5|3888.5|3908.5|3890|3905.5|3887|0
1616383700000|2021-03-22 03:28:20|3908.4|3888.4|3906.4|3886.4|3908.4|3888.4|3906.4|3886.4|0
1616383710000|2021-03-22 03:28:30|3906|3886|3907|3887|3907|3887|3906|3886|0
1616383730000|2021-03-22 03:28:50|3905|3889|3905.5|3885.5|3905.5|3889|3904|3885.5|0
1616383740000|2021-03-22 03:29:00|3906|3886|3907|3887|3907|3888.5|3904|3886|0
1616383760000|2021-03-22 03:29:20|3907.5|3887.5|3907.5|3887.5|3907.5|3887.5|3907.5|3887.5|0
1616383770000|2021-03-22 03:29:30|3905.5|3889.5|3908.5|3888.5|3908.5|3890|3905.5|3888.5|0
1616383780000|2021-03-22 03:29:40|3906.5|3890.5|3907|3891|3907|3891|3906.5|3890.5|0
1616383790000|2021-03-22 03:29:50|3907.5|3891.5|3907.5|3891.5|3907.5|3891.5|3907.5|3891.5|0
1616383800000|2021-03-22 03:30:00|3907.4|3891.4|3908.4|3888.4|3908.4|3891.4|3907|3888.4|0
1616383810000|2021-03-22 03:30:10|3907.9|3887.9|3906.4|3886.4|3907.9|3888.9|3904.9|3886.4|0
1616383820000|2021-03-22 03:30:20|3904.4|3888.4|3903.9|3887.9|3904.4|3888.4|3903.9|3887.9|0
1616383830000|2021-03-22 03:30:30|3906|3886|3906|3886|3906|3886|3906|3886|0
1616383840000|2021-03-22 03:30:40|3906.4|3886.4|3906.4|3886.4|3906.4|3886.4|3906.4|3886.4|0
1616383850000|2021-03-22 03:30:50|3905.4|3889.4|3906.4|3886.4|3907.4|3889.4|3905.4|3886.4|0
1616383860000|2021-03-22 03:31:00|3904.5|3888.5|3905.4|3889.4|3905.4|3889.4|3904.4|3888.4|0
1616383870000|2021-03-22 03:31:10|3906.4|3886.4|3906.4|3886.4|3906.4|3886.4|3906.4|3886.4|0
1616383890000|2021-03-22 03:31:30|3906|3886|3905.4|3885.4|3906|3886|3905.4|3885.4|0
1616383900000|2021-03-22 03:31:40|3903.4|3887.4|3902.9|3886.9|3903.4|3887.4|3902.5|3886.5|0
1616383920000|2021-03-22 03:32:00|3902.5|3886.5|3902.5|3886.5|3902.5|3886.5|3902.5|3886.5|0
1616383940000|2021-03-22 03:32:20|3903.4|3887.4|3902.9|3886.9|3903.4|3887.4|3902.9|3886.9|0
1616383950000|2021-03-22 03:32:30|3902.5|3886.5|3899.5|3883.5|3903.9|3886.5|3899.5|3883|0
1616383960000|2021-03-22 03:32:40|3899|3883|3900.5|3884.5|3903|3884.5|3899|3882.5|0
1616383970000|2021-03-22 03:32:50|3903|3883|3903|3883|3903|3883|3903|3883|0
1616383980000|2021-03-22 03:33:00|3901.5|3885.5|3902.5|3886.5|3902.5|3886.5|3901.5|3885.5|0
1616383990000|2021-03-22 03:33:10|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|0
1616384000000|2021-03-22 03:33:20|3906|3886|3906.4|3886.4|3906.4|3888.5|3904.5|3886|0
1616384010000|2021-03-22 03:33:30|3906|3886|3906|3886|3906|3886|3906|3886|0
1616384030000|2021-03-22 03:33:50|3904.5|3888.5|3904.5|3888.5|3906.5|3889|3904.5|3886.5|0
1616384040000|2021-03-22 03:34:00|3903.9|3887.9|3904.5|3888.5|3904.5|3888.5|3903.9|3887.9|0
1616384060000|2021-03-22 03:34:20|3904|3888|3904|3888|3904|3888|3904|3888|0
1616384070000|2021-03-22 03:34:30|3903|3887|3902.5|3886.5|3903|3887|3902.5|3886.5|0
1616384080000|2021-03-22 03:34:40|3903.4|3887.4|3903|3887|3903.4|3887.4|3903|3887|0
1616384090000|2021-03-22 03:34:50|3902.5|3886.5|3903|3887|3903|3887|3902.5|3886.5|0
1616384100000|2021-03-22 03:35:00|3902.5|3886.5|3903|3887|3903|3887|3902.5|3886.5|0
1616384110000|2021-03-22 03:35:10|3902.1|3886.1|3902.1|3886.1|3902.1|3886.1|3902.1|3886.1|0
1616384130000|2021-03-22 03:35:30|3900.7|3884.7|3902|3886|3902|3886|3900.7|3884.7|0
1616384140000|2021-03-22 03:35:40|3901.1|3885.1|3901.1|3885.1|3901.1|3885.1|3901.1|3885.1|0
1616384160000|2021-03-22 03:36:00|3900.7|3884.7|3900.2|3884.2|3900.7|3884.7|3900.2|3884.2|0
1616384170000|2021-03-22 03:36:10|3898.1|3886.1|3900.6|3884.6|3900.6|3886.1|3897.7|3884.2|0
1616384180000|2021-03-22 03:36:20|3900.2|3884.2|3899.7|3883.7|3900.2|3884.2|3899.7|3883.7|0
1616384190000|2021-03-22 03:36:30|3897.7|3885.7|3897.6|3885.6|3897.7|3885.7|3897.2|3885.2|0
1616384200000|2021-03-22 03:36:40|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1616384210000|2021-03-22 03:36:50|3896.7|3884.7|3897.2|3885.2|3897.2|3885.2|3896.7|3884.7|0
1616384220000|2021-03-22 03:37:00|3897.7|3885.7|3900.2|3884.2|3900.2|3885.7|3897.7|3884.2|0
1616384230000|2021-03-22 03:37:10|3900.6|3884.6|3900.6|3884.6|3900.6|3884.6|3900.6|3884.6|0
1616384250000|2021-03-22 03:37:30|3900.1|3884.1|3900.1|3884.1|3900.1|3884.1|3900.1|3884.1|0
1616384270000|2021-03-22 03:37:50|3898.1|3886.1|3898.1|3886.1|3898.1|3886.1|3898.1|3886.1|0
1616384280000|2021-03-22 03:38:00|3897.6|3885.6|3898.3|3886.3|3898.3|3886.3|3897.1|3885.1|0
1616384300000|2021-03-22 03:38:20|3899.2|3887.2|3902.2|3886.2|3902.2|3887.3|3899.2|3886.2|0
1616384320000|2021-03-22 03:38:40|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|0
1616384330000|2021-03-22 03:38:50|3904.1|3888.1|3904.1|3888.1|3904.1|3888.1|3904.1|3888.1|0
1616384350000|2021-03-22 03:39:10|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|0
1616384360000|2021-03-22 03:39:20|3904.1|3888.1|3905.6|3889.6|3905.6|3889.6|3904.1|3888.1|0
1616384370000|2021-03-22 03:39:30|3906|3890|3906.1|3890.1|3906.1|3890.1|3906|3890|0
1616384380000|2021-03-22 03:39:40|3906.5|3890.5|3907.5|3891.5|3907.5|3891.5|3906.5|3890.5|0
1616384390000|2021-03-22 03:39:50|3908|3892|3908|3892|3908|3892|3908|3892|0
1616384400000|2021-03-22 03:40:00|3907|3891|3907|3891|3907|3891|3907|3891|0
1616384410000|2021-03-22 03:40:10|3908|3892|3908.5|3892.5|3908.5|3892.5|3908|3892|0
1616384420000|2021-03-22 03:40:20|3909.9|3893.9|3909.3|3897.3|3909.9|3897.3|3909.3|3893.9|0
1616384430000|2021-03-22 03:40:30|3910.3|3894.3|3908.4|3896.4|3910.3|3896.4|3908.4|3894.3|0
1616384440000|2021-03-22 03:40:40|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|0
1616384460000|2021-03-22 03:41:00|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1616384470000|2021-03-22 03:41:10|3908.8|3896.8|3909.3|3897.3|3909.3|3897.3|3908.8|3896.8|1
1616384480000|2021-03-22 03:41:20|3911.7|3899.7|3911.2|3899.2|3911.7|3899.7|3911.2|3899.2|0
1616384490000|2021-03-22 03:41:30|3912.1|3900.1|3912.6|3900.6|3912.6|3900.6|3911.7|3899.7|0
1616384500000|2021-03-22 03:41:40|3913.1|3901.1|3912.6|3900.6|3913.1|3901.1|3912.6|3900.6|0
1616384510000|2021-03-22 03:41:50|3913.1|3901.1|3913.1|3901.1|3914.6|3902.6|3912.2|3900.2|1
1616384520000|2021-03-22 03:42:00|3913.6|3901.6|3912.7|3900.7|3914|3902|3912.7|3900.7|0
1616384530000|2021-03-22 03:42:10|3912.8|3900.8|3913.1|3901.1|3914.6|3902.6|3912.8|3900.8|0
1616384540000|2021-03-22 03:42:20|3912.6|3900.6|3914.6|3902.6|3914.6|3902.6|3912.6|3900.6|2
1616384550000|2021-03-22 03:42:30|3914.5|3902.5|3912.7|3900.7|3914.5|3902.5|3912.7|3900.7|0
1616384560000|2021-03-22 03:42:40|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3
1616384570000|2021-03-22 03:42:50|||||||||1
1616384580000|2021-03-22 03:43:00|3915.1|3903.1|3921.2|3905.2|3921.2|3905.2|3915.1|3903.1|4
1616384590000|2021-03-22 03:43:10|3919.3|3907.3|3921.8|3905.8|3921.8|3907.3|3919.3|3905.4|0
1616384600000|2021-03-22 03:43:20|3921.4|3905.4|3921.3|3905.3|3921.4|3905.4|3921.3|3905.3|0
1616384610000|2021-03-22 03:43:30|3921.9|3905.9|3925.9|3909.9|3925.9|3909.9|3921.9|3905.9|0
1616384620000|2021-03-22 03:43:40|3925.3|3909.3|3922.9|3906.9|3925.3|3910|3919.7|3906.8|0
1616384630000|2021-03-22 03:43:50|3923.3|3907.3|3924.2|3904.2|3924.2|3907.9|3922.3|3904.2|0
1616384640000|2021-03-22 03:44:00|3921.4|3905.4|3919.9|3903.9|3923.3|3905.8|3919.9|3903.3|0
1616384650000|2021-03-22 03:44:10|3920.3|3904.3|3919.8|3903.8|3920.3|3904.3|3919.8|3903.8|0
1616384660000|2021-03-22 03:44:20|3919.7|3903.7|3920.3|3904.3|3920.3|3904.3|3918.9|3902.9|0
1616384670000|2021-03-22 03:44:30|3920.2|3904.2|3920.2|3904.2|3920.7|3904.7|3919.7|3903.7|0
1616384680000|2021-03-22 03:44:40|3920.7|3904.7|3920.7|3904.7|3921.1|3907.2|3918.7|3904.7|0
1616384690000|2021-03-22 03:44:50|3918.7|3906.7|3919.2|3907.2|3920.7|3907.2|3918.7|3904.7|0
1616384700000|2021-03-22 03:45:00|3918.7|3906.7|3919.7|3907.7|3920.7|3907.7|3918.7|3904.2|0
1616384710000|2021-03-22 03:45:10|3921.6|3905.6|3917.8|3905.8|3921.6|3906.3|3917.8|3903.8|0
1616384720000|2021-03-22 03:45:20|3917.7|3905.7|3920.2|3904.2|3920.2|3905.7|3916.8|3902.8|0
1616384730000|2021-03-22 03:45:30|3919.3|3903.3|3919.3|3903.3|3919.8|3903.8|3919.3|3903.3|0
1616384740000|2021-03-22 03:45:40|3919.7|3903.7|3920.2|3904.2|3920.2|3904.2|3919.7|3903.7|0
1616384750000|2021-03-22 03:45:50|3919.8|3903.8|3919.8|3903.8|3919.8|3903.8|3919.3|3903.3|0
1616384760000|2021-03-22 03:46:00|3917.8|3905.8|3917.8|3905.8|3919.8|3905.8|3917.8|3903.8|0
1616384770000|2021-03-22 03:46:10|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1616384780000|2021-03-22 03:46:20|3918.3|3906.3|3918.8|3906.8|3918.8|3906.8|3918.3|3906.3|0
1616384790000|2021-03-22 03:46:30|3920.7|3904.7|3918.3|3906.3|3920.7|3906.8|3918.3|3904.2|0
1616384800000|2021-03-22 03:46:40|3919.2|3907.2|3923.8|3907.8|3924.3|3908.3|3919.2|3907.2|0
1616384810000|2021-03-22 03:46:50|3924.3|3908.3|3925.3|3909.3|3925.8|3909.8|3924.3|3908.3|0
1616384820000|2021-03-22 03:47:00|3923.3|3911.3|3923.3|3907.3|3925.3|3911.3|3923.3|3907.3|0
1616384830000|2021-03-22 03:47:10|3924.8|3908.8|3924.8|3908.8|3924.8|3908.8|3924.8|3908.8|0
1616384840000|2021-03-22 03:47:20|3924.7|3908.7|3923.3|3907.3|3924.7|3908.7|3923.3|3907.3|0
1616384850000|2021-03-22 03:47:30|3923.2|3907.2|3922.8|3906.8|3924.8|3907.3|3922.8|3904.8|0
1616384860000|2021-03-22 03:47:40|3922.3|3906.3|3923.8|3907.8|3923.8|3907.8|3922.3|3906.3|0
1616384870000|2021-03-22 03:47:50|3923.7|3907.7|3923.3|3907.3|3923.7|3907.7|3922.8|3906.8|0
1616384880000|2021-03-22 03:48:00|3923.2|3907.2|3921.3|3909.3|3923.2|3909.3|3921.3|3907.2|0
1616384890000|2021-03-22 03:48:10|3924.3|3908.3|3921.8|3909.8|3924.3|3910.3|3921.8|3908.3|0
1616384900000|2021-03-22 03:48:20|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1616384910000|2021-03-22 03:48:30|3921.8|3909.8|3922.3|3910.3|3922.3|3910.3|3921.8|3909.8|0
1616384930000|2021-03-22 03:48:50|3924.4|3908.4|3924.8|3908.8|3924.8|3910.3|3922.3|3908.3|0
1616384940000|2021-03-22 03:49:00|3924.3|3908.3|3924.3|3908.3|3924.3|3908.3|3924.3|3908.3|0
1616384960000|2021-03-22 03:49:20|3924.2|3908.2|3922.3|3906.3|3924.8|3908.2|3922.3|3904.8|0
1616384970000|2021-03-22 03:49:30|3922.7|3906.7|3922.7|3906.7|3922.7|3906.7|3922.7|3906.7|0
1616384980000|2021-03-22 03:49:40|3924.3|3904.3|3923.7|3903.7|3924.3|3906.8|3920.3|3903.7|0
1616384990000|2021-03-22 03:49:50|3922.2|3906.2|3922.2|3906.2|3922.2|3906.2|3922.2|3906.2|0
1616385000000|2021-03-22 03:50:00|3921.8|3905.8|3923.7|3903.7|3923.7|3905.8|3921.8|3903.7|0
1616385010000|2021-03-22 03:50:10|3923.3|3903.3|3923.3|3903.3|3923.3|3903.3|3923.3|3903.3|0
1616385020000|2021-03-22 03:50:20|3920.8|3904.8|3920.8|3904.8|3920.8|3904.8|3920.8|3904.8|0
1616385030000|2021-03-22 03:50:30|3921.7|3905.7|3923.7|3903.7|3924.2|3906.2|3921.7|3903.7|0
1616385040000|2021-03-22 03:50:40|3921.8|3905.8|3922.7|3906.7|3922.7|3906.7|3921.7|3905.7|0
1616385050000|2021-03-22 03:50:50|3922.3|3906.3|3922.3|3906.3|3922.3|3906.3|3922.3|3906.3|0
1616385060000|2021-03-22 03:51:00|3923.7|3907.7|3923.7|3907.7|3923.7|3907.7|3923.7|3907.7|0
1616385070000|2021-03-22 03:51:10|3923.8|3907.8|3924.8|3908.8|3924.8|3908.8|3923.8|3907.8|0
1616385080000|2021-03-22 03:51:20|3925.2|3909.2|3922.8|3910.8|3925.3|3911.4|3921.9|3908.8|0
1616385090000|2021-03-22 03:51:30|3921.9|3909.9|3921.9|3909.9|3922.9|3910.9|3921.9|3909.9|0
1616385100000|2021-03-22 03:51:40|3922.5|3910.5|3922.9|3910.9|3922.9|3910.9|3921.9|3909.9|0
1616385110000|2021-03-22 03:51:50|3922.8|3910.8|3922.3|3910.3|3923.8|3911.8|3921.9|3909.9|0
1616385120000|2021-03-22 03:52:00|3921.9|3909.9|3922.3|3910.3|3923.8|3911.8|3921.9|3909.9|0
1616385130000|2021-03-22 03:52:10|3922.5|3910.5|3922.8|3910.8|3923.8|3911.8|3922|3910|0
1616385140000|2021-03-22 03:52:20|3922.9|3910.9|3924.3|3912.3|3924.7|3912.7|3922.9|3910.9|0
1616385150000|2021-03-22 03:52:30|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1616385160000|2021-03-22 03:52:40|3924.2|3912.2|3924.3|3912.3|3924.3|3912.3|3924.2|3912.2|0
1616385170000|2021-03-22 03:52:50|3924.2|3912.2|3923.8|3911.8|3924.3|3912.3|3923.8|3911.8|0
1616385180000|2021-03-22 03:53:00|3924.3|3912.3|3924.4|3912.4|3924.4|3912.4|3924.3|3912.3|0
1616385190000|2021-03-22 03:53:10|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|0
1616385240000|2021-03-22 03:54:00|3924.4|3912.4|3924.3|3912.3|3924.4|3912.4|3924.3|3912.3|0
1616385250000|2021-03-22 03:54:10|||||||||1
1616385260000|2021-03-22 03:54:20|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|0
1616385270000|2021-03-22 03:54:30|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|0
1616385290000|2021-03-22 03:54:50|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1616385300000|2021-03-22 03:55:00|3922.8|3910.8|3923.2|3911.2|3923.2|3911.2|3922.8|3910.8|0
1616385310000|2021-03-22 03:55:10|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|0
1616385340000|2021-03-22 03:55:40|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1616385350000|2021-03-22 03:55:50|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|0
1616385360000|2021-03-22 03:56:00|3923.8|3911.8|3924.2|3912.2|3924.2|3912.2|3923.8|3911.8|0
1616385370000|2021-03-22 03:56:10|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1616385400000|2021-03-22 03:56:40|3925.2|3913.2|3924.2|3912.2|3925.2|3913.2|3924.2|3912.2|0
1616385420000|2021-03-22 03:57:00|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1616385430000|2021-03-22 03:57:10|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1616385450000|2021-03-22 03:57:30|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|0
1616385460000|2021-03-22 03:57:40|3926.4|3914.4|3929.2|3917.2|3929.2|3917.2|3926.4|3914.4|0
1616385470000|2021-03-22 03:57:50|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1616385480000|2021-03-22 03:58:00|3928.6|3916.6|3927.8|3915.8|3928.6|3916.6|3927.8|3915.8|2
1616385490000|2021-03-22 03:58:10|3928.7|3916.7|3928.2|3916.2|3928.7|3916.7|3928.2|3916.2|0
1616385510000|2021-03-22 03:58:30|3928.7|3916.7|3929.1|3917.1|3929.1|3917.1|3928.7|3916.7|0
1616385520000|2021-03-22 03:58:40|3928.6|3916.6|3929.2|3917.2|3929.2|3917.2|3928.6|3916.6|0
1616385530000|2021-03-22 03:58:50|3928.7|3916.7|3928.2|3916.2|3928.7|3916.7|3928.2|3916.2|0
1616385550000|2021-03-22 03:59:10|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1616385560000|2021-03-22 03:59:20|3927.2|3915.2|3927.2|3915.2|3927.7|3915.7|3927.2|3915.2|0
1616385570000|2021-03-22 03:59:30|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1616385590000|2021-03-22 03:59:50|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|3927.2|3915.2|0
1616385600000|2021-03-22 04:00:00|3926.8|3914.8|3923.8|3911.8|3926.8|3914.8|3923.8|3911.8|0
1616385610000|2021-03-22 04:00:10|||||||||1
1616385620000|2021-03-22 04:00:20|3923.4|3911.4|3922.2|3910.2|3923.4|3911.4|3922.2|3910.2|2
1616385630000|2021-03-22 04:00:30|3922.7|3910.7|3922.2|3910.2|3922.7|3910.7|3922.2|3910.2|0
1616385640000|2021-03-22 04:00:40|3923.2|3907.2|3921.4|3909.4|3923.2|3909.4|3920.7|3907.2|0
1616385650000|2021-03-22 04:00:50|3920.9|3908.9|3920|3908|3920.9|3908.9|3920|3908|1
1616385660000|2021-03-22 04:01:00|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1616385700000|2021-03-22 04:01:40|3920|3908|3920|3908|3920|3908|3920|3908|0
1616385710000|2021-03-22 04:01:50|3920.1|3908.1|3919.6|3907.6|3920.1|3908.1|3919.6|3907.6|0
1616385720000|2021-03-22 04:02:00|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3
1616385750000|2021-03-22 04:02:30|3919.6|3907.6|3919.4|3907.4|3919.6|3907.6|3919.1|3907.1|4
1616385760000|2021-03-22 04:02:40|3919.7|3907.7|3919.8|3907.8|3919.8|3907.8|3919.7|3907.7|0
1616385770000|2021-03-22 04:02:50|3919.7|3907.7|3920.3|3908.3|3920.3|3908.3|3919.7|3907.7|0
1616385790000|2021-03-22 04:03:10|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1616385810000|2021-03-22 04:03:30|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|0
1616385860000|2021-03-22 04:04:20|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1616385880000|2021-03-22 04:04:40|||||||||1
1616385900000|2021-03-22 04:05:00|3919.2|3907.2|3918.7|3906.7|3919.2|3907.2|3918.7|3906.7|1
1616385910000|2021-03-22 04:05:10|3918.6|3906.6|3916.7|3904.7|3918.7|3906.7|3916.7|3904.7|4
1616385920000|2021-03-22 04:05:20|3917.5|3901.5|3912.5|3900.5|3917.5|3901.5|3912.5|3899|3
1616385930000|2021-03-22 04:05:30|3912|3900|3912|3900|3912|3900|3912|3900|0
1616385940000|2021-03-22 04:05:40|3910.2|3898.2|3909.2|3897.2|3910.2|3898.2|3909.2|3897.2|0
1616385950000|2021-03-22 04:05:50|3910.5|3898.5|3912|3900|3915.5|3900.5|3910.5|3898.5|0
1616385960000|2021-03-22 04:06:00|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1616385980000|2021-03-22 04:06:20|3912|3900|3910.2|3898.2|3912|3900|3910.1|3898.1|0
1616385990000|2021-03-22 04:06:30|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1616386040000|2021-03-22 04:07:20|3914.2|3898.2|3915.6|3899.6|3916.5|3902.3|3914.2|3898.2|0
1616386050000|2021-03-22 04:07:30|3915.5|3899.5|3915.1|3899.1|3915.5|3899.5|3915.1|3899.1|0
1616386060000|2021-03-22 04:07:40|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1616386070000|2021-03-22 04:07:50|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1616386080000|2021-03-22 04:08:00|3914.2|3902.2|3916|3900|3916|3902.3|3914.2|3900|1
1616386110000|2021-03-22 04:08:30|3915.5|3899.5|3915.1|3899.1|3915.5|3899.5|3915.1|3899.1|0
1616386120000|2021-03-22 04:08:40|3913|3901|3916.5|3900.5|3916.5|3901|3913|3898.6|0
1616386140000|2021-03-22 04:09:00|3917.4|3901.4|3919.9|3899.9|3920.4|3903.4|3917.4|3899.9|0
1616386150000|2021-03-22 04:09:10|3917.9|3901.9|3916.9|3900.9|3919.2|3903.2|3916.9|3900.9|0
1616386170000|2021-03-22 04:09:30|3916|3900|3916|3900|3916|3900|3916|3900|0
1616386190000|2021-03-22 04:09:50|3915.5|3899.5|3915.5|3899.5|3915.5|3899.5|3915.5|3899.5|0
1616386200000|2021-03-22 04:10:00|3916|3900|3916.5|3900.5|3916.5|3900.5|3915.5|3899.5|0
1616386210000|2021-03-22 04:10:10|3917.4|3901.4|3918.9|3902.9|3918.9|3902.9|3917.4|3901.4|0
1616386230000|2021-03-22 04:10:30|3919.4|3903.4|3918.9|3902.9|3919.4|3903.4|3918.9|3902.9|0
1616386240000|2021-03-22 04:10:40|3919.4|3903.4|3918.9|3902.9|3919.4|3903.4|3918.9|3902.9|0
1616386250000|2021-03-22 04:10:50|3920.8|3900.8|3920.4|3900.4|3920.8|3900.8|3920.4|3900.4|0
1616386260000|2021-03-22 04:11:00|3918.4|3902.4|3919.3|3903.3|3921.3|3903.3|3918.4|3900.4|0
1616386280000|2021-03-22 04:11:20|3921.3|3901.3|3921.3|3901.3|3921.3|3901.3|3921.3|3901.3|0
1616386290000|2021-03-22 04:11:30|3920.8|3900.8|3919.3|3903.3|3921.3|3903.3|3919.3|3900.8|0
1616386310000|2021-03-22 04:11:50|3921.8|3901.8|3921.8|3901.8|3921.8|3901.8|3921.8|3901.8|0
1616386320000|2021-03-22 04:12:00|3922.3|3902.3|3921.3|3905.3|3922.4|3905.3|3921.3|3902.3|0
1616386370000|2021-03-22 04:12:50|3921.8|3905.8|3924.7|3908.7|3924.7|3908.7|3921.8|3905.8|0
1616386380000|2021-03-22 04:13:00|3925.2|3909.2|3925.2|3909.2|3925.7|3911.7|3923.7|3909.2|0
1616386390000|2021-03-22 04:13:10|3925.7|3909.7|3925.6|3909.6|3926.6|3910.6|3925.2|3909.2|0
1616386400000|2021-03-22 04:13:20|3926.1|3910.1|3924.7|3912.7|3926.1|3912.7|3923.8|3909.7|0
1616386410000|2021-03-22 04:13:30|3924.2|3912.2|3925.2|3913.2|3925.2|3913.2|3924.2|3912.2|0
1616386420000|2021-03-22 04:13:40|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1616386430000|2021-03-22 04:13:50|3923.8|3911.8|3925.2|3913.2|3925.2|3913.2|3923.8|3911.8|0
1616386470000|2021-03-22 04:14:30|3924.7|3912.7|3923.3|3911.3|3924.7|3912.7|3923.3|3911.3|0
1616386480000|2021-03-22 04:14:40|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1616386510000|2021-03-22 04:15:10|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1616386530000|2021-03-22 04:15:30|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|0
1616386550000|2021-03-22 04:15:50|3924.3|3912.3|3924.7|3912.7|3924.7|3912.7|3924.3|3912.3|0
1616386680000|2021-03-22 04:18:00|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|3924.2|3912.2|0
1616386700000|2021-03-22 04:18:20|3922.4|3910.4|3921|3909|3922.4|3910.4|3920.5|3908.5|0
1616386720000|2021-03-22 04:18:40|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1616386730000|2021-03-22 04:18:50|3922|3910|3922|3910|3922|3910|3922|3910|0
1616386740000|2021-03-22 04:19:00|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1616386750000|2021-03-22 04:19:10|3922|3910|3922|3910|3922|3910|3922|3910|0
1616386780000|2021-03-22 04:19:40|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1616386800000|2021-03-22 04:20:00|3921|3909|3921|3909|3921|3909|3921|3909|0
1616386810000|2021-03-22 04:20:10|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1616386830000|2021-03-22 04:20:30|3922|3910|3922|3910|3922|3910|3922|3910|0
1616386870000|2021-03-22 04:21:10|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1616386890000|2021-03-22 04:21:30|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1616386900000|2021-03-22 04:21:40|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1616386920000|2021-03-22 04:22:00|3922|3910|3922|3910|3922|3910|3922|3910|0
1616386930000|2021-03-22 04:22:10|3922.5|3910.5|3921.6|3909.6|3922.5|3910.5|3921.6|3909.6|0
1616386950000|2021-03-22 04:22:30|3922|3910|3922|3910|3922|3910|3922|3910|0
1616386980000|2021-03-22 04:23:00|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|0
1616386990000|2021-03-22 04:23:10|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|3921.6|3909.6|0
1616387000000|2021-03-22 04:23:20|3922.5|3910.5|3922.6|3910.6|3922.6|3910.6|3922.5|3910.5|0
1616387030000|2021-03-22 04:23:50|3920.8|3908.8|3918.8|3906.8|3920.8|3908.8|3918.8|3906.8|2
1616387040000|2021-03-22 04:24:00|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|4
1616387050000|2021-03-22 04:24:10|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|0
1616387060000|2021-03-22 04:24:20|3917.7|3905.7|3919.3|3903.3|3919.3|3905.7|3917.7|3903.3|4
1616387070000|2021-03-22 04:24:30|3918.8|3902.8|3917.8|3901.8|3918.8|3902.8|3917.8|3901.8|0
1616387080000|2021-03-22 04:24:40|3917.3|3901.3|3917.8|3901.8|3917.8|3901.8|3917.3|3901.3|0
1616387090000|2021-03-22 04:24:50|3918.8|3902.8|3918.8|3906.8|3919.8|3906.8|3918.8|3902.8|0
1616387100000|2021-03-22 04:25:00|3921.6|3905.6|3920.6|3908.6|3921.6|3908.7|3919.7|3905.6|0
1616387110000|2021-03-22 04:25:10|3921.5|3909.5|3921|3909|3921.5|3909.5|3921|3909|0
1616387120000|2021-03-22 04:25:20|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1616387140000|2021-03-22 04:25:40|3920.1|3908.1|3921.6|3905.6|3922.1|3908.1|3920.1|3905.6|0
1616387190000|2021-03-22 04:26:30|3921.2|3905.2|3921.2|3905.2|3921.2|3905.2|3921.2|3905.2|0
1616387200000|2021-03-22 04:26:40|3921.6|3905.6|3920.1|3908.1|3921.6|3908.1|3919.7|3905.6|0
1616387220000|2021-03-22 04:27:00|3921.6|3905.6|3921.6|3905.6|3921.6|3905.6|3921.6|3905.6|0
1616387230000|2021-03-22 04:27:10|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1616387240000|2021-03-22 04:27:20|3921.6|3905.6|3921.6|3905.6|3921.6|3905.6|3921.6|3905.6|0
1616387250000|2021-03-22 04:27:30|3920.7|3904.7|3920.7|3904.7|3920.7|3904.7|3920.7|3904.7|0
1616387260000|2021-03-22 04:27:40|3919.7|3907.7|3920.7|3904.7|3920.7|3907.7|3919.7|3904.7|0
1616387270000|2021-03-22 04:27:50|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1616387280000|2021-03-22 04:28:00|3918.8|3906.8|3919.2|3907.2|3919.2|3907.2|3918.8|3906.8|0
1616387290000|2021-03-22 04:28:10|3918.8|3906.8|3920.2|3908.2|3920.2|3908.2|3918.8|3906.8|0
1616387300000|2021-03-22 04:28:20|3921.1|3909.1|3919.7|3907.7|3921.1|3909.1|3919.7|3907.7|0
1616387310000|2021-03-22 04:28:30|3919.8|3907.8|3920.6|3908.6|3921.2|3909.2|3919.8|3907.8|0
1616387320000|2021-03-22 04:28:40|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|3922.6|3910.6|4
1616387330000|2021-03-22 04:28:50|3922|3910|3922.6|3910.6|3923.1|3911.1|3922|3910|1
1616387360000|2021-03-22 04:29:20|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1616387380000|2021-03-22 04:29:40|3922.9|3910.9|3923.4|3911.4|3923.4|3911.4|3922.9|3910.9|0
1616387390000|2021-03-22 04:29:50|3923.8|3911.8|3923.9|3911.9|3923.9|3911.9|3923.8|3911.8|0
1616394600000|2021-03-22 06:30:00|3927.4|3907.4|3927.4|3907.4|3927.9|3907.9|3927.4|3907.4|0
1616394610000|2021-03-22 06:30:10|3927.9|3907.9|3927.1|3907.1|3929.1|3911.4|3925.9|3907.1|0
1616394620000|2021-03-22 06:30:20|3927.6|3907.6|3925.3|3905.3|3927.6|3907.6|3923|3905.3|0
1616394630000|2021-03-22 06:30:30|3924.8|3904.8|3924.3|3904.3|3925.7|3905.7|3924.3|3904.3|0
1616394640000|2021-03-22 06:30:40|3920.7|3904.7|3922.4|3902.4|3922.4|3904.7|3920.7|3902.4|0
1616394650000|2021-03-22 06:30:50|3921.8|3905.8|3919.3|3903.3|3925.2|3906.2|3918.2|3903.3|0
1616394660000|2021-03-22 06:31:00|3917.3|3905.3|3916.3|3900.3|3919.3|3905.3|3914.8|3900.3|0
1616394670000|2021-03-22 06:31:10|3916.8|3900.8|3919|3899|3919|3900.8|3916.8|3899|0
1616394680000|2021-03-22 06:31:20|3920|3900|3920|3900|3920.8|3900.8|3919.6|3899.6|0
1616394690000|2021-03-22 06:31:30|3920.4|3900.4|3923.3|3903.3|3923.8|3905.1|3919.7|3900.4|0
1616394700000|2021-03-22 06:31:40|3923.8|3903.8|3913.3|3901.3|3923.8|3903.8|3913.3|3901.3|0
1616394710000|2021-03-22 06:31:50|3919.5|3899.5|3919.9|3899.9|3921.9|3901.9|3919.5|3899.5|0
1616394720000|2021-03-22 06:32:00|3916|3900|3915.1|3899.1|3918|3900|3915.1|3898|0
1616394730000|2021-03-22 06:32:10|3915.5|3899.5|3912|3900|3915.5|3900|3912|3898.1|0
1616394740000|2021-03-22 06:32:20|3914.6|3898.6|3913.6|3897.6|3915.1|3900.9|3911.6|3897.6|0
1616394750000|2021-03-22 06:32:30|3911.4|3899.4|3910.5|3898.5|3913.1|3899.4|3910.5|3897.1|1
1616394760000|2021-03-22 06:32:40|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|1
1616394770000|2021-03-22 06:32:50|3909.7|3897.7|3910.6|3898.6|3910.6|3898.6|3909.7|3897.7|0
1616394780000|2021-03-22 06:33:00|3911.1|3899.1|3913.1|3897.1|3913.1|3899.1|3910.6|3897.1|0
1616394790000|2021-03-22 06:33:10|3914.5|3898.5|3915.5|3899.5|3915.5|3899.5|3914.5|3898.5|0
1616394820000|2021-03-22 06:33:40|3916|3900|3916|3900|3916.5|3900.5|3916|3900|0
1616394830000|2021-03-22 06:33:50|3916.2|3900.2|3923.4|3907.4|3923.4|3907.4|3916.2|3900.2|0
1616394840000|2021-03-22 06:34:00|3923.9|3907.9|3923.9|3907.9|3923.9|3907.9|3923.4|3907.4|0
1616394850000|2021-03-22 06:34:10|3924.4|3908.4|3925.9|3909.9|3928.4|3910.4|3923.9|3906.4|0
1616394860000|2021-03-22 06:34:20|3925.4|3909.4|3928.9|3912.9|3928.9|3912.9|3925.4|3909.4|0
1616394870000|2021-03-22 06:34:30|3929|3913|3934.1|3922.1|3934.2|3922.2|3928.1|3913|0
1616394880000|2021-03-22 06:34:40|3934.2|3922.2|3938.3|3922.3|3938.3|3924.1|3934.1|3922.1|2
1616394890000|2021-03-22 06:34:50|3939.2|3923.2|3935.4|3919.4|3939.2|3925.3|3934.4|3918.4|0
1616394900000|2021-03-22 06:35:00|3935.9|3919.9|3934.8|3918.8|3938.3|3921.9|3934.8|3918.3|0
1616394910000|2021-03-22 06:35:10|3934.9|3918.9|3934.4|3918.4|3937.2|3918.9|3934.4|3916.4|0
1616394920000|2021-03-22 06:35:20|3935.3|3919.3|3934.4|3918.4|3935.8|3919.8|3934.4|3918.4|0
1616394930000|2021-03-22 06:35:30|3935.3|3919.3|3934.2|3918.2|3936.3|3919.3|3934.2|3916.3|0
1616394940000|2021-03-22 06:35:40|3932.4|3916.4|3930.5|3918.5|3932.4|3918.5|3930.5|3916.4|0
1616394950000|2021-03-22 06:35:50|3931|3919|3930.5|3918.5|3931|3919|3930.5|3918.5|0
1616394960000|2021-03-22 06:36:00|3931|3919|3931|3919|3931|3919|3931|3919|0
1616394970000|2021-03-22 06:36:10|3930.1|3918.1|3931|3919|3931|3919|3930.1|3918.1|0
1616394980000|2021-03-22 06:36:20|3933.1|3917.1|3937.9|3921.9|3937.9|3921.9|3933.1|3917.1|0
1616394990000|2021-03-22 06:36:30|3937.4|3921.4|3931.4|3919.4|3938.3|3922.3|3931.4|3919.4|0
1616395000000|2021-03-22 06:36:40|3933.5|3917.5|3936.5|3920.5|3936.5|3920.5|3933.5|3917.5|0
1616395010000|2021-03-22 06:36:50|3937.8|3921.8|3938.7|3922.7|3939.8|3923.8|3937.8|3921.8|0
1616395020000|2021-03-22 06:37:00|3938.3|3922.3|3936.5|3924.5|3938.4|3925|3936.5|3921.8|0
1616395030000|2021-03-22 06:37:10|3937|3925|3937.5|3925.5|3937.9|3925.9|3937|3925|0
1616395040000|2021-03-22 06:37:20|3937|3925|3940.9|3924.9|3940.9|3927.4|3937|3924.4|0
1616395050000|2021-03-22 06:37:30|3938.9|3926.9|3937.9|3925.9|3938.9|3926.9|3937.9|3925.9|0
1616395060000|2021-03-22 06:37:40|3940|3924|3938.9|3926.9|3940|3927.4|3938.9|3924|0
1616395070000|2021-03-22 06:37:50|3940.9|3924.9|3940.8|3928.8|3940.9|3928.8|3938.9|3924.9|0
1616395080000|2021-03-22 06:38:00|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|0
1616395090000|2021-03-22 06:38:10|3941.8|3929.8|3944.1|3932.1|3944.1|3932.1|3941.8|3929.8|0
1616395100000|2021-03-22 06:38:20|3943.7|3931.7|3944.7|3932.7|3944.7|3932.7|3943.7|3931.7|0
1616395110000|2021-03-22 06:38:30|3945.2|3933.2|3946.1|3934.1|3946.2|3934.2|3945.2|3933.2|0
1616395120000|2021-03-22 06:38:40|3945.6|3933.6|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|0
1616395130000|2021-03-22 06:38:50|3946.1|3934.1|3945.1|3933.1|3946.1|3934.1|3945.1|3933.1|0
1616395140000|2021-03-22 06:39:00|3945.2|3933.2|3945.6|3933.6|3945.6|3933.6|3945.2|3933.2|0
1616395150000|2021-03-22 06:39:10|3945.1|3933.1|3942.7|3930.7|3945.1|3933.1|3942.7|3930.7|0
1616395160000|2021-03-22 06:39:20|3942.8|3930.8|3940.9|3928.9|3944.2|3932.2|3940.9|3928.9|0
1616395170000|2021-03-22 06:39:30|3940.8|3928.8|3940.9|3928.9|3941.4|3929.4|3940.8|3928.8|0
1616395180000|2021-03-22 06:39:40|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1616395200000|2021-03-22 06:40:00|3940.9|3928.9|3941.9|3929.9|3941.9|3929.9|3940.9|3928.9|0
1616395210000|2021-03-22 06:40:10|3942.3|3930.3|3943.3|3931.3|3943.3|3931.3|3942.3|3930.3|0
1616395220000|2021-03-22 06:40:20|3942.8|3930.8|3942.2|3930.2|3942.8|3930.8|3942.2|3930.2|0
1616395230000|2021-03-22 06:40:30|3941.8|3929.8|3942.9|3930.9|3942.9|3930.9|3941.3|3929.3|3
1616395240000|2021-03-22 06:40:40|3942.4|3930.4|3941.9|3929.9|3942.4|3930.4|3941.9|3929.9|4
1616395250000|2021-03-22 06:40:50|3940.9|3928.9|3936.9|3924.9|3940.9|3928.9|3936.4|3924.4|2
1616395260000|2021-03-22 06:41:00|3937.4|3925.4|3935.5|3923.5|3939.5|3925.9|3934.5|3922.5|0
1616395270000|2021-03-22 06:41:10|3935.4|3923.4|3935|3923|3935.5|3923.5|3934.9|3922.9|0
1616395280000|2021-03-22 06:41:20|3935.5|3923.5|3935.4|3923.4|3935.5|3923.5|3935.4|3923.4|0
1616395290000|2021-03-22 06:41:30|3935.9|3923.9|3936.4|3924.4|3936.4|3924.4|3935.9|3923.9|0
1616395300000|2021-03-22 06:41:40|3935.9|3923.9|3935.4|3923.4|3935.9|3923.9|3935.4|3923.4|0
1616395310000|2021-03-22 06:41:50|3934.5|3922.5|3934.5|3922.5|3935|3923|3934.5|3922.5|0
1616395320000|2021-03-22 06:42:00|3934|3922|3934.3|3918.3|3934.8|3922|3932.6|3918.3|2
1616395330000|2021-03-22 06:42:10|3932.2|3920.2|3934.8|3918.8|3935.7|3921.8|3932.2|3918.3|0
1616395340000|2021-03-22 06:42:20|3934.9|3918.9|3932.8|3920.8|3934.9|3921|3932.8|3918.8|0
1616395350000|2021-03-22 06:42:30|3933|3921|3933.5|3921.5|3933.5|3921.5|3933|3921|0
1616395360000|2021-03-22 06:42:40|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1616395370000|2021-03-22 06:42:50|3936.5|3920.5|3936.5|3920.5|3936.5|3920.5|3936.5|3920.5|0
1616395380000|2021-03-22 06:43:00|3937.4|3921.4|3934.9|3922.9|3937.4|3922.9|3934.4|3920.4|0
1616395390000|2021-03-22 06:43:10|3937.4|3921.4|3933.9|3921.9|3937.4|3923.4|3933.9|3920.9|0
1616395400000|2021-03-22 06:43:20|3936.5|3920.5|3937.4|3921.4|3937.8|3921.8|3936.5|3920.5|0
1616395410000|2021-03-22 06:43:30|3935|3923|3935|3923|3935|3923|3935|3923|0
1616395420000|2021-03-22 06:43:40|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1616395430000|2021-03-22 06:43:50|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|0
1616395440000|2021-03-22 06:44:00|3934.9|3922.9|3935|3923|3935|3923|3934.9|3922.9|0
1616395450000|2021-03-22 06:44:10|3934.5|3922.5|3934.9|3922.9|3935|3923|3934.5|3922.5|0
1616395470000|2021-03-22 06:44:30|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.5|3921.5|0
1616395480000|2021-03-22 06:44:40|3935.3|3919.3|3935.8|3919.8|3935.8|3919.8|3935.3|3919.3|1
1616395490000|2021-03-22 06:44:50|3933.9|3921.9|3936.8|3920.8|3937.8|3922.3|3933.9|3920.4|0
1616395500000|2021-03-22 06:45:00|3935.1|3923.1|3937.8|3921.8|3937.8|3923.1|3935.1|3921.1|0
1616395510000|2021-03-22 06:45:10|3937.9|3921.9|3938.8|3922.8|3938.8|3922.8|3937.9|3921.9|0
1616395520000|2021-03-22 06:45:20|3939.3|3923.3|3941.3|3925.3|3941.3|3925.3|3939.3|3923.3|0
1616395530000|2021-03-22 06:45:30|3941.8|3925.8|3942.3|3930.3|3942.8|3930.3|3941.8|3925.8|0
1616395540000|2021-03-22 06:45:40|3942.8|3930.8|3942.3|3926.3|3943.8|3930.8|3942.3|3926.3|0
1616395550000|2021-03-22 06:45:50|3942.8|3926.8|3941.3|3929.3|3942.8|3929.3|3941.3|3926.8|0
1616395570000|2021-03-22 06:46:10|3940.9|3928.9|3940.4|3928.4|3940.9|3928.9|3940.4|3928.4|0
1616395580000|2021-03-22 06:46:20|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1616395590000|2021-03-22 06:46:30|3940.4|3928.4|3942.2|3930.2|3942.2|3930.2|3940.4|3928.4|0
1616395600000|2021-03-22 06:46:40|3940.8|3928.8|3941.8|3929.8|3945.2|3933.2|3940.8|3928.8|0
1616395610000|2021-03-22 06:46:50|3942.2|3930.2|3941.3|3929.3|3942.2|3930.2|3941.3|3929.3|0
1616395620000|2021-03-22 06:47:00|3941.8|3929.8|3944.2|3932.2|3944.2|3932.2|3941.8|3929.8|0
1616395630000|2021-03-22 06:47:10|3944.6|3932.6|3943.2|3931.2|3944.6|3932.6|3942.2|3930.2|0
1616395640000|2021-03-22 06:47:20|3943.7|3931.7|3943.2|3931.2|3943.7|3931.7|3943.2|3931.2|0
1616395650000|2021-03-22 06:47:30|3943.7|3931.7|3942.2|3930.2|3943.7|3931.7|3942.2|3930.2|0
1616395660000|2021-03-22 06:47:40|3942.4|3930.4|3943.7|3931.7|3943.7|3931.7|3942.4|3930.4|0
1616395670000|2021-03-22 06:47:50|3944.2|3932.2|3944.7|3932.7|3944.7|3932.7|3943.7|3931.7|0
1616395680000|2021-03-22 06:48:00|3945.2|3933.2|3944.7|3932.7|3945.2|3933.2|3944.7|3932.7|0
1616395710000|2021-03-22 06:48:30|3944.2|3932.2|3942.7|3930.7|3944.2|3932.2|3942.7|3930.7|0
1616395720000|2021-03-22 06:48:40|3943.7|3931.7|3941.7|3929.7|3943.7|3931.7|3941.7|3929.7|0
1616395730000|2021-03-22 06:48:50|3942.2|3930.2|3942.1|3930.1|3942.2|3930.2|3941.7|3929.7|0
1616395740000|2021-03-22 06:49:00|3942.2|3930.2|3941.7|3929.7|3942.2|3930.2|3941.7|3929.7|0
1616395760000|2021-03-22 06:49:20|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3940.3|3928.3|0
1616395770000|2021-03-22 06:49:30|3940.8|3928.8|3940.8|3928.8|3941.2|3929.2|3940.8|3928.8|0
1616395780000|2021-03-22 06:49:40|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|0
1616395790000|2021-03-22 06:49:50|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1616395800000|2021-03-22 06:50:00|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1616395810000|2021-03-22 06:50:10|||||||||1
1616395820000|2021-03-22 06:50:20|3941.2|3929.2|3941.2|3929.2|3941.7|3929.7|3941.2|3929.2|0
1616395830000|2021-03-22 06:50:30|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1616395900000|2021-03-22 06:51:40|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|0
1616395930000|2021-03-22 06:52:10|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1616395940000|2021-03-22 06:52:20|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1616395950000|2021-03-22 06:52:30|3942.2|3930.2|3944.2|3932.2|3944.7|3932.7|3942.2|3930.2|1
1616395960000|2021-03-22 06:52:40|3944.3|3932.3|3943.3|3931.3|3944.3|3932.3|3942.3|3930.3|0
1616395970000|2021-03-22 06:52:50|3943.7|3931.7|3943.3|3931.3|3944.2|3932.2|3943.3|3931.3|0
1616395980000|2021-03-22 06:53:00|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3943.3|3931.3|0
1616395990000|2021-03-22 06:53:10|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1616396000000|2021-03-22 06:53:20|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|3943.7|3931.7|0
1616396010000|2021-03-22 06:53:30|3943.3|3931.3|3944.7|3932.7|3944.7|3932.7|3943.3|3931.3|0
1616396020000|2021-03-22 06:53:40|3943.3|3931.3|3943.3|3931.3|3944.7|3932.7|3943.3|3931.3|0
1616396030000|2021-03-22 06:53:50|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3943.3|3931.3|0
1616396040000|2021-03-22 06:54:00|3943.3|3931.3|3942.8|3930.8|3943.3|3931.3|3942.8|3930.8|0
1616396050000|2021-03-22 06:54:10|3942.3|3930.3|3942.3|3930.3|3942.8|3930.8|3942.3|3930.3|0
1616396060000|2021-03-22 06:54:20|3942.2|3930.2|3941.8|3929.8|3942.3|3930.3|3941.8|3929.8|0
1616396070000|2021-03-22 06:54:30|3942.3|3930.3|3942.8|3930.8|3942.8|3930.8|3942.3|3930.3|0
1616396080000|2021-03-22 06:54:40|3942.7|3930.7|3942.7|3930.7|3943.2|3931.2|3942.3|3930.3|0
1616396090000|2021-03-22 06:54:50|3942.3|3930.3|3942.8|3930.8|3942.8|3930.8|3942.3|3930.3|0
1616396110000|2021-03-22 06:55:10|3942.3|3930.3|3941.8|3929.8|3942.3|3930.3|3941.8|3929.8|0
1616396130000|2021-03-22 06:55:30|3941.3|3929.3|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|0
1616396150000|2021-03-22 06:55:50|3941.4|3929.4|3941.3|3929.3|3941.4|3929.4|3941.3|3929.3|1
1616396160000|2021-03-22 06:56:00|3941.8|3929.8|3940.8|3928.8|3942.3|3930.3|3940.8|3928.8|0
1616396170000|2021-03-22 06:56:10|3940.3|3928.3|3940.8|3928.8|3940.8|3928.8|3940.3|3928.3|0
1616396180000|2021-03-22 06:56:20|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|0
1616396190000|2021-03-22 06:56:30|3941.8|3929.8|3938.8|3926.8|3941.8|3929.8|3938.8|3926.8|0
1616396200000|2021-03-22 06:56:40|3938.7|3926.7|3936.8|3924.8|3938.7|3926.7|3936.8|3924.8|0
1616396210000|2021-03-22 06:56:50|3936.7|3924.7|3935.3|3923.3|3936.7|3924.7|3935.2|3923.2|0
1616396220000|2021-03-22 06:57:00|3934.8|3922.8|3936.8|3924.8|3936.8|3924.8|3934.8|3922.8|0
1616396230000|2021-03-22 06:57:10|3937.3|3925.3|3938.8|3926.8|3938.8|3926.8|3937.3|3925.3|0
1616396240000|2021-03-22 06:57:20|3938.7|3926.7|3937.3|3925.3|3938.7|3926.7|3935.3|3923.3|0
1616396250000|2021-03-22 06:57:30|3937.2|3925.2|3934.3|3922.3|3937.2|3925.2|3934.3|3922.3|0
1616396260000|2021-03-22 06:57:40|3933.7|3921.7|3935.3|3919.3|3935.3|3921.8|3932.8|3919.3|0
1616396270000|2021-03-22 06:57:50|3933.2|3921.2|3932.8|3916.8|3934.7|3921.2|3932.8|3916.8|0
1616396280000|2021-03-22 06:58:00|3932.3|3916.3|3928.8|3912.8|3932.3|3916.3|3928.8|3912.8|0
1616396290000|2021-03-22 06:58:10|3929.3|3913.3|3929.3|3913.3|3929.3|3913.3|3929.3|3913.3|0
1616396300000|2021-03-22 06:58:20|3929.8|3913.8|3929.3|3913.3|3929.8|3913.8|3929.3|3913.3|0
1616396310000|2021-03-22 06:58:30|3929.8|3913.8|3929.8|3913.8|3929.8|3913.8|3929.8|3913.8|0
1616396320000|2021-03-22 06:58:40|3931.8|3915.8|3933.3|3917.3|3933.3|3917.3|3931.8|3915.8|0
1616396330000|2021-03-22 06:58:50|3933.8|3917.8|3934.3|3918.3|3934.3|3918.3|3933.8|3917.8|0
1616396340000|2021-03-22 06:59:00|3934.2|3918.2|3934.8|3918.8|3934.8|3918.8|3933.8|3917.8|0
1616396350000|2021-03-22 06:59:10|3934.3|3918.3|3935.3|3919.3|3935.3|3919.3|3934.3|3918.3|0
1616396360000|2021-03-22 06:59:20|3935.8|3919.8|3935.8|3919.8|3935.8|3919.8|3934.8|3918.8|0
1616396370000|2021-03-22 06:59:30|3935.7|3919.7|3934.8|3918.8|3935.7|3919.7|3934.8|3918.8|0
1616396380000|2021-03-22 06:59:40|3935.2|3919.2|3934.8|3918.8|3935.2|3919.2|3934.8|3918.8|0
1616396400000|2021-03-22 07:00:00|3934.7|3918.7|3933.8|3917.8|3934.7|3918.7|3933.8|3917.8|0
1616396410000|2021-03-22 07:00:10|3934.3|3918.3|3931.3|3915.3|3934.3|3918.3|3930.8|3914.8|0
1616396420000|2021-03-22 07:00:20|3931.2|3915.2|3929.3|3913.3|3931.2|3915.2|3929.3|3913.3|0
1616396430000|2021-03-22 07:00:30|3928.8|3912.8|3927.8|3911.8|3928.8|3912.8|3927.8|3911.8|0
1616396440000|2021-03-22 07:00:40|3926.8|3910.8|3927.8|3911.8|3927.8|3911.8|3926.8|3910.8|0
1616396450000|2021-03-22 07:00:50|3928.8|3912.8|3929.8|3913.8|3929.8|3913.8|3928.3|3912.3|0
1616396460000|2021-03-22 07:01:00|3929.7|3913.7|3928.3|3912.3|3929.7|3913.7|3928.3|3912.3|0
1616396470000|2021-03-22 07:01:10|3927.8|3911.8|3928.3|3912.3|3928.8|3914.3|3926.3|3911.8|0
1616396480000|2021-03-22 07:01:20|3928.2|3912.2|3927.8|3911.8|3928.8|3913.4|3925.4|3911.3|0
1616396490000|2021-03-22 07:01:30|3929.7|3909.7|3926.7|3910.7|3929.7|3911.8|3925.8|3909.7|0
1616396500000|2021-03-22 07:01:40|3926.4|3910.4|3927.3|3911.3|3927.8|3911.8|3925.8|3909.8|0
1616396510000|2021-03-22 07:01:50|3926.3|3914.3|3928.8|3916.8|3929.9|3916.8|3926.3|3912.8|0
1616396520000|2021-03-22 07:02:00|3930.9|3914.9|3932.3|3916.3|3932.3|3916.3|3930.9|3914.9|0
1616396530000|2021-03-22 07:02:10|3931.8|3915.8|3929.7|3917.7|3931.8|3917.7|3929.7|3915.8|0
1616396540000|2021-03-22 07:02:20|3932.2|3916.2|3932.2|3916.2|3932.2|3916.2|3931.8|3915.8|0
1616396550000|2021-03-22 07:02:30|3930.3|3918.3|3932.2|3916.2|3932.2|3918.7|3930.3|3916.2|0
1616396560000|2021-03-22 07:02:40|3930.6|3918.6|3929.8|3913.8|3930.7|3918.6|3929.7|3913.8|0
1616396570000|2021-03-22 07:02:50|3929.7|3913.7|3929.7|3913.7|3929.7|3913.7|3929.7|3913.7|0
1616396580000|2021-03-22 07:03:00|3929.3|3913.3|3926.8|3914.8|3929.3|3914.8|3926.8|3913.3|0
1616396590000|2021-03-22 07:03:10|3928.7|3912.7|3929.7|3913.7|3929.7|3914.7|3926.7|3911.7|0
1616396600000|2021-03-22 07:03:20|3927.7|3915.7|3928.7|3916.7|3930.2|3916.7|3927.7|3914.2|0
1616396610000|2021-03-22 07:03:30|3930.2|3914.2|3930.2|3914.2|3930.2|3914.2|3930.2|3914.2|0
1616396620000|2021-03-22 07:03:40|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1616396630000|2021-03-22 07:03:50|3928.8|3916.8|3930.2|3914.2|3930.2|3916.8|3928.8|3914.2|0
1616396640000|2021-03-22 07:04:00|3928.1|3916.1|3928.7|3916.7|3928.7|3916.7|3927.7|3915.7|0
1616396650000|2021-03-22 07:04:10|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1616396660000|2021-03-22 07:04:20|3930.7|3914.7|3928.2|3916.2|3930.7|3916.2|3928.2|3914.7|0
1616396670000|2021-03-22 07:04:30||3912.2||3912.2||3912.2||3912.2|0
1616396680000|2021-03-22 07:04:40|3926.7|3914.7|3924.2|3912.2|3926.8|3914.8|3923.8|3911.8|0
1616396690000|2021-03-22 07:04:50|3923.8|3911.8|3921.7|3909.7|3923.8|3911.8|3920.8|3906.8|0
1616396700000|2021-03-22 07:05:00|3921.8|3909.8|3923.7|3911.7|3923.7|3911.7|3921.8|3909.8|0
1616396710000|2021-03-22 07:05:10|3924.3|3912.3|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1616396720000|2021-03-22 07:05:20|3925.2|3913.2|3925.8|3909.8|3925.8|3913.2|3923.8|3909.8|0
1616396730000|2021-03-22 07:05:30|3925.3|3909.3|3923.8|3907.8|3926.2|3912.3|3922.3|3907.8|0
1616396740000|2021-03-22 07:05:40|3921.8|3909.8|3920.8|3908.8|3922.8|3909.8|3919.8|3906.8|0
1616396750000|2021-03-22 07:05:50|3921.3|3909.3|3922.3|3910.3|3922.3|3910.3|3921.3|3909.3|0
1616396760000|2021-03-22 07:06:00|3922.2|3910.2|3921.8|3909.8|3922.2|3910.2|3921.8|3909.8|0
1616396770000|2021-03-22 07:06:10|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1616396780000|2021-03-22 07:06:20|3922.2|3910.2|3921.8|3909.8|3922.2|3910.2|3921.8|3909.8|0
1616396790000|2021-03-22 07:06:30|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|0
1616396810000|2021-03-22 07:06:50|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|0
1616396820000|2021-03-22 07:07:00|3922.7|3910.7|3921.7|3909.7|3922.7|3910.7|3921.2|3909.2|0
1616396840000|2021-03-22 07:07:20|3921.2|3909.2|3918.2|3906.2|3921.2|3909.2|3918.2|3906.2|0
1616396850000|2021-03-22 07:07:30|3918.1|3906.1|3918.7|3906.7|3918.7|3906.7|3917.1|3905.1|0
1616396860000|2021-03-22 07:07:40|3918.6|3906.6|3919.1|3907.1|3919.1|3907.1|3918.6|3906.6|0
1616396870000|2021-03-22 07:07:50|3919.6|3907.6|3921.1|3909.1|3921.1|3909.1|3919.6|3907.6|0
1616396880000|2021-03-22 07:08:00|3921.2|3909.2|3922.6|3910.6|3922.6|3910.6|3920.7|3908.7|0
1616396890000|2021-03-22 07:08:10|3922.7|3910.7|3923.7|3911.7|3923.7|3911.7|3922.7|3910.7|0
1616396910000|2021-03-22 07:08:30|3924.2|3912.2|3926.7|3914.7|3926.7|3914.7|3924.2|3912.2|0
1616396920000|2021-03-22 07:08:40|3927.2|3915.2|3928.1|3916.1|3928.1|3916.1|3926.7|3914.7|0
1616396930000|2021-03-22 07:08:50|3927.6|3915.6|3928.7|3916.7|3928.7|3916.7|3927.6|3915.6|0
1616396940000|2021-03-22 07:09:00|3929.2|3917.2|3928.2|3916.2|3929.2|3917.2|3928.1|3916.1|0
1616396950000|2021-03-22 07:09:10|3928.1|3916.1|3927.7|3915.7|3928.1|3916.1|3927.7|3915.7|0
1616396970000|2021-03-22 07:09:30|3927.6|3915.6|3926.1|3914.1|3927.6|3915.6|3925.6|3913.6|0
1616396980000|2021-03-22 07:09:40|3926.2|3914.2|3927.6|3915.6|3927.6|3915.6|3926.2|3914.2|0
1616396990000|2021-03-22 07:09:50|3927.7|3915.7|3929.2|3917.2|3929.2|3917.2|3927.7|3915.7|0
1616397000000|2021-03-22 07:10:00|3929.1|3917.1|3929.7|3917.7|3931.7|3919.7|3928.7|3916.7|0
1616397010000|2021-03-22 07:10:10|3928.4|3916.4|3930.6|3918.6|3931.7|3918.6|3927.6|3914.7|0
1616397020000|2021-03-22 07:10:20|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|0
1616397030000|2021-03-22 07:10:30|3928.1|3916.1|3927.1|3915.1|3928.1|3916.1|3927.1|3915.1|0
1616397040000|2021-03-22 07:10:40|3927.6|3915.6|3926.1|3914.1|3930.5|3915.6|3926.1|3914.1|0
1616397050000|2021-03-22 07:10:50|3925.6|3913.6|3924.6|3912.6|3925.6|3913.6|3924.6|3912.6|0
1616397060000|2021-03-22 07:11:00|3924.7|3912.7|3922.6|3910.6|3924.7|3912.7|3922.6|3910.6|0
1616397070000|2021-03-22 07:11:10|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1616397080000|2021-03-22 07:11:20|3922.2|3910.2|3921.1|3909.1|3924.2|3910.2|3921.1|3907.7|0
1616397090000|2021-03-22 07:11:30|3921.2|3909.2|3919.6|3907.6|3921.2|3909.2|3919.6|3907.6|0
1616397110000|2021-03-22 07:11:50|3920.6|3908.6|3921.1|3909.1|3921.1|3909.1|3920.5|3908.5|0
1616397120000|2021-03-22 07:12:00|3921.6|3909.6|3922.2|3910.2|3922.2|3910.2|3921.6|3909.6|0
1616397130000|2021-03-22 07:12:10|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1616397140000|2021-03-22 07:12:20|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|0
1616397150000|2021-03-22 07:12:30|3921.2|3909.2|3919.7|3903.7|3921.2|3909.2|3917.7|3903.7|0
1616397160000|2021-03-22 07:12:40|3917.2|3905.2|3919.6|3907.6|3921.7|3907.6|3917.2|3903.2|0
1616397170000|2021-03-22 07:12:50|3918.7|3906.7|3918.7|3906.7|3920.2|3907.2|3918.7|3904.2|0
1616397180000|2021-03-22 07:13:00|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1616397190000|2021-03-22 07:13:10|3920.2|3904.2|3918.1|3902.1|3920.2|3906.7|3918.1|3902.1|0
1616397200000|2021-03-22 07:13:20|3916.2|3904.2|3916.2|3904.2|3916.6|3904.6|3915.7|3903.7|0
1616397210000|2021-03-22 07:13:30|3916.1|3904.1|3911.7|3899.7|3916.1|3904.1|3911.7|3899.7|0
1616397220000|2021-03-22 07:13:40|3911.3|3899.3|3914.2|3902.2|3914.2|3902.2|3911.3|3899.3|0
1616397230000|2021-03-22 07:13:50|3914.1|3902.1|3914.2|3902.2|3914.2|3902.2|3914.1|3902.1|0
1616397250000|2021-03-22 07:14:10|3914.1|3902.1|3916.1|3904.1|3918.1|3904.1|3914.1|3902.1|0
1616397260000|2021-03-22 07:14:20|3916.2|3904.2|3916.1|3904.1|3916.6|3904.6|3916.1|3904.1|0
1616397270000|2021-03-22 07:14:30|3917.1|3905.1|3916.6|3904.6|3917.1|3905.1|3916.6|3904.6|0
1616397290000|2021-03-22 07:14:50|3916.1|3904.1|3912.7|3900.7|3916.1|3904.1|3911.7|3899.7|0
1616397300000|2021-03-22 07:15:00|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1616397310000|2021-03-22 07:15:10|3911.7|3899.7|3908.5|3896.5|3911.7|3899.7|3908|3896|3
1616397320000|2021-03-22 07:15:20|3908|3896|3908|3896|3908.5|3896.5|3908|3896|0
1616397330000|2021-03-22 07:15:30|3908.9|3896.9|3908.5|3896.5|3909|3897|3908|3896|1
1616397340000|2021-03-22 07:15:40|3909|3897|3910.9|3898.9|3910.9|3898.9|3909|3897|0
1616397350000|2021-03-22 07:15:50|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1616397360000|2021-03-22 07:16:00|3912.7|3900.7|3916.6|3900.6|3916.6|3901.6|3912.7|3899.7|0
1616397370000|2021-03-22 07:16:10|3914.7|3902.7|3914.6|3902.6|3915.6|3903.6|3914.1|3902.1|0
1616397380000|2021-03-22 07:16:20|3914.1|3902.1|3913.1|3901.1|3914.1|3902.1|3913.1|3901.1|0
1616397390000|2021-03-22 07:16:30|3912.2|3900.2|3911.8|3899.8|3912.2|3900.2|3911.8|3899.8|0
1616397400000|2021-03-22 07:16:40|3912.6|3900.6|3910.8|3898.8|3912.6|3900.6|3910.8|3898.8|0
1616397420000|2021-03-22 07:17:00|3910.3|3898.3|3911.3|3899.3|3911.3|3899.3|3910.3|3898.3|0
1616397430000|2021-03-22 07:17:10|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1616397440000|2021-03-22 07:17:20|3912.7|3900.7|3912.2|3900.2|3912.7|3900.7|3912.2|3900.2|0
1616397450000|2021-03-22 07:17:30|3911.7|3899.7|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1616397460000|2021-03-22 07:17:40|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1616397470000|2021-03-22 07:17:50|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1616397480000|2021-03-22 07:18:00|3913.3|3901.3|3913.6|3901.6|3913.6|3901.6|3913.2|3901.2|0
1616397490000|2021-03-22 07:18:10|3913.7|3901.7|3913.7|3901.7|3914.2|3902.2|3913.7|3901.7|0
1616397500000|2021-03-22 07:18:20|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1616397510000|2021-03-22 07:18:30|3917.2|3901.2|3915.7|3903.7|3917.2|3903.7|3915.7|3901.2|0
1616397520000|2021-03-22 07:18:40|3916.1|3904.1|3916.6|3904.6|3916.6|3904.6|3916.1|3904.1|0
1616397530000|2021-03-22 07:18:50|3916.7|3904.7|3918.1|3906.1|3918.1|3906.1|3916.7|3904.7|0
1616397540000|2021-03-22 07:19:00|3920|3908|3920.6|3908.6|3923.5|3909.6|3919.1|3907.1|0
1616397550000|2021-03-22 07:19:10|3920.1|3908.1|3919.6|3907.6|3921.5|3908.1|3919.1|3905.5|0
1616397560000|2021-03-22 07:19:20|3919.1|3907.1|3920|3908|3920.1|3908.1|3919.1|3907.1|0
1616397570000|2021-03-22 07:19:30|3919.6|3907.6|3922.6|3906.6|3922.6|3908.6|3919.6|3905.6|0
1616397580000|2021-03-22 07:19:40|3921|3909|3920.6|3908.6|3921|3909|3920.6|3908.6|0
1616397590000|2021-03-22 07:19:50|3920.5|3908.5|3919.6|3907.6|3920.5|3908.5|3919.1|3907.1|0
1616397600000|2021-03-22 07:20:00|3921.5|3905.5|3919|3907|3921.6|3907.5|3919|3905.1|0
1616397610000|2021-03-22 07:20:10|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1616397620000|2021-03-22 07:20:20|3919|3907|3918.5|3902.5|3919.5|3907|3917.5|3902.5|0
1616397630000|2021-03-22 07:20:30|3916|3904|3914.1|3902.1|3916|3904|3914.1|3902.1|0
1616397640000|2021-03-22 07:20:40|3913.6|3901.6|3913.6|3901.6|3914.1|3902.1|3913.6|3901.6|0
1616397660000|2021-03-22 07:21:00|3914.1|3902.1|3914.6|3902.6|3914.6|3902.6|3913.6|3901.6|0
1616397670000|2021-03-22 07:21:10|3915.1|3903.1|3914.6|3902.6|3915.1|3903.1|3914.6|3902.6|0
1616397680000|2021-03-22 07:21:20|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1616397690000|2021-03-22 07:21:30|3913.7|3901.7|3912.7|3900.7|3913.7|3901.7|3912.7|3900.7|0
1616397700000|2021-03-22 07:21:40|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1616397710000|2021-03-22 07:21:50|3911.1|3899.1|3909|3897|3911.1|3899.1|3909|3897|4
1616397720000|2021-03-22 07:22:00|3909.4|3897.4|3912.8|3900.8|3912.8|3900.8|3909.4|3897.4|0
1616397730000|2021-03-22 07:22:10|3913.2|3901.2|3914.7|3902.7|3917.7|3903.2|3913.2|3900.8|0
1616397740000|2021-03-22 07:22:20|3914.6|3902.6|3914.7|3902.7|3914.7|3902.7|3914.6|3902.6|0
1616397760000|2021-03-22 07:22:40|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1616397770000|2021-03-22 07:22:50|3916.6|3900.6|3917.6|3901.6|3917.6|3901.6|3916.6|3900.6|2
1616397780000|2021-03-22 07:23:00|3918.1|3902.1|3916.6|3900.6|3918.6|3902.6|3916.6|3900.6|0
1616397790000|2021-03-22 07:23:10|3917.6|3901.6|3917.1|3901.1|3917.6|3901.6|3917.1|3901.1|0
1616397800000|2021-03-22 07:23:20|3916.7|3900.7|3916.2|3900.2|3916.7|3900.7|3916.2|3900.2|0
1616397810000|2021-03-22 07:23:30|3915.7|3899.7|3915.7|3899.7|3915.7|3899.7|3915.7|3899.7|0
1616397820000|2021-03-22 07:23:40|3911.8|3899.8|3912.2|3900.2|3912.2|3900.2|3911.8|3899.8|0
1616397830000|2021-03-22 07:23:50|3911.3|3899.3|3910.3|3898.3|3911.3|3899.3|3910.3|3898.3|0
1616397840000|2021-03-22 07:24:00|3909.9|3897.9|3908.9|3896.9|3909.9|3897.9|3908.5|3896.5|0
1616397850000|2021-03-22 07:24:10|3908.4|3896.4|3908.9|3896.9|3908.9|3896.9|3908|3896|3
1616397860000|2021-03-22 07:24:20|3909.9|3897.9|3908.9|3896.9|3909.9|3897.9|3908.9|3896.9|0
1616397870000|2021-03-22 07:24:30|3909.9|3897.9|3911.3|3899.3|3911.8|3899.8|3909.9|3897.9|0
1616397880000|2021-03-22 07:24:40|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1616397890000|2021-03-22 07:24:50|3909|3897|3914.3|3898.3|3914.3|3898.5|3908.5|3896.5|2
1616397900000|2021-03-22 07:25:00|3914.8|3898.8|3913.2|3901.2|3915.3|3901.2|3911.8|3897.9|0
1616397920000|2021-03-22 07:25:20|3915.7|3899.7|3913.7|3901.7|3917.6|3902.1|3913.7|3899.7|0
1616397940000|2021-03-22 07:25:40|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1616397950000|2021-03-22 07:25:50|3915.2|3899.2|3917.6|3901.6|3917.6|3901.6|3915.2|3899.2|0
1616397960000|2021-03-22 07:26:00|3918.6|3902.6|3919.1|3903.1|3919.1|3903.1|3918.6|3902.6|0
1616397970000|2021-03-22 07:26:10|3919.2|3903.2|3920.1|3904.1|3920.6|3904.6|3919.2|3903.2|0
1616397980000|2021-03-22 07:26:20|3919.6|3903.6|3919.1|3903.1|3920.5|3904.5|3919.1|3903.1|0
1616397990000|2021-03-22 07:26:30|3920.1|3904.1|3919.6|3903.6|3920.1|3904.1|3919.6|3903.6|0
1616398000000|2021-03-22 07:26:40|3919.1|3903.1|3918.1|3902.1|3919.1|3903.1|3918.1|3902.1|0
1616398010000|2021-03-22 07:26:50|3919.1|3903.1|3920.6|3904.6|3920.6|3904.6|3919.1|3903.1|0
1616398020000|2021-03-22 07:27:00|3920.5|3904.5|3919.6|3903.6|3920.5|3904.5|3919.6|3903.6|0
1616398030000|2021-03-22 07:27:10|3919.1|3903.1|3918.7|3902.7|3920.6|3905.1|3917.1|3902.7|0
1616398040000|2021-03-22 07:27:20|3920.1|3904.1|3920.1|3904.1|3920.1|3904.1|3920.1|3904.1|0
1616398050000|2021-03-22 07:27:30|3920.7|3904.7|3919.7|3903.7|3920.7|3906.1|3918.1|3903.7|0
1616398060000|2021-03-22 07:27:40|3919.6|3903.6|3919.6|3903.6|3919.6|3903.6|3919.6|3903.6|0
1616398070000|2021-03-22 07:27:50|3919.1|3903.1|3919.6|3903.6|3919.6|3904.6|3916.6|3902.6|0
1616398080000|2021-03-22 07:28:00|3920.6|3904.6|3920.6|3904.6|3920.6|3904.6|3920.6|3904.6|0
1616398100000|2021-03-22 07:28:20|3920.1|3904.1|3919.6|3903.6|3920.1|3905.1|3916.6|3902.7|0
1616398110000|2021-03-22 07:28:30|3920.1|3904.1|3918.6|3906.6|3920.1|3906.6|3918.6|3904.1|0
1616398120000|2021-03-22 07:28:40|3920.7|3904.7|3922.6|3906.6|3922.6|3906.6|3920.7|3904.7|0
1616398130000|2021-03-22 07:28:50|3923.1|3907.1|3922.6|3906.6|3925.6|3909.6|3922.6|3906.6|0
1616398140000|2021-03-22 07:29:00|3923.1|3907.1|3924.1|3908.1|3924.1|3908.1|3923.1|3907.1|0
1616398150000|2021-03-22 07:29:10|3924.6|3908.6|3925.6|3909.6|3925.6|3909.6|3924.6|3908.6|0
1616398160000|2021-03-22 07:29:20|3925.1|3909.1|3925.1|3909.1|3925.1|3909.1|3925.1|3909.1|0
1616398180000|2021-03-22 07:29:40|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1616398190000|2021-03-22 07:29:50|3925.1|3909.1|3925.1|3909.1|3925.1|3909.1|3925.1|3909.1|0
1616398200000|2021-03-22 07:30:00|3925.2|3909.2|3927.1|3911.1|3927.1|3911.1|3925.2|3909.2|0
1616398210000|2021-03-22 07:30:10|3928.1|3912.1|3929.7|3913.7|3929.7|3913.7|3928.1|3912.1|0
1616398220000|2021-03-22 07:30:20|3930.1|3914.1|3928.1|3912.1|3930.1|3914.1|3928.1|3912.1|0
1616398230000|2021-03-22 07:30:30|3928.6|3912.6|3928.1|3912.1|3928.6|3912.6|3928.1|3912.1|0
1616398240000|2021-03-22 07:30:40|3928.5|3912.5|3929.1|3913.1|3929.1|3913.1|3928.5|3912.5|0
1616398250000|2021-03-22 07:30:50|3929.6|3913.6|3930.1|3914.1|3930.1|3914.1|3929.6|3913.6|0
1616398260000|2021-03-22 07:31:00|3933.1|3917.1|3932.6|3916.6|3933.6|3917.6|3932.6|3916.6|0
1616398270000|2021-03-22 07:31:10|3933.1|3917.1|3933.6|3917.6|3933.6|3917.6|3932.6|3916.6|0
1616398280000|2021-03-22 07:31:20|3933.1|3917.1|3933.1|3917.1|3933.1|3917.1|3933.1|3917.1|0
1616398290000|2021-03-22 07:31:30|3933.6|3917.6|3933.6|3917.6|3933.6|3917.6|3933.1|3917.1|0
1616398300000|2021-03-22 07:31:40|3933.1|3917.1|3933.1|3917.1|3933.1|3917.1|3933.1|3917.1|0
1616398310000|2021-03-22 07:31:50|3931.1|3919.1|3930.6|3918.6|3933.6|3919.1|3930.6|3917.1|0
1616398320000|2021-03-22 07:32:00|3932.5|3916.5|3931.1|3915.1|3932.5|3916.5|3931.1|3915.1|0
1616398330000|2021-03-22 07:32:10|3932.1|3920.1|3932.1|3920.1|3932.6|3920.6|3932.1|3920.1|0
1616398340000|2021-03-22 07:32:20|3932.6|3920.6|3932.1|3916.1|3932.6|3920.6|3932.1|3916.1|0
1616398350000|2021-03-22 07:32:30|3932|3916|3934.5|3918.5|3934.6|3918.6|3932|3916|0
1616398360000|2021-03-22 07:32:40|3934|3918|3932.1|3920.1|3934|3920.1|3932.1|3918|0
1616398370000|2021-03-22 07:32:50|3934.1|3918.1|3934.1|3922.1|3936.7|3922.6|3933.1|3918.1|0
1616398380000|2021-03-22 07:33:00|3936.1|3920.1|3936.1|3920.1|3936.1|3922.1|3933.1|3919|0
1616398390000|2021-03-22 07:33:10|3934.1|3922.1|3936.2|3920.2|3936.2|3922.1|3934.1|3920.1|0
1616398400000|2021-03-22 07:33:20|3934.1|3922.1|3934.1|3922.1|3936.2|3922.1|3934.1|3920.2|0
1616398410000|2021-03-22 07:33:30|3936.1|3920.1|3936.2|3920.2|3936.2|3920.2|3936.1|3920.1|0
1616398420000|2021-03-22 07:33:40|3936.1|3920.1|3933.1|3921.1|3936.1|3922.1|3933.1|3920.1|0
1616398430000|2021-03-22 07:33:50|3934.1|3918.1|3934.6|3918.6|3935|3921.1|3933.1|3918.1|0
1616398450000|2021-03-22 07:34:10|3932.1|3920.1|3934.6|3918.6|3935.1|3920.1|3932.1|3918.6|0
1616398460000|2021-03-22 07:34:20|3932.5|3920.5|3935.6|3919.6|3935.6|3920.5|3932.5|3918.2|0
1616398470000|2021-03-22 07:34:30|3934.1|3922.1|3936.1|3920.1|3936.1|3922.1|3934.1|3919.6|0
1616398490000|2021-03-22 07:34:50|3936.2|3920.2|3936.1|3924.1|3936.2|3924.1|3936.1|3920.2|0
1616398500000|2021-03-22 07:35:00|3938|3922|3938.1|3922.1|3938.1|3922.1|3937.6|3921.6|0
1616398510000|2021-03-22 07:35:10|3937.6|3921.6|3937.6|3921.6|3937.6|3921.6|3937.6|3921.6|0
1616398520000|2021-03-22 07:35:20|3936.1|3924.1|3938|3922|3938.1|3924.1|3936.1|3922|0
1616398530000|2021-03-22 07:35:30|3937|3921|3938|3926|3938|3926|3935.1|3921|0
1616398540000|2021-03-22 07:35:40|3938.4|3926.4|3940.4|3928.4|3940.9|3928.9|3938|3926|0
1616398550000|2021-03-22 07:35:50|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|3940.9|3928.9|0
1616398560000|2021-03-22 07:36:00|3940.8|3928.8|3941.4|3929.4|3941.4|3929.4|3940.4|3928.4|0
1616398570000|2021-03-22 07:36:10|3941.3|3929.3|3941.4|3929.4|3941.4|3929.4|3940.9|3928.9|0
1616398580000|2021-03-22 07:36:20|3941.9|3929.9|3943|3931|3944.5|3931|3941.9|3928.4|2
1616398590000|2021-03-22 07:36:30|3944.9|3928.9|3943|3927|3944.9|3928.9|3943|3927|0
1616398600000|2021-03-22 07:36:40|3943.5|3927.5|3943|3927|3943.5|3927.5|3943|3927|0
1616398610000|2021-03-22 07:36:50|3943.1|3927.1|3943|3927|3943.1|3927.1|3943|3927|0
1616398620000|2021-03-22 07:37:00|3943.5|3927.5|3943|3927|3943.5|3927.5|3943|3927|0
1616398640000|2021-03-22 07:37:20|3943.5|3927.5|3943|3927|3943.5|3927.5|3943|3927|0
1616398650000|2021-03-22 07:37:30|3943.5|3927.5|3943.5|3927.5|3943.5|3927.5|3943.5|3927.5|0
1616398660000|2021-03-22 07:37:40|3943.6|3927.6|3943.5|3927.5|3943.6|3930.1|3941.6|3927.5|0
1616398670000|2021-03-22 07:37:50|3943|3927|3941.2|3929.2|3943|3929.2|3941.2|3927|0
1616398680000|2021-03-22 07:38:00|3940.8|3928.8|3939.3|3927.3|3940.8|3928.8|3939.3|3927.3|0
1616398690000|2021-03-22 07:38:10|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|0
1616398700000|2021-03-22 07:38:20|3939.4|3927.4|3939.3|3927.3|3939.8|3927.8|3939.3|3927.3|0
1616398710000|2021-03-22 07:38:30|3939.8|3927.8|3937.9|3925.9|3939.8|3927.8|3937.9|3925.9|0
1616398720000|2021-03-22 07:38:40|3938.5|3922.5|3938.1|3922.1|3938.5|3922.5|3937.1|3921.1|1
1616398730000|2021-03-22 07:38:50|3939.5|3919.5|3938.1|3922.1|3939.5|3922.1|3938.1|3919.5|0
1616398740000|2021-03-22 07:39:00|3938.6|3922.6|3936.6|3920.6|3940|3922.6|3934.6|3920|0
1616398750000|2021-03-22 07:39:10|3936.1|3920.1|3935.5|3919.5|3936.6|3922.6|3934.6|3919.5|0
1616398760000|2021-03-22 07:39:20|3935|3919|3937.6|3921.6|3937.6|3921.6|3935|3919|0
1616398770000|2021-03-22 07:39:30|3937.1|3921.1|3936.1|3920.1|3938.5|3921.1|3936.1|3918|0
1616398780000|2021-03-22 07:39:40|3936.6|3920.6|3936.6|3920.6|3937.1|3921.1|3936.6|3920.6|0
1616398790000|2021-03-22 07:39:50|3937.5|3921.5|3936.1|3920.1|3937.5|3921.5|3936.1|3920.1|0
1616398800000|2021-03-22 07:40:00|3935.6|3919.6|3935.5|3919.5|3935.6|3919.6|3935.1|3919.1|0
1616398810000|2021-03-22 07:40:10|3935.4|3919.4|3934.1|3918.1|3935.4|3919.4|3934.1|3918.1|0
1616398820000|2021-03-22 07:40:20|3935.1|3919.1|3934.6|3918.6|3935.1|3919.1|3934.1|3918.1|0
1616398830000|2021-03-22 07:40:30|3934.5|3918.5|3934.1|3918.1|3935.5|3919.5|3933.6|3917.6|0
1616398840000|2021-03-22 07:40:40|3933.6|3917.6|3933.6|3917.6|3933.6|3917.6|3933.6|3917.6|0
1616398860000|2021-03-22 07:41:00|3933.5|3917.5|3933|3917|3933.5|3917.5|3933|3917|1
1616398890000|2021-03-22 07:41:30|3933.5|3917.5|3934|3918|3934.5|3918.5|3933.5|3917.5|0
1616398900000|2021-03-22 07:41:40|3933.5|3917.5|3933.5|3917.5|3933.5|3917.5|3933.5|3917.5|0
1616398920000|2021-03-22 07:42:00|3933.6|3917.6|3934|3918|3935.5|3919.5|3933.6|3917.6|0
1616398930000|2021-03-22 07:42:10|3933.5|3917.5|3934|3918|3934|3918|3933.5|3917.5|0
1616398940000|2021-03-22 07:42:20|3933.5|3917.5|3931.5|3915.5|3933.5|3917.5|3931.5|3915.5|0
1616398950000|2021-03-22 07:42:30|3929|3917|3928|3916|3930.5|3917|3928|3914.5|0
1616398960000|2021-03-22 07:42:40|3930.5|3914.5|3930.5|3914.5|3930.5|3914.5|3930.5|3914.5|0
1616398970000|2021-03-22 07:42:50|3930.6|3914.6|3931|3915|3931.5|3915.5|3930.6|3914.6|0
1616399000000|2021-03-22 07:43:20|3930.5|3914.5|3930.5|3914.5|3930.5|3914.5|3930.5|3914.5|0
1616399020000|2021-03-22 07:43:40|3931.5|3915.5|3931.5|3915.5|3931.5|3915.5|3931.5|3915.5|0
1616399030000|2021-03-22 07:43:50|3931|3915|3931|3915|3931|3915|3931|3915|0
1616399040000|2021-03-22 07:44:00|3930.5|3914.5|3930.5|3914.5|3930.5|3914.5|3930.5|3914.5|0
1616399050000|2021-03-22 07:44:10|3928|3916|3928|3916|3928|3916|3928|3916|0
1616399060000|2021-03-22 07:44:20|3929.9|3913.9|3929.9|3913.9|3929.9|3913.9|3929.9|3913.9|0
1616399070000|2021-03-22 07:44:30|3928.5|3912.5|3928|3912|3929.5|3912.5|3927.5|3909.5|0
1616399080000|2021-03-22 07:44:40|3929.9|3909.9|3927|3911|3929.9|3911.4|3927|3909.5|0
1616399110000|2021-03-22 07:45:10|3927.9|3911.9|3928|3912|3929.5|3912|3927.5|3909.5|0
1616399120000|2021-03-22 07:45:20|3928.5|3912.5|3928.5|3912.5|3928.5|3912.5|3928|3912|0
1616399130000|2021-03-22 07:45:30|3929|3913|3929|3913|3929|3913|3929|3913|0
1616399140000|2021-03-22 07:45:40|3929.5|3913.5|3930|3914|3930|3914|3929.5|3913.5|0
1616399150000|2021-03-22 07:45:50|3930.9|3914.9|3931|3915|3931|3915|3930.9|3914.9|0
1616399160000|2021-03-22 07:46:00|3932.5|3916.5|3933.5|3917.5|3935|3917.5|3932.5|3915|0
1616399170000|2021-03-22 07:46:10|3935.5|3915.5|3933.5|3917.5|3935.5|3917.5|3933.3|3915.5|0
1616399180000|2021-03-22 07:46:20|3932|3916|3931|3915|3932|3916|3931|3915|0
1616399200000|2021-03-22 07:46:40|3931.1|3915.1|3932.4|3912.4|3932.9|3915.1|3931|3912.4|0
1616399210000|2021-03-22 07:46:50|3930.5|3914.5|3929.5|3913.5|3932.5|3914.5|3929.5|3911.9|0
1616399230000|2021-03-22 07:47:10|3931.5|3911.5|3929.5|3913.5|3931.5|3913.5|3929.5|3911.5|0
1616399250000|2021-03-22 07:47:30|3929.4|3913.4|3929.5|3913.5|3929.5|3913.5|3929|3913|0
1616399260000|2021-03-22 07:47:40|3930|3914|3929.9|3913.9|3930|3914|3929.9|3913.9|0
1616399270000|2021-03-22 07:47:50|3929.4|3913.4|3930|3914|3930|3914|3929.4|3913.4|0
1616399280000|2021-03-22 07:48:00|3929.9|3913.9|3930.9|3910.9|3930.9|3913.9|3929.4|3910.9|0
1616399290000|2021-03-22 07:48:10|3928.9|3912.9|3930.9|3910.9|3930.9|3912.9|3928.4|3910.9|0
1616399300000|2021-03-22 07:48:20|3928.9|3912.9|3927.9|3911.9|3928.9|3912.9|3927.4|3911.4|0
1616399310000|2021-03-22 07:48:30|3928|3912|3927.9|3911.9|3930.4|3912.4|3927.9|3910.4|0
1616399320000|2021-03-22 07:48:40|3927.4|3911.4|3927.5|3911.5|3927.5|3911.5|3927.4|3911.4|0
1616399330000|2021-03-22 07:48:50|3929.4|3909.4|3927.5|3911.5|3929.4|3911.5|3927.5|3909.4|0
1616399340000|2021-03-22 07:49:00|3928.9|3912.9|3931|3911|3931|3912.9|3928.5|3911|0
1616399350000|2021-03-22 07:49:10|3928.9|3912.9|3929|3913|3929|3913|3928.9|3912.9|0
1616399380000|2021-03-22 07:49:40|3928.8|3912.8|3926.9|3910.9|3928.8|3912.8|3926.9|3910.9|0
1616399390000|2021-03-22 07:49:50|3926.4|3910.4|3926.4|3910.4|3926.4|3910.4|3926.4|3910.4|0
1616399410000|2021-03-22 07:50:10|3926|3910|3926.4|3910.4|3926.5|3910.5|3926|3910|0
1616399420000|2021-03-22 07:50:20|3926.5|3910.5|3926.4|3910.4|3926.5|3910.5|3926.4|3910.4|0
1616399430000|2021-03-22 07:50:30|3926.5|3910.5|3926.5|3910.5|3926.5|3910.5|3926.5|3910.5|0
1616399440000|2021-03-22 07:50:40|3930.4|3910.4|3928.4|3912.4|3930.4|3912.4|3928.4|3910.4|0
1616399470000|2021-03-22 07:51:10|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1616399480000|2021-03-22 07:51:20|3928.6|3912.6|3926.1|3914.1|3928.6|3914.6|3926.1|3912.6|0
1616399490000|2021-03-22 07:51:30|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1616399500000|2021-03-22 07:51:40|3928.6|3912.6|3926.1|3914.1|3929.1|3914.1|3926.1|3912.6|0
1616399510000|2021-03-22 07:51:50|3928.6|3912.6|3929.2|3917.2|3929.2|3917.2|3927.1|3912.6|0
1616399520000|2021-03-22 07:52:00|3928.2|3916.2|3929.2|3917.2|3929.2|3917.2|3928.2|3916.2|0
1616399530000|2021-03-22 07:52:10|3930.1|3918.1|3930.2|3918.2|3930.6|3918.6|3930.1|3918.1|0
1616399540000|2021-03-22 07:52:20|3930.1|3918.1|3929.7|3917.7|3930.1|3918.1|3929.7|3917.7|0
1616399550000|2021-03-22 07:52:30|3930.2|3918.2|3930.1|3918.1|3930.6|3918.6|3930.1|3918.1|0
1616399580000|2021-03-22 07:53:00|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|0
1616399590000|2021-03-22 07:53:10|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|0
1616399600000|2021-03-22 07:53:20|3931.2|3919.2|3936.2|3924.2|3936.7|3924.7|3931.2|3917.8|0
1616399610000|2021-03-22 07:53:30|3936.7|3924.7|3937.7|3925.7|3939.7|3925.7|3936.2|3923.6|0
1616399620000|2021-03-22 07:53:40|3939.7|3923.7|3937.6|3925.6|3939.7|3925.6|3937.6|3923.7|0
1616399640000|2021-03-22 07:54:00|3937.7|3925.7|3940.2|3928.2|3940.2|3928.2|3937.7|3925.7|0
1616399650000|2021-03-22 07:54:10|3941.1|3929.1|3946.6|3934.6|3948.5|3936.5|3941.1|3929.1|4
1616399660000|2021-03-22 07:54:20|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948|3936|0
1616399670000|2021-03-22 07:54:30|3948.1|3936.1|3949.3|3937.3|3951.6|3938.3|3948.1|3935.2|2
1616399690000|2021-03-22 07:54:50|3948.8|3936.8|3950.3|3934.3|3950.3|3936.8|3948.8|3934.3|29
1616399700000|2021-03-22 07:55:00|3953.4|3933.4|3957.4|3941.4|3957.4|3941.4|3951.9|3933.4|1
1616399710000|2021-03-22 07:55:10|3957.9|3941.9|3957.9|3941.9|3957.9|3941.9|3957.9|3941.9|0
1616399720000|2021-03-22 07:55:20|3958.4|3942.4|3957.9|3941.9|3959.3|3947.3|3956.9|3941.9|0
1616399730000|2021-03-22 07:55:30|3957.8|3941.8|3959.3|3943.3|3959.3|3943.3|3957.8|3941.8|0
1616399740000|2021-03-22 07:55:40|3959.8|3943.8|3960.3|3944.3|3960.3|3946.7|3958.3|3943.8|0
1616399750000|2021-03-22 07:55:50|3960.7|3944.7|3960.3|3944.3|3961.2|3945.2|3960.3|3944.3|0
1616399760000|2021-03-22 07:56:00|3959.3|3943.3|3959.3|3943.3|3959.8|3943.8|3959.3|3943.3|0
1616399770000|2021-03-22 07:56:10|3958.8|3942.8|3959.7|3943.7|3959.7|3943.7|3958.4|3942.4|0
1616399780000|2021-03-22 07:56:20|3959.3|3943.3|3960.7|3944.7|3961.7|3945.7|3959.3|3943.3|0
1616399790000|2021-03-22 07:56:30|3960.3|3944.3|3962.2|3950.2|3962.2|3950.2|3960.3|3944.3|0
1616399800000|2021-03-22 07:56:40|3961.7|3949.7|3962.2|3950.2|3962.2|3950.2|3961.7|3949.7|0
1616399810000|2021-03-22 07:56:50|3961.2|3945.2|3959.7|3947.7|3964.2|3948.2|3958.8|3944.7|0
1616399820000|2021-03-22 07:57:00|3959.3|3947.3|3959.8|3947.8|3959.8|3947.8|3959.3|3947.3|0
1616399830000|2021-03-22 07:57:10|3959.7|3947.7|3960.2|3948.2|3960.3|3948.3|3958.8|3946.8|0
1616399840000|2021-03-22 07:57:20|3958.9|3946.9|3959.3|3947.3|3960.3|3947.3|3958.3|3944.3|0
1616399850000|2021-03-22 07:57:30|3958.8|3946.8|3959.9|3943.9|3960.3|3946.8|3958.4|3943.9|0
1616399860000|2021-03-22 07:57:40|3959.4|3943.4|3958.4|3942.4|3959.4|3943.4|3958|3942|0
1616399870000|2021-03-22 07:57:50|3958.9|3942.9|3958.9|3942.9|3960.8|3944.8|3957.5|3941.5|0
1616399880000|2021-03-22 07:58:00|3959.4|3943.4|3958|3942|3959.9|3943.9|3958|3942|0
1616399890000|2021-03-22 07:58:10|3956|3940|3957.9|3941.9|3959.4|3941.9|3956|3939.4|0
1616399900000|2021-03-22 07:58:20|3956.5|3940.5|3958|3942|3958|3942|3956.5|3940.5|0
1616399910000|2021-03-22 07:58:30|3957.9|3941.9|3956|3940|3957.9|3941.9|3956|3940|0
1616399920000|2021-03-22 07:58:40|3956.4|3940.4|3957.9|3941.9|3957.9|3941.9|3956.4|3940.4|0
1616399930000|2021-03-22 07:58:50|3959.9|3939.9|3957.9|3941.9|3959.9|3941.9|3957.9|3939.9|0
1616399950000|2021-03-22 07:59:10|3959.8|3943.8|3960.7|3948.7|3960.7|3948.7|3958.4|3943.8|0
1616399960000|2021-03-22 07:59:20|3960.3|3948.3|3959.4|3943.4|3960.7|3948.7|3959.4|3943.4|0
1616399970000|2021-03-22 07:59:30|3960.3|3944.3|3959.9|3943.9|3960.3|3946.4|3957.9|3943.9|0
1616399980000|2021-03-22 07:59:40|3957.4|3945.4|3960.3|3944.3|3960.3|3946.4|3957.4|3944.3|0
1616399990000|2021-03-22 07:59:50|3958.4|3946.4|3959.8|3943.8|3960.3|3946.4|3958.4|3943.8|0
1616400000000|2021-03-22 08:00:00|3959.9|3943.9|3959.8|3943.8|3959.9|3943.9|3959.8|3943.8|0
1616400010000|2021-03-22 08:00:10|3959.7|3943.7|3959.4|3943.4|3959.8|3943.8|3959.3|3943.3|0
1616400020000|2021-03-22 08:00:20|3958.9|3942.9|3958.4|3942.4|3958.9|3942.9|3958.4|3942.4|0
1616400030000|2021-03-22 08:00:30|3958.9|3942.9|3958.4|3942.4|3958.9|3942.9|3958.4|3942.4|0
1616400040000|2021-03-22 08:00:40|3958.9|3942.9|3958.4|3946.4|3960.3|3946.4|3958.4|3942.9|0
1616400060000|2021-03-22 08:01:00|3959.4|3943.4|3960.8|3940.8|3960.8|3943.4|3958.4|3940.3|0
1616400070000|2021-03-22 08:01:10|3958.9|3942.9|3959.9|3939.9|3960.8|3942.9|3958.9|3939.9|0
1616400080000|2021-03-22 08:01:20|3958|3942|3959.9|3939.9|3959.9|3942|3958|3939.9|0
1616400090000|2021-03-22 08:01:30|3957.9|3941.9|3957.9|3941.9|3957.9|3941.9|3957.9|3941.9|0
1616400100000|2021-03-22 08:01:40|3958.9|3938.9|3958.9|3938.9|3958.9|3938.9|3958.9|3938.9|0
1616400110000|2021-03-22 08:01:50|3959.4|3943.4|3959.4|3943.4|3959.4|3943.4|3959.4|3943.4|0
1616400120000|2021-03-22 08:02:00|3959.9|3943.9|3958.4|3942.4|3959.9|3943.9|3958.4|3942.4|0
1616400130000|2021-03-22 08:02:10|3957.9|3941.9|3957.9|3941.9|3957.9|3941.9|3957.9|3941.9|0
1616400140000|2021-03-22 08:02:20|3959.4|3939.4|3959.4|3939.4|3959.4|3943.9|3955.9|3939.4|5
1616400150000|2021-03-22 08:02:30|3959.5|3939.5|3958.9|3938.9|3959.5|3941.5|3957.5|3938.9|0
1616400170000|2021-03-22 08:02:50|3959.4|3939.4|3958|3942|3960.5|3942.5|3957.5|3939.4|0
1616400180000|2021-03-22 08:03:00|3957.5|3941.5|3961.5|3941.5|3961.9|3944.5|3957.5|3939.6|0
1616400190000|2021-03-22 08:03:10|3961|3941|3960.5|3940.5|3961|3943.5|3959.5|3940.5|0
1616400200000|2021-03-22 08:03:20|3960|3940|3960.6|3940.6|3961|3943|3959|3940|0
1616400210000|2021-03-22 08:03:30|3961|3941|3960|3940|3961|3941|3960|3940|0
1616400220000|2021-03-22 08:03:40|3958|3942|3957.5|3941.5|3958|3942|3957.5|3941.5|0
1616400230000|2021-03-22 08:03:50|3960|3940|3957.5|3941.5|3960|3942|3957.5|3940|0
1616400240000|2021-03-22 08:04:00|3958|3938|3958.5|3938.5|3958.5|3938.5|3958|3938|0
1616400250000|2021-03-22 08:04:10|3958|3938|3956.5|3940.5|3959|3941|3955.5|3937.6|0
1616400260000|2021-03-22 08:04:20|3958.5|3938.5|3957.4|3937.4|3958.5|3939.5|3955.5|3937.4|0
1616400270000|2021-03-22 08:04:30|3957.5|3937.5|3959|3939|3959|3940.1|3955.5|3937.5|0
1616400280000|2021-03-22 08:04:40|3959.5|3939.5|3959.5|3939.5|3959.6|3941.5|3957.5|3939|0
1616400290000|2021-03-22 08:04:50|3959.9|3939.9|3959.5|3939.5|3959.9|3939.9|3959.5|3939.5|0
1616400300000|2021-03-22 08:05:00|3959|3939|3957|3937|3959|3940.4|3956.4|3937|0
1616400310000|2021-03-22 08:05:10|3957.1|3937.1|3959|3939|3959|3939|3957.1|3937.1|0
1616400320000|2021-03-22 08:05:20|3958.1|3938.1|3954.4|3934.4|3958.1|3938.5|3953.5|3934.4|0
1616400330000|2021-03-22 08:05:30|3954.5|3934.5|3952.9|3932.9|3954.5|3935.5|3951|3932.9|0
1616400340000|2021-03-22 08:05:40|3952.8|3932.8|3949.5|3933.5|3952.8|3933.5|3949|3931.1|0
1616400350000|2021-03-22 08:05:50|3952|3932|3951|3935|3952|3935.5|3951|3932|0
1616400360000|2021-03-22 08:06:00|3950.5|3934.5|3948.2|3936.2|3952.5|3936.7|3948.2|3932|0
1616400370000|2021-03-22 08:06:10|3947.7|3935.7|3949.6|3933.6|3949.6|3935.7|3947.1|3933.2|0
1616400380000|2021-03-22 08:06:20|3947.6|3935.6|3946.2|3934.2|3947.6|3935.6|3946.2|3934.2|0
1616400390000|2021-03-22 08:06:30|3947.1|3935.1|3949.1|3933.1|3949.1|3935.1|3946.1|3931.7|0
1616400400000|2021-03-22 08:06:40|3947.6|3931.6|3947.1|3935.1|3949.5|3936|3947.1|3931.6|0
1616400420000|2021-03-22 08:07:00|3947.6|3935.6|3950.1|3934.1|3950.1|3936.2|3947.6|3934.1|0
1616400430000|2021-03-22 08:07:10|3950.2|3934.2|3947.7|3935.7|3950.2|3935.7|3947.7|3933.6|0
1616400440000|2021-03-22 08:07:20|3947.6|3935.6|3947.7|3935.7|3947.7|3935.7|3947.6|3935.6|0
1616400450000|2021-03-22 08:07:30|3947.6|3935.6|3947.1|3935.1|3949.1|3935.6|3947.1|3933.1|0
1616400460000|2021-03-22 08:07:40|3946.1|3934.1|3947.6|3931.6|3947.6|3934.1|3946.1|3931.6|0
1616400470000|2021-03-22 08:07:50|3945.8|3933.8|3950.6|3934.6|3950.6|3934.6|3945.8|3931.8|0
1616400480000|2021-03-22 08:08:00|3948.7|3936.7|3950.6|3934.6|3951.1|3937.1|3948.7|3934.6|0
1616400490000|2021-03-22 08:08:10|3949.6|3933.6|3948.1|3936.1|3950.1|3936.1|3948.1|3933.6|0
1616400500000|2021-03-22 08:08:20|3948.2|3936.2|3951.1|3935.1|3951.1|3937.2|3948.2|3935.1|0
1616400510000|2021-03-22 08:08:30|3950.6|3934.6|3950.1|3934.1|3951.2|3936.7|3948.7|3934.1|0
1616400520000|2021-03-22 08:08:40|3949.6|3933.6|3950.6|3934.6|3950.6|3935.7|3947.1|3933.6|0
1616400530000|2021-03-22 08:08:50|3951.2|3935.2|3948.7|3936.7|3951.2|3937.1|3948.7|3935.2|0
1616400540000|2021-03-22 08:09:00|3948.8|3936.8|3949.7|3937.7|3949.7|3937.7|3948.8|3936.8|0
1616400550000|2021-03-22 08:09:10|3951.2|3935.2|3948.2|3936.2|3951.2|3936.7|3948.2|3935.2|0
1616400570000|2021-03-22 08:09:30|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1616400580000|2021-03-22 08:09:40|3948.2|3936.2|3947.7|3935.7|3948.2|3936.2|3947.7|3935.7|0
1616400600000|2021-03-22 08:10:00|3948.1|3936.1|3951.2|3935.2|3951.2|3936.1|3948.1|3935.2|0
1616400610000|2021-03-22 08:10:10|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|0
1616400620000|2021-03-22 08:10:20|3951.7|3935.7|3951.7|3935.7|3951.7|3937.6|3948.7|3935.7|0
1616400630000|2021-03-22 08:10:30|3952.2|3936.2|3950.2|3938.2|3952.2|3938.2|3950.2|3936.2|0
1616400640000|2021-03-22 08:10:40|3950.7|3938.7|3952.7|3940.7|3952.7|3940.7|3950.7|3938.7|0
1616400650000|2021-03-22 08:10:50|3955.2|3939.2|3955.2|3939.2|3955.3|3939.3|3955.2|3939.2|0
1616400660000|2021-03-22 08:11:00|3953.2|3941.2|3953.7|3941.7|3955.7|3941.7|3953.2|3939.2|0
1616400680000|2021-03-22 08:11:20|3954.2|3942.2|3952.7|3940.7|3954.7|3942.2|3952.7|3938.7|0
1616400690000|2021-03-22 08:11:30|3954.7|3938.7|3952.2|3940.2|3954.7|3940.7|3952.2|3938.7|0
1616400700000|2021-03-22 08:11:40|3953.2|3941.2|3953.7|3941.7|3955.2|3941.7|3953.2|3939.2|0
1616400710000|2021-03-22 08:11:50|3954.2|3942.2|3957.7|3941.7|3957.7|3942.3|3954.2|3941.2|0
1616400720000|2021-03-22 08:12:00|3957.2|3941.2|3957.2|3945.2|3957.2|3945.2|3955.7|3941.2|0
1616400730000|2021-03-22 08:12:10|3956.2|3944.2|3955.8|3939.8|3958.1|3944.2|3955.8|3939.8|0
1616400740000|2021-03-22 08:12:20|3953.8|3941.8|3953.8|3941.8|3955.8|3941.8|3953.8|3939.8|0
1616400750000|2021-03-22 08:12:30|3955.8|3939.8|3955.8|3939.8|3955.8|3939.8|3955.8|3939.8|0
1616400760000|2021-03-22 08:12:40|3954.2|3942.2|3954.2|3942.2|3954.3|3942.3|3954.2|3942.2|0
1616400770000|2021-03-22 08:12:50|3955.7|3943.7|3954.7|3942.7|3955.7|3943.7|3954.7|3942.7|1
1616400780000|2021-03-22 08:13:00|3956.8|3940.8|3957.2|3941.2|3958.2|3944.2|3954.8|3940.8|1
1616400790000|2021-03-22 08:13:10|3955.2|3943.2|3954.7|3942.7|3955.2|3943.2|3954.7|3942.7|0
1616400800000|2021-03-22 08:13:20|3954.2|3942.2|3957.2|3941.2|3957.2|3943.7|3954.2|3941.2|0
1616400810000|2021-03-22 08:13:30|3957.7|3941.7|3957.7|3941.7|3957.7|3941.7|3957.7|3941.7|0
1616400820000|2021-03-22 08:13:40|3955.7|3943.7|3956.2|3944.2|3956.2|3944.2|3955.7|3943.7|0
1616400840000|2021-03-22 08:14:00|3955.7|3943.7|3956.7|3944.7|3956.7|3944.7|3955.7|3943.7|0
1616400850000|2021-03-22 08:14:10|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|0
1616400860000|2021-03-22 08:14:20|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|0
1616400870000|2021-03-22 08:14:30|3959.1|3947.1|3958.1|3946.1|3959.1|3947.1|3958.1|3946.1|0
1616400890000|2021-03-22 08:14:50|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|0
1616400900000|2021-03-22 08:15:00|3956.7|3944.7|3956.7|3944.7|3957.1|3945.1|3956.7|3944.7|0
1616400910000|2021-03-22 08:15:10|3956.1|3944.1|3956.7|3944.7|3956.7|3944.7|3955.7|3943.7|0
1616400920000|2021-03-22 08:15:20|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|0
1616400930000|2021-03-22 08:15:30|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1616400950000|2021-03-22 08:15:50|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|3957.6|3945.6|0
1616400960000|2021-03-22 08:16:00|3958.1|3946.1|3958.1|3946.1|3958.1|3946.1|3958.1|3946.1|0
1616400970000|2021-03-22 08:16:10|3959.1|3947.1|3959.5|3947.5|3959.5|3947.5|3959.1|3947.1|0
1616400980000|2021-03-22 08:16:20|3959.6|3947.6|3961|3949|3961|3949|3959.6|3947.6|0
1616400990000|2021-03-22 08:16:30|3962.1|3950.1|3964|3952|3964|3952|3961.6|3949.6|8
1616401000000|2021-03-22 08:16:40|3964.2|3952.2|3966.1|3954.1|3966.1|3954.1|3964.2|3952.2|2
1616401010000|2021-03-22 08:16:50|3965.6|3953.6|3966.6|3954.6|3966.6|3954.6|3965.6|3953.6|0
1616401050000|2021-03-22 08:17:30|3966.2|3954.2|3964.3|3952.3|3966.2|3954.2|3964.3|3952.3|0
1616401060000|2021-03-22 08:17:40|3961.7|3949.7|3960.2|3948.2|3961.7|3949.7|3959.7|3947.7|1
1616401070000|2021-03-22 08:17:50|3960.6|3948.6|3960.2|3948.2|3960.7|3948.7|3960.2|3948.2|0
1616401080000|2021-03-22 08:18:00|3961.1|3949.1|3961.7|3949.7|3961.7|3949.7|3960.7|3948.7|0
1616401090000|2021-03-22 08:18:10|3962.2|3950.2|3964.2|3952.2|3965.7|3952.2|3962.2|3948.8|0
1616401100000|2021-03-22 08:18:20|3964.1|3952.1|3966.1|3950.1|3966.1|3952.1|3963.7|3950.1|0
1616401110000|2021-03-22 08:18:30|3964.1|3952.1|3960.6|3948.6|3964.1|3952.1|3960.6|3948.6|0
1616401120000|2021-03-22 08:18:40|3964.6|3952.6|3964.6|3948.6|3965.6|3952.6|3964.1|3948.1|0
1616401130000|2021-03-22 08:18:50|3964.7|3948.7|3963.7|3951.7|3965.1|3951.7|3963.2|3948.7|0
1616401140000|2021-03-22 08:19:00|3965.6|3949.6|3963.6|3951.6|3965.6|3951.6|3963.2|3949.1|0
1616401150000|2021-03-22 08:19:10|3965.1|3949.1|3966.1|3950.1|3966.1|3951.6|3963.2|3949.1|0
1616401160000|2021-03-22 08:19:20|3964.3|3952.3|3966.5|3954.5|3966.5|3954.5|3964.3|3952.3|0
1616401170000|2021-03-22 08:19:30|3965.1|3953.1|3966|3954|3966|3954|3965.1|3953.1|0
1616401180000|2021-03-22 08:19:40|3965.1|3953.1|3966.1|3954.1|3966.1|3954.1|3965.1|3953.1|0
1616401190000|2021-03-22 08:19:50|3966.5|3954.5|3966.1|3954.1|3966.5|3954.5|3966.1|3954.1|0
1616401200000|2021-03-22 08:20:00|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1616401210000|2021-03-22 08:20:10|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|0
1616401220000|2021-03-22 08:20:20|3966.5|3954.5|3968.5|3956.5|3968.5|3956.5|3966.5|3954.5|0
1616401230000|2021-03-22 08:20:30|3968|3956|3968|3956|3968|3956|3968|3956|1
1616401240000|2021-03-22 08:20:40|3968.5|3956.5|3970.2|3958.2|3970.2|3958.2|3968.5|3956.5|6
1616401270000|2021-03-22 08:21:10|3970.6|3958.6|3971.7|3959.7|3972.6|3960.6|3970.6|3958.6|0
1616401280000|2021-03-22 08:21:20|3972.1|3960.1|3972.6|3960.6|3973.1|3961.1|3972.1|3960.1|0
1616401290000|2021-03-22 08:21:30|3972.1|3960.1|3971.6|3955.6|3973|3960.1|3969.7|3955.6|0
1616401300000|2021-03-22 08:21:40|3969.7|3957.7|3971.6|3959.6|3971.7|3959.7|3969.7|3957.7|0
1616401310000|2021-03-22 08:21:50|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1616401320000|2021-03-22 08:22:00|3971.6|3959.6|3973|3961|3973.5|3961.5|3971.6|3959.6|0
1616401330000|2021-03-22 08:22:10|3972.5|3960.5|3973.5|3961.5|3973.5|3961.5|3972.5|3960.5|2
1616401340000|2021-03-22 08:22:20|3973.4|3961.4|3972.5|3960.5|3973.5|3961.5|3972.5|3960.5|0
1616401360000|2021-03-22 08:22:40|3972.1|3960.1|3972.1|3960.1|3972.5|3960.5|3972.1|3960.1|0
1616401370000|2021-03-22 08:22:50|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|0
1616401380000|2021-03-22 08:23:00|3973.5|3961.5|3973|3961|3973.5|3961.5|3973|3961|0
1616401390000|2021-03-22 08:23:10|3971.9|3959.9|3971.5|3955.5|3973.4|3959.9|3970.1|3955.5|0
1616401400000|2021-03-22 08:23:20|3969.7|3957.7|3969.2|3957.2|3969.7|3957.7|3969.2|3957.2|0
1616401410000|2021-03-22 08:23:30|3970.1|3958.1|3971.5|3959.5|3971.6|3959.6|3970.1|3958.1|0
1616401420000|2021-03-22 08:23:40|3970.6|3958.6|3970.2|3958.2|3970.6|3958.6|3970.2|3958.2|0
1616401430000|2021-03-22 08:23:50|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|0
1616401440000|2021-03-22 08:24:00|3969.2|3957.2|3969.7|3957.7|3969.7|3957.7|3969.2|3957.2|0
1616401450000|2021-03-22 08:24:10|3969.6|3957.6|3969.1|3957.1|3969.6|3957.6|3969.1|3957.1|0
1616401510000|2021-03-22 08:25:10|3970.1|3958.1|3969.6|3957.6|3970.1|3958.1|3969.6|3957.6|0
1616401530000|2021-03-22 08:25:30|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|0
1616401540000|2021-03-22 08:25:40|3968.6|3956.6|3965.1|3953.1|3969.1|3956.6|3965.1|3953.1|0
1616401550000|2021-03-22 08:25:50|3965.6|3953.6|3966.1|3954.1|3966.1|3954.1|3965.6|3953.6|0
1616401560000|2021-03-22 08:26:00|3966.6|3954.6|3966.1|3954.1|3966.6|3954.6|3966.1|3954.1|0
1616401570000|2021-03-22 08:26:10|3965.6|3953.6|3964|3952|3966|3953.6|3964|3950|0
1616401580000|2021-03-22 08:26:20|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|0
1616401590000|2021-03-22 08:26:30|3964|3952|3964.1|3952.1|3964.1|3952.1|3964|3952|0
1616401600000|2021-03-22 08:26:40|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|0
1616401610000|2021-03-22 08:26:50|3965.1|3953.1|3967.6|3955.6|3967.6|3955.6|3965.1|3953.1|0
1616401620000|2021-03-22 08:27:00|3969.6|3953.6|3967.1|3955.1|3969.6|3955.6|3967.1|3953.6|0
1616401630000|2021-03-22 08:27:10|3968.1|3952.1|3965.6|3953.6|3968.1|3953.6|3965.6|3952.1|0
1616401640000|2021-03-22 08:27:20|3967.1|3951.1|3967.1|3955.1|3968.1|3955.1|3967.1|3951.1|0
1616401650000|2021-03-22 08:27:30|3968.5|3952.5|3966.6|3954.6|3968.5|3954.6|3966.6|3952.5|0
1616401660000|2021-03-22 08:27:40|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1616401680000|2021-03-22 08:28:00|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|3967.1|3955.1|0
1616401690000|2021-03-22 08:28:10|3968.1|3956.1|3967.6|3955.6|3968.1|3956.1|3967.6|3955.6|0
1616401700000|2021-03-22 08:28:20|3966.7|3954.7|3966.6|3954.6|3968.1|3954.7|3966.6|3952.1|0
1616401710000|2021-03-22 08:28:30|3968.6|3952.6|3967.1|3955.1|3968.6|3955.1|3966.1|3952.6|0
1616401720000|2021-03-22 08:28:40|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|2
1616401730000|2021-03-22 08:28:50|3967.5|3955.5|3967|3955|3967.5|3955.5|3966.5|3954.5|0
1616401750000|2021-03-22 08:29:10|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|0
1616401760000|2021-03-22 08:29:20|3967|3955|3967.9|3955.9|3968|3956|3967|3955|0
1616401770000|2021-03-22 08:29:30|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|0
1616401780000|2021-03-22 08:29:40|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1616401790000|2021-03-22 08:29:50|3968.5|3956.5|3969.6|3957.6|3969.6|3957.6|3968.5|3956.5|4
1616401800000|2021-03-22 08:30:00|3972|3960|3974.2|3962.2|3974.2|3962.2|3972|3960|1
1616401810000|2021-03-22 08:30:10|3973.7|3961.7|3974.2|3962.2|3974.2|3962.2|3973.7|3961.7|0
1616401830000|2021-03-22 08:30:30|3975.7|3959.7|3975.7|3959.7|3975.7|3959.7|3975.2|3959.2|0
1616401850000|2021-03-22 08:30:50|3973.7|3961.7|3975.1|3963.1|3975.1|3963.1|3973.7|3961.7|0
1616401860000|2021-03-22 08:31:00|3977|3965|3979.7|3967.7|3980.2|3967.7|3977|3964.2|1
1616401870000|2021-03-22 08:31:10|3980.6|3968.6|3979.6|3967.6|3981.6|3969.6|3979.2|3967.2|1
1616401880000|2021-03-22 08:31:20|3980.1|3968.1|3981.6|3969.6|3981.6|3969.6|3979.6|3967.6|0
1616401890000|2021-03-22 08:31:30|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1616401900000|2021-03-22 08:31:40|3982|3970|3982.5|3970.5|3982.5|3970.5|3980.6|3968.6|2
1616401910000|2021-03-22 08:31:50|3982|3970|3982|3970|3982.5|3970.5|3982|3970|0
1616401920000|2021-03-22 08:32:00|3982.5|3970.5|3982|3970|3982.5|3970.5|3982|3970|0
1616401930000|2021-03-22 08:32:10|3980.6|3968.6|3979.2|3967.2|3980.6|3968.6|3979.2|3967.2|0
1616401940000|2021-03-22 08:32:20|3979.7|3963.7|3979.2|3963.2|3980.2|3964.2|3979.2|3963.2|0
1616401960000|2021-03-22 08:32:40|3978.7|3962.7|3980.2|3964.2|3980.2|3964.2|3978.7|3962.7|0
1616401980000|2021-03-22 08:33:00|3978.7|3966.7|3980.6|3968.6|3980.6|3968.6|3978.7|3966.7|0
1616402000000|2021-03-22 08:33:20|3982|3966|3977.8|3961.8|3982|3966|3977.8|3961.8|0
1616402010000|2021-03-22 08:33:30|3977.3|3961.3|3978.8|3958.8|3978.8|3961.3|3975.7|3958.8|0
1616402020000|2021-03-22 08:33:40|3976.3|3960.3|3976.3|3960.3|3976.3|3960.3|3976.3|3960.3|0
1616402050000|2021-03-22 08:34:10|3977.8|3957.8|3977.8|3957.8|3977.8|3957.8|3977.8|3957.8|0
1616402070000|2021-03-22 08:34:30|3975.9|3959.9|3976.3|3960.3|3976.3|3960.3|3975.9|3959.9|0
1616402080000|2021-03-22 08:34:40|3978.8|3958.8|3975.2|3959.2|3978.8|3960.9|3974.8|3958.8|0
1616402090000|2021-03-22 08:34:50|3976.7|3956.7|3977.3|3957.3|3977.3|3959.2|3974.8|3956.7|0
1616402100000|2021-03-22 08:35:00|||||||||1
1616402110000|2021-03-22 08:35:10|3975.2|3959.2|3977.8|3957.8|3977.8|3959.2|3975.2|3957.3|0
1616402120000|2021-03-22 08:35:20|3976.3|3960.3|3977.4|3961.4|3978.3|3961.4|3976.3|3957.8|0
1616402130000|2021-03-22 08:35:30|3975.8|3959.8|3979.3|3959.3|3979.3|3961.3|3975.8|3957.8|0
1616402140000|2021-03-22 08:35:40|3978.8|3958.8|3980.6|3968.6|3981.1|3968.6|3976.9|3958.8|0
1616402150000|2021-03-22 08:35:50|3979.6|3967.6|3982|3970|3982.5|3970.5|3979.6|3967.6|0
1616402160000|2021-03-22 08:36:00|3982.1|3970.1|3980.6|3968.6|3982.4|3970.4|3980.6|3968.6|1
1616402170000|2021-03-22 08:36:10|3980.1|3968.1|3976|3964|3980.2|3968.1|3976|3964|0
1616402190000|2021-03-22 08:36:30|3976.5|3964.5|3976.9|3964.9|3976.9|3964.9|3976.5|3964.5|0
1616402200000|2021-03-22 08:36:40|3978.3|3966.3|3976.9|3964.9|3978.3|3966.3|3976.9|3964.9|0
1616402210000|2021-03-22 08:36:50|3976|3964|3977.4|3965.4|3977.4|3965.4|3976|3964|0
1616402220000|2021-03-22 08:37:00|3976.9|3964.9|3975.4|3963.4|3976.9|3964.9|3975.4|3963.4|0
1616402230000|2021-03-22 08:37:10|3975|3963|3975|3963|3975|3963|3975|3963|0
1616402240000|2021-03-22 08:37:20|3974.9|3958.9|3971.9|3955.9|3975.4|3958.9|3971.9|3954.4|1
1616402250000|2021-03-22 08:37:30|3972.3|3956.3|3971.3|3955.3|3973.4|3956.3|3971.3|3953.4|0
1616402260000|2021-03-22 08:37:40|3970.9|3954.9|3972.8|3952.8|3972.8|3955.3|3970.9|3952.8|0
1616402270000|2021-03-22 08:37:50|3970.7|3954.7|3970.8|3954.8|3973.2|3955.3|3969.9|3951.8|0
1616402280000|2021-03-22 08:38:00|3970.9|3954.9|3972.4|3956.4|3972.4|3956.4|3970.9|3954.9|0
1616402300000|2021-03-22 08:38:20|3973.3|3957.3|3976.8|3960.8|3978.8|3960.8|3973.3|3955.8|0
1616402310000|2021-03-22 08:38:30|3976.3|3960.3|3976.3|3960.3|3976.3|3960.3|3976.3|3960.3|0
1616402320000|2021-03-22 08:38:40|3976.4|3960.4|3976.8|3960.8|3976.8|3960.8|3976.4|3960.4|0
1616402330000|2021-03-22 08:38:50|3976.3|3960.3|3976.3|3960.3|3976.3|3960.3|3976.3|3960.3|0
1616402350000|2021-03-22 08:39:10|3976.4|3960.4|3976.3|3960.3|3976.4|3960.4|3976.3|3960.3|0
1616402360000|2021-03-22 08:39:20|3975.8|3959.8|3972.3|3956.3|3975.8|3959.8|3971.8|3955.8|0
1616402370000|2021-03-22 08:39:30|3971.3|3955.3|3971.3|3955.3|3971.3|3955.3|3971.3|3955.3|0
1616402380000|2021-03-22 08:39:40|3972.3|3956.3|3973.2|3957.2|3973.2|3957.2|3972.3|3956.3|0
1616402390000|2021-03-22 08:39:50|3972.8|3956.8|3974.2|3958.2|3974.2|3958.2|3972.8|3956.8|0
1616402410000|2021-03-22 08:40:10|3973.3|3957.3|3972.7|3956.7|3973.3|3957.3|3972.7|3956.7|0
1616402420000|2021-03-22 08:40:20|3972.8|3956.8|3973.2|3957.2|3973.2|3957.2|3972.8|3956.8|0
1616402430000|2021-03-22 08:40:30|3973.3|3957.3|3975.6|3959.6|3975.6|3959.6|3973.3|3957.3|0
1616402460000|2021-03-22 08:41:00|3975.1|3959.1|3977.5|3965.5|3977.5|3965.5|3974.1|3959.1|0
1616402470000|2021-03-22 08:41:10|3978|3966|3978.5|3966.5|3978.5|3966.5|3977.5|3965.5|0
1616402480000|2021-03-22 08:41:20|3977.5|3965.5|3975.5|3963.5|3977.5|3965.5|3974.2|3960.1|0
1616402490000|2021-03-22 08:41:30|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|0
1616402510000|2021-03-22 08:41:50|3975.5|3963.5|3977|3965|3977|3965|3975.5|3963.5|0
1616402520000|2021-03-22 08:42:00|3978|3966|3978.2|3962.2|3981.4|3968|3978|3962.2|4
1616402530000|2021-03-22 08:42:10|3977.7|3961.7|3976.7|3960.7|3978.2|3962.2|3976.7|3960.7|0
1616402540000|2021-03-22 08:42:20|3976.8|3960.8|3977.2|3961.2|3977.7|3961.7|3976.8|3960.8|0
1616402550000|2021-03-22 08:42:30|3976.8|3960.8|3977.3|3961.3|3977.3|3961.3|3976.8|3960.8|0
1616402560000|2021-03-22 08:42:40|3978.2|3962.2|3978.3|3962.3|3978.3|3962.3|3978.2|3962.2|0
1616402580000|2021-03-22 08:43:00|3978.2|3962.2|3973.7|3957.7|3978.2|3963.7|3973.7|3957.7|0
1616402600000|2021-03-22 08:43:20|3973.8|3957.8|3974.7|3958.7|3974.7|3958.7|3973.8|3957.8|0
1616402610000|2021-03-22 08:43:30|3973.8|3957.8|3973.3|3957.3|3973.8|3957.8|3973.3|3957.3|0
1616402620000|2021-03-22 08:43:40|3973.4|3957.4|3973.8|3957.8|3973.8|3957.8|3973.4|3957.4|0
1616402630000|2021-03-22 08:43:50|3974.3|3958.3|3976.2|3960.2|3976.2|3960.2|3974.3|3958.3|0
1616402640000|2021-03-22 08:44:00|3976.3|3960.3|3976.3|3960.3|3976.3|3960.3|3975.8|3959.8|0
1616402650000|2021-03-22 08:44:10|3976.7|3960.7|3976.7|3960.7|3976.7|3960.7|3976.7|3960.7|0
1616402660000|2021-03-22 08:44:20|3976.8|3960.8|3977.7|3961.7|3978.2|3962.2|3976.8|3960.8|0
1616402670000|2021-03-22 08:44:30|3978.2|3962.2|3978.2|3962.2|3978.2|3962.2|3978.2|3962.2|0
1616402690000|2021-03-22 08:44:50|3976.2|3964.2|3975.7|3959.7|3978.2|3964.2|3975.7|3959.7|0
1616402700000|2021-03-22 08:45:00|3976.2|3960.2|3976.2|3960.2|3976.2|3960.2|3976.2|3960.2|0
1616402710000|2021-03-22 08:45:10|3976.7|3960.7|3977.2|3961.2|3977.2|3961.2|3976.3|3960.3|0
1616402720000|2021-03-22 08:45:20|3976.3|3960.3|3978.2|3962.2|3978.2|3962.2|3976.2|3960.2|0
1616402730000|2021-03-22 08:45:30|3977.7|3961.7|3973.7|3957.7|3977.7|3961.7|3973.7|3957.7|0
1616402740000|2021-03-22 08:45:40|3974.2|3958.2|3973.7|3957.7|3974.6|3958.6|3973.7|3957.7|0
1616402750000|2021-03-22 08:45:50|3972.3|3956.3|3975.7|3959.7|3975.7|3959.7|3972.3|3956.3|0
1616402760000|2021-03-22 08:46:00|3976.2|3960.2|3976.2|3960.2|3976.2|3960.2|3976.2|3960.2|0
1616402770000|2021-03-22 08:46:10|3975.7|3959.7|3975.7|3959.7|3975.7|3959.7|3975.7|3959.7|0
1616402780000|2021-03-22 08:46:20|3975.3|3959.3|3976.2|3960.2|3976.2|3960.2|3975.2|3959.2|0
1616402790000|2021-03-22 08:46:30|3975.7|3959.7|3977.6|3965.6|3977.6|3965.6|3975.2|3959.2|0
1616402800000|2021-03-22 08:46:40|3979.5|3963.5|3978.6|3962.6|3979.5|3963.5|3978.6|3962.6|0
1616402810000|2021-03-22 08:46:50|3978.1|3962.1|3978.1|3962.1|3978.1|3962.1|3978.1|3962.1|0
1616402820000|2021-03-22 08:47:00|3977.7|3961.7|3975.2|3959.2|3977.7|3961.7|3975.2|3959.2|0
1616402830000|2021-03-22 08:47:10|3976.2|3960.2|3978.2|3962.2|3978.2|3962.2|3976.2|3960.2|0
1616402840000|2021-03-22 08:47:20|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|0
1616402850000|2021-03-22 08:47:30|3977.1|3965.1|3977.6|3965.6|3977.6|3965.6|3977.1|3965.1|0
1616402860000|2021-03-22 08:47:40|3978.1|3966.1|3978.5|3966.5|3979.1|3967.1|3978.1|3966.1|0
1616402870000|2021-03-22 08:47:50|3980|3968|3979.5|3967.5|3980.4|3968.4|3979.5|3967.5|0
1616402890000|2021-03-22 08:48:10|3980.9|3968.9|3979.5|3967.5|3980.9|3968.9|3979.5|3967.5|0
1616402900000|2021-03-22 08:48:20|3978.5|3966.5|3977.6|3965.6|3978.5|3966.5|3977.6|3965.6|0
1616402920000|2021-03-22 08:48:40|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1616402940000|2021-03-22 08:49:00|3978.6|3966.6|3977.6|3965.6|3978.6|3966.6|3977.6|3965.6|0
1616402950000|2021-03-22 08:49:10|3977.1|3965.1|3978.6|3962.6|3978.6|3965.1|3976.6|3962.1|0
1616402960000|2021-03-22 08:49:20|3976.2|3960.2|3975.7|3959.7|3976.2|3960.2|3975.7|3959.7|0
1616402980000|2021-03-22 08:49:40|3975.8|3959.8|3976.2|3960.2|3976.2|3960.2|3975.8|3959.8|0
1616402990000|2021-03-22 08:49:50|3976.3|3960.3|3976.7|3960.7|3976.7|3960.7|3976.3|3960.3|0
1616403000000|2021-03-22 08:50:00|3975.7|3959.7|3975.7|3959.7|3975.7|3959.7|3975.7|3959.7|0
1616403020000|2021-03-22 08:50:20|3975.6|3959.6|3972.7|3956.7|3975.6|3959.6|3972.7|3956.7|0
1616403030000|2021-03-22 08:50:30|3972.6|3956.6|3972.2|3956.2|3972.6|3956.6|3971.7|3955.7|0
1616403040000|2021-03-22 08:50:40|3972.3|3956.3|3972.3|3956.3|3972.3|3956.3|3972.3|3956.3|0
1616403060000|2021-03-22 08:51:00|3972.2|3956.2|3971.7|3951.7|3973.6|3956.2|3969.6|3951.7|0
1616403070000|2021-03-22 08:51:10|3969.7|3953.7|3969.8|3953.8|3969.8|3953.8|3969.2|3953.2|0
1616403080000|2021-03-22 08:51:20|3969.3|3953.3|3969.3|3953.3|3971.2|3953.3|3969.2|3951.2|0
1616403090000|2021-03-22 08:51:30|3969.8|3953.8|3970.8|3954.8|3973.2|3955.3|3969.8|3953.2|0
1616403100000|2021-03-22 08:51:40|3971.2|3955.2|3971.7|3955.7|3971.7|3955.7|3970.8|3954.8|0
1616403120000|2021-03-22 08:52:00|3972.2|3956.2|3972.3|3956.3|3972.3|3956.3|3971.3|3955.3|0
1616403130000|2021-03-22 08:52:10|3972.8|3956.8|3972.8|3956.8|3972.8|3956.8|3972.8|3956.8|0
1616403160000|2021-03-22 08:52:40|3972.3|3956.3|3972.8|3956.8|3972.8|3956.8|3972.3|3956.3|0
1616403170000|2021-03-22 08:52:50|3975.3|3955.3|3974.2|3958.2|3975.3|3958.2|3973.3|3955.3|0
1616403180000|2021-03-22 08:53:00|3974.3|3958.3|3974.3|3958.3|3974.3|3958.3|3974.3|3958.3|0
1616403200000|2021-03-22 08:53:20|3973.8|3957.8|3973.8|3957.8|3973.8|3957.8|3973.8|3957.8|0
1616403210000|2021-03-22 08:53:30|3974.3|3958.3|3974.8|3958.8|3974.8|3958.8|3974.3|3958.3|0
1616403220000|2021-03-22 08:53:40|3975.3|3959.3|3975.8|3959.8|3975.8|3959.8|3975.3|3959.3|0
1616403230000|2021-03-22 08:53:50|3976.7|3960.7|3977.2|3961.2|3977.2|3964.2|3976.2|3960.7|0
1616403240000|2021-03-22 08:54:00|3977.7|3961.7|3977.7|3961.7|3977.7|3961.7|3977.7|3961.7|0
1616403250000|2021-03-22 08:54:10|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|0
1616403260000|2021-03-22 08:54:20|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1616403270000|2021-03-22 08:54:30|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|0
1616403280000|2021-03-22 08:54:40|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1616403290000|2021-03-22 08:54:50|3978|3966|3978|3966|3978|3966|3978|3966|0
1616403300000|2021-03-22 08:55:00|3978.1|3966.1|3979|3967|3979|3967|3978.1|3966.1|0
1616403310000|2021-03-22 08:55:10|3980.4|3968.4|3980.5|3968.5|3980.5|3968.5|3980|3968|0
1616403320000|2021-03-22 08:55:20|3980|3968|3980|3968|3980|3968|3980|3968|0
1616403330000|2021-03-22 08:55:30|3980.5|3968.5|3980|3968|3980.9|3968.9|3980|3968|0
1616403340000|2021-03-22 08:55:40|3980.5|3968.5|3981|3969|3981|3969|3980.5|3968.5|0
1616403360000|2021-03-22 08:56:00|||||||||1
1616403380000|2021-03-22 08:56:20|3981.4|3969.4|3982|3970|3982|3970|3981.4|3969.4|3
1616403390000|2021-03-22 08:56:30|3983.4|3971.4|3992.7|3976.7|3992.7|3976.7|3983.4|3971.4|10
1616403400000|2021-03-22 08:56:40|3992.2|3976.2|3995.7|3979.7|3996.2|3979.7|3992.2|3975.7|0
1616403410000|2021-03-22 08:56:50|3997.2|3977.2|3994.7|3978.7|3997.2|3979.2|3994.7|3977.2|0
1616403420000|2021-03-22 08:57:00|3996.7|3976.7|3993.7|3973.7|3996.7|3977.2|3992.2|3973.7|0
1616403430000|2021-03-22 08:57:10|3993.2|3973.2|3992.7|3972.7|3993.2|3975.2|3990.2|3972.7|0
1616403440000|2021-03-22 08:57:20|3991.7|3971.7|3989.7|3973.7|3991.7|3973.8|3989.7|3971.7|2
1616403460000|2021-03-22 08:57:40|3990.2|3974.2|3991.2|3975.2|3991.2|3975.2|3990.2|3974.2|0
1616403470000|2021-03-22 08:57:50|3991.7|3975.7|3991.3|3975.3|3991.7|3975.7|3991.2|3975.2|0
1616403480000|2021-03-22 08:58:00|3991.7|3975.7|3990.3|3974.3|3991.7|3977.8|3989.8|3974.2|0
1616403490000|2021-03-22 08:58:10|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|0
1616403500000|2021-03-22 08:58:20|3989.8|3973.8|3989.8|3973.8|3989.8|3973.8|3989.8|3973.8|0
1616403510000|2021-03-22 08:58:30|3989.3|3973.3|3995.3|3979.3|3995.3|3980.7|3987.9|3971.1|0
1616403520000|2021-03-22 08:58:40|3993.2|3981.2|3995.3|3979.3|3995.3|3981.2|3993.2|3978.8|0
1616403530000|2021-03-22 08:58:50|3993.8|3981.8|3996.2|3984.2|3999.3|3984.8|3993.8|3979.8|0
1616403540000|2021-03-22 08:59:00|3996.7|3984.7|3996.2|3984.2|3999.7|3985.2|3996.2|3982.2|0
1616403550000|2021-03-22 08:59:10|3997.6|3981.6|3996.2|3980.2|3997.6|3981.6|3996.2|3980.2|0
1616403560000|2021-03-22 08:59:20|3995.7|3979.7|3996.7|3980.7|3997.3|3981.3|3995.7|3979.7|0
1616403570000|2021-03-22 08:59:30|3997.2|3981.2|3997.7|3981.7|3997.7|3981.7|3997.2|3981.2|0
1616403580000|2021-03-22 08:59:40|3998.2|3982.2|3998.7|3982.7|3998.7|3982.7|3998.2|3982.2|0
1616403590000|2021-03-22 08:59:50|3999.6|3983.6|4000.1|3988.1|4000.1|3988.1|3998.6|3983.6|0
1616403600000|2021-03-22 09:00:00|4001|3989|4001.6|3985.6|4003.9|3991.9|4001|3985.6|5
1616403610000|2021-03-22 09:00:10|3999.9|3987.9|4000.4|3988.4|4000.4|3988.4|3999.9|3987.9|0
1616403620000|2021-03-22 09:00:20|4001.1|3989.1|4003.5|3991.5|4003.5|3991.5|4001.1|3989.1|0
1616403630000|2021-03-22 09:00:30|4004.5|3992.5|4004.4|3992.4|4004.5|3992.5|4002.1|3990.1|0
1616403640000|2021-03-22 09:00:40|4002.5|3990.5|4002.1|3990.1|4002.5|3990.5|4002.1|3990.1|0
1616403650000|2021-03-22 09:00:50|4001.1|3989.1|4001.6|3989.6|4001.6|3989.6|4001.1|3989.1|0
1616403660000|2021-03-22 09:01:00|4001.5|3989.5|4002.1|3990.1|4002.1|3990.1|4001.5|3989.5|0
1616403670000|2021-03-22 09:01:10|4002.4|3990.4|4002.6|3990.6|4003.5|3991.5|4001.1|3989.1|0
1616403680000|2021-03-22 09:01:20|4003.1|3991.1|4003.5|3991.5|4004|3992|4003.1|3991.1|0
1616403690000|2021-03-22 09:01:30|4004|3992|4004|3992|4004|3992|4004|3992|0
1616403700000|2021-03-22 09:01:40|4004.5|3992.5|4002|3990|4004.5|3992.5|4002|3990|0
1616403710000|2021-03-22 09:01:50|4002.1|3990.1|4001.5|3989.5|4002.1|3990.1|4001.5|3989.5|0
1616403720000|2021-03-22 09:02:00|4002|3990|4003.5|3991.5|4003.5|3991.5|4002|3990|0
1616403740000|2021-03-22 09:02:20|4004|3992|4004|3992|4004|3992|4004|3992|0
1616403760000|2021-03-22 09:02:40|4003.4|3991.4|4003.5|3991.5|4003.5|3991.5|4003.4|3991.4|0
1616403780000|2021-03-22 09:03:00|4002.6|3990.6|4000.1|3988.1|4003.5|3991.5|4000.1|3988.1|0
1616403790000|2021-03-22 09:03:10|3999.6|3987.6|4000.6|3984.6|4000.6|3987.6|3994.5|3982.5|0
1616403800000|2021-03-22 09:03:20|3998.1|3986.1|3999.2|3983.2|4001.2|3986.1|3998.1|3981.2|0
1616403810000|2021-03-22 09:03:30|3999.7|3983.7|3999.2|3983.2|4001.2|3984.6|3998.7|3981.2|0
1616403820000|2021-03-22 09:03:40|4001.1|3981.1|4000.2|3984.2|4001.1|3984.2|3998.7|3981.1|0
1616403830000|2021-03-22 09:03:50|4000.6|3984.6|4000.6|3984.6|4000.6|3984.6|4000.6|3984.6|0
1616403840000|2021-03-22 09:04:00|4000.7|3984.7|4001.1|3985.1|4001.1|3985.1|4000.7|3984.7|0
1616403850000|2021-03-22 09:04:10|3999.2|3987.2|4002.5|3990.5|4002.5|3990.5|3999.2|3987.2|0
1616403860000|2021-03-22 09:04:20|4001.1|3989.1|4002|3990|4002.5|3990.5|4001.1|3989.1|0
1616403870000|2021-03-22 09:04:30|4001.6|3989.6|4002|3990|4003|3991|4001.6|3989.6|0
1616403880000|2021-03-22 09:04:40|4001.6|3989.6|4001.5|3989.5|4001.6|3989.6|4001.5|3989.5|0
1616403890000|2021-03-22 09:04:50|4001|3989|3999|3987|4001.5|3989.5|3999|3987|0
1616403900000|2021-03-22 09:05:00|3998.6|3986.6|3999.1|3987.1|3999.6|3987.6|3998.6|3986.6|0
1616403910000|2021-03-22 09:05:10|4000.1|3988.1|4001.5|3989.5|4001.5|3989.5|3999.1|3987.1|0
1616403920000|2021-03-22 09:05:20|4001|3989|3999.6|3987.6|4001|3989|3999.6|3987.6|0
1616403960000|2021-03-22 09:06:00|4000.6|3988.6|3999.7|3987.7|4000.6|3988.6|3999.7|3987.7|0
1616403970000|2021-03-22 09:06:10|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|0
1616404020000|2021-03-22 09:07:00|3999.7|3987.7|3999.6|3987.6|3999.7|3987.7|3999.6|3987.6|0
1616404030000|2021-03-22 09:07:10|3998.6|3986.6|3998.1|3986.1|3998.6|3986.6|3998.1|3986.1|0
1616404040000|2021-03-22 09:07:20|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|3997.2|3985.2|0
1616404050000|2021-03-22 09:07:30|3996.7|3984.7|3996.2|3984.2|3996.7|3984.7|3996.2|3984.2|0
1616404060000|2021-03-22 09:07:40|3996.1|3984.1|3996.7|3984.7|3996.7|3984.7|3995.6|3983.6|0
1616404090000|2021-03-22 09:08:10|3998.6|3982.6|3996.2|3984.2|3998.6|3984.2|3996.2|3982.6|0
1616404100000|2021-03-22 09:08:20|3996.7|3984.7|3996.7|3984.7|3996.7|3984.7|3996.7|3984.7|0
1616404110000|2021-03-22 09:08:30|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|3995.6|3983.6|0
1616404120000|2021-03-22 09:08:40|3995.7|3983.7|3995.6|3983.6|3995.7|3983.7|3994.6|3982.6|0
1616404140000|2021-03-22 09:09:00|3995.7|3983.7|4002.6|3990.6|4002.6|3990.6|3995.7|3983.7|1
1616404150000|2021-03-22 09:09:10|4003|3991|4002.7|3990.7|4003|3991|4002.6|3990.6|2
1616404170000|2021-03-22 09:09:30|4002.6|3990.6|4003.5|3991.5|4003.5|3991.5|4002.6|3990.6|4
1616404180000|2021-03-22 09:09:40|4003|3991|4002.5|3990.5|4003|3991|4002.5|3990.5|0
1616404200000|2021-03-22 09:10:00|4002.9|3990.9|4003.5|3991.5|4003.5|3991.5|4002.9|3990.9|4
1616404210000|2021-03-22 09:10:10|4003.4|3991.4|4003.9|3991.9|4003.9|3991.9|4003.4|3991.4|2
1616404220000|2021-03-22 09:10:20|4004|3992|4004|3992|4004|3992|4004|3992|0
1616404250000|2021-03-22 09:10:50|4003.5|3991.5|4002.5|3990.5|4003.5|3991.5|4002.5|3990.5|0
1616404260000|2021-03-22 09:11:00|4003|3991|4003|3991|4003|3991|4003|3991|0
1616404270000|2021-03-22 09:11:10|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|4003.4|3991.4|0
1616404280000|2021-03-22 09:11:20|||||||||2
1616404290000|2021-03-22 09:11:30|4002.9|3990.9|4002.5|3990.5|4002.9|3990.9|4002.5|3990.5|4
1616404300000|2021-03-22 09:11:40|4003|3991|4003|3991|4003|3991|4003|3991|0
1616404320000|2021-03-22 09:12:00|||||||||2
1616404340000|2021-03-22 09:12:20|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|0
1616404350000|2021-03-22 09:12:30|4003|3991|3998|3982|4003|3991|3996|3982|0
1616404360000|2021-03-22 09:12:40|3997.5|3981.5|3999.1|3983.1|3999.1|3984|3995.5|3981.5|0
1616404370000|2021-03-22 09:12:50|3999.6|3983.6|3999.6|3983.6|3999.6|3983.6|3999.6|3983.6|0
1616404390000|2021-03-22 09:13:10|3997.7|3985.7|3999.6|3983.6|3999.6|3985.7|3997.7|3983.6|0
1616404400000|2021-03-22 09:13:20|3999.1|3987.1|3999.6|3983.6|3999.6|3987.1|3999.1|3983.6|0
1616404420000|2021-03-22 09:13:40|4000.5|3984.5|3998.6|3986.6|4000.5|3986.6|3998.6|3984.5|0
1616404430000|2021-03-22 09:13:50|4001.1|3985.1|3999.1|3987.1|4001.1|3987.1|3999.1|3985.1|0
1616404440000|2021-03-22 09:14:00|3999|3987|3996.9|3984.9|3999|3987|3996.9|3984.9|0
1616404450000|2021-03-22 09:14:10|3996|3984|3999|3983|3999.5|3984|3996|3983|0
1616404460000|2021-03-22 09:14:20|3999.1|3983.1|3996.1|3984.1|3999.1|3984.1|3996.1|3983.1|0
1616404480000|2021-03-22 09:14:40|3996.9|3984.9|3996.1|3984.1|3996.9|3984.9|3995.1|3983.1|0
1616404490000|2021-03-22 09:14:50|3998|3982|3993.6|3981.6|3998|3983.5|3993.6|3981.6|0
1616404500000|2021-03-22 09:15:00|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3993.6|3981.6|0
1616404510000|2021-03-22 09:15:10|3992.6|3980.6|3991.6|3979.6|3992.6|3980.6|3991.6|3979.6|0
1616404520000|2021-03-22 09:15:20|3991.1|3979.1|3990.6|3978.6|3991.1|3979.1|3990.6|3978.6|0
1616404530000|2021-03-22 09:15:30|3991.1|3979.1|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|0
1616404540000|2021-03-22 09:15:40|3991.1|3979.1|3989.6|3977.6|3991.1|3979.1|3989.6|3977.6|0
1616404560000|2021-03-22 09:16:00|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|0
1616404570000|2021-03-22 09:16:10|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|3987.6|3975.6|0
1616404580000|2021-03-22 09:16:20|3987.1|3975.1|3987.2|3975.2|3987.6|3975.6|3987.1|3975.1|0
1616404590000|2021-03-22 09:16:30|3987.6|3975.6|3990|3978|3990|3978|3987.6|3975.6|0
1616404610000|2021-03-22 09:16:50|3989.5|3977.5|3988.5|3976.5|3989.5|3977.5|3988.5|3976.5|0
1616404620000|2021-03-22 09:17:00|3988|3976|3988|3976|3988|3976|3988|3976|0
1616404650000|2021-03-22 09:17:30|3987|3975|3987|3975|3987|3975|3987|3975|0
1616404660000|2021-03-22 09:17:40|3987.1|3975.1|3988.5|3976.5|3990.6|3976.5|3987.1|3974.6|0
1616404670000|2021-03-22 09:17:50|3989.5|3977.5|3987.6|3975.6|3989.5|3977.5|3987.6|3975.6|0
1616404680000|2021-03-22 09:18:00|3988|3976|3983.6|3971.6|3988|3976|3983.6|3970.6|0
1616404690000|2021-03-22 09:18:10|3984.1|3972.1|3987|3971|3987|3972.5|3984.1|3970.6|0
1616404700000|2021-03-22 09:18:20|3987.5|3971.5|3988.5|3976.5|3990|3976.5|3986.5|3971.5|0
1616404710000|2021-03-22 09:18:30|3989|3977|3990|3978|3990|3978|3989|3977|0
1616404720000|2021-03-22 09:18:40|3990.5|3978.5|3990|3978|3990.5|3978.5|3990|3978|0
1616404730000|2021-03-22 09:18:50|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|3989.5|3977.5|0
1616404750000|2021-03-22 09:19:10|3991.4|3975.4|3989.5|3977.5|3991.4|3977.5|3988.6|3975.4|0
1616404760000|2021-03-22 09:19:20|3990|3978|3989.5|3977.5|3990|3978|3989.5|3977.5|0
1616404790000|2021-03-22 09:19:50|3989.6|3977.6|3993|3981|3993|3981|3989.5|3977.5|0
1616404800000|2021-03-22 09:20:00|3993.5|3981.5|3993.9|3981.9|3993.9|3981.9|3993.5|3981.5|4
1616404810000|2021-03-22 09:20:10|3994.3|3982.3|3994.9|3982.9|3995.3|3983.3|3994.3|3982.3|0
1616404820000|2021-03-22 09:20:20|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|1
1616404830000|2021-03-22 09:20:30|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|0
1616404860000|2021-03-22 09:21:00|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|2
1616404900000|2021-03-22 09:21:40|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|0
1616404910000|2021-03-22 09:21:50|||||||||1
1616404920000|2021-03-22 09:22:00|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|1
1616404930000|2021-03-22 09:22:10|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|3997.9|3985.9|0
1616404940000|2021-03-22 09:22:20|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|2
1616404970000|2021-03-22 09:22:50|3998.8|3986.8|3999.9|3987.9|3999.9|3987.9|3998.8|3986.8|2
1616404980000|2021-03-22 09:23:00|3999.8|3987.8|3999.9|3987.9|3999.9|3987.9|3999.8|3987.8|0
1616405030000|2021-03-22 09:23:50|4000.4|3988.4|4000.4|3988.4|4000.4|3988.4|4000.4|3988.4|2
1616405050000|2021-03-22 09:24:10|4000.8|3988.8|4001.4|3989.4|4001.4|3989.4|4000.8|3988.8|0
1616405060000|2021-03-22 09:24:20|4001.3|3989.3|4001.4|3989.4|4001.4|3989.4|4001.3|3989.3|1
1616405080000|2021-03-22 09:24:40|4001.8|3989.8|4002.3|3990.3|4002.3|3990.3|4001.8|3989.8|0
1616405100000|2021-03-22 09:25:00|4004.1|3992.1|4004.5|3992.5|4004.5|3992.5|4004.1|3992.1|6
1616405160000|2021-03-22 09:26:00|4006.1|3990.1|4000|3988|4006.1|3990.1|3999.4|3985.9|1
1616405170000|2021-03-22 09:26:10|3998.4|3986.4|3998.5|3986.5|4000|3988|3998.4|3986.4|0
1616405180000|2021-03-22 09:26:20|3998|3986|3998|3986|3998|3986|3998|3986|0
1616405190000|2021-03-22 09:26:30|3998.1|3986.1|3998.5|3986.5|3998.5|3986.5|3998.1|3986.1|0
1616405200000|2021-03-22 09:26:40|3998.6|3986.6|4000|3988|4000.5|3988.5|3998.6|3986.6|0
1616405210000|2021-03-22 09:26:50|4000.6|3988.6|4000.4|3988.4|4000.6|3988.6|4000.4|3988.4|0
1616405220000|2021-03-22 09:27:00|3999.5|3987.5|3998|3986|3999.5|3987.5|3998|3986|0
1616405230000|2021-03-22 09:27:10|3994.4|3982.4|3995.4|3979.4|3997.4|3982.4|3994.4|3979.4|1
1616405240000|2021-03-22 09:27:20|3993.3|3981.3|3995.4|3979.4|3995.4|3981.3|3993.3|3979.3|0
1616405250000|2021-03-22 09:27:30|3994.9|3978.9|3995|3979|3995|3980.8|3991.4|3976.9|0
1616405260000|2021-03-22 09:27:40|3995.4|3979.4|3995.4|3979.4|3996|3980|3995.4|3979.4|0
1616405270000|2021-03-22 09:27:50|3993.9|3981.9|3996.5|3980.5|3996.5|3982|3993.9|3979.9|0
1616405280000|2021-03-22 09:28:00|3997.5|3984.5|3997|3985|3997.5|3985.5|3997|3984.5|0
1616405300000|2021-03-22 09:28:20|3996.5|3984.5|3997|3985|3997|3985|3996.5|3984.5|0
1616405310000|2021-03-22 09:28:30|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1616405320000|2021-03-22 09:28:40|3993.3|3981.3|3992.5|3980.5|3993.3|3981.3|3992.5|3980.5|1
1616405330000|2021-03-22 09:28:50|3996|3984|3995.5|3983.5|3997.8|3984|3994.5|3980.5|0
1616405340000|2021-03-22 09:29:00|3995|3983|3994|3982|3995|3983|3994|3982|0
1616405350000|2021-03-22 09:29:10|3994.5|3982.5|3995|3983|3995|3983|3994.5|3982.5|0
1616405360000|2021-03-22 09:29:20|3994|3982|3994.5|3982.5|3995|3983|3994|3982|1
1616405370000|2021-03-22 09:29:30|3995|3983|3995|3983|3995|3983|3995|3983|1
1616405380000|2021-03-22 09:29:40|3995.5|3983.5|3993.9|3981.9|3995.5|3983.5|3993.9|3981.9|2
1616405390000|2021-03-22 09:29:50|3993.8|3981.8|3994.5|3982.5|3994.5|3982.5|3993.4|3981.4|0
1616405400000|2021-03-22 09:30:00|3995|3983|3991.9|3979.9|3995.5|3983.5|3991.9|3979.9|0
1616405410000|2021-03-22 09:30:10|3991.5|3979.5|3993.4|3981.4|3993.4|3981.4|3991|3979|0
1616405420000|2021-03-22 09:30:20|3995.5|3983.5|3996|3984|3996|3984|3995.5|3983.5|2
1616405430000|2021-03-22 09:30:30|3996.5|3984.5|3997|3985|3997|3985|3996.5|3984.5|0
1616405440000|2021-03-22 09:30:40|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1616405450000|2021-03-22 09:30:50|3996|3984|3996.5|3984.5|3996.5|3984.5|3996|3984|0
1616405460000|2021-03-22 09:31:00|3996|3984|3996.5|3984.5|3996.5|3984.5|3996|3984|0
1616405470000|2021-03-22 09:31:10|3997|3985|3997|3985|3997|3985|3997|3985|0
1616405480000|2021-03-22 09:31:20|3998.5|3986.5|3999.5|3987.5|4000|3988|3998.5|3986.5|0
1616405490000|2021-03-22 09:31:30|3999.6|3987.6|4000|3988|4000.5|3988.5|3999.6|3987.6|0
1616405510000|2021-03-22 09:31:50|4000.1|3988.1|3999|3987|4000.1|3988.1|3999|3987|4
1616405520000|2021-03-22 09:32:00|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|9
1616405530000|2021-03-22 09:32:10|3998.1|3986.1|3998.5|3986.5|3998.5|3986.5|3998|3986|0
1616405540000|2021-03-22 09:32:20|3998.6|3986.6|3998.5|3986.5|3998.6|3986.6|3998|3986|1
1616405550000|2021-03-22 09:32:30|3998|3986|3998|3986|3998|3986|3998|3986|0
1616405560000|2021-03-22 09:32:40|||||||||1
1616405570000|2021-03-22 09:32:50|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|0
1616405580000|2021-03-22 09:33:00|3998.5|3986.5|3996|3984|3999.5|3987.5|3996|3984|0
1616405590000|2021-03-22 09:33:10|3997.2|3985.2|3997.5|3985.5|3997.5|3985.5|3997|3985|0
1616405600000|2021-03-22 09:33:20|3998|3986|3997.1|3985.1|3998|3986|3997.1|3985.1|0
1616405610000|2021-03-22 09:33:30|3997|3985|3997|3985|3997|3985|3996.5|3984.5|1
1616405620000|2021-03-22 09:33:40|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1616405650000|2021-03-22 09:34:10|3996|3984|3995|3983|3996|3984|3995|3983|0
1616405680000|2021-03-22 09:34:40|3995.1|3983.1|3996|3984|3996|3984|3995.1|3983.1|0
1616405710000|2021-03-22 09:35:10|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|0
1616405720000|2021-03-22 09:35:20|3994|3982|3996.1|3984.1|3996.1|3984.1|3994|3982|0
1616405730000|2021-03-22 09:35:30|3995.6|3983.6|3995.6|3983.6|3995.6|3983.6|3994.6|3982.6|0
1616405750000|2021-03-22 09:35:50|3996.1|3984.1|3995.6|3983.6|3996.1|3984.1|3995.6|3983.6|1
1616405760000|2021-03-22 09:36:00|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|1
1616405770000|2021-03-22 09:36:10|3996.6|3984.6|3997.5|3985.5|3997.5|3985.5|3996.6|3984.6|0
1616405790000|2021-03-22 09:36:30|3997.6|3985.6|3998.1|3986.1|3998.1|3986.1|3997.6|3985.6|0
1616405800000|2021-03-22 09:36:40|3999|3987|3997.9|3985.9|4000.9|3987|3997.9|3984.9|0
1616405810000|2021-03-22 09:36:50|3997.4|3985.4|3998|3986|3998|3986|3997.4|3985.4|0
1616405820000|2021-03-22 09:37:00|3998.5|3986.5|4002|3990|4002|3990|3998.5|3986.5|6
1616405830000|2021-03-22 09:37:10|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|4002.5|3990.5|0
1616405850000|2021-03-22 09:37:30|4001.5|3989.5|4001.9|3989.9|4002|3990|4001.5|3989.5|0
1616405870000|2021-03-22 09:37:50|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|0
1616405880000|2021-03-22 09:38:00|4000.4|3988.4|4000|3988|4000.4|3988.4|3999.9|3987.9|0
1616405890000|2021-03-22 09:38:10|4000.4|3988.4|4001.8|3989.8|4002.8|3990.8|4000.4|3988.4|0
1616405900000|2021-03-22 09:38:20|4002.3|3990.3|4001.9|3989.9|4002.3|3990.3|4001.9|3989.9|0
1616405910000|2021-03-22 09:38:30|||||||||1
1616405930000|2021-03-22 09:38:50|4001.5|3989.5|4000.4|3988.4|4001.5|3989.5|4000.4|3988.4|0
1616405940000|2021-03-22 09:39:00|4000.5|3988.5|4000.4|3988.4|4000.5|3988.5|4000.4|3988.4|0
1616405970000|2021-03-22 09:39:30|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|0
1616406000000|2021-03-22 09:40:00|4000.9|3988.9|3997.5|3985.5|4000.9|3988.9|3997|3985|0
1616406010000|2021-03-22 09:40:10|3998|3986|3998|3986|3998|3986|3998|3986|0
1616406020000|2021-03-22 09:40:20|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|1
1616406050000|2021-03-22 09:40:50|3997.6|3985.6|3997.5|3985.5|3997.6|3985.6|3997.5|3985.5|1
1616406070000|2021-03-22 09:41:10|3998|3986|3998|3986|3998.5|3986.5|3998|3986|0
1616406080000|2021-03-22 09:41:20|3998.5|3986.5|4000.4|3988.4|4000.4|3988.4|3998.5|3986.5|0
1616406100000|2021-03-22 09:41:40|3999.9|3987.9|4000|3988|4000|3988|3999.9|3987.9|0
1616406110000|2021-03-22 09:41:50|4000.4|3988.4|3999.9|3987.9|4000.4|3988.4|3999.9|3987.9|0
1616406120000|2021-03-22 09:42:00|3999.4|3987.4|3998.5|3986.5|3999.4|3987.4|3998.5|3986.5|0
1616406130000|2021-03-22 09:42:10|3999.6|3987.6|4000.4|3988.4|4001.4|3989.4|3999.6|3987.6|0
1616406150000|2021-03-22 09:42:30|3999.5|3987.5|3998.5|3986.5|3999.5|3987.5|3998.5|3986.5|0
1616406160000|2021-03-22 09:42:40|3999.4|3987.4|3997.5|3985.5|3999.4|3987.4|3997.5|3985.5|0
1616406180000|2021-03-22 09:43:00|3996.5|3984.5|3996.1|3984.1|3996.6|3984.6|3996.1|3984.1|1
1616406190000|2021-03-22 09:43:10|3996.6|3984.6|3997|3985|3997|3985|3996.6|3984.6|0
1616406210000|2021-03-22 09:43:30|3996.5|3984.5|3997|3985|3997|3985|3996.5|3984.5|0
1616406220000|2021-03-22 09:43:40|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|1
1616406230000|2021-03-22 09:43:50|3995.5|3983.5|3997.4|3981.4|3997.4|3983.5|3994.4|3981.4|0
1616406240000|2021-03-22 09:44:00|3995.5|3983.5|3997.9|3981.9|3997.9|3984|3995.4|3981.9|0
1616406250000|2021-03-22 09:44:10|3997.5|3981.5|3993.5|3981.5|3997.5|3982.9|3993.5|3981.4|0
1616406260000|2021-03-22 09:44:20|3993.4|3981.4|3993.9|3981.9|3994|3982|3993.4|3981.4|0
1616406270000|2021-03-22 09:44:30|3994|3982|3993.5|3981.5|3994|3982|3993.5|3981.5|1
1616406280000|2021-03-22 09:44:40|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|3993.6|3981.6|1
1616406290000|2021-03-22 09:44:50|3994.5|3982.5|3994.9|3982.9|3994.9|3982.9|3994.5|3982.5|0
1616406300000|2021-03-22 09:45:00|3995.4|3983.4|3994|3982|3995.4|3983.4|3994|3982|0
1616406310000|2021-03-22 09:45:10|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|1
1616406320000|2021-03-22 09:45:20|3993.8|3981.8|3991.9|3979.9|3993.8|3981.8|3991.9|3979.9|0
1616406330000|2021-03-22 09:45:30|3991.4|3979.4|3989.9|3977.9|3991.4|3979.4|3989.9|3977.9|0
1616406340000|2021-03-22 09:45:40|3989.4|3977.4|3989.9|3977.9|3989.9|3977.9|3988.9|3976.9|0
1616406350000|2021-03-22 09:45:50|3989.4|3977.4|3989|3977|3989.9|3977.9|3988.9|3976.9|0
1616406360000|2021-03-22 09:46:00|3989.9|3977.9|3991.4|3979.4|3991.4|3979.4|3989.9|3977.9|0
1616406370000|2021-03-22 09:46:10|3990.9|3978.9|3990.4|3978.4|3990.9|3978.9|3990.4|3978.4|0
1616406380000|2021-03-22 09:46:20|3989.9|3977.9|3990.4|3978.4|3990.4|3978.4|3989.9|3977.9|0
1616406390000|2021-03-22 09:46:30|3991|3979|3991.4|3979.4|3991.9|3979.9|3991|3979|0
1616406440000|2021-03-22 09:47:20|3991.9|3979.9|3991.4|3979.4|3991.9|3979.9|3991.4|3979.4|0
1616406450000|2021-03-22 09:47:30|3990.9|3978.9|3990.4|3978.4|3990.9|3978.9|3990.4|3978.4|0
1616406460000|2021-03-22 09:47:40|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3990.9|3978.9|0
1616406480000|2021-03-22 09:48:00|3991.5|3979.5|3991.4|3979.4|3992.9|3980.9|3991.4|3979.4|0
1616406500000|2021-03-22 09:48:20|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.4|3978.4|0
1616406530000|2021-03-22 09:48:50|3991.4|3979.4|3990.9|3978.9|3991.4|3979.4|3990.9|3978.9|0
1616406540000|2021-03-22 09:49:00|3991.4|3979.4|3991.9|3979.9|3991.9|3979.9|3990.9|3978.9|0
1616406550000|2021-03-22 09:49:10|3991.4|3979.4|3991.9|3979.9|3991.9|3979.9|3990.6|3978.6|0
1616406560000|2021-03-22 09:49:20|3991.4|3979.4|3991.9|3979.9|3992.8|3980.8|3991.4|3979.4|0
1616406570000|2021-03-22 09:49:30|3992.8|3980.8|3994.4|3982.4|3994.8|3982.8|3992.8|3980.8|2
1616406580000|2021-03-22 09:49:40|3994.8|3982.8|3996.3|3984.3|3996.8|3984.8|3994.8|3982.8|0
1616406590000|2021-03-22 09:49:50|3996.8|3984.8|3997.8|3985.8|3997.8|3985.8|3996.8|3984.8|1
1616406600000|2021-03-22 09:50:00|3997.3|3985.3|3999.3|3987.3|3999.3|3987.3|3997.3|3985.3|3
1616406610000|2021-03-22 09:50:10|3999.4|3987.4|3999.3|3987.3|3999.8|3987.8|3999.3|3987.3|4
1616406620000|2021-03-22 09:50:20|3998.8|3986.8|3997.8|3985.8|3998.8|3986.8|3997.8|3985.8|0
1616406630000|2021-03-22 09:50:30|3997.9|3985.9|3996.4|3984.4|3997.9|3985.9|3996.3|3984.3|0
1616406640000|2021-03-22 09:50:40|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.3|3984.3|0
1616406660000|2021-03-22 09:51:00|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3995.9|3983.9|0
1616406670000|2021-03-22 09:51:10|3995.9|3983.9|3996.4|3984.4|3996.4|3984.4|3995.9|3983.9|0
1616406690000|2021-03-22 09:51:30|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1616406700000|2021-03-22 09:51:40|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|0
1616406710000|2021-03-22 09:51:50|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1616406720000|2021-03-22 09:52:00|3997.3|3985.3|3997.3|3985.3|3997.3|3985.3|3996.8|3984.8|0
1616406730000|2021-03-22 09:52:10|3998.8|3986.8|3999.3|3987.3|3999.3|3987.3|3998.8|3986.8|0
1616406740000|2021-03-22 09:52:20|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|1
1616406760000|2021-03-22 09:52:40|||||||||1
1616406770000|2021-03-22 09:52:50|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|2
1616406790000|2021-03-22 09:53:10|4001.7|3989.7|4003.8|3991.8|4003.8|3991.8|4001.7|3989.7|6
1616406800000|2021-03-22 09:53:20|4003.3|3991.3|4003.8|3991.8|4004.2|3992.2|4003.3|3991.3|8
1616406810000|2021-03-22 09:53:30|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|4003.3|3991.3|7
1616406820000|2021-03-22 09:53:40|4004.3|3992.3|4005.3|3993.3|4005.3|3993.3|4004.3|3992.3|2
1616406830000|2021-03-22 09:53:50|4005.8|3993.8|4005.7|3993.7|4005.8|3993.8|4005.3|3993.3|2
1616406840000|2021-03-22 09:54:00|4004.8|3992.8|4004.3|3992.3|4004.8|3992.8|4004.3|3992.3|6
1616406850000|2021-03-22 09:54:10|||||||||2
1616406860000|2021-03-22 09:54:20|4004.2|3992.2|4003.7|3991.7|4004.2|3992.2|4003.7|3991.7|0
1616406870000|2021-03-22 09:54:30|4004.2|3992.2|4004.7|3992.7|4004.7|3992.7|4004.2|3992.2|5
1616406880000|2021-03-22 09:54:40|4005.2|3993.2|4005.7|3993.7|4005.7|3993.7|4005.2|3993.2|2
1616406900000|2021-03-22 09:55:00|4006.6|3994.6|4004.2|3992.2|4006.6|3994.6|4004.2|3992.2|4
1616406910000|2021-03-22 09:55:10|4005.1|3993.1|4003.2|3991.2|4005.1|3993.1|4002.7|3990.7|0
1616406920000|2021-03-22 09:55:20|4004.1|3992.1|4001.6|3989.6|4004.1|3992.1|3999.6|3987.6|0
1616406930000|2021-03-22 09:55:30|4000.6|3988.6|3998.3|3986.3|4001.6|3989.6|3998.2|3986.2|3
1616406940000|2021-03-22 09:55:40|3999.2|3987.2|3998.7|3986.7|3999.2|3987.2|3998.7|3986.7|0
1616406950000|2021-03-22 09:55:50|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3998.2|3986.2|3
1616406960000|2021-03-22 09:56:00|4000.7|3988.7|4001.6|3989.6|4001.6|3989.6|4000.7|3988.7|0
1616406970000|2021-03-22 09:56:10|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|4002.1|3990.1|0
1616406980000|2021-03-22 09:56:20|4001.6|3989.6|4002.2|3990.2|4002.2|3990.2|4000.7|3988.7|2
1616406990000|2021-03-22 09:56:30|4002.6|3990.6|4002.6|3990.6|4003.1|3991.1|4002.6|3990.6|0
1616407000000|2021-03-22 09:56:40|4003.1|3991.1|4002.7|3990.7|4003.1|3991.1|4002.7|3990.7|0
1616407010000|2021-03-22 09:56:50|4003.1|3991.1|4003.1|3991.1|4003.6|3991.6|4002.6|3990.6|0
1616407020000|2021-03-22 09:57:00|4003.2|3991.2|4003.1|3991.1|4003.2|3991.2|4003.1|3991.1|0
1616407030000|2021-03-22 09:57:10|4003.2|3991.2|4005.1|3993.1|4005.1|3993.1|4003.2|3991.2|2
1616407040000|2021-03-22 09:57:20|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|4004.7|3992.7|3
1616407050000|2021-03-22 09:57:30|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|4006.5|3994.5|2
1616407060000|2021-03-22 09:57:40|4006.3|3994.3|4003.6|3991.6|4006.3|3994.3|4003.6|3991.6|0
1616407070000|2021-03-22 09:57:50|4003.5|3991.5|4002.2|3990.2|4003.5|3991.5|4002.2|3990.2|2
1616407080000|2021-03-22 09:58:00|4001.7|3989.7|4003.2|3991.2|4003.2|3991.2|4001.7|3989.7|4
1616407090000|2021-03-22 09:58:10|4004.2|3992.2|4005.2|3993.2|4005.2|3993.2|4004.1|3992.1|7
1616407110000|2021-03-22 09:58:30|4004.7|3992.7|4007.2|3995.2|4008.5|3995.7|4004.6|3988.5|9
1616407120000|2021-03-22 09:58:40|4006.7|3994.7|4006.8|3994.8|4006.8|3994.8|4006.2|3994.2|0
1616407130000|2021-03-22 09:58:50|4008|3996|4008|3996|4008|3996|4008|3996|0
1616407140000|2021-03-22 09:59:00|4007.1|3995.1|4007.6|3995.6|4007.6|3995.6|4006.2|3994.2|0
1616407150000|2021-03-22 09:59:10|4007.1|3995.1|4007.6|3995.6|4007.6|3995.6|4006.1|3994.1|3
1616407160000|2021-03-22 09:59:20|4007.5|3995.5|4008.2|3996.2|4008.2|3996.2|4006.2|3994.2|0
1616407170000|2021-03-22 09:59:30|4006.1|3994.1|4004.1|3992.1|4006.6|3994.6|4004.1|3992.1|6
1616407180000|2021-03-22 09:59:40|4004.6|3992.6|4003.1|3991.1|4004.6|3992.6|4003.1|3991.1|0
1616407190000|2021-03-22 09:59:50|4002.6|3990.6|4000.1|3984.1|4002.6|3990.6|3996.6|3984.1|4
1616466600000|2021-03-23 02:30:00|4123.1|4111.1|4119.7|4107.7|4123.1|4111.1|4118.6|4106.6|2
1616466610000|2021-03-23 02:30:10|4119.6|4107.6|4129.5|4117.5|4132.7|4120.7|4119.6|4107.6|44
1616466620000|2021-03-23 02:30:20|4129.7|4117.7|4123.8|4111.8|4129.7|4117.7|4123.8|4109.7|16
1616466630000|2021-03-23 02:30:30|4131.5|4119.5|4136.5|4124.5|4136.5|4124.5|4131.5|4119.5|10
1616466640000|2021-03-23 02:30:40|4138.4|4126.4|4147.5|4135.5|4147.5|4135.5|4138.4|4126.4|43
1616466650000|2021-03-23 02:30:50|4147.7|4135.7|4155.6|4143.6|4155.6|4143.6|4147.6|4135.6|9
1616466660000|2021-03-23 02:31:00|4154.1|4142.1|4160|4148|4160|4148|4154|4142|17
1616466670000|2021-03-23 02:31:10|4158|4146|4159|4147|4159.9|4147.9|4158|4146|35
1616466680000|2021-03-23 02:31:20|4159.5|4147.5|4158.5|4146.5|4159.5|4147.5|4158.5|4146.5|0
1616466690000|2021-03-23 02:31:30|4159|4147|4158|4146|4159.5|4147.5|4158|4146|13
1616466700000|2021-03-23 02:31:40|4156.5|4144.5|4157|4145|4157|4145|4156.5|4144.5|5
1616466710000|2021-03-23 02:31:50|4158.4|4146.4|4158|4146|4158.5|4146.5|4158|4146|2
1616466720000|2021-03-23 02:32:00|4156.6|4144.6|4155|4143|4158|4146|4155|4143|3
1616466730000|2021-03-23 02:32:10|4154.5|4142.5|4151.9|4139.9|4155|4142.5|4151.9|4139|17
1616466740000|2021-03-23 02:32:20|4152.9|4140.9|4149.7|4137.7|4153|4141|4149.7|4137.7|7
1616466750000|2021-03-23 02:32:30|4148.8|4136.8|4147.2|4135.2|4149.6|4137.6|4146.7|4134.7|7
1616466760000|2021-03-23 02:32:40|4147.7|4135.7|4149.7|4137.7|4150.7|4138.7|4146.6|4132.2|14
1616466770000|2021-03-23 02:32:50|4149.2|4137.2|4149.2|4137.2|4149.7|4137.7|4148.7|4136.7|0
1616466780000|2021-03-23 02:33:00|4148.7|4136.7|4150.3|4138.3|4150.3|4138.3|4148.2|4136.2|14
1616466790000|2021-03-23 02:33:10|4150.8|4138.8|4150.3|4138.3|4150.8|4138.8|4150.3|4138.3|17
1616466800000|2021-03-23 02:33:20|4150.2|4138.2|4148.7|4136.7|4150.2|4138.2|4148.7|4136.7|2
1616466810000|2021-03-23 02:33:30|4148.8|4136.8|4145.7|4133.7|4148.8|4136.8|4145.7|4132.2|5
1616466820000|2021-03-23 02:33:40|4145.2|4133.2|4144.7|4132.7|4145.2|4133.2|4144.7|4132.7|0
1616466830000|2021-03-23 02:33:50|4144.2|4132.2|4144.2|4132.2|4144.7|4132.7|4142.8|4130.8|0
1616466840000|2021-03-23 02:34:00|4143.7|4131.7|4143.2|4131.2|4143.7|4131.7|4142.7|4130.7|1
1616466850000|2021-03-23 02:34:10|4142.7|4130.7|4143.2|4131.2|4143.7|4131.7|4142.7|4130.7|3
1616466860000|2021-03-23 02:34:20|4142.8|4130.8|4143.7|4131.7|4144.2|4132.2|4142.7|4130.7|2
1616466870000|2021-03-23 02:34:30|4143.8|4131.8|4142.8|4130.8|4143.8|4131.8|4142.8|4130.8|4
1616466880000|2021-03-23 02:34:40|4142.3|4130.3|4141.8|4129.8|4142.3|4130.3|4141.3|4129.3|3
1616466890000|2021-03-23 02:34:50|4141.3|4129.3|4140.8|4128.8|4141.3|4129.3|4140.8|4128.8|1
1616466900000|2021-03-23 02:35:00|4141.3|4129.3|4139.9|4127.9|4142.3|4130.3|4139.8|4127.8|2
1616466910000|2021-03-23 02:35:10|4140.3|4128.3|4143.4|4131.4|4143.4|4131.4|4139.8|4127.8|2
1616466920000|2021-03-23 02:35:20|4144.3|4132.3|4146.4|4134.4|4146.4|4134.4|4144.3|4132.3|0
1616466930000|2021-03-23 02:35:30|4145.9|4133.9|4145.4|4133.4|4146.4|4134.4|4145.4|4133.4|0
1616466940000|2021-03-23 02:35:40|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|3
1616466950000|2021-03-23 02:35:50|4146.4|4134.4|4146.4|4134.4|4146.4|4134.4|4146.3|4134.3|0
1616466960000|2021-03-23 02:36:00|4146.8|4134.8|4149.8|4137.8|4150.9|4138.9|4146.8|4134.8|3
1616466970000|2021-03-23 02:36:10|4149.3|4137.3|4149.8|4137.8|4150.8|4138.8|4149.3|4137.3|20
1616466980000|2021-03-23 02:36:20|4150.3|4138.3|4150.8|4138.8|4150.9|4138.9|4150.3|4138.3|10
1616466990000|2021-03-23 02:36:30|4150.9|4138.9|4150.3|4138.3|4150.9|4138.9|4150.3|4138.3|1
1616467000000|2021-03-23 02:36:40|4150.8|4138.8|4153.3|4141.3|4153.3|4141.3|4150.8|4138.8|15
1616467010000|2021-03-23 02:36:50|4152.9|4140.9|4154.4|4142.4|4154.4|4142.4|4152.9|4140.9|0
1616467020000|2021-03-23 02:37:00|4154|4142|4154.4|4142.4|4154.5|4142.5|4153.9|4141.9|0
1616467030000|2021-03-23 02:37:10|4153.9|4141.9|4154.9|4142.9|4154.9|4142.9|4153.5|4141.5|0
1616467040000|2021-03-23 02:37:20|4155|4143|4155.4|4143.4|4155.4|4143.4|4154.4|4142.4|0
1616467050000|2021-03-23 02:37:30|4155.5|4143.5|4155.4|4143.4|4155.9|4143.9|4155.4|4143.4|0
1616467060000|2021-03-23 02:37:40|4155.5|4143.5|4157.9|4145.9|4157.9|4145.9|4155.4|4143.4|0
1616467070000|2021-03-23 02:37:50|4158.4|4146.4|4164.3|4152.3|4164.3|4152.3|4156.9|4144.9|14
1616467080000|2021-03-23 02:38:00|4164.4|4152.4|4164.4|4152.4|4164.5|4152.5|4164.4|4152.4|6
1616467090000|2021-03-23 02:38:10|4164.5|4152.5|4163.9|4151.9|4165.4|4153.4|4163.4|4151.4|14
1616467100000|2021-03-23 02:38:20|4164.8|4152.8|4163.3|4151.3|4164.8|4152.8|4163.3|4151.3|3
1616467110000|2021-03-23 02:38:30|4162.9|4150.9|4161|4149|4164.3|4152.3|4161|4149|0
1616467120000|2021-03-23 02:38:40|4160.5|4148.5|4161|4149|4161|4149|4160.5|4148.5|1
1616467130000|2021-03-23 02:38:50|4160.9|4148.9|4159.3|4147.3|4162.8|4150.8|4159.3|4147.3|1
1616467140000|2021-03-23 02:39:00|4159.8|4147.8|4155.3|4143.3|4159.8|4147.8|4155.3|4143.3|2
1616467150000|2021-03-23 02:39:10|4156.7|4144.7|4156.7|4144.7|4157.3|4145.3|4156.7|4144.7|1
1616467160000|2021-03-23 02:39:20|4156.8|4144.8|4157.7|4145.7|4157.7|4145.7|4156.2|4144.2|0
1616467170000|2021-03-23 02:39:30|4156.8|4144.8|4160.2|4148.2|4160.2|4148.2|4156.8|4144.8|5
1616467180000|2021-03-23 02:39:40|4160.3|4148.3|4158.3|4146.3|4160.3|4148.3|4158.2|4146.2|1
1616467190000|2021-03-23 02:39:50|4155.9|4143.9|4156.3|4144.3|4156.3|4144.3|4155.8|4143.8|0
1616467200000|2021-03-23 02:40:00|4155.3|4143.3|4154.8|4142.8|4155.3|4143.3|4152.8|4140.8|0
1616467210000|2021-03-23 02:40:10|4155.3|4143.3|4154.8|4142.8|4155.8|4143.8|4154.8|4142.8|0
1616467220000|2021-03-23 02:40:20|4154.4|4142.4|4154|4142|4154.9|4142.9|4154|4142|0
1616467240000|2021-03-23 02:40:40|4153.9|4141.9|4153.9|4141.9|4154.5|4142.5|4153.9|4141.9|0
1616467250000|2021-03-23 02:40:50|4153.5|4141.5|4153.5|4141.5|4153.9|4141.9|4153.4|4141.4|0
1616467260000|2021-03-23 02:41:00|4152.5|4140.5|4151.8|4139.8|4153|4141|4151.8|4139.8|1
1616467270000|2021-03-23 02:41:10|4151.4|4139.4|4150.9|4138.9|4151.4|4139.4|4149.9|4137.9|8
1616467280000|2021-03-23 02:41:20|4150.4|4138.4|4150.4|4138.4|4150.4|4138.4|4150.4|4138.4|0
1616467290000|2021-03-23 02:41:30|4150.8|4138.8|4149.9|4137.9|4150.8|4138.8|4149.9|4137.9|0
1616467300000|2021-03-23 02:41:40|4149.8|4137.8|4148.7|4136.7|4149.8|4137.8|4148.7|4136.7|13
1616467310000|2021-03-23 02:41:50|4149.2|4137.2|4148.2|4136.2|4149.2|4137.2|4148.2|4136.2|6
1616467320000|2021-03-23 02:42:00|4147.7|4135.7|4148.9|4136.9|4150.3|4138.3|4147.7|4135.7|17
1616467330000|2021-03-23 02:42:10|4149.3|4137.3|4148.4|4136.4|4150.3|4138.3|4148.4|4136.4|1
1616467340000|2021-03-23 02:42:20|4148.3|4136.3|4148.3|4136.3|4149.3|4137.3|4148.3|4136.3|0
1616467350000|2021-03-23 02:42:30|4147.8|4135.8|4149.3|4137.3|4149.3|4137.3|4147.8|4135.8|0
1616467360000|2021-03-23 02:42:40|4149.4|4137.4|4149.9|4137.9|4149.9|4137.9|4149.3|4137.3|0
1616467370000|2021-03-23 02:42:50|4150.3|4138.3|4150.4|4138.4|4150.4|4138.4|4150.3|4138.3|0
1616467380000|2021-03-23 02:43:00|4150.9|4138.9|4153.8|4141.8|4153.8|4141.8|4150.9|4138.9|10
1616467390000|2021-03-23 02:43:10|4153.9|4141.9|4155.4|4143.4|4155.4|4143.4|4153.9|4141.9|1
1616467400000|2021-03-23 02:43:20|4155.9|4143.9|4155.9|4143.9|4155.9|4143.9|4155.4|4143.4|0
1616467410000|2021-03-23 02:43:30|4156.4|4144.4|4153.4|4141.4|4156.4|4144.4|4153.4|4141.4|2
1616467420000|2021-03-23 02:43:40|4152.9|4140.9|4152.4|4140.4|4153.4|4141.4|4152.4|4140.4|0
1616467430000|2021-03-23 02:43:50|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.4|4140.4|0
1616467440000|2021-03-23 02:44:00|4153.9|4141.9|4153.4|4141.4|4153.9|4141.9|4153.4|4141.4|0
1616467450000|2021-03-23 02:44:10|4153.9|4141.9|4153.4|4141.4|4153.9|4141.9|4153.4|4141.4|0
1616467460000|2021-03-23 02:44:20|4153.5|4141.5|4153|4141|4153.5|4141.5|4153|4141|0
1616467470000|2021-03-23 02:44:30|4151.2|4139.2|4150.1|4138.1|4151.2|4139.2|4150.1|4138.1|0
1616467480000|2021-03-23 02:44:40|4151|4139|4152|4140|4152.5|4140.5|4150.7|4138.7|1
1616467490000|2021-03-23 02:44:50|4152.1|4140.1|4151.1|4139.1|4152.1|4140.1|4151.1|4139.1|0
1616467500000|2021-03-23 02:45:00|4150.6|4138.6|4150.6|4138.6|4150.7|4138.7|4149.7|4137.7|0
1616467510000|2021-03-23 02:45:10|4150.1|4138.1|4149.7|4137.7|4150.6|4138.6|4149.7|4137.7|0
1616467520000|2021-03-23 02:45:20|4150.1|4138.1|4150.1|4138.1|4150.6|4138.6|4150.1|4138.1|0
1616467530000|2021-03-23 02:45:30|4150.6|4138.6|4150.2|4138.2|4150.6|4138.6|4150.1|4138.1|0
1616467540000|2021-03-23 02:45:40|4150.6|4138.6|4150.2|4138.2|4150.6|4138.6|4150.2|4138.2|0
1616467560000|2021-03-23 02:46:00|4150.1|4138.1|4148.7|4136.7|4150.1|4138.1|4148.7|4136.7|0
1616467570000|2021-03-23 02:46:10|4149.2|4137.2|4149.2|4137.2|4149.2|4137.2|4149.2|4137.2|0
1616467580000|2021-03-23 02:46:20|4148.7|4136.7|4148.7|4136.7|4149.2|4137.2|4148.7|4136.7|5
1616467590000|2021-03-23 02:46:30|4149.6|4137.6|4149.4|4137.4|4149.6|4137.6|4149.4|4137.4|0
1616467610000|2021-03-23 02:46:50|4149.5|4137.5|4150.1|4138.1|4150.1|4138.1|4149.5|4137.5|3
1616467620000|2021-03-23 02:47:00|4149.7|4137.7|4150.6|4138.6|4150.7|4138.7|4149.7|4137.7|2
1616467630000|2021-03-23 02:47:10|4150.4|4138.4|4150.4|4138.4|4150.4|4138.4|4150.4|4138.4|0
1616467660000|2021-03-23 02:47:40|4148.6|4136.6|4145|4133|4148.6|4136.6|4145|4133|10
1616467670000|2021-03-23 02:47:50|4146|4134|4144.9|4132.9|4146|4134|4144.9|4132.9|0
1616467680000|2021-03-23 02:48:00|4144.4|4132.4|4143.4|4131.4|4144.4|4132.4|4143.4|4131.4|0
1616467690000|2021-03-23 02:48:10|4143.5|4131.5|4143.5|4131.5|4144.1|4132.1|4143.5|4131.5|1
1616467700000|2021-03-23 02:48:20|4144|4132|4145|4133|4145|4133|4143.9|4131.9|2
1616467710000|2021-03-23 02:48:30|4144.9|4132.9|4144.6|4132.6|4145|4133|4144|4132|0
1616467720000|2021-03-23 02:48:40|4144.7|4132.7|4146.6|4134.6|4146.6|4134.6|4144.7|4132.7|2
1616467730000|2021-03-23 02:48:50|4148.1|4136.1|4147.1|4135.1|4148.5|4136.5|4147.1|4135.1|2
1616467740000|2021-03-23 02:49:00|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|4147.1|4135.1|4
1616467750000|2021-03-23 02:49:10|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4147.6|4135.6|6
1616467760000|2021-03-23 02:49:20|4148.2|4136.2|4150.2|4138.2|4150.2|4138.2|4148.2|4136.2|5
1616467770000|2021-03-23 02:49:30|4150.1|4138.1|4150.2|4138.2|4150.2|4138.2|4149.6|4137.6|4
1616467780000|2021-03-23 02:49:40|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|4
1616467790000|2021-03-23 02:49:50|4151.7|4139.7|4151.2|4139.2|4151.7|4139.7|4151.2|4139.2|4
1616467800000|2021-03-23 02:50:00|4151.3|4139.3|4149.3|4137.3|4151.3|4139.3|4148.8|4136.8|2
1616467810000|2021-03-23 02:50:10|4148.3|4136.3|4147.8|4135.8|4148.3|4136.3|4147.8|4135.8|0
1616467820000|2021-03-23 02:50:20|4147.3|4135.3|4148.8|4136.8|4148.8|4136.8|4147.3|4135.3|2
1616467830000|2021-03-23 02:50:30|4148.3|4136.3|4148.8|4136.8|4150.3|4138.3|4148.3|4136.3|2
1616467850000|2021-03-23 02:50:50|4148.9|4136.9|4149.3|4137.3|4149.3|4137.3|4148.9|4136.9|0
1616467860000|2021-03-23 02:51:00|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|0
1616467890000|2021-03-23 02:51:30|4148.4|4136.4|4146.8|4134.8|4148.4|4136.4|4146.8|4134.8|0
1616467910000|2021-03-23 02:51:50|4147.3|4135.3|4145.8|4133.8|4147.3|4135.3|4145.8|4133.8|0
1616467920000|2021-03-23 02:52:00|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|0
1616467930000|2021-03-23 02:52:10|4145.8|4133.8|4144.3|4132.3|4145.8|4133.8|4144.3|4132.3|4
1616467940000|2021-03-23 02:52:20|4143.8|4131.8|4143.3|4131.3|4143.8|4131.8|4142.9|4130.9|0
1616467950000|2021-03-23 02:52:30|4142.9|4130.9|4142.4|4130.4|4142.9|4130.9|4142.4|4130.4|1
1616467960000|2021-03-23 02:52:40|4142.5|4130.5|4144.9|4132.9|4146.4|4134.4|4142.5|4130.5|2
1616467970000|2021-03-23 02:52:50|4146.3|4134.3|4144.9|4132.9|4146.3|4134.3|4144.4|4132.4|6
1616467980000|2021-03-23 02:53:00|4144.4|4132.4|4145.4|4133.4|4145.4|4133.4|4143.9|4131.9|100
1616467990000|2021-03-23 02:53:10|4146.4|4134.4|4148.9|4136.9|4148.9|4136.9|4146.4|4134.4|4
1616468000000|2021-03-23 02:53:20|4149.9|4137.9|4147.9|4135.9|4149.9|4137.9|4147.9|4135.9|2
1616468010000|2021-03-23 02:53:30|4147.4|4135.4|4145.9|4133.9|4147.4|4135.4|4145.9|4133.9|0
1616468020000|2021-03-23 02:53:40|4145.4|4133.4|4144.4|4132.4|4145.4|4133.4|4144.4|4132.4|1
1616468030000|2021-03-23 02:53:50|4143.4|4131.4|4144.4|4132.4|4144.4|4132.4|4143.4|4131.4|34
1616468040000|2021-03-23 02:54:00|4144.9|4132.9|4147.3|4135.3|4147.3|4135.3|4144.9|4132.9|3
1616468050000|2021-03-23 02:54:10|4147.9|4135.9|4147.9|4135.9|4148.4|4136.4|4147.9|4135.9|2
1616468060000|2021-03-23 02:54:20|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|4147.4|4135.4|4
1616468070000|2021-03-23 02:54:30|4147.4|4135.4|4146.9|4134.9|4147.4|4135.4|4146.9|4134.9|1
1616468080000|2021-03-23 02:54:40|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|3
1616468090000|2021-03-23 02:54:50|4147.9|4135.9|4148.4|4136.4|4148.4|4136.4|4147.9|4135.9|0
1616468100000|2021-03-23 02:55:00|||||||||1
1616468110000|2021-03-23 02:55:10|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|0
1616468120000|2021-03-23 02:55:20|4148.4|4136.4|4147.9|4135.9|4148.4|4136.4|4147.9|4135.9|0
1616468130000|2021-03-23 02:55:30|4147.4|4135.4|4148.4|4136.4|4148.4|4136.4|4147.3|4135.3|0
1616468140000|2021-03-23 02:55:40|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|4149.8|4137.8|2
1616468150000|2021-03-23 02:55:50|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|2
1616468170000|2021-03-23 02:56:10|4149.9|4137.9|4150.8|4138.8|4150.8|4138.8|4149.9|4137.9|4
1616468180000|2021-03-23 02:56:20|4150.9|4138.9|4151.4|4139.4|4151.4|4139.4|4150.9|4138.9|1
1616468190000|2021-03-23 02:56:30|4150.4|4138.4|4150.9|4138.9|4150.9|4138.9|4150.4|4138.4|0
1616468200000|2021-03-23 02:56:40|4151.3|4139.3|4150.9|4138.9|4151.4|4139.4|4150.3|4138.3|0
1616468220000|2021-03-23 02:57:00|4151.3|4139.3|4150.8|4138.8|4151.3|4139.3|4150.8|4138.8|0
1616468230000|2021-03-23 02:57:10|4150.4|4138.4|4150.8|4138.8|4150.8|4138.8|4150.4|4138.4|0
1616468240000|2021-03-23 02:57:20|4150.9|4138.9|4153.8|4141.8|4153.8|4141.8|4150.8|4138.8|4
1616468250000|2021-03-23 02:57:30|4156.1|4144.1|4156.1|4144.1|4156.6|4144.6|4156.1|4144.1|36
1616468260000|2021-03-23 02:57:40|4155.1|4143.1|4153.1|4141.1|4155.1|4143.1|4152.6|4140.6|9
1616468270000|2021-03-23 02:57:50|4153.2|4141.2|4152.8|4140.8|4153.3|4141.3|4152.8|4140.8|0
1616468280000|2021-03-23 02:58:00|4153.8|4141.8|4151.8|4139.8|4153.8|4141.8|4151.3|4139.3|0
1616468290000|2021-03-23 02:58:10|4152.2|4140.2|4152.8|4140.8|4152.8|4140.8|4152.2|4140.2|5
1616468300000|2021-03-23 02:58:20|4152.3|4140.3|4154.8|4142.8|4154.8|4142.8|4152.3|4140.3|0
1616468310000|2021-03-23 02:58:30|4154.3|4142.3|4154.8|4142.8|4154.8|4142.8|4154.3|4142.3|0
1616468320000|2021-03-23 02:58:40|4154.7|4142.7|4154.3|4142.3|4154.7|4142.7|4154.3|4142.3|1
1616468330000|2021-03-23 02:58:50|4154.7|4142.7|4154.1|4142.1|4154.8|4142.8|4154.1|4142.1|11
1616468340000|2021-03-23 02:59:00|4153.6|4141.6|4150.1|4138.1|4153.6|4141.6|4150.1|4138.1|7
1616468350000|2021-03-23 02:59:10|4149.6|4137.6|4150.1|4138.1|4150.1|4138.1|4149.6|4137.6|1
1616468360000|2021-03-23 02:59:20|4150.6|4138.6|4151.6|4139.6|4152.1|4140.1|4150.2|4138.2|1
1616468370000|2021-03-23 02:59:30|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|0
1616468380000|2021-03-23 02:59:40|4152|4140|4151.6|4139.6|4152|4140|4151.1|4139.1|0
1616468390000|2021-03-23 02:59:50|4151.1|4139.1|4152.1|4140.1|4152.1|4140.1|4150.2|4138.2|0
1616468400000|2021-03-23 03:00:00|4152.6|4140.6|4154.1|4142.1|4154.1|4142.1|4152.6|4140.6|0
1616468410000|2021-03-23 03:00:10|4154.6|4142.6|4155.1|4143.1|4155.1|4143.1|4154.6|4142.6|0
1616468420000|2021-03-23 03:00:20|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|0
1616468430000|2021-03-23 03:00:30|4154.7|4142.7|4155.6|4143.6|4155.6|4143.6|4154.2|4142.2|4
1616468440000|2021-03-23 03:00:40|4155.2|4143.2|4152.8|4140.8|4155.2|4143.2|4152.3|4140.3|0
1616468450000|2021-03-23 03:00:50|4152.3|4140.3|4151.4|4139.4|4152.3|4140.3|4150.8|4138.8|0
1616468460000|2021-03-23 03:01:00|4151.3|4139.3|4151.4|4139.4|4152.8|4140.8|4150.4|4138.4|0
1616468470000|2021-03-23 03:01:10|4150.9|4138.9|4154.2|4142.2|4154.2|4142.2|4150.8|4138.8|0
1616468480000|2021-03-23 03:01:20|4153.8|4141.8|4150.9|4138.9|4153.8|4141.8|4150.9|4138.9|0
1616468490000|2021-03-23 03:01:30|4151.9|4139.9|4150.9|4138.9|4152.8|4140.8|4150.9|4138.9|0
1616468500000|2021-03-23 03:01:40|4150.4|4138.4|4150.9|4138.9|4150.9|4138.9|4149.9|4137.9|0
1616468510000|2021-03-23 03:01:50|4151.4|4139.4|4148|4136|4151.9|4139.9|4148|4136|0
1616468520000|2021-03-23 03:02:00|4147.9|4135.9|4146.7|4134.7|4147.9|4135.9|4146.2|4134.2|1
1616468530000|2021-03-23 03:02:10|4147.7|4135.7|4146.7|4134.7|4147.7|4135.7|4146.7|4134.7|0
1616468540000|2021-03-23 03:02:20|4146.6|4134.6|4145.4|4133.4|4146.6|4134.6|4145.2|4133.2|1
1616468550000|2021-03-23 03:02:30|4145.9|4133.9|4145.5|4133.5|4145.9|4133.9|4145.5|4133.5|0
1616468560000|2021-03-23 03:02:40|4146|4134|4147.9|4135.9|4147.9|4135.9|4145.9|4133.9|4
1616468570000|2021-03-23 03:02:50|4148.3|4136.3|4147.4|4135.4|4149.3|4137.3|4146.9|4134.9|1
1616468580000|2021-03-23 03:03:00|4146.9|4134.9|4146.4|4134.4|4148.3|4136.3|4146.4|4134.4|0
1616468590000|2021-03-23 03:03:10|4146|4134|4146.4|4134.4|4146.4|4134.4|4145.9|4133.9|0
1616468600000|2021-03-23 03:03:20|4145.9|4133.9|4146|4134|4146.5|4134.5|4145.5|4133.5|0
1616468610000|2021-03-23 03:03:30|4145.5|4133.5|4146.5|4134.5|4146.5|4134.5|4145.5|4133.5|0
1616468620000|2021-03-23 03:03:40|4146|4134|4147.4|4135.4|4147.4|4135.4|4146|4134|0
1616468630000|2021-03-23 03:03:50|4147.9|4135.9|4148.9|4136.9|4148.9|4136.9|4147.9|4135.9|0
1616468640000|2021-03-23 03:04:00|4148.4|4136.4|4149.8|4137.8|4149.8|4137.8|4147.9|4135.9|0
1616468650000|2021-03-23 03:04:10|4150.3|4138.3|4149.8|4137.8|4150.3|4138.3|4149.8|4137.8|0
1616468660000|2021-03-23 03:04:20|4150.3|4138.3|4149.3|4137.3|4150.3|4138.3|4149.3|4137.3|0
1616468680000|2021-03-23 03:04:40|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|0
1616468690000|2021-03-23 03:04:50|4148.4|4136.4|4147.9|4135.9|4148.4|4136.4|4147.9|4135.9|1
1616468700000|2021-03-23 03:05:00|4147.4|4135.4|4147|4135|4147.4|4135.4|4147|4135|0
1616468710000|2021-03-23 03:05:10|4147.4|4135.4|4147.9|4135.9|4147.9|4135.9|4147.4|4135.4|1
1616468720000|2021-03-23 03:05:20|4148.4|4136.4|4147.9|4135.9|4148.4|4136.4|4147.9|4135.9|0
1616468730000|2021-03-23 03:05:30|4147.5|4135.5|4146.9|4134.9|4147.5|4135.5|4146.9|4134.9|0
1616468740000|2021-03-23 03:05:40|4147|4135|4147|4135|4147.4|4135.4|4146.9|4134.9|0
1616468770000|2021-03-23 03:06:10|4148|4136|4147.4|4135.4|4148|4136|4147.4|4135.4|1
1616468780000|2021-03-23 03:06:20|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|0
1616468790000|2021-03-23 03:06:30|4147|4135|4147|4135|4147.5|4135.5|4147|4135|0
1616468800000|2021-03-23 03:06:40|4146.5|4134.5|4147|4135|4147|4135|4146.5|4134.5|0
1616468830000|2021-03-23 03:07:10|4145.5|4133.5|4142.2|4130.2|4146|4134|4142.2|4130.2|2
1616468840000|2021-03-23 03:07:20|||||||||5
1616468850000|2021-03-23 03:07:30|4141.7|4129.7|4141.2|4129.2|4141.7|4129.7|4141.2|4129.2|9
1616468860000|2021-03-23 03:07:40|4141.7|4129.7|4142.2|4130.2|4142.3|4130.3|4141.7|4129.7|0
1616468870000|2021-03-23 03:07:50|4141.7|4129.7|4141.7|4129.7|4141.7|4129.7|4141.7|4129.7|0
1616468880000|2021-03-23 03:08:00|4140.2|4128.2|4140.7|4128.7|4140.7|4128.7|4140.2|4128.2|11
1616468890000|2021-03-23 03:08:10|4141.2|4129.2|4141.7|4129.7|4142.2|4130.2|4141.2|4129.2|2
1616468910000|2021-03-23 03:08:30|4142.2|4130.2|4142.2|4130.2|4142.7|4130.7|4142.2|4130.2|0
1616468920000|2021-03-23 03:08:40|4142.7|4130.7|4142.5|4130.5|4142.7|4130.7|4142.2|4130.2|0
1616468940000|2021-03-23 03:09:00|4142|4130|4145.5|4133.5|4145.9|4133.9|4142|4130|0
1616468950000|2021-03-23 03:09:10|4145.1|4133.1|4146|4134|4146|4134|4145.1|4133.1|0
1616468960000|2021-03-23 03:09:20|4146.9|4134.9|4147|4135|4148.4|4136.4|4146.9|4134.9|0
1616468970000|2021-03-23 03:09:30|4148.4|4136.4|4147|4135|4148.4|4136.4|4147|4135|2
1616468980000|2021-03-23 03:09:40|4146.9|4134.9|4147|4135|4147.5|4135.5|4146|4134|5
1616468990000|2021-03-23 03:09:50|4146.9|4134.9|4146|4134|4147|4135|4146|4134|2
1616469000000|2021-03-23 03:10:00|4145.5|4133.5|4146|4134|4146|4134|4145.5|4133.5|3
1616469010000|2021-03-23 03:10:10|4145.6|4133.6|4145.1|4133.1|4145.6|4133.6|4145.1|4133.1|0
1616469020000|2021-03-23 03:10:20|4146|4134|4146.6|4134.6|4146.6|4134.6|4146|4134|1
1616469030000|2021-03-23 03:10:30|4146.5|4134.5|4146.1|4134.1|4146.5|4134.5|4146.1|4134.1|0
1616469040000|2021-03-23 03:10:40|4146.6|4134.6|4146.1|4134.1|4146.6|4134.6|4146.1|4134.1|0
1616469050000|2021-03-23 03:10:50|4145.6|4133.6|4145.1|4133.1|4145.6|4133.6|4145.1|4133.1|0
1616469060000|2021-03-23 03:11:00|4143.5|4131.5|4144.6|4132.6|4144.6|4132.6|4143|4131|1
1616469070000|2021-03-23 03:11:10|4145|4133|4147.1|4135.1|4147.1|4135.1|4145|4133|2
1616469080000|2021-03-23 03:11:20|4146.5|4134.5|4147.5|4135.5|4148.1|4136.1|4146.5|4134.5|4
1616469090000|2021-03-23 03:11:30|4147.6|4135.6|4147.1|4135.1|4148.6|4136.6|4147.1|4135.1|6
1616469100000|2021-03-23 03:11:40|4147.6|4135.6|4148.6|4136.6|4149.6|4137.6|4147.6|4135.6|10
1616469110000|2021-03-23 03:11:50|4148.1|4136.1|4148.6|4136.6|4148.6|4136.6|4147.6|4135.6|4
1616469120000|2021-03-23 03:12:00|4148.3|4136.3|4146.6|4134.6|4148.3|4136.3|4145.6|4133.6|6
1616469130000|2021-03-23 03:12:10|4147.1|4135.1|4146.6|4134.6|4148.1|4136.1|4146.1|4134.1|5
1616469140000|2021-03-23 03:12:20|4147.1|4135.1|4146.1|4134.1|4147.1|4135.1|4146.1|4134.1|0
1616469150000|2021-03-23 03:12:30|4145.6|4133.6|4145.1|4133.1|4145.6|4133.6|4145.1|4133.1|5
1616469160000|2021-03-23 03:12:40|||||||||1
1616469170000|2021-03-23 03:12:50|4141.8|4129.8|4144.6|4132.6|4144.6|4132.6|4141.8|4129.8|0
1616469180000|2021-03-23 03:13:00|4145.1|4133.1|4145.6|4133.6|4145.6|4133.6|4145.1|4133.1|0
1616469190000|2021-03-23 03:13:10|4145.1|4133.1|4145.1|4133.1|4145.1|4133.1|4145.1|4133.1|1
1616469200000|2021-03-23 03:13:20|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|4145.6|4133.6|3
1616469210000|2021-03-23 03:13:30|4146.1|4134.1|4146|4134|4146.1|4134.1|4145.6|4133.6|4
1616469220000|2021-03-23 03:13:40|4146.1|4134.1|4147.5|4135.5|4148.6|4136.6|4146.1|4134.1|3
1616469230000|2021-03-23 03:13:50|4148|4136|4147.6|4135.6|4148|4136|4147.5|4135.5|2
1616469240000|2021-03-23 03:14:00|4147.1|4135.1|4145.6|4133.6|4147.6|4135.6|4145.6|4133.6|3
1616469250000|2021-03-23 03:14:10|4145.1|4133.1|4146.6|4134.6|4146.6|4134.6|4145.1|4133.1|3
1616469260000|2021-03-23 03:14:20|4146.5|4134.5|4144|4132|4146.5|4134.5|4144|4132|2
1616469270000|2021-03-23 03:14:30|4143.5|4131.5|4142.1|4130.1|4143.5|4131.5|4142.1|4130.1|0
1616469280000|2021-03-23 03:14:40|4141.6|4129.6|4141.1|4129.1|4141.6|4129.6|4140.6|4128.6|0
1616469290000|2021-03-23 03:14:50|4141.6|4129.6|4142.1|4130.1|4142.1|4130.1|4141.6|4129.6|1
1616469300000|2021-03-23 03:15:00|4141.6|4129.6|4142.1|4130.1|4142.1|4130.1|4141.6|4129.6|0
1616469310000|2021-03-23 03:15:10|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|1
1616469320000|2021-03-23 03:15:20|4141.1|4129.1|4141.1|4129.1|4141.1|4129.1|4140.6|4128.6|0
1616469330000|2021-03-23 03:15:30|4141|4129|4140.6|4128.6|4141|4129|4140.1|4128.1|0
1616469340000|2021-03-23 03:15:40|4140.1|4128.1|4142.6|4130.6|4142.6|4130.6|4140.1|4128.1|9
1616469350000|2021-03-23 03:15:50|4143.1|4131.1|4142.6|4130.6|4143.1|4131.1|4142.6|4130.6|40
1616469360000|2021-03-23 03:16:00|4143.1|4131.1|4144.1|4132.1|4144.1|4132.1|4143.1|4131.1|0
1616469370000|2021-03-23 03:16:10|4144.6|4132.6|4145.6|4133.6|4145.6|4133.6|4144.6|4132.6|2
1616469390000|2021-03-23 03:16:30|4145.1|4133.1|4142.1|4130.1|4145.1|4133.1|4142.1|4130.1|3
1616469400000|2021-03-23 03:16:40|4141.7|4129.7|4140.6|4128.6|4141.7|4129.7|4140.6|4128.6|7
1616469410000|2021-03-23 03:16:50|4141.1|4129.1|4140.6|4128.6|4141.1|4129.1|4140.6|4128.6|11
1616469420000|2021-03-23 03:17:00|4140.1|4128.1|4140.6|4128.6|4141.1|4129.1|4140.1|4128.1|9
1616469430000|2021-03-23 03:17:10|4141.1|4129.1|4141.1|4129.1|4141.1|4129.1|4141.1|4129.1|6
1616469440000|2021-03-23 03:17:20|4142.1|4130.1|4140.6|4128.6|4142.1|4130.1|4140.6|4128.6|8
1616469450000|2021-03-23 03:17:30|4140.1|4128.1|4139.6|4127.6|4140.1|4128.1|4139.6|4127.6|11
1616469460000|2021-03-23 03:17:40|||||||||5
1616469470000|2021-03-23 03:17:50|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|0
1616469480000|2021-03-23 03:18:00|4141.1|4129.1|4141.1|4129.1|4141.2|4129.2|4140.6|4128.6|1
1616469490000|2021-03-23 03:18:10|4141.2|4129.2|4142.7|4130.7|4142.7|4130.7|4141.2|4129.2|5
1616469500000|2021-03-23 03:18:20|4144.1|4132.1|4143.7|4131.7|4144.1|4132.1|4143.7|4131.7|0
1616469510000|2021-03-23 03:18:30|4143.6|4131.6|4142.1|4130.1|4143.6|4131.6|4142.1|4130.1|9
1616469520000|2021-03-23 03:18:40|4142.6|4130.6|4142.1|4130.1|4143.1|4131.1|4142.1|4130.1|7
1616469530000|2021-03-23 03:18:50|4141.7|4129.7|4141.7|4129.7|4142.1|4130.1|4141.1|4129.1|5
1616469540000|2021-03-23 03:19:00|4142.1|4130.1|4143.6|4131.6|4143.6|4131.6|4142.1|4130.1|0
1616469550000|2021-03-23 03:19:10|4142.7|4130.7|4142.7|4130.7|4142.7|4130.7|4142.7|4130.7|0
1616469580000|2021-03-23 03:19:40|4142.2|4130.2|4142.2|4130.2|4142.2|4130.2|4142.2|4130.2|0
1616469610000|2021-03-23 03:20:10|4141.7|4129.7|4141.2|4129.2|4141.7|4129.7|4141.2|4129.2|0
1616469620000|2021-03-23 03:20:20|4141.7|4129.7|4139.7|4127.7|4141.7|4129.7|4139.2|4127.2|0
1616469630000|2021-03-23 03:20:30|4140.2|4128.2|4140.2|4128.2|4140.2|4128.2|4139.7|4127.7|0
1616469640000|2021-03-23 03:20:40|4140.7|4128.7|4141.2|4129.2|4141.2|4129.2|4140.7|4128.7|0
1616469650000|2021-03-23 03:20:50|4141.3|4129.3|4141.3|4129.3|4141.3|4129.3|4141.3|4129.3|0
1616469660000|2021-03-23 03:21:00|4141.2|4129.2|4140.7|4128.7|4141.7|4129.7|4140.7|4128.7|0
1616469670000|2021-03-23 03:21:10|4140.2|4128.2|4141.8|4129.8|4141.8|4129.8|4140.2|4128.2|0
1616469680000|2021-03-23 03:21:20|4142.2|4130.2|4144.7|4132.7|4144.7|4132.7|4142.2|4130.2|1
1616469690000|2021-03-23 03:21:30|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|0
1616469710000|2021-03-23 03:21:50|||||||||2
1616469720000|2021-03-23 03:22:00|4145.3|4133.3|4145.7|4133.7|4146.2|4134.2|4145.3|4133.3|1
1616469730000|2021-03-23 03:22:10|4146.2|4134.2|4146.3|4134.3|4147.2|4135.2|4146.2|4134.2|1
1616469740000|2021-03-23 03:22:20|4147.2|4135.2|4147.1|4135.1|4147.2|4135.2|4146.2|4134.2|1
1616469750000|2021-03-23 03:22:30|4147.2|4135.2|4147.7|4135.7|4147.7|4135.7|4147.2|4135.2|0
1616469760000|2021-03-23 03:22:40|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|1
1616469770000|2021-03-23 03:22:50|4148.3|4136.3|4148.7|4136.7|4148.8|4136.8|4148.3|4136.3|0
1616469780000|2021-03-23 03:23:00|4148.6|4136.6|4148.6|4136.6|4148.6|4136.6|4146.7|4134.7|0
1616469790000|2021-03-23 03:23:10|4148.7|4136.7|4147.7|4135.7|4149.1|4137.1|4147.7|4135.7|0
1616469800000|2021-03-23 03:23:20|4147.2|4135.2|4146.2|4134.2|4147.2|4135.2|4146.2|4134.2|0
1616469810000|2021-03-23 03:23:30|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|1
1616469820000|2021-03-23 03:23:40|4145.2|4133.2|4145.7|4133.7|4145.7|4133.7|4145.2|4133.2|0
1616469830000|2021-03-23 03:23:50|4146.2|4134.2|4145.7|4133.7|4146.2|4134.2|4145.3|4133.3|4
1616469840000|2021-03-23 03:24:00|4145.3|4133.3|4146.7|4134.7|4146.7|4134.7|4145.3|4133.3|0
1616469850000|2021-03-23 03:24:10|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|4145.7|4133.7|6
1616469860000|2021-03-23 03:24:20|4145.7|4133.7|4145.3|4133.3|4146.2|4134.2|4145.2|4133.2|12
1616469870000|2021-03-23 03:24:30|4145.7|4133.7|4144.8|4132.8|4145.7|4133.7|4144.8|4132.8|3
1616469880000|2021-03-23 03:24:40|4144.3|4132.3|4141.4|4129.4|4144.3|4132.3|4141.4|4129.4|1
1616469890000|2021-03-23 03:24:50|4142.9|4130.9|4142.9|4130.9|4143.3|4131.3|4142.4|4130.4|0
1616469900000|2021-03-23 03:25:00|4142.8|4130.8|4142.9|4130.9|4143.3|4131.3|4141.9|4129.9|0
1616469910000|2021-03-23 03:25:10|4143.3|4131.3|4144.3|4132.3|4144.3|4132.3|4143.3|4131.3|0
1616469920000|2021-03-23 03:25:20|4143.8|4131.8|4143.4|4131.4|4143.8|4131.8|4143.4|4131.4|0
1616469930000|2021-03-23 03:25:30|4142.9|4130.9|4142.4|4130.4|4142.9|4130.9|4142.4|4130.4|0
1616469940000|2021-03-23 03:25:40|4141.9|4129.9|4141.9|4129.9|4142.4|4130.4|4141.9|4129.9|0
1616469950000|2021-03-23 03:25:50|4142.4|4130.4|4141.9|4129.9|4142.4|4130.4|4141.9|4129.9|0
1616469960000|2021-03-23 03:26:00|4142.4|4130.4|4141.4|4129.4|4142.4|4130.4|4141.4|4129.4|0
1616469970000|2021-03-23 03:26:10|4141.9|4129.9|4142.4|4130.4|4142.4|4130.4|4141.4|4129.4|0
1616469980000|2021-03-23 03:26:20|4141.9|4129.9|4141.9|4129.9|4141.9|4129.9|4140.9|4128.9|0
1616469990000|2021-03-23 03:26:30|4141.4|4129.4|4140.9|4128.9|4141.4|4129.4|4140.9|4128.9|0
1616470000000|2021-03-23 03:26:40|4141.4|4129.4|4142.4|4130.4|4142.4|4130.4|4141.4|4129.4|0
1616470010000|2021-03-23 03:26:50|4142.9|4130.9|4142.4|4130.4|4142.9|4130.9|4142.4|4130.4|0
1616470030000|2021-03-23 03:27:10|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.4|4130.4|3
1616470040000|2021-03-23 03:27:20|4143.3|4131.3|4142.9|4130.9|4143.3|4131.3|4142.9|4130.9|0
1616470050000|2021-03-23 03:27:30|4143.4|4131.4|4143.4|4131.4|4143.8|4131.8|4143.3|4131.3|0
1616470060000|2021-03-23 03:27:40|4142.9|4130.9|4143.4|4131.4|4143.4|4131.4|4142.9|4130.9|0
1616470110000|2021-03-23 03:28:30|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|1
1616470130000|2021-03-23 03:28:50|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|0
1616470150000|2021-03-23 03:29:10|4141.9|4129.9|4140.4|4128.4|4141.9|4129.9|4140.4|4128.4|0
1616470160000|2021-03-23 03:29:20|4140.9|4128.9|4141.4|4129.4|4141.4|4129.4|4140.4|4128.4|1
1616470170000|2021-03-23 03:29:30|4140.9|4128.9|4143.3|4131.3|4143.3|4131.3|4140.9|4128.9|2
1616470180000|2021-03-23 03:29:40|4143.8|4131.8|4143.4|4131.4|4143.8|4131.8|4143.4|4131.4|4
1616470190000|2021-03-23 03:29:50|4142.9|4130.9|4146.2|4134.2|4146.7|4134.7|4142.9|4130.9|12
1616470200000|2021-03-23 03:30:00|4145.3|4133.3|4144.8|4132.8|4145.3|4133.3|4144.8|4132.8|1
1616470210000|2021-03-23 03:30:10|4144.3|4132.3|4145.3|4133.3|4145.3|4133.3|4144.3|4132.3|0
1616470220000|2021-03-23 03:30:20|4146.2|4134.2|4144.8|4132.8|4146.2|4134.2|4144.8|4132.8|0
1616470230000|2021-03-23 03:30:30|4143.8|4131.8|4144.7|4132.7|4145.2|4133.2|4143.3|4131.3|3
1616470240000|2021-03-23 03:30:40|4144.8|4132.8|4145.7|4133.7|4145.7|4133.7|4144.8|4132.8|0
1616470250000|2021-03-23 03:30:50|4146.2|4134.2|4145.7|4133.7|4146.2|4134.2|4145.7|4133.7|0
1616470260000|2021-03-23 03:31:00|4145.2|4133.2|4145.2|4133.2|4145.7|4133.7|4145.2|4133.2|1
1616470270000|2021-03-23 03:31:10|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|0
1616470280000|2021-03-23 03:31:20|4147.1|4135.1|4148.1|4136.1|4148.1|4136.1|4147.1|4135.1|0
1616470300000|2021-03-23 03:31:40|4148.2|4136.2|4147.7|4135.7|4148.2|4136.2|4147.7|4135.7|0
1616470310000|2021-03-23 03:31:50|4148.2|4136.2|4148.1|4136.1|4148.2|4136.2|4147.6|4135.6|2
1616470320000|2021-03-23 03:32:00|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|0
1616470330000|2021-03-23 03:32:10|4147.1|4135.1|4147.6|4135.6|4148.1|4136.1|4147.1|4135.1|0
1616470340000|2021-03-23 03:32:20|4147.7|4135.7|4147.2|4135.2|4147.7|4135.7|4147.2|4135.2|0
1616470350000|2021-03-23 03:32:30|4146.8|4134.8|4146.8|4134.8|4147.2|4135.2|4146.8|4134.8|0
1616470360000|2021-03-23 03:32:40|4146.7|4134.7|4146.8|4134.8|4146.8|4134.8|4146.7|4134.7|0
1616470370000|2021-03-23 03:32:50|4146.7|4134.7|4145.8|4133.8|4146.7|4134.7|4145.8|4133.8|0
1616470380000|2021-03-23 03:33:00|4145.3|4133.3|4144.9|4132.9|4145.3|4133.3|4144.9|4132.9|0
1616470410000|2021-03-23 03:33:30|4145.4|4133.4|4145.3|4133.3|4145.4|4133.4|4145.3|4133.3|0
1616470420000|2021-03-23 03:33:40|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1616470430000|2021-03-23 03:33:50|4144.9|4132.9|4144.4|4132.4|4145.4|4133.4|4144.4|4132.4|0
1616470440000|2021-03-23 03:34:00|4144.9|4132.9|4146.3|4134.3|4146.3|4134.3|4144.9|4132.9|0
1616470460000|2021-03-23 03:34:20|4146.8|4134.8|4146.3|4134.3|4146.8|4134.8|4146.3|4134.3|0
1616470470000|2021-03-23 03:34:30|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1616470480000|2021-03-23 03:34:40|4148.2|4136.2|4146.8|4134.8|4148.2|4136.2|4146.3|4134.3|1
1616470490000|2021-03-23 03:34:50|4148.2|4136.2|4147.3|4135.3|4148.2|4136.2|4147.3|4135.3|9
1616470500000|2021-03-23 03:35:00|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1616470520000|2021-03-23 03:35:20|4146.7|4134.7|4146.2|4134.2|4146.7|4134.7|4146.2|4134.2|0
1616470550000|2021-03-23 03:35:50|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1616470560000|2021-03-23 03:36:00|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|4147.2|4135.2|1
1616470580000|2021-03-23 03:36:20|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1616470600000|2021-03-23 03:36:40|4147.1|4135.1|4146.2|4134.2|4147.1|4135.1|4146.2|4134.2|4
1616470610000|2021-03-23 03:36:50|4146.7|4134.7|4144.7|4132.7|4146.7|4134.7|4144.7|4132.7|6
1616470620000|2021-03-23 03:37:00|4143.7|4131.7|4144.2|4132.2|4145.2|4133.2|4143.7|4131.7|8
1616470630000|2021-03-23 03:37:10|4144.7|4132.7|4143.2|4131.2|4144.7|4132.7|4143.2|4131.2|5
1616470640000|2021-03-23 03:37:20|4142.2|4130.2|4141.7|4129.7|4142.2|4130.2|4141.7|4129.7|3
1616470650000|2021-03-23 03:37:30|4142.6|4130.6|4142.7|4130.7|4142.7|4130.7|4142.6|4130.6|1
1616470660000|2021-03-23 03:37:40|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|3
1616470670000|2021-03-23 03:37:50|4143.3|4131.3|4143.8|4131.8|4144.2|4132.2|4143.3|4131.3|2
1616470700000|2021-03-23 03:38:20|4144.3|4132.3|4143.8|4131.8|4144.3|4132.3|4143.8|4131.8|0
1616470730000|2021-03-23 03:38:50|4143.9|4131.9|4145.3|4133.3|4145.8|4133.8|4143.9|4131.9|1
1616470740000|2021-03-23 03:39:00|4145.2|4133.2|4145.2|4133.2|4145.7|4133.7|4145.2|4133.2|0
1616470750000|2021-03-23 03:39:10|4146.2|4134.2|4145.7|4133.7|4146.7|4134.7|4145.2|4133.2|2
1616470780000|2021-03-23 03:39:40|||||||||2
1616470800000|2021-03-23 03:40:00|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|3
1616470810000|2021-03-23 03:40:10|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|4142.8|4130.8|21
1616470820000|2021-03-23 03:40:20|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|0
1616470830000|2021-03-23 03:40:30|||||||||6
1616470840000|2021-03-23 03:40:40|4141.8|4129.8|4139.8|4127.8|4141.8|4129.8|4139.8|4127.8|0
1616470850000|2021-03-23 03:40:50|4140.3|4128.3|4139.8|4127.8|4140.3|4128.3|4139.8|4127.8|0
1616470860000|2021-03-23 03:41:00|4139.3|4127.3|4140.3|4128.3|4140.3|4128.3|4139.3|4127.3|0
1616470870000|2021-03-23 03:41:10|4140.8|4128.8|4139.8|4127.8|4141.7|4129.7|4139.8|4127.8|0
1616470880000|2021-03-23 03:41:20|4140.7|4128.7|4140.3|4128.3|4140.7|4128.7|4140.3|4128.3|0
1616470890000|2021-03-23 03:41:30|||||||||1
1616470900000|2021-03-23 03:41:40|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|3
1616470910000|2021-03-23 03:41:50|4139.9|4127.9|4140.9|4128.9|4140.9|4128.9|4139.9|4127.9|4
1616470920000|2021-03-23 03:42:00|4141.3|4129.3|4140.8|4128.8|4141.3|4129.3|4140.8|4128.8|0
1616470930000|2021-03-23 03:42:10|4140.9|4128.9|4140.9|4128.9|4140.9|4128.9|4140.9|4128.9|0
1616470940000|2021-03-23 03:42:20|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|2
1616470950000|2021-03-23 03:42:30|4140.9|4128.9|4139.9|4127.9|4140.9|4128.9|4139.9|4127.9|0
1616470960000|2021-03-23 03:42:40|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|0
1616470970000|2021-03-23 03:42:50|4139.9|4127.9|4139.9|4127.9|4139.9|4127.9|4139.9|4127.9|0
1616471050000|2021-03-23 03:44:10|||||||||4
1616471060000|2021-03-23 03:44:20|4140|4128|4140|4128|4140|4128|4140|4128|4
1616471070000|2021-03-23 03:44:30|4139.9|4127.9|4139.9|4127.9|4139.9|4127.9|4139.9|4127.9|0
1616471080000|2021-03-23 03:44:40|4140|4128|4139.9|4127.9|4140|4128|4139.9|4127.9|0
1616471090000|2021-03-23 03:44:50|4139.5|4127.5|4134.9|4122.9|4139.5|4127.5|4134.9|4122.9|14
1616471100000|2021-03-23 03:45:00|4135.4|4123.4|4135.9|4123.9|4136.4|4124.4|4134.9|4122.9|3
1616471110000|2021-03-23 03:45:10|4135.4|4123.4|4137.9|4125.9|4137.9|4125.9|4135.4|4123.4|3
1616471120000|2021-03-23 03:45:20|4136.9|4124.9|4137.4|4125.4|4137.4|4125.4|4136.9|4124.9|4
1616471130000|2021-03-23 03:45:30|4136.9|4124.9|4138.4|4126.4|4138.4|4126.4|4136.9|4124.9|2
1616471140000|2021-03-23 03:45:40|4139|4127|4138.5|4126.5|4139.5|4127.5|4138.5|4126.5|1
1616471150000|2021-03-23 03:45:50|4138.4|4126.4|4138.5|4126.5|4138.5|4126.5|4138.4|4126.4|0
1616471160000|2021-03-23 03:46:00|4138|4126|4138|4126|4138|4126|4138|4126|0
1616471200000|2021-03-23 03:46:40|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|0
1616471210000|2021-03-23 03:46:50|4138|4126|4137.5|4125.5|4138|4126|4137|4125|0
1616471220000|2021-03-23 03:47:00|4138|4126|4138|4126|4138|4126|4138|4126|1
1616471230000|2021-03-23 03:47:10|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|0
1616471260000|2021-03-23 03:47:40|4138|4126|4137.9|4125.9|4138|4126|4137.9|4125.9|0
1616471270000|2021-03-23 03:47:50|4138|4126|4138.5|4126.5|4138.5|4126.5|4138|4126|0
1616471280000|2021-03-23 03:48:00|4138|4126|4138|4126|4138|4126|4138|4126|0
1616471300000|2021-03-23 03:48:20|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|0
1616471330000|2021-03-23 03:48:50|4138|4126|4138|4126|4138|4126|4138|4126|0
1616471340000|2021-03-23 03:49:00|4137.9|4125.9|4137.4|4125.4|4137.9|4125.9|4137.4|4125.4|0
1616471350000|2021-03-23 03:49:10|4137.9|4125.9|4138|4126|4138|4126|4137.9|4125.9|0
1616471360000|2021-03-23 03:49:20|4136|4124|4137|4125|4137.5|4125.5|4136|4124|1
1616471370000|2021-03-23 03:49:30|4136.5|4124.5|4136.5|4124.5|4137|4125|4136.5|4124.5|0
1616471380000|2021-03-23 03:49:40|4136.9|4124.9|4137|4125|4137|4125|4136.5|4124.5|0
1616471400000|2021-03-23 03:50:00|4137.5|4125.5|4138|4126|4138|4126|4137.5|4125.5|0
1616471410000|2021-03-23 03:50:10|4137.9|4125.9|4137|4125|4137.9|4125.9|4137|4125|0
1616471420000|2021-03-23 03:50:20|4137.5|4125.5|4139|4127|4139|4127|4137.5|4125.5|0
1616471450000|2021-03-23 03:50:50|4138.9|4126.9|4138|4126|4138.9|4126.9|4138|4126|0
1616471460000|2021-03-23 03:51:00|4137.9|4125.9|4137.9|4125.9|4137.9|4125.9|4137.9|4125.9|0
1616471470000|2021-03-23 03:51:10|4137.5|4125.5|4129.5|4117.5|4138.4|4126.4|4129.5|4117.5|15
1616471480000|2021-03-23 03:51:20|||||||||8
1616471490000|2021-03-23 03:51:30|4130|4118|4130.9|4118.9|4130.9|4118.9|4129.5|4117.5|4
1616471500000|2021-03-23 03:51:40|4131.4|4119.4|4120|4108|4131.4|4119.4|4120|4108|1
1616471510000|2021-03-23 03:51:50|4120.5|4108.5|4123|4111|4123|4111|4120|4108|0
1616471520000|2021-03-23 03:52:00|4123.9|4111.9|4124.4|4112.4|4125.4|4113.4|4123.9|4111.9|0
1616471530000|2021-03-23 03:52:10|4124.5|4112.5|4124.9|4112.9|4125.4|4113.4|4124.5|4112.5|0
1616471540000|2021-03-23 03:52:20|4125|4113|4127.4|4115.4|4127.4|4115.4|4125|4113|0
1616471550000|2021-03-23 03:52:30|4127.9|4115.9|4128.9|4116.9|4128.9|4116.9|4127.4|4115.4|0
1616471560000|2021-03-23 03:52:40|4129.4|4117.4|4134.4|4122.4|4134.5|4122.5|4129.4|4117.4|0
1616471570000|2021-03-23 03:52:50|4134.9|4122.9|4132.9|4120.9|4135.4|4123.4|4132.9|4120.9|0
1616471580000|2021-03-23 03:53:00|4132.4|4120.4|4132.4|4120.4|4132.9|4120.9|4132.4|4120.4|0
1616471590000|2021-03-23 03:53:10|4132.9|4120.9|4132.9|4120.9|4132.9|4120.9|4132.9|4120.9|0
1616471600000|2021-03-23 03:53:20|4132.4|4120.4|4131.4|4119.4|4132.4|4120.4|4131.4|4119.4|0
1616471610000|2021-03-23 03:53:30|4131.3|4119.3|4129.4|4117.4|4131.3|4119.3|4129.4|4117.4|0
1616471620000|2021-03-23 03:53:40|4128.9|4116.9|4131.4|4119.4|4131.4|4119.4|4128.5|4116.5|3
1616471630000|2021-03-23 03:53:50|4131.9|4119.9|4134.9|4122.9|4134.9|4122.9|4131.9|4119.9|5
1616471640000|2021-03-23 03:54:00|4135.4|4123.4|4134.4|4122.4|4136.9|4123.4|4132.9|4120.9|8
1616471650000|2021-03-23 03:54:10|4134.5|4122.5|4135.4|4123.4|4135.4|4123.4|4134.4|4122.4|0
1616471660000|2021-03-23 03:54:20|4135.5|4123.5|4135.4|4123.4|4135.5|4123.5|4135.4|4123.4|1
1616471670000|2021-03-23 03:54:30|4134.9|4122.9|4134|4122|4134.9|4122.9|4134|4122|2
1616471680000|2021-03-23 03:54:40|4133.5|4121.5|4134|4122|4134.5|4122.5|4133.5|4121.5|3
1616471690000|2021-03-23 03:54:50|4134.4|4122.4|4133.4|4121.4|4134.5|4122.5|4133|4121|4
1616471700000|2021-03-23 03:55:00|4134.4|4122.4|4136.4|4124.4|4136.4|4124.4|4134.4|4122.4|0
1616471710000|2021-03-23 03:55:10|4135.4|4123.4|4135.5|4123.5|4135.5|4123.5|4135.4|4123.4|1
1616471720000|2021-03-23 03:55:20|4135|4123|4135|4123|4135|4123|4135|4123|0
1616471730000|2021-03-23 03:55:30|4135.5|4123.5|4136.5|4124.5|4136.5|4124.5|4135.5|4123.5|4
1616471740000|2021-03-23 03:55:40|4136.4|4124.4|4135.1|4123.1|4136.5|4124.5|4134.6|4122.6|5
1616471750000|2021-03-23 03:55:50|4135.5|4123.5|4128.4|4116.4|4135.5|4123.5|4128.4|4116.4|1
1616471760000|2021-03-23 03:56:00|4128.9|4116.9|4128.4|4116.4|4129.4|4117.4|4128.4|4116.4|0
1616471770000|2021-03-23 03:56:10|4127.5|4115.5|4124.9|4112.9|4127.5|4115.5|4124.9|4112.9|0
1616471780000|2021-03-23 03:56:20|4125.4|4113.4|4126.4|4114.4|4126.4|4114.4|4125.4|4113.4|0
1616471790000|2021-03-23 03:56:30|4126.2|4114.2|4122.4|4110.4|4126.2|4114.2|4122.4|4110.4|0
1616471800000|2021-03-23 03:56:40|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|0
1616471810000|2021-03-23 03:56:50|4122.4|4110.4|4124.4|4112.4|4126.9|4113.9|4122.4|4110.4|3
1616471820000|2021-03-23 03:57:00|4123.9|4111.9|4123.9|4111.9|4124.4|4112.4|4122.9|4110.9|6
1616471830000|2021-03-23 03:57:10|4123.5|4111.5|4123|4111|4123.5|4111.5|4123|4111|3
1616471840000|2021-03-23 03:57:20|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|1
1616471850000|2021-03-23 03:57:30|4123.9|4111.9|4122.9|4110.9|4124.4|4112.4|4122.9|4110.9|3
1616471860000|2021-03-23 03:57:40|4122.4|4110.4|4121.9|4109.9|4122.9|4110.9|4121.9|4109.9|7
1616471870000|2021-03-23 03:57:50|4121.5|4109.5|4120|4108|4121.5|4109.5|4120|4108|4
1616471880000|2021-03-23 03:58:00|4120.4|4108.4|4118.5|4106.5|4120.4|4108.4|4118.5|4106.5|6
1616471890000|2021-03-23 03:58:10|4119|4107|4118.5|4106.5|4119|4107|4118|4106|3
1616471900000|2021-03-23 03:58:20|4118|4106|4117.5|4105.5|4118.5|4106.5|4116.5|4104.5|4
1616471910000|2021-03-23 03:58:30|4117.1|4105.1|4116|4104|4117.5|4105.5|4116|4104|0
1616471920000|2021-03-23 03:58:40|4115.5|4103.5|4112.5|4100.5|4116|4104|4112.5|4100.5|1
1616471930000|2021-03-23 03:58:50|4113|4101|4112|4100|4113|4101|4112|4100|0
1616471940000|2021-03-23 03:59:00|4111|4099|4107|4095|4111.5|4099.5|4107|4095|1
1616471950000|2021-03-23 03:59:10|4106.9|4094.9|4108.5|4096.5|4108.5|4096.5|4104|4092|20
1616471960000|2021-03-23 03:59:20|4107.5|4095.5|4106.5|4094.5|4108|4096|4106.5|4094.5|2
1616471970000|2021-03-23 03:59:30|4106|4094|4104.6|4092.6|4106|4094|4104.6|4092.6|5
1616471980000|2021-03-23 03:59:40|4105.1|4093.1|4103.5|4091.5|4105.1|4093.1|4102.1|4090.1|6
1616471990000|2021-03-23 03:59:50|4104.5|4092.5|4105|4093|4105|4093|4103|4091|1
1616472000000|2021-03-23 04:00:00|4104|4092|4103.1|4091.1|4104.1|4092.1|4103.1|4091.1|20
1616472010000|2021-03-23 04:00:10|4103|4091|4099.4|4087.4|4103|4091|4098.9|4086.9|27
1616472020000|2021-03-23 04:00:20|4098.9|4086.9|4099.4|4087.4|4099.9|4087.9|4098.9|4086.9|7
1616472030000|2021-03-23 04:00:30|4099.9|4087.9|4099.9|4087.9|4100.9|4088.9|4099.9|4087.9|1
1616472040000|2021-03-23 04:00:40|4100.4|4088.4|4099.9|4087.9|4100.9|4088.9|4099.9|4087.9|6
1616472050000|2021-03-23 04:00:50|4100.9|4088.9|4099.4|4087.4|4100.9|4088.9|4098.9|4086.9|8
1616472060000|2021-03-23 04:01:00|4099.5|4087.5|4100.8|4088.8|4100.9|4088.9|4099.5|4087.5|2
1616472070000|2021-03-23 04:01:10|4101.3|4089.3|4103.3|4091.3|4104.3|4092.3|4100.8|4088.8|46
1616472080000|2021-03-23 04:01:20|4103.7|4091.7|4101.8|4089.8|4103.8|4091.8|4101.8|4089.8|11
1616472090000|2021-03-23 04:01:30|4102.8|4090.8|4102.8|4090.8|4102.8|4090.8|4102.8|4090.8|0
1616472100000|2021-03-23 04:01:40|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|4103.3|4091.3|0
1616472110000|2021-03-23 04:01:50|4101.8|4089.8|4102.3|4090.3|4102.3|4090.3|4101.3|4089.3|2
1616472120000|2021-03-23 04:02:00|4102.8|4090.8|4103.2|4091.2|4103.2|4091.2|4102.8|4090.8|0
1616472130000|2021-03-23 04:02:10|4104.2|4092.2|4104.2|4092.2|4104.2|4092.2|4103.8|4091.8|1
1616472140000|2021-03-23 04:02:20|4105.3|4093.3|4105.8|4093.8|4105.8|4093.8|4105.3|4093.3|1
1616472150000|2021-03-23 04:02:30|4105.7|4093.7|4104.8|4092.8|4105.7|4093.7|4104.8|4092.8|0
1616472160000|2021-03-23 04:02:40|4105.3|4093.3|4105.3|4093.3|4105.3|4093.3|4105.3|4093.3|0
1616472170000|2021-03-23 04:02:50|4106.8|4094.8|4108.3|4096.3|4109.3|4097.3|4106.8|4094.8|0
1616472180000|2021-03-23 04:03:00|4107.8|4095.8|4109.3|4097.3|4109.3|4097.3|4107.8|4095.8|0
1616472200000|2021-03-23 04:03:20|4108.8|4096.8|4108.8|4096.8|4108.8|4096.8|4107.9|4095.9|0
1616472210000|2021-03-23 04:03:30|4109.2|4097.2|4109.3|4097.3|4109.3|4097.3|4109.2|4097.2|0
1616472230000|2021-03-23 04:03:50|4109.8|4097.8|4108.8|4096.8|4109.8|4097.8|4108.8|4096.8|1
1616472240000|2021-03-23 04:04:00|4109.8|4097.8|4109.3|4097.3|4109.8|4097.8|4108.8|4096.8|5
1616472250000|2021-03-23 04:04:10|4109.2|4097.2|4109.2|4097.2|4109.2|4097.2|4109.2|4097.2|0
1616472270000|2021-03-23 04:04:30|4108.7|4096.7|4107.8|4095.8|4108.8|4096.8|4107.8|4095.8|2
1616472280000|2021-03-23 04:04:40|4107.4|4095.4|4106.4|4094.4|4107.4|4095.4|4106.4|4094.4|0
1616472290000|2021-03-23 04:04:50|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|4106.8|4094.8|0
1616472300000|2021-03-23 04:05:00|4107.8|4095.8|4104.7|4092.7|4107.8|4095.8|4104.7|4092.7|3
1616472310000|2021-03-23 04:05:10|4104.2|4092.2|4104.2|4092.2|4104.2|4092.2|4104.2|4092.2|0
1616472320000|2021-03-23 04:05:20|4103.7|4091.7|4102.1|4090.1|4103.7|4091.7|4102.1|4090.1|0
1616472330000|2021-03-23 04:05:30|4103.1|4091.1|4104.1|4092.1|4104.6|4092.6|4101.8|4089.8|0
1616472340000|2021-03-23 04:05:40|4103.7|4091.7|4104.6|4092.6|4104.6|4092.6|4103.7|4091.7|0
1616472350000|2021-03-23 04:05:50|4104.1|4092.1|4104.6|4092.6|4104.6|4092.6|4104.1|4092.1|0
1616472360000|2021-03-23 04:06:00|4105.1|4093.1|4108.3|4096.3|4108.3|4096.3|4105.1|4093.1|0
1616472370000|2021-03-23 04:06:10|4108.2|4096.2|4106.7|4094.7|4108.7|4096.7|4106.7|4094.7|0
1616472380000|2021-03-23 04:06:20|4108.2|4096.2|4109.2|4097.2|4109.8|4097.8|4108.2|4096.2|0
1616472390000|2021-03-23 04:06:30|4107.3|4095.3|4108.2|4096.2|4108.7|4096.7|4107.3|4095.3|3
1616472400000|2021-03-23 04:06:40|4109.2|4097.2|4109.2|4097.2|4109.2|4097.2|4109.2|4097.2|0
1616472410000|2021-03-23 04:06:50|4108.7|4096.7|4110.2|4098.2|4110.2|4098.2|4108.7|4096.7|0
1616472420000|2021-03-23 04:07:00|4109.3|4097.3|4108.7|4096.7|4109.3|4097.3|4108.7|4096.7|1
1616472430000|2021-03-23 04:07:10|4109.7|4097.7|4110.7|4098.7|4111.2|4099.2|4109.7|4097.7|0
1616472440000|2021-03-23 04:07:20|4110.2|4098.2|4110.2|4098.2|4110.2|4098.2|4110.2|4098.2|0
1616472450000|2021-03-23 04:07:30|4110.7|4098.7|4108.7|4096.7|4110.7|4098.7|4108.7|4096.7|1
1616472460000|2021-03-23 04:07:40|4108.2|4096.2|4106.7|4094.7|4108.2|4096.2|4106.7|4094.7|0
1616472470000|2021-03-23 04:07:50|4106.2|4094.2|4105.7|4093.7|4106.2|4094.2|4105.7|4093.7|1
1616472480000|2021-03-23 04:08:00|4106.2|4094.2|4106.2|4094.2|4106.2|4094.2|4106.2|4094.2|0
1616472490000|2021-03-23 04:08:10|4105.7|4093.7|4105.2|4093.2|4105.7|4093.7|4105.2|4093.2|0
1616472510000|2021-03-23 04:08:30|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|0
1616472520000|2021-03-23 04:08:40|4105.1|4093.1|4105.2|4093.2|4105.2|4093.2|4105.1|4093.1|0
1616472530000|2021-03-23 04:08:50|4105.1|4093.1|4104.2|4092.2|4105.1|4093.1|4103.7|4091.7|0
1616472540000|2021-03-23 04:09:00|4104.1|4092.1|4103.2|4091.2|4104.1|4092.1|4103.2|4091.2|0
1616472550000|2021-03-23 04:09:10|4103.7|4091.7|4103.2|4091.2|4103.7|4091.7|4103.2|4091.2|0
1616472560000|2021-03-23 04:09:20|4102.2|4090.2|4100.8|4088.8|4102.3|4090.3|4100.8|4088.8|9
1616472570000|2021-03-23 04:09:30|4100.3|4088.3|4096.4|4084.4|4100.3|4088.3|4096.4|4084.4|12
1616472580000|2021-03-23 04:09:40|4096.9|4084.9|4094.5|4082.5|4096.9|4084.9|4094.5|4082.5|2
1616472590000|2021-03-23 04:09:50|4094|4082|4092.7|4080.7|4094.5|4082.5|4092.7|4080.7|3
1616472600000|2021-03-23 04:10:00|4091.2|4079.2|4088.7|4076.7|4091.2|4079.2|4087.3|4075.3|0
1616472610000|2021-03-23 04:10:10|4090.6|4078.6|4089.7|4077.7|4090.7|4078.7|4089.7|4077.7|1
1616472620000|2021-03-23 04:10:20|4089.2|4077.2|4092.7|4080.7|4092.7|4080.7|4089.2|4077.2|1
1616472630000|2021-03-23 04:10:30|4093.6|4081.6|4098.5|4086.5|4099|4087|4093.6|4081.6|0
1616472640000|2021-03-23 04:10:40|4098|4086|4098|4086|4098.1|4086.1|4097.5|4085.5|1
1616472650000|2021-03-23 04:10:50|4097.5|4085.5|4094.1|4082.1|4097.5|4085.5|4094.1|4082.1|0
1616472660000|2021-03-23 04:11:00|4094.2|4082.2|4094.6|4082.6|4094.6|4082.6|4094.1|4082.1|0
1616472680000|2021-03-23 04:11:20|4094.2|4082.2|4091.2|4079.2|4094.2|4082.2|4091.2|4079.2|0
1616472700000|2021-03-23 04:11:40|4092.2|4080.2|4093.7|4081.7|4093.7|4081.7|4092.2|4080.2|0
1616472710000|2021-03-23 04:11:50|4094.1|4082.1|4094.6|4082.6|4094.6|4082.6|4094.1|4082.1|0
1616472720000|2021-03-23 04:12:00|4094.2|4082.2|4093.7|4081.7|4094.2|4082.2|4093.7|4081.7|0
1616472730000|2021-03-23 04:12:10|4093.6|4081.6|4092.7|4080.7|4093.6|4081.6|4092.2|4080.2|0
1616472740000|2021-03-23 04:12:20|4093.2|4081.2|4092.7|4080.7|4093.2|4081.2|4092.7|4080.7|0
1616472750000|2021-03-23 04:12:30|4092.2|4080.2|4093.6|4081.6|4093.7|4081.6|4092.2|4077.7|0
1616472760000|2021-03-23 04:12:40|4094.2|4082.2|4093.1|4081.1|4094.2|4082.2|4093.1|4081.1|0
1616472770000|2021-03-23 04:12:50|4094.6|4078.6|4094.7|4078.7|4094.7|4081.6|4093.1|4078.6|0
1616472780000|2021-03-23 04:13:00|4094.6|4078.6|4097.1|4077.1|4097.1|4078.6|4094.6|4076.6|0
1616472790000|2021-03-23 04:13:10|4094.2|4078.2|4095.6|4079.6|4095.6|4079.6|4094.2|4078.2|0
1616472800000|2021-03-23 04:13:20|4096.1|4080.1|4096.1|4080.1|4096.1|4080.1|4096.1|4080.1|0
1616472820000|2021-03-23 04:13:40|4096.6|4080.6|4096.1|4080.1|4096.6|4080.6|4096.1|4080.1|0
1616472840000|2021-03-23 04:14:00|4091.3|4075.3|4090.3|4074.3|4091.3|4075.3|4090.3|4074.3|0
1616472850000|2021-03-23 04:14:10|4090.8|4074.8|4090.8|4074.8|4090.8|4074.8|4090.8|4074.8|0
1616472860000|2021-03-23 04:14:20|4091.2|4075.2|4085.8|4073.8|4091.2|4075.3|4085.8|4073.8|0
1616472870000|2021-03-23 04:14:30|4084.8|4072.8|4085.8|4073.8|4085.8|4073.8|4084.8|4072.8|0
1616472880000|2021-03-23 04:14:40|4084.9|4072.9|4084.4|4072.4|4084.9|4072.9|4083.5|4071.5|0
1616472890000|2021-03-23 04:14:50|4083.9|4071.9|4086.3|4074.3|4086.3|4074.3|4083.9|4071.9|0
1616472900000|2021-03-23 04:15:00|4085.8|4073.8|4087.3|4075.3|4087.3|4075.3|4085.8|4073.8|0
1616472910000|2021-03-23 04:15:10|4087.1|4075.1|4086.3|4074.3|4087.1|4075.1|4086.2|4074.2|0
1616472920000|2021-03-23 04:15:20|4084.3|4072.3|4084.3|4072.3|4086.3|4074.3|4084.3|4072.3|0
1616472930000|2021-03-23 04:15:30|4084.4|4072.4|4092.7|4076.7|4093.1|4077.1|4084.4|4072.4|0
1616472940000|2021-03-23 04:15:40|4093.7|4077.7|4094.6|4078.6|4095.7|4078.6|4093.7|4075.7|0
1616472950000|2021-03-23 04:15:50|4094.1|4078.1|4092.7|4076.7|4094.1|4078.1|4092.7|4076.7|0
1616472960000|2021-03-23 04:16:00|4093.1|4077.1|4093.1|4077.1|4093.1|4077.1|4093.1|4077.1|0
1616472970000|2021-03-23 04:16:10|4092.6|4076.6|4092.6|4076.6|4092.6|4076.6|4092.6|4076.6|0
1616472980000|2021-03-23 04:16:20|4096.1|4076.1|4094.1|4078.1|4096.1|4078.6|4094.1|4076.1|0
1616472990000|2021-03-23 04:16:30|4093.6|4077.6|4093.6|4077.6|4093.6|4077.6|4093.6|4077.6|0
1616473000000|2021-03-23 04:16:40|4095.7|4075.7|4095.1|4079.1|4096.1|4079.1|4095.1|4075.7|0
1616473010000|2021-03-23 04:16:50|4094.6|4078.6|4095.1|4079.1|4095.1|4079.1|4094.6|4078.6|0
1616473020000|2021-03-23 04:17:00|4094.6|4078.6|4095.6|4079.6|4095.6|4079.6|4094.6|4078.6|0
1616473030000|2021-03-23 04:17:10|4095.1|4079.1|4095.1|4079.1|4095.1|4079.1|4095.1|4079.1|0
1616473040000|2021-03-23 04:17:20|4095.2|4079.2|4097.1|4081.1|4097.1|4081.1|4095.2|4079.2|0
1616473080000|2021-03-23 04:18:00|4099.5|4083.5|4099.5|4083.5|4099.5|4083.5|4099.5|4083.5|0
1616473090000|2021-03-23 04:18:10|4099|4083|4098|4086|4099.5|4086|4098|4083|0
1616473110000|2021-03-23 04:18:30|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|0
1616473120000|2021-03-23 04:18:40|4098|4086|4098|4086|4098|4086|4098|4086|0
1616473130000|2021-03-23 04:18:50|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|0
1616473140000|2021-03-23 04:19:00|4098|4086|4098|4086|4098|4086|4098|4086|0
1616473150000|2021-03-23 04:19:10|4098.1|4086.1|4098.5|4086.5|4098.5|4086.5|4098.1|4086.1|0
1616473180000|2021-03-23 04:19:40|4099|4087|4099|4087|4099.5|4087.5|4099|4087|0
1616473190000|2021-03-23 04:19:50|4099.5|4087.5|4099.5|4087.5|4099.5|4087.5|4099|4087|0
1616473200000|2021-03-23 04:20:00|4100|4088|4100.5|4088.5|4100.5|4088.5|4100|4088|2
1616473210000|2021-03-23 04:20:10|4101|4089|4102.9|4090.9|4102.9|4090.9|4101|4089|2
1616473220000|2021-03-23 04:20:20|4103.3|4091.3|4103.4|4091.4|4103.4|4091.4|4103.3|4091.3|1
1616473240000|2021-03-23 04:20:40|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|0
1616473250000|2021-03-23 04:20:50|4103.8|4091.8|4103.8|4091.8|4103.8|4091.8|4103.8|4091.8|1
1616473260000|2021-03-23 04:21:00|4103.3|4091.3|4102.8|4090.8|4103.8|4091.8|4102.8|4090.8|0
1616473270000|2021-03-23 04:21:10|4102.3|4090.3|4101.8|4089.8|4102.3|4090.3|4101.8|4089.8|0
1616473280000|2021-03-23 04:21:20|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1616473290000|2021-03-23 04:21:30|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|0
1616473310000|2021-03-23 04:21:50|4099.8|4087.8|4099.3|4087.3|4099.8|4087.8|4099.3|4087.3|0
1616473330000|2021-03-23 04:22:10|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|0
1616473340000|2021-03-23 04:22:20|4098.9|4086.9|4100.3|4088.3|4100.3|4088.3|4098.9|4086.9|0
1616473360000|2021-03-23 04:22:40|4102.4|4086.4|4102.9|4086.9|4102.9|4086.9|4102.4|4086.4|0
1616473370000|2021-03-23 04:22:50|4103.4|4087.4|4103.4|4087.4|4103.4|4087.4|4103.4|4087.4|0
1616473380000|2021-03-23 04:23:00|4101.3|4089.3|4100.8|4088.8|4101.3|4089.3|4100.8|4088.8|0
1616473390000|2021-03-23 04:23:10|4100.3|4088.3|4099.9|4087.9|4100.3|4088.3|4099.9|4087.9|0
1616473400000|2021-03-23 04:23:20|4099.8|4087.8|4100.3|4088.3|4100.8|4088.8|4099.8|4087.8|0
1616473410000|2021-03-23 04:23:30|4102.4|4086.4|4102.4|4090.4|4103.4|4090.4|4102.4|4086.4|0
1616473420000|2021-03-23 04:23:40|4102.8|4090.8|4103.9|4091.9|4103.9|4091.9|4102.8|4090.8|0
1616473440000|2021-03-23 04:24:00|4105.3|4093.3|4105.8|4093.8|4105.8|4093.8|4105.3|4093.3|0
1616473450000|2021-03-23 04:24:10|4105.7|4093.7|4107.6|4095.6|4107.6|4095.6|4104.8|4092.8|0
1616473460000|2021-03-23 04:24:20|4108.1|4096.1|4107.2|4095.2|4108.1|4096.1|4106.7|4094.7|1
1616473470000|2021-03-23 04:24:30|4108.1|4096.1|4108.1|4096.1|4108.2|4096.2|4108.1|4096.1|2
1616473480000|2021-03-23 04:24:40|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|0
1616473490000|2021-03-23 04:24:50|4107.1|4095.1|4106.6|4094.6|4107.1|4095.1|4106.6|4094.6|0
1616473500000|2021-03-23 04:25:00|4094.5|4082.5|4110.7|4098.7|4112.2|4100.2|4094.5|4082.5|1
1616473510000|2021-03-23 04:25:10|4110.1|4098.1|4109.6|4097.6|4110.1|4098.1|4109.6|4097.6|1
1616473520000|2021-03-23 04:25:20|4110.7|4098.7|4110.6|4098.6|4113.1|4098.7|4109.6|4097.1|0
1616473530000|2021-03-23 04:25:30|4109.6|4097.6|4112.1|4100.1|4112.1|4100.1|4109.6|4097.6|0
1616473540000|2021-03-23 04:25:40|4111.6|4099.6|4111.6|4099.6|4111.6|4099.6|4111.6|4099.6|0
1616473570000|2021-03-23 04:26:10|4112.1|4100.1|4112.1|4100.1|4112.1|4100.1|4112.1|4100.1|0
1616473580000|2021-03-23 04:26:20|4111.6|4099.6|4117.7|4105.7|4118.2|4106.2|4111.6|4099.6|2
1616473590000|2021-03-23 04:26:30|4117.8|4105.8|4118.3|4106.3|4118.3|4106.3|4117.8|4105.8|1
1616473600000|2021-03-23 04:26:40|4119.8|4107.8|4119.8|4107.8|4119.8|4107.8|4119.8|4107.8|0
1616473610000|2021-03-23 04:26:50|4121.7|4109.7|4123|4111|4123|4111|4121.7|4109.7|3
1616473620000|2021-03-23 04:27:00|4123.5|4111.5|4128.4|4112.4|4128.4|4114.5|4123.4|4109.4|0
1616473630000|2021-03-23 04:27:10|4126.4|4114.4|4130.4|4118.4|4130.8|4118.8|4126.4|4114.4|0
1616473640000|2021-03-23 04:27:20|4130.3|4118.3|4136.7|4124.7|4136.7|4124.7|4127|4112.9|3
1616473660000|2021-03-23 04:27:40|4136.8|4124.8|4136.8|4124.8|4138.6|4126.6|4136.8|4124.8|7
1616473670000|2021-03-23 04:27:50|4138.2|4126.2|4137.7|4125.7|4138.2|4126.2|4137.7|4125.7|0
1616473680000|2021-03-23 04:28:00|4136.7|4124.7|4137.7|4125.7|4137.7|4125.7|4136.7|4124.7|0
1616473690000|2021-03-23 04:28:10|4138.7|4126.7|4138.2|4126.2|4138.7|4126.7|4138.2|4126.2|0
1616473700000|2021-03-23 04:28:20|4137.7|4125.7|4138.7|4126.7|4138.7|4126.7|4137.7|4125.7|0
1616473710000|2021-03-23 04:28:30|4139.2|4127.2|4140.7|4128.7|4141.2|4128.7|4138.2|4124.7|1
1616473720000|2021-03-23 04:28:40|4140.8|4128.8|4141.8|4125.8|4143.1|4128.8|4139.1|4125.2|2
1616473730000|2021-03-23 04:28:50|4139.7|4127.7|4141.2|4125.2|4141.8|4127.7|4139.7|4125.2|0
1616473740000|2021-03-23 04:29:00|4139.7|4127.7|4140.3|4124.3|4141.7|4128.2|4139.7|4124.2|0
1616473750000|2021-03-23 04:29:10|4141.7|4125.7|4143.1|4127.1|4143.1|4129.1|4139.7|4125.7|0
1616473760000|2021-03-23 04:29:20|4142.1|4126.1|4141.7|4129.7|4143.6|4130.1|4141.7|4126.1|0
1616473780000|2021-03-23 04:29:40|4142.1|4130.1|4142.6|4130.6|4144.6|4131.1|4142.1|4128.6|2
1616473790000|2021-03-23 04:29:50|4143.1|4131.1|4142.2|4126.2|4144.1|4131.1|4142.2|4126.2|1
1616481000000|2021-03-23 06:30:00|4139.8|4123.8|4139.3|4123.3|4139.8|4123.8|4139.3|4123.3|0
1616481010000|2021-03-23 06:30:10|4139.4|4123.4|4142.3|4126.3|4142.3|4126.3|4139.4|4123.4|0
1616481020000|2021-03-23 06:30:20|4142.4|4126.4|4145.8|4129.8|4146.3|4130.3|4142.4|4125.3|0
1616481030000|2021-03-23 06:30:30|4145.3|4129.3|4144.8|4128.8|4145.8|4129.8|4144.8|4128.8|0
1616481040000|2021-03-23 06:30:40|4145.3|4129.3|4141.3|4129.3|4146.3|4132.2|4141.3|4129.3|0
1616481050000|2021-03-23 06:30:50|4140.8|4128.8|4139.8|4127.8|4141.3|4129.3|4139.3|4127.3|0
1616481060000|2021-03-23 06:31:00|4139.3|4127.3|4138.3|4126.3|4139.3|4127.3|4138.3|4126.3|0
1616481070000|2021-03-23 06:31:10|4138.2|4126.2|4136.7|4124.7|4138.2|4126.2|4136.2|4124.2|0
1616481080000|2021-03-23 06:31:20|4136.2|4124.2|4136.2|4124.2|4136.2|4124.2|4136.2|4124.2|0
1616481090000|2021-03-23 06:31:30|4136.7|4124.7|4136.7|4124.7|4136.7|4124.7|4136.7|4124.7|0
1616481100000|2021-03-23 06:31:40|4136.1|4124.1|4136|4124|4136.6|4124.6|4136|4124|29
1616481130000|2021-03-23 06:32:10|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|4136.5|4124.5|0
1616481140000|2021-03-23 06:32:20|4138.6|4122.6|4138.6|4122.6|4138.6|4122.6|4138.6|4122.6|11
1616481150000|2021-03-23 06:32:30|4136.1|4124.1|4138.1|4122.1|4138.1|4124.1|4136.1|4122.1|0
1616481160000|2021-03-23 06:32:40|4138.6|4122.6|4138.1|4122.1|4138.6|4124.6|4136.1|4122.1|0
1616481180000|2021-03-23 06:33:00|4138.6|4122.6|4138.6|4122.6|4139.1|4123.1|4138.6|4122.6|0
1616481190000|2021-03-23 06:33:10|4139|4123|4139|4123|4139|4123|4139|4123|0
1616481200000|2021-03-23 06:33:20|4139.4|4123.4|4139.4|4123.4|4139.4|4123.4|4139.4|4123.4|0
1616481210000|2021-03-23 06:33:30|4139|4123|4139|4123|4139|4123|4139|4123|0
1616481220000|2021-03-23 06:33:40|4138.9|4122.9|4139|4123|4139|4123|4138.9|4122.9|0
1616481250000|2021-03-23 06:34:10|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|0
1616481260000|2021-03-23 06:34:20|4136.9|4124.9|4137.3|4125.3|4137.3|4125.3|4136.9|4124.9|0
1616481270000|2021-03-23 06:34:30|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|0
1616481280000|2021-03-23 06:34:40|4136.4|4124.4|4135.9|4123.9|4136.4|4124.4|4135.9|4123.9|0
1616481300000|2021-03-23 06:35:00|4136.4|4124.4|4135.9|4123.9|4136.4|4124.4|4135.9|4123.9|0
1616481320000|2021-03-23 06:35:20|4140.9|4120.9|4140.9|4120.9|4140.9|4120.9|4140.9|4120.9|40
1616481330000|2021-03-23 06:35:30|4140.5|4120.5|4138.9|4122.9|4141|4122.9|4138.8|4120.5|0
1616481340000|2021-03-23 06:35:40|4138.8|4122.8|4138.8|4122.8|4138.9|4122.9|4138.8|4122.8|0
1616481350000|2021-03-23 06:35:50|4138.4|4122.4|4137.9|4121.9|4138.4|4122.4|4137.9|4121.9|0
1616481370000|2021-03-23 06:36:10|4138.8|4122.8|4136.9|4120.9|4138.8|4122.8|4136.9|4120.9|0
1616481380000|2021-03-23 06:36:20|4136.8|4120.8|4135.9|4119.9|4136.8|4120.8|4135.9|4119.9|0
1616481390000|2021-03-23 06:36:30|4136.4|4120.4|4136.9|4120.9|4136.9|4120.9|4136.4|4120.4|0
1616481400000|2021-03-23 06:36:40|4137.3|4121.3|4136.4|4120.4|4137.8|4121.8|4136.3|4120.3|0
1616481410000|2021-03-23 06:36:50|4136.8|4120.8|4132.7|4120.7|4136.9|4120.9|4132.7|4119|8
1616481420000|2021-03-23 06:37:00|||||||||3
1616481430000|2021-03-23 06:37:10|||||||||7
1616481440000|2021-03-23 06:37:20|4132.2|4120.2|4131.7|4119.7|4132.2|4120.2|4131.7|4119.7|5
1616481450000|2021-03-23 06:37:30|||||||||1
1616481460000|2021-03-23 06:37:40|||||||||2
1616481470000|2021-03-23 06:37:50|||||||||3
1616481480000|2021-03-23 06:38:00|||||||||12
1616481490000|2021-03-23 06:38:10|||||||||4
1616481500000|2021-03-23 06:38:20|||||||||3
1616481510000|2021-03-23 06:38:30|||||||||6
1616481520000|2021-03-23 06:38:40|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|2
1616481540000|2021-03-23 06:39:00|4132.7|4120.7|4132.7|4120.7|4132.7|4120.7|4132.7|4120.7|0
1616481550000|2021-03-23 06:39:10|4132.2|4120.2|4131.7|4119.7|4132.2|4120.2|4131.7|4119.7|0
1616481560000|2021-03-23 06:39:20|4131.2|4119.2|4131.1|4119.1|4131.2|4119.2|4131.1|4119.1|0
1616481570000|2021-03-23 06:39:30|4131.6|4119.6|4131.6|4119.6|4131.6|4119.6|4131.6|4119.6|0
1616481590000|2021-03-23 06:39:50|4131.1|4119.1|4131.1|4119.1|4131.1|4119.1|4131.1|4119.1|0
1616481620000|2021-03-23 06:40:20|4131.6|4119.6|4131.6|4119.6|4131.6|4119.6|4131.6|4119.6|0
1616481630000|2021-03-23 06:40:30|||||||||4
1616481640000|2021-03-23 06:40:40|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|16
1616481650000|2021-03-23 06:40:50|4134.1|4122.1|4134.2|4122.2|4134.6|4122.6|4133.7|4121.7|14
1616481660000|2021-03-23 06:41:00|4134.7|4122.7|4134.6|4122.6|4134.7|4122.7|4134.6|4122.6|2
1616481670000|2021-03-23 06:41:10|4134.3|4122.3|4137.7|4125.7|4137.7|4125.7|4134.3|4122.3|2
1616481680000|2021-03-23 06:41:20|4137.6|4125.6|4137.7|4125.7|4137.7|4125.7|4137.2|4125.2|0
1616481690000|2021-03-23 06:41:30|4137.6|4125.6|4136.7|4124.7|4137.6|4125.6|4136.7|4124.7|0
1616481700000|2021-03-23 06:41:40|4137.2|4125.2|4137.7|4125.7|4137.7|4125.7|4137.2|4125.2|0
1616481710000|2021-03-23 06:41:50|4137.6|4125.6|4138.1|4126.1|4138.1|4126.1|4137.6|4125.6|2
1616481720000|2021-03-23 06:42:00|||||||||5
1616481730000|2021-03-23 06:42:10|4138.6|4126.6|4138.6|4126.6|4138.6|4126.6|4138.6|4126.6|5
1616481740000|2021-03-23 06:42:20|4138.7|4126.7|4138.7|4126.7|4138.7|4126.7|4138.7|4126.7|18
1616481750000|2021-03-23 06:42:30|4139.2|4127.2|4139.2|4127.2|4139.7|4127.7|4139.1|4127.1|0
1616481760000|2021-03-23 06:42:40|4139.7|4127.7|4139.2|4127.2|4140.1|4128.1|4139.2|4127.2|0
1616481770000|2021-03-23 06:42:50|4139.1|4127.1|4138.6|4126.6|4139.2|4127.2|4138.6|4126.6|0
1616481790000|2021-03-23 06:43:10|4138.7|4126.7|4139.1|4127.1|4139.1|4127.1|4138.7|4126.7|0
1616481800000|2021-03-23 06:43:20|4139.6|4127.6|4142.1|4130.1|4142.1|4130.1|4139.6|4127.6|0
1616481810000|2021-03-23 06:43:30|4145.5|4133.5|4146.4|4134.4|4146.4|4134.4|4145.5|4133.5|10
1616481820000|2021-03-23 06:43:40|4146.9|4134.9|4146.9|4134.9|4147.4|4135.4|4146.9|4134.9|2
1616481830000|2021-03-23 06:43:50|4145.9|4133.9|4145.9|4133.9|4146.4|4134.4|4145.9|4133.9|1
1616481840000|2021-03-23 06:44:00|4146|4134|4146.4|4134.4|4146.4|4134.4|4146|4134|1
1616481860000|2021-03-23 06:44:20|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|4147.4|4135.4|3
1616481870000|2021-03-23 06:44:30|||||||||2
1616481880000|2021-03-23 06:44:40|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|1
1616481910000|2021-03-23 06:45:10|4146.4|4134.4|4145.4|4133.4|4146.4|4134.4|4145.4|4133.4|0
1616481920000|2021-03-23 06:45:20|4143.4|4131.4|4142.4|4130.4|4143.4|4131.4|4142.4|4130.4|0
1616481930000|2021-03-23 06:45:30|4141.4|4129.4|4142.4|4130.4|4142.4|4130.4|4140.9|4128.9|0
1616481940000|2021-03-23 06:45:40|4143.4|4131.4|4144.4|4132.4|4144.4|4132.4|4143.4|4131.4|0
1616481950000|2021-03-23 06:45:50|4145.9|4133.9|4141.5|4129.5|4145.9|4133.9|4141.5|4129.5|0
1616481960000|2021-03-23 06:46:00|4141|4129|4141.5|4129.5|4141.5|4129.5|4141|4129|0
1616481980000|2021-03-23 06:46:20|4145.4|4129.4|4143.9|4131.9|4145.4|4131.9|4143.4|4129.4|0
1616482000000|2021-03-23 06:46:40|4144.4|4132.4|4143.9|4131.9|4144.4|4132.4|4143.9|4131.9|0
1616482010000|2021-03-23 06:46:50|4144.4|4132.4|4146.9|4134.9|4146.9|4134.9|4143.9|4131.9|0
1616482020000|2021-03-23 06:47:00|4146.4|4134.4|4146.4|4134.4|4146.4|4134.4|4145.9|4133.9|0
1616482030000|2021-03-23 06:47:10|4145.9|4133.9|4147.4|4135.4|4147.4|4135.4|4145.9|4133.9|0
1616482040000|2021-03-23 06:47:20|4146.9|4134.9|4146.9|4134.9|4146.9|4134.9|4146.4|4134.4|0
1616482050000|2021-03-23 06:47:30|4148.4|4136.4|4147.4|4135.4|4148.4|4136.4|4147.4|4135.4|2
1616482060000|2021-03-23 06:47:40|4147.9|4135.9|4148.4|4136.4|4148.4|4136.4|4147.9|4135.9|0
1616482070000|2021-03-23 06:47:50|4147.9|4135.9|4149.4|4137.4|4149.4|4137.4|4147.9|4135.9|2
1616482080000|2021-03-23 06:48:00|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|7
1616482090000|2021-03-23 06:48:10|4149.9|4137.9|4150.4|4138.4|4150.4|4138.4|4149.3|4137.3|3
1616482120000|2021-03-23 06:48:40|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|8
1616482150000|2021-03-23 06:49:10|4152.4|4140.4|4151.9|4139.9|4152.4|4140.4|4151.9|4139.9|1
1616482160000|2021-03-23 06:49:20|4151.8|4139.8|4151.3|4139.3|4151.8|4139.8|4151.3|4139.3|0
1616482170000|2021-03-23 06:49:30|4151.4|4139.4|4151.3|4139.3|4151.4|4139.4|4150.4|4138.4|0
1616482180000|2021-03-23 06:49:40|4150.8|4138.8|4149.8|4137.8|4150.8|4138.8|4149.8|4137.8|0
1616482190000|2021-03-23 06:49:50|4151.3|4139.3|4151.8|4139.8|4151.8|4139.8|4151.3|4139.3|0
1616482200000|2021-03-23 06:50:00|||||||||1
1616482210000|2021-03-23 06:50:10|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|4154.3|4142.3|2
1616482220000|2021-03-23 06:50:20|4154.4|4142.4|4154.4|4142.4|4154.9|4142.9|4154.4|4142.4|0
1616482240000|2021-03-23 06:50:40|4154.9|4142.9|4153.9|4141.9|4154.9|4142.9|4153.9|4141.9|1
1616482250000|2021-03-23 06:50:50|4153.4|4141.4|4153.4|4141.4|4153.5|4141.5|4153.4|4141.4|1
1616482270000|2021-03-23 06:51:10|4152.9|4140.9|4152.9|4140.9|4154.4|4140.9|4152.9|4137.9|2
1616482280000|2021-03-23 06:51:20|4152.8|4140.8|4151.9|4139.9|4152.8|4140.8|4151.9|4139.9|0
1616482310000|2021-03-23 06:51:50|4152.9|4140.9|4153.9|4141.9|4153.9|4141.9|4152.9|4140.9|0
1616482360000|2021-03-23 06:52:40|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1616482370000|2021-03-23 06:52:50|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1616482390000|2021-03-23 06:53:10|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|0
1616482400000|2021-03-23 06:53:20|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|0
1616482420000|2021-03-23 06:53:40|4153.4|4141.4|4153|4141|4153.4|4141.4|4152.9|4140.9|0
1616482430000|2021-03-23 06:53:50|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|4153.5|4141.5|0
1616482450000|2021-03-23 06:54:10|4155.4|4139.4|4152|4140|4155.4|4140.4|4152|4138.5|0
1616482470000|2021-03-23 06:54:30|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|0
1616482480000|2021-03-23 06:54:40|4152|4140|4153.5|4137.5|4153.9|4140|4151.5|4137.5|2
1616482490000|2021-03-23 06:54:50|4153.9|4137.9|4153.4|4137.4|4153.9|4139.9|4151.9|4137.4|0
1616482500000|2021-03-23 06:55:00|4151.4|4139.4|4150.9|4138.9|4151.4|4139.4|4150.9|4138.9|0
1616482510000|2021-03-23 06:55:10|4150.4|4138.4|4149.9|4137.9|4150.4|4138.4|4149.9|4137.9|0
1616482520000|2021-03-23 06:55:20|4149.4|4137.4|4152|4136|4152|4137.4|4149|4135.5|0
1616482530000|2021-03-23 06:55:30|4150|4138|4148|4136|4150|4138|4148|4136|0
1616482540000|2021-03-23 06:55:40|4147.5|4135.5|4152.5|4136.5|4152.5|4138.4|4147.5|4135.5|0
1616482550000|2021-03-23 06:55:50|4152|4136|4149.5|4137.5|4152|4137.5|4149.5|4136|0
1616482560000|2021-03-23 06:56:00|4151.5|4135.5|4152.9|4136.9|4152.9|4136.9|4151.5|4135.5|0
1616482580000|2021-03-23 06:56:20|4153.4|4137.4|4151.4|4139.4|4153.4|4139.9|4151.4|4137.4|0
1616482590000|2021-03-23 06:56:30|4153.4|4137.4|4153.4|4137.4|4153.4|4137.4|4153.4|4137.4|0
1616482600000|2021-03-23 06:56:40|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|0
1616482610000|2021-03-23 06:56:50|4153.4|4137.4|4151.5|4139.5|4153.4|4139.5|4151.5|4137.4|0
1616482620000|2021-03-23 06:57:00|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1616482630000|2021-03-23 06:57:10|4152.4|4140.4|4149.6|4137.6|4152.4|4140.4|4149.6|4137.6|0
1616482650000|2021-03-23 06:57:30|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1616482680000|2021-03-23 06:58:00|4151|4139|4151|4139|4151|4139|4151|4139|0
1616482700000|2021-03-23 06:58:20|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|4150.6|4138.6|0
1616482710000|2021-03-23 06:58:30|4150.1|4138.1|4148.1|4136.1|4150.1|4138.1|4148.1|4136.1|0
1616482720000|2021-03-23 06:58:40|4147.1|4135.1|4146.1|4134.1|4147.1|4135.1|4146.1|4134.1|1
1616482730000|2021-03-23 06:58:50|4145.7|4133.7|4148.6|4136.6|4148.6|4136.6|4145.7|4133.7|1
1616482740000|2021-03-23 06:59:00|4146.6|4134.6|4145.7|4133.7|4146.7|4134.7|4145.7|4133.7|0
1616482750000|2021-03-23 06:59:10|4145.2|4133.2|4144.4|4128.4|4145.6|4133.6|4144.4|4128.4|3
1616482760000|2021-03-23 06:59:20|4144.8|4128.8|4144.8|4128.8|4145.3|4129.3|4144.8|4128.8|0
1616482780000|2021-03-23 06:59:40|4146.2|4126.2|4143.4|4123.4|4146.2|4126.2|4141.9|4121.9|0
1616482790000|2021-03-23 06:59:50|4144.4|4124.4|4142.9|4122.9|4144.4|4124.4|4142.9|4122.9|0
1616482800000|2021-03-23 07:00:00|4143.4|4123.4|4143.4|4123.4|4144.3|4126.4|4141.9|4123.4|0
1616482810000|2021-03-23 07:00:10|4140.8|4124.8|4138.9|4118.9|4142.9|4124.8|4138.9|4118.9|0
1616482820000|2021-03-23 07:00:20|4139.4|4119.4|4138.9|4118.9|4140.4|4123.7|4135.7|4118.4|0
1616482830000|2021-03-23 07:00:30|4136.9|4120.9|4135.9|4119.9|4136.9|4120.9|4135.9|4119.9|0
1616482840000|2021-03-23 07:00:40|4135.4|4119.4|4134.9|4118.9|4135.4|4119.4|4134.4|4118.4|0
1616482850000|2021-03-23 07:00:50|4135.9|4119.9|4136.4|4120.4|4136.4|4120.4|4135.9|4119.9|0
1616482860000|2021-03-23 07:01:00|4136.9|4120.9|4139.9|4119.9|4139.9|4120.9|4136.9|4119.4|0
1616482870000|2021-03-23 07:01:10|4143.9|4123.9|4144.9|4124.9|4145.4|4127.4|4141.9|4123.9|0
1616482880000|2021-03-23 07:01:20|4143.4|4127.4|4137.4|4121.4|4143.4|4127.4|4137.4|4121.4|0
1616482890000|2021-03-23 07:01:30|4137.8|4121.8|4137.4|4121.4|4137.8|4121.8|4137.4|4121.4|0
1616482900000|2021-03-23 07:01:40|4136.4|4120.4|4136.4|4120.4|4136.4|4120.4|4136.4|4120.4|0
1616482920000|2021-03-23 07:02:00|4139.9|4119.9|4136.9|4120.9|4140.3|4122.4|4136.9|4119.9|0
1616482930000|2021-03-23 07:02:10|4135.9|4119.9|4136.9|4120.9|4137.4|4121.4|4135.9|4119.9|0
1616482940000|2021-03-23 07:02:20|4137.4|4121.4|4136.4|4120.4|4138.4|4123.4|4135.4|4120.4|0
1616482950000|2021-03-23 07:02:30|4135.9|4119.9|4135.9|4119.9|4135.9|4119.9|4135.9|4119.9|0
1616482980000|2021-03-23 07:03:00|4136.4|4120.4|4134|4118|4136.4|4120.4|4134|4118|0
1616482990000|2021-03-23 07:03:10|4133.5|4117.5|4133.5|4117.5|4133.5|4117.5|4133.5|4117.5|0
1616483000000|2021-03-23 07:03:20|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|4131.5|4119.5|0
1616483010000|2021-03-23 07:03:30|4131.9|4119.9|4130.5|4118.5|4131.9|4119.9|4130|4118|0
1616483020000|2021-03-23 07:03:40|4134.5|4118.9|4131|4119|4134.9|4120.4|4131|4117.5|0
1616483030000|2021-03-23 07:03:50|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130|4118|0
1616483060000|2021-03-23 07:04:20|4130|4118|4130|4118|4130|4118|4130|4118|0
1616483070000|2021-03-23 07:04:30|4127.1|4115.1|4126.6|4114.6|4127.1|4115.1|4126.6|4114.6|0
1616483080000|2021-03-23 07:04:40|4127.1|4115.1|4126.6|4114.6|4127.1|4115.1|4126.6|4114.6|0
1616483090000|2021-03-23 07:04:50|4126.1|4114.1|4126|4114|4126.1|4114.1|4125.6|4113.6|1
1616483100000|2021-03-23 07:05:00|4126.1|4114.1|4126.6|4114.6|4126.6|4114.6|4126.1|4114.1|0
1616483110000|2021-03-23 07:05:10|4126.5|4114.5|4131.9|4111.9|4132.4|4114.6|4126.5|4110.4|0
1616483120000|2021-03-23 07:05:20|4128.9|4112.9|4131.4|4111.4|4131.4|4112.9|4128.9|4111.4|0
1616483130000|2021-03-23 07:05:30|4131.9|4111.9|4129.4|4113.4|4131.9|4113.4|4129.4|4111.9|0
1616483140000|2021-03-23 07:05:40|4128.4|4112.4|4128.4|4112.4|4128.5|4112.5|4127.5|4111.5|0
1616483150000|2021-03-23 07:05:50|4127.9|4111.9|4127.9|4111.9|4127.9|4111.9|4127.4|4111.4|0
1616483160000|2021-03-23 07:06:00|4128.9|4112.9|4128.9|4112.9|4129.9|4113.9|4128.9|4112.9|0
1616483170000|2021-03-23 07:06:10|4129.4|4113.4|4129.4|4113.4|4129.4|4113.4|4129.4|4113.4|0
1616483180000|2021-03-23 07:06:20|4130.4|4114.4|4129.9|4113.9|4130.4|4114.4|4129.9|4113.9|0
1616483190000|2021-03-23 07:06:30|4129.4|4113.4|4129.4|4113.4|4129.4|4113.4|4129.4|4113.4|0
1616483200000|2021-03-23 07:06:40|4129.9|4113.9|4128.9|4112.9|4129.9|4113.9|4128.9|4112.9|0
1616483210000|2021-03-23 07:06:50|4128.4|4112.4|4126.4|4110.4|4128.4|4112.4|4126.4|4110.4|0
1616483220000|2021-03-23 07:07:00|4126.3|4110.3|4122.5|4106.5|4126.3|4110.3|4122|4106|0
1616483230000|2021-03-23 07:07:10|4122.9|4106.9|4123.4|4107.4|4123.9|4107.9|4122.9|4106.9|0
1616483240000|2021-03-23 07:07:20|4122.9|4106.9|4122.4|4106.4|4122.9|4106.9|4122.4|4106.4|0
1616483250000|2021-03-23 07:07:30|4122.9|4106.9|4122.4|4106.4|4123.4|4107.4|4122.4|4106.4|0
1616483260000|2021-03-23 07:07:40|4121.9|4105.9|4119|4107|4121.9|4107|4118.5|4105.9|0
1616483280000|2021-03-23 07:08:00|4119.4|4107.4|4124.4|4108.4|4124.4|4108.4|4119.4|4105.5|0
1616483290000|2021-03-23 07:08:10|4124.9|4108.9|4123.9|4107.9|4124.9|4108.9|4123.9|4107.9|0
1616483320000|2021-03-23 07:08:40|4124.9|4108.9|4125.9|4109.9|4125.9|4109.9|4124.9|4108.9|0
1616483330000|2021-03-23 07:08:50|4126.9|4110.9|4127.4|4111.4|4128.4|4111.4|4126.4|4107.9|0
1616483340000|2021-03-23 07:09:00|4128.4|4108.4|4126.9|4110.9|4128.4|4110.9|4126.4|4108.4|0
1616483350000|2021-03-23 07:09:10|4127.3|4111.3|4127.8|4111.8|4128.3|4112.3|4126.9|4110.9|0
1616483360000|2021-03-23 07:09:20|4128.3|4112.3|4128.4|4112.4|4128.4|4112.4|4128.3|4112.3|0
1616483380000|2021-03-23 07:09:40|4129.8|4113.8|4129.8|4113.8|4129.8|4113.8|4129.8|4113.8|0
1616483390000|2021-03-23 07:09:50|4129.9|4113.9|4129.3|4113.3|4129.9|4113.9|4129.3|4113.3|0
1616483400000|2021-03-23 07:10:00|4128.9|4112.9|4127.9|4107.9|4129.4|4113.4|4127.9|4107.9|0
1616483410000|2021-03-23 07:10:10|4126.9|4110.9|4125.9|4109.9|4126.9|4110.9|4125.9|4109.9|0
1616483420000|2021-03-23 07:10:20|4126.4|4110.4|4125.4|4109.4|4126.4|4110.4|4125.4|4109.4|0
1616483430000|2021-03-23 07:10:30|4125.8|4109.8|4125.8|4109.8|4126.3|4110.3|4125.8|4109.8|0
1616483440000|2021-03-23 07:10:40|4125.3|4109.3|4124.3|4108.3|4125.3|4109.3|4124.3|4108.3|0
1616483450000|2021-03-23 07:10:50|4124.4|4108.4|4124.4|4108.4|4124.4|4108.4|4124.4|4108.4|0
1616483490000|2021-03-23 07:11:30|4123.9|4107.9|4123.9|4111.9|4124.4|4111.9|4123.9|4107.9|0
1616483500000|2021-03-23 07:11:40|4126.4|4110.4|4126.4|4110.4|4126.4|4110.4|4126.4|4110.4|0
1616483510000|2021-03-23 07:11:50|4126.3|4110.3|4127.4|4111.4|4127.4|4111.9|4123.9|4109.9|0
1616483520000|2021-03-23 07:12:00|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|0
1616483530000|2021-03-23 07:12:10|4127.8|4111.8|4127.8|4111.8|4127.8|4111.8|4127.8|4111.8|0
1616483540000|2021-03-23 07:12:20|4127.9|4111.9|4128.3|4112.3|4128.3|4112.3|4127.9|4111.9|0
1616483550000|2021-03-23 07:12:30|4127.8|4111.8|4128.4|4112.4|4128.4|4112.4|4127.8|4111.8|0
1616483560000|2021-03-23 07:12:40|4128.8|4112.8|4128.8|4112.8|4128.8|4112.8|4128.8|4112.8|0
1616483580000|2021-03-23 07:13:00|4127.8|4111.8|4127.8|4111.8|4127.8|4111.8|4127.8|4111.8|0
1616483590000|2021-03-23 07:13:10|4126|4114|4126|4114|4126|4114|4126|4114|0
1616483630000|2021-03-23 07:13:50|4126.5|4114.5|4126|4114|4126.5|4114.5|4126|4114|0
1616483640000|2021-03-23 07:14:00|4126.5|4114.5|4126.5|4114.5|4126.5|4114.5|4126.5|4114.5|0
1616483660000|2021-03-23 07:14:20|4125|4113|4125.9|4109.9|4125.9|4113|4125|4109.8|2
1616483670000|2021-03-23 07:14:30|4126.8|4110.8|4127.8|4111.8|4127.8|4111.8|4126.3|4110.3|0
1616483680000|2021-03-23 07:14:40|4128.3|4112.3|4125.4|4113.4|4128.3|4114.8|4125.4|4110.8|0
1616483760000|2021-03-23 07:16:00|4125.8|4113.8|4125.8|4113.8|4125.8|4113.8|4125.8|4113.8|0
1616483770000|2021-03-23 07:16:10|4127.9|4111.9|4126.9|4114.9|4128.8|4114.9|4126.8|4111.9|0
1616483780000|2021-03-23 07:16:20|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|0
1616483790000|2021-03-23 07:16:30|4127.8|4115.8|4128.3|4116.3|4128.3|4116.3|4127.8|4115.8|0
1616483800000|2021-03-23 07:16:40|4130.4|4114.4|4130.3|4118.3|4132.3|4118.3|4130.3|4114.4|0
1616483810000|2021-03-23 07:16:50|4130.8|4118.8|4130.3|4118.3|4132.3|4118.8|4130.3|4116.3|0
1616483820000|2021-03-23 07:17:00|4130.8|4118.8|4131.9|4119.9|4131.9|4119.9|4130.8|4118.8|0
1616483830000|2021-03-23 07:17:10|4131.8|4119.8|4133.8|4117.8|4133.8|4119.8|4131.8|4117.3|1
1616483840000|2021-03-23 07:17:20|4131.8|4119.8|4132.3|4116.3|4133.3|4119.8|4131.8|4116.3|0
1616483850000|2021-03-23 07:17:30|4131.8|4115.8|4131.3|4115.3|4131.8|4115.8|4131.3|4115.3|0
1616483880000|2021-03-23 07:18:00|4129.3|4117.3|4129.3|4117.3|4129.3|4117.3|4129.3|4117.3|0
1616483890000|2021-03-23 07:18:10|4128.8|4116.8|4128.8|4116.8|4128.8|4116.8|4128.8|4116.8|0
1616483900000|2021-03-23 07:18:20|4130.7|4114.7|4128.3|4112.3|4130.7|4114.7|4128.3|4112.3|0
1616483910000|2021-03-23 07:18:30|4127.8|4111.8|4127.3|4111.3|4127.8|4111.8|4127.3|4111.3|0
1616483920000|2021-03-23 07:18:40|4127.8|4111.8|4127.8|4111.8|4127.8|4111.8|4127.8|4111.8|0
1616483930000|2021-03-23 07:18:50|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|0
1616483940000|2021-03-23 07:19:00|4126.8|4110.8|4127.3|4111.3|4127.3|4111.3|4126.8|4110.8|0
1616483950000|2021-03-23 07:19:10|4127.8|4111.8|4126.8|4110.8|4127.8|4111.8|4125.8|4109.8|0
1616483970000|2021-03-23 07:19:30|4126.3|4110.3|4126.3|4110.3|4126.3|4110.3|4125.8|4109.8|0
1616483980000|2021-03-23 07:19:40|4125.4|4109.4|4126.3|4110.3|4126.3|4110.3|4125.3|4109.3|0
1616483990000|2021-03-23 07:19:50|4126.8|4110.8|4126.3|4110.3|4126.8|4110.8|4126.3|4110.3|0
1616484000000|2021-03-23 07:20:00|4125.8|4109.8|4119.4|4107.4|4125.8|4109.8|4119.4|4107.4|0
1616484010000|2021-03-23 07:20:10|4118.4|4106.4|4117.9|4105.9|4118.4|4106.4|4117.9|4105.9|0
1616484030000|2021-03-23 07:20:30|4118.4|4106.4|4118.9|4106.9|4118.9|4106.9|4118.4|4106.4|0
1616484040000|2021-03-23 07:20:40|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|0
1616484050000|2021-03-23 07:20:50|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|0
1616484070000|2021-03-23 07:21:10|4117.4|4105.4|4116.9|4104.9|4117.4|4105.4|4116.9|4104.9|0
1616484080000|2021-03-23 07:21:20|4117.4|4105.4|4117.4|4105.4|4117.4|4105.4|4117.4|4105.4|0
1616484090000|2021-03-23 07:21:30|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|0
1616484100000|2021-03-23 07:21:40|4118.9|4106.9|4119.4|4107.4|4119.4|4107.4|4118.9|4106.9|0
1616484110000|2021-03-23 07:21:50|4120.3|4108.3|4125.3|4109.3|4125.3|4109.3|4120.3|4106.4|0
1616484120000|2021-03-23 07:22:00|4122.9|4106.9|4123.8|4107.8|4124.3|4108.3|4122.9|4106.9|0
1616484130000|2021-03-23 07:22:10|4124.3|4108.3|4125.8|4109.8|4127.3|4111.3|4124.3|4108.3|0
1616484140000|2021-03-23 07:22:20|4125.3|4109.3|4124.8|4108.8|4125.8|4109.8|4124.8|4108.8|0
1616484150000|2021-03-23 07:22:30|4124.3|4108.3|4124.8|4108.8|4125.3|4109.3|4124.3|4108.3|0
1616484160000|2021-03-23 07:22:40|4124.3|4108.3|4124.8|4108.8|4124.8|4108.8|4124.3|4108.3|0
1616484180000|2021-03-23 07:23:00|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|4124.8|4108.8|0
1616484200000|2021-03-23 07:23:20|4126.3|4110.3|4126.8|4110.8|4126.8|4110.8|4126.3|4110.3|0
1616484210000|2021-03-23 07:23:30|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|0
1616484220000|2021-03-23 07:23:40|4127.4|4111.4|4128.3|4112.3|4128.3|4112.3|4127.4|4111.4|0
1616484240000|2021-03-23 07:24:00|4129.3|4113.3|4129.3|4113.3|4129.3|4113.3|4129.3|4113.3|0
1616484250000|2021-03-23 07:24:10|4129.8|4113.8|4129.8|4113.8|4129.8|4113.8|4129.8|4113.8|0
1616484260000|2021-03-23 07:24:20|4130.3|4114.3|4130.3|4114.3|4130.3|4114.3|4130.3|4114.3|0
1616484270000|2021-03-23 07:24:30|4132.3|4116.3|4132.8|4116.8|4133.3|4117.3|4132.3|4116.3|0
1616484280000|2021-03-23 07:24:40|4132.3|4116.3|4131.8|4115.8|4132.3|4116.3|4131.8|4115.8|0
1616484290000|2021-03-23 07:24:50|4132.3|4112.3|4130.3|4110.3|4132.3|4113.8|4128.4|4110.3|0
1616484300000|2021-03-23 07:25:00|4130.8|4110.8|4129.3|4113.3|4130.8|4113.3|4129.3|4110.8|0
1616484310000|2021-03-23 07:25:10|4129.4|4113.4|4129.4|4113.4|4129.4|4113.4|4129.4|4113.4|0
1616484320000|2021-03-23 07:25:20|4127.9|4115.9|4128.9|4112.9|4128.9|4115.9|4127.8|4112.9|0
1616484330000|2021-03-23 07:25:30|4128.7|4112.7|4126.3|4110.3|4128.7|4112.7|4126.3|4110.3|0
1616484350000|2021-03-23 07:25:50|4125.4|4109.4|4125.8|4109.8|4125.8|4109.8|4125.4|4109.4|0
1616484360000|2021-03-23 07:26:00|4126.3|4110.3|4125.9|4109.9|4126.8|4110.8|4125.9|4109.9|2
1616484370000|2021-03-23 07:26:10|4125.4|4109.4|4125.9|4109.9|4125.9|4109.9|4125.4|4109.4|0
1616484380000|2021-03-23 07:26:20|4126.3|4110.3|4126.4|4110.4|4126.4|4110.4|4126.3|4110.3|0
1616484410000|2021-03-23 07:26:50|4125.9|4109.9|4125.4|4109.4|4125.9|4109.9|4125.4|4109.4|0
1616484420000|2021-03-23 07:27:00|4126.4|4110.4|4125.9|4109.9|4126.4|4110.4|4125.9|4109.9|0
1616484430000|2021-03-23 07:27:10|4126.9|4110.9|4127.9|4111.9|4127.9|4111.9|4126.9|4110.9|0
1616484440000|2021-03-23 07:27:20|4128.3|4112.3|4129.9|4113.9|4129.9|4113.9|4128.3|4112.3|0
1616484450000|2021-03-23 07:27:30|4130.3|4114.3|4130.4|4114.4|4132.4|4114.4|4130.3|4112.4|0
1616484460000|2021-03-23 07:27:40|4130.9|4114.9|4132.4|4116.4|4132.4|4116.4|4130.9|4114.9|0
1616484470000|2021-03-23 07:27:50|4133.3|4117.3|4133.9|4117.9|4133.9|4117.9|4133.3|4117.3|0
1616484480000|2021-03-23 07:28:00|4133.4|4117.4|4142.4|4126.4|4142.4|4126.4|4133.4|4117.4|0
1616484490000|2021-03-23 07:28:10|4142.3|4126.3|4139.4|4123.4|4143.3|4126.3|4139.4|4122.8|0
1616484500000|2021-03-23 07:28:20|4138.9|4122.9|4139.4|4123.4|4139.4|4123.4|4138.9|4122.9|0
1616484510000|2021-03-23 07:28:30|4138.9|4122.9|4138.9|4122.9|4139.4|4123.4|4138.9|4122.9|0
1616484520000|2021-03-23 07:28:40|4139.4|4123.4|4139.4|4123.4|4139.4|4123.4|4139.4|4123.4|0
1616484530000|2021-03-23 07:28:50|4138.9|4122.9|4138.8|4122.8|4139.3|4123.3|4138.8|4122.8|0
1616484540000|2021-03-23 07:29:00|4139.8|4123.8|4142.9|4126.9|4143.9|4126.9|4139.8|4123.8|0
1616484550000|2021-03-23 07:29:10|4144.3|4128.3|4146.8|4130.8|4149.3|4132.8|4144.3|4126.4|0
1616484560000|2021-03-23 07:29:20|4146.3|4130.3|4145.8|4129.8|4148.3|4130.3|4145.8|4128.3|0
1616484570000|2021-03-23 07:29:30|4146.3|4130.3|4146.3|4130.3|4146.3|4130.3|4146.3|4130.3|0
1616484580000|2021-03-23 07:29:40|4147.3|4131.3|4147.8|4131.8|4147.8|4131.8|4147.3|4131.3|0
1616484590000|2021-03-23 07:29:50|4148.3|4132.3|4146.3|4130.3|4149.3|4133.3|4146.3|4130.3|0
1616484610000|2021-03-23 07:30:10|4146.8|4130.8|4149.8|4133.8|4152.3|4136.3|4146.3|4130.3|0
1616484620000|2021-03-23 07:30:20|4151.3|4131.3|4149.3|4133.3|4151.3|4134.3|4149.3|4131.3|0
1616484630000|2021-03-23 07:30:30|4148.8|4132.8|4148.8|4132.8|4149.8|4133.8|4148.8|4132.8|0
1616484640000|2021-03-23 07:30:40|4149.3|4133.3|4147.3|4131.3|4149.3|4133.3|4147.3|4131.3|0
1616484650000|2021-03-23 07:30:50|4146.8|4130.8|4144.3|4128.3|4146.8|4130.8|4144.3|4128.3|0
1616484660000|2021-03-23 07:31:00|4143.8|4127.8|4143.8|4127.8|4143.8|4127.8|4143.8|4127.8|0
1616484670000|2021-03-23 07:31:10|4144.3|4128.3|4143.8|4127.8|4144.3|4128.3|4143.8|4127.8|0
1616484680000|2021-03-23 07:31:20|4142.9|4126.9|4143.8|4127.8|4143.8|4127.8|4142.9|4126.9|0
1616484700000|2021-03-23 07:31:40|4144.3|4128.3|4146.8|4130.8|4148.3|4130.8|4144.3|4126.8|0
1616484710000|2021-03-23 07:31:50|4150.3|4130.3|4150.3|4130.3|4150.3|4132.3|4148.3|4130.3|0
1616484720000|2021-03-23 07:32:00|4148.3|4132.3|4147.8|4131.8|4150.3|4132.8|4147.8|4130.3|0
1616484730000|2021-03-23 07:32:10|4148.8|4132.8|4148.8|4132.8|4148.8|4132.8|4148.8|4132.8|0
1616484740000|2021-03-23 07:32:20|4152.7|4136.7|4151.7|4139.7|4152.7|4139.7|4151.2|4136.7|0
1616484750000|2021-03-23 07:32:30|4152.2|4140.2|4151.7|4139.7|4152.2|4140.2|4151.7|4139.7|0
1616484760000|2021-03-23 07:32:40|4151.2|4139.2|4151.2|4139.2|4151.2|4139.2|4151.2|4139.2|0
1616484770000|2021-03-23 07:32:50|4151.7|4135.7|4151.7|4135.7|4151.7|4138.2|4150.2|4135.7|0
1616484780000|2021-03-23 07:33:00|4149.7|4137.7|4149.7|4137.7|4151.7|4137.7|4149.7|4135.7|0
1616484790000|2021-03-23 07:33:10|4148.8|4136.8|4147.3|4131.3|4150.8|4136.8|4145.8|4129.8|0
1616484810000|2021-03-23 07:33:30|4146.8|4130.8|4149.8|4133.8|4149.8|4133.8|4146.8|4130.8|0
1616484820000|2021-03-23 07:33:40|4149.3|4133.3|4149.3|4133.3|4149.3|4133.3|4149.3|4133.3|0
1616484830000|2021-03-23 07:33:50|4148.3|4132.3|4147.8|4131.8|4148.3|4132.3|4147.8|4131.8|0
1616484840000|2021-03-23 07:34:00|4148.3|4132.3|4149.3|4133.3|4149.3|4133.3|4148.3|4132.3|0
1616484860000|2021-03-23 07:34:20|4147.4|4135.4|4152.7|4140.7|4153.2|4141.2|4147.4|4135.4|0
1616484870000|2021-03-23 07:34:30|4152.6|4140.6|4152.2|4140.2|4152.6|4140.6|4152.2|4140.2|0
1616484890000|2021-03-23 07:34:50|4152.7|4140.7|4153.2|4141.2|4153.2|4141.2|4152.7|4140.7|0
1616484900000|2021-03-23 07:35:00|4153.1|4141.1|4152.7|4140.7|4153.1|4141.1|4152.7|4140.7|0
1616484940000|2021-03-23 07:35:40|4157.1|4145.1|4158.1|4146.1|4158.1|4146.1|4156.1|4144.1|4
1616484950000|2021-03-23 07:35:50|4159.1|4147.1|4161.1|4149.1|4161.1|4149.1|4159.1|4147.1|7
1616484960000|2021-03-23 07:36:00|4160.6|4148.6|4156.7|4140.7|4161.1|4149.1|4156.1|4140.7|1
1616484970000|2021-03-23 07:36:10|4157.2|4141.2|4157.7|4141.7|4157.7|4141.7|4157.2|4141.2|0
1616484980000|2021-03-23 07:36:20|4158.2|4142.2|4158.6|4142.6|4158.6|4142.6|4158.2|4142.2|0
1616484990000|2021-03-23 07:36:30|4157.1|4145.1|4159.1|4147.1|4159.1|4147.1|4157.1|4145.1|0
1616485000000|2021-03-23 07:36:40|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.1|4146.1|2
1616485010000|2021-03-23 07:36:50|4160.6|4144.6|4157.7|4141.7|4160.6|4144.6|4157.7|4141.7|0
1616485020000|2021-03-23 07:37:00|4157.2|4141.2|4160.1|4148.1|4160.1|4148.1|4156.7|4140.7|0
1616485030000|2021-03-23 07:37:10|4161.1|4149.1|4161.6|4149.6|4162.1|4150.1|4160.6|4148.6|0
1616485040000|2021-03-23 07:37:20|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|0
1616485050000|2021-03-23 07:37:30|4166.6|4154.6|4166.6|4154.6|4166.6|4154.6|4166.6|4154.6|14
1616485060000|2021-03-23 07:37:40|4165.2|4153.2|4166.1|4154.1|4167.6|4155.6|4165.1|4153.1|0
1616485070000|2021-03-23 07:37:50|4166.6|4154.6|4165.2|4153.2|4166.6|4154.6|4165.2|4153.2|0
1616485080000|2021-03-23 07:38:00|4165.6|4153.6|4171.9|4159.9|4171.9|4159.9|4165.6|4153.6|17
1616485090000|2021-03-23 07:38:10|4170.9|4158.9|4170.9|4158.9|4170.9|4158.9|4170.5|4158.5|0
1616485100000|2021-03-23 07:38:20|4171.4|4159.4|4171.9|4159.9|4171.9|4159.9|4171.4|4159.4|0
1616485110000|2021-03-23 07:38:30|4171.4|4159.4|4170.9|4158.9|4171.4|4159.4|4170.9|4158.9|0
1616485120000|2021-03-23 07:38:40|4170.4|4158.4|4169|4157|4170.4|4158.4|4169|4157|0
1616485140000|2021-03-23 07:39:00|4168.5|4156.5|4166.5|4150.5|4168.5|4156.5|4165.5|4150.5|0
1616485150000|2021-03-23 07:39:10|4166|4150|4163|4151|4167|4152.9|4163|4149|0
1616485160000|2021-03-23 07:39:20|4162|4150|4167|4151|4167|4151|4162|4148|0
1616485170000|2021-03-23 07:39:30|4164.5|4152.5|4166|4150|4166|4152.5|4164.5|4150|0
1616485180000|2021-03-23 07:39:40|4164.1|4148.1|4162.5|4150.5|4165|4151|4162.5|4148|0
1616485190000|2021-03-23 07:39:50|4164.5|4148.5|4165.5|4149.5|4165.5|4149.5|4164.5|4148.5|0
1616485200000|2021-03-23 07:40:00|4165|4149|4166.5|4150.5|4166.5|4152|4163.5|4149|0
1616485210000|2021-03-23 07:40:10|4166|4150|4166|4150|4166.5|4150.5|4166|4150|0
1616485220000|2021-03-23 07:40:20|4165|4149|4165|4149|4165.5|4149.5|4165|4149|0
1616485230000|2021-03-23 07:40:30|4164|4148|4161.5|4149.5|4164|4150|4161.5|4147.5|0
1616485240000|2021-03-23 07:40:40|4161|4149|4160.5|4148.5|4163|4149|4157.5|4144|0
1616485260000|2021-03-23 07:41:00|4159|4147|4159|4147|4161.5|4147.5|4159|4145.5|0
1616485270000|2021-03-23 07:41:10|4158.5|4146.5|4160|4148|4162|4148.5|4158.5|4146|0
1616485280000|2021-03-23 07:41:20|4160.5|4148.5|4159.5|4147.5|4165|4149|4159.5|4145.5|0
1616485300000|2021-03-23 07:41:40|4161|4145|4161.5|4145.5|4161.5|4147.5|4159.5|4145|0
1616485310000|2021-03-23 07:41:50|4159.5|4147.5|4162|4146|4162|4147.5|4159.5|4145|0
1616485320000|2021-03-23 07:42:00|4160|4148|4166|4150|4166|4150|4158.5|4145|0
1616485330000|2021-03-23 07:42:10|4164|4152|4164|4152|4166|4152|4163.5|4150|0
1616485340000|2021-03-23 07:42:20|4167|4151|4169|4157|4169.5|4157.5|4165|4151|0
1616485350000|2021-03-23 07:42:30|4170.9|4154.9|4168.5|4156.5|4171|4156.5|4167.5|4154.9|0
1616485360000|2021-03-23 07:42:40|4169|4157|4169|4157|4169.5|4157.5|4169|4157|0
1616485370000|2021-03-23 07:42:50|4168|4152|4167.5|4151.5|4168|4152|4167.5|4151.5|2
1616485380000|2021-03-23 07:43:00|||||||||1
1616485390000|2021-03-23 07:43:10|||||||||1
1616485400000|2021-03-23 07:43:20|4166.5|4150.5|4166.5|4150.5|4166.5|4150.5|4166.5|4150.5|0
1616485410000|2021-03-23 07:43:30|4164.4|4152.4|4166.5|4150.5|4166.5|4152.4|4164.4|4149.1|0
1616485420000|2021-03-23 07:43:40|4165.5|4149.5|4163.5|4151.5|4165.5|4151.5|4163|4149.5|0
1616485430000|2021-03-23 07:43:50|4164|4152|4164|4152|4164|4152|4164|4152|0
1616485440000|2021-03-23 07:44:00|4163|4151|4163|4151|4163|4151|4162.5|4150.5|0
1616485450000|2021-03-23 07:44:10|4162.5|4150.5|4167|4155|4167|4155|4162.5|4148.6|0
1616485470000|2021-03-23 07:44:30|4166.5|4154.5|4166|4154|4166.5|4154.5|4162.5|4150.5|0
1616485480000|2021-03-23 07:44:40|4165.5|4153.5|4167|4151|4167.5|4153.5|4164|4150|0
1616485490000|2021-03-23 07:44:50|4165.5|4153.5|4167.5|4155.5|4167.5|4155.5|4162.5|4150|0
1616485500000|2021-03-23 07:45:00|4169|4157|4169.5|4157.5|4169.5|4157.5|4169|4157|0
1616485510000|2021-03-23 07:45:10|4170|4158|4170|4158|4170|4158|4170|4158|0
1616485520000|2021-03-23 07:45:20|4170.9|4158.9|4169|4157|4170.9|4158.9|4169|4157|0
1616485530000|2021-03-23 07:45:30|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|4169.5|4157.5|0
1616485540000|2021-03-23 07:45:40|4169|4157|4168.5|4156.5|4169.5|4157.5|4168.5|4156.5|0
1616485550000|2021-03-23 07:45:50|4168.4|4156.4|4167|4155|4168.4|4156.4|4167|4155|0
1616485570000|2021-03-23 07:46:10|4167.5|4151.5|4166|4150|4167.5|4151.5|4166|4150|0
1616485580000|2021-03-23 07:46:20|4165.9|4149.9|4167|4151|4167|4151|4165|4149|0
1616485590000|2021-03-23 07:46:30|4165.5|4149.5|4166.5|4150.5|4167.5|4151.5|4165|4149|0
1616485600000|2021-03-23 07:46:40|4167|4151|4166|4150|4167|4151|4166|4150|0
1616485610000|2021-03-23 07:46:50|4165|4153|4167|4151|4167|4153|4162|4150|0
1616485620000|2021-03-23 07:47:00|4166.5|4150.5|4164.5|4152.5|4166.5|4152.5|4164|4150.5|0
1616485630000|2021-03-23 07:47:10|4164.9|4152.9|4167|4151|4167.4|4152.9|4164.9|4151|0
1616485640000|2021-03-23 07:47:20|4164.9|4152.9|4164.9|4152.9|4164.9|4152.9|4164.9|4152.9|0
1616485650000|2021-03-23 07:47:30|4164.5|4152.5|4164.5|4152.5|4165|4153|4164.5|4152.5|0
1616485670000|2021-03-23 07:47:50|4165.4|4153.4|4168.5|4156.5|4170.4|4156.5|4165.4|4153.4|4
1616485680000|2021-03-23 07:48:00|4169|4157|4169.5|4157.5|4169.5|4157.5|4169|4157|0
1616485690000|2021-03-23 07:48:10|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|2
1616485700000|2021-03-23 07:48:20|4167.7|4155.7|4165.7|4153.7|4167.7|4155.7|4165.7|4153.7|0
1616485710000|2021-03-23 07:48:30|4166.2|4154.2|4168|4152|4168|4154.2|4166.2|4152|2
1616485720000|2021-03-23 07:48:40|4166.1|4154.1|4165.6|4153.6|4168.1|4154.1|4165.6|4152.1|0
1616485730000|2021-03-23 07:48:50|4166.1|4154.1|4165.6|4153.6|4166.1|4154.1|4165.6|4153.6|0
1616485740000|2021-03-23 07:49:00|4165.5|4153.5|4165.6|4153.6|4165.6|4153.6|4165.5|4153.5|0
1616485760000|2021-03-23 07:49:20|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|4166.1|4154.1|0
1616485770000|2021-03-23 07:49:30|4166|4154|4166.1|4154.1|4166.1|4154.1|4165.6|4153.6|0
1616485810000|2021-03-23 07:50:10|4167.6|4151.6|4165.5|4153.5|4167.6|4153.6|4165.5|4151.6|0
1616485830000|2021-03-23 07:50:30|4164.1|4152.1|4163.6|4151.6|4165.5|4152.1|4162.5|4149.1|0
1616485840000|2021-03-23 07:50:40|4164|4152|4164|4152|4164.5|4152.5|4164|4152|0
1616485850000|2021-03-23 07:50:50|4163|4151|4164|4152|4164.5|4152.5|4162.5|4150.5|0
1616485860000|2021-03-23 07:51:00|4163.5|4151.5|4163|4151|4163.5|4151.5|4163|4151|0
1616485870000|2021-03-23 07:51:10|4162.6|4150.6|4163.5|4151.5|4164.5|4152.5|4162.6|4150.6|0
1616485880000|2021-03-23 07:51:20|4163.6|4151.6|4164.5|4152.5|4164.5|4152.5|4163.6|4151.6|0
1616485890000|2021-03-23 07:51:30|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|0
1616485900000|2021-03-23 07:51:40|4165.1|4149.1|4162.5|4150.5|4165.1|4150.5|4162.5|4149.1|0
1616485910000|2021-03-23 07:51:50|4162.6|4150.6|4162.6|4150.6|4165.1|4151.1|4162.6|4149.1|0
1616485920000|2021-03-23 07:52:00|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|0
1616485940000|2021-03-23 07:52:20|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|4162.5|4150.5|0
1616485950000|2021-03-23 07:52:30|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|0
1616485960000|2021-03-23 07:52:40|4163|4151|4163.1|4151.1|4163.1|4151.1|4163|4151|0
1616486000000|2021-03-23 07:53:20|4163|4151|4162.6|4150.6|4163|4151|4162.6|4150.6|0
1616486020000|2021-03-23 07:53:40|4162.5|4150.5|4165|4153|4167|4153|4162.5|4150.5|0
1616486030000|2021-03-23 07:53:50|4165.5|4153.5|4166.1|4154.1|4167.6|4154.1|4165.5|4151.6|0
1616486040000|2021-03-23 07:54:00|4167.1|4155.1|4171|4159|4171.4|4159.4|4167.1|4155.1|0
1616486050000|2021-03-23 07:54:10|4171.4|4159.4|4171.4|4159.4|4171.9|4159.9|4171.4|4159.4|0
1616486060000|2021-03-23 07:54:20|4171.9|4159.9|4173.9|4161.9|4174.8|4162.8|4170.9|4158.9|5
1616486070000|2021-03-23 07:54:30|4172.9|4160.9|4175.9|4163.9|4175.9|4163.9|4172.9|4160.9|0
1616486080000|2021-03-23 07:54:40|4176.4|4164.4|4175.9|4163.9|4176.4|4164.4|4171.9|4159.9|2
1616486090000|2021-03-23 07:54:50|4175.4|4163.4|4176.8|4160.8|4176.8|4163.4|4173.9|4159.8|0
1616486100000|2021-03-23 07:55:00|4177.3|4161.3|4176|4164|4177.3|4164.3|4175.8|4161.3|0
1616486110000|2021-03-23 07:55:10|4175.5|4163.5|4175|4163|4175.5|4163.5|4175|4163|0
1616486120000|2021-03-23 07:55:20|4174.9|4158.9|4174.9|4158.9|4174.9|4158.9|4174.9|4158.9|1
1616486130000|2021-03-23 07:55:30|4174.4|4158.4|4173.9|4157.9|4174.8|4160.9|4172.9|4157.9|0
1616486140000|2021-03-23 07:55:40|4172.4|4156.4|4171.4|4155.4|4173.4|4157.4|4171.4|4155.4|0
1616486160000|2021-03-23 07:56:00|4168.9|4156.9|4170.9|4154.9|4170.9|4156.9|4168.9|4154.4|0
1616486170000|2021-03-23 07:56:10|4170.4|4154.4|4170.4|4154.4|4170.4|4154.4|4170.4|4154.4|0
1616486180000|2021-03-23 07:56:20|4168.4|4152.4|4168.5|4152.5|4168.5|4152.5|4168.4|4152.4|2
1616486190000|2021-03-23 07:56:30|4167.5|4151.5|4164.5|4152.5|4167.5|4152.5|4164|4150.5|0
1616486200000|2021-03-23 07:56:40|4166.5|4150.5|4166.5|4150.5|4166.5|4150.5|4166.5|4150.5|0
1616486210000|2021-03-23 07:56:50|4167.5|4151.5|4167.5|4151.5|4167.5|4151.5|4167.5|4151.5|0
1616486220000|2021-03-23 07:57:00|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|2
1616486230000|2021-03-23 07:57:10|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|2
1616486240000|2021-03-23 07:57:20|4164.2|4152.2|4164.2|4152.2|4164.2|4152.2|4164.2|4152.2|2
1616486250000|2021-03-23 07:57:30|4165.1|4153.1|4158.2|4146.2|4165.1|4153.1|4158.2|4146.2|0
1616486260000|2021-03-23 07:57:40|4158.8|4146.8|4159.7|4147.7|4161.1|4149.1|4158.8|4146.8|0
1616486270000|2021-03-23 07:57:50|4159.2|4147.2|4161.2|4149.2|4163.6|4151.6|4159.2|4147.2|2
1616486280000|2021-03-23 07:58:00|4162.6|4150.6|4165.6|4153.6|4165.6|4153.6|4162.6|4150.6|4
1616486290000|2021-03-23 07:58:10|4165.1|4153.1|4166.7|4150.7|4167.6|4154.6|4164.6|4150.7|0
1616486300000|2021-03-23 07:58:20|4165.1|4153.1|4165.6|4153.6|4165.6|4153.6|4165.1|4153.1|0
1616486310000|2021-03-23 07:58:30|4166.6|4154.6|4166.6|4154.6|4166.6|4154.6|4166.6|4154.6|0
1616486320000|2021-03-23 07:58:40|4166.1|4154.1|4166.6|4150.6|4166.6|4154.1|4164.6|4148.6|0
1616486330000|2021-03-23 07:58:50|4167.1|4151.1|4165.1|4153.1|4167.6|4153.1|4165.1|4151.1|0
1616486350000|2021-03-23 07:59:10|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|0
1616486370000|2021-03-23 07:59:30|4167.1|4155.1|4166.1|4154.1|4169.5|4155.6|4166.1|4151.6|0
1616486380000|2021-03-23 07:59:40|4167.6|4151.6|4166.1|4150.1|4167.6|4151.6|4166.1|4150.1|0
1616486390000|2021-03-23 07:59:50|4165.1|4149.1|4161.6|4149.6|4166.1|4150.1|4161.6|4147.7|0
1616486400000|2021-03-23 08:00:00|4161.1|4149.1|4165.1|4149.1|4165.1|4149.1|4161.1|4148.1|0
1616486410000|2021-03-23 08:00:10|4163.1|4151.1|4165.1|4153.1|4165.1|4153.1|4163.1|4151.1|0
1616486420000|2021-03-23 08:00:20|4167.5|4151.5|4163.1|4151.1|4167.5|4152.1|4163.1|4149.6|0
1616486430000|2021-03-23 08:00:30|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|4163.6|4151.6|0
1616486440000|2021-03-23 08:00:40|4165.1|4149.1|4161.1|4149.1|4165.1|4151|4161.1|4149.1|0
1616486450000|2021-03-23 08:00:50|4162.1|4150.1|4162.1|4150.1|4162.6|4150.6|4162.1|4150.1|0
1616486460000|2021-03-23 08:01:00|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.1|4149.1|0
1616486470000|2021-03-23 08:01:10|4162.6|4150.6|4165.6|4153.6|4165.6|4153.6|4162.6|4150.6|0
1616486480000|2021-03-23 08:01:20|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|4165.1|4153.1|0
1616486490000|2021-03-23 08:01:30|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4162.6|4150.6|0
1616486500000|2021-03-23 08:01:40|4165.1|4153.1|4165.1|4153.1|4165.6|4153.6|4165.1|4153.1|0
1616486520000|2021-03-23 08:02:00|4164.6|4152.6|4164.1|4152.1|4166.6|4152.7|4164.1|4150.1|0
1616486530000|2021-03-23 08:02:10|4166.1|4150.1|4165.6|4149.6|4166.1|4151.6|4163.6|4149.6|0
1616486540000|2021-03-23 08:02:20|4163.5|4151.5|4163.1|4151.1|4163.5|4151.5|4162.6|4150.6|0
1616486580000|2021-03-23 08:03:00|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|0
1616486590000|2021-03-23 08:03:10|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4159.2|4147.2|0
1616486600000|2021-03-23 08:03:20|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|0
1616486610000|2021-03-23 08:03:30|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|0
1616486640000|2021-03-23 08:04:00|4162.1|4150.1|4163.1|4151.1|4163.1|4151.1|4160.6|4148.6|0
1616486650000|2021-03-23 08:04:10|4163.6|4151.6|4163.6|4151.6|4165.1|4152.6|4163.6|4149.1|0
1616486660000|2021-03-23 08:04:20|4162.6|4150.6|4165.1|4149.1|4165.1|4150.6|4162.6|4149.1|0
1616486670000|2021-03-23 08:04:30|4163|4151|4164.1|4152.1|4165.1|4153.1|4162.6|4150.6|0
1616486690000|2021-03-23 08:04:50|4163.6|4151.6|4161.6|4149.6|4163.6|4151.6|4161.6|4149.6|0
1616486700000|2021-03-23 08:05:00|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1616486710000|2021-03-23 08:05:10|4162.6|4150.6|4162.6|4150.6|4163.6|4151.6|4162.6|4150.6|0
1616486720000|2021-03-23 08:05:20|4162.1|4150.1|4161.1|4149.1|4162.1|4150.1|4161.1|4149.1|2
1616486730000|2021-03-23 08:05:30|4159.2|4147.2|4159.7|4147.7|4159.7|4147.7|4159.2|4147.2|0
1616486740000|2021-03-23 08:05:40|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1616486750000|2021-03-23 08:05:50|4160.2|4148.2|4162.5|4146.5|4162.5|4148.6|4160.1|4146.5|2
1616486760000|2021-03-23 08:06:00|4161.1|4149.1|4160.6|4148.6|4163.1|4149.1|4159.6|4145.6|0
1616486770000|2021-03-23 08:06:10|4159.6|4147.6|4159|4147|4159.6|4147.6|4159|4147|0
1616486780000|2021-03-23 08:06:20|4158.1|4146.1|4159.6|4143.6|4160.1|4146.6|4158.1|4143.6|0
1616486790000|2021-03-23 08:06:30|4160.1|4144.1|4157.1|4141.1|4160.1|4144.1|4157.1|4141.1|0
1616486800000|2021-03-23 08:06:40|4157.6|4141.6|4156.6|4140.6|4157.6|4141.6|4156.6|4140.6|0
1616486820000|2021-03-23 08:07:00|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|0
1616486830000|2021-03-23 08:07:10|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|1
1616486840000|2021-03-23 08:07:20|||||||||2
1616486850000|2021-03-23 08:07:30|4153.3|4141.3|4152.8|4140.8|4153.3|4141.3|4152.8|4140.8|0
1616486860000|2021-03-23 08:07:40|4153.2|4141.2|4151.3|4139.3|4153.2|4141.2|4151.3|4139.3|0
1616486870000|2021-03-23 08:07:50|4151.7|4139.7|4149.7|4137.7|4151.7|4139.7|4149.2|4137.2|0
1616486880000|2021-03-23 08:08:00|4150.2|4138.2|4149.7|4137.7|4150.3|4138.3|4149.7|4137.7|0
1616486890000|2021-03-23 08:08:10|4148.3|4136.3|4149.7|4137.7|4149.7|4137.7|4148.3|4136.3|0
1616486900000|2021-03-23 08:08:20|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|4150.2|4138.2|0
1616486910000|2021-03-23 08:08:30|4150.7|4138.7|4149.7|4137.7|4150.7|4138.7|4149.7|4137.7|0
1616486920000|2021-03-23 08:08:40|4150.2|4138.2|4153.2|4141.2|4153.2|4141.2|4150.2|4138.2|0
1616486930000|2021-03-23 08:08:50|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|0
1616486940000|2021-03-23 08:09:00|4154.7|4142.7|4152.8|4140.8|4154.7|4142.7|4152.8|4140.8|0
1616486960000|2021-03-23 08:09:20|4153.2|4141.2|4156.7|4144.7|4156.7|4144.7|4153.2|4141.2|0
1616486970000|2021-03-23 08:09:30|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1616486980000|2021-03-23 08:09:40|4156.3|4144.3|4156.2|4144.2|4156.7|4144.7|4156.2|4144.2|0
1616486990000|2021-03-23 08:09:50|4155.7|4143.7|4154.7|4142.7|4155.7|4143.7|4154.7|4142.7|0
1616487000000|2021-03-23 08:10:00|4154.2|4142.2|4152.2|4140.2|4154.2|4142.2|4152.2|4140.2|0
1616487010000|2021-03-23 08:10:10|4152.7|4140.7|4151.8|4139.8|4155.3|4143.3|4151.8|4139.8|2
1616487020000|2021-03-23 08:10:20|4151.2|4139.2|4150.7|4138.7|4151.2|4139.2|4150.7|4138.7|1
1616487030000|2021-03-23 08:10:30|4150.2|4138.2|4148.7|4136.7|4150.2|4138.2|4147.7|4135.7|0
1616487040000|2021-03-23 08:10:40|4150.2|4138.2|4150.7|4138.7|4150.7|4138.7|4150.2|4138.2|0
1616487060000|2021-03-23 08:11:00|4151.2|4139.2|4151.2|4139.2|4151.2|4139.2|4151.2|4139.2|0
1616487070000|2021-03-23 08:11:10|4151.1|4139.1|4150.7|4138.7|4151.1|4139.1|4149.7|4137.7|0
1616487090000|2021-03-23 08:11:30|4150.2|4138.2|4151.7|4139.7|4151.7|4139.7|4150.2|4138.2|0
1616487120000|2021-03-23 08:12:00|4151.6|4139.6|4148.8|4136.8|4151.6|4139.6|4148.8|4136.8|0
1616487130000|2021-03-23 08:12:10|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|0
1616487150000|2021-03-23 08:12:30|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4146.7|4134.7|0
1616487160000|2021-03-23 08:12:40|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4146.8|4134.8|0
1616487170000|2021-03-23 08:12:50|4146.8|4134.8|4146.8|4134.8|4147.3|4135.3|4146.8|4134.8|0
1616487180000|2021-03-23 08:13:00|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|4147.3|4135.3|0
1616487210000|2021-03-23 08:13:30|4147.2|4135.2|4146.7|4134.7|4147.2|4135.2|4146.7|4134.7|0
1616487220000|2021-03-23 08:13:40|4146.3|4134.3|4146.3|4134.3|4146.3|4134.3|4146.3|4134.3|0
1616487230000|2021-03-23 08:13:50|4146.2|4134.2|4146.3|4134.3|4146.3|4134.3|4146.2|4134.2|0
1616487240000|2021-03-23 08:14:00|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|4146.2|4134.2|0
1616487260000|2021-03-23 08:14:20|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|4146.7|4134.7|0
1616487280000|2021-03-23 08:14:40|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1616487300000|2021-03-23 08:15:00|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1616487320000|2021-03-23 08:15:20|4150.1|4138.1|4150.7|4138.7|4150.7|4138.7|4150.1|4138.1|0
1616487330000|2021-03-23 08:15:30|4150.2|4138.2|4151.2|4139.2|4151.2|4139.2|4150.2|4138.2|0
1616487340000|2021-03-23 08:15:40|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|0
1616487350000|2021-03-23 08:15:50|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|0
1616487360000|2021-03-23 08:16:00|4151.7|4139.7|4153.7|4141.7|4153.7|4141.7|4151.7|4139.7|0
1616487380000|2021-03-23 08:16:20|4154.2|4142.2|4158.7|4146.7|4158.7|4146.7|4154.2|4142.2|0
1616487390000|2021-03-23 08:16:30|4158.6|4146.6|4157.1|4145.1|4158.6|4146.6|4156.2|4144.2|0
1616487400000|2021-03-23 08:16:40|4156.7|4144.7|4156.2|4144.2|4156.7|4144.7|4156.2|4144.2|0
1616487430000|2021-03-23 08:17:10|||||||||1
1616487450000|2021-03-23 08:17:30|4155.7|4143.7|4154.7|4142.7|4155.7|4143.7|4154.2|4142.2|0
1616487480000|2021-03-23 08:18:00|4155.7|4143.7|4155.7|4143.7|4156.2|4144.2|4155.7|4143.7|0
1616487490000|2021-03-23 08:18:10|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|4156.2|4144.2|0
1616487510000|2021-03-23 08:18:30|4156.6|4144.6|4157.2|4145.2|4157.2|4145.2|4156.6|4144.6|0
1616487520000|2021-03-23 08:18:40|4158.2|4146.2|4160.2|4148.2|4160.2|4148.2|4158.2|4146.2|0
1616487530000|2021-03-23 08:18:50|4160.7|4148.7|4161.6|4149.6|4161.6|4149.6|4160.7|4148.7|0
1616487540000|2021-03-23 08:19:00|4160.6|4148.6|4161.2|4149.2|4161.2|4149.2|4159.7|4147.7|0
1616487550000|2021-03-23 08:19:10|4161.6|4149.6|4162.7|4150.7|4162.7|4150.7|4161.6|4149.6|0
1616487560000|2021-03-23 08:19:20|4163.2|4151.2|4162.2|4150.2|4163.2|4151.2|4162.2|4150.2|0
1616487570000|2021-03-23 08:19:30|4161.7|4149.7|4161.2|4149.2|4161.7|4149.7|4161.2|4149.2|0
1616487580000|2021-03-23 08:19:40|4161.7|4149.7|4160.7|4148.7|4161.7|4149.7|4160.7|4148.7|0
1616487590000|2021-03-23 08:19:50|4159.3|4147.3|4159.2|4147.2|4159.3|4147.3|4159.2|4147.2|0
1616487600000|2021-03-23 08:20:00|4159.7|4147.7|4159.7|4147.7|4159.7|4147.7|4159.7|4147.7|0
1616487610000|2021-03-23 08:20:10|4160.2|4148.2|4160.7|4148.7|4160.7|4148.7|4160.2|4148.2|0
1616487620000|2021-03-23 08:20:20|4159.7|4147.7|4159.7|4147.7|4159.7|4147.7|4159.2|4147.2|0
1616487640000|2021-03-23 08:20:40|4160.6|4148.6|4159.7|4147.7|4160.7|4148.7|4157.6|4145.6|2
1616487650000|2021-03-23 08:20:50|4159.2|4147.2|4160.2|4148.2|4160.2|4148.2|4159.2|4147.2|0
1616487660000|2021-03-23 08:21:00|4160.7|4148.7|4160.2|4148.2|4160.7|4148.7|4159.7|4147.7|1
1616487670000|2021-03-23 08:21:10|4160.7|4148.7|4161.2|4149.2|4161.7|4149.7|4160.2|4148.2|0
1616487680000|2021-03-23 08:21:20|4160.2|4148.2|4161.7|4149.7|4161.7|4149.7|4160.2|4148.2|0
1616487690000|2021-03-23 08:21:30|4161.6|4149.6|4160.7|4148.7|4161.6|4149.6|4160.7|4148.7|0
1616487700000|2021-03-23 08:21:40|4161.1|4149.1|4162.7|4150.7|4162.7|4150.7|4161.1|4149.1|0
1616487710000|2021-03-23 08:21:50|4162.2|4150.2|4162.7|4150.7|4162.7|4150.7|4160.7|4148.7|0
1616487720000|2021-03-23 08:22:00|4162.2|4150.2|4162.6|4150.6|4162.6|4150.6|4161.7|4149.7|0
1616487730000|2021-03-23 08:22:10|4162.2|4150.2|4164.6|4152.6|4164.6|4152.6|4162.2|4150.2|1
1616487750000|2021-03-23 08:22:30|4164.7|4152.7|4164.6|4152.6|4165.2|4153.2|4164.6|4152.6|1
1616487760000|2021-03-23 08:22:40|4164.7|4152.7|4164.6|4152.6|4164.7|4152.7|4164.6|4152.6|0
1616487770000|2021-03-23 08:22:50|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|0
1616487780000|2021-03-23 08:23:00|4162.7|4150.7|4164.1|4152.1|4164.1|4152.1|4162.7|4150.7|0
1616487790000|2021-03-23 08:23:10|4164.2|4152.2|4164.6|4152.6|4164.6|4152.6|4164.2|4152.2|0
1616487820000|2021-03-23 08:23:40|4163.1|4151.1|4164.6|4152.6|4164.6|4152.6|4162.6|4150.6|0
1616487830000|2021-03-23 08:23:50|4164.7|4152.7|4165.1|4153.1|4165.1|4153.1|4164.7|4152.7|0
1616487840000|2021-03-23 08:24:00|4164.6|4152.6|4163.1|4151.1|4164.6|4152.6|4163.1|4151.1|0
1616487860000|2021-03-23 08:24:20|4163.6|4151.6|4163.2|4151.2|4163.6|4151.6|4163.1|4151.1|0
1616487870000|2021-03-23 08:24:30|4163.6|4151.6|4162.6|4150.6|4163.6|4151.6|4162.6|4150.6|0
1616487890000|2021-03-23 08:24:50|4160.1|4148.1|4160.1|4148.1|4160.6|4148.6|4160.1|4148.1|0
1616487910000|2021-03-23 08:25:10|4159.6|4147.6|4158.1|4146.1|4159.6|4147.6|4158.1|4146.1|0
1616487920000|2021-03-23 08:25:20|4158.6|4146.6|4157.6|4145.6|4158.6|4146.6|4157.6|4145.6|0
1616487930000|2021-03-23 08:25:30|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|4158.6|4146.6|0
1616487950000|2021-03-23 08:25:50|4159.1|4147.1|4160.6|4148.6|4160.6|4148.6|4159.1|4147.1|0
1616487960000|2021-03-23 08:26:00|4161.1|4149.1|4162.1|4150.1|4163.1|4151.1|4161.1|4149.1|0
1616487970000|2021-03-23 08:26:10|4161.6|4149.6|4159.6|4147.6|4161.6|4149.6|4159.6|4147.6|0
1616487980000|2021-03-23 08:26:20|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|0
1616487990000|2021-03-23 08:26:30|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1616488000000|2021-03-23 08:26:40|4159.1|4147.1|4159.6|4147.6|4159.6|4147.6|4159.1|4147.1|0
1616488010000|2021-03-23 08:26:50|4158.1|4146.1|4158.1|4146.1|4158.6|4146.6|4158.1|4146.1|0
1616488020000|2021-03-23 08:27:00|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|0
1616488040000|2021-03-23 08:27:20|4159.1|4147.1|4160.1|4148.1|4160.1|4148.1|4159.1|4147.1|0
1616488050000|2021-03-23 08:27:30|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|0
1616488060000|2021-03-23 08:27:40|4160.6|4148.6|4161.6|4149.6|4161.6|4149.6|4160.6|4148.6|0
1616488080000|2021-03-23 08:28:00|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1616488090000|2021-03-23 08:28:10|4161.6|4149.6|4162.6|4150.6|4162.6|4150.6|4159.6|4147.6|0
1616488100000|2021-03-23 08:28:20|4163.1|4151.1|4164.6|4152.6|4164.6|4152.6|4163.1|4151.1|0
1616488120000|2021-03-23 08:28:40|4164.1|4152.1|4164.1|4152.1|4164.6|4152.6|4164.1|4152.1|0
1616488130000|2021-03-23 08:28:50|||||||||4
1616488140000|2021-03-23 08:29:00|4164|4152|4164.6|4152.6|4164.6|4152.6|4164|4152|5
1616488160000|2021-03-23 08:29:20|4163.6|4151.6|4164|4152|4164.1|4152.1|4163.6|4151.6|0
1616488180000|2021-03-23 08:29:40|4162.5|4150.5|4162.5|4150.5|4162.5|4150.5|4162|4150|0
1616488190000|2021-03-23 08:29:50|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|4163.5|4151.5|0
1616488220000|2021-03-23 08:30:20|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|4164.5|4152.5|0
1616488230000|2021-03-23 08:30:30|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|4164.6|4152.6|0
1616488240000|2021-03-23 08:30:40|4164.5|4152.5|4164.6|4152.6|4164.6|4152.6|4164.5|4152.5|0
1616488250000|2021-03-23 08:30:50|4164.5|4152.5|4164.6|4152.6|4164.6|4152.6|4164.5|4152.5|0
1616488270000|2021-03-23 08:31:10|4164.5|4152.5|4164|4152|4164.5|4152.5|4164|4152|0
1616488280000|2021-03-23 08:31:20|4164.1|4152.1|4164.5|4152.5|4164.5|4152.5|4164.1|4152.1|0
1616488290000|2021-03-23 08:31:30|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4164.1|4152.1|0
1616488300000|2021-03-23 08:31:40|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4164.1|4152.1|0
1616488310000|2021-03-23 08:31:50|4163.6|4151.6|4163|4151|4163.6|4151.6|4163|4151|0
1616488320000|2021-03-23 08:32:00|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|4163.1|4151.1|0
1616488330000|2021-03-23 08:32:10|4163|4151|4163|4151|4163|4151|4163|4151|0
1616488340000|2021-03-23 08:32:20|4162.5|4150.5|4163|4151|4163|4151|4162.5|4150.5|0
1616488360000|2021-03-23 08:32:40|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|0
1616488370000|2021-03-23 08:32:50|4162.5|4150.5|4162.6|4150.6|4162.6|4150.6|4162.5|4150.5|0
1616488390000|2021-03-23 08:33:10|4162.5|4150.5|4162|4150|4162.5|4150.5|4161.5|4149.5|0
1616488430000|2021-03-23 08:33:50|4160.6|4148.6|4162|4150|4162|4150|4160.6|4148.6|0
1616488440000|2021-03-23 08:34:00|4161.6|4149.6|4161.1|4149.1|4161.6|4149.6|4161|4149|0
1616488450000|2021-03-23 08:34:10|4161.6|4149.6|4162|4150|4162|4150|4161.6|4149.6|0
1616488480000|2021-03-23 08:34:40|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1616488490000|2021-03-23 08:34:50|4162|4150|4162.6|4150.6|4162.6|4150.6|4162|4150|0
1616488500000|2021-03-23 08:35:00|4163|4151|4163.1|4151.1|4163.1|4151.1|4163|4151|0
1616488510000|2021-03-23 08:35:10|4162.9|4150.9|4161|4149|4162.9|4150.9|4161|4149|1
1616488520000|2021-03-23 08:35:20|4161.1|4149.1|4160.6|4148.6|4161.1|4149.1|4160.6|4148.6|0
1616488540000|2021-03-23 08:35:40|4161.1|4149.1|4162.1|4150.1|4162.1|4150.1|4161.1|4149.1|0
1616488560000|2021-03-23 08:36:00|4161.6|4149.6|4160.6|4148.6|4161.6|4149.6|4160.6|4148.6|0
1616488570000|2021-03-23 08:36:10|4160.5|4148.5|4160|4148|4160.5|4148.5|4159.5|4147.5|1
1616488580000|2021-03-23 08:36:20|4160.5|4148.5|4160.5|4148.5|4160.5|4148.5|4160.5|4148.5|1
1616488620000|2021-03-23 08:37:00|4161|4149|4161|4149|4161|4149|4161|4149|0
1616488660000|2021-03-23 08:37:40|4160.9|4148.9|4160.5|4148.5|4160.9|4148.9|4160.5|4148.5|0
1616488680000|2021-03-23 08:38:00|4160|4148|4159|4147|4160|4148|4159|4147|0
1616488690000|2021-03-23 08:38:10|4159.5|4147.5|4159.5|4147.5|4159.5|4147.5|4159.5|4147.5|0
1616488700000|2021-03-23 08:38:20|4159.4|4147.4|4155|4143|4159.4|4147.4|4155|4143|0
1616488710000|2021-03-23 08:38:30|4155.5|4143.5|4154.5|4142.5|4156.5|4143.5|4153.5|4140.5|0
1616488720000|2021-03-23 08:38:40|4154|4142|4155|4143|4155|4143|4154|4142|0
1616488730000|2021-03-23 08:38:50|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|4154.5|4142.5|0
1616488740000|2021-03-23 08:39:00|4155|4143|4154.5|4142.5|4155|4143|4154.5|4142.5|0
1616488750000|2021-03-23 08:39:10|4155|4143|4155|4143|4155|4143|4155|4143|0
1616488760000|2021-03-23 08:39:20|4154.9|4142.9|4154.5|4138.5|4154.9|4142.9|4153|4138.1|0
1616488770000|2021-03-23 08:39:30|4154.1|4138.1|4151.6|4135.6|4154.1|4140.1|4151.6|4135.6|0
1616488780000|2021-03-23 08:39:40|4151.1|4135.1|4150.6|4134.6|4151.1|4135.1|4150.6|4134.6|0
1616488790000|2021-03-23 08:39:50|4151.6|4135.6|4152.1|4136.1|4152.1|4136.1|4151.6|4135.6|0
1616488800000|2021-03-23 08:40:00|4153.6|4137.6|4153.1|4137.1|4153.6|4137.6|4153.1|4137.1|0
1616488810000|2021-03-23 08:40:10|4153.6|4137.6|4153.6|4137.6|4153.6|4137.6|4153.6|4137.6|0
1616488830000|2021-03-23 08:40:30|4153.1|4137.1|4153.1|4137.1|4153.1|4137.1|4153.1|4137.1|0
1616488840000|2021-03-23 08:40:40|4152.1|4136.1|4152.6|4136.6|4152.6|4136.6|4152.1|4136.1|0
1616488850000|2021-03-23 08:40:50|4152.1|4136.1|4144.1|4128.1|4152.1|4136.1|4143.2|4128.1|0
1616488860000|2021-03-23 08:41:00|4144.6|4128.6|4145.1|4129.1|4145.1|4130.1|4142.1|4128.6|0
1616488870000|2021-03-23 08:41:10|4145.6|4129.6|4145.1|4129.1|4145.6|4129.6|4145.1|4129.1|0
1616488880000|2021-03-23 08:41:20|4144.6|4128.6|4144.6|4128.6|4144.6|4128.6|4144.6|4128.6|0
1616488890000|2021-03-23 08:41:30|4143.6|4127.6|4143.6|4127.6|4143.6|4127.6|4143.6|4127.6|0
1616488900000|2021-03-23 08:41:40|4144.1|4128.1|4137.6|4121.6|4144.1|4128.1|4137.6|4121.6|0
1616488910000|2021-03-23 08:41:50|4137.7|4121.7|4138.1|4122.1|4138.6|4122.6|4137.1|4121.1|0
1616488920000|2021-03-23 08:42:00|4138.6|4122.6|4139.1|4123.1|4141.1|4125.1|4138.6|4122.6|0
1616488930000|2021-03-23 08:42:10|4138.6|4122.6|4138.6|4122.6|4139.1|4123.1|4138.6|4122.6|0
1616488940000|2021-03-23 08:42:20|4139.1|4123.1|4138.1|4122.1|4140.6|4124.6|4138.1|4122.1|0
1616488950000|2021-03-23 08:42:30|4139.1|4123.1|4138.1|4122.1|4139.1|4123.1|4138.1|4122.1|0
1616488960000|2021-03-23 08:42:40|4138.6|4122.6|4137.6|4121.6|4138.6|4122.6|4137.6|4121.6|0
1616488970000|2021-03-23 08:42:50|4138.1|4122.1|4138.1|4122.1|4138.1|4122.1|4138.1|4122.1|0
1616488980000|2021-03-23 08:43:00|4137.6|4121.6|4137.1|4121.1|4137.6|4121.6|4137.1|4121.1|0
1616488990000|2021-03-23 08:43:10|4137.2|4121.2|4133.7|4121.7|4137.2|4121.7|4133.7|4119.7|0
1616489000000|2021-03-23 08:43:20|4136.2|4120.2|4136.2|4120.2|4136.2|4120.2|4136.2|4120.2|0
1616489020000|2021-03-23 08:43:40|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|4133.7|4121.7|0
1616489030000|2021-03-23 08:43:50|4133.6|4121.6|4133.2|4121.2|4135.1|4121.6|4132.2|4117.7|0
1616489040000|2021-03-23 08:44:00|4135.7|4119.7|4138.6|4122.6|4138.6|4122.6|4133.2|4119.7|0
1616489050000|2021-03-23 08:44:10|4138.1|4122.1|4138.2|4122.2|4138.2|4122.2|4138.1|4122.1|0
1616489060000|2021-03-23 08:44:20|4138.7|4122.7|4139.2|4123.2|4139.2|4123.2|4138.6|4122.6|0
1616489070000|2021-03-23 08:44:30|4139.6|4123.6|4140.1|4124.1|4140.1|4124.1|4139.6|4123.6|0
1616489090000|2021-03-23 08:44:50|4140.2|4124.2|4139.1|4127.1|4140.6|4127.1|4138.2|4124.2|0
1616489100000|2021-03-23 08:45:00|4142.1|4126.1|4142.1|4126.1|4142.1|4126.1|4141.6|4125.6|0
1616489110000|2021-03-23 08:45:10|4141.6|4125.6|4139.6|4123.6|4142.1|4127.1|4139.1|4123.6|0
1616489120000|2021-03-23 08:45:20|4139.5|4123.5|4136.1|4120.1|4139.5|4123.5|4136.1|4120.1|0
1616489130000|2021-03-23 08:45:30|4136.6|4120.6|4135.6|4123.6|4136.6|4123.6|4135.6|4120.1|0
1616489140000|2021-03-23 08:45:40|4138.6|4122.6|4138.6|4122.6|4139.1|4123.1|4138.1|4122.1|0
1616489150000|2021-03-23 08:45:50|4138.7|4122.7|4139.1|4123.1|4139.1|4123.1|4138.7|4122.7|0
1616489160000|2021-03-23 08:46:00|4139.6|4123.6|4140.6|4124.6|4140.6|4124.6|4139.6|4123.6|0
1616489170000|2021-03-23 08:46:10|4139.6|4127.6|4139.6|4127.6|4139.6|4127.6|4139.6|4127.6|0
1616489180000|2021-03-23 08:46:20|4140.1|4128.1|4143.1|4127.1|4143.1|4128.1|4140.1|4126.6|0
1616489190000|2021-03-23 08:46:30|4143.6|4127.6|4144.6|4128.6|4145.6|4129.6|4143.6|4127.6|0
1616489200000|2021-03-23 08:46:40|4144.1|4128.1|4145.1|4129.1|4145.1|4129.1|4144.1|4128.1|0
1616489210000|2021-03-23 08:46:50|4143|4131|4142.6|4130.6|4143|4131|4142.6|4130.6|0
1616489220000|2021-03-23 08:47:00|4143.6|4131.6|4145|4133|4146.6|4134.6|4143.6|4131.6|0
1616489230000|2021-03-23 08:47:10|4146.6|4130.6|4146.5|4134.5|4147|4134.5|4146.5|4130.6|0
1616489240000|2021-03-23 08:47:20|4145.6|4133.6|4145.5|4133.5|4145.6|4133.6|4145.5|4133.5|0
1616489250000|2021-03-23 08:47:30|4145|4133|4143.5|4131.5|4145|4133|4143.5|4131.5|0
1616489260000|2021-03-23 08:47:40|4143|4131|4141.6|4129.6|4143|4131|4141.6|4129.6|0
1616489270000|2021-03-23 08:47:50|4142|4125.6|4139.1|4127.1|4142|4128.1|4139.1|4125.6|0
1616489280000|2021-03-23 08:48:00|4139|4127|4138.6|4126.6|4139|4127|4138.6|4126.6|0
1616489300000|2021-03-23 08:48:20|4139.5|4127.5|4140|4128|4140|4128|4139.5|4127.5|0
1616489310000|2021-03-23 08:48:30|4139.5|4127.5|4140|4128|4140|4128|4139|4127|0
1616489330000|2021-03-23 08:48:50|4138.5|4126.5|4136.6|4124.6|4138.5|4126.5|4136.6|4124.6|0
1616489350000|2021-03-23 08:49:10|4137|4125|4136|4124|4137|4125|4136|4124|0
1616489360000|2021-03-23 08:49:20|4136.1|4124.1|4136.5|4124.5|4136.5|4124.5|4136.1|4124.1|0
1616489370000|2021-03-23 08:49:30|4137.5|4125.5|4136.5|4124.5|4138|4126|4136.5|4124.5|0
1616489380000|2021-03-23 08:49:40|4137.5|4125.5|4136.6|4124.6|4137.5|4125.5|4136.6|4124.6|0
1616489390000|2021-03-23 08:49:50|4137.5|4125.5|4138|4126|4138|4126|4137.5|4125.5|0
1616489400000|2021-03-23 08:50:00|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|4137.5|4125.5|0
1616489410000|2021-03-23 08:50:10|4138|4126|4139.5|4127.5|4140|4128|4138|4126|0
1616489420000|2021-03-23 08:50:20|4138.5|4126.5|4138|4126|4138.5|4126.5|4138|4126|0
1616489430000|2021-03-23 08:50:30|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|4138.5|4126.5|0
1616489460000|2021-03-23 08:51:00|4138|4126|4138.5|4126.5|4138.5|4126.5|4138|4126|0
1616489470000|2021-03-23 08:51:10|4139.5|4127.5|4140.3|4128.3|4140.5|4128.5|4139.5|4127.5|0
1616489490000|2021-03-23 08:51:30|4138.4|4126.4|4139.5|4127.5|4140|4128|4138.4|4126.4|0
1616489500000|2021-03-23 08:51:40|4139.4|4127.4|4138.5|4126.5|4139.4|4127.4|4138.5|4126.5|0
1616489510000|2021-03-23 08:51:50|4138|4126|4137|4125|4138|4126|4137|4125|0
1616489520000|2021-03-23 08:52:00|4136.9|4124.9|4133.5|4121.5|4136.9|4124.9|4133.5|4121.5|0
1616489530000|2021-03-23 08:52:10|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|4133.5|4121.5|0
1616489540000|2021-03-23 08:52:20|4135|4123|4134.5|4122.5|4135|4123|4134|4122|0
1616489550000|2021-03-23 08:52:30|4135|4123|4136|4124|4136|4124|4135|4123|0
1616489560000|2021-03-23 08:52:40|4137|4125|4137.5|4125.5|4137.5|4125.5|4137|4125|0
1616489570000|2021-03-23 08:52:50|4138|4126|4137.5|4125.5|4138|4126|4137.5|4125.5|0
1616489580000|2021-03-23 08:53:00|4137|4125|4135|4123|4137|4125|4134.5|4122.5|0
1616489590000|2021-03-23 08:53:10|4134.5|4122.5|4134|4122|4136|4124|4134|4122|0
1616489600000|2021-03-23 08:53:20|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4131.6|4119.6|0
1616489610000|2021-03-23 08:53:30|4131.6|4119.6|4130|4118|4131.6|4119.6|4129.5|4117.5|2
1616489620000|2021-03-23 08:53:40|4129|4117|4129|4117|4131.6|4117.6|4129|4115.1|0
1616489630000|2021-03-23 08:53:50|4130|4118|4130|4118|4131.5|4119.5|4130|4118|0
1616489640000|2021-03-23 08:54:00|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|0
1616489650000|2021-03-23 08:54:10|4129.6|4117.6|4129.6|4117.6|4129.6|4117.6|4129.6|4117.6|0
1616489660000|2021-03-23 08:54:20|4130|4118|4130.5|4118.5|4130.5|4118.5|4129.6|4117.6|0
1616489670000|2021-03-23 08:54:30|4130|4118|4129.6|4117.6|4130|4118|4129.6|4117.6|0
1616489680000|2021-03-23 08:54:40|4130.5|4118.5|4133|4121|4133|4121|4130.5|4118.5|0
1616489690000|2021-03-23 08:54:50|4133.5|4121.5|4136|4124|4136|4124|4133.5|4121.5|0
1616489700000|2021-03-23 08:55:00|4136.5|4124.5|4134.5|4122.5|4136.5|4124.5|4134|4122|0
1616489710000|2021-03-23 08:55:10|4134|4122|4134|4122|4134|4122|4134|4122|0
1616489720000|2021-03-23 08:55:20|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|4133.6|4121.6|0
1616489730000|2021-03-23 08:55:30|4134.1|4122.1|4135.5|4123.5|4135.5|4123.5|4134.1|4122.1|0
1616489740000|2021-03-23 08:55:40|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|0
1616489750000|2021-03-23 08:55:50|4136.1|4124.1|4137|4125|4137|4125|4136.1|4124.1|1
1616489760000|2021-03-23 08:56:00|4139.1|4123.1|4138.5|4126.5|4139.1|4126.5|4137.1|4123.1|0
1616489770000|2021-03-23 08:56:10|4139.5|4127.5|4140|4128|4140|4128|4139.5|4127.5|0
1616489780000|2021-03-23 08:56:20|4138.5|4126.5|4139|4127|4139|4127|4138.5|4126.5|0
1616489790000|2021-03-23 08:56:30|4139.5|4127.5|4139.5|4127.5|4139.5|4127.5|4139|4127|0
1616489800000|2021-03-23 08:56:40|4140.5|4128.5|4141|4129|4141|4129|4140.5|4128.5|0
1616489810000|2021-03-23 08:56:50|4140.9|4128.9|4141.4|4129.4|4141.4|4129.4|4140.4|4128.4|3
1616489820000|2021-03-23 08:57:00|4141.9|4129.9|4140.5|4128.5|4141.9|4129.9|4140.5|4128.5|0
1616489830000|2021-03-23 08:57:10|4141.4|4129.4|4138.5|4126.5|4141.4|4129.4|4138.5|4126.5|1
1616489840000|2021-03-23 08:57:20|4138.9|4126.9|4138|4126|4138.9|4126.9|4138|4126|0
1616489850000|2021-03-23 08:57:30|4140|4124|4135.5|4123.5|4140|4124|4135.5|4123.5|0
1616489860000|2021-03-23 08:57:40|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|0
1616489870000|2021-03-23 08:57:50|4137|4121|4135|4123|4137|4123|4135|4121|0
1616489880000|2021-03-23 08:58:00|4136.5|4124.5|4136|4124|4136.5|4124.5|4135.5|4123.5|0
1616489890000|2021-03-23 08:58:10|4139.5|4123.5|4141|4125|4141|4126.5|4137.5|4123.5|0
1616489900000|2021-03-23 08:58:20|4140.5|4124.5|4138.5|4126.5|4141|4126.5|4138.5|4124.5|0
1616489910000|2021-03-23 08:58:30|4140|4124|4137|4125|4140|4127|4137|4124|0
1616489920000|2021-03-23 08:58:40|4136.5|4124.5|4137.5|4125.5|4137.5|4125.5|4136.5|4124.5|0
1616489940000|2021-03-23 08:59:00|4139.5|4123.5|4139.5|4123.5|4139.5|4123.5|4139.5|4123.5|0
1616489950000|2021-03-23 08:59:10|4138.5|4126.5|4139.5|4123.5|4139.5|4126.5|4138.5|4123.5|0
1616489960000|2021-03-23 08:59:20|4137.5|4125.5|4139.5|4123.5|4139.5|4125.5|4137.5|4123.5|0
1616489970000|2021-03-23 08:59:30|4138.5|4126.5|4139|4127|4139|4127|4138.5|4126.5|0
1616489980000|2021-03-23 08:59:40|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|4139.4|4127.4|0
1616489990000|2021-03-23 08:59:50|4139.9|4127.9|4139.9|4127.9|4139.9|4127.9|4139.9|4127.9|0
1616490000000|2021-03-23 09:00:00|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|0
1616490010000|2021-03-23 09:00:10|4140.9|4128.9|4141.8|4129.8|4141.9|4129.9|4140.9|4128.9|0
1616490020000|2021-03-23 09:00:20|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|4140.4|4128.4|0
1616490030000|2021-03-23 09:00:30|4140.9|4128.9|4139.4|4127.4|4140.9|4128.9|4139.4|4127.4|0
1616490040000|2021-03-23 09:00:40|4139.5|4127.5|4139.9|4127.9|4139.9|4127.9|4139.5|4127.5|0
1616490050000|2021-03-23 09:00:50|4140.4|4128.4|4141.4|4129.4|4141.4|4129.4|4140.4|4128.4|0
1616490060000|2021-03-23 09:01:00|4141.9|4129.9|4141.4|4129.4|4141.9|4129.9|4141.4|4129.4|0
1616490080000|2021-03-23 09:01:20|4143.3|4131.3|4142.9|4130.9|4143.4|4131.4|4141.4|4129.4|3
1616490090000|2021-03-23 09:01:30|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|0
1616490100000|2021-03-23 09:01:40|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|0
1616490110000|2021-03-23 09:01:50|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|0
1616490120000|2021-03-23 09:02:00|4142.9|4130.9|4143.4|4131.4|4143.4|4131.4|4142.9|4130.9|0
1616490130000|2021-03-23 09:02:10|4142.9|4130.9|4142.9|4130.9|4143.4|4131.4|4142.9|4130.9|2
1616490150000|2021-03-23 09:02:30|4145.4|4133.4|4145.4|4133.4|4145.9|4133.9|4145.4|4133.4|1
1616490160000|2021-03-23 09:02:40|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|0
1616490170000|2021-03-23 09:02:50|4145.3|4133.3|4147.3|4135.3|4147.3|4135.3|4145.3|4133.3|4
1616490180000|2021-03-23 09:03:00|4148.3|4136.3|4147.8|4135.8|4148.8|4136.8|4146.3|4134.3|2
1616490190000|2021-03-23 09:03:10|4146.8|4134.8|4147.8|4135.8|4147.8|4135.8|4146.8|4134.8|0
1616490220000|2021-03-23 09:03:40|||||||||2
1616490240000|2021-03-23 09:04:00|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1616490250000|2021-03-23 09:04:10|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1616490260000|2021-03-23 09:04:20|4149.3|4137.3|4152.8|4136.8|4152.8|4137.3|4149.3|4136.8|4
1616490270000|2021-03-23 09:04:30|4153.3|4137.3|4154.3|4138.3|4155.9|4138.3|4153.3|4135.9|0
1616490280000|2021-03-23 09:04:40|4152.3|4140.3|4153.3|4137.3|4153.3|4140.3|4152.3|4137.3|0
1616490290000|2021-03-23 09:04:50|4154.7|4138.7|4153.8|4137.8|4154.7|4140.8|4152.3|4137.8|0
1616490300000|2021-03-23 09:05:00|4154.3|4138.3|4151.8|4135.8|4154.3|4138.3|4151.8|4135.8|0
1616490310000|2021-03-23 09:05:10|4152.3|4136.3|4152.3|4136.3|4152.3|4138.4|4150.4|4135.8|0
1616490320000|2021-03-23 09:05:20|4151.8|4135.8|4151.8|4135.8|4151.8|4135.8|4151.3|4135.3|0
1616490330000|2021-03-23 09:05:30|4151.3|4135.3|4150.3|4134.3|4151.3|4135.3|4150.3|4134.3|0
1616490340000|2021-03-23 09:05:40|4149.8|4133.8|4149.4|4133.4|4149.8|4133.8|4149.3|4133.3|0
1616490350000|2021-03-23 09:05:50|4149.8|4133.8|4147.7|4135.7|4149.8|4135.7|4147.7|4133.8|0
1616490360000|2021-03-23 09:06:00|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1616490380000|2021-03-23 09:06:20|4146.7|4134.7|4144.2|4132.2|4146.7|4134.7|4143.7|4131.7|0
1616490390000|2021-03-23 09:06:30|4143.7|4131.7|4141.7|4129.7|4143.7|4131.7|4141.7|4127.7|0
1616490400000|2021-03-23 09:06:40|4142.2|4130.2|4144.2|4132.2|4144.7|4132.7|4142.2|4130.2|0
1616490410000|2021-03-23 09:06:50|4143.7|4131.7|4142.7|4130.7|4143.7|4131.7|4142.7|4130.7|0
1616490420000|2021-03-23 09:07:00|4142.8|4130.8|4144.2|4132.2|4144.2|4132.2|4142.8|4130.8|0
1616490430000|2021-03-23 09:07:10|4143.2|4131.2|4143.2|4131.2|4143.2|4131.2|4143.2|4131.2|0
1616490440000|2021-03-23 09:07:20|4142.7|4130.7|4142.2|4130.2|4142.7|4130.7|4142.2|4130.2|1
1616490450000|2021-03-23 09:07:30|4142.7|4130.7|4142.7|4130.7|4142.7|4130.7|4142.7|4130.7|0
1616490460000|2021-03-23 09:07:40|4143|4131|4142.9|4130.9|4143|4131|4142.9|4130.9|3
1616490470000|2021-03-23 09:07:50|4141.5|4129.5|4143.3|4127.3|4143.3|4129.5|4141.5|4127.3|1
1616490480000|2021-03-23 09:08:00|4142.8|4126.8|4142.8|4126.8|4142.8|4126.8|4141.3|4125.3|0
1616490490000|2021-03-23 09:08:10|4141.8|4125.8|4140.3|4124.3|4141.8|4125.8|4140.3|4124.3|0
1616490500000|2021-03-23 09:08:20|4139.8|4123.8|4139.8|4123.8|4141.3|4124.3|4138.8|4121.3|0
1616490510000|2021-03-23 09:08:30|4139.9|4123.9|4138.4|4122.4|4139.9|4123.9|4138.4|4122.4|0
1616490520000|2021-03-23 09:08:40|4138.3|4122.3|4137.9|4121.9|4138.3|4122.3|4137.9|4121.9|0
1616490540000|2021-03-23 09:09:00|4138.8|4122.8|4138.8|4122.8|4138.8|4122.8|4138.8|4122.8|0
1616490560000|2021-03-23 09:09:20|4138.3|4122.3|4136.4|4120.4|4138.8|4122.8|4136.4|4120.4|0
1616490570000|2021-03-23 09:09:30|4133.9|4121.9|4133.9|4121.9|4133.9|4121.9|4133.9|4121.9|0
1616490580000|2021-03-23 09:09:40|4133.4|4121.4|4131|4119|4133.4|4121.4|4131|4119|0
1616490600000|2021-03-23 09:10:00|4130|4118|4130|4118|4130|4118|4130|4118|0
1616490610000|2021-03-23 09:10:10|4130.4|4118.4|4130|4118|4130.4|4118.4|4130|4118|0
1616490620000|2021-03-23 09:10:20|4131.9|4119.9|4131.9|4119.9|4131.9|4119.9|4131.9|4119.9|0
1616490630000|2021-03-23 09:10:30|4131.5|4119.5|4131.4|4119.4|4131.5|4119.5|4131.4|4119.4|0
1616490640000|2021-03-23 09:10:40|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|0
1616490660000|2021-03-23 09:11:00|4131|4119|4133.9|4121.9|4133.9|4121.9|4131|4119|0
1616490670000|2021-03-23 09:11:10|4134.4|4122.4|4134.8|4122.8|4134.8|4122.8|4134.4|4122.4|0
1616490700000|2021-03-23 09:11:40|4137.8|4121.8|4138.3|4122.3|4138.3|4122.3|4137.8|4121.8|0
1616490710000|2021-03-23 09:11:50|4139.8|4123.8|4141.8|4125.8|4141.8|4125.8|4139.8|4123.8|0
1616490740000|2021-03-23 09:12:20|4141.3|4125.3|4140.8|4124.8|4141.3|4125.3|4140.8|4124.8|0
1616490750000|2021-03-23 09:12:30|4140.3|4124.3|4139.8|4123.8|4140.3|4124.3|4139.8|4123.8|0
1616490770000|2021-03-23 09:12:50|4140.3|4124.3|4140.3|4124.3|4140.3|4124.3|4140.3|4124.3|0
1616490780000|2021-03-23 09:13:00|4140.8|4124.8|4140.8|4124.8|4140.8|4124.8|4140.8|4124.8|0
1616490790000|2021-03-23 09:13:10|4141.3|4125.3|4141.8|4121.8|4142.3|4125.3|4140.3|4121.8|0
1616490800000|2021-03-23 09:13:20|4139.8|4123.8|4138.8|4122.8|4139.8|4123.8|4137.8|4121.8|0
1616490820000|2021-03-23 09:13:40|4138.3|4122.3|4138.3|4122.3|4138.3|4122.3|4138.3|4122.3|0
1616490830000|2021-03-23 09:13:50|4137.8|4121.8|4137.8|4121.8|4137.8|4121.8|4137.8|4121.8|0
1616490850000|2021-03-23 09:14:10|4138.3|4122.3|4138.3|4122.3|4138.3|4122.3|4138.3|4122.3|0
1616490860000|2021-03-23 09:14:20|4138.8|4122.8|4138.8|4122.8|4138.8|4122.8|4138.8|4122.8|0
1616490870000|2021-03-23 09:14:30|4139.8|4123.8|4140.3|4124.3|4140.3|4124.3|4139.8|4123.8|0
1616490900000|2021-03-23 09:15:00|4142.3|4122.3|4141.3|4125.3|4144.3|4125.3|4141.3|4122.3|0
1616490910000|2021-03-23 09:15:10|4141.8|4125.8|4142.3|4126.3|4142.3|4126.3|4141.8|4125.8|0
1616490920000|2021-03-23 09:15:20|4141.8|4125.8|4140.3|4124.3|4142.8|4126.8|4139.8|4123.8|0
1616490930000|2021-03-23 09:15:30|4142.3|4122.3|4144.3|4128.3|4144.3|4128.3|4141.4|4122.3|0
1616490940000|2021-03-23 09:15:40|4144.8|4128.8|4148.8|4132.8|4148.8|4132.8|4144.8|4128.8|0
1616490960000|2021-03-23 09:16:00|4147.8|4131.8|4146.8|4130.8|4147.8|4131.8|4145.9|4127.8|0
1616490970000|2021-03-23 09:16:10|4146.7|4130.7|4146.8|4130.8|4146.8|4130.8|4146.7|4130.7|0
1616490980000|2021-03-23 09:16:20|4147.3|4131.3|4146.8|4130.8|4147.3|4131.3|4146.8|4130.8|0
1616490990000|2021-03-23 09:16:30|4146.3|4130.3|4146.3|4130.3|4146.3|4130.3|4146.3|4130.3|0
1616491000000|2021-03-23 09:16:40|4146.8|4130.8|4147.7|4135.7|4148.7|4135.7|4146.8|4130.8|0
1616491010000|2021-03-23 09:16:50|4149.2|4137.2|4150.1|4138.1|4150.1|4138.1|4149.2|4137.2|0
1616491020000|2021-03-23 09:17:00|4149.7|4137.7|4148.2|4136.2|4150.6|4137.7|4147.2|4133.2|0
1616491030000|2021-03-23 09:17:10|4150.2|4134.2|4148.2|4136.2|4150.2|4137.2|4148.2|4133.7|0
1616491040000|2021-03-23 09:17:20|4149.7|4133.7|4148.3|4132.3|4149.7|4133.7|4148.3|4132.3|0
1616491050000|2021-03-23 09:17:30|4147.8|4131.8|4147.2|4135.2|4148.7|4135.2|4145.3|4129.3|0
1616491060000|2021-03-23 09:17:40|4148.7|4132.7|4148.7|4132.7|4148.7|4132.7|4148.7|4132.7|0
1616491070000|2021-03-23 09:17:50|4146.8|4134.8|4147.2|4135.2|4147.2|4135.2|4146.8|4134.8|0
1616491080000|2021-03-23 09:18:00|4148.7|4132.7|4148.7|4132.7|4148.7|4132.7|4148.7|4132.7|0
1616491090000|2021-03-23 09:18:10|4148.2|4132.2|4147.3|4131.3|4148.2|4132.2|4147.3|4131.3|0
1616491100000|2021-03-23 09:18:20|4147.8|4131.8|4148.3|4132.3|4148.3|4132.3|4147.8|4131.8|0
1616491110000|2021-03-23 09:18:30|4148.2|4132.2|4147.3|4131.3|4148.2|4132.2|4147.3|4131.3|0
1616491120000|2021-03-23 09:18:40|4147.2|4131.2|4146.3|4130.3|4147.2|4131.2|4146.3|4130.3|0
1616491140000|2021-03-23 09:19:00|4145.8|4129.8|4145.8|4129.8|4145.8|4129.8|4145.8|4129.8|0
1616491150000|2021-03-23 09:19:10|4145.3|4129.3|4145.3|4129.3|4145.3|4129.3|4145.3|4129.3|0
1616491160000|2021-03-23 09:19:20|4144.3|4128.3|4144.3|4128.3|4144.3|4128.3|4144.3|4128.3|0
1616491170000|2021-03-23 09:19:30|4144.2|4128.2|4140.3|4128.3|4144.2|4128.3|4140.3|4125.8|0
1616491180000|2021-03-23 09:19:40|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|4139.8|4127.8|0
1616491190000|2021-03-23 09:19:50|4142.4|4126.4|4142.4|4126.4|4142.4|4126.4|4142.4|4126.4|0
1616491200000|2021-03-23 09:20:00|4143.3|4127.3|4143.3|4127.3|4143.3|4127.3|4143.3|4127.3|0
1616491210000|2021-03-23 09:20:10|4143.8|4127.8|4143.8|4127.8|4143.8|4127.8|4143.8|4127.8|1
1616491220000|2021-03-23 09:20:20|4144.3|4128.3|4145.3|4129.3|4146.3|4129.8|4144.3|4126.3|0
1616491230000|2021-03-23 09:20:30|4145.8|4129.8|4145.3|4129.3|4145.8|4129.8|4145.3|4129.3|0
1616491250000|2021-03-23 09:20:50|4147.3|4127.3|4147.3|4127.3|4147.3|4127.3|4147.3|4127.3|0
1616491260000|2021-03-23 09:21:00|4145.8|4129.8|4146.8|4130.8|4146.8|4130.8|4145.8|4129.8|0
1616491270000|2021-03-23 09:21:10|4146.3|4130.3|4146.8|4130.8|4146.8|4130.8|4146.3|4130.3|0
1616491290000|2021-03-23 09:21:30|4148.7|4128.7|4147.8|4127.8|4148.7|4128.7|4147.8|4127.8|0
1616491300000|2021-03-23 09:21:40|4147.3|4127.3|4147.3|4127.3|4147.3|4127.3|4147.3|4127.3|0
1616491320000|2021-03-23 09:22:00|4145.3|4129.3|4145.3|4129.3|4145.3|4129.3|4145.3|4129.3|0
1616491330000|2021-03-23 09:22:10|4144.8|4128.8|4143.8|4127.8|4144.8|4128.8|4143.8|4127.8|0
1616491340000|2021-03-23 09:22:20|4143.3|4127.3|4143.3|4127.3|4143.3|4127.3|4143.3|4127.3|0
1616491350000|2021-03-23 09:22:30|4142.8|4126.8|4141.7|4125.7|4142.8|4126.8|4141.7|4125.7|0
1616491360000|2021-03-23 09:22:40|4140.8|4124.8|4140.8|4124.8|4140.8|4124.8|4140.3|4124.3|0
1616491400000|2021-03-23 09:23:20|4141.3|4125.3|4141.3|4125.3|4141.3|4125.3|4141.3|4125.3|0
1616491440000|2021-03-23 09:24:00|4141.4|4125.4|4144.3|4128.3|4144.3|4128.3|4141.4|4125.4|0
1616491450000|2021-03-23 09:24:10|4146.3|4130.3|4147.3|4131.3|4147.3|4131.3|4146.3|4130.3|0
1616491470000|2021-03-23 09:24:30|4146.8|4130.8|4147.3|4131.3|4147.3|4131.3|4146.8|4130.8|0
1616491480000|2021-03-23 09:24:40|4147.2|4131.2|4147.2|4131.2|4147.2|4131.2|4147.2|4131.2|0
1616491500000|2021-03-23 09:25:00|4146.3|4130.3|4146.8|4130.8|4146.8|4130.8|4146.3|4130.3|0
1616491510000|2021-03-23 09:25:10|4147.2|4131.2|4146.8|4130.8|4147.2|4131.2|4146.8|4130.8|0
1616491530000|2021-03-23 09:25:30|4146.3|4130.3|4146.3|4130.3|4146.3|4130.3|4146.3|4130.3|0
1616491560000|2021-03-23 09:26:00|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|0
1616491570000|2021-03-23 09:26:10|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|4143.9|4131.9|0
1616491580000|2021-03-23 09:26:20|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|4144.4|4132.4|0
1616491590000|2021-03-23 09:26:30|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|4144.9|4132.9|0
1616491600000|2021-03-23 09:26:40|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|4145.4|4133.4|0
1616491610000|2021-03-23 09:26:50|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|4145.9|4133.9|0
1616491620000|2021-03-23 09:27:00|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1616491630000|2021-03-23 09:27:10|4145.4|4133.4|4147.8|4131.8|4147.8|4133.8|4145.4|4131.8|1
1616491640000|2021-03-23 09:27:20|4146.3|4130.3|4146.8|4130.8|4146.8|4130.8|4146.3|4130.3|0
1616491650000|2021-03-23 09:27:30|4146.3|4130.3|4146.8|4130.8|4146.8|4130.8|4146.3|4130.3|0
1616491660000|2021-03-23 09:27:40|4146.3|4130.3|4146.3|4130.3|4146.3|4130.3|4146.3|4130.3|0
1616491670000|2021-03-23 09:27:50|4146.8|4130.8|4146.8|4130.8|4146.8|4130.8|4146.8|4130.8|0
1616491680000|2021-03-23 09:28:00|4147.2|4131.2|4147.2|4131.2|4147.2|4131.2|4147.2|4131.2|0
1616491700000|2021-03-23 09:28:20|4147.7|4131.7|4148.2|4132.2|4148.2|4132.2|4147.7|4131.7|0
1616491710000|2021-03-23 09:28:30|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|4147.2|4135.2|0
1616491720000|2021-03-23 09:28:40|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|0
1616491730000|2021-03-23 09:28:50|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|0
1616491740000|2021-03-23 09:29:00|4148.6|4136.6|4148.7|4136.7|4148.7|4136.7|4148.2|4136.2|0
1616491750000|2021-03-23 09:29:10|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|4147.7|4135.7|0
1616491760000|2021-03-23 09:29:20|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.2|4136.2|0
1616491770000|2021-03-23 09:29:30|4149.1|4137.1|4149.6|4137.6|4149.6|4137.6|4149.1|4137.1|0
1616491780000|2021-03-23 09:29:40|4150.1|4138.1|4149.1|4137.1|4151.1|4139.1|4149.1|4137.1|0
1616491790000|2021-03-23 09:29:50|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|4149.6|4137.6|0
1616491800000|2021-03-23 09:30:00|4150.1|4138.1|4151.6|4139.6|4151.6|4139.6|4150.1|4138.1|0
1616491810000|2021-03-23 09:30:10|4152.1|4140.1|4153.1|4141.1|4153.1|4141.1|4152.1|4140.1|1
1616491820000|2021-03-23 09:30:20|4153.6|4141.6|4153.6|4141.6|4157.1|4145.1|4153.6|4141.6|6
1616491830000|2021-03-23 09:30:30|4153.1|4141.1|4154.6|4142.6|4154.6|4142.6|4153.1|4141.1|0
1616491840000|2021-03-23 09:30:40|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|4154.7|4142.7|0
1616491860000|2021-03-23 09:31:00|4154.2|4142.2|4154.6|4142.6|4154.6|4142.6|4154.1|4142.1|2
1616491870000|2021-03-23 09:31:10|4154.1|4142.1|4154.1|4142.1|4154.1|4142.1|4154.1|4142.1|0
1616491880000|2021-03-23 09:31:20|4154.6|4142.6|4154.6|4142.6|4155.1|4143.1|4154.6|4142.6|0
1616491890000|2021-03-23 09:31:30|4154.1|4142.1|4154.1|4142.1|4154.1|4142.1|4154.1|4142.1|0
1616491900000|2021-03-23 09:31:40|4153.1|4141.1|4152.6|4140.6|4153.1|4141.1|4152.6|4140.6|0
1616491910000|2021-03-23 09:31:50|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|0
1616491920000|2021-03-23 09:32:00|4151.7|4139.7|4152.1|4140.1|4152.1|4140.1|4151.6|4139.6|0
1616491930000|2021-03-23 09:32:10|4153.1|4141.1|4154.6|4142.6|4155.1|4143.1|4153.1|4141.1|0
1616491940000|2021-03-23 09:32:20|4154.1|4142.1|4153.6|4141.6|4154.1|4142.1|4153.6|4141.6|0
1616491950000|2021-03-23 09:32:30|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|0
1616491960000|2021-03-23 09:32:40|4154.6|4142.6|4156.5|4144.5|4156.5|4144.5|4154.6|4142.6|0
1616491980000|2021-03-23 09:33:00|4156.1|4144.1|4154.1|4142.1|4156.1|4144.1|4154.1|4142.1|0
1616492000000|2021-03-23 09:33:20|4155.6|4143.6|4154.6|4142.6|4155.6|4143.6|4154.6|4142.6|0
1616492010000|2021-03-23 09:33:30|4154.1|4142.1|4154.1|4142.1|4154.1|4142.1|4154.1|4142.1|0
1616492020000|2021-03-23 09:33:40|4155.6|4143.6|4155.1|4143.1|4156.1|4144.1|4155.1|4143.1|0
1616492030000|2021-03-23 09:33:50|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|4154.6|4142.6|0
1616492040000|2021-03-23 09:34:00|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|0
1616492050000|2021-03-23 09:34:10|4155.6|4143.6|4156.6|4144.6|4157|4145|4155.6|4143.6|0
1616492060000|2021-03-23 09:34:20|4157|4145|4156.6|4144.6|4157|4145|4156.6|4144.6|0
1616492080000|2021-03-23 09:34:40|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|0
1616492090000|2021-03-23 09:34:50|4155.6|4143.6|4159.7|4147.7|4159.7|4147.7|4155.6|4143.6|2
1616492100000|2021-03-23 09:35:00|4159.3|4147.3|4159.7|4147.7|4161.7|4149.7|4159.3|4147.3|0
1616492110000|2021-03-23 09:35:10|4159.2|4147.2|4161.7|4149.7|4161.7|4149.7|4159.2|4147.2|2
1616492120000|2021-03-23 09:35:20|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|0
1616492140000|2021-03-23 09:35:40|||||||||1
1616492150000|2021-03-23 09:35:50|4160.1|4148.1|4159.1|4147.1|4160.1|4148.1|4159.1|4147.1|0
1616492160000|2021-03-23 09:36:00|4161.1|4145.1|4160.1|4144.1|4161.1|4145.1|4160.1|4144.1|0
1616492170000|2021-03-23 09:36:10|4158.6|4146.6|4157.6|4145.6|4158.6|4146.6|4157.6|4145.6|0
1616492180000|2021-03-23 09:36:20|4158.6|4142.6|4156.1|4144.1|4158.6|4144.6|4156.1|4142.2|0
1616492190000|2021-03-23 09:36:30|4158.1|4142.1|4156.1|4140.1|4158.1|4143.1|4155.1|4140.1|0
1616492200000|2021-03-23 09:36:40|4155.6|4139.6|4152.7|4136.7|4155.6|4139.6|4150.8|4136.2|0
1616492210000|2021-03-23 09:36:50|4153.2|4137.2|4152.7|4136.7|4153.2|4137.2|4152.7|4136.7|0
1616492220000|2021-03-23 09:37:00|4152.1|4136.1|4149.6|4137.6|4152.1|4137.6|4149.6|4135.7|0
1616492230000|2021-03-23 09:37:10|4151.6|4135.6|4149.1|4137.1|4152.6|4139.1|4148.5|4135.6|0
1616492240000|2021-03-23 09:37:20|4149.6|4137.6|4149.5|4137.5|4150|4138|4149.5|4137.5|0
1616492250000|2021-03-23 09:37:30|4149|4137|4149|4137|4149|4137|4149|4137|0
1616492260000|2021-03-23 09:37:40|4148.6|4136.6|4149.1|4137.1|4149.1|4137.1|4148.1|4136.1|0
1616492270000|2021-03-23 09:37:50|4149|4137|4147.1|4135.1|4149|4137|4147.1|4135.1|0
1616492280000|2021-03-23 09:38:00|4148.1|4136.1|4145.6|4133.6|4148.1|4136.1|4145.6|4133.6|0
1616492290000|2021-03-23 09:38:10|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|4145.2|4133.2|0
1616492300000|2021-03-23 09:38:20|4145.6|4133.6|4148.6|4136.6|4148.6|4136.6|4145.6|4133.6|0
1616492310000|2021-03-23 09:38:30|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|0
1616492320000|2021-03-23 09:38:40|4147.1|4135.1|4147.1|4135.1|4147.1|4135.1|4147.1|4135.1|0
1616492330000|2021-03-23 09:38:50|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|0
1616492340000|2021-03-23 09:39:00|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|0
1616492350000|2021-03-23 09:39:10|4146.1|4134.1|4145.6|4133.6|4146.1|4134.1|4145.6|4133.6|0
1616492380000|2021-03-23 09:39:40|4145.7|4133.7|4146.6|4134.6|4146.6|4134.6|4145.7|4133.7|0
1616492390000|2021-03-23 09:39:50|4147.1|4135.1|4148.1|4136.1|4148.1|4136.1|4147|4135|0
1616492400000|2021-03-23 09:40:00|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|4147.1|4135.1|0
1616492410000|2021-03-23 09:40:10|4147.1|4135.1|4147.1|4135.1|4147.1|4135.1|4147.1|4135.1|0
1616492420000|2021-03-23 09:40:20|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|1
1616492430000|2021-03-23 09:40:30|4147.1|4135.1|4147.6|4135.6|4147.6|4135.6|4146.6|4134.6|0
1616492440000|2021-03-23 09:40:40|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1616492450000|2021-03-23 09:40:50|4149.6|4137.6|4148.5|4136.5|4150|4138|4148.5|4136.5|0
1616492470000|2021-03-23 09:41:10|4148.6|4136.6|4149.5|4137.5|4149.5|4137.5|4148.6|4136.6|0
1616492490000|2021-03-23 09:41:30|4149.6|4137.6|4150|4138|4150|4138|4149.6|4137.6|0
1616492500000|2021-03-23 09:41:40|4149.5|4137.5|4149.5|4137.5|4149.5|4137.5|4149|4137|0
1616492510000|2021-03-23 09:41:50|4149|4137|4149|4137|4149|4137|4148.6|4136.6|0
1616492520000|2021-03-23 09:42:00|4148.6|4136.6|4149.5|4137.5|4149.5|4137.5|4148.6|4136.6|0
1616492530000|2021-03-23 09:42:10|4149|4137|4149.5|4137.5|4149.5|4137.5|4149|4137|0
1616492540000|2021-03-23 09:42:20|4148.1|4136.1|4147.6|4135.6|4148.1|4136.1|4147.6|4135.6|0
1616492550000|2021-03-23 09:42:30|4148.1|4136.1|4147.1|4135.1|4148.1|4136.1|4147.1|4135.1|0
1616492560000|2021-03-23 09:42:40|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|4147.6|4135.6|0
1616492570000|2021-03-23 09:42:50|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1616492580000|2021-03-23 09:43:00|4148.1|4136.1|4147.5|4135.5|4148.5|4136.5|4144.5|4132.5|24
1616492590000|2021-03-23 09:43:10|4149|4133|4148.6|4132.6|4149|4133|4148.6|4132.6|8
1616492600000|2021-03-23 09:43:20|4147.6|4131.6|4146.6|4134.6|4148.6|4134.6|4146.6|4131.6|0
1616492620000|2021-03-23 09:43:40|4147.1|4131.1|4146.2|4130.2|4147.1|4131.1|4146.2|4130.2|0
1616492630000|2021-03-23 09:43:50|4146.7|4130.7|4146|4130|4146.7|4130.7|4146|4130|0
1616492640000|2021-03-23 09:44:00|4143.2|4127.2|4142.2|4126.2|4143.2|4127.2|4142.2|4126.2|0
1616492650000|2021-03-23 09:44:10|4142.7|4126.7|4141.7|4125.7|4142.7|4126.7|4141.7|4125.7|0
1616492660000|2021-03-23 09:44:20|4142.7|4126.7|4142.7|4126.7|4142.7|4126.7|4142.7|4126.7|0
1616492670000|2021-03-23 09:44:30|4140.6|4128.6|4140.6|4128.6|4141|4129|4140.6|4128.6|0
1616492680000|2021-03-23 09:44:40|4141|4129|4140|4128|4141|4129|4140|4128|0
1616492690000|2021-03-23 09:44:50|4139.1|4127.1|4138.6|4126.6|4139.1|4127.1|4138.6|4126.6|0
1616492700000|2021-03-23 09:45:00|4140.5|4124.5|4140.5|4124.5|4140.5|4124.5|4140.5|4124.5|0
1616492710000|2021-03-23 09:45:10|4138.6|4122.6|4138.6|4122.6|4138.6|4122.6|4138.6|4122.6|0
1616492720000|2021-03-23 09:45:20|4139.1|4123.1|4137.2|4125.2|4139.1|4125.2|4137.2|4123.1|0
1616492760000|2021-03-23 09:46:00|4135.8|4123.8|4135.3|4123.3|4136.2|4124.2|4135.3|4123.3|0
1616492780000|2021-03-23 09:46:20|4133.8|4121.8|4132.9|4120.9|4133.8|4121.8|4132.9|4120.9|0
1616492790000|2021-03-23 09:46:30|4133.3|4121.3|4133.3|4121.3|4133.3|4121.3|4133.3|4121.3|0
1616492810000|2021-03-23 09:46:50|4132.7|4120.7|4132.7|4120.7|4132.7|4120.7|4132.7|4120.7|1
1616492830000|2021-03-23 09:47:10|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|0
1616492850000|2021-03-23 09:47:30|4132.7|4120.7|4132.2|4120.2|4132.7|4120.7|4132.2|4120.2|0
1616492860000|2021-03-23 09:47:40|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|0
1616492880000|2021-03-23 09:48:00|4130.3|4118.3|4129.8|4117.8|4130.3|4118.3|4129.8|4117.8|0
1616492890000|2021-03-23 09:48:10|4128.9|4116.9|4128.9|4116.9|4129.4|4117.4|4128.9|4116.9|1
1616492900000|2021-03-23 09:48:20|4128.8|4116.8|4129.2|4113.2|4130.7|4116.8|4128.8|4113.2|0
1616492910000|2021-03-23 09:48:30|4129.7|4113.7|4130.2|4114.2|4130.2|4114.2|4128.7|4112.7|0
1616492920000|2021-03-23 09:48:40|4128.1|4116.1|4127.6|4115.6|4128.1|4116.1|4126.7|4114.7|0
1616492930000|2021-03-23 09:48:50|4127.7|4111.7|4127.7|4111.7|4127.7|4111.7|4127.7|4111.7|0
1616492940000|2021-03-23 09:49:00|4127.2|4111.2|4127.2|4111.2|4127.2|4111.2|4127.2|4111.2|0
1616492950000|2021-03-23 09:49:10|4127.7|4111.7|4127.7|4111.7|4127.7|4111.7|4127.7|4111.7|0
1616492960000|2021-03-23 09:49:20|4127.2|4111.2|4127.2|4111.2|4127.7|4111.7|4127.2|4111.2|0
1616492970000|2021-03-23 09:49:30|4126.7|4110.7|4124.2|4108.2|4126.7|4110.7|4124.2|4108.2|0
1616492980000|2021-03-23 09:49:40|4124.7|4108.7|4124.7|4108.7|4125.3|4109.3|4124.7|4108.7|0
1616492990000|2021-03-23 09:49:50|4124.8|4108.8|4126.7|4110.7|4126.7|4110.7|4124.7|4108.7|0
1616493000000|2021-03-23 09:50:00|4124.7|4108.7|4124.7|4108.7|4125.2|4109.2|4122.7|4106.7|0
1616493010000|2021-03-23 09:50:10|4124.2|4108.2|4119.2|4103.2|4124.2|4108.2|4117.7|4101.7|0
1616493020000|2021-03-23 09:50:20|4119.3|4103.3|4115.8|4103.8|4119.3|4105.7|4115.8|4102.8|0
1616493030000|2021-03-23 09:50:30|4115.3|4103.3|4114.3|4102.3|4115.8|4103.8|4114.3|4102.3|0
1616493040000|2021-03-23 09:50:40|4114.8|4102.8|4114.3|4102.3|4115.3|4103.3|4114.3|4102.3|0
1616493050000|2021-03-23 09:50:50|4112.9|4100.9|4112.4|4100.4|4112.9|4100.9|4112.4|4100.4|0
1616493070000|2021-03-23 09:51:10|4111.9|4099.9|4114.2|4098.2|4114.2|4099.9|4111.4|4097.7|1
1616493080000|2021-03-23 09:51:20|4113.7|4097.7|4112.7|4096.7|4114.2|4098.2|4112.7|4096.7|0
1616493090000|2021-03-23 09:51:30|4113.2|4097.2|4113.2|4097.2|4113.2|4097.2|4113.2|4097.2|0
1616493100000|2021-03-23 09:51:40|4114.7|4094.7|4110.7|4094.7|4114.7|4095.7|4110.7|4093.7|0
1616493110000|2021-03-23 09:51:50|4109.8|4093.8|4109.2|4093.2|4110.2|4094.2|4108.7|4092.7|0
1616493120000|2021-03-23 09:52:00|4108.7|4092.7|4108.7|4092.7|4109.2|4093.2|4108.2|4092.2|0
1616493130000|2021-03-23 09:52:10|4110.7|4090.7|4107.7|4091.7|4110.7|4091.8|4107.7|4090.7|0
1616493140000|2021-03-23 09:52:20|4107.2|4091.2|4104.7|4088.7|4108.2|4092.2|4104.7|4088.7|0
1616493150000|2021-03-23 09:52:30|4104.8|4088.8|4108.7|4092.7|4108.7|4092.7|4104.8|4088.7|0
1616493160000|2021-03-23 09:52:40|4109.6|4093.6|4109.2|4093.2|4109.6|4093.6|4108.7|4092.7|0
1616493170000|2021-03-23 09:52:50|4109.7|4093.7|4108.7|4092.7|4109.7|4093.7|4108.7|4092.7|0
1616493180000|2021-03-23 09:53:00|4108.2|4092.2|4105.2|4089.2|4108.2|4092.2|4105.2|4089.2|0
1616493190000|2021-03-23 09:53:10|4104.7|4088.7|4104.7|4088.7|4104.7|4088.7|4104.7|4088.7|0
1616493200000|2021-03-23 09:53:20|4104.2|4088.2|4104.7|4088.7|4104.7|4088.7|4104.2|4088.2|0
1616493210000|2021-03-23 09:53:30|4105.2|4089.2|4105.2|4089.2|4105.2|4089.2|4105.2|4089.2|0
1616493230000|2021-03-23 09:53:50|4105.3|4089.3|4105.8|4089.8|4105.8|4089.8|4105.3|4089.3|0
1616493240000|2021-03-23 09:54:00|4104.6|4088.6|4105.3|4089.3|4105.3|4089.3|4102.7|4086.7|0
1616493250000|2021-03-23 09:54:10|4104.8|4088.8|4107.8|4087.8|4107.8|4089.8|4104.8|4087.8|0
1616493260000|2021-03-23 09:54:20|4105.3|4089.3|4107.3|4087.3|4107.3|4089.8|4105.3|4087.3|0
1616493270000|2021-03-23 09:54:30|4105.3|4089.3|4104.3|4088.3|4107.7|4089.8|4104.3|4086.3|0
1616493280000|2021-03-23 09:54:40|4106.2|4086.2|4099.3|4083.3|4106.2|4086.2|4099.3|4082.2|0
1616493290000|2021-03-23 09:54:50|4101.3|4081.3|4101.3|4085.3|4101.8|4085.3|4099.3|4081.3|0
1616493300000|2021-03-23 09:55:00|4102.3|4086.3|4102.3|4086.3|4104.7|4086.8|4098.8|4082.8|0
1616493310000|2021-03-23 09:55:10|4102.2|4086.2|4101.8|4085.8|4102.2|4086.2|4101.8|4085.8|0
1616493320000|2021-03-23 09:55:20|4102.2|4086.2|4103.3|4087.3|4103.3|4087.3|4102.2|4086.2|0
1616493330000|2021-03-23 09:55:30|4105.2|4089.2|4098.3|4086.3|4106.8|4090.8|4098.3|4086.3|0
1616493340000|2021-03-23 09:55:40|4096.4|4084.4|4097.3|4085.3|4097.3|4085.3|4095.9|4083.9|0
1616493350000|2021-03-23 09:55:50|4098.4|4086.4|4098.4|4086.4|4098.4|4086.4|4098.4|4086.4|0
1616493360000|2021-03-23 09:56:00|4100.7|4084.7|4101.2|4085.2|4101.2|4085.2|4100.7|4084.7|1
1616493370000|2021-03-23 09:56:10|4099.8|4083.8|4098.5|4086.5|4101.8|4086.5|4098.5|4083.8|3
1616493380000|2021-03-23 09:56:20|4099|4087|4104.7|4084.7|4105.7|4087|4099|4084.7|17
1616493390000|2021-03-23 09:56:30|4105.7|4085.7|4106.1|4086.1|4107.7|4087.7|4105.6|4085.6|0
1616493400000|2021-03-23 09:56:40|4105.6|4085.6|4105.7|4085.7|4105.7|4087.2|4102.7|4084.7|2
1616493410000|2021-03-23 09:56:50|4103.6|4087.6|4103.6|4087.6|4103.6|4087.6|4103.6|4087.6|0
1616493420000|2021-03-23 09:57:00|4105.7|4085.7|4104.6|4088.6|4106.1|4088.6|4104.6|4085.7|0
1616493430000|2021-03-23 09:57:10|4106.6|4086.6|4106.6|4086.6|4106.6|4086.6|4106.6|4086.6|0
1616493440000|2021-03-23 09:57:20|4106.1|4086.1|4106.7|4086.7|4106.7|4087.6|4103.6|4085.7|0
1616493450000|2021-03-23 09:57:30|4107.1|4087.1|4107.1|4087.1|4107.1|4087.1|4107.1|4087.1|0
1616493460000|2021-03-23 09:57:40|4106.7|4086.7|4107.6|4091.6|4108.6|4091.6|4106.2|4086.2|0
1616493470000|2021-03-23 09:57:50|4107.1|4091.1|4107.1|4087.1|4109.5|4091.1|4107.1|4087.1|0
1616493480000|2021-03-23 09:58:00|4107.2|4087.2|4105.7|4089.7|4107.2|4089.7|4103.8|4086.1|0
1616493490000|2021-03-23 09:58:10|4107.5|4087.5|4104.7|4088.7|4107.5|4089.2|4104.7|4087.5|3
1616493500000|2021-03-23 09:58:20|4105.7|4089.7|4105.7|4089.7|4105.7|4089.7|4105.7|4089.7|0
1616493510000|2021-03-23 09:58:30|4105.2|4089.2|4103.3|4091.3|4105.2|4091.3|4103.3|4089.2|0
1616493520000|2021-03-23 09:58:40|4101.3|4089.3|4101.8|4089.8|4101.8|4089.8|4101.3|4089.3|0
1616493530000|2021-03-23 09:58:50|4101.3|4089.3|4103.7|4091.7|4103.7|4091.7|4101.3|4089.3|0
1616493540000|2021-03-23 09:59:00|4103.2|4091.2|4103.3|4091.3|4103.3|4091.3|4103.2|4091.2|0
1616493550000|2021-03-23 09:59:10|4102.8|4090.8|4101.4|4089.4|4102.8|4090.8|4100.9|4088.9|1
1616493560000|2021-03-23 09:59:20|4100.9|4088.9|4098.9|4086.9|4101.3|4089.3|4098.9|4086.9|1
1616493570000|2021-03-23 09:59:30|4099.4|4087.4|4098.9|4086.9|4099.4|4087.4|4098.9|4086.9|0
1616493580000|2021-03-23 09:59:40|4098.4|4086.4|4097.8|4085.8|4098.4|4086.4|4097.8|4085.8|1
1616493590000|2021-03-23 09:59:50|4096.9|4084.9|4098.3|4078.3|4104.7|4084.9|4094.5|4077.8|6
1616553000000|2021-03-24 02:30:00|4080.5|4068.5|4080|4068|4081|4069|4079.9|4067.9|0
1616553010000|2021-03-24 02:30:10|4079.9|4067.9|4081.5|4069.5|4082.4|4070.4|4078.9|4066.9|0
1616553020000|2021-03-24 02:30:20|4082|4070|4082.4|4070.4|4082.4|4070.4|4082|4070|2
1616553030000|2021-03-24 02:30:30|4082.5|4070.5|4087.5|4075.5|4087.5|4075.5|4082.5|4070.5|2
1616553040000|2021-03-24 02:30:40|4088|4076|4086.9|4074.9|4090.5|4078.5|4086.9|4074.9|3
1616553050000|2021-03-24 02:30:50|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|4085.9|4073.9|0
1616553060000|2021-03-24 02:31:00|4086.9|4074.9|4085.4|4073.4|4086.9|4074.9|4085.4|4073.4|0
1616553070000|2021-03-24 02:31:10|4084.5|4072.5|4083|4071|4084.5|4072.5|4083|4071|0
1616553080000|2021-03-24 02:31:20|4084|4072|4084|4072|4084|4072|4084|4072|0
1616553090000|2021-03-24 02:31:30|4084.1|4072.1|4083.4|4071.4|4084.1|4072.1|4083.4|4071.4|3
1616553100000|2021-03-24 02:31:40|4082.8|4066.8|4078.6|4066.6|4083.1|4068.6|4077.6|4065.6|3
1616553110000|2021-03-24 02:31:50|4078.1|4066.1|4077.1|4065.1|4078.6|4066.6|4077.1|4065.1|0
1616553120000|2021-03-24 02:32:00|4076.6|4064.6|4075.1|4063.1|4076.6|4064.6|4074.2|4062.2|0
1616553130000|2021-03-24 02:32:10|4074.7|4062.7|4074.6|4062.6|4075.1|4063.1|4074.6|4062.6|0
1616553140000|2021-03-24 02:32:20|4075.1|4063.1|4075.1|4063.1|4075.6|4063.6|4075.1|4063.1|0
1616553150000|2021-03-24 02:32:30|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|1
1616553160000|2021-03-24 02:32:40|||||||||4
1616553170000|2021-03-24 02:32:50|4076.1|4064.1|4075.1|4063.1|4076.1|4064.1|4075.1|4063.1|3
1616553180000|2021-03-24 02:33:00|4075.6|4063.6|4075.6|4063.6|4076.1|4064.1|4075.1|4063.1|8
1616553190000|2021-03-24 02:33:10|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|0
1616553200000|2021-03-24 02:33:20|4074.6|4062.6|4073.6|4061.6|4074.6|4062.6|4073.6|4061.6|0
1616553240000|2021-03-24 02:34:00|4074.1|4062.1|4073.6|4061.6|4074.1|4062.1|4073.6|4061.6|1
1616553250000|2021-03-24 02:34:10|4073.1|4061.1|4072.6|4060.6|4073.1|4061.1|4072.6|4060.6|1
1616553260000|2021-03-24 02:34:20|4071.7|4059.7|4071.2|4059.2|4071.7|4059.7|4071.2|4059.2|3
1616553270000|2021-03-24 02:34:30|4070.7|4058.7|4069.7|4057.7|4071.2|4059.2|4069.2|4057.2|3
1616553280000|2021-03-24 02:34:40|4070.2|4058.2|4069.7|4057.7|4070.2|4058.2|4069.7|4057.7|1
1616553290000|2021-03-24 02:34:50|4069.2|4057.2|4070.2|4058.2|4070.2|4058.2|4069.2|4057.2|0
1616553300000|2021-03-24 02:35:00|4070.6|4058.6|4070.6|4058.6|4070.6|4058.6|4070.2|4058.2|0
1616553310000|2021-03-24 02:35:10|4069.7|4057.7|4070.6|4058.6|4070.6|4058.6|4069.7|4057.7|0
1616553320000|2021-03-24 02:35:20|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|2
1616553330000|2021-03-24 02:35:30|4071.6|4059.6|4071.1|4059.1|4072.1|4060.1|4071.1|4059.1|0
1616553340000|2021-03-24 02:35:40|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|1
1616553350000|2021-03-24 02:35:50|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1616553360000|2021-03-24 02:36:00|4071.6|4059.6|4072.1|4060.1|4072.1|4060.1|4071.6|4059.6|3
1616553370000|2021-03-24 02:36:10|4071.6|4059.6|4072.1|4060.1|4072.1|4060.1|4071.6|4059.6|0
1616553410000|2021-03-24 02:36:50|4071.6|4059.6|4071.1|4059.1|4071.6|4059.6|4071.1|4059.1|0
1616553420000|2021-03-24 02:37:00|4070.6|4058.6|4071.1|4059.1|4071.1|4059.1|4070.6|4058.6|0
1616553430000|2021-03-24 02:37:10|4071.6|4059.6|4072.5|4060.5|4072.5|4060.5|4071.6|4059.6|0
1616553440000|2021-03-24 02:37:20|||||||||2
1616553450000|2021-03-24 02:37:30|4071.5|4059.5|4071|4059|4071.5|4059.5|4070.5|4058.5|7
1616553470000|2021-03-24 02:37:50|4070.5|4058.5|4070|4058|4070.5|4058.5|4070|4058|2
1616553480000|2021-03-24 02:38:00|4070.5|4058.5|4069.5|4057.5|4070.5|4058.5|4069.5|4057.5|0
1616553490000|2021-03-24 02:38:10|4070|4058|4069|4057|4070|4058|4069|4057|0
1616553500000|2021-03-24 02:38:20|4070.5|4058.5|4070.5|4058.5|4070.5|4058.5|4070|4058|5
1616553510000|2021-03-24 02:38:30|4070|4058|4069.5|4057.5|4070|4058|4069.5|4057.5|0
1616553520000|2021-03-24 02:38:40|4070|4058|4069.5|4057.5|4070.5|4058.5|4069.5|4057.5|0
1616553530000|2021-03-24 02:38:50|4070|4058|4071|4059|4071|4059|4070|4058|1
1616553540000|2021-03-24 02:39:00|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1616553550000|2021-03-24 02:39:10|4072|4060|4072|4060|4072|4060|4072|4060|2
1616553560000|2021-03-24 02:39:20|4072.5|4060.5|4073|4061|4073|4061|4072.5|4060.5|7
1616553570000|2021-03-24 02:39:30|4073.5|4061.5|4074|4062|4074|4062|4072.5|4060.5|7
1616553580000|2021-03-24 02:39:40|4074.5|4062.5|4076.4|4064.4|4076.4|4064.4|4074.5|4062.5|5
1616553590000|2021-03-24 02:39:50|4076.9|4064.9|4077.3|4065.3|4077.3|4065.3|4076.8|4064.8|0
1616553600000|2021-03-24 02:40:00|4077.8|4065.8|4078.3|4066.3|4078.3|4066.3|4076.3|4064.3|0
1616553610000|2021-03-24 02:40:10|||||||||1
1616553620000|2021-03-24 02:40:20|4078.8|4066.8|4079.8|4067.8|4079.8|4067.8|4078.8|4066.8|0
1616553630000|2021-03-24 02:40:30|4079.3|4067.3|4078.8|4066.8|4079.3|4067.3|4078.8|4066.8|0
1616553640000|2021-03-24 02:40:40|4079.3|4067.3|4080.3|4068.3|4080.3|4068.3|4079.3|4067.3|1
1616553650000|2021-03-24 02:40:50|||||||||4
1616553660000|2021-03-24 02:41:00|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|10
1616553670000|2021-03-24 02:41:10|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|1
1616553680000|2021-03-24 02:41:20|4080.3|4068.3|4080.3|4068.3|4080.8|4068.8|4080.3|4068.3|2
1616553700000|2021-03-24 02:41:40|4079.8|4067.8|4080.3|4068.3|4080.8|4068.8|4079.8|4067.8|1
1616553710000|2021-03-24 02:41:50|4079.8|4067.8|4080.3|4068.3|4080.3|4068.3|4079.8|4067.8|2
1616553720000|2021-03-24 02:42:00|4079.8|4067.8|4081.2|4069.2|4081.2|4069.2|4079.8|4067.8|7
1616553730000|2021-03-24 02:42:10|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|0
1616553740000|2021-03-24 02:42:20|4081.2|4069.2|4080.3|4068.3|4081.2|4069.2|4080.3|4068.3|0
1616553760000|2021-03-24 02:42:40|4079.8|4067.8|4079.3|4067.3|4080.3|4068.3|4078.8|4066.8|0
1616553780000|2021-03-24 02:43:00|4079.8|4067.8|4078.3|4066.3|4080.3|4068.3|4077.8|4065.8|0
1616553790000|2021-03-24 02:43:10|4079.3|4067.3|4080.3|4068.3|4080.3|4068.3|4079.3|4067.3|0
1616553800000|2021-03-24 02:43:20|4079.8|4067.8|4080.8|4068.8|4080.8|4068.8|4079.8|4067.8|7
1616553810000|2021-03-24 02:43:30|4081.3|4069.3|4082.2|4070.2|4082.2|4070.2|4081.3|4069.3|12
1616553820000|2021-03-24 02:43:40|4082.7|4070.7|4081.7|4069.7|4082.7|4070.7|4081.7|4069.7|9
1616553830000|2021-03-24 02:43:50|4081.2|4069.2|4082.2|4070.2|4082.7|4070.7|4081.2|4069.2|0
1616553840000|2021-03-24 02:44:00|4082.6|4070.6|4082.8|4070.8|4082.8|4070.8|4082.6|4070.6|0
1616553850000|2021-03-24 02:44:10|4083.8|4071.8|4084.8|4072.8|4084.8|4072.8|4083.8|4071.8|0
1616553860000|2021-03-24 02:44:20|4085.3|4073.3|4084.8|4072.8|4085.3|4073.3|4084.3|4072.3|1
1616553870000|2021-03-24 02:44:30|4085.3|4073.3|4085.8|4073.8|4085.8|4073.8|4085.3|4073.3|0
1616553880000|2021-03-24 02:44:40|4086.3|4074.3|4090.8|4078.8|4091.3|4079.3|4086.3|4074.3|2
1616553890000|2021-03-24 02:44:50|4091.3|4079.3|4089.8|4077.8|4091.3|4079.3|4089.8|4077.8|0
1616553900000|2021-03-24 02:45:00|4089.3|4077.3|4088.3|4076.3|4089.8|4077.8|4088.3|4076.3|0
1616553910000|2021-03-24 02:45:10|4088.8|4076.8|4086.8|4074.8|4088.8|4076.8|4086.8|4074.8|0
1616553920000|2021-03-24 02:45:20|4085.8|4073.8|4087.3|4075.3|4087.8|4075.8|4085.8|4073.8|1
1616553930000|2021-03-24 02:45:30|4087.8|4075.8|4086.3|4074.3|4087.8|4075.8|4085.8|4073.8|1
1616553940000|2021-03-24 02:45:40|4087.8|4075.8|4087.3|4075.3|4087.8|4075.8|4087.3|4075.3|0
1616553960000|2021-03-24 02:46:00|4087.8|4075.8|4089.3|4077.3|4089.3|4077.3|4087.8|4075.8|0
1616553970000|2021-03-24 02:46:10|4089.8|4077.8|4089.8|4077.8|4090.3|4078.3|4089.3|4077.3|0
1616553980000|2021-03-24 02:46:20|4090.8|4078.8|4091.8|4079.8|4091.8|4079.8|4090.8|4078.8|0
1616553990000|2021-03-24 02:46:30|4093.8|4081.8|4094.3|4082.3|4094.3|4082.3|4093.8|4081.8|0
1616554000000|2021-03-24 02:46:40|4095.8|4083.8|4098.8|4086.8|4098.8|4086.8|4095.8|4083.8|0
1616554010000|2021-03-24 02:46:50|4097.8|4085.8|4096.3|4084.3|4097.8|4085.8|4096.3|4084.3|0
1616554020000|2021-03-24 02:47:00|4094.8|4082.8|4092.2|4080.2|4095.8|4083.8|4091.7|4079.7|5
1616554030000|2021-03-24 02:47:10|4093.2|4081.2|4095.2|4083.2|4095.2|4083.2|4092.7|4080.7|0
1616554040000|2021-03-24 02:47:20|4095.7|4083.7|4094.7|4082.7|4095.7|4083.7|4094.7|4082.7|1
1616554050000|2021-03-24 02:47:30|4095.2|4083.2|4092.7|4080.7|4095.2|4083.2|4092.7|4080.7|1
1616554060000|2021-03-24 02:47:40|4092.2|4080.2|4091.7|4079.7|4092.7|4080.7|4091.7|4079.7|2
1616554080000|2021-03-24 02:48:00|4092.2|4080.2|4091.7|4079.7|4092.3|4080.3|4091.7|4079.7|5
1616554090000|2021-03-24 02:48:10|4093.2|4081.2|4092.7|4080.7|4093.2|4081.2|4092.2|4080.2|1
1616554100000|2021-03-24 02:48:20|4093.2|4081.2|4094.2|4082.2|4094.2|4082.2|4093.2|4081.2|2
1616554120000|2021-03-24 02:48:40|4093.7|4081.7|4094.2|4082.2|4094.2|4082.2|4093.7|4081.7|0
1616554130000|2021-03-24 02:48:50|4094.7|4082.7|4096.7|4084.7|4096.7|4084.7|4094.7|4082.7|0
1616554140000|2021-03-24 02:49:00|4097.2|4085.2|4094.7|4082.7|4097.2|4085.2|4094.2|4082.2|0
1616554150000|2021-03-24 02:49:10|4095.2|4083.2|4094.2|4082.2|4095.2|4083.2|4094.2|4082.2|0
1616554160000|2021-03-24 02:49:20|4094.7|4082.7|4092.7|4080.7|4094.7|4082.7|4092.2|4080.2|0
1616554170000|2021-03-24 02:49:30|4092.2|4080.2|4096.2|4084.2|4096.2|4084.2|4092.2|4080.2|0
1616554180000|2021-03-24 02:49:40|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|0
1616554190000|2021-03-24 02:49:50|4095.2|4083.2|4094.7|4082.7|4095.7|4083.7|4094.7|4082.7|0
1616554210000|2021-03-24 02:50:10|4094.2|4082.2|4094.2|4082.2|4095.2|4083.2|4093.7|4081.7|1
1616554220000|2021-03-24 02:50:20|4095.2|4083.2|4095.3|4083.3|4095.3|4083.3|4095.2|4083.2|2
1616554230000|2021-03-24 02:50:30|4096.3|4084.3|4095.8|4083.8|4096.3|4084.3|4095.8|4083.8|0
1616554240000|2021-03-24 02:50:40|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|0
1616554250000|2021-03-24 02:50:50|4096.8|4084.8|4095.4|4083.4|4101.3|4086.3|4095.4|4083.4|3
1616554260000|2021-03-24 02:51:00|4095.3|4083.3|4097.8|4085.8|4100.8|4086.3|4095.3|4083.3|0
1616554270000|2021-03-24 02:51:10|4097.7|4085.7|4096.3|4084.3|4098.3|4085.7|4093.9|4081.8|0
1616554280000|2021-03-24 02:51:20|4096.8|4084.8|4096.8|4084.8|4096.8|4084.8|4096.3|4084.3|0
1616554290000|2021-03-24 02:51:30|4096.3|4084.3|4095.8|4083.8|4096.8|4084.8|4095.8|4083.8|0
1616554300000|2021-03-24 02:51:40|4095.3|4083.3|4095.3|4083.3|4095.3|4083.3|4092.8|4080.8|0
1616554310000|2021-03-24 02:51:50|4095.2|4083.2|4091.3|4079.3|4095.2|4083.2|4091.3|4079.3|0
1616554320000|2021-03-24 02:52:00|4096.3|4084.3|4093.3|4081.3|4096.3|4084.3|4093.3|4081.3|4
1616554330000|2021-03-24 02:52:10|4093.2|4081.2|4093.2|4081.2|4093.3|4081.3|4093.2|4081.2|0
1616554340000|2021-03-24 02:52:20|4092.8|4080.8|4092.9|4080.9|4093.2|4081.2|4092.7|4080.7|0
1616554350000|2021-03-24 02:52:30|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|0
1616554360000|2021-03-24 02:52:40|4091|4079|4090.5|4078.5|4091|4079|4090.5|4078.5|2
1616554370000|2021-03-24 02:52:50|4090|4078|4089.5|4077.5|4090|4078|4089.5|4077.5|1
1616554380000|2021-03-24 02:53:00|4089|4077|4091|4079|4091|4079|4089|4077|0
1616554390000|2021-03-24 02:53:10|4091.5|4079.5|4091|4079|4091.5|4079.5|4091|4079|0
1616554400000|2021-03-24 02:53:20|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|4091.5|4079.5|0
1616554430000|2021-03-24 02:53:50|4091|4079|4091.5|4079.5|4091.5|4079.5|4091|4079|0
1616554450000|2021-03-24 02:54:10|4091|4079|4091|4079|4091|4079|4091|4079|0
1616554460000|2021-03-24 02:54:20|4091.5|4079.5|4093.5|4081.5|4093.5|4081.5|4091.5|4079.5|1
1616554470000|2021-03-24 02:54:30|4094|4082|4094.5|4082.5|4094.5|4082.5|4093.5|4081.5|0
1616554480000|2021-03-24 02:54:40|4094|4082|4094|4082|4094|4082|4094|4082|0
1616554490000|2021-03-24 02:54:50|4094.5|4082.5|4094|4082|4094.5|4082.5|4094|4082|0
1616554500000|2021-03-24 02:55:00|4094.5|4082.5|4095|4083|4095|4083|4094|4082|0
1616554510000|2021-03-24 02:55:10|4094.5|4082.5|4094.5|4082.5|4094.5|4082.5|4094.5|4082.5|0
1616554520000|2021-03-24 02:55:20|4095|4083|4097.4|4085.4|4097.5|4085.5|4095|4083|0
1616554530000|2021-03-24 02:55:30|4097.9|4085.9|4098.4|4086.4|4098.9|4086.9|4097.9|4085.9|0
1616554540000|2021-03-24 02:55:40|4098.5|4086.5|4099.2|4087.2|4100|4088|4098.5|4086.5|0
1616554550000|2021-03-24 02:55:50|4099.7|4087.7|4099.7|4087.7|4099.7|4087.7|4099.7|4087.7|0
1616554560000|2021-03-24 02:56:00|4099.2|4087.2|4100.7|4088.7|4101.2|4089.2|4099.2|4087.2|0
1616554570000|2021-03-24 02:56:10|4100.2|4088.2|4101.2|4089.2|4101.2|4089.2|4100.2|4088.2|0
1616554580000|2021-03-24 02:56:20|4100.7|4088.7|4102.7|4090.7|4102.7|4090.7|4100.7|4088.7|0
1616554600000|2021-03-24 02:56:40|4103.2|4091.2|4105.1|4093.1|4105.1|4093.1|4103.2|4091.2|1
1616554610000|2021-03-24 02:56:50|4106.1|4094.1|4106.6|4094.6|4106.6|4094.6|4106.1|4094.1|1
1616554620000|2021-03-24 02:57:00|||||||||1
1616554640000|2021-03-24 02:57:20|4106.1|4094.1|4106.1|4094.1|4107.1|4095.1|4106.1|4094.1|2
1616554660000|2021-03-24 02:57:40|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|0
1616554670000|2021-03-24 02:57:50|4108.1|4096.1|4111.5|4099.5|4111.5|4099.5|4107.6|4095.6|10
1616554680000|2021-03-24 02:58:00|4111|4099|4110.6|4098.6|4111|4099|4110.6|4098.6|0
1616554690000|2021-03-24 02:58:10|4111.1|4099.1|4110.5|4098.5|4111.1|4099.1|4110.5|4098.5|0
1616554700000|2021-03-24 02:58:20|4111|4099|4110.5|4098.5|4111|4099|4110.5|4098.5|0
1616554710000|2021-03-24 02:58:30|4111|4099|4112|4100|4112|4100|4111|4099|11
1616554720000|2021-03-24 02:58:40|||||||||9
1616554730000|2021-03-24 02:58:50|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|4111|4099|12
1616554740000|2021-03-24 02:59:00|4111|4099|4111|4099|4111|4099|4111|4099|0
1616554760000|2021-03-24 02:59:20|4111.5|4099.5|4111|4099|4111.5|4099.5|4111|4099|0
1616554790000|2021-03-24 02:59:50|4111.5|4099.5|4111|4099|4111.5|4099.5|4111|4099|0
1616554820000|2021-03-24 03:00:20|4110.5|4098.5|4111|4099|4111|4099|4110.5|4098.5|1
1616554830000|2021-03-24 03:00:30|4110.5|4098.5|4110.5|4098.5|4110.5|4098.5|4110.5|4098.5|0
1616554840000|2021-03-24 03:00:40|4110.1|4098.1|4110.5|4098.5|4110.6|4098.6|4110.1|4098.1|1
1616554850000|2021-03-24 03:00:50|4110.1|4098.1|4110.1|4098.1|4110.1|4098.1|4110.1|4098.1|0
1616554860000|2021-03-24 03:01:00|||||||||1
1616554870000|2021-03-24 03:01:10|4109.6|4097.6|4104.7|4092.7|4109.6|4097.6|4104.7|4092.6|1
1616554880000|2021-03-24 03:01:20|4103.2|4091.2|4099.3|4087.3|4103.2|4091.2|4099.3|4087.3|0
1616554890000|2021-03-24 03:01:30|4098.9|4086.9|4098.4|4086.4|4098.9|4086.9|4097.9|4085.9|0
1616554900000|2021-03-24 03:01:40|4098.1|4086.1|4098.1|4086.1|4098.6|4086.6|4098.1|4086.1|0
1616554910000|2021-03-24 03:01:50|4097.6|4085.6|4097.1|4085.1|4097.6|4085.6|4097.1|4085.1|2
1616554920000|2021-03-24 03:02:00|4097.6|4085.6|4097.6|4085.6|4098.1|4086.1|4097.6|4085.6|0
1616554930000|2021-03-24 03:02:10|4097.1|4085.1|4096.2|4084.2|4097.1|4085.1|4096.2|4084.2|0
1616554940000|2021-03-24 03:02:20|4096.7|4084.7|4096.2|4084.2|4096.7|4084.7|4096.2|4084.2|0
1616554950000|2021-03-24 03:02:30|4096.6|4084.6|4098.1|4086.1|4098.6|4086.6|4096.6|4084.6|2
1616554960000|2021-03-24 03:02:40|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.1|4086.1|0
1616554970000|2021-03-24 03:02:50|4098.7|4086.7|4102.6|4090.6|4102.6|4090.6|4098.7|4086.7|2
1616554980000|2021-03-24 03:03:00|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|4102.6|4090.6|0
1616554990000|2021-03-24 03:03:10|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|0
1616555000000|2021-03-24 03:03:20|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|0
1616555010000|2021-03-24 03:03:30|4102.6|4090.6|4103.1|4091.1|4103.1|4091.1|4102.6|4090.6|0
1616555020000|2021-03-24 03:03:40|4102.6|4090.6|4104.1|4092.1|4104.1|4092.1|4102.1|4090.1|1
1616555030000|2021-03-24 03:03:50|4104.6|4092.6|4107.5|4095.5|4107.5|4095.5|4104.6|4092.6|0
1616555040000|2021-03-24 03:04:00|4107|4095|4107|4095|4107|4095|4107|4095|1
1616555050000|2021-03-24 03:04:10|4107.5|4095.5|4107|4095|4107.5|4095.5|4107|4095|1
1616555060000|2021-03-24 03:04:20|4106.5|4094.5|4106.5|4094.5|4106.5|4094.5|4106.5|4094.5|0
1616555070000|2021-03-24 03:04:30|4107|4095|4107|4095|4107|4095|4107|4095|0
1616555090000|2021-03-24 03:04:50|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|2
1616555100000|2021-03-24 03:05:00|4108|4096|4107|4095|4108.5|4096.5|4107|4095|7
1616555110000|2021-03-24 03:05:10|4107.5|4095.5|4107|4095|4107.5|4095.5|4107|4095|0
1616555120000|2021-03-24 03:05:20|4106|4094|4106|4094|4106|4094|4106|4094|18
1616555130000|2021-03-24 03:05:30|4105.5|4093.5|4102.6|4090.6|4106|4094|4102.1|4090.1|5
1616555140000|2021-03-24 03:05:40|4102.1|4090.1|4101.6|4089.6|4102.6|4090.6|4101.6|4089.6|0
1616555160000|2021-03-24 03:06:00|4102.1|4090.1|4101.6|4089.6|4102.1|4090.1|4101.6|4089.6|0
1616555170000|2021-03-24 03:06:10|4102.1|4090.1|4101.6|4089.6|4102.1|4090.1|4101.6|4089.6|1
1616555190000|2021-03-24 03:06:30|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|3
1616555200000|2021-03-24 03:06:40|||||||||1
1616555210000|2021-03-24 03:06:50|||||||||5
1616555220000|2021-03-24 03:07:00|||||||||3
1616555230000|2021-03-24 03:07:10|||||||||2
1616555240000|2021-03-24 03:07:20|||||||||6
1616555250000|2021-03-24 03:07:30|4103.6|4091.6|4104.1|4092.1|4104.1|4092.1|4103.1|4091.1|2
1616555270000|2021-03-24 03:07:50|4103.6|4091.6|4103.1|4091.1|4103.6|4091.6|4103.1|4091.1|3
1616555280000|2021-03-24 03:08:00|||||||||16
1616555290000|2021-03-24 03:08:10|4103.6|4091.6|4103.6|4091.6|4103.6|4091.6|4103.6|4091.6|1
1616555300000|2021-03-24 03:08:20|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|0
1616555310000|2021-03-24 03:08:30|4103.6|4091.6|4101.6|4089.6|4103.6|4091.6|4101.6|4089.6|7
1616555320000|2021-03-24 03:08:40|4102.1|4090.1|4101.1|4089.1|4102.1|4090.1|4100.7|4088.7|0
1616555330000|2021-03-24 03:08:50|4101.6|4089.6|4101.1|4089.1|4101.6|4089.6|4100.7|4088.7|0
1616555350000|2021-03-24 03:09:10|4100.7|4088.7|4097.2|4085.2|4100.7|4088.7|4097.2|4085.2|0
1616555360000|2021-03-24 03:09:20|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|8
1616555370000|2021-03-24 03:09:30|||||||||2
1616555380000|2021-03-24 03:09:40|||||||||1
1616555390000|2021-03-24 03:09:50|||||||||1
1616555400000|2021-03-24 03:10:00|||||||||3
1616555410000|2021-03-24 03:10:10|4097.7|4085.7|4098.2|4086.2|4098.2|4086.2|4097.7|4085.7|29
1616555420000|2021-03-24 03:10:20|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|4097.7|4085.7|0
1616555430000|2021-03-24 03:10:30|4098.2|4086.2|4097.7|4085.7|4098.7|4086.7|4097.2|4085.2|0
1616555440000|2021-03-24 03:10:40|4097.2|4085.2|4097.2|4085.2|4097.2|4085.2|4096.8|4084.8|0
1616555450000|2021-03-24 03:10:50|4097.7|4085.7|4098.2|4086.2|4098.2|4086.2|4097.7|4085.7|0
1616555480000|2021-03-24 03:11:20|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|0
1616555490000|2021-03-24 03:11:30|4099.2|4087.2|4100.2|4088.2|4100.2|4088.2|4099.2|4087.2|1
1616555500000|2021-03-24 03:11:40|4100.6|4088.6|4101.1|4089.1|4101.1|4089.1|4100.6|4088.6|0
1616555510000|2021-03-24 03:11:50|4099.7|4087.7|4099.7|4087.7|4099.7|4087.7|4099.7|4087.7|0
1616555520000|2021-03-24 03:12:00|4100.2|4088.2|4099.2|4087.2|4100.2|4088.2|4099.2|4087.2|0
1616555530000|2021-03-24 03:12:10|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|0
1616555540000|2021-03-24 03:12:20|4098.2|4086.2|4098.7|4086.7|4098.7|4086.7|4098.2|4086.2|0
1616555550000|2021-03-24 03:12:30|4097.2|4085.2|4097.7|4085.7|4098.2|4086.2|4097.2|4085.2|0
1616555560000|2021-03-24 03:12:40|4098.2|4086.2|4098.2|4086.2|4098.2|4086.2|4098.2|4086.2|2
1616555570000|2021-03-24 03:12:50|4099.2|4087.2|4098.2|4086.2|4099.7|4087.7|4098.2|4086.2|5
1616555580000|2021-03-24 03:13:00|4097.7|4085.7|4097.2|4085.2|4097.7|4085.7|4097.2|4085.2|0
1616555590000|2021-03-24 03:13:10|4094.3|4082.3|4094.3|4082.3|4094.3|4082.3|4094.3|4082.3|0
1616555600000|2021-03-24 03:13:20|4093.3|4081.3|4093.8|4081.8|4093.8|4081.8|4093.3|4081.3|2
1616555610000|2021-03-24 03:13:30|4095.3|4083.3|4095.2|4083.2|4095.3|4083.3|4095.2|4083.2|0
1616555640000|2021-03-24 03:14:00|4095.1|4083.1|4095.6|4083.6|4095.6|4083.6|4095.1|4083.1|1
1616555650000|2021-03-24 03:14:10|4095.1|4083.1|4095.1|4083.1|4095.6|4083.6|4095.1|4083.1|16
1616555660000|2021-03-24 03:14:20|4097.1|4085.1|4096.1|4084.1|4097.1|4085.1|4096.1|4084.1|9
1616555670000|2021-03-24 03:14:30|4095.6|4083.6|4095.1|4083.1|4096.1|4084.1|4095.1|4083.1|0
1616555680000|2021-03-24 03:14:40|||||||||2
1616555690000|2021-03-24 03:14:50|||||||||13
1616555700000|2021-03-24 03:15:00|4095.6|4083.6|4097.1|4085.1|4097.1|4085.1|4095.6|4083.6|0
1616555710000|2021-03-24 03:15:10|4096.6|4084.6|4097.1|4085.1|4097.1|4085.1|4096.6|4084.6|0
1616555720000|2021-03-24 03:15:20|4096.1|4084.1|4096.6|4084.6|4096.6|4084.6|4096.1|4084.1|0
1616555730000|2021-03-24 03:15:30|4096.1|4084.1|4096.1|4084.1|4096.1|4084.1|4096.1|4084.1|0
1616555760000|2021-03-24 03:16:00|4096.6|4084.6|4096.6|4084.6|4096.6|4084.6|4096.1|4084.1|2
1616555770000|2021-03-24 03:16:10|4096.1|4084.1|4096.6|4084.6|4096.6|4084.6|4096.1|4084.1|0
1616555780000|2021-03-24 03:16:20|4096.1|4084.1|4096.1|4084.1|4096.1|4084.1|4096.1|4084.1|0
1616555790000|2021-03-24 03:16:30|4096.6|4084.6|4096.6|4084.6|4096.6|4084.6|4096.6|4084.6|0
1616555800000|2021-03-24 03:16:40|4097.1|4085.1|4096.1|4084.1|4097.1|4085.1|4096.1|4084.1|0
1616555810000|2021-03-24 03:16:50|4095.6|4083.6|4095.6|4083.6|4095.6|4083.6|4095.6|4083.6|0
1616555820000|2021-03-24 03:17:00|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|0
1616555830000|2021-03-24 03:17:10|4095.6|4083.6|4096.1|4084.1|4096.1|4084.1|4095.6|4083.6|0
1616555840000|2021-03-24 03:17:20|4096.6|4084.6|4096.6|4084.6|4096.6|4084.6|4096.6|4084.6|0
1616555850000|2021-03-24 03:17:30|4097.1|4085.1|4098.1|4086.1|4098.1|4086.1|4097.1|4085.1|0
1616555880000|2021-03-24 03:18:00|4098.5|4086.5|4100.5|4088.5|4100.5|4088.5|4098.5|4086.5|4
1616555890000|2021-03-24 03:18:10|4100|4088|4100.5|4088.5|4100.5|4088.5|4100|4088|0
1616555900000|2021-03-24 03:18:20|4101|4089|4101.5|4089.5|4101.5|4089.5|4101|4089|0
1616555910000|2021-03-24 03:18:30|4102|4090|4102.5|4090.5|4102.5|4090.5|4102|4090|0
1616555920000|2021-03-24 03:18:40|4105|4093|4107.1|4095.1|4107.1|4095.1|4104.6|4092.6|1
1616555930000|2021-03-24 03:18:50|4107.6|4095.6|4106.1|4094.1|4107.6|4095.6|4104.6|4092.6|0
1616555940000|2021-03-24 03:19:00|4107.1|4095.1|4108.1|4096.1|4108.1|4096.1|4107.1|4095.1|0
1616555950000|2021-03-24 03:19:10|4108.5|4096.5|4110.1|4098.1|4110.1|4098.1|4107.6|4095.6|1
1616555960000|2021-03-24 03:19:20|4110.6|4098.6|4110.6|4098.6|4110.6|4098.6|4110.6|4098.6|0
1616555970000|2021-03-24 03:19:30|4110.1|4098.1|4109.1|4097.1|4111.1|4099.1|4107.5|4095.5|2
1616555980000|2021-03-24 03:19:40|4109.6|4097.6|4116.5|4104.5|4117.6|4105.6|4109.6|4097.6|0
1616555990000|2021-03-24 03:19:50|4117.5|4105.5|4111|4099|4117.5|4105.5|4110.5|4098.5|3
1616556000000|2021-03-24 03:20:00|4111.5|4099.5|4112|4100|4112|4100|4111|4099|4
1616556010000|2021-03-24 03:20:10|4111.5|4099.5|4105.5|4093.5|4112|4100|4105.5|4093.5|2
1616556020000|2021-03-24 03:20:20|4106|4094|4107|4095|4107|4095|4106|4094|9
1616556030000|2021-03-24 03:20:30|4106.5|4094.5|4106|4094|4108.5|4096.5|4105.5|4093.5|7
1616556040000|2021-03-24 03:20:40|4106.5|4094.5|4106|4094|4107|4095|4105.5|4093.5|4
1616556050000|2021-03-24 03:20:50|4106.5|4094.5|4104.5|4092.5|4107|4095|4103.9|4091.9|7
1616556060000|2021-03-24 03:21:00|4104|4092|4104.2|4092.2|4105|4093|4104|4092|20
1616556070000|2021-03-24 03:21:10|4103.2|4091.2|4103.7|4091.7|4103.7|4091.7|4103.2|4091.2|10
1616556080000|2021-03-24 03:21:20|4104.2|4092.2|4105.2|4093.2|4105.2|4093.2|4102.7|4090.7|28
1616556090000|2021-03-24 03:21:30|4105.7|4093.7|4105.6|4093.6|4105.7|4093.7|4105.1|4093.1|2
1616556100000|2021-03-24 03:21:40|4105.1|4093.1|4104.1|4092.1|4105.1|4093.1|4104.1|4092.1|2
1616556110000|2021-03-24 03:21:50|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|4102.6|4090.6|0
1616556120000|2021-03-24 03:22:00|4102.6|4090.6|4102.6|4090.6|4103.1|4091.1|4102.6|4090.6|2
1616556130000|2021-03-24 03:22:10|4102.1|4090.1|4100.1|4088.1|4102.6|4090.6|4100.1|4088.1|13
1616556140000|2021-03-24 03:22:20|4100|4088|4100|4088|4100.1|4088.1|4100|4088|3
1616556150000|2021-03-24 03:22:30|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|4100.1|4088.1|0
1616556160000|2021-03-24 03:22:40|4103.6|4091.6|4104.6|4092.6|4105.1|4093.1|4103.6|4091.6|2
1616556170000|2021-03-24 03:22:50|4104.1|4092.1|4104.6|4092.6|4104.6|4092.6|4102.2|4090.2|1
1616556180000|2021-03-24 03:23:00|4105.1|4093.1|4105.7|4093.7|4105.7|4093.7|4104.6|4092.6|6
1616556190000|2021-03-24 03:23:10|4106.2|4094.2|4105.7|4093.7|4107.1|4095.1|4105.7|4093.7|0
1616556200000|2021-03-24 03:23:20|4105.2|4093.2|4104.7|4092.7|4105.2|4093.2|4104.7|4092.7|0
1616556210000|2021-03-24 03:23:30|4105.7|4093.7|4104.7|4092.7|4105.7|4093.7|4104.7|4092.7|0
1616556220000|2021-03-24 03:23:40|4104.2|4092.2|4104.7|4092.7|4104.7|4092.7|4104.2|4092.2|0
1616556230000|2021-03-24 03:23:50|4104.2|4092.2|4104.2|4092.2|4104.7|4092.7|4104.2|4092.2|0
1616556240000|2021-03-24 03:24:00|4104.7|4092.7|4103.7|4091.7|4105.2|4093.2|4103.7|4091.7|8
1616556250000|2021-03-24 03:24:10|4104.2|4092.2|4103.2|4091.2|4104.2|4092.2|4103.2|4091.2|8
1616556260000|2021-03-24 03:24:20|4103.7|4091.7|4102.6|4090.6|4103.7|4091.7|4102.6|4090.6|3
1616556270000|2021-03-24 03:24:30|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|2
1616556280000|2021-03-24 03:24:40|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|2
1616556290000|2021-03-24 03:24:50|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|0
1616556300000|2021-03-24 03:25:00|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|0
1616556320000|2021-03-24 03:25:20|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|0
1616556330000|2021-03-24 03:25:30|4102.6|4090.6|4101.6|4089.6|4102.6|4090.6|4101.6|4089.6|2
1616556340000|2021-03-24 03:25:40|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|4102.1|4090.1|0
1616556350000|2021-03-24 03:25:50|4101.6|4089.6|4103.1|4091.1|4103.1|4091.1|4101.6|4089.6|0
1616556360000|2021-03-24 03:26:00|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|0
1616556370000|2021-03-24 03:26:10|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|7
1616556380000|2021-03-24 03:26:20|4101.5|4089.5|4103.1|4091.1|4103.1|4091.1|4101.5|4089.5|3
1616556390000|2021-03-24 03:26:30|4103|4091|4103.1|4091.1|4104.6|4092.6|4103|4091|1
1616556400000|2021-03-24 03:26:40|4104.6|4092.6|4105.1|4093.1|4105.1|4093.1|4104.6|4092.6|18
1616556410000|2021-03-24 03:26:50|4105.6|4093.6|4105.1|4093.1|4105.6|4093.6|4105.1|4093.1|0
1616556420000|2021-03-24 03:27:00|4103.1|4091.1|4107.6|4095.6|4107.6|4095.6|4103.1|4091.1|11
1616556430000|2021-03-24 03:27:10|4108.1|4096.1|4108.6|4096.6|4108.6|4096.6|4108.1|4096.1|0
1616556440000|2021-03-24 03:27:20|4109.1|4097.1|4106.1|4094.1|4109.1|4097.1|4105.6|4093.6|0
1616556450000|2021-03-24 03:27:30|4106.6|4094.6|4107.1|4095.1|4107.6|4095.6|4106.6|4094.6|1
1616556460000|2021-03-24 03:27:40|4107.6|4095.6|4106.6|4094.6|4107.6|4095.6|4106.1|4094.1|0
1616556470000|2021-03-24 03:27:50|4107.1|4095.1|4110.1|4098.1|4110.6|4098.6|4107.1|4095.1|1
1616556480000|2021-03-24 03:28:00|4110.6|4098.6|4110.1|4098.1|4110.6|4098.6|4109.1|4097.1|1
1616556490000|2021-03-24 03:28:10|4110.6|4098.6|4111.1|4099.1|4111.1|4099.1|4110.6|4098.6|8
1616556500000|2021-03-24 03:28:20|4111.6|4099.6|4112.6|4100.6|4112.6|4100.6|4111.6|4099.6|8
1616556510000|2021-03-24 03:28:30|4113.1|4101.1|4114.6|4102.6|4114.6|4102.6|4113.1|4101.1|2
1616556520000|2021-03-24 03:28:40|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|4115.1|4103.1|2
1616556530000|2021-03-24 03:28:50|4116.1|4104.1|4117.1|4105.1|4117.1|4105.1|4116.1|4104.1|2
1616556540000|2021-03-24 03:29:00|4118|4106|4120.5|4108.5|4124|4112|4118|4106|2
1616556550000|2021-03-24 03:29:10|4120|4108|4122.5|4110.5|4123.5|4111.5|4120|4108|3
1616556560000|2021-03-24 03:29:20|4122.6|4110.6|4120.6|4108.6|4122.6|4110.6|4120.1|4108.1|9
1616556570000|2021-03-24 03:29:30|4120.5|4108.5|4120.1|4108.1|4120.5|4108.5|4118.1|4106.1|2
1616556580000|2021-03-24 03:29:40|4120.5|4108.5|4120.4|4108.4|4120.9|4108.9|4119.9|4107.9|2
1616556590000|2021-03-24 03:29:50|4119.9|4107.9|4119.9|4107.9|4120.4|4108.4|4118.9|4106.9|0
1616556600000|2021-03-24 03:30:00|4120.4|4108.4|4119.4|4107.4|4120.4|4108.4|4119.4|4107.4|0
1616556620000|2021-03-24 03:30:20|4118.5|4106.5|4119.9|4107.9|4119.9|4107.9|4118.5|4106.5|11
1616556630000|2021-03-24 03:30:30|4120.4|4108.4|4120.4|4108.4|4120.9|4108.9|4120.4|4108.4|6
1616556640000|2021-03-24 03:30:40|4120.9|4108.9|4118.9|4106.9|4121.4|4109.4|4118.9|4106.9|2
1616556650000|2021-03-24 03:30:50|4119.4|4107.4|4120.4|4108.4|4120.9|4108.9|4119.4|4107.4|0
1616556660000|2021-03-24 03:31:00|4120.9|4108.9|4118.9|4106.9|4120.9|4108.9|4118.9|4106.9|2
1616556670000|2021-03-24 03:31:10|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|0
1616556690000|2021-03-24 03:31:30|4118.9|4106.9|4117.5|4105.5|4118.9|4106.9|4117.5|4105.5|0
1616556700000|2021-03-24 03:31:40|4113.6|4101.6|4114.5|4102.5|4114.5|4102.5|4113.5|4101.5|0
1616556710000|2021-03-24 03:31:50|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|2
1616556720000|2021-03-24 03:32:00|4114.5|4102.5|4114.5|4102.5|4114.5|4102.5|4114.5|4102.5|5
1616556730000|2021-03-24 03:32:10|4115.5|4103.5|4115.5|4103.5|4116|4104|4114.5|4102.5|0
1616556740000|2021-03-24 03:32:20|4116|4104|4116.5|4104.5|4116.5|4104.5|4116|4104|0
1616556760000|2021-03-24 03:32:40|4116|4104|4115|4103|4116.4|4104.4|4115|4103|0
1616556780000|2021-03-24 03:33:00|4114.5|4102.5|4114|4102|4114.5|4102.5|4114|4102|0
1616556790000|2021-03-24 03:33:10|4114.5|4102.5|4114|4102|4114.5|4102.5|4114|4102|0
1616556800000|2021-03-24 03:33:20|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|0
1616556810000|2021-03-24 03:33:30|4113|4101|4111.5|4099.5|4113|4101|4111|4099|10
1616556820000|2021-03-24 03:33:40|4112|4100|4112.5|4100.5|4112.5|4100.5|4111.9|4099.9|4
1616556830000|2021-03-24 03:33:50|4113|4101|4113|4101|4113|4101|4113|4101|0
1616556850000|2021-03-24 03:34:10|4112|4100|4112|4100|4112|4100|4111|4099|23
1616556860000|2021-03-24 03:34:20|4111|4099|4111.5|4099.5|4111.5|4099.5|4111|4099|1
1616556870000|2021-03-24 03:34:30|4112|4100|4111|4099|4112|4100|4111|4099|0
1616556880000|2021-03-24 03:34:40|4111.5|4099.5|4111|4099|4112|4100|4111|4099|0
1616556900000|2021-03-24 03:35:00|4111.5|4099.5|4112|4100|4112|4100|4111.5|4099.5|0
1616556910000|2021-03-24 03:35:10|4111.5|4099.5|4111.5|4099.5|4112.5|4100.5|4111.5|4099.5|0
1616556920000|2021-03-24 03:35:20|4111|4099|4109|4097|4111|4099|4109|4097|0
1616556940000|2021-03-24 03:35:40|4108.5|4096.5|4107|4095|4108.5|4096.5|4107|4095|0
1616556950000|2021-03-24 03:35:50|4106.5|4094.5|4106|4094|4107|4095|4106|4094|0
1616556960000|2021-03-24 03:36:00|4106.5|4094.5|4109|4097|4109|4097|4106.5|4094.5|0
1616556970000|2021-03-24 03:36:10|4109.5|4097.5|4112|4100|4112|4100|4109.5|4097.5|0
1616556990000|2021-03-24 03:36:30|4112.5|4100.5|4112.5|4100.5|4113|4101|4112|4100|0
1616557000000|2021-03-24 03:36:40|4112|4100|4112|4100|4112|4100|4112|4100|0
1616557020000|2021-03-24 03:37:00|4111.5|4099.5|4112.5|4100.5|4112.5|4100.5|4111.5|4099.5|0
1616557030000|2021-03-24 03:37:10|4113|4101|4112.5|4100.5|4113|4101|4112.5|4100.5|0
1616557040000|2021-03-24 03:37:20|4112|4100|4109.5|4097.5|4112|4100|4109.5|4097.5|0
1616557050000|2021-03-24 03:37:30|4109|4097|4108.5|4096.5|4109|4097|4108.5|4096.5|0
1616557060000|2021-03-24 03:37:40|4108|4096|4108|4096|4108|4096|4108|4096|0
1616557070000|2021-03-24 03:37:50|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|4108|4096|1
1616557090000|2021-03-24 03:38:10|4109|4097|4108|4096|4109|4097|4108|4096|0
1616557100000|2021-03-24 03:38:20|4107|4095|4107|4095|4107|4095|4105.5|4093.5|0
1616557110000|2021-03-24 03:38:30|4106.5|4094.5|4106.5|4094.5|4106.5|4094.5|4106.5|4094.5|0
1616557120000|2021-03-24 03:38:40|4107|4095|4106.5|4094.5|4107|4095|4106.5|4094.5|0
1616557130000|2021-03-24 03:38:50|4107|4095|4107|4095|4107|4095|4107|4095|1
1616557140000|2021-03-24 03:39:00|4107.5|4095.5|4106|4094|4108|4096|4105.5|4093.5|0
1616557150000|2021-03-24 03:39:10|4105.5|4093.5|4102.6|4090.6|4105.5|4093.5|4102.1|4090.1|0
1616557160000|2021-03-24 03:39:20|4103.6|4091.6|4102.1|4090.1|4104|4092|4102.1|4090.1|0
1616557170000|2021-03-24 03:39:30|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|4102.6|4090.6|0
1616557180000|2021-03-24 03:39:40|4103.2|4091.2|4103.7|4091.7|4103.7|4091.7|4103.2|4091.2|2
1616557190000|2021-03-24 03:39:50|4104.1|4092.1|4105.6|4093.6|4106.1|4094.1|4104.1|4092.1|1
1616557200000|2021-03-24 03:40:00|4108|4096|4108.1|4096.1|4109|4097|4108|4096|2
1616557210000|2021-03-24 03:40:10|4108.6|4096.6|4107.1|4095.1|4108.6|4096.6|4107.1|4095.1|0
1616557220000|2021-03-24 03:40:20|4106.6|4094.6|4107.1|4095.1|4107.6|4095.6|4105.2|4093.2|0
1616557230000|2021-03-24 03:40:30|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|0
1616557240000|2021-03-24 03:40:40|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|0
1616557250000|2021-03-24 03:40:50|4108.1|4096.1|4108.6|4096.6|4109.1|4097.1|4108.1|4096.1|0
1616557260000|2021-03-24 03:41:00|4108.1|4096.1|4108.1|4096.1|4108.1|4096.1|4108.1|4096.1|0
1616557270000|2021-03-24 03:41:10|4107.6|4095.6|4108.1|4096.1|4108.1|4096.1|4107.6|4095.6|0
1616557300000|2021-03-24 03:41:40|4107.6|4095.6|4107.2|4095.2|4107.6|4095.6|4107.2|4095.2|0
1616557310000|2021-03-24 03:41:50|4106.7|4094.7|4105.7|4093.7|4106.7|4094.7|4104.2|4092.2|1
1616557320000|2021-03-24 03:42:00|4106.7|4094.7|4108.6|4096.6|4108.6|4096.6|4106.7|4094.7|0
1616557340000|2021-03-24 03:42:20|4109.1|4097.1|4110.1|4098.1|4110.1|4098.1|4109.1|4097.1|0
1616557360000|2021-03-24 03:42:40|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|4111.5|4099.5|0
1616557370000|2021-03-24 03:42:50|4112|4100|4112.5|4100.5|4114|4102|4112|4100|0
1616557380000|2021-03-24 03:43:00|4112|4100|4112.5|4100.5|4112.5|4100.5|4111.5|4099.5|0
1616557410000|2021-03-24 03:43:30|4113.5|4101.5|4113|4101|4113.5|4101.5|4112.5|4100.5|0
1616557420000|2021-03-24 03:43:40|4113.5|4101.5|4112.5|4100.5|4113.5|4101.5|4112.5|4100.5|0
1616557440000|2021-03-24 03:44:00|4112|4100|4112|4100|4112|4100|4111.5|4099.5|0
1616557450000|2021-03-24 03:44:10|4112.5|4100.5|4112.5|4100.5|4112.5|4100.5|4112|4100|0
1616557460000|2021-03-24 03:44:20|4113.5|4101.5|4113|4101|4113.5|4101.5|4113|4101|0
1616557470000|2021-03-24 03:44:30|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|0
1616557480000|2021-03-24 03:44:40|||||||||11
1616557500000|2021-03-24 03:45:00|4114|4102|4114|4102|4116.4|4104.4|4114|4102|0
1616557510000|2021-03-24 03:45:10|4114.5|4102.5|4114.9|4102.9|4115.9|4103.9|4114.5|4102.5|0
1616557520000|2021-03-24 03:45:20|4115.9|4103.9|4114.5|4102.5|4115.9|4103.9|4114.5|4102.5|0
1616557530000|2021-03-24 03:45:30|4114.9|4102.9|4113|4101|4114.9|4102.9|4113|4101|0
1616557540000|2021-03-24 03:45:40|4112.5|4100.5|4111|4099|4112.5|4100.5|4111|4099|0
1616557550000|2021-03-24 03:45:50|4111.4|4099.4|4111|4099|4111.4|4099.4|4111|4099|0
1616557560000|2021-03-24 03:46:00|4110.5|4098.5|4109.5|4097.5|4111|4099|4109.5|4097.5|0
1616557570000|2021-03-24 03:46:10|4109|4097|4110.5|4098.5|4110.5|4098.5|4109|4097|0
1616557600000|2021-03-24 03:46:40|4109.5|4097.5|4110.5|4098.5|4110.5|4098.5|4109.5|4097.5|0
1616557610000|2021-03-24 03:46:50|4110|4098|4111|4099|4111|4099|4110|4098|0
1616557620000|2021-03-24 03:47:00|4111.5|4099.5|4112.5|4100.5|4113|4101|4111.5|4099.5|0
1616557630000|2021-03-24 03:47:10|4113|4101|4111|4099|4113|4101|4111|4099|0
1616557640000|2021-03-24 03:47:20|4110.1|4098.1|4109.1|4097.1|4110.1|4098.1|4107.6|4095.6|0
1616557650000|2021-03-24 03:47:30|4108.1|4096.1|4108.1|4096.1|4108.1|4096.1|4108.1|4096.1|0
1616557660000|2021-03-24 03:47:40|4108.6|4096.6|4110.1|4098.1|4110.5|4098.5|4108.6|4096.6|0
1616557670000|2021-03-24 03:47:50|4110.5|4098.5|4109.1|4097.1|4111|4099|4109.1|4097.1|0
1616557680000|2021-03-24 03:48:00|4108.6|4096.6|4107.1|4095.1|4108.6|4096.6|4107.1|4095.1|0
1616557690000|2021-03-24 03:48:10|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|4106.6|4094.6|0
1616557700000|2021-03-24 03:48:20|4106.1|4094.1|4102.6|4090.6|4106.1|4094.1|4102.6|4090.6|1
1616557710000|2021-03-24 03:48:30|4103.1|4091.1|4104.1|4092.1|4104.6|4092.6|4102.6|4090.6|1
1616557720000|2021-03-24 03:48:40|4103.6|4091.6|4105.1|4093.1|4105.1|4093.1|4103.6|4091.6|0
1616557730000|2021-03-24 03:48:50|4104.1|4092.1|4104.1|4092.1|4104.1|4092.1|4104.1|4092.1|0
1616557740000|2021-03-24 03:49:00|4104.6|4092.6|4106.1|4094.1|4107|4095|4104.6|4092.6|1
1616557750000|2021-03-24 03:49:10|4105.6|4093.6|4106.6|4094.6|4107.1|4095.1|4105.6|4093.6|0
1616557760000|2021-03-24 03:49:20|4107.1|4095.1|4105.6|4093.6|4107.6|4095.6|4105.6|4093.6|0
1616557770000|2021-03-24 03:49:30|4106.6|4094.6|4105.6|4093.6|4106.6|4094.6|4105.1|4093.1|0
1616557780000|2021-03-24 03:49:40|4106.1|4094.1|4104.6|4092.6|4106.1|4094.1|4104.6|4092.6|0
1616557800000|2021-03-24 03:50:00|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|24
1616557810000|2021-03-24 03:50:10|4108|4096|4108|4096|4108|4096|4108|4096|0
1616557820000|2021-03-24 03:50:20|4108.5|4096.5|4108|4096|4109|4097|4108|4096|0
1616557830000|2021-03-24 03:50:30|4108.1|4096.1|4108.1|4096.1|4108.6|4096.6|4108.1|4096.1|50
1616557840000|2021-03-24 03:50:40|4108|4096|4107.5|4095.5|4108|4096|4107.5|4095.5|0
1616557850000|2021-03-24 03:50:50|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|4107.1|4095.1|0
1616557860000|2021-03-24 03:51:00|4106.6|4094.6|4106.1|4094.1|4106.6|4094.6|4106.1|4094.1|50
1616557870000|2021-03-24 03:51:10|||||||||50
1616557880000|2021-03-24 03:51:20|4105.6|4093.6|4107.1|4095.1|4107.1|4095.1|4105.1|4093.1|0
1616557900000|2021-03-24 03:51:40|4107.5|4095.5|4108.5|4096.5|4108.5|4096.5|4107.5|4095.5|0
1616557910000|2021-03-24 03:51:50|4108|4096|4108|4096|4108|4096|4108|4096|0
1616557950000|2021-03-24 03:52:30|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|100
1616557960000|2021-03-24 03:52:40|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|0
1616557970000|2021-03-24 03:52:50|4108.5|4096.5|4109.5|4097.5|4109.5|4097.5|4108.5|4096.5|0
1616557980000|2021-03-24 03:53:00|4110|4098|4110|4098|4110|4098|4109.5|4097.5|200
1616557990000|2021-03-24 03:53:10|4110.5|4098.5|4109.5|4097.5|4110.5|4098.5|4109.5|4097.5|0
1616558000000|2021-03-24 03:53:20|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|4108.5|4096.5|27
1616558010000|2021-03-24 03:53:30|4109|4097|4104.1|4092.1|4109|4097|4104.1|4092.1|22
1616558020000|2021-03-24 03:53:40|4104.6|4092.6|4104.1|4092.1|4104.6|4092.6|4104.1|4092.1|0
1616558040000|2021-03-24 03:54:00|4103.6|4091.6|4100.6|4088.6|4103.6|4091.6|4100.6|4088.6|2
1616558050000|2021-03-24 03:54:10|4100.2|4088.2|4099.9|4087.9|4100.6|4088.6|4099.9|4087.9|0
1616558060000|2021-03-24 03:54:20|4100.4|4088.4|4100.4|4088.4|4100.4|4088.4|4099.9|4087.9|1
1616558070000|2021-03-24 03:54:30|4099.9|4087.9|4100.4|4088.4|4100.4|4088.4|4099.9|4087.9|0
1616558080000|2021-03-24 03:54:40|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.4|4088.4|0
1616558090000|2021-03-24 03:54:50|4100.4|4088.4|4100.4|4088.4|4100.4|4088.4|4100.4|4088.4|0
1616558110000|2021-03-24 03:55:10|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|0
1616558120000|2021-03-24 03:55:20|4100.4|4088.4|4100.9|4088.9|4100.9|4088.9|4100.4|4088.4|0
1616558130000|2021-03-24 03:55:30|4100.4|4088.4|4100.9|4088.9|4100.9|4088.9|4100.4|4088.4|0
1616558150000|2021-03-24 03:55:50|4100.4|4088.4|4100.4|4088.4|4100.4|4088.4|4100.4|4088.4|0
1616558160000|2021-03-24 03:56:00|4098.4|4086.4|4098.4|4086.4|4098.4|4086.4|4098.4|4086.4|9
1616558170000|2021-03-24 03:56:10|4097.9|4085.9|4095.5|4083.5|4098|4086|4095.5|4083.5|9
1616558180000|2021-03-24 03:56:20|||||||||2
1616558210000|2021-03-24 03:56:50|4096|4084|4096|4084|4096|4084|4096|4084|0
1616558220000|2021-03-24 03:57:00|4095.5|4083.5|4095.5|4083.5|4096|4084|4095.5|4083.5|0
1616558240000|2021-03-24 03:57:20|4096|4084|4095.5|4083.5|4096|4084|4095.5|4083.5|4
1616558250000|2021-03-24 03:57:30|4096|4084|4095|4083|4096|4084|4095|4083|10
1616558260000|2021-03-24 03:57:40|4093|4081|4091.6|4079.6|4093.1|4081.1|4091.6|4079.6|8
1616558270000|2021-03-24 03:57:50|4093.1|4081.1|4093.6|4081.6|4093.6|4081.6|4092.1|4080.1|0
1616558280000|2021-03-24 03:58:00|4094.1|4082.1|4094.6|4082.6|4094.6|4082.6|4093.6|4081.6|1
1616558290000|2021-03-24 03:58:10|4093.6|4081.6|4092.6|4080.6|4093.6|4081.6|4092.6|4080.6|0
1616558300000|2021-03-24 03:58:20|4093.1|4081.1|4093.6|4081.6|4093.6|4081.6|4093.1|4081.1|1
1616558310000|2021-03-24 03:58:30|4093.1|4081.1|4095.1|4083.1|4095.1|4083.1|4093.1|4081.1|1
1616558320000|2021-03-24 03:58:40|4093.6|4081.6|4094.6|4082.6|4094.6|4082.6|4093.6|4081.6|0
1616558330000|2021-03-24 03:58:50|4095.1|4083.1|4094.1|4082.1|4095.1|4083.1|4094.1|4082.1|0
1616558340000|2021-03-24 03:59:00|4093.6|4081.6|4094.1|4082.1|4094.1|4082.1|4092.6|4080.6|0
1616558350000|2021-03-24 03:59:10|4093.6|4081.6|4093.6|4081.6|4094.1|4082.1|4093.6|4081.6|0
1616558360000|2021-03-24 03:59:20|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|1
1616558370000|2021-03-24 03:59:30|4092.2|4080.2|4093.1|4081.1|4093.1|4081.1|4091.7|4079.7|0
1616558380000|2021-03-24 03:59:40|4092.2|4080.2|4092.6|4080.6|4092.6|4080.6|4092.1|4080.1|0
1616558390000|2021-03-24 03:59:50|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|0
1616558400000|2021-03-24 04:00:00|4093.6|4081.6|4093.6|4081.6|4093.6|4081.6|4093.6|4081.6|0
1616558410000|2021-03-24 04:00:10|4094.1|4082.1|4094.6|4082.6|4095.1|4083.1|4093.6|4081.6|0
1616558420000|2021-03-24 04:00:20|4095.1|4083.1|4094.6|4082.6|4095.1|4083.1|4094.1|4082.1|0
1616558430000|2021-03-24 04:00:30|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4094.6|4082.6|0
1616558440000|2021-03-24 04:00:40|4094.6|4082.6|4094.6|4082.6|4095.1|4083.1|4094.6|4082.6|0
1616558450000|2021-03-24 04:00:50|4095.1|4083.1|4095.1|4083.1|4095.6|4083.6|4094.6|4082.6|0
1616558460000|2021-03-24 04:01:00|4095.6|4083.6|4094.6|4082.6|4095.6|4083.6|4094.6|4082.6|0
1616558470000|2021-03-24 04:01:10|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1616558480000|2021-03-24 04:01:20|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|0
1616558490000|2021-03-24 04:01:30|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1616558510000|2021-03-24 04:01:50|4093.6|4081.6|4094.6|4082.6|4094.6|4082.6|4093.6|4081.6|0
1616558530000|2021-03-24 04:02:10|4095.1|4083.1|4094.1|4082.1|4095.1|4083.1|4094.1|4082.1|0
1616558540000|2021-03-24 04:02:20|4094.6|4082.6|4094.6|4082.6|4094.6|4082.6|4094.1|4082.1|0
1616558560000|2021-03-24 04:02:40|4095.1|4083.1|4094.6|4082.6|4095.1|4083.1|4094.6|4082.6|0
1616558570000|2021-03-24 04:02:50|4096|4084|4095.1|4083.1|4096|4084|4095.1|4083.1|2
1616558580000|2021-03-24 04:03:00|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|4094.1|4082.1|0
1616558590000|2021-03-24 04:03:10|4093.6|4081.6|4094|4082|4094|4082|4093.5|4081.5|0
1616558610000|2021-03-24 04:03:30|4094.5|4082.5|4094|4082|4094.5|4082.5|4094|4082|0
1616558650000|2021-03-24 04:04:10|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|0
1616558660000|2021-03-24 04:04:20|4094|4082|4093.5|4081.5|4094|4082|4093.5|4081.5|0
1616558680000|2021-03-24 04:04:40|4093|4081|4093|4081|4093|4081|4093|4081|0
1616558690000|2021-03-24 04:04:50|4092.5|4080.5|4092.5|4080.5|4093|4081|4092.5|4080.5|0
1616558720000|2021-03-24 04:05:20|4092.1|4080.1|4092.5|4080.5|4092.5|4080.5|4092.1|4080.1|0
1616558730000|2021-03-24 04:05:30|4092.6|4080.6|4092.1|4080.1|4092.6|4080.6|4092.1|4080.1|0
1616558750000|2021-03-24 04:05:50|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|4092.6|4080.6|0
1616558790000|2021-03-24 04:06:30|4093.1|4081.1|4094.6|4082.6|4094.6|4082.6|4093.1|4081.1|1
1616558800000|2021-03-24 04:06:40|4095.1|4083.1|4098|4086|4098.5|4086.5|4095.1|4083.1|1
1616558810000|2021-03-24 04:06:50|4096.6|4084.6|4096.6|4084.6|4096.6|4084.6|4096.6|4084.6|0
1616558820000|2021-03-24 04:07:00|4097|4085|4097|4085|4097|4085|4097|4085|0
1616558830000|2021-03-24 04:07:10|4097.5|4085.5|4097.6|4085.6|4098|4086|4097.5|4085.5|2
1616558890000|2021-03-24 04:08:10|4098|4086|4097.6|4085.6|4098|4086|4097.6|4085.6|0
1616558900000|2021-03-24 04:08:20|4098|4086|4097.1|4085.1|4098|4086|4097.1|4085.1|0
1616558910000|2021-03-24 04:08:30|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|0
1616558920000|2021-03-24 04:08:40|4097.5|4085.5|4098|4086|4098|4086|4097.5|4085.5|0
1616558930000|2021-03-24 04:08:50|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|0
1616558940000|2021-03-24 04:09:00|4097.1|4085.1|4097.1|4085.1|4097.1|4085.1|4097.1|4085.1|0
1616558950000|2021-03-24 04:09:10|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|0
1616558960000|2021-03-24 04:09:20|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|4097.6|4085.6|0
1616558970000|2021-03-24 04:09:30|4097.1|4085.1|4097.1|4085.1|4097.1|4085.1|4097.1|4085.1|4
1616559010000|2021-03-24 04:10:10|4097|4085|4097|4085|4097|4085|4097|4085|0
1616559020000|2021-03-24 04:10:20|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|4097.5|4085.5|0
1616559060000|2021-03-24 04:11:00|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|4097.4|4085.4|0
1616559080000|2021-03-24 04:11:20|4097|4085|4097|4085|4097|4085|4097|4085|0
1616559110000|2021-03-24 04:11:50|4096.5|4084.5|4096.5|4084.5|4096.5|4084.5|4096.5|4084.5|0
1616559120000|2021-03-24 04:12:00|4096|4084|4096|4084|4096|4084|4096|4084|1
1616559130000|2021-03-24 04:12:10|4096.4|4084.4|4095.5|4083.5|4096.4|4084.4|4095.5|4083.5|0
1616559150000|2021-03-24 04:12:30|||||||||2
1616559180000|2021-03-24 04:13:00|4095|4083|4094|4082|4095|4083|4094|4082|3
1616559220000|2021-03-24 04:13:40|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|5
1616559290000|2021-03-24 04:14:50|4093|4081|4093.5|4081.5|4093.5|4081.5|4093|4081|6
1616559300000|2021-03-24 04:15:00|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|2
1616559320000|2021-03-24 04:15:20|4090|4078|4090.5|4078.5|4090.5|4078.5|4090|4078|0
1616559340000|2021-03-24 04:15:40|4090|4078|4090|4078|4090.5|4078.5|4090|4078|0
1616559350000|2021-03-24 04:15:50|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|0
1616559380000|2021-03-24 04:16:20|4090|4078|4090.5|4078.5|4090.5|4078.5|4090|4078|0
1616559390000|2021-03-24 04:16:30|||||||||1
1616559400000|2021-03-24 04:16:40|4091|4079|4092.5|4080.5|4092.5|4080.5|4091|4079|3
1616559420000|2021-03-24 04:17:00|4093|4081|4093|4081|4093|4081|4093|4081|0
1616559430000|2021-03-24 04:17:10|4083.6|4071.6|4083.6|4071.6|4083.6|4071.6|4083.6|4071.6|16
1616559440000|2021-03-24 04:17:20|4083.1|4071.1|4082.1|4070.1|4083.1|4071.1|4081.6|4069.6|0
1616559450000|2021-03-24 04:17:30|4076.4|4056.4|4076.3|4064.3|4078.3|4066.3|4076.3|4056.4|5
1616559460000|2021-03-24 04:17:40|4077.3|4065.3|4077.2|4065.2|4077.3|4065.3|4077.2|4065.2|0
1616559470000|2021-03-24 04:17:50|4074.8|4062.8|4073.3|4061.3|4074.8|4062.8|4073.3|4061.3|3
1616559480000|2021-03-24 04:18:00|4072.8|4060.8|4071.8|4059.8|4072.8|4060.8|4071.8|4059.8|0
1616559490000|2021-03-24 04:18:10|4072.3|4060.3|4071.8|4059.8|4072.3|4060.3|4071.8|4059.8|0
1616559500000|2021-03-24 04:18:20|4071.3|4059.3|4067.4|4055.4|4071.3|4059.3|4067.4|4055.4|5
1616559510000|2021-03-24 04:18:30|4066.4|4054.4|4065.9|4053.9|4066.4|4054.4|4065.4|4053.4|8
1616559520000|2021-03-24 04:18:40|4066.4|4054.4|4065.4|4053.4|4066.9|4054.9|4065.4|4053.4|3
1616559530000|2021-03-24 04:18:50|4063.9|4051.9|4063.9|4051.9|4065.4|4053.4|4063.9|4051.9|4
1616559540000|2021-03-24 04:19:00|4063.8|4051.8|4065.8|4053.8|4065.8|4053.8|4063.8|4051.8|4
1616559550000|2021-03-24 04:19:10|4066.3|4054.3|4054.5|4042.5|4068.7|4056.7|4054.5|4042.5|15
1616559560000|2021-03-24 04:19:20|4055|4043|4053.9|4041.9|4055.4|4043.4|4053.9|4041.9|0
1616559570000|2021-03-24 04:19:30|4053.5|4041.5|4057.9|4045.9|4057.9|4045.9|4052.5|4040.5|3
1616559580000|2021-03-24 04:19:40|4057.4|4045.4|4057.9|4045.9|4057.9|4045.9|4057.4|4045.4|5
1616559590000|2021-03-24 04:19:50|||||||||2
1616559600000|2021-03-24 04:20:00|4057.3|4045.3|4057.3|4045.3|4057.8|4045.8|4057.3|4045.3|16
1616559610000|2021-03-24 04:20:10|||||||||7
1616559620000|2021-03-24 04:20:20|4055.8|4043.8|4050.4|4038.4|4055.8|4043.8|4050.4|4038.4|2
1616559630000|2021-03-24 04:20:30|4053.4|4041.4|4053.9|4041.9|4053.9|4041.9|4052.9|4040.9|1
1616559640000|2021-03-24 04:20:40|4053.4|4041.4|4054.4|4042.4|4055.4|4043.4|4052.4|4040.4|0
1616559650000|2021-03-24 04:20:50|4053.9|4041.9|4050.9|4038.9|4053.9|4041.9|4050.9|4038.9|1
1616559660000|2021-03-24 04:21:00|4051.9|4039.9|4051.9|4039.9|4052.4|4040.4|4051.4|4039.4|1
1616559670000|2021-03-24 04:21:10|4052.9|4040.9|4054.4|4042.4|4056.8|4044.8|4052.9|4040.9|1
1616559680000|2021-03-24 04:21:20|4053.9|4041.9|4056.4|4044.4|4057.8|4045.8|4053.4|4041.4|1
1616559690000|2021-03-24 04:21:30|4056.8|4044.8|4054.4|4042.4|4056.8|4044.8|4054.4|4042.4|1
1616559700000|2021-03-24 04:21:40|4054.3|4042.3|4054.4|4042.4|4055.3|4043.3|4053.4|4041.4|1
1616559710000|2021-03-24 04:21:50|4054.8|4042.8|4052.9|4040.9|4054.8|4042.8|4052.9|4040.9|1
1616559720000|2021-03-24 04:22:00|4055.4|4043.4|4052.9|4040.9|4055.4|4043.4|4052.9|4040.9|0
1616559730000|2021-03-24 04:22:10|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4052.9|4040.9|0
1616559740000|2021-03-24 04:22:20|4052.9|4040.9|4052.4|4040.4|4052.9|4040.9|4052.4|4040.4|0
1616559750000|2021-03-24 04:22:30|4051.4|4039.4|4052.4|4040.4|4052.4|4040.4|4051.4|4039.4|1
1616559760000|2021-03-24 04:22:40|4051.9|4039.9|4050.9|4038.9|4051.9|4039.9|4050.9|4038.9|0
1616559770000|2021-03-24 04:22:50|4050.8|4038.8|4046.4|4034.4|4050.8|4038.8|4046.4|4034.4|5
1616559780000|2021-03-24 04:23:00|4045.5|4033.5|4045.5|4033.5|4046.9|4034.9|4043|4031|8
1616559790000|2021-03-24 04:23:10|4046.5|4034.5|4046.5|4034.5|4047|4035|4046|4034|0
1616559800000|2021-03-24 04:23:20|4046|4034|4046|4034|4046|4034|4046|4034|0
1616559810000|2021-03-24 04:23:30|4045.5|4033.5|4046|4034|4046|4034|4045|4033|0
1616559820000|2021-03-24 04:23:40|4046.5|4034.5|4047.5|4035.5|4047.9|4035.9|4046.5|4034.5|0
1616559830000|2021-03-24 04:23:50|4047.9|4035.9|4047.4|4035.4|4047.9|4035.9|4046.9|4034.9|0
1616559840000|2021-03-24 04:24:00|4046.9|4034.9|4044.5|4032.5|4046.9|4034.9|4044.5|4032.5|21
1616559850000|2021-03-24 04:24:10|4043|4031|4043|4031|4043.5|4031.5|4041.5|4029.5|2
1616559860000|2021-03-24 04:24:20|4044|4032|4045.4|4033.4|4045.4|4033.4|4044|4032|0
1616559870000|2021-03-24 04:24:30|4045|4033|4044.9|4032.9|4045|4033|4044|4032|0
1616559880000|2021-03-24 04:24:40|4044.4|4032.4|4044.4|4032.4|4045|4033|4044.4|4032.4|0
1616559890000|2021-03-24 04:24:50|4044.9|4032.9|4044.9|4032.9|4045|4033|4044.9|4032.9|0
1616559910000|2021-03-24 04:25:10|4045.4|4033.4|4044.9|4032.9|4045.4|4033.4|4044.9|4032.9|0
1616559920000|2021-03-24 04:25:20|4043|4031|4043|4031|4043|4031|4043|4031|1
1616559930000|2021-03-24 04:25:30|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|0
1616559940000|2021-03-24 04:25:40|4042|4030|4040.5|4028.5|4042|4030|4040.5|4028.5|1
1616559950000|2021-03-24 04:25:50|4041|4029|4041|4029|4041|4029|4040.5|4028.5|2
1616559960000|2021-03-24 04:26:00|4041.5|4029.5|4041|4029|4042|4030|4041|4029|0
1616559990000|2021-03-24 04:26:30|4042|4030|4040.5|4028.5|4042|4030|4040.5|4028.5|5
1616560000000|2021-03-24 04:26:40|4041|4029|4042|4030|4042|4030|4041|4029|15
1616560020000|2021-03-24 04:27:00|4039|4027|4039.5|4027.5|4039.5|4027.5|4039|4027|5
1616560030000|2021-03-24 04:27:10|4039|4027|4039.5|4027.5|4040|4028|4039|4027|3
1616560050000|2021-03-24 04:27:30|4040.5|4028.5|4039|4027|4040.5|4028.5|4039|4027|3
1616560060000|2021-03-24 04:27:40|4039.5|4027.5|4039|4027|4039.5|4027.5|4039|4027|1
1616560070000|2021-03-24 04:27:50|4039.5|4027.5|4039|4027|4039.5|4027.5|4039|4027|7
1616560080000|2021-03-24 04:28:00|4039.5|4027.5|4039.5|4027.5|4039.5|4027.5|4039.5|4027.5|0
1616560090000|2021-03-24 04:28:10|4039|4027|4038.5|4026.5|4040|4028|4038.5|4026.5|6
1616560100000|2021-03-24 04:28:20|4039.5|4027.5|4040.4|4028.4|4040.4|4028.4|4039|4027|6
1616560110000|2021-03-24 04:28:30|4039|4027|4039|4027|4039.4|4027.4|4038.5|4026.5|5
1616560120000|2021-03-24 04:28:40|4038|4026|4038|4026|4038|4026|4038|4026|0
1616560130000|2021-03-24 04:28:50|4038.5|4026.5|4039.4|4027.4|4039.4|4027.4|4038.5|4026.5|0
1616560140000|2021-03-24 04:29:00|4038.9|4026.9|4041.9|4029.9|4041.9|4029.9|4038.9|4026.9|4
1616560150000|2021-03-24 04:29:10|4040.9|4028.9|4042.4|4030.4|4042.4|4030.4|4040.9|4028.9|0
1616560160000|2021-03-24 04:29:20|4041.9|4029.9|4041.9|4029.9|4042.4|4030.4|4040.9|4028.9|0
1616560170000|2021-03-24 04:29:30|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|0
1616560180000|2021-03-24 04:29:40|4043.3|4031.3|4043.8|4031.8|4043.8|4031.8|4042.8|4030.8|0
1616560190000|2021-03-24 04:29:50|4042.8|4030.8|4043.3|4031.3|4043.3|4031.3|4041.9|4029.9|0
1616567400000|2021-03-24 06:30:00|4063.9|4051.9|4065.9|4053.9|4066.4|4054.4|4061.5|4048|10
1616567410000|2021-03-24 06:30:10|4065.4|4053.4|4065.9|4053.9|4065.9|4053.9|4062.5|4049|15
1616567430000|2021-03-24 06:30:30|4066.4|4054.4|4065.4|4053.4|4066.4|4054.4|4065.4|4053.4|2
1616567440000|2021-03-24 06:30:40|4064.4|4052.4|4069.6|4057.6|4070.1|4058.1|4059.1|4039.1|18
1616567450000|2021-03-24 06:30:50|4068.7|4056.7|4071.1|4055.1|4073.1|4060.7|4068.7|4053.1|1614
1616567460000|2021-03-24 06:31:00|4073.1|4053.1|4066.1|4054.1|4073.1|4057.6|4066.1|4053.1|1604
1616567470000|2021-03-24 06:31:10|4064.2|4052.2|4065.7|4053.7|4067.2|4054.2|4063.7|4051.2|3
1616567480000|2021-03-24 06:31:20|4066.2|4054.2|4066.2|4054.2|4066.2|4054.2|4065.7|4053.7|0
1616567490000|2021-03-24 06:31:30|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|4069.2|4057.2|0
1616567500000|2021-03-24 06:31:40|4069.7|4057.7|4068.2|4056.2|4069.7|4057.7|4068.2|4056.2|1
1616567510000|2021-03-24 06:31:50|4071.6|4059.6|4070.2|4054.2|4072.2|4060.2|4067.7|4053.2|40
1616567520000|2021-03-24 06:32:00|4067.7|4055.7|4071.2|4059.2|4071.2|4059.2|4066.7|4054.7|23
1616567530000|2021-03-24 06:32:10|4070.7|4058.7|4070.2|4058.2|4070.7|4058.7|4070.2|4058.2|3
1616567540000|2021-03-24 06:32:20|4070.7|4058.7|4070.7|4058.7|4071.2|4059.2|4070.7|4058.7|3
1616567550000|2021-03-24 06:32:30|4071.2|4059.2|4070.7|4058.7|4071.2|4059.2|4070|4058|3
1616567560000|2021-03-24 06:32:40|4069.7|4057.7|4070.6|4058.6|4070.6|4058.6|4069.7|4057.7|1
1616567570000|2021-03-24 06:32:50|4071.1|4059.1|4070.6|4058.6|4071.1|4059.1|4070.1|4058.1|0
1616567580000|2021-03-24 06:33:00|4070.1|4058.1|4073.1|4061.1|4073.1|4061.1|4070.1|4058.1|0
1616567590000|2021-03-24 06:33:10|4073.2|4061.2|4072.6|4060.6|4074.6|4062.6|4072.6|4060.6|3
1616567600000|2021-03-24 06:33:20|4073.6|4061.6|4077.1|4065.1|4077.1|4065.1|4073.1|4061.1|4
1616567610000|2021-03-24 06:33:30|4076.6|4064.6|4077.1|4065.1|4077.1|4065.1|4076.1|4064.1|0
1616567620000|2021-03-24 06:33:40|4078.1|4066.1|4076.6|4064.6|4078.1|4066.1|4076.6|4064.6|1
1616567630000|2021-03-24 06:33:50|4076.1|4064.1|4074.1|4062.1|4076.1|4064.1|4074.1|4062.1|1
1616567640000|2021-03-24 06:34:00|4074.6|4062.6|4075.1|4063.1|4075.1|4063.1|4074.1|4062.1|0
1616567650000|2021-03-24 06:34:10|4074.6|4062.6|4074.1|4062.1|4074.6|4062.6|4073.6|4061.6|0
1616567660000|2021-03-24 06:34:20|4074.6|4062.6|4071.6|4059.6|4074.6|4062.6|4071.6|4059.6|1
1616567670000|2021-03-24 06:34:30|4070.6|4058.6|4072.1|4060.1|4072.1|4060.1|4070.6|4058.6|1
1616567680000|2021-03-24 06:34:40|4071.6|4059.6|4071.5|4059.5|4072|4060|4071.5|4059.5|0
1616567700000|2021-03-24 06:35:00|4073|4061|4073.5|4061.5|4073.5|4061.5|4073|4061|0
1616567710000|2021-03-24 06:35:10|4073.6|4061.6|4073.6|4061.6|4074.1|4062.1|4073.6|4061.6|0
1616567720000|2021-03-24 06:35:20|4074.1|4062.1|4074.6|4062.6|4074.6|4062.6|4074.1|4062.1|0
1616567730000|2021-03-24 06:35:30|4075.6|4063.6|4074.1|4062.1|4075.6|4063.6|4074.1|4062.1|1
1616567740000|2021-03-24 06:35:40|4074.6|4062.6|4074.1|4062.1|4074.6|4062.6|4074.1|4062.1|0
1616567750000|2021-03-24 06:35:50|4073.1|4061.1|4074.1|4062.1|4074.1|4062.1|4073.1|4061.1|1
1616567760000|2021-03-24 06:36:00|4073.6|4061.6|4072.6|4060.6|4073.6|4061.6|4072.6|4060.6|0
1616567770000|2021-03-24 06:36:10|4071.1|4059.1|4070.6|4058.6|4071.6|4059.6|4070.6|4058.6|3
1616567780000|2021-03-24 06:36:20|4069.6|4057.6|4067.2|4055.2|4070.6|4058.6|4067.2|4055.2|1
1616567790000|2021-03-24 06:36:30|4068.2|4056.2|4069.1|4057.1|4069.1|4057.1|4065.7|4053.7|0
1616567800000|2021-03-24 06:36:40|4069.6|4057.6|4074.6|4062.6|4074.6|4062.6|4069.6|4057.6|1
1616567810000|2021-03-24 06:36:50|4075.1|4063.1|4074.6|4062.6|4075.1|4063.1|4074.6|4062.6|0
1616567820000|2021-03-24 06:37:00|4075.6|4063.6|4076.6|4064.6|4076.6|4064.6|4075.1|4063.1|0
1616567830000|2021-03-24 06:37:10|4076.1|4064.1|4074.6|4062.6|4076.6|4064.6|4074.6|4062.6|0
1616567840000|2021-03-24 06:37:20|4074.1|4062.1|4074.1|4062.1|4074.1|4062.1|4074.1|4062.1|0
1616567850000|2021-03-24 06:37:30|4074.6|4062.6|4074.6|4062.6|4075.1|4063.1|4074.1|4062.1|0
1616567860000|2021-03-24 06:37:40|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1616567870000|2021-03-24 06:37:50|4076.1|4064.1|4082.1|4070.1|4082.1|4070.1|4076.1|4064.1|1
1616567880000|2021-03-24 06:38:00|4081.1|4069.1|4077.6|4065.6|4081.6|4069.6|4077.6|4065.6|0
1616567890000|2021-03-24 06:38:10|4077.1|4065.1|4077.6|4065.6|4078.1|4066.1|4077.1|4065.1|0
1616567900000|2021-03-24 06:38:20|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|0
1616567910000|2021-03-24 06:38:30|4076.6|4064.6|4076.6|4064.6|4077.6|4065.6|4076.1|4064.1|0
1616567920000|2021-03-24 06:38:40|4074.7|4062.7|4074.2|4062.2|4074.7|4062.7|4074.2|4062.2|0
1616567930000|2021-03-24 06:38:50|4074.7|4062.7|4075.1|4063.1|4075.2|4063.2|4074.7|4062.7|0
1616567940000|2021-03-24 06:39:00|4074.6|4062.6|4076|4064|4076|4064|4074.1|4062.1|0
1616567950000|2021-03-24 06:39:10|4075.5|4063.5|4075.6|4063.6|4075.6|4063.6|4075.5|4063.5|0
1616567970000|2021-03-24 06:39:30|4076|4064|4076.1|4064.1|4076.1|4064.1|4076|4064|0
1616567980000|2021-03-24 06:39:40|4075.6|4063.6|4075.1|4063.1|4075.6|4063.6|4075.1|4063.1|0
1616567990000|2021-03-24 06:39:50|4075.6|4063.6|4077.1|4065.1|4077.1|4065.1|4075.6|4063.6|0
1616568000000|2021-03-24 06:40:00|4077|4065|4076.1|4064.1|4077|4065|4076.1|4064.1|0
1616568010000|2021-03-24 06:40:10|4075.6|4063.6|4074.6|4062.6|4075.6|4063.6|4074.6|4062.6|0
1616568020000|2021-03-24 06:40:20|4076.6|4064.6|4075.1|4063.1|4076.6|4064.6|4075.1|4063.1|0
1616568030000|2021-03-24 06:40:30|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1616568040000|2021-03-24 06:40:40|4077.1|4065.1|4075.6|4063.6|4077.1|4065.1|4075.6|4063.6|0
1616568050000|2021-03-24 06:40:50|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|0
1616568070000|2021-03-24 06:41:10|4080.6|4068.6|4080.6|4068.6|4080.6|4068.6|4080.6|4068.6|2
1616568080000|2021-03-24 06:41:20|4080.5|4068.5|4080.6|4068.6|4081.1|4069.1|4079.6|4067.6|0
1616568090000|2021-03-24 06:41:30|4081.6|4069.6|4081.6|4069.6|4081.6|4069.6|4081.6|4069.6|0
1616568100000|2021-03-24 06:41:40|4082.6|4070.6|4081.6|4069.6|4083.1|4071.1|4081.6|4069.6|1
1616568110000|2021-03-24 06:41:50|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|0
1616568120000|2021-03-24 06:42:00|4081.6|4069.6|4081.6|4069.6|4081.6|4069.6|4081.6|4069.6|0
1616568130000|2021-03-24 06:42:10|4083|4071|4083.6|4071.6|4083.6|4071.6|4083|4071|1
1616568140000|2021-03-24 06:42:20|4084.6|4072.6|4086.6|4074.6|4086.6|4074.6|4084.6|4072.6|1
1616568150000|2021-03-24 06:42:30|4087|4075|4087.1|4075.1|4087.6|4075.6|4087|4075|0
1616568160000|2021-03-24 06:42:40|4087.6|4075.6|4089.1|4077.1|4089.1|4077.1|4087.1|4075.1|2
1616568170000|2021-03-24 06:42:50|4090.6|4078.6|4090.1|4078.1|4091.1|4079.1|4090.1|4078.1|1
1616568180000|2021-03-24 06:43:00|4090.6|4078.6|4091.1|4079.1|4091.1|4079.1|4090.1|4078.1|0
1616568190000|2021-03-24 06:43:10|4090.1|4078.1|4089.6|4077.6|4090.1|4078.1|4089.6|4077.6|0
1616568200000|2021-03-24 06:43:20|4090.1|4078.1|4090|4078|4090.1|4078.1|4090|4078|0
1616568210000|2021-03-24 06:43:30|4089.6|4077.6|4091.6|4079.6|4091.6|4079.6|4089.5|4077.5|0
1616568220000|2021-03-24 06:43:40|4092|4080|4089.6|4077.6|4092.1|4080.1|4089.6|4077.6|0
1616568240000|2021-03-24 06:44:00|4090|4078|4089.5|4077.5|4090.1|4078.1|4089.1|4077.1|0
1616568250000|2021-03-24 06:44:10|4090|4078|4089|4077|4090|4078|4088.6|4076.6|0
1616568260000|2021-03-24 06:44:20|4089.1|4077.1|4089|4077|4089.5|4077.5|4088.6|4076.6|0
1616568270000|2021-03-24 06:44:30|4089.1|4077.1|4088.6|4076.6|4089.1|4077.1|4088.6|4076.6|0
1616568290000|2021-03-24 06:44:50|4089|4077|4093.1|4081.1|4093.1|4081.1|4089|4077|2
1616568300000|2021-03-24 06:45:00|4092.6|4080.6|4090|4078|4092.6|4080.6|4089.5|4077.5|1
1616568320000|2021-03-24 06:45:20|4090.1|4078.1|4090.5|4078.5|4090.5|4078.5|4086.6|4074.6|0
1616568340000|2021-03-24 06:45:40|4090|4078|4090.5|4078.5|4090.5|4078.5|4090|4078|0
1616568350000|2021-03-24 06:45:50|4090.1|4078.1|4090|4078|4090.5|4078.5|4090|4078|0
1616568370000|2021-03-24 06:46:10|4090.1|4078.1|4090.5|4078.5|4092.5|4080.5|4090|4078|3
1616568390000|2021-03-24 06:46:30|4090|4078|4090|4078|4090|4078|4090|4078|0
1616568400000|2021-03-24 06:46:40|4088.1|4076.1|4086|4074|4090|4076.1|4086|4074|1
1616568410000|2021-03-24 06:46:50|4086.1|4074.1|4086|4074|4086.5|4074.5|4086|4074|0
1616568420000|2021-03-24 06:47:00|4085.5|4073.5|4085.5|4073.5|4085.5|4073.5|4085.5|4073.5|0
1616568430000|2021-03-24 06:47:10|4084.5|4072.5|4083.5|4067.5|4084.5|4072.5|4079.5|4067.5|2
1616568440000|2021-03-24 06:47:20|4083|4067|4083|4071|4086.5|4071|4081.5|4065.5|1721
1616568450000|2021-03-24 06:47:30|4082.5|4070.5|4077|4065|4083.5|4071.5|4077|4065|0
1616568460000|2021-03-24 06:47:40|4076|4064|4076|4064|4076.5|4064.5|4074.1|4062.1|0
1616568470000|2021-03-24 06:47:50|4076.5|4064.5|4074.5|4062.5|4076.5|4064.5|4074.5|4062.5|0
1616568480000|2021-03-24 06:48:00|4074|4062|4074|4062|4074|4062|4074|4062|0
1616568490000|2021-03-24 06:48:10|4073.5|4061.5|4074|4062|4074|4062|4073.5|4061.5|0
1616568500000|2021-03-24 06:48:20|4074.5|4062.5|4077|4065|4077.5|4065.5|4074.5|4062.5|1
1616568510000|2021-03-24 06:48:30|4076.5|4064.5|4076.5|4064.5|4077.5|4065.5|4076.5|4064.5|0
1616568520000|2021-03-24 06:48:40|4076|4064|4077.5|4065.5|4078|4066|4075.5|4063.5|0
1616568530000|2021-03-24 06:48:50|4076.5|4064.5|4077|4065|4077.5|4065.5|4076.5|4064.5|1
1616568540000|2021-03-24 06:49:00|4077.5|4065.5|4073.5|4061.5|4077.5|4065.5|4073.5|4061.5|0
1616568550000|2021-03-24 06:49:10|4074|4062|4071.5|4059.5|4074|4062|4071.5|4059.5|0
1616568560000|2021-03-24 06:49:20|4070|4058|4071|4059|4072|4060|4070|4058|0
1616568570000|2021-03-24 06:49:30|4070.5|4058.5|4071.5|4059.5|4072|4060|4069|4057|0
1616568580000|2021-03-24 06:49:40|4071|4059|4070.5|4058.5|4071|4059|4070.5|4058.5|0
1616568590000|2021-03-24 06:49:50|4071.5|4059.5|4073.5|4061.5|4073.5|4061.5|4071.5|4059.5|0
1616568600000|2021-03-24 06:50:00|4074|4062|4074.5|4062.5|4074.5|4062.5|4074|4062|0
1616568610000|2021-03-24 06:50:10|4075|4063|4075.5|4063.5|4075.5|4063.5|4075|4063|0
1616568620000|2021-03-24 06:50:20|4075.6|4063.6|4077.5|4065.5|4077.5|4065.5|4075.6|4063.6|0
1616568630000|2021-03-24 06:50:30|4078|4066|4076|4064|4078|4066|4076|4064|0
1616568640000|2021-03-24 06:50:40|4077|4065|4077|4065|4077|4065|4077|4065|0
1616568650000|2021-03-24 06:50:50|4077.5|4065.5|4077|4065|4077.5|4065.5|4077|4065|0
1616568660000|2021-03-24 06:51:00|4077.5|4065.5|4077|4065|4077.5|4065.5|4077|4065|0
1616568670000|2021-03-24 06:51:10|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|4077.5|4065.5|0
1616568680000|2021-03-24 06:51:20|4078|4066|4080|4068|4080|4068|4078|4066|0
1616568690000|2021-03-24 06:51:30|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|4079|4067|0
1616568700000|2021-03-24 06:51:40|4080.5|4068.5|4081|4069|4081|4069|4080.5|4068.5|0
1616568710000|2021-03-24 06:51:50|4080.5|4068.5|4080.5|4068.5|4080.5|4068.5|4080.5|4068.5|0
1616568720000|2021-03-24 06:52:00|4081|4069|4081|4069|4081.5|4069.5|4081|4069|0
1616568730000|2021-03-24 06:52:10|4080.5|4068.5|4081|4069|4081|4069|4080.5|4068.5|0
1616568740000|2021-03-24 06:52:20|4081.5|4069.5|4082|4070|4082|4070|4081.5|4069.5|0
1616568750000|2021-03-24 06:52:30|4081.5|4069.5|4087.5|4071.5|4087.5|4071.6|4081.5|4069.5|1
1616568760000|2021-03-24 06:52:40|4084|4072|4088|4076|4089|4077|4084|4072|0
1616568770000|2021-03-24 06:52:50|4088.5|4076.5|4087.5|4075.5|4089|4077|4087.5|4075.5|0
1616568780000|2021-03-24 06:53:00|4088|4076|4087.5|4075.5|4089|4077|4087.5|4075.5|0
1616568790000|2021-03-24 06:53:10|4087|4075|4089|4077|4089|4077|4087|4075|0
1616568800000|2021-03-24 06:53:20|4089.5|4077.5|4089.5|4077.5|4090.5|4078.5|4089.5|4077.5|0
1616568810000|2021-03-24 06:53:30|4087.5|4075.5|4085.5|4073.5|4089|4077|4085.5|4073.5|0
1616568820000|2021-03-24 06:53:40|4084.5|4072.5|4084|4072|4084.5|4072.5|4084|4072|0
1616568830000|2021-03-24 06:53:50|4084.5|4072.5|4082.5|4070.5|4084.5|4072.5|4082.5|4070.5|0
1616568850000|2021-03-24 06:54:10|4082|4070|4082|4070|4082|4070|4080.6|4068.6|0
1616568860000|2021-03-24 06:54:20|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|0
1616568870000|2021-03-24 06:54:30|4083|4071|4084|4072|4084|4072|4083|4071|0
1616568880000|2021-03-24 06:54:40|4086|4074|4085.5|4073.5|4086|4074|4085.5|4073.5|0
1616568890000|2021-03-24 06:54:50|4084.5|4072.5|4084|4072|4085.5|4073.5|4084|4072|0
1616568900000|2021-03-24 06:55:00|4083.5|4071.5|4084|4072|4084|4072|4083|4071|1
1616568910000|2021-03-24 06:55:10|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|0
1616568920000|2021-03-24 06:55:20|4082|4070|4082|4070|4082.5|4070.5|4081.5|4069.5|0
1616568930000|2021-03-24 06:55:30|4081.5|4069.5|4082|4070|4082|4070|4081.5|4069.5|0
1616568940000|2021-03-24 06:55:40|4081.5|4069.5|4082.1|4070.1|4082.1|4070.1|4081.5|4069.5|0
1616568950000|2021-03-24 06:55:50|4081.6|4069.6|4082.1|4070.1|4082.1|4070.1|4081.6|4069.6|0
1616568960000|2021-03-24 06:56:00|4082.5|4070.5|4082.1|4070.1|4082.5|4070.5|4082.1|4070.1|0
1616568970000|2021-03-24 06:56:10|4081.6|4069.6|4076.1|4064.1|4081.6|4069.6|4076.1|4064.1|0
1616569000000|2021-03-24 06:56:40|4076.6|4064.6|4076.6|4064.6|4076.6|4064.6|4076.6|4064.6|0
1616569010000|2021-03-24 06:56:50|4076.1|4064.1|4080.1|4068.1|4080.1|4068.1|4076.1|4064.1|0
1616569020000|2021-03-24 06:57:00|4081.1|4069.1|4082.1|4070.1|4082.1|4070.1|4081.1|4069.1|0
1616569030000|2021-03-24 06:57:10|4082|4070|4083.5|4071.5|4083.5|4071.5|4081.6|4069.6|0
1616569040000|2021-03-24 06:57:20|4083|4071|4085.5|4073.5|4086.5|4074.5|4083|4071|0
1616569050000|2021-03-24 06:57:30|4086.5|4074.5|4086|4074|4086.5|4074.5|4086|4074|0
1616569060000|2021-03-24 06:57:40|4086.5|4074.5|4084.5|4072.5|4086.5|4074.5|4084.5|4072.5|0
1616569070000|2021-03-24 06:57:50|4084|4072|4085|4073|4086.5|4074.5|4084|4072|0
1616569080000|2021-03-24 06:58:00|4084.5|4072.5|4084.5|4072.5|4084.5|4072.5|4084|4072|0
1616569090000|2021-03-24 06:58:10|4084|4072|4082.5|4070.5|4084|4072|4082.5|4070.5|0
1616569100000|2021-03-24 06:58:20|4082.1|4070.1|4081.1|4069.1|4082.1|4070.1|4080.1|4068.1|0
1616569110000|2021-03-24 06:58:30|4083.5|4071.5|4082.6|4070.6|4083.5|4071.5|4082.6|4070.6|0
1616569120000|2021-03-24 06:58:40|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|4080.6|4068.6|0
1616569130000|2021-03-24 06:58:50|4082.1|4070.1|4082.6|4070.6|4082.6|4070.6|4082.1|4070.1|0
1616569140000|2021-03-24 06:59:00|4082.5|4070.5|4082.6|4070.6|4082.6|4070.6|4082.5|4070.5|0
1616569150000|2021-03-24 06:59:10|4082.1|4070.1|4081.1|4069.1|4082.1|4070.1|4081.1|4069.1|0
1616569160000|2021-03-24 06:59:20|4081.6|4069.6|4079.1|4067.1|4081.6|4069.6|4079.1|4067.1|0
1616569170000|2021-03-24 06:59:30|4078.6|4066.6|4078.6|4066.6|4078.6|4066.6|4078.6|4066.6|0
1616569180000|2021-03-24 06:59:40|4079.1|4067.1|4078.6|4066.6|4079.1|4067.1|4078.1|4066.1|0
1616569190000|2021-03-24 06:59:50|4079.6|4067.6|4079.1|4067.1|4080.1|4068.1|4079.1|4067.1|0
1616569200000|2021-03-24 07:00:00|4078.6|4066.6|4078.1|4066.1|4078.6|4066.6|4078.1|4066.1|0
1616569210000|2021-03-24 07:00:10|4076.1|4064.1|4076.1|4064.1|4076.1|4064.1|4076.1|4064.1|0
1616569220000|2021-03-24 07:00:20|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1616569230000|2021-03-24 07:00:30|4075.1|4063.1|4072.5|4060.5|4075.1|4063.1|4072.5|4060.5|1
1616569240000|2021-03-24 07:00:40|4071.5|4059.5|4068.5|4056.5|4071.5|4059.5|4068.5|4056.5|0
1616569250000|2021-03-24 07:00:50|4068|4056|4069|4057|4069|4057|4068|4056|0
1616569260000|2021-03-24 07:01:00|4068.5|4056.5|4067|4055|4068.5|4056.5|4067|4055|0
1616569270000|2021-03-24 07:01:10|4067.5|4055.5|4067|4055|4067.5|4055.5|4066|4054|1
1616569290000|2021-03-24 07:01:30|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|0
1616569300000|2021-03-24 07:01:40|4067|4055|4066.5|4054.5|4067|4055|4066|4054|0
1616569310000|2021-03-24 07:01:50|4067|4055|4067|4055|4067|4055|4067|4055|0
1616569330000|2021-03-24 07:02:10|4067.5|4055.5|4070|4058|4070|4058|4067.5|4055.5|0
1616569340000|2021-03-24 07:02:20|4070.5|4058.5|4071|4059|4071|4059|4070.5|4058.5|0
1616569350000|2021-03-24 07:02:30|4071.5|4059.5|4073.5|4061.5|4073.5|4061.5|4071.5|4059.5|0
1616569360000|2021-03-24 07:02:40|4074|4062|4070.5|4058.5|4074|4062|4070.5|4058.5|0
1616569370000|2021-03-24 07:02:50|4071|4059|4071|4059|4071|4059|4071|4059|0
1616569380000|2021-03-24 07:03:00|4071.5|4059.5|4071|4059|4072.5|4060.5|4071|4059|0
1616569390000|2021-03-24 07:03:10|4071.5|4059.5|4072|4060|4072.5|4060.5|4071.5|4059.5|0
1616569400000|2021-03-24 07:03:20|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|4072.5|4060.5|0
1616569410000|2021-03-24 07:03:30|4073|4061|4067|4055|4073|4061|4067|4055|1
1616569420000|2021-03-24 07:03:40|4067.5|4055.5|4067|4055|4067.5|4055.5|4067|4055|0
1616569430000|2021-03-24 07:03:50|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|0
1616569450000|2021-03-24 07:04:10|4065|4053|4064.5|4052.5|4065|4053|4064|4052|3
1616569460000|2021-03-24 07:04:20|4064|4052|4059.6|4047.6|4064|4052|4059.6|4047.6|0
1616569470000|2021-03-24 07:04:30|4059.1|4047.1|4058.1|4046.1|4059.1|4047.1|4055.1|4043.1|5
1616569480000|2021-03-24 07:04:40|4058.6|4046.6|4059.6|4047.6|4059.6|4047.6|4058.6|4046.6|0
1616569490000|2021-03-24 07:04:50|4060.1|4048.1|4060.1|4048.1|4060.6|4048.6|4060.1|4048.1|0
1616569510000|2021-03-24 07:05:10|4061|4049|4058.6|4046.6|4064.5|4052.5|4058.1|4046.1|0
1616569520000|2021-03-24 07:05:20|4058.1|4046.1|4056.6|4044.6|4058.1|4046.1|4056.6|4044.6|0
1616569530000|2021-03-24 07:05:30|4056.1|4044.1|4054.6|4042.6|4056.1|4044.1|4054.6|4042.6|0
1616569540000|2021-03-24 07:05:40|4052.1|4040.1|4052.1|4040.1|4052.6|4040.6|4051.6|4039.6|4
1616569550000|2021-03-24 07:05:50|4051.6|4039.6|4053.6|4041.6|4053.6|4041.6|4051.6|4039.6|0
1616569560000|2021-03-24 07:06:00|4054.1|4042.1|4056.6|4044.6|4057.1|4045.1|4054.1|4042.1|0
1616569570000|2021-03-24 07:06:10|4058.5|4046.5|4057.6|4045.6|4058.5|4046.5|4057.6|4045.6|0
1616569580000|2021-03-24 07:06:20|4058|4046|4056.1|4044.1|4058.5|4046.5|4055.6|4043.6|2
1616569590000|2021-03-24 07:06:30|4055.6|4043.6|4052.6|4040.6|4056.1|4044.1|4052.1|4040.1|1
1616569600000|2021-03-24 07:06:40|4052.1|4040.1|4051.6|4039.6|4052.1|4040.1|4051.6|4039.6|1
1616569610000|2021-03-24 07:06:50|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|0
1616569620000|2021-03-24 07:07:00|4052.6|4040.6|4051.6|4039.6|4052.6|4040.6|4051.6|4039.6|0
1616569630000|2021-03-24 07:07:10|4052.1|4040.1|4054.6|4042.6|4054.6|4042.6|4052.1|4040.1|1
1616569640000|2021-03-24 07:07:20|4055.1|4043.1|4053.1|4041.1|4055.1|4043.1|4053.1|4041.1|0
1616569650000|2021-03-24 07:07:30|4052.6|4040.6|4055.1|4043.1|4055.6|4043.6|4051.6|4039.6|0
1616569660000|2021-03-24 07:07:40|4055.6|4043.6|4060|4048|4060|4048|4055.6|4043.6|0
1616569670000|2021-03-24 07:07:50|4057.1|4045.1|4057|4045|4057.1|4045.1|4056.6|4044.6|2
1616569680000|2021-03-24 07:08:00|4056.1|4044.1|4051.1|4039.1|4056.6|4044.6|4051.1|4039.1|2
1616569690000|2021-03-24 07:08:10|4051.6|4039.6|4051.6|4039.6|4051.6|4039.6|4051.1|4039.1|0
1616569700000|2021-03-24 07:08:20|4052.1|4040.1|4053.1|4041.1|4053.1|4041.1|4052.1|4040.1|0
1616569710000|2021-03-24 07:08:30|4052.6|4040.6|4049.2|4037.2|4052.6|4040.6|4049.2|4037.2|2
1616569720000|2021-03-24 07:08:40|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1616569730000|2021-03-24 07:08:50|4050.7|4038.7|4051.7|4039.7|4051.7|4039.7|4050.7|4038.7|0
1616569740000|2021-03-24 07:09:00|4052.1|4040.1|4052.1|4040.1|4052.6|4040.6|4052.1|4040.1|0
1616569760000|2021-03-24 07:09:20|4053.1|4041.1|4053.6|4041.6|4053.6|4041.6|4053.1|4041.1|0
1616569770000|2021-03-24 07:09:30|4053.1|4041.1|4051.6|4039.6|4053.1|4041.1|4051.6|4039.6|0
1616569780000|2021-03-24 07:09:40|4051.2|4039.2|4050.6|4038.6|4051.2|4039.2|4050.2|4038.2|0
1616569790000|2021-03-24 07:09:50|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|0
1616569800000|2021-03-24 07:10:00|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|4050.2|4038.2|0
1616569810000|2021-03-24 07:10:10|4050.2|4038.2|4047.7|4035.7|4050.2|4038.2|4047.7|4035.7|0
1616569820000|2021-03-24 07:10:20|4047.2|4035.2|4046.7|4034.7|4047.7|4035.7|4046.7|4034.7|0
1616569830000|2021-03-24 07:10:30|4046.2|4034.2|4043.2|4031.2|4046.2|4034.2|4043.2|4031.2|6
1616569840000|2021-03-24 07:10:40|4042.7|4030.7|4043.7|4031.7|4043.7|4031.7|4042.7|4030.7|0
1616569850000|2021-03-24 07:10:50|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1616569860000|2021-03-24 07:11:00|4045.2|4033.2|4044.2|4032.2|4045.2|4033.2|4044.2|4032.2|0
1616569870000|2021-03-24 07:11:10|4043.7|4031.7|4043.2|4031.2|4043.7|4031.7|4043.2|4031.2|0
1616569880000|2021-03-24 07:11:20|4042.7|4030.7|4045.2|4033.2|4047.7|4035.7|4042.7|4030.7|1
1616569890000|2021-03-24 07:11:30|4045.7|4033.7|4045.7|4033.7|4047.2|4035.2|4045.7|4033.7|0
1616569900000|2021-03-24 07:11:40|4046.7|4034.7|4044.7|4032.7|4046.7|4034.7|4044.7|4032.7|0
1616569910000|2021-03-24 07:11:50|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|0
1616569920000|2021-03-24 07:12:00|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|0
1616569930000|2021-03-24 07:12:10|4045.2|4033.2|4046.7|4034.7|4046.7|4034.7|4045.2|4033.2|1
1616569940000|2021-03-24 07:12:20|4047.2|4035.2|4049.7|4037.7|4049.7|4037.7|4047.2|4035.2|1
1616569950000|2021-03-24 07:12:30|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|0
1616569960000|2021-03-24 07:12:40|4050.6|4038.6|4053.1|4041.1|4053.6|4041.6|4050.6|4038.6|12
1616569970000|2021-03-24 07:12:50|4052.6|4040.6|4051.6|4039.6|4052.6|4040.6|4050.1|4038.1|1
1616569980000|2021-03-24 07:13:00|4051.1|4039.1|4050.1|4038.1|4051.1|4039.1|4049.6|4037.6|0
1616569990000|2021-03-24 07:13:10|4049.6|4037.6|4050.6|4038.6|4050.6|4038.6|4048.1|4036.1|2
1616570000000|2021-03-24 07:13:20|4051.1|4039.1|4051.6|4039.6|4051.6|4039.6|4051.1|4039.1|0
1616570010000|2021-03-24 07:13:30|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4050.6|4038.6|0
1616570020000|2021-03-24 07:13:40|4052.1|4040.1|4051.6|4039.6|4052.1|4040.1|4051.1|4039.1|1
1616570040000|2021-03-24 07:14:00|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|0
1616570050000|2021-03-24 07:14:10|4052.6|4040.6|4054.6|4042.6|4054.6|4042.6|4052.6|4040.6|0
1616570060000|2021-03-24 07:14:20|4055.6|4043.6|4055.1|4043.1|4057.1|4045.1|4055.1|4043.1|1
1616570070000|2021-03-24 07:14:30|4055.2|4043.2|4055.1|4043.1|4056.1|4044.1|4055.1|4043.1|0
1616570080000|2021-03-24 07:14:40|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|0
1616570090000|2021-03-24 07:14:50|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|0
1616570100000|2021-03-24 07:15:00|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1616570110000|2021-03-24 07:15:10|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|0
1616570120000|2021-03-24 07:15:20|4058.6|4046.6|4057.1|4045.1|4058.6|4046.6|4057.1|4045.1|1
1616570130000|2021-03-24 07:15:30|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|0
1616570160000|2021-03-24 07:16:00|4058.1|4046.1|4058.1|4046.1|4058.6|4046.6|4058.1|4046.1|0
1616570170000|2021-03-24 07:16:10|4058.6|4046.6|4058.1|4046.1|4058.6|4046.6|4058.1|4046.1|0
1616570190000|2021-03-24 07:16:30|4055.6|4043.6|4056.2|4044.2|4056.2|4044.2|4055.6|4043.6|0
1616570210000|2021-03-24 07:16:50|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1616570230000|2021-03-24 07:17:10|4054.1|4042.1|4055.1|4043.1|4055.1|4043.1|4054.1|4042.1|2
1616570270000|2021-03-24 07:17:50|4054.1|4042.1|4051.1|4039.1|4054.1|4042.1|4051.1|4039.1|1
1616570280000|2021-03-24 07:18:00|4050.6|4038.6|4047.7|4035.7|4050.6|4038.6|4047.6|4035.6|0
1616570290000|2021-03-24 07:18:10|4047.6|4035.6|4047.1|4035.1|4047.6|4035.6|4047.1|4035.1|0
1616570310000|2021-03-24 07:18:30|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|0
1616570320000|2021-03-24 07:18:40|4047.7|4035.7|4051.6|4039.6|4051.6|4039.6|4047.7|4035.1|0
1616570340000|2021-03-24 07:19:00|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|0
1616570380000|2021-03-24 07:19:40|4051.6|4039.6|4051.1|4039.1|4051.6|4039.6|4051.1|4039.1|0
1616570390000|2021-03-24 07:19:50|4054.1|4042.1|4052.1|4040.1|4054.1|4042.1|4052.1|4040.1|0
1616570400000|2021-03-24 07:20:00|4051.1|4039.1|4051.6|4039.6|4051.6|4039.6|4051.1|4039.1|0
1616570410000|2021-03-24 07:20:10|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.1|4040.1|0
1616570420000|2021-03-24 07:20:20|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|0
1616570430000|2021-03-24 07:20:30|4051.6|4039.6|4051.1|4039.1|4052.1|4040.1|4051.1|4039.1|0
1616570450000|2021-03-24 07:20:50|4049.6|4037.6|4049.6|4037.6|4050.6|4038.6|4049.1|4037.1|0
1616570460000|2021-03-24 07:21:00|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|0
1616570470000|2021-03-24 07:21:10|4048.6|4036.6|4049.6|4037.6|4049.6|4037.6|4048.6|4036.6|3
1616570480000|2021-03-24 07:21:20|4050.1|4038.1|4050.1|4038.1|4050.1|4038.1|4050.1|4038.1|0
1616570490000|2021-03-24 07:21:30|4049.6|4037.6|4050.1|4038.1|4050.1|4038.1|4049.6|4037.6|0
1616570500000|2021-03-24 07:21:40|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|0
1616570510000|2021-03-24 07:21:50|4052.6|4040.6|4050.6|4038.6|4052.6|4040.6|4050.6|4038.6|1
1616570520000|2021-03-24 07:22:00|4049.6|4037.6|4050.1|4038.1|4050.1|4038.1|4049.6|4037.6|0
1616570530000|2021-03-24 07:22:10|4050.6|4038.6|4052.1|4040.1|4052.1|4040.1|4050.6|4038.6|2
1616570540000|2021-03-24 07:22:20|4054.1|4042.1|4052.6|4040.6|4054.1|4042.1|4052.1|4040.1|0
1616570550000|2021-03-24 07:22:30|4054.1|4042.1|4052.6|4040.6|4054.1|4042.1|4052.6|4040.6|1
1616570560000|2021-03-24 07:22:40|4053.1|4041.1|4053.1|4041.1|4053.1|4041.1|4053.1|4041.1|0
1616570570000|2021-03-24 07:22:50|4054.6|4042.6|4055.1|4043.1|4055.1|4043.1|4054.6|4042.6|3
1616570580000|2021-03-24 07:23:00|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|0
1616570590000|2021-03-24 07:23:10|4057.6|4045.6|4058.1|4046.1|4059.1|4047.1|4057.6|4045.6|2
1616570600000|2021-03-24 07:23:20|4058.6|4046.6|4059.1|4047.1|4059.1|4047.1|4058.6|4046.6|0
1616570610000|2021-03-24 07:23:30|4058.6|4046.6|4059.1|4047.1|4059.1|4047.1|4058.6|4046.6|0
1616570630000|2021-03-24 07:23:50|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|0
1616570640000|2021-03-24 07:24:00|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|0
1616570650000|2021-03-24 07:24:10|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|0
1616570660000|2021-03-24 07:24:20|4059.1|4047.1|4058.6|4046.6|4059.1|4047.1|4058.6|4046.6|0
1616570670000|2021-03-24 07:24:30|4058.1|4046.1|4053.6|4041.6|4058.1|4046.1|4053.6|4041.6|0
1616570680000|2021-03-24 07:24:40|4053.1|4041.1|4053|4041|4053.1|4041.1|4053|4041|0
1616570700000|2021-03-24 07:25:00|4051.5|4039.5|4050|4038|4051.5|4039.5|4050|4038|6
1616570710000|2021-03-24 07:25:10|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|0
1616570720000|2021-03-24 07:25:20|4049|4037|4049.5|4037.5|4049.5|4037.5|4049|4037|1
1616570730000|2021-03-24 07:25:30|4048.6|4036.6|4046.1|4034.1|4048.6|4036.6|4046.1|4034.1|0
1616570740000|2021-03-24 07:25:40|4045.6|4033.6|4042.6|4030.6|4045.6|4033.6|4042.1|4030.1|4
1616570750000|2021-03-24 07:25:50|4042.2|4030.2|4042.6|4030.6|4042.6|4030.6|4042.2|4030.2|0
1616570760000|2021-03-24 07:26:00|4043.6|4031.6|4046.1|4034.1|4046.1|4034.1|4043.6|4031.6|0
1616570770000|2021-03-24 07:26:10|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|0
1616570790000|2021-03-24 07:26:30|4046.6|4034.6|4048.6|4036.6|4048.6|4036.6|4046.6|4034.6|0
1616570800000|2021-03-24 07:26:40|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|0
1616570810000|2021-03-24 07:26:50|4047.1|4035.1|4046.6|4034.6|4047.1|4035.1|4046.6|4034.6|0
1616570820000|2021-03-24 07:27:00|4046.1|4034.1|4044.1|4032.1|4046.1|4034.1|4044.1|4032.1|0
1616570830000|2021-03-24 07:27:10|4043.6|4031.6|4042.1|4030.1|4043.6|4031.6|4042.1|4030.1|0
1616570840000|2021-03-24 07:27:20|4041.6|4029.6|4041.1|4029.1|4041.6|4029.6|4040.6|4028.6|3
1616570850000|2021-03-24 07:27:30|4040.6|4028.6|4040.6|4028.6|4041.1|4029.1|4040.6|4028.6|2
1616570860000|2021-03-24 07:27:40|4041.1|4029.1|4041.6|4029.6|4041.6|4029.6|4041.1|4029.1|0
1616570870000|2021-03-24 07:27:50|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1616570880000|2021-03-24 07:28:00|4042.6|4030.6|4043.6|4031.6|4044.6|4032.6|4042.6|4030.6|0
1616570890000|2021-03-24 07:28:10|4044.1|4032.1|4046.1|4034.1|4046.1|4034.1|4044.1|4032.1|0
1616570910000|2021-03-24 07:28:30|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|0
1616570920000|2021-03-24 07:28:40|4046.1|4034.1|4048.6|4036.6|4048.6|4036.6|4045.6|4033.6|0
1616570930000|2021-03-24 07:28:50|4049.1|4037.1|4050.6|4038.6|4051.1|4039.1|4049.1|4037.1|0
1616570940000|2021-03-24 07:29:00|4050.1|4038.1|4049.6|4037.6|4050.1|4038.1|4049.6|4037.6|0
1616570950000|2021-03-24 07:29:10|4049.1|4037.1|4049.1|4037.1|4049.6|4037.6|4049.1|4037.1|0
1616570970000|2021-03-24 07:29:30|4049.6|4037.6|4049.1|4037.1|4049.6|4037.6|4048.6|4036.6|0
1616570980000|2021-03-24 07:29:40|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|4049.6|4037.6|0
1616570990000|2021-03-24 07:29:50|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|4050.6|4038.6|0
1616571000000|2021-03-24 07:30:00|4051.1|4039.1|4054.6|4042.6|4054.6|4042.6|4050.6|4038.6|0
1616571010000|2021-03-24 07:30:10|4055.1|4043.1|4055.1|4043.1|4055.6|4043.6|4055.1|4043.1|0
1616571020000|2021-03-24 07:30:20|4054.6|4042.6|4057.1|4045.1|4057.1|4045.1|4054.6|4042.6|0
1616571030000|2021-03-24 07:30:30|4057.6|4045.6|4056.1|4044.1|4057.6|4045.6|4055.1|4043.1|0
1616571050000|2021-03-24 07:30:50|4056.6|4044.6|4055.6|4043.6|4056.6|4044.6|4055.6|4043.6|0
1616571060000|2021-03-24 07:31:00|4054.6|4042.6|4054.1|4042.1|4054.6|4042.6|4054.1|4042.1|0
1616571070000|2021-03-24 07:31:10|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|0
1616571080000|2021-03-24 07:31:20|4053.1|4041.1|4051.6|4039.6|4053.1|4041.1|4051.6|4039.6|0
1616571090000|2021-03-24 07:31:30|4051.5|4039.5|4051.1|4039.1|4051.6|4039.6|4051.1|4039.1|0
1616571100000|2021-03-24 07:31:40|4050.6|4038.6|4050.1|4038.1|4050.6|4038.6|4049.6|4037.6|0
1616571110000|2021-03-24 07:31:50|4051.1|4039.1|4050.1|4038.1|4051.1|4039.1|4050|4038|0
1616571130000|2021-03-24 07:32:10|4050.6|4038.6|4050.1|4038.1|4050.6|4038.6|4050|4038|0
1616571140000|2021-03-24 07:32:20|4049.1|4037.1|4050|4038|4050.1|4038.1|4049.1|4037.1|3
1616571150000|2021-03-24 07:32:30|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|0
1616571160000|2021-03-24 07:32:40|4050|4038|4049.5|4037.5|4050|4038|4049.5|4037.5|0
1616571180000|2021-03-24 07:33:00|4049|4037|4047|4035|4049|4037|4047|4035|0
1616571190000|2021-03-24 07:33:10|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|0
1616571210000|2021-03-24 07:33:30|4046|4034|4046|4034|4046|4034|4046|4034|0
1616571220000|2021-03-24 07:33:40|4045.5|4033.5|4044|4032|4045.5|4033.5|4044|4032|0
1616571230000|2021-03-24 07:33:50|4043.6|4031.6|4044.5|4032.5|4044.5|4032.5|4043.6|4031.6|0
1616571260000|2021-03-24 07:34:20|4045|4033|4045|4033|4045|4033|4045|4033|0
1616571270000|2021-03-24 07:34:30|4045.1|4033.1|4045.1|4033.1|4045.1|4033.1|4045.1|4033.1|1
1616571280000|2021-03-24 07:34:40|4047|4035|4050.5|4038.5|4050.5|4038.5|4047|4035|1
1616571290000|2021-03-24 07:34:50|4049.5|4037.5|4050|4038|4050|4038|4049.5|4037.5|2
1616571300000|2021-03-24 07:35:00|4049.5|4037.5|4050.5|4038.5|4050.5|4038.5|4049.5|4037.5|0
1616571330000|2021-03-24 07:35:30|4051|4039|4053|4041|4053|4041|4050.5|4038.5|0
1616571340000|2021-03-24 07:35:40|4053.5|4041.5|4053|4041|4055|4043|4053|4041|0
1616571350000|2021-03-24 07:35:50|4053.5|4041.5|4053.5|4041.5|4053.5|4041.5|4053.5|4041.5|0
1616571360000|2021-03-24 07:36:00|4054|4042|4055|4043|4055.5|4043.5|4054|4042|0
1616571370000|2021-03-24 07:36:10|4055.5|4043.5|4055|4043|4055.5|4043.5|4055|4043|0
1616571380000|2021-03-24 07:36:20|4054.5|4042.5|4053.6|4041.6|4054.5|4042.5|4053.6|4041.6|0
1616571390000|2021-03-24 07:36:30|4053.1|4041.1|4052.6|4040.6|4053.1|4041.1|4052.6|4040.6|0
1616571400000|2021-03-24 07:36:40|4052.5|4040.5|4052.5|4040.5|4052.5|4040.5|4052.5|4040.5|0
1616571410000|2021-03-24 07:36:50|4053|4041|4053|4041|4053.5|4041.5|4053|4041|0
1616571420000|2021-03-24 07:37:00|4053.5|4041.5|4053.5|4041.5|4053.5|4041.5|4053.5|4041.5|0
1616571440000|2021-03-24 07:37:20|4054.5|4042.5|4057|4045|4057.5|4045.5|4054|4042|0
1616571450000|2021-03-24 07:37:30|4057.5|4045.5|4054.5|4042.5|4057.5|4045.5|4054.5|4042.5|0
1616571460000|2021-03-24 07:37:40|4055|4043|4056|4044|4056|4044|4055|4043|0
1616571470000|2021-03-24 07:37:50|4056.5|4044.5|4062|4050|4063.5|4051.5|4056.5|4044.5|2
1616571480000|2021-03-24 07:38:00|4061.5|4049.5|4060.5|4048.5|4062.5|4050.5|4060.5|4048.5|0
1616571490000|2021-03-24 07:38:10|4061|4049|4062.5|4050.5|4062.5|4050.5|4061|4049|0
1616571500000|2021-03-24 07:38:20|4061.5|4049.5|4061.4|4049.4|4061.5|4049.5|4061.3|4049.3|0
1616571510000|2021-03-24 07:38:30|4061.5|4049.5|4061.5|4049.5|4061.5|4049.5|4061|4049|0
1616571530000|2021-03-24 07:38:50|4059.5|4047.5|4060.5|4048.5|4060.5|4048.5|4059.5|4047.5|0
1616571540000|2021-03-24 07:39:00|4060|4048|4060.5|4048.5|4060.5|4048.5|4060|4048|0
1616571570000|2021-03-24 07:39:30|4060|4048|4059.5|4047.5|4060|4048|4059.5|4047.5|0
1616571580000|2021-03-24 07:39:40|4059|4047|4058|4046|4059|4047|4058|4046|0
1616571590000|2021-03-24 07:39:50|4059|4047|4059|4047|4059|4047|4059|4047|0
1616571620000|2021-03-24 07:40:20|4059.5|4047.5|4059|4047|4059.5|4047.5|4059|4047|0
1616571640000|2021-03-24 07:40:40|4058.5|4046.5|4057.5|4045.5|4058.5|4046.5|4057.5|4045.5|0
1616571650000|2021-03-24 07:40:50|4057|4045|4055|4043|4057|4045|4054.5|4041|0
1616571660000|2021-03-24 07:41:00|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1616571670000|2021-03-24 07:41:10|4054|4042|4054|4042|4054|4042|4054|4042|0
1616571680000|2021-03-24 07:41:20|4053.5|4041.5|4053.5|4041.5|4053.5|4041.5|4053.5|4041.5|0
1616571690000|2021-03-24 07:41:30|4054|4042|4054.5|4042.5|4054.5|4042.5|4054|4042|0
1616571700000|2021-03-24 07:41:40|4056|4044|4056.5|4044.5|4056.5|4044.5|4056|4044|0
1616571710000|2021-03-24 07:41:50|4057|4045|4057|4045|4057.5|4045.5|4057|4045|0
1616571750000|2021-03-24 07:42:30|4058|4046|4059.5|4047.5|4059.5|4047.5|4058|4046|0
1616571760000|2021-03-24 07:42:40|4060|4048|4060.5|4048.5|4060.5|4048.5|4060|4048|0
1616571770000|2021-03-24 07:42:50|4061.5|4049.5|4061.5|4049.5|4062|4050|4060|4048|0
1616571780000|2021-03-24 07:43:00|4062|4050|4061.5|4049.5|4062|4050|4061.5|4049.5|0
1616571790000|2021-03-24 07:43:10|4061|4049|4061|4049|4061|4049|4061|4049|0
1616571800000|2021-03-24 07:43:20|4060.5|4048.5|4059.5|4047.5|4060.5|4048.5|4059.5|4047.5|0
1616571820000|2021-03-24 07:43:40|4059|4047|4057.5|4045.5|4059|4047|4057.5|4045.5|0
1616571830000|2021-03-24 07:43:50|4058.5|4046.5|4057.5|4045.5|4058.5|4046.5|4057.5|4045.5|0
1616571840000|2021-03-24 07:44:00|4056.5|4044.5|4055.5|4043.5|4056.5|4044.5|4055.5|4043.5|0
1616571850000|2021-03-24 07:44:10|4055|4043|4055|4043|4055|4043|4055|4043|0
1616571860000|2021-03-24 07:44:20|4054.5|4042.5|4055|4043|4055|4043|4054.5|4042.5|0
1616571870000|2021-03-24 07:44:30|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1616571880000|2021-03-24 07:44:40|4055.5|4043.5|4059|4047|4059|4047|4055.5|4043.5|0
1616571890000|2021-03-24 07:44:50|4059.5|4047.5|4059.5|4047.5|4060|4048|4059.5|4047.5|0
1616571900000|2021-03-24 07:45:00|4059|4047|4059.5|4047.5|4059.5|4047.5|4059|4047|0
1616571930000|2021-03-24 07:45:30|4059|4047|4057|4045|4059|4047|4057|4045|0
1616571950000|2021-03-24 07:45:50|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|4056.5|4044.5|0
1616571960000|2021-03-24 07:46:00|4057|4045|4057.5|4045.5|4057.5|4045.5|4057|4045|0
1616571970000|2021-03-24 07:46:10|4057|4045|4057|4045|4057|4045|4057|4045|0
1616572010000|2021-03-24 07:46:50|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|0
1616572060000|2021-03-24 07:47:40|4057|4045|4057|4045|4057|4045|4057|4045|0
1616572070000|2021-03-24 07:47:50|4055.5|4043.5|4047.5|4035.5|4055.5|4043.5|4047|4035|1
1616572080000|2021-03-24 07:48:00|4046.5|4034.5|4047|4035|4047|4035|4046.5|4034.5|0
1616572090000|2021-03-24 07:48:10|4048.5|4036.5|4049|4037|4049|4037|4048.5|4036.5|1
1616572100000|2021-03-24 07:48:20|4048.5|4036.5|4049.5|4037.5|4050|4038|4048.5|4036.5|0
1616572110000|2021-03-24 07:48:30|4049|4037|4048.5|4036.5|4049|4037|4048.5|4036.5|0
1616572120000|2021-03-24 07:48:40|4048|4036|4051.5|4039.5|4051.5|4039.5|4048|4036|0
1616572130000|2021-03-24 07:48:50|4050.5|4038.5|4050.5|4038.5|4051.5|4039.5|4050.5|4038.5|0
1616572150000|2021-03-24 07:49:10|4051|4039|4052|4040|4052|4040|4051|4039|0
1616572170000|2021-03-24 07:49:30|4050|4038|4050|4038|4050|4038|4050|4038|0
1616572180000|2021-03-24 07:49:40|4049.5|4037.5|4047.5|4035.5|4049.5|4037.5|4047.5|4035.5|0
1616572190000|2021-03-24 07:49:50|4046.5|4034.5|4048.5|4036.5|4048.5|4036.5|4046.5|4034.5|1
1616572200000|2021-03-24 07:50:00|4049|4037|4050|4038|4050|4038|4049|4037|0
1616572210000|2021-03-24 07:50:10|4051.4|4039.4|4051.5|4039.5|4051.5|4039.5|4051.4|4039.4|0
1616572220000|2021-03-24 07:50:20|4052.5|4040.5|4052.5|4040.5|4053|4041|4052|4040|0
1616572230000|2021-03-24 07:50:30|4052.4|4040.4|4051.5|4039.5|4052.4|4040.4|4051.5|4039.5|0
1616572240000|2021-03-24 07:50:40|4051|4039|4049.5|4037.5|4051|4039|4049.5|4037.5|0
1616572250000|2021-03-24 07:50:50|4049|4037|4049|4037|4049|4037|4049|4037|0
1616572260000|2021-03-24 07:51:00|4047.5|4035.5|4046.5|4034.5|4048.5|4036.5|4046.5|4034.5|0
1616572270000|2021-03-24 07:51:10|4045.5|4033.5|4044.5|4032.5|4045.5|4033.5|4044.5|4032.5|0
1616572280000|2021-03-24 07:51:20|4043.5|4031.5|4044|4032|4044.5|4032.5|4043.5|4031.5|0
1616572290000|2021-03-24 07:51:30|4045|4033|4045.5|4033.5|4045.5|4033.5|4045|4033|0
1616572300000|2021-03-24 07:51:40|4045|4033|4045.5|4033.5|4045.5|4033.5|4045|4033|0
1616572310000|2021-03-24 07:51:50|4045|4033|4045|4033|4045|4033|4045|4033|0
1616572320000|2021-03-24 07:52:00|4045.5|4033.5|4046.5|4034.5|4046.5|4034.5|4045.5|4033.5|0
1616572330000|2021-03-24 07:52:10|4046|4034|4046|4034|4046|4034|4046|4034|0
1616572340000|2021-03-24 07:52:20|4045.5|4033.5|4045|4033|4045.5|4033.5|4043.5|4031.5|0
1616572350000|2021-03-24 07:52:30|4044|4032|4044|4032|4044.5|4032.5|4043|4031|0
1616572360000|2021-03-24 07:52:40|4043.5|4031.5|4043.5|4031.5|4044|4032|4043.5|4031.5|0
1616572370000|2021-03-24 07:52:50|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|0
1616572380000|2021-03-24 07:53:00|4043|4031|4045|4033|4045|4033|4043|4031|0
1616572390000|2021-03-24 07:53:10|4047|4035|4047|4035|4047|4035|4047|4035|0
1616572400000|2021-03-24 07:53:20|4046.9|4034.9|4045|4033|4046.9|4034.9|4045|4033|0
1616572410000|2021-03-24 07:53:30|4046|4034|4046.5|4034.5|4046.5|4034.5|4046|4034|0
1616572440000|2021-03-24 07:54:00|4046|4034|4045|4033|4046|4034|4045|4033|0
1616572450000|2021-03-24 07:54:10|4044.5|4032.5|4044|4032|4044.5|4032.5|4044|4032|0
1616572460000|2021-03-24 07:54:20|4043.5|4031.5|4042.5|4030.5|4043.5|4031.5|4042.5|4030.5|0
1616572470000|2021-03-24 07:54:30|4041.5|4029.5|4043|4031|4043|4031|4041.5|4029.5|0
1616572480000|2021-03-24 07:54:40|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|0
1616572490000|2021-03-24 07:54:50|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|0
1616572500000|2021-03-24 07:55:00|4044|4032|4044|4032|4044|4032|4043|4031|0
1616572510000|2021-03-24 07:55:10|4044.5|4032.5|4046|4034|4046|4034|4044.5|4032.5|0
1616572520000|2021-03-24 07:55:20|4046.4|4034.4|4047.4|4035.4|4047.4|4035.4|4046.4|4034.4|0
1616572530000|2021-03-24 07:55:30|4047.9|4035.9|4051|4039|4051|4039|4047.9|4035.9|0
1616572540000|2021-03-24 07:55:40|4050.9|4038.9|4051.4|4039.4|4051.4|4039.4|4050.9|4038.9|0
1616572560000|2021-03-24 07:56:00|4050.9|4038.9|4050.4|4038.4|4050.9|4038.9|4050.4|4038.4|0
1616572570000|2021-03-24 07:56:10|4050|4038|4049.5|4037.5|4050|4038|4049.5|4037.5|0
1616572580000|2021-03-24 07:56:20|4048.5|4036.5|4049.4|4037.4|4049.5|4037.5|4048.5|4036.5|0
1616572600000|2021-03-24 07:56:40|4049|4037|4050.4|4038.4|4050.4|4038.4|4049|4037|0
1616572610000|2021-03-24 07:56:50|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|0
1616572620000|2021-03-24 07:57:00|4049|4037|4047|4035|4049.9|4037.9|4047|4035|0
1616572630000|2021-03-24 07:57:10|4047.5|4035.5|4046.5|4034.5|4047.5|4035.5|4046.5|4034.5|0
1616572640000|2021-03-24 07:57:20|4047.5|4035.5|4050|4038|4050|4038|4047|4035|1
1616572650000|2021-03-24 07:57:30|4051.9|4039.9|4051.4|4039.4|4051.9|4039.9|4050.5|4038.5|0
1616572670000|2021-03-24 07:57:50|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|0
1616572680000|2021-03-24 07:58:00|4053.9|4041.9|4050.9|4038.9|4054.4|4042.4|4050.9|4038.9|0
1616572690000|2021-03-24 07:58:10|4051|4039|4051|4039|4051|4039|4051|4039|0
1616572700000|2021-03-24 07:58:20|4051.4|4039.4|4048.5|4036.5|4051.4|4039.4|4048.5|4036.5|0
1616572710000|2021-03-24 07:58:30|4049|4037|4049|4037|4049|4037|4049|4037|0
1616572730000|2021-03-24 07:58:50|4049.5|4037.5|4051.5|4039.5|4051.5|4039.5|4049.5|4037.5|1
1616572740000|2021-03-24 07:59:00|4050.5|4038.5|4049.5|4037.5|4050.5|4038.5|4049.5|4037.5|0
1616572760000|2021-03-24 07:59:20|4049|4037|4049|4037|4049|4037|4049|4037|0
1616572770000|2021-03-24 07:59:30|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|4049.5|4037.5|0
1616572780000|2021-03-24 07:59:40|4050|4038|4050|4038|4050|4038|4050|4038|0
1616572800000|2021-03-24 08:00:00|4050.4|4038.4|4051.9|4039.9|4052.9|4040.9|4050.4|4038.4|1
1616572820000|2021-03-24 08:00:20|4050.5|4038.5|4049|4037|4050.5|4038.5|4049|4037|0
1616572830000|2021-03-24 08:00:30|4050.5|4038.5|4050.9|4038.9|4051.4|4039.4|4049.5|4037.5|0
1616572850000|2021-03-24 08:00:50|4050.4|4038.4|4049.9|4037.9|4050.4|4038.4|4049.9|4037.9|0
1616572860000|2021-03-24 08:01:00|4049.4|4037.4|4047.4|4035.4|4049.4|4037.4|4047.4|4035.4|0
1616572870000|2021-03-24 08:01:10|4046.4|4034.4|4043.4|4031.4|4046.4|4034.4|4043.4|4031.4|0
1616572880000|2021-03-24 08:01:20|4043|4031|4041.5|4029.5|4043|4031|4041.5|4029.5|0
1616572890000|2021-03-24 08:01:30|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4041.5|4029.5|0
1616572910000|2021-03-24 08:01:50|||||||||1
1616572920000|2021-03-24 08:02:00|4042|4030|4042.5|4030.5|4042.5|4030.5|4042|4030|0
1616572930000|2021-03-24 08:02:10|4042|4030|4035|4023|4042|4030|4034.1|4022.1|14
1616572940000|2021-03-24 08:02:20|4034.6|4022.6|4031.1|4019.1|4034.6|4022.6|4031.1|4019.1|6
1616572950000|2021-03-24 08:02:30|4030.6|4018.6|4028.6|4016.6|4030.6|4018.6|4027.7|4015.7|5
1616572960000|2021-03-24 08:02:40|4027.7|4015.7|4024.2|4012.2|4028.2|4016.2|4024.2|4012.2|0
1616572970000|2021-03-24 08:02:50|4023.7|4011.7|4022.7|4010.7|4023.7|4011.7|4022.7|4010.7|0
1616572980000|2021-03-24 08:03:00|4022.2|4010.2|4025.2|4013.2|4025.2|4013.2|4022.2|4010.2|1
1616572990000|2021-03-24 08:03:10|4024.7|4012.7|4025.7|4013.7|4026.1|4014.1|4024.7|4012.7|0
1616573000000|2021-03-24 08:03:20|4025.2|4013.2|4026.2|4014.2|4026.2|4014.2|4025.2|4013.2|0
1616573010000|2021-03-24 08:03:30|4026.1|4014.1|4025.7|4013.7|4026.1|4014.1|4025.6|4013.6|0
1616573020000|2021-03-24 08:03:40|4026.1|4014.1|4025.1|4013.1|4026.1|4014.1|4024.2|4012.2|0
1616573030000|2021-03-24 08:03:50|4024.6|4012.6|4023.6|4011.6|4024.6|4012.6|4023.6|4011.6|0
1616573040000|2021-03-24 08:04:00|4023.7|4011.7|4020.7|4008.7|4023.7|4011.7|4020.7|4008.7|0
1616573050000|2021-03-24 08:04:10|4020.2|4008.2|4020.7|4008.7|4021.2|4009.2|4020.2|4008.2|0
1616573060000|2021-03-24 08:04:20|4021.2|4009.2|4020.7|4008.7|4021.2|4009.2|4020.7|4008.7|0
1616573070000|2021-03-24 08:04:30|4021.2|4009.2|4022.1|4010.1|4022.1|4010.1|4021.2|4009.2|1
1616573080000|2021-03-24 08:04:40|4022.6|4010.6|4022.6|4010.6|4022.6|4010.6|4022.6|4010.6|0
1616573090000|2021-03-24 08:04:50|4024.6|4012.6|4025.1|4013.1|4025.1|4013.1|4024.6|4012.6|3
1616573100000|2021-03-24 08:05:00|4025.6|4013.6|4025.6|4013.6|4025.6|4013.6|4025.6|4013.6|0
1616573110000|2021-03-24 08:05:10|4025.1|4013.1|4025.1|4013.1|4025.1|4013.1|4024.6|4012.6|0
1616573120000|2021-03-24 08:05:20|4024.6|4012.6|4025.1|4013.1|4025.1|4013.1|4024.6|4012.6|0
1616573150000|2021-03-24 08:05:50|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|1
1616573160000|2021-03-24 08:06:00|4024.1|4012.1|4024.6|4012.6|4024.6|4012.6|4024.1|4012.1|0
1616573170000|2021-03-24 08:06:10|4025.6|4013.6|4030.1|4018.1|4030.1|4018.1|4025.6|4013.6|2
1616573180000|2021-03-24 08:06:20|4030|4018|4027.6|4015.6|4030|4018|4027.6|4015.6|0
1616573190000|2021-03-24 08:06:30|4025.6|4013.6|4026.6|4014.6|4026.6|4014.6|4025.6|4013.6|0
1616573200000|2021-03-24 08:06:40|4026.1|4014.1|4026.1|4014.1|4026.1|4014.1|4026.1|4014.1|0
1616573210000|2021-03-24 08:06:50|4028.1|4016.1|4029.5|4017.5|4029.5|4017.5|4027.6|4015.6|2
1616573220000|2021-03-24 08:07:00|4029|4017|4028.1|4016.1|4029|4017|4026.6|4014.6|1
1616573230000|2021-03-24 08:07:10|4026.6|4014.6|4025.6|4013.6|4027.1|4015.1|4025.6|4013.6|0
1616573240000|2021-03-24 08:07:20|4025.1|4013.1|4025.1|4013.1|4025.1|4013.1|4025.1|4013.1|0
1616573250000|2021-03-24 08:07:30|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|0
1616573260000|2021-03-24 08:07:40|4025.6|4013.6|4025.6|4013.6|4025.6|4013.6|4025.6|4013.6|0
1616573270000|2021-03-24 08:07:50|4026.1|4014.1|4025.6|4013.6|4026.1|4014.1|4025.6|4013.6|2
1616573280000|2021-03-24 08:08:00|4025.5|4013.5|4027|4015|4027.5|4015.5|4025.1|4013.1|1
1616573290000|2021-03-24 08:08:10|4028|4016|4029|4017|4029|4017|4028|4016|0
1616573300000|2021-03-24 08:08:20|4028.5|4016.5|4027.5|4015.5|4028.5|4016.5|4027.5|4015.5|0
1616573330000|2021-03-24 08:08:50|4027|4015|4027|4015|4027|4015|4027|4015|0
1616573340000|2021-03-24 08:09:00|4026.5|4014.5|4025.5|4013.5|4026.5|4014.5|4025.5|4013.5|2
1616573350000|2021-03-24 08:09:10|4024.6|4012.6|4023.6|4011.6|4025|4013|4023.5|4011.5|5
1616573360000|2021-03-24 08:09:20|||||||||3
1616573370000|2021-03-24 08:09:30|4025|4013|4025|4013|4025|4013|4025|4013|0
1616573380000|2021-03-24 08:09:40|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|2
1616573400000|2021-03-24 08:10:00|||||||||1
1616573410000|2021-03-24 08:10:10|4025|4013|4025|4013|4025|4013|4025|4013|1
1616573420000|2021-03-24 08:10:20|4024.5|4012.5|4024.5|4012.5|4025|4013|4023.5|4011.5|1
1616573430000|2021-03-24 08:10:30|4025|4013|4025|4013|4025|4013|4025|4013|0
1616573460000|2021-03-24 08:11:00|4025.5|4013.5|4028|4016|4028|4016|4025.5|4013.5|2
1616573470000|2021-03-24 08:11:10|4027.5|4015.5|4028|4016|4028|4016|4027.5|4015.5|0
1616573500000|2021-03-24 08:11:40|4029|4017|4029|4017|4029|4017|4029|4017|0
1616573510000|2021-03-24 08:11:50|4028.5|4016.5|4033|4021|4033|4021|4028.5|4016.5|4
1616573520000|2021-03-24 08:12:00|4041|4029|4040.5|4028.5|4042|4030|4040|4028|5
1616573530000|2021-03-24 08:12:10|4040|4028|4040|4028|4040|4028|4040|4028|1
1616573540000|2021-03-24 08:12:20|4040.5|4028.5|4040.5|4028.5|4040.5|4028.5|4040.5|4028.5|0
1616573550000|2021-03-24 08:12:30|4040|4028|4040|4028|4040|4028|4040|4028|0
1616573570000|2021-03-24 08:12:50|4040.5|4028.5|4039|4027|4040.5|4028.5|4039|4027|2
1616573580000|2021-03-24 08:13:00|4038.5|4026.5|4037.5|4025.5|4038.5|4026.5|4037.5|4025.5|0
1616573590000|2021-03-24 08:13:10|4037|4025|4036.5|4024.5|4037|4025|4036.5|4024.5|0
1616573610000|2021-03-24 08:13:30|4037|4025|4037|4025|4037|4025|4037|4025|0
1616573620000|2021-03-24 08:13:40|4038.5|4026.5|4040.5|4028.5|4040.5|4028.5|4038.5|4026.5|2
1616573630000|2021-03-24 08:13:50|4041|4029|4043.5|4031.5|4044|4032|4041|4029|1
1616573640000|2021-03-24 08:14:00|4044|4032|4043.5|4031.5|4044|4032|4043.5|4031.5|0
1616573650000|2021-03-24 08:14:10|4043|4031|4043.5|4031.5|4043.5|4031.5|4043|4031|0
1616573660000|2021-03-24 08:14:20|4043|4031|4043|4031|4043.5|4031.5|4043|4031|0
1616573690000|2021-03-24 08:14:50|4043.5|4031.5|4045.5|4033.5|4045.5|4033.5|4043.5|4031.5|1
1616573700000|2021-03-24 08:15:00|4045|4033|4047|4035|4047|4035|4045|4033|0
1616573710000|2021-03-24 08:15:10|4047.5|4035.5|4047|4035|4047.5|4035.5|4046.5|4034.5|0
1616573730000|2021-03-24 08:15:30|4046|4034|4045.5|4033.5|4046|4034|4045.5|4033.5|1
1616573740000|2021-03-24 08:15:40|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|4046.5|4034.5|0
1616573750000|2021-03-24 08:15:50|4045.5|4033.5|4044.5|4032.5|4045.5|4033.5|4044.5|4032.5|1
1616573760000|2021-03-24 08:16:00|4044|4032|4043.5|4031.5|4044|4032|4043.5|4031.5|0
1616573770000|2021-03-24 08:16:10|4042.5|4030.5|4044.5|4032.5|4044.5|4032.5|4042.5|4030.5|1
1616573780000|2021-03-24 08:16:20|4043|4031|4044|4032|4044|4032|4042.5|4030.5|0
1616573790000|2021-03-24 08:16:30|4043|4031|4043.5|4031.5|4043.5|4031.5|4042.5|4030.5|0
1616573800000|2021-03-24 08:16:40|4044.5|4032.5|4045|4033|4045|4033|4044.5|4032.5|6
1616573810000|2021-03-24 08:16:50|4044.9|4032.9|4047|4035|4047|4035|4044.9|4032.9|0
1616573820000|2021-03-24 08:17:00|4050|4038|4052|4040|4052|4040|4050|4038|2
1616573830000|2021-03-24 08:17:10|4054.5|4042.5|4055|4043|4055|4043|4054.5|4042.5|1
1616573840000|2021-03-24 08:17:20|4055.5|4043.5|4056|4044|4056.5|4044.5|4055.5|4043.5|0
1616573850000|2021-03-24 08:17:30|4056.5|4044.5|4055.5|4043.5|4056.5|4044.5|4055.5|4043.5|0
1616573860000|2021-03-24 08:17:40|4056.9|4044.9|4056.5|4044.5|4057|4045|4056.5|4044.5|0
1616573870000|2021-03-24 08:17:50|4057|4045|4056|4044|4057|4045|4056|4044|5
1616573880000|2021-03-24 08:18:00|4055.5|4043.5|4057|4045|4058|4046|4055|4043|3
1616573890000|2021-03-24 08:18:10|4061.4|4049.4|4061.9|4049.9|4061.9|4049.9|4060.9|4048.9|2
1616573900000|2021-03-24 08:18:20|4061.4|4049.4|4064.4|4052.4|4065.9|4053.9|4061.4|4049.4|2
1616573910000|2021-03-24 08:18:30|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|4064.4|4052.4|5
1616573920000|2021-03-24 08:18:40|4065.4|4053.4|4065.4|4053.4|4065.9|4053.9|4064.9|4052.9|3
1616573930000|2021-03-24 08:18:50|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1616573940000|2021-03-24 08:19:00|4065.4|4053.4|4065.4|4053.4|4065.4|4053.4|4065.4|4053.4|0
1616573950000|2021-03-24 08:19:10|4064.9|4052.9|4065.4|4053.4|4065.4|4053.4|4064.9|4052.9|4
1616573960000|2021-03-24 08:19:20|4065.9|4053.9|4066.4|4054.4|4066.9|4054.9|4065.4|4053.4|0
1616573970000|2021-03-24 08:19:30|4065.4|4053.4|4067.4|4055.4|4067.9|4055.9|4065.4|4053.4|1
1616573980000|2021-03-24 08:19:40|4066.9|4054.9|4064.9|4052.9|4066.9|4054.9|4064.4|4052.4|0
1616574000000|2021-03-24 08:20:00|4065.4|4053.4|4062.4|4050.4|4065.4|4053.4|4061.9|4049.9|0
1616574010000|2021-03-24 08:20:10|4062.9|4050.9|4061.5|4049.5|4062.9|4050.9|4061.5|4049.5|0
1616574020000|2021-03-24 08:20:20|4062|4050|4063.9|4051.9|4063.9|4051.9|4061.4|4049.4|0
1616574040000|2021-03-24 08:20:40|4062.4|4050.4|4063.9|4051.9|4063.9|4051.9|4062.4|4050.4|0
1616574060000|2021-03-24 08:21:00|4064.4|4052.4|4063.4|4051.4|4064.4|4052.4|4063|4051|1
1616574080000|2021-03-24 08:21:20|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4061.9|4049.9|0
1616574090000|2021-03-24 08:21:30|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|1
1616574100000|2021-03-24 08:21:40|4065.4|4053.4|4065.4|4053.4|4065.4|4053.4|4065.4|4053.4|0
1616574110000|2021-03-24 08:21:50|4064.9|4052.9|4064.4|4052.4|4064.9|4052.9|4064.4|4052.4|0
1616574120000|2021-03-24 08:22:00|4063.9|4051.9|4059.9|4047.9|4064.9|4052.9|4059.9|4047.9|1
1616574130000|2021-03-24 08:22:10|4059.4|4047.4|4064.4|4052.4|4064.4|4052.4|4059.4|4047.4|1
1616574140000|2021-03-24 08:22:20|4063.9|4051.9|4063.4|4051.4|4063.9|4051.9|4063.4|4051.4|0
1616574150000|2021-03-24 08:22:30|4062.9|4050.9|4061.4|4049.4|4062.9|4050.9|4059.9|4047.9|0
1616574160000|2021-03-24 08:22:40|4061.9|4049.9|4062.9|4050.9|4063.4|4051.4|4061.9|4049.9|0
1616574170000|2021-03-24 08:22:50|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|0
1616574180000|2021-03-24 08:23:00|4062.9|4050.9|4063.9|4051.9|4064.4|4052.4|4062.9|4050.9|0
1616574190000|2021-03-24 08:23:10|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|0
1616574220000|2021-03-24 08:23:40|4063.9|4051.9|4064.9|4052.9|4064.9|4052.9|4063.9|4051.9|3
1616574240000|2021-03-24 08:24:00|4065.4|4053.4|4065.9|4053.9|4065.9|4053.9|4065.4|4053.4|0
1616574250000|2021-03-24 08:24:10|4066.4|4054.4|4067.9|4055.9|4067.9|4055.9|4066.4|4054.4|0
1616574260000|2021-03-24 08:24:20|4068.9|4056.9|4069.4|4057.4|4070.4|4058.4|4068.9|4056.9|3
1616574270000|2021-03-24 08:24:30|4069.9|4057.9|4074.4|4062.4|4074.4|4062.4|4069.9|4057.9|0
1616574280000|2021-03-24 08:24:40|4073.4|4061.4|4075.4|4063.4|4075.4|4063.4|4073.4|4061.4|9
1616574290000|2021-03-24 08:24:50|4074.9|4062.9|4072.9|4060.9|4074.9|4062.9|4072.9|4060.9|0
1616574300000|2021-03-24 08:25:00|4072.4|4060.4|4071.4|4059.4|4072.4|4060.4|4071.4|4059.4|0
1616574310000|2021-03-24 08:25:10|4071.9|4059.9|4071.4|4059.4|4071.9|4059.9|4071.4|4059.4|0
1616574320000|2021-03-24 08:25:20|4071.9|4059.9|4070.4|4058.4|4071.9|4059.9|4070.4|4058.4|0
1616574330000|2021-03-24 08:25:30|4069.9|4057.9|4067.4|4055.4|4069.9|4057.9|4067.4|4055.4|0
1616574340000|2021-03-24 08:25:40|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4065.4|4053.4|0
1616574350000|2021-03-24 08:25:50|4067.9|4055.9|4067.4|4055.4|4067.9|4055.9|4067.4|4055.4|0
1616574360000|2021-03-24 08:26:00|4066.9|4054.9|4065.9|4053.9|4067.4|4055.4|4065.4|4053.4|0
1616574370000|2021-03-24 08:26:10|4066.4|4054.4|4065.4|4053.4|4066.4|4054.4|4065.4|4053.4|0
1616574380000|2021-03-24 08:26:20|4064.9|4052.9|4065.9|4053.9|4065.9|4053.9|4064.9|4052.9|0
1616574400000|2021-03-24 08:26:40|4066.4|4054.4|4066.9|4054.9|4067.4|4055.4|4066.4|4054.4|0
1616574410000|2021-03-24 08:26:50|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|0
1616574420000|2021-03-24 08:27:00|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1616574440000|2021-03-24 08:27:20|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1616574460000|2021-03-24 08:27:40|4065.4|4053.4|4064.9|4052.9|4065.4|4053.4|4064.9|4052.9|0
1616574470000|2021-03-24 08:27:50|4064.4|4052.4|4063.9|4047.9|4064.9|4052.4|4063.4|4047.9|0
1616574480000|2021-03-24 08:28:00|4062.4|4050.4|4061.9|4049.9|4062.9|4050.9|4061.9|4049.9|0
1616574490000|2021-03-24 08:28:10|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|0
1616574510000|2021-03-24 08:28:30|4060.9|4048.9|4061.4|4049.4|4061.4|4049.4|4060.9|4048.9|0
1616574520000|2021-03-24 08:28:40|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1616574530000|2021-03-24 08:28:50|4062.3|4050.3|4062.9|4050.9|4062.9|4050.9|4062.3|4050.3|0
1616574540000|2021-03-24 08:29:00|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|0
1616574550000|2021-03-24 08:29:10|4060.9|4048.9|4062.4|4050.4|4062.4|4050.4|4060.9|4048.9|1
1616574570000|2021-03-24 08:29:30|4061.9|4049.9|4062.4|4050.4|4062.4|4050.4|4061.9|4049.9|0
1616574590000|2021-03-24 08:29:50|4062.9|4050.9|4061.4|4049.4|4062.9|4050.9|4061.4|4049.4|1
1616574600000|2021-03-24 08:30:00|4060.9|4048.9|4061.4|4049.4|4061.4|4049.4|4060.9|4048.9|0
1616574610000|2021-03-24 08:30:10|4061.9|4049.9|4061.9|4049.9|4062.4|4050.4|4061.9|4049.9|0
1616574620000|2021-03-24 08:30:20|4062.4|4050.4|4062.9|4050.9|4062.9|4050.9|4062.4|4050.4|0
1616574630000|2021-03-24 08:30:30|4061.9|4049.9|4061.9|4049.9|4061.9|4049.9|4061.9|4049.9|0
1616574640000|2021-03-24 08:30:40|4062.4|4050.4|4063.4|4051.4|4063.4|4051.4|4062.4|4050.4|2
1616574660000|2021-03-24 08:31:00|4062.9|4050.9|4063.9|4051.9|4063.9|4051.9|4062.9|4050.9|0
1616574670000|2021-03-24 08:31:10|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|0
1616574680000|2021-03-24 08:31:20|4064.9|4052.9|4068.4|4056.4|4068.4|4056.4|4064.9|4052.9|3
1616574690000|2021-03-24 08:31:30|4067.9|4055.9|4067.9|4055.9|4067.9|4055.9|4067.9|4055.9|0
1616574710000|2021-03-24 08:31:50|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|0
1616574720000|2021-03-24 08:32:00|4068.9|4056.9|4071.4|4059.4|4071.4|4059.4|4068.9|4056.9|0
1616574730000|2021-03-24 08:32:10|4071.9|4059.9|4071.4|4059.4|4071.9|4059.9|4071.4|4059.4|0
1616574740000|2021-03-24 08:32:20|4070.9|4058.9|4070.4|4058.4|4070.9|4058.9|4070.4|4058.4|0
1616574750000|2021-03-24 08:32:30|4069.9|4057.9|4069.9|4057.9|4069.9|4057.9|4069.9|4057.9|0
1616574760000|2021-03-24 08:32:40|4067.9|4055.9|4069.4|4057.4|4069.4|4057.4|4066.9|4054.9|0
1616574770000|2021-03-24 08:32:50|4068.9|4056.9|4067.4|4055.4|4069.8|4057.8|4067.4|4055.4|0
1616574780000|2021-03-24 08:33:00|4068.4|4056.4|4069.4|4057.4|4069.4|4057.4|4068.4|4056.4|0
1616574790000|2021-03-24 08:33:10|4069.9|4057.9|4069.9|4057.9|4069.9|4057.9|4069.9|4057.9|0
1616574800000|2021-03-24 08:33:20|4070.4|4058.4|4070.9|4058.9|4070.9|4058.9|4070.4|4058.4|0
1616574810000|2021-03-24 08:33:30|4070.4|4058.4|4068.9|4056.9|4070.4|4058.4|4068.9|4056.9|0
1616574830000|2021-03-24 08:33:50|4068.4|4056.4|4067.9|4055.9|4068.4|4056.4|4067.9|4055.9|0
1616574840000|2021-03-24 08:34:00|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|0
1616574860000|2021-03-24 08:34:20|4068.3|4056.3|4064.9|4052.9|4068.3|4056.3|4064.9|4052.9|0
1616574870000|2021-03-24 08:34:30|4064.8|4052.8|4064.4|4052.4|4064.9|4052.9|4064.4|4052.4|0
1616574880000|2021-03-24 08:34:40|4064.3|4052.3|4064.4|4052.4|4064.4|4052.4|4062.9|4050.9|0
1616574890000|2021-03-24 08:34:50|4063.9|4051.9|4062.9|4050.9|4063.9|4051.9|4062.9|4050.9|0
1616574900000|2021-03-24 08:35:00|4063.4|4051.4|4061.4|4049.4|4063.4|4051.4|4061.4|4049.4|0
1616574910000|2021-03-24 08:35:10|4060.9|4048.9|4062.4|4050.4|4062.4|4050.4|4060.9|4048.9|0
1616574940000|2021-03-24 08:35:40|4063.4|4051.4|4062.9|4050.9|4063.4|4051.4|4062.4|4050.4|0
1616574950000|2021-03-24 08:35:50|4063.4|4051.4|4052.3|4040.3|4063.4|4051.4|4052.3|4040.3|0
1616574960000|2021-03-24 08:36:00|4051.9|4039.9|4053.9|4041.9|4055.8|4043.8|4051.9|4039.9|0
1616574970000|2021-03-24 08:36:10|4053.4|4041.4|4055.4|4043.4|4055.9|4043.9|4053.4|4041.4|0
1616574980000|2021-03-24 08:36:20|4056.3|4044.3|4055.3|4043.3|4056.3|4044.3|4055.3|4043.3|0
1616574990000|2021-03-24 08:36:30|4055.4|4043.4|4057.4|4045.4|4057.4|4045.4|4053.9|4041.9|0
1616575000000|2021-03-24 08:36:40|4056.9|4044.9|4054.8|4042.8|4057.4|4045.4|4054.5|4042.5|0
1616575010000|2021-03-24 08:36:50|4054.3|4042.3|4054.4|4042.4|4054.4|4042.4|4054.3|4042.3|0
1616575020000|2021-03-24 08:37:00|4054.8|4042.8|4055.9|4043.9|4055.9|4043.9|4054.4|4042.4|0
1616575030000|2021-03-24 08:37:10|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.3|4043.3|0
1616575040000|2021-03-24 08:37:20|4055.3|4043.3|4056.4|4044.4|4056.4|4044.4|4055.3|4043.3|0
1616575050000|2021-03-24 08:37:30|4056.3|4044.3|4055.4|4043.4|4056.3|4044.3|4055.4|4043.4|2
1616575060000|2021-03-24 08:37:40|4054.9|4042.9|4055.4|4043.4|4055.4|4043.4|4054.9|4042.9|0
1616575090000|2021-03-24 08:38:10|4054.9|4042.9|4055.4|4043.4|4055.4|4043.4|4054.9|4042.9|1
1616575100000|2021-03-24 08:38:20|4056.3|4044.3|4056.4|4044.4|4056.4|4044.4|4056.3|4044.3|0
1616575110000|2021-03-24 08:38:30|4055.4|4043.4|4056.4|4044.4|4056.9|4044.9|4055.4|4043.4|0
1616575120000|2021-03-24 08:38:40|4058.8|4046.8|4058.9|4046.9|4058.9|4046.9|4057.9|4045.9|0
1616575150000|2021-03-24 08:39:10|4059.4|4047.4|4062.9|4050.9|4062.9|4050.9|4059.4|4047.4|0
1616575160000|2021-03-24 08:39:20|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1616575170000|2021-03-24 08:39:30|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|0
1616575180000|2021-03-24 08:39:40|4063.9|4051.9|4065.3|4053.3|4065.3|4053.3|4063.9|4051.9|17
1616575190000|2021-03-24 08:39:50|||||||||15
1616575200000|2021-03-24 08:40:00|4064.9|4052.9|4065.8|4053.8|4065.8|4053.8|4064.9|4052.9|16
1616575210000|2021-03-24 08:40:10|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|3
1616575220000|2021-03-24 08:40:20|4064.3|4052.3|4052.8|4032.8|4064.3|4052.3|4047.3|4029.3|3972
1616575230000|2021-03-24 08:40:30|4053.3|4033.3|4051.3|4035.3|4054.8|4036.3|4051.3|4032.8|3970
1616575240000|2021-03-24 08:40:40|4050.8|4034.8|4053.8|4041.8|4053.8|4041.8|4050.8|4034.8|0
1616575250000|2021-03-24 08:40:50|4052.4|4040.4|4050.3|4038.3|4053.8|4041.3|4049.8|4037.8|0
1616575260000|2021-03-24 08:41:00|4049.8|4037.8|4048.8|4036.8|4050.3|4038.3|4048.8|4036.8|0
1616575270000|2021-03-24 08:41:10|4049.8|4037.8|4042.9|4022.9|4049.8|4037.8|4042.9|4022.9|1
1616575280000|2021-03-24 08:41:20|4042.8|4022.8|4044.8|4028.8|4044.8|4030.3|4041.8|4022.8|0
1616575290000|2021-03-24 08:41:30|4043.3|4023.3|4040.3|4028.3|4043.8|4031.3|4040.3|4023.3|0
1616575300000|2021-03-24 08:41:40|4040.8|4028.8|4043.8|4031.8|4043.8|4031.8|4040.3|4028.3|1
1616575310000|2021-03-24 08:41:50|4040.8|4028.8|4040.3|4028.3|4040.8|4028.8|4040.3|4028.3|0
1616575320000|2021-03-24 08:42:00|4041.3|4029.3|4043.3|4031.3|4044.3|4032.3|4041.3|4029.3|6
1616575330000|2021-03-24 08:42:10|4046.8|4034.8|4048.3|4036.3|4048.3|4036.3|4046.8|4034.8|0
1616575340000|2021-03-24 08:42:20|4048.8|4036.8|4048.8|4036.8|4048.8|4036.8|4048.8|4036.8|0
1616575350000|2021-03-24 08:42:30|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|0
1616575360000|2021-03-24 08:42:40|4048.8|4036.8|4050.8|4038.8|4050.8|4038.8|4048.8|4036.8|0
1616575370000|2021-03-24 08:42:50|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|0
1616575380000|2021-03-24 08:43:00|4051.8|4039.8|4050.8|4038.8|4051.8|4039.8|4050.8|4038.8|0
1616575390000|2021-03-24 08:43:10|4049.8|4037.8|4047.8|4035.8|4049.8|4037.8|4045.3|4033.3|0
1616575400000|2021-03-24 08:43:20|4044.9|4032.9|4048.3|4032.3|4048.4|4033.3|4044.8|4032.3|0
1616575410000|2021-03-24 08:43:30|4045.3|4033.3|4045.8|4033.8|4047.8|4033.8|4045.3|4031.8|0
1616575420000|2021-03-24 08:43:40|4048.8|4032.8|4048.8|4032.8|4048.8|4033.8|4045.8|4032.8|1
1616575430000|2021-03-24 08:43:50|4045.8|4033.8|4047.3|4035.3|4048.8|4035.3|4045.8|4031.8|0
1616575440000|2021-03-24 08:44:00|4048.8|4032.8|4045.8|4033.8|4048.8|4033.8|4045.8|4032.8|0
1616575450000|2021-03-24 08:44:10|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1616575470000|2021-03-24 08:44:30|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|0
1616575480000|2021-03-24 08:44:40|4048.8|4032.8|4049.3|4037.3|4049.3|4037.3|4048.8|4032.8|0
1616575490000|2021-03-24 08:44:50|4048.8|4032.8|4048.8|4032.8|4048.8|4032.8|4048.8|4032.8|0
1616575500000|2021-03-24 08:45:00|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1616575510000|2021-03-24 08:45:10|4048.8|4032.8|4049.3|4037.3|4049.3|4037.3|4047.3|4032.8|0
1616575530000|2021-03-24 08:45:30|4048.8|4036.8|4045.8|4033.8|4048.8|4036.8|4045.8|4033.8|0
1616575540000|2021-03-24 08:45:40|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|0
1616575550000|2021-03-24 08:45:50|4045.8|4033.8|4046.3|4034.3|4046.3|4034.3|4045.8|4033.8|0
1616575570000|2021-03-24 08:46:10|4046.8|4034.8|4047.8|4035.8|4047.8|4035.8|4046.8|4034.8|0
1616575580000|2021-03-24 08:46:20|4048.3|4036.3|4054.3|4042.3|4054.3|4042.3|4048.3|4036.3|0
1616575590000|2021-03-24 08:46:30|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|0
1616575600000|2021-03-24 08:46:40|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|0
1616575610000|2021-03-24 08:46:50|4053.8|4041.8|4053.8|4041.8|4054.8|4042.8|4053.8|4041.8|0
1616575620000|2021-03-24 08:47:00|4054.8|4042.8|4054.8|4042.8|4055.3|4043.3|4054.8|4042.8|0
1616575630000|2021-03-24 08:47:10|4055.3|4043.3|4055.8|4043.8|4056.3|4044.3|4055.3|4043.3|0
1616575640000|2021-03-24 08:47:20|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|4056.3|4044.3|0
1616575650000|2021-03-24 08:47:30|4056.3|4044.3|4056.8|4044.8|4056.8|4044.8|4056.3|4044.3|0
1616575660000|2021-03-24 08:47:40|4056.3|4044.3|4053.3|4041.3|4056.3|4044.3|4053.3|4041.3|0
1616575670000|2021-03-24 08:47:50|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|0
1616575680000|2021-03-24 08:48:00|4054.3|4042.3|4054.8|4042.8|4054.8|4042.8|4054.3|4042.3|0
1616575700000|2021-03-24 08:48:20|4055.3|4043.3|4055.8|4043.8|4055.8|4043.8|4055.3|4043.3|0
1616575710000|2021-03-24 08:48:30|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|0
1616575720000|2021-03-24 08:48:40|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1616575760000|2021-03-24 08:49:20|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|2
1616575770000|2021-03-24 08:49:30|4057.3|4045.3|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|0
1616575780000|2021-03-24 08:49:40|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1616575790000|2021-03-24 08:49:50|4056.8|4044.8|4057.8|4045.8|4057.8|4045.8|4056.8|4044.8|0
1616575830000|2021-03-24 08:50:30|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1616575840000|2021-03-24 08:50:40|4057.8|4045.8|4058.3|4046.3|4058.3|4046.3|4057.8|4045.8|1
1616575860000|2021-03-24 08:51:00|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|1
1616575870000|2021-03-24 08:51:10|||||||||1
1616575880000|2021-03-24 08:51:20|4056.8|4044.8|4054.8|4042.8|4056.8|4044.8|4054.8|4042.8|0
1616575910000|2021-03-24 08:51:50|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1616575940000|2021-03-24 08:52:20|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|0
1616575960000|2021-03-24 08:52:40|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1616576000000|2021-03-24 08:53:20|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|0
1616576010000|2021-03-24 08:53:30|4054.3|4042.3|4054.3|4042.3|4054.8|4042.8|4054.3|4042.3|0
1616576030000|2021-03-24 08:53:50|4054.8|4042.8|4056.3|4044.3|4056.3|4044.3|4054.8|4042.8|0
1616576050000|2021-03-24 08:54:10|4055.8|4043.8|4056.3|4044.3|4057.8|4045.8|4055.8|4043.8|0
1616576060000|2021-03-24 08:54:20|4055.8|4043.8|4055.3|4043.3|4055.8|4043.8|4055.3|4043.3|0
1616576080000|2021-03-24 08:54:40|4055.8|4043.8|4056.8|4044.8|4056.8|4044.8|4055.8|4043.8|0
1616576090000|2021-03-24 08:54:50|4056.3|4044.3|4056.8|4044.8|4056.8|4044.8|4056.3|4044.3|0
1616576210000|2021-03-24 08:56:50|4054.8|4042.8|4053.8|4041.8|4054.8|4042.8|4053.8|4041.8|0
1616576220000|2021-03-24 08:57:00|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1616576230000|2021-03-24 08:57:10|4054.8|4042.8|4052.3|4040.3|4054.8|4042.8|4052.3|4040.3|0
1616576240000|2021-03-24 08:57:20|4051.3|4039.3|4050.8|4038.8|4051.3|4039.3|4050.8|4038.8|0
1616576250000|2021-03-24 08:57:30|4049.8|4037.8|4047.8|4035.8|4049.8|4037.8|4047.3|4035.3|0
1616576260000|2021-03-24 08:57:40|4047.3|4035.3|4045.8|4033.8|4047.8|4035.8|4045.3|4033.3|0
1616576270000|2021-03-24 08:57:50|4045.3|4033.3|4045.8|4033.8|4045.8|4033.8|4045.3|4033.3|0
1616576280000|2021-03-24 08:58:00|4046.8|4034.8|4045.3|4033.3|4046.8|4034.8|4044.8|4032.8|0
1616576300000|2021-03-24 08:58:20|4046.7|4034.7|4043.8|4031.8|4046.7|4034.7|4043.8|4031.8|0
1616576310000|2021-03-24 08:58:30|4042.8|4030.8|4043.3|4031.3|4043.3|4031.3|4042.8|4030.8|0
1616576340000|2021-03-24 08:59:00|4043.8|4031.8|4045.3|4033.3|4045.8|4033.8|4043.8|4031.8|0
1616576350000|2021-03-24 08:59:10|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|0
1616576360000|2021-03-24 08:59:20|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|0
1616576370000|2021-03-24 08:59:30|4043.8|4031.8|4043.8|4031.8|4043.8|4031.8|4043.8|4031.8|0
1616576380000|2021-03-24 08:59:40|4044.3|4032.3|4042.3|4030.3|4044.3|4032.3|4042.3|4030.3|12
1616576390000|2021-03-24 08:59:50|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|4041.3|4029.3|0
1616576400000|2021-03-24 09:00:00|4042.3|4030.3|4043.3|4031.3|4043.3|4031.3|4042.3|4030.3|2
1616576410000|2021-03-24 09:00:10|4042.8|4030.8|4043.3|4031.3|4043.3|4031.3|4041.3|4029.3|0
1616576420000|2021-03-24 09:00:20|4045.2|4033.2|4045.8|4033.8|4045.8|4033.8|4045.2|4033.2|0
1616576450000|2021-03-24 09:00:50|4045.3|4033.3|4044.8|4032.8|4045.3|4033.3|4044.8|4032.8|0
1616576460000|2021-03-24 09:01:00|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|0
1616576470000|2021-03-24 09:01:10|4043.8|4031.8|4043.8|4031.8|4043.8|4031.8|4043.3|4031.3|0
1616576480000|2021-03-24 09:01:20|4043.3|4031.3|4043.8|4031.8|4044.3|4032.3|4043.3|4031.3|0
1616576490000|2021-03-24 09:01:30|4044.3|4032.3|4044.8|4032.8|4044.8|4032.8|4044.3|4032.3|0
1616576500000|2021-03-24 09:01:40|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|0
1616576550000|2021-03-24 09:02:30|4045.3|4033.3|4045.8|4033.8|4045.8|4033.8|4045.3|4033.3|1
1616576570000|2021-03-24 09:02:50|4045.7|4033.7|4045.8|4033.8|4045.8|4033.8|4044.8|4032.8|0
1616576580000|2021-03-24 09:03:00|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|0
1616576590000|2021-03-24 09:03:10|4044.3|4032.3|4043.8|4031.8|4044.3|4032.3|4043.8|4031.8|0
1616576600000|2021-03-24 09:03:20|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|4042.8|4030.8|0
1616576610000|2021-03-24 09:03:30|4043.2|4031.2|4043.3|4031.3|4043.3|4031.3|4043.2|4031.2|0
1616576620000|2021-03-24 09:03:40|4042.8|4030.8|4043.8|4031.8|4043.8|4031.8|4042.8|4030.8|0
1616576640000|2021-03-24 09:04:00|4043.7|4031.7|4042.3|4030.3|4043.7|4031.7|4042.3|4030.3|0
1616576650000|2021-03-24 09:04:10|4041.8|4029.8|4041.3|4029.3|4041.8|4029.8|4041.3|4029.3|0
1616576680000|2021-03-24 09:04:40|4041.8|4029.8|4040.7|4028.7|4041.8|4029.8|4040.7|4028.7|0
1616576690000|2021-03-24 09:04:50|4040.2|4028.2|4037.7|4025.7|4040.2|4028.2|4037.2|4025.2|4
1616576700000|2021-03-24 09:05:00|4037.8|4025.8|4038.7|4026.7|4039.2|4027.2|4037.8|4025.8|0
1616576710000|2021-03-24 09:05:10|4038.8|4026.8|4039.2|4027.2|4039.2|4027.2|4038.8|4026.8|0
1616576720000|2021-03-24 09:05:20|4038.8|4026.8|4042.3|4030.3|4042.3|4030.3|4038.7|4026.7|0
1616576730000|2021-03-24 09:05:30|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|1
1616576740000|2021-03-24 09:05:40|4043.2|4031.2|4042.2|4030.2|4043.2|4031.2|4042.2|4030.2|0
1616576750000|2021-03-24 09:05:50|4041.8|4029.8|4039.7|4027.7|4041.8|4029.8|4039.7|4027.7|0
1616576760000|2021-03-24 09:06:00|4039.8|4027.8|4040.3|4028.3|4040.3|4028.3|4039.8|4027.8|0
1616576770000|2021-03-24 09:06:10|4039.8|4027.8|4041.7|4029.7|4041.7|4029.7|4039.8|4027.8|1
1616576780000|2021-03-24 09:06:20|4042.2|4030.2|4042.7|4030.7|4042.7|4030.7|4042.2|4030.2|0
1616576860000|2021-03-24 09:07:40|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|0
1616576880000|2021-03-24 09:08:00|4041.2|4029.2|4040.2|4028.2|4041.2|4029.2|4040.2|4028.2|0
1616576890000|2021-03-24 09:08:10|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|0
1616576900000|2021-03-24 09:08:20|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|0
1616576920000|2021-03-24 09:08:40|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|0
1616576930000|2021-03-24 09:08:50|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|4041.7|4029.7|0
1616576940000|2021-03-24 09:09:00|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|0
1616576950000|2021-03-24 09:09:10|4042.2|4030.2|4040.7|4028.7|4042.2|4030.2|4040.7|4028.7|0
1616576960000|2021-03-24 09:09:20|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|0
1616576970000|2021-03-24 09:09:30|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|0
1616576980000|2021-03-24 09:09:40|4041.2|4029.2|4041.7|4029.7|4042.2|4030.2|4041.2|4029.2|0
1616576990000|2021-03-24 09:09:50|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|0
1616577000000|2021-03-24 09:10:00|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|0
1616577020000|2021-03-24 09:10:20|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|3
1616577040000|2021-03-24 09:10:40|4043.2|4031.2|4043.7|4031.7|4044.2|4032.2|4043.2|4031.2|1
1616577070000|2021-03-24 09:11:10|4042.2|4030.2|4043.7|4031.7|4043.7|4031.7|4042.2|4030.2|0
1616577090000|2021-03-24 09:11:30|4042.7|4030.7|4041.7|4029.7|4042.7|4030.7|4041.7|4029.7|0
1616577100000|2021-03-24 09:11:40|4041.2|4029.2|4041.7|4029.7|4041.7|4029.7|4041.2|4029.2|0
1616577120000|2021-03-24 09:12:00|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|4042.2|4030.2|0
1616577130000|2021-03-24 09:12:10|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|4042.7|4030.7|1
1616577150000|2021-03-24 09:12:30|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|0
1616577160000|2021-03-24 09:12:40|||||||||1
1616577170000|2021-03-24 09:12:50|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|0
1616577210000|2021-03-24 09:13:30|4044.2|4032.2|4044.7|4032.7|4044.7|4032.7|4044.2|4032.2|0
1616577220000|2021-03-24 09:13:40|4045.2|4033.2|4045.7|4033.7|4045.7|4033.7|4045.2|4033.2|2
1616577240000|2021-03-24 09:14:00|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|0
1616577260000|2021-03-24 09:14:20|4044.7|4032.7|4045.2|4033.2|4045.2|4033.2|4044.7|4032.7|0
1616577270000|2021-03-24 09:14:30|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|1
1616577300000|2021-03-24 09:15:00|4045.2|4033.2|4044.7|4032.7|4045.2|4033.2|4044.7|4032.7|0
1616577350000|2021-03-24 09:15:50|4045.2|4033.2|4044.7|4032.7|4045.2|4033.2|4044.7|4032.7|0
1616577380000|2021-03-24 09:16:20|4044.2|4032.2|4042.2|4030.2|4044.2|4032.2|4042.2|4030.2|0
1616577390000|2021-03-24 09:16:30|4041.2|4029.2|4040.2|4028.2|4041.2|4029.2|4040.2|4028.2|0
1616577400000|2021-03-24 09:16:40|4039.7|4027.7|4039.7|4027.7|4040.2|4028.2|4039.7|4027.7|0
1616577410000|2021-03-24 09:16:50|4039.2|4027.2|4038.7|4026.7|4039.2|4027.2|4038.2|4026.2|0
1616577420000|2021-03-24 09:17:00|4038.2|4026.2|4037.7|4025.7|4038.2|4026.2|4037.2|4025.2|0
1616577430000|2021-03-24 09:17:10|4037.2|4025.2|4036.2|4024.2|4037.2|4025.2|4036.2|4024.2|0
1616577440000|2021-03-24 09:17:20|4036.7|4024.7|4037.2|4025.2|4037.2|4025.2|4036.2|4024.2|0
1616577470000|2021-03-24 09:17:50|4038.7|4026.7|4039.2|4027.2|4039.2|4027.2|4038.7|4026.7|0
1616577480000|2021-03-24 09:18:00|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|0
1616577490000|2021-03-24 09:18:10|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|4040.2|4028.2|0
1616577500000|2021-03-24 09:18:20|4041.2|4029.2|4042.2|4030.2|4042.2|4030.2|4041.2|4029.2|0
1616577520000|2021-03-24 09:18:40|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|0
1616577530000|2021-03-24 09:18:50|4042.7|4030.7|4041.7|4029.7|4042.7|4030.7|4041.7|4029.7|0
1616577540000|2021-03-24 09:19:00|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|1
1616577550000|2021-03-24 09:19:10|4043.2|4031.2|4043.7|4031.7|4043.7|4031.7|4043.2|4031.2|0
1616577560000|2021-03-24 09:19:20|||||||||2
1616577590000|2021-03-24 09:19:50|4044.2|4032.2|4044.2|4032.2|4044.7|4032.7|4044.2|4032.2|1
1616577610000|2021-03-24 09:20:10|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1616577630000|2021-03-24 09:20:30|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|4044.2|4032.2|0
1616577650000|2021-03-24 09:20:50|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|1
1616577670000|2021-03-24 09:21:10|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|4042.7|4030.7|0
1616577690000|2021-03-24 09:21:30|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|4043.7|4031.7|0
1616577700000|2021-03-24 09:21:40|4045.2|4033.2|4046.2|4034.2|4046.2|4034.2|4045.2|4033.2|4
1616577710000|2021-03-24 09:21:50|4047.2|4035.2|4048.2|4036.2|4048.2|4036.2|4047.2|4035.2|13
1616577720000|2021-03-24 09:22:00|4049.2|4037.2|4050.2|4038.2|4050.2|4038.2|4048.7|4036.7|5
1616577730000|2021-03-24 09:22:10|4050.7|4038.7|4051.2|4039.2|4051.2|4039.2|4050.7|4038.7|0
1616577740000|2021-03-24 09:22:20|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|0
1616577760000|2021-03-24 09:22:40|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|0
1616577800000|2021-03-24 09:23:20|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|3
1616577810000|2021-03-24 09:23:30|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|0
1616577820000|2021-03-24 09:23:40|4051.2|4039.2|4050.1|4038.1|4051.2|4039.2|4050.1|4038.1|1
1616577830000|2021-03-24 09:23:50|4050.2|4038.2|4050.7|4038.7|4050.7|4038.7|4050.2|4038.2|0
1616577840000|2021-03-24 09:24:00|4050.6|4038.6|4050.1|4038.1|4050.6|4038.6|4050.1|4038.1|2
1616577860000|2021-03-24 09:24:20|4050.6|4038.6|4051.1|4039.1|4051.1|4039.1|4050.6|4038.6|0
1616577870000|2021-03-24 09:24:30|||||||||5
1616577890000|2021-03-24 09:24:50|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|4052.6|4040.6|3
1616577900000|2021-03-24 09:25:00|4053.1|4041.1|4052.6|4040.6|4053.1|4041.1|4052.6|4040.6|2
1616577910000|2021-03-24 09:25:10|4052.1|4040.1|4054.6|4042.6|4054.6|4042.6|4052.1|4040.1|4
1616577920000|2021-03-24 09:25:20|||||||||2
1616577930000|2021-03-24 09:25:30|4055.1|4043.1|4056.1|4044.1|4056.1|4044.1|4055.1|4043.1|39
1616577940000|2021-03-24 09:25:40|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|3
1616577950000|2021-03-24 09:25:50|4056.7|4044.7|4058.1|4046.1|4058.1|4046.1|4056.7|4044.7|1
1616577960000|2021-03-24 09:26:00|4058.6|4046.6|4062.1|4050.1|4062.1|4050.1|4058.6|4046.6|2
1616577970000|2021-03-24 09:26:10|4061.6|4049.6|4063.6|4051.6|4063.6|4051.6|4061.6|4049.6|1
1616577980000|2021-03-24 09:26:20|4063.2|4051.2|4063.1|4051.1|4063.2|4051.2|4063.1|4051.1|0
1616577990000|2021-03-24 09:26:30|4063.6|4051.6|4064.1|4052.1|4064.1|4052.1|4063.6|4051.6|0
1616578000000|2021-03-24 09:26:40|4063.6|4051.6|4063.1|4051.1|4063.6|4051.6|4062.6|4050.6|3
1616578010000|2021-03-24 09:26:50|4061.1|4049.1|4059.6|4047.6|4061.1|4049.1|4059.6|4047.6|0
1616578020000|2021-03-24 09:27:00|4058.6|4046.6|4058.6|4046.6|4059.1|4047.1|4058.1|4046.1|4
1616578030000|2021-03-24 09:27:10|4059.1|4047.1|4060.1|4048.1|4060.1|4048.1|4058.6|4046.6|2
1616578040000|2021-03-24 09:27:20|4059.1|4047.1|4058.1|4046.1|4059.1|4047.1|4058.1|4046.1|0
1616578060000|2021-03-24 09:27:40|4057.6|4045.6|4056.1|4044.1|4058.1|4046.1|4056.1|4044.1|0
1616578070000|2021-03-24 09:27:50|4056.6|4044.6|4053.1|4041.1|4056.6|4044.6|4051.6|4039.6|1
1616578080000|2021-03-24 09:28:00|4051.6|4039.6|4053.6|4041.6|4054.6|4042.6|4051.6|4039.6|0
1616578090000|2021-03-24 09:28:10|4054.1|4042.1|4053.1|4041.1|4054.1|4042.1|4053.1|4041.1|0
1616578100000|2021-03-24 09:28:20|4053.6|4041.6|4054.1|4042.1|4054.1|4042.1|4053.6|4041.6|0
1616578110000|2021-03-24 09:28:30|4053.7|4041.7|4053.6|4041.6|4054.6|4042.6|4053.6|4041.6|0
1616578120000|2021-03-24 09:28:40|4055.1|4043.1|4056.1|4044.1|4056.1|4044.1|4053.1|4041.1|1
1616578130000|2021-03-24 09:28:50|4055.1|4043.1|4055.6|4043.6|4056.1|4044.1|4055.1|4043.1|0
1616578140000|2021-03-24 09:29:00|4054.2|4042.2|4053.1|4041.1|4054.2|4042.2|4052.6|4040.6|0
1616578150000|2021-03-24 09:29:10|4053.6|4041.6|4052.1|4040.1|4053.6|4041.6|4051.1|4039.1|0
1616578160000|2021-03-24 09:29:20|4052.2|4040.2|4051.1|4039.1|4053.1|4041.1|4051.1|4039.1|0
1616578170000|2021-03-24 09:29:30|4052.1|4040.1|4051.6|4039.6|4053.1|4041.1|4051.1|4039.1|0
1616578180000|2021-03-24 09:29:40|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|4051.1|4039.1|0
1616578190000|2021-03-24 09:29:50|||||||||1
1616578200000|2021-03-24 09:30:00|4050.6|4038.6|4050.1|4038.1|4050.6|4038.6|4050.1|4038.1|0
1616578210000|2021-03-24 09:30:10|4051.1|4039.1|4051.6|4039.6|4051.6|4039.6|4051.1|4039.1|0
1616578220000|2021-03-24 09:30:20|4051.1|4039.1|4056.1|4044.1|4056.1|4044.1|4051.1|4039.1|1
1616578230000|2021-03-24 09:30:30|4055.6|4043.6|4055.1|4043.1|4055.6|4043.6|4053.1|4041.1|0
1616578250000|2021-03-24 09:30:50|4056.6|4044.6|4055.1|4043.1|4056.6|4044.6|4055.1|4043.1|0
1616578260000|2021-03-24 09:31:00|4055.2|4043.2|4056.1|4044.1|4056.1|4044.1|4055.2|4043.2|0
1616578270000|2021-03-24 09:31:10|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|5
1616578280000|2021-03-24 09:31:20|4056.1|4044.1|4061.1|4049.1|4061.1|4049.1|4056.1|4044.1|16
1616578290000|2021-03-24 09:31:30|4061.6|4049.6|4062.1|4050.1|4062.1|4050.1|4061.6|4049.6|0
1616578300000|2021-03-24 09:31:40|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|4062.1|4050.1|0
1616578310000|2021-03-24 09:31:50|4062.1|4050.1|4062.6|4050.6|4062.6|4050.6|4062.1|4050.1|0
1616578320000|2021-03-24 09:32:00|4063.1|4051.1|4065.1|4053.1|4065.1|4053.1|4063.1|4051.1|0
1616578330000|2021-03-24 09:32:10|4065.6|4053.6|4071.6|4059.6|4072.1|4060.1|4065.6|4053.6|0
1616578340000|2021-03-24 09:32:20|4071.1|4059.1|4072.1|4060.1|4072.1|4060.1|4068.6|4056.6|0
1616578350000|2021-03-24 09:32:30|4073.1|4061.1|4072.6|4060.6|4073.6|4061.6|4072.6|4060.6|0
1616578360000|2021-03-24 09:32:40|4073.1|4061.1|4072.6|4060.6|4073.1|4061.1|4072.6|4060.6|0
1616578370000|2021-03-24 09:32:50|4073.1|4061.1|4072.6|4060.6|4074.1|4062.1|4072.6|4060.6|1
1616578380000|2021-03-24 09:33:00|4073.1|4061.1|4073.1|4061.1|4073.1|4061.1|4072.1|4060.1|0
1616578390000|2021-03-24 09:33:10|4072.6|4060.6|4072.6|4060.6|4072.6|4060.6|4072.1|4060.1|0
1616578400000|2021-03-24 09:33:20|4072.1|4060.1|4071.6|4059.6|4072.1|4060.1|4071.6|4059.6|0
1616578410000|2021-03-24 09:33:30|4071.1|4059.1|4070.6|4058.6|4071.1|4059.1|4070.6|4058.6|0
1616578420000|2021-03-24 09:33:40|4070.1|4058.1|4070.6|4058.6|4071.1|4059.1|4070.1|4058.1|0
1616578430000|2021-03-24 09:33:50|4070.1|4058.1|4069.6|4057.6|4070.1|4058.1|4069.6|4057.6|0
1616578440000|2021-03-24 09:34:00|4068.6|4056.6|4070.1|4058.1|4070.1|4058.1|4068.6|4056.6|0
1616578450000|2021-03-24 09:34:10|4069.6|4057.6|4069.6|4057.6|4070.6|4058.6|4069.6|4057.6|0
1616578460000|2021-03-24 09:34:20|4070.1|4058.1|4070.6|4058.6|4070.6|4058.6|4070.1|4058.1|0
1616578470000|2021-03-24 09:34:30|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|0
1616578480000|2021-03-24 09:34:40|4068.6|4056.6|4064.6|4052.6|4068.6|4056.6|4064.6|4052.6|0
1616578490000|2021-03-24 09:34:50|4065.1|4053.1|4064.6|4052.6|4065.6|4053.6|4064.6|4052.6|0
1616578500000|2021-03-24 09:35:00|||||||||15
1616578510000|2021-03-24 09:35:10|4064.1|4052.1|4062.6|4050.6|4064.1|4052.1|4062.6|4050.6|15
1616578520000|2021-03-24 09:35:20|4062.1|4050.1|4061.2|4049.2|4062.1|4050.1|4061.2|4049.2|0
1616578530000|2021-03-24 09:35:30|4060.2|4048.2|4060.7|4048.7|4060.7|4048.7|4060.2|4048.2|0
1616578540000|2021-03-24 09:35:40|4061.2|4049.2|4061.7|4049.7|4061.7|4049.7|4061.2|4049.2|2
1616578550000|2021-03-24 09:35:50|4062.1|4050.1|4063.6|4051.6|4063.6|4051.6|4062.1|4050.1|0
1616578570000|2021-03-24 09:36:10|4063.7|4051.7|4063.6|4051.6|4064.6|4052.6|4063.6|4051.6|0
1616578580000|2021-03-24 09:36:20|4062.7|4050.7|4061.6|4049.6|4062.7|4050.7|4061.6|4049.6|3
1616578590000|2021-03-24 09:36:30|4062.1|4050.1|4062.1|4050.1|4062.1|4050.1|4062.1|4050.1|0
1616578610000|2021-03-24 09:36:50|4062.6|4050.6|4063.1|4051.1|4063.1|4051.1|4062.6|4050.6|0
1616578620000|2021-03-24 09:37:00|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|0
1616578640000|2021-03-24 09:37:20|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1616578660000|2021-03-24 09:37:40|4063.6|4051.6|4064.1|4052.1|4064.1|4052.1|4063.6|4051.6|2
1616578670000|2021-03-24 09:37:50|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|2
1616578690000|2021-03-24 09:38:10|4063.1|4051.1|4066.6|4054.6|4066.6|4054.6|4063.1|4051.1|5
1616578700000|2021-03-24 09:38:20|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|0
1616578710000|2021-03-24 09:38:30|4066.6|4054.6|4067.6|4055.6|4067.6|4055.6|4066.6|4054.6|0
1616578720000|2021-03-24 09:38:40|4068.6|4056.6|4070.1|4058.1|4072.6|4060.6|4068.6|4056.6|3
1616578730000|2021-03-24 09:38:50|4069.6|4057.6|4065.6|4053.6|4069.6|4057.6|4065.1|4053.1|0
1616578740000|2021-03-24 09:39:00|4065.1|4053.1|4066.1|4054.1|4066.1|4054.1|4065.1|4053.1|0
1616578750000|2021-03-24 09:39:10|4065.6|4053.6|4064.6|4052.6|4065.6|4053.6|4064.1|4052.1|0
1616578760000|2021-03-24 09:39:20|4065.1|4053.1|4065.1|4053.1|4066.1|4054.1|4065.1|4053.1|0
1616578770000|2021-03-24 09:39:30|4064.6|4052.6|4065.1|4053.1|4065.1|4053.1|4064.6|4052.6|0
1616578780000|2021-03-24 09:39:40|4065.6|4053.6|4066.1|4054.1|4066.1|4054.1|4065.6|4053.6|0
1616578790000|2021-03-24 09:39:50|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|0
1616578800000|2021-03-24 09:40:00|4068.6|4056.6|4069.1|4057.1|4069.1|4057.1|4068.1|4056.1|0
1616578810000|2021-03-24 09:40:10|4069.6|4057.6|4069.1|4057.1|4069.6|4057.6|4069.1|4057.1|0
1616578820000|2021-03-24 09:40:20|4069.6|4057.6|4070.1|4058.1|4070.1|4058.1|4069.6|4057.6|0
1616578830000|2021-03-24 09:40:30|4070.6|4058.6|4070.1|4058.1|4070.6|4058.6|4070.1|4058.1|0
1616578860000|2021-03-24 09:41:00|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|0
1616578870000|2021-03-24 09:41:10|4071.1|4059.1|4070.6|4058.6|4071.6|4059.6|4070.1|4058.1|1
1616578880000|2021-03-24 09:41:20|4071.1|4059.1|4071.6|4059.6|4071.6|4059.6|4071.1|4059.1|0
1616578890000|2021-03-24 09:41:30|4072.1|4060.1|4072.1|4060.1|4072.6|4060.6|4072.1|4060.1|0
1616578900000|2021-03-24 09:41:40|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|0
1616578910000|2021-03-24 09:41:50|4068.6|4056.6|4071.1|4059.1|4071.6|4059.6|4068.6|4056.6|0
1616578920000|2021-03-24 09:42:00|4070.6|4058.6|4070.6|4058.6|4071.1|4059.1|4070.6|4058.6|0
1616578930000|2021-03-24 09:42:10|4070.1|4058.1|4070.1|4058.1|4070.1|4058.1|4069.1|4057.1|0
1616578940000|2021-03-24 09:42:20|4070.6|4058.6|4070.6|4058.6|4071.6|4059.6|4070.6|4058.6|2
1616578970000|2021-03-24 09:42:50|4071.1|4059.1|4071.6|4059.6|4071.6|4059.6|4071.1|4059.1|0
1616578980000|2021-03-24 09:43:00|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1616578990000|2021-03-24 09:43:10|4072.6|4060.6|4072.6|4060.6|4072.6|4060.6|4072.1|4060.1|0
1616579000000|2021-03-24 09:43:20|4072.1|4060.1|4072.6|4060.6|4072.6|4060.6|4072.1|4060.1|0
1616579010000|2021-03-24 09:43:30|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1616579020000|2021-03-24 09:43:40|4072.6|4060.6|4071.1|4059.1|4072.6|4060.6|4071.1|4059.1|1
1616579030000|2021-03-24 09:43:50|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|0
1616579040000|2021-03-24 09:44:00|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|0
1616579050000|2021-03-24 09:44:10|4073|4061|4074.1|4062.1|4074.1|4062.1|4073|4061|8
1616579060000|2021-03-24 09:44:20|4073.6|4061.6|4073.6|4061.6|4073.6|4061.6|4073.6|4061.6|1
1616579080000|2021-03-24 09:44:40|4074.1|4062.1|4076.1|4064.1|4076.1|4064.1|4074.1|4062.1|0
1616579090000|2021-03-24 09:44:50|4076.6|4064.6|4080.1|4068.1|4081.6|4069.6|4076.6|4064.6|1
1616579100000|2021-03-24 09:45:00|4080.6|4068.6|4079.1|4067.1|4080.6|4068.6|4079.1|4067.1|0
1616579110000|2021-03-24 09:45:10|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|4077.6|4065.6|1
1616579120000|2021-03-24 09:45:20|4078.1|4066.1|4078.6|4066.6|4079.1|4067.1|4078.1|4066.1|7
1616579130000|2021-03-24 09:45:30|4079.1|4067.1|4080.1|4068.1|4080.1|4068.1|4078.1|4066.1|2
1616579140000|2021-03-24 09:45:40|4079.6|4067.6|4080.1|4068.1|4080.1|4068.1|4079.1|4067.1|0
1616579150000|2021-03-24 09:45:50|4079.6|4067.6|4080.1|4068.1|4080.1|4068.1|4079.6|4067.6|0
1616579160000|2021-03-24 09:46:00|4081.1|4069.1|4081.6|4069.6|4081.6|4069.6|4081.1|4069.1|0
1616579180000|2021-03-24 09:46:20|4081.1|4069.1|4080.6|4068.6|4081.1|4069.1|4080.6|4068.6|0
1616579190000|2021-03-24 09:46:30|4081.1|4069.1|4082.1|4070.1|4082.1|4070.1|4081.1|4069.1|0
1616579200000|2021-03-24 09:46:40|4082.6|4070.6|4080.6|4068.6|4082.6|4070.6|4079.1|4067.1|10
1616579210000|2021-03-24 09:46:50|4080.1|4068.1|4080.1|4068.1|4081.1|4069.1|4079.6|4067.6|56
1616579220000|2021-03-24 09:47:00|4080|4068|4080.1|4068.1|4080.1|4068.1|4080|4068|0
1616579230000|2021-03-24 09:47:10|4081|4069|4081.1|4069.1|4081.1|4069.1|4081|4069|0
1616579240000|2021-03-24 09:47:20|4080.6|4068.6|4080.6|4068.6|4080.6|4068.6|4080.6|4068.6|0
1616579250000|2021-03-24 09:47:30|4080.5|4068.5|4080.1|4068.1|4080.5|4068.5|4080.1|4068.1|0
1616579260000|2021-03-24 09:47:40|||||||||2
1616579270000|2021-03-24 09:47:50|4079.6|4067.6|4079.6|4067.6|4081.1|4069.1|4079.1|4067.1|4
1616579280000|2021-03-24 09:48:00|4080.1|4068.1|4079.6|4067.6|4080.1|4068.1|4079.6|4067.6|0
1616579290000|2021-03-24 09:48:10|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|0
1616579300000|2021-03-24 09:48:20|4079.5|4067.5|4080.6|4068.6|4080.6|4068.6|4079.5|4067.5|0
1616579310000|2021-03-24 09:48:30|4080.1|4068.1|4080.6|4068.6|4080.6|4068.6|4080.1|4068.1|0
1616579320000|2021-03-24 09:48:40|4081.6|4069.6|4081.6|4069.6|4081.6|4069.6|4081.1|4069.1|0
1616579340000|2021-03-24 09:49:00|4081.1|4069.1|4081.6|4069.6|4081.6|4069.6|4081.1|4069.1|0
1616579350000|2021-03-24 09:49:10|4082|4070|4082.1|4070.1|4082.1|4070.1|4082|4070|0
1616579360000|2021-03-24 09:49:20|4082|4070|4084|4072|4084|4072|4082|4070|0
1616579370000|2021-03-24 09:49:30|4084.5|4072.5|4081.5|4069.5|4085|4073|4081.5|4069.5|0
1616579390000|2021-03-24 09:49:50|4078.6|4066.6|4076.1|4064.1|4078.6|4066.6|4076.1|4064.1|0
1616579400000|2021-03-24 09:50:00|4075.6|4063.6|4076.1|4064.1|4076.1|4064.1|4074.6|4062.6|0
1616579410000|2021-03-24 09:50:10|4075.6|4063.6|4076.1|4064.1|4076.1|4064.1|4075.1|4063.1|1
1616579420000|2021-03-24 09:50:20|4076|4064|4074.1|4062.1|4076.1|4064.1|4074.1|4062.1|5
1616579430000|2021-03-24 09:50:30|4075.1|4063.1|4075.1|4063.1|4075.6|4063.6|4075.1|4063.1|0
1616579440000|2021-03-24 09:50:40|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1616579450000|2021-03-24 09:50:50|4076.1|4064.1|4075.1|4063.1|4076.6|4064.6|4075.1|4063.1|9
1616579460000|2021-03-24 09:51:00|4074.6|4062.6|4074.6|4062.6|4075.6|4063.6|4074.6|4062.6|29
1616579470000|2021-03-24 09:51:10|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|3
1616579480000|2021-03-24 09:51:20|4074.6|4062.6|4075.1|4063.1|4075.1|4063.1|4074.1|4062.1|2
1616579490000|2021-03-24 09:51:30|4074.6|4062.6|4075.1|4063.1|4075.1|4063.1|4074.6|4062.6|0
1616579500000|2021-03-24 09:51:40|4076.1|4064.1|4076.1|4064.1|4076.1|4064.1|4076.1|4064.1|5
1616579520000|2021-03-24 09:52:00|4077.6|4065.6|4077.6|4065.6|4077.6|4065.6|4077.6|4065.6|0
1616579530000|2021-03-24 09:52:10|4077.5|4065.5|4078.1|4066.1|4078.1|4066.1|4077.5|4065.5|0
1616579550000|2021-03-24 09:52:30|4078|4066|4078.1|4066.1|4078.1|4066.1|4078|4066|0
1616579560000|2021-03-24 09:52:40|4078|4066|4078.1|4066.1|4078.1|4066.1|4077.6|4065.6|0
1616579570000|2021-03-24 09:52:50|4078|4066|4077.6|4065.6|4078|4066|4077.6|4065.6|0
1616579590000|2021-03-24 09:53:10|4078.1|4066.1|4078.1|4066.1|4078.1|4066.1|4078.1|4066.1|0
1616579620000|2021-03-24 09:53:40|4078.6|4066.6|4078.6|4066.6|4078.6|4066.6|4078.6|4066.6|0
1616579630000|2021-03-24 09:53:50|4079|4067|4080|4068|4080|4068|4078.1|4066.1|0
1616579640000|2021-03-24 09:54:00|4080.1|4068.1|4079.1|4067.1|4080.1|4068.1|4079.1|4067.1|1
1616579650000|2021-03-24 09:54:10|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|0
1616579660000|2021-03-24 09:54:20|4080|4068|4087.5|4075.5|4088.5|4076.5|4080|4068|16
1616579670000|2021-03-24 09:54:30|4088|4076|4086.9|4074.9|4088.5|4076.5|4086.4|4074.4|2
1616579680000|2021-03-24 09:54:40|4085|4073|4083.5|4071.5|4085|4073|4083.4|4071.4|0
1616579690000|2021-03-24 09:54:50|4083.4|4071.4|4082.4|4070.4|4083.4|4071.4|4081.9|4069.9|3
1616579700000|2021-03-24 09:55:00|4081.5|4069.5|4083.5|4071.5|4083.5|4071.5|4080.9|4068.9|0
1616579710000|2021-03-24 09:55:10|4082.5|4070.5|4082|4070|4083.5|4070.5|4082|4067.5|0
1616579720000|2021-03-24 09:55:20|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|0
1616579730000|2021-03-24 09:55:30|4082|4070|4081.5|4069.5|4082|4070|4081.5|4069.5|0
1616579740000|2021-03-24 09:55:40|4082|4070|4082|4070|4082|4070|4082|4070|0
1616579750000|2021-03-24 09:55:50|4081.5|4069.5|4081|4069|4082.5|4070.5|4081|4069|0
1616579760000|2021-03-24 09:56:00|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|0
1616579770000|2021-03-24 09:56:10|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|4081.5|4069.5|0
1616579780000|2021-03-24 09:56:20|4082.5|4070.5|4083|4071|4083|4071|4082|4070|0
1616579790000|2021-03-24 09:56:30|4083.5|4071.5|4084|4072|4084|4072|4083|4071|1
1616579800000|2021-03-24 09:56:40|4083.5|4071.5|4084.5|4072.5|4084.5|4072.5|4083.5|4071.5|0
1616579810000|2021-03-24 09:56:50|4085|4073|4085|4073|4085|4073|4084|4072|0
1616579820000|2021-03-24 09:57:00|4084.5|4072.5|4083.5|4071.5|4084.5|4072.5|4083.5|4071.5|0
1616579830000|2021-03-24 09:57:10|4084|4072|4084|4072|4084|4072|4084|4072|0
1616579840000|2021-03-24 09:57:20|4083.5|4071.5|4082|4070|4083.5|4071.5|4081.5|4069.5|0
1616579850000|2021-03-24 09:57:30|4081.5|4069.5|4082|4070|4082|4070|4081.5|4069.5|1
1616579860000|2021-03-24 09:57:40|4081.5|4069.5|4081|4069|4081.5|4069.5|4081|4069|1
1616579870000|2021-03-24 09:57:50|4079|4067|4079|4067|4079|4067|4079|4067|8
1616579880000|2021-03-24 09:58:00|4079.5|4067.5|4080.5|4068.5|4080.5|4068.5|4079|4067|3
1616579890000|2021-03-24 09:58:10|4080|4068|4080.5|4068.5|4080.5|4068.5|4080|4068|5
1616579900000|2021-03-24 09:58:20|4080|4068|4080.5|4068.5|4080.5|4068.5|4080|4068|5
1616579910000|2021-03-24 09:58:30|4080|4068|4081|4069|4081|4069|4080|4068|10
1616579920000|2021-03-24 09:58:40|4081.5|4069.5|4079|4067|4081.5|4069.5|4079|4067|19
1616579930000|2021-03-24 09:58:50|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|4079.5|4067.5|0
1616579940000|2021-03-24 09:59:00|4079|4067|4079|4067|4080|4068|4079|4067|0
1616579950000|2021-03-24 09:59:10|4079.5|4067.5|4079|4067|4079.5|4067.5|4079|4067|10
1616579960000|2021-03-24 09:59:20|4079.5|4067.5|4079.9|4067.9|4080.4|4068.4|4078.5|4066.5|1
1616579970000|2021-03-24 09:59:30|4079.5|4067.5|4085.9|4073.9|4088.5|4073.9|4079.4|4067.4|13
1616579980000|2021-03-24 09:59:40|4086|4074|4087.4|4075.4|4087.4|4075.4|4084.9|4072.9|1
1616579990000|2021-03-24 09:59:50|4087.9|4075.9|4089|4077|4090|4078|4087.4|4075.4|6
1616639410000|2021-03-25 02:30:10|4100.7|4088.7|4103.7|4091.7|4103.7|4091.7|4100.7|4088.7|0
1616639420000|2021-03-25 02:30:20|4105.7|4093.7|4106.2|4094.2|4106.7|4094.7|4105.7|4093.7|18
1616639430000|2021-03-25 02:30:30|4105.7|4093.7|4103.7|4091.7|4105.7|4093.7|4103.7|4091.7|0
1616639440000|2021-03-25 02:30:40|4103.2|4091.2|4100.2|4088.2|4103.2|4091.2|4100.2|4088.2|0
1616639450000|2021-03-25 02:30:50|4099.7|4087.7|4098.2|4086.2|4099.7|4087.7|4098.2|4086.2|0
1616639460000|2021-03-25 02:31:00|4095.7|4083.7|4095.7|4083.7|4096.2|4084.2|4095.7|4083.7|11
1616639470000|2021-03-25 02:31:10|4093.2|4081.2|4089.2|4077.2|4093.2|4081.2|4089.2|4077.2|7
1616639480000|2021-03-25 02:31:20|4089.7|4077.7|4088.7|4076.7|4089.7|4077.7|4085.7|4073.7|1
1616639490000|2021-03-25 02:31:30|4089.2|4077.2|4089.7|4077.7|4089.7|4077.7|4088.7|4076.7|0
1616639500000|2021-03-25 02:31:40|4092.2|4080.2|4092.2|4080.2|4092.2|4080.2|4091.2|4079.2|4
1616639510000|2021-03-25 02:31:50|4092.7|4080.7|4093.7|4081.7|4093.7|4081.7|4092.2|4080.2|1
1616639520000|2021-03-25 02:32:00|4093.2|4081.2|4093.7|4081.7|4093.7|4081.7|4092.7|4080.7|0
1616639530000|2021-03-25 02:32:10|4093.2|4081.2|4091.2|4079.2|4093.7|4081.7|4091.2|4079.2|0
1616639550000|2021-03-25 02:32:30|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4089.2|4077.2|1
1616639560000|2021-03-25 02:32:40|4090.2|4078.2|4089.7|4077.7|4090.7|4078.7|4089.7|4077.7|0
1616639570000|2021-03-25 02:32:50|4090.2|4078.2|4087.7|4075.7|4090.2|4078.2|4087.7|4075.7|0
1616639580000|2021-03-25 02:33:00|4088.2|4076.2|4089.7|4077.7|4089.7|4077.7|4087.7|4075.7|0
1616639590000|2021-03-25 02:33:10|4090.2|4078.2|4090.7|4078.7|4090.7|4078.7|4090.2|4078.2|0
1616639600000|2021-03-25 02:33:20|4091.2|4079.2|4092.7|4080.7|4092.7|4080.7|4091.2|4079.2|0
1616639610000|2021-03-25 02:33:30|4093.2|4081.2|4095.2|4083.2|4095.7|4083.7|4093.2|4081.2|1
1616639620000|2021-03-25 02:33:40|4096.2|4084.2|4096.2|4084.2|4096.7|4084.7|4096.2|4084.2|1
1616639630000|2021-03-25 02:33:50|4094.7|4082.7|4094.7|4082.7|4095.2|4083.2|4094.7|4082.7|0
1616639640000|2021-03-25 02:34:00|4094.2|4082.2|4094.7|4082.7|4094.7|4082.7|4094.2|4082.2|2
1616639650000|2021-03-25 02:34:10|4095.2|4083.2|4097.7|4085.7|4097.7|4085.7|4095.2|4083.2|0
1616639660000|2021-03-25 02:34:20|4098.2|4086.2|4098.7|4086.7|4098.7|4086.7|4098.2|4086.2|0
1616639670000|2021-03-25 02:34:30|4099.2|4087.2|4099.2|4087.2|4099.2|4087.2|4099.2|4087.2|1
1616639680000|2021-03-25 02:34:40|4097.2|4085.2|4095.7|4083.7|4098.7|4086.7|4095.7|4083.7|1
1616639690000|2021-03-25 02:34:50|4096.7|4084.7|4097.2|4085.2|4098.2|4086.2|4096.7|4084.7|0
1616639700000|2021-03-25 02:35:00|4096.7|4084.7|4094.2|4082.2|4096.7|4084.7|4094.2|4082.2|5
1616639710000|2021-03-25 02:35:10|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|4093.2|4081.2|1
1616639720000|2021-03-25 02:35:20|4094.2|4082.2|4094.7|4082.7|4094.7|4082.7|4094.2|4082.2|1
1616639740000|2021-03-25 02:35:40|4096.2|4084.2|4096.2|4084.2|4096.2|4084.2|4096.2|4084.2|3
1616639760000|2021-03-25 02:36:00|||||||||1
1616639770000|2021-03-25 02:36:10|||||||||2
1616639780000|2021-03-25 02:36:20|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|4096.2|4084.2|0
1616639790000|2021-03-25 02:36:30|4096.2|4084.2|4096.2|4084.2|4096.2|4084.2|4096.2|4084.2|1
1616639810000|2021-03-25 02:36:50|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|4095.7|4083.7|1
1616639850000|2021-03-25 02:37:30|4096.2|4084.2|4096.2|4084.2|4096.7|4084.7|4096.2|4084.2|3
1616639860000|2021-03-25 02:37:40|4096.7|4084.7|4098.2|4086.2|4098.2|4086.2|4096.7|4084.7|1
1616639870000|2021-03-25 02:37:50|4097.7|4085.7|4094.2|4082.2|4097.7|4085.7|4094.2|4082.2|0
1616639880000|2021-03-25 02:38:00|4092.7|4080.7|4093.7|4081.7|4093.7|4081.7|4091.7|4079.7|0
1616639890000|2021-03-25 02:38:10|4092.7|4080.7|4092.7|4080.7|4093.2|4081.2|4092.7|4080.7|0
1616639900000|2021-03-25 02:38:20|4093.2|4081.2|4094.2|4082.2|4094.2|4082.2|4093.2|4081.2|0
1616639920000|2021-03-25 02:38:40|4094.7|4082.7|4092.7|4080.7|4094.7|4082.7|4092.7|4080.7|0
1616639930000|2021-03-25 02:38:50|4091.7|4079.7|4090.7|4078.7|4091.7|4079.7|4090.7|4078.7|0
1616639940000|2021-03-25 02:39:00|4090.2|4078.2|4089.2|4077.2|4090.2|4078.2|4089.2|4077.2|0
1616639950000|2021-03-25 02:39:10|4087.2|4075.2|4088.2|4076.2|4088.2|4076.2|4087.2|4075.2|0
1616639960000|2021-03-25 02:39:20|4087.7|4075.7|4086.7|4074.7|4088.2|4076.2|4085.7|4073.7|0
1616639970000|2021-03-25 02:39:30|4086.2|4074.2|4087.7|4075.7|4089.2|4077.1|4086.2|4073.1|0
1616639980000|2021-03-25 02:39:40|4088.2|4076.2|4090.7|4078.7|4090.7|4078.7|4087.7|4075.7|0
1616639990000|2021-03-25 02:39:50|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|0
1616640000000|2021-03-25 02:40:00|4090.7|4078.7|4090.2|4078.2|4090.7|4078.7|4090.2|4078.2|0
1616640010000|2021-03-25 02:40:10|4090.1|4078.1|4090.1|4078.1|4090.1|4078.1|4089.2|4077.2|0
1616640020000|2021-03-25 02:40:20|4089.7|4077.7|4088.2|4076.2|4089.7|4077.7|4088.2|4076.2|0
1616640030000|2021-03-25 02:40:30|4087.7|4075.7|4089.2|4077.2|4089.7|4077.7|4087.7|4075.7|0
1616640040000|2021-03-25 02:40:40|4089.7|4077.7|4091.2|4079.2|4091.2|4079.2|4089.7|4077.7|0
1616640050000|2021-03-25 02:40:50|4091.6|4079.6|4092.6|4080.6|4092.6|4080.6|4091.6|4079.6|0
1616640060000|2021-03-25 02:41:00|4092.1|4080.1|4091.7|4079.7|4092.1|4080.1|4091.7|4079.7|0
1616640070000|2021-03-25 02:41:10|4092.1|4080.1|4089.2|4077.2|4092.1|4080.1|4089.2|4077.2|1
1616640090000|2021-03-25 02:41:30|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|0
1616640100000|2021-03-25 02:41:40|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|1
1616640110000|2021-03-25 02:41:50|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|4086.1|4074.1|0
1616640120000|2021-03-25 02:42:00|4085.1|4073.1|4085.6|4073.6|4085.6|4073.6|4085.1|4073.1|0
1616640130000|2021-03-25 02:42:10|4085.1|4073.1|4084.1|4072.1|4085.1|4073.1|4081.1|4069.1|0
1616640140000|2021-03-25 02:42:20|4084.6|4072.6|4083.6|4071.6|4084.6|4072.6|4082.6|4070.6|1
1616640150000|2021-03-25 02:42:30|4083.1|4071.1|4083.6|4071.6|4083.6|4071.6|4083.1|4071.1|0
1616640160000|2021-03-25 02:42:40|4084.1|4072.1|4084.1|4072.1|4084.6|4072.6|4084.1|4072.1|1
1616640170000|2021-03-25 02:42:50|4083.6|4071.6|4083.1|4071.1|4083.6|4071.6|4083.1|4071.1|0
1616640180000|2021-03-25 02:43:00|4082.6|4070.6|4083.6|4071.6|4083.6|4071.6|4082.6|4070.6|0
1616640220000|2021-03-25 02:43:40|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|2
1616640230000|2021-03-25 02:43:50|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|0
1616640240000|2021-03-25 02:44:00|4081.6|4069.6|4077.1|4065.1|4081.6|4069.6|4076.1|4064.1|0
1616640250000|2021-03-25 02:44:10|4076.1|4064.1|4078.6|4066.6|4078.6|4066.6|4076.1|4064.1|0
1616640260000|2021-03-25 02:44:20|4078.1|4066.1|4078.1|4066.1|4078.1|4066.1|4078.1|4066.1|0
1616640270000|2021-03-25 02:44:30|4078.6|4066.6|4078.6|4066.6|4079.1|4067.1|4078.6|4066.6|0
1616640280000|2021-03-25 02:44:40|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|0
1616640290000|2021-03-25 02:44:50|4080.1|4068.1|4080.6|4068.6|4080.6|4068.6|4080.1|4068.1|0
1616640300000|2021-03-25 02:45:00|4080.1|4068.1|4081.6|4069.6|4082.6|4070.6|4080.1|4068.1|0
1616640310000|2021-03-25 02:45:10|4081.1|4069.1|4081.6|4069.6|4082.1|4070.1|4081.1|4069.1|0
1616640320000|2021-03-25 02:45:20|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|4082.1|4070.1|0
1616640330000|2021-03-25 02:45:30|4081.6|4069.6|4081.1|4069.1|4081.6|4069.6|4080.6|4068.6|0
1616640340000|2021-03-25 02:45:40|4080.6|4068.6|4080.1|4068.1|4080.6|4068.6|4080.1|4068.1|0
1616640350000|2021-03-25 02:45:50|4079.1|4067.1|4079.1|4067.1|4079.6|4067.6|4079.1|4067.1|0
1616640360000|2021-03-25 02:46:00|4079.6|4067.6|4080.6|4068.6|4080.6|4068.6|4079.6|4067.6|0
1616640380000|2021-03-25 02:46:20|4083.1|4071.1|4083.6|4071.6|4083.6|4071.6|4083.1|4071.1|0
1616640390000|2021-03-25 02:46:30|4084.1|4072.1|4083.1|4071.1|4084.1|4072.1|4083.1|4071.1|0
1616640410000|2021-03-25 02:46:50|4083.6|4071.6|4083.6|4071.6|4083.6|4071.6|4083.6|4071.6|0
1616640420000|2021-03-25 02:47:00|4082.6|4070.6|4082.6|4070.6|4082.6|4070.6|4082.6|4070.6|0
1616640440000|2021-03-25 02:47:20|4083.6|4071.6|4083.1|4071.1|4083.6|4071.6|4082.6|4070.6|0
1616640450000|2021-03-25 02:47:30|4084.1|4072.1|4084.1|4072.1|4084.1|4072.1|4084.1|4072.1|0
1616640460000|2021-03-25 02:47:40|4084.6|4072.6|4084.1|4072.1|4084.6|4072.6|4084.1|4072.1|5
1616640470000|2021-03-25 02:47:50|4084.6|4072.6|4084.6|4072.6|4084.6|4072.6|4084.1|4072.1|16
1616640480000|2021-03-25 02:48:00|4083.2|4063.2|4085.6|4073.6|4085.6|4073.6|4083.2|4063.2|6
1616640490000|2021-03-25 02:48:10|4086.1|4074.1|4086.1|4074.1|4086.6|4074.6|4086.1|4074.1|2
1616640510000|2021-03-25 02:48:30|4085.6|4073.6|4086.1|4074.1|4086.1|4074.1|4085.6|4073.6|0
1616640520000|2021-03-25 02:48:40|4086.6|4074.6|4086.1|4074.1|4086.6|4074.6|4086.1|4074.1|0
1616640530000|2021-03-25 02:48:50|4086.6|4074.6|4086.1|4074.1|4086.6|4074.6|4086.1|4074.1|0
1616640550000|2021-03-25 02:49:10|4085.6|4073.6|4085.6|4073.6|4085.6|4073.6|4085.6|4073.6|0
1616640570000|2021-03-25 02:49:30|4085.1|4073.1|4081.6|4069.6|4085.1|4073.1|4081.6|4069.6|0
1616640580000|2021-03-25 02:49:40|4082.6|4070.6|4082.1|4070.1|4082.6|4070.6|4081.6|4069.6|1
1616640590000|2021-03-25 02:49:50|4081.6|4069.6|4081.6|4069.6|4082.1|4070.1|4081.1|4069.1|0
1616640600000|2021-03-25 02:50:00|4082.6|4070.6|4077.6|4065.6|4082.6|4070.6|4077.6|4065.6|2
1616640610000|2021-03-25 02:50:10|4078.1|4066.1|4077.1|4065.1|4079.6|4067.6|4076.1|4064.1|0
1616640620000|2021-03-25 02:50:20|4076.6|4064.6|4078.6|4066.6|4080.1|4068.1|4076.6|4064.6|0
1616640630000|2021-03-25 02:50:30|4078.1|4066.1|4079.1|4067.1|4079.1|4067.1|4077.6|4065.6|0
1616640650000|2021-03-25 02:50:50|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|0
1616640670000|2021-03-25 02:51:10|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|4079.6|4067.6|0
1616640700000|2021-03-25 02:51:40|4079.1|4067.1|4078.6|4066.6|4079.1|4067.1|4078.6|4066.6|0
1616640710000|2021-03-25 02:51:50|4077.1|4065.1|4078.1|4066.1|4079.6|4067.6|4077.1|4065.1|2
1616640720000|2021-03-25 02:52:00|4077.6|4065.6|4076.1|4064.1|4077.6|4065.6|4075.6|4063.6|0
1616640730000|2021-03-25 02:52:10|4076.6|4064.6|4075.1|4063.1|4076.6|4064.6|4075.1|4063.1|0
1616640740000|2021-03-25 02:52:20|4074.6|4062.6|4074.1|4062.1|4074.6|4062.6|4074.1|4062.1|0
1616640750000|2021-03-25 02:52:30|4073.1|4061.1|4073.1|4061.1|4073.1|4061.1|4073.1|4061.1|5
1616640760000|2021-03-25 02:52:40|4073.6|4061.6|4074.1|4062.1|4074.6|4062.6|4073.6|4061.6|0
1616640770000|2021-03-25 02:52:50|4073.6|4061.6|4073.6|4061.6|4075.1|4063.1|4072.6|4060.6|1
1616640780000|2021-03-25 02:53:00|4072.1|4060.1|4073.1|4061.1|4073.1|4061.1|4072.1|4060.1|0
1616640790000|2021-03-25 02:53:10|4072.6|4060.6|4071.1|4059.1|4072.6|4060.6|4071.1|4059.1|1
1616640800000|2021-03-25 02:53:20|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4071.1|4059.1|0
1616640810000|2021-03-25 02:53:30|4071.6|4059.6|4072.1|4060.1|4072.1|4060.1|4071.6|4059.6|0
1616640820000|2021-03-25 02:53:40|4072.6|4060.6|4071.6|4059.6|4072.6|4060.6|4071.1|4059.1|5
1616640830000|2021-03-25 02:53:50|4072.1|4060.1|4071.6|4059.6|4072.6|4060.6|4071.6|4059.6|0
1616640840000|2021-03-25 02:54:00|4071.1|4059.1|4068.6|4056.6|4071.1|4059.1|4068.1|4056.1|0
1616640850000|2021-03-25 02:54:10|4069.1|4057.1|4068.6|4056.6|4069.1|4057.1|4068.6|4056.6|0
1616640860000|2021-03-25 02:54:20|4069.6|4057.6|4070.6|4058.6|4071.1|4059.1|4069.6|4057.6|0
1616640870000|2021-03-25 02:54:30|4070.1|4058.1|4069.1|4057.1|4070.6|4058.6|4069.1|4057.1|0
1616640880000|2021-03-25 02:54:40|4068.6|4056.6|4068.1|4056.1|4068.6|4056.6|4068.1|4056.1|0
1616640890000|2021-03-25 02:54:50|4068.6|4056.6|4068.1|4056.1|4069.1|4057.1|4068.1|4056.1|0
1616640900000|2021-03-25 02:55:00|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|4068.6|4056.6|0
1616640910000|2021-03-25 02:55:10|4068.6|4056.6|4068.1|4056.1|4068.6|4056.6|4068.1|4056.1|0
1616640920000|2021-03-25 02:55:20|4068.6|4056.6|4068.1|4056.1|4069.1|4057.1|4068.1|4056.1|0
1616640930000|2021-03-25 02:55:30|4068.6|4056.6|4069.1|4057.1|4069.1|4057.1|4068.6|4056.6|0
1616640940000|2021-03-25 02:55:40|4068.6|4056.6|4069.1|4057.1|4069.1|4057.1|4068.6|4056.6|0
1616640950000|2021-03-25 02:55:50|4068.6|4056.6|4066.1|4054.1|4069.1|4057.1|4065.1|4053.1|2
1616640960000|2021-03-25 02:56:00|4065.6|4053.6|4066.1|4054.1|4066.1|4054.1|4065.6|4053.6|0
1616640970000|2021-03-25 02:56:10|4066.6|4054.6|4066.1|4054.1|4066.6|4054.6|4066.1|4054.1|0
1616640980000|2021-03-25 02:56:20|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1616640990000|2021-03-25 02:56:30|4066.1|4054.1|4067.1|4055.1|4067.1|4055.1|4066.1|4054.1|0
1616641000000|2021-03-25 02:56:40|4067.6|4055.6|4067.6|4055.6|4067.6|4055.6|4067.6|4055.6|0
1616641010000|2021-03-25 02:56:50|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|4068.1|4056.1|0
1616641080000|2021-03-25 02:58:00|4067.1|4055.1|4066.1|4054.1|4067.1|4055.1|4066.1|4054.1|0
1616641090000|2021-03-25 02:58:10|4066.6|4054.6|4064.6|4052.6|4066.6|4054.6|4064.6|4052.6|0
1616641100000|2021-03-25 02:58:20|4064.1|4052.1|4064.1|4052.1|4064.6|4052.6|4064.1|4052.1|0
1616641110000|2021-03-25 02:58:30|4064.6|4052.6|4064.1|4052.1|4064.6|4052.6|4064.1|4052.1|0
1616641120000|2021-03-25 02:58:40|4062.6|4050.6|4063.1|4051.1|4063.1|4051.1|4062.6|4050.6|0
1616641130000|2021-03-25 02:58:50|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|4062.6|4050.6|0
1616641140000|2021-03-25 02:59:00|4061.1|4049.1|4059.6|4047.6|4061.1|4049.1|4059.6|4047.6|1
1616641150000|2021-03-25 02:59:10|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|0
1616641160000|2021-03-25 02:59:20|4058.1|4046.1|4058.6|4046.6|4058.6|4046.6|4058.1|4046.1|0
1616641190000|2021-03-25 02:59:50|4058.1|4046.1|4058.6|4046.6|4058.6|4046.6|4058.1|4046.1|0
1616641200000|2021-03-25 03:00:00|4057.6|4045.6|4058.6|4046.6|4058.6|4046.6|4057.6|4045.6|0
1616641230000|2021-03-25 03:00:30|4059.1|4047.1|4062.6|4050.6|4062.6|4050.6|4059.1|4047.1|0
1616641240000|2021-03-25 03:00:40|4063.1|4051.1|4063.6|4051.6|4063.6|4051.6|4062.6|4050.6|0
1616641250000|2021-03-25 03:00:50|4064.1|4052.1|4064.6|4052.6|4064.6|4052.6|4063.6|4051.6|0
1616641260000|2021-03-25 03:01:00|4065.1|4053.1|4065.6|4053.6|4065.6|4053.6|4065.1|4053.1|0
1616641270000|2021-03-25 03:01:10|4065.1|4053.1|4065.6|4053.6|4065.6|4053.6|4065.1|4053.1|0
1616641280000|2021-03-25 03:01:20|4066.1|4054.1|4066.6|4054.6|4066.6|4054.6|4066.1|4054.1|0
1616641300000|2021-03-25 03:01:40|4065.1|4053.1|4064.1|4052.1|4065.1|4053.1|4064.1|4052.1|1
1616641310000|2021-03-25 03:01:50|4063.6|4051.6|4063.6|4051.6|4065.1|4053.1|4063.6|4051.6|1
1616641320000|2021-03-25 03:02:00|4064.6|4052.6|4063.6|4051.6|4064.6|4052.6|4063.6|4051.6|0
1616641330000|2021-03-25 03:02:10|4065.1|4053.1|4065.1|4053.1|4065.1|4053.1|4065.1|4053.1|0
1616641340000|2021-03-25 03:02:20|4065.6|4053.6|4066.6|4054.6|4066.6|4054.6|4065.6|4053.6|0
1616641350000|2021-03-25 03:02:30|4067.1|4055.1|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|0
1616641360000|2021-03-25 03:02:40|4067.1|4055.1|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|0
1616641370000|2021-03-25 03:02:50|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|0
1616641390000|2021-03-25 03:03:10|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1616641400000|2021-03-25 03:03:20|4066.1|4054.1|4066.1|4054.1|4066.6|4054.6|4066.1|4054.1|0
1616641410000|2021-03-25 03:03:30|4065.6|4053.6|4066.1|4054.1|4066.1|4054.1|4065.6|4053.6|0
1616641420000|2021-03-25 03:03:40|4065.6|4053.6|4064.1|4052.1|4065.6|4053.6|4064.1|4052.1|0
1616641430000|2021-03-25 03:03:50|4063.6|4051.6|4062.6|4050.6|4063.6|4051.6|4062.6|4050.6|1
1616641440000|2021-03-25 03:04:00|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|0
1616641450000|2021-03-25 03:04:10|4062.6|4050.6|4061.6|4049.6|4062.6|4050.6|4061.6|4049.6|0
1616641460000|2021-03-25 03:04:20|4062.1|4050.1|4061.6|4049.6|4062.1|4050.1|4061.6|4049.6|0
1616641470000|2021-03-25 03:04:30|4061.1|4049.1|4061.1|4049.1|4062.1|4050.1|4061.1|4049.1|0
1616641480000|2021-03-25 03:04:40|4061.6|4049.6|4060.6|4048.6|4061.6|4049.6|4060.6|4048.6|0
1616641490000|2021-03-25 03:04:50|4061.1|4049.1|4060.6|4048.6|4061.1|4049.1|4060.6|4048.6|1
1616641500000|2021-03-25 03:05:00|4061.1|4049.1|4061.6|4049.6|4061.6|4049.6|4061.1|4049.1|0
1616641510000|2021-03-25 03:05:10|4062.6|4050.6|4061.6|4049.6|4062.6|4050.6|4061.6|4049.6|0
1616641520000|2021-03-25 03:05:20|4062.1|4050.1|4061.1|4049.1|4062.1|4050.1|4061.1|4049.1|0
1616641530000|2021-03-25 03:05:30|4061.6|4049.6|4058.6|4046.6|4061.6|4049.6|4058.6|4046.6|1
1616641540000|2021-03-25 03:05:40|4059.1|4047.1|4055.6|4043.6|4059.1|4047.1|4055.6|4043.6|0
1616641550000|2021-03-25 03:05:50|4056.1|4044.1|4053.1|4041.1|4056.1|4044.1|4052.6|4040.6|1
1616641560000|2021-03-25 03:06:00|4053.6|4041.6|4054.1|4042.1|4054.1|4042.1|4053.1|4041.1|0
1616641570000|2021-03-25 03:06:10|4053.6|4041.6|4056.1|4044.1|4056.6|4044.6|4053.6|4041.6|1
1616641580000|2021-03-25 03:06:20|4056.6|4044.6|4056.1|4044.1|4056.6|4044.6|4055.6|4043.6|0
1616641590000|2021-03-25 03:06:30|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|4055.6|4043.6|0
1616641600000|2021-03-25 03:06:40|4056.1|4044.1|4055.1|4043.1|4056.1|4044.1|4054.1|4042.1|0
1616641610000|2021-03-25 03:06:50|4054.6|4042.6|4055.6|4043.6|4055.6|4043.6|4054.6|4042.6|0
1616641620000|2021-03-25 03:07:00|4056.1|4044.1|4056|4044|4058.6|4046.6|4055.6|4042.1|1
1616641630000|2021-03-25 03:07:10|4056.5|4044.5|4055.6|4043.6|4056.6|4044.6|4055.1|4043.1|0
1616641640000|2021-03-25 03:07:20|4056.5|4044.5|4058.6|4046.6|4058.6|4046.6|4056.5|4044.5|0
1616641650000|2021-03-25 03:07:30|4059.1|4047.1|4058.5|4046.5|4059.5|4047.5|4057.5|4045.5|0
1616641660000|2021-03-25 03:07:40|4059|4047|4061|4049|4061|4049|4057.6|4045.6|0
1616641670000|2021-03-25 03:07:50|4060.1|4048.1|4062.1|4050.1|4062.6|4050.6|4060.1|4048.1|0
1616641690000|2021-03-25 03:08:10|4062.6|4050.6|4063|4051|4064|4052|4062.6|4050.6|1
1616641700000|2021-03-25 03:08:20|4062.6|4050.6|4062|4050|4062.6|4050.6|4062|4050|0
1616641710000|2021-03-25 03:08:30|4061.5|4049.5|4060|4048|4061.5|4049.5|4060|4048|0
1616641720000|2021-03-25 03:08:40|4059.1|4047.1|4058.5|4046.5|4059.1|4047.1|4058.5|4046.5|0
1616641730000|2021-03-25 03:08:50|4059|4047|4058.5|4046.5|4059.5|4047.5|4058.5|4046.5|0
1616641740000|2021-03-25 03:09:00|4058.1|4046.1|4058|4046|4058.1|4046.1|4058|4046|0
1616641750000|2021-03-25 03:09:10|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|4057.6|4045.6|0
1616641760000|2021-03-25 03:09:20|4058|4046|4058|4046|4058|4046|4057.5|4045.5|0
1616641790000|2021-03-25 03:09:50|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|1
1616641800000|2021-03-25 03:10:00|4058|4046|4058.5|4046.5|4058.6|4046.6|4058|4046|0
1616641810000|2021-03-25 03:10:10|4057|4045|4057|4045|4057|4045|4057|4045|0
1616641820000|2021-03-25 03:10:20|4056.5|4044.5|4057|4045|4057|4045|4056.5|4044.5|0
1616641830000|2021-03-25 03:10:30|4056.5|4044.5|4060.5|4048.5|4061|4049|4056.5|4044.5|0
1616641840000|2021-03-25 03:10:40|4060|4048|4060|4048|4060|4048|4060|4048|0
1616641850000|2021-03-25 03:10:50|4061.5|4049.5|4067|4055|4067|4055|4061.5|4049.5|0
1616641870000|2021-03-25 03:11:10|4068|4056|4068|4056|4068.5|4056.5|4067|4055|1
1616641880000|2021-03-25 03:11:20|4067.5|4055.5|4067|4055|4068.5|4056.5|4066.5|4054.5|0
1616641890000|2021-03-25 03:11:30|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|0
1616641900000|2021-03-25 03:11:40|4067|4055|4065.5|4053.5|4067|4055|4065.5|4053.5|0
1616641910000|2021-03-25 03:11:50|4066|4054|4066.5|4054.5|4068.5|4056.5|4065.5|4053.5|0
1616641920000|2021-03-25 03:12:00|4067|4055|4067|4055|4067|4055|4066.5|4054.5|0
1616641930000|2021-03-25 03:12:10|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|0
1616641940000|2021-03-25 03:12:20|4067|4055|4064.5|4052.5|4067|4055|4064.5|4052.5|0
1616641950000|2021-03-25 03:12:30|4064|4052|4064|4052|4064|4052|4064|4052|1
1616641960000|2021-03-25 03:12:40|4064.5|4052.5|4063.5|4051.5|4064.5|4052.5|4063.5|4051.5|0
1616641970000|2021-03-25 03:12:50|4063|4051|4063|4051|4063.5|4051.5|4063|4051|1
1616641980000|2021-03-25 03:13:00|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|0
1616641990000|2021-03-25 03:13:10|4065|4053|4065.5|4053.5|4065.5|4053.5|4065|4053|1
1616642000000|2021-03-25 03:13:20|4066|4054|4067.5|4055.5|4067.5|4055.5|4065.5|4053.5|1
1616642010000|2021-03-25 03:13:30|4068|4056|4067.5|4055.5|4068|4056|4067.5|4055.5|0
1616642020000|2021-03-25 03:13:40|4068|4056|4068|4056|4068|4056|4067.5|4055.5|0
1616642030000|2021-03-25 03:13:50|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|0
1616642050000|2021-03-25 03:14:10|4068|4056|4068.5|4056.5|4068.5|4056.5|4068|4056|0
1616642060000|2021-03-25 03:14:20|4068|4056|4068.5|4056.5|4068.5|4056.5|4068|4056|1
1616642070000|2021-03-25 03:14:30|4069|4057|4069|4057|4069|4057|4069|4057|1
1616642080000|2021-03-25 03:14:40|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1616642090000|2021-03-25 03:14:50|4069|4057|4069|4057|4069.5|4057.5|4069|4057|0
1616642100000|2021-03-25 03:15:00|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069|4057|4
1616642110000|2021-03-25 03:15:10|4069|4057|4069|4057|4069.5|4057.5|4069|4057|2
1616642120000|2021-03-25 03:15:20|4069.5|4057.5|4069|4057|4069.5|4057.5|4069|4057|2
1616642140000|2021-03-25 03:15:40|4068.5|4056.5|4068|4056|4068.5|4056.5|4068|4056|0
1616642150000|2021-03-25 03:15:50|4067|4055|4067|4055|4067|4055|4067|4055|0
1616642160000|2021-03-25 03:16:00|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|0
1616642170000|2021-03-25 03:16:10|4066|4054|4067|4055|4067|4055|4066|4054|0
1616642180000|2021-03-25 03:16:20|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|4066.5|4054.5|0
1616642200000|2021-03-25 03:16:40|4067|4055|4067|4055|4067|4055|4067|4055|0
1616642210000|2021-03-25 03:16:50|4067.5|4055.5|4068.5|4056.5|4068.5|4056.5|4067.5|4055.5|1
1616642220000|2021-03-25 03:17:00|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|1
1616642230000|2021-03-25 03:17:10|4069|4057|4069.5|4057.5|4069.5|4057.5|4069|4057|0
1616642250000|2021-03-25 03:17:30|4069|4057|4068.5|4056.5|4069|4057|4068.5|4056.5|0
1616642260000|2021-03-25 03:17:40|||||||||1
1616642270000|2021-03-25 03:17:50|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|3
1616642280000|2021-03-25 03:18:00|4070|4058|4070.5|4058.5|4070.5|4058.5|4070|4058|0
1616642290000|2021-03-25 03:18:10|4070|4058|4070|4058|4070.5|4058.5|4070|4058|1
1616642300000|2021-03-25 03:18:20|4069.5|4057.5|4070|4058|4070|4058|4069.5|4057.5|0
1616642310000|2021-03-25 03:18:30|4070.5|4058.5|4068.5|4056.5|4070.5|4058.5|4068.5|4056.5|0
1616642320000|2021-03-25 03:18:40|4069|4057|4069|4057|4069.5|4057.5|4069|4057|3
1616642340000|2021-03-25 03:19:00|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1616642350000|2021-03-25 03:19:10|4069|4057|4069|4057|4069|4057|4069|4057|0
1616642360000|2021-03-25 03:19:20|4069.5|4057.5|4070|4058|4070|4058|4068.5|4056.5|0
1616642370000|2021-03-25 03:19:30|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1616642380000|2021-03-25 03:19:40|4069|4057|4069.5|4057.5|4069.5|4057.5|4068.5|4056.5|0
1616642400000|2021-03-25 03:20:00|4070|4058|4069.5|4057.5|4070|4058|4069.5|4057.5|0
1616642410000|2021-03-25 03:20:10|4070|4058|4069.5|4057.5|4070|4058|4069.5|4057.5|0
1616642430000|2021-03-25 03:20:30|4070|4058|4070|4058|4070|4058|4070|4058|0
1616642440000|2021-03-25 03:20:40|4069.5|4057.5|4068|4056|4069.5|4057.5|4068|4056|4
1616642450000|2021-03-25 03:20:50|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|4067|4055|0
1616642460000|2021-03-25 03:21:00|4068.5|4056.5|4067.5|4055.5|4068.5|4056.5|4067.5|4055.5|0
1616642470000|2021-03-25 03:21:10|4068|4056|4068|4056|4068|4056|4068|4056|0
1616642480000|2021-03-25 03:21:20|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|0
1616642500000|2021-03-25 03:21:40|4068|4056|4069|4057|4069|4057|4067.5|4055.5|0
1616642510000|2021-03-25 03:21:50|4069.5|4057.5|4067.5|4055.5|4070|4058|4067.5|4055.5|2
1616642530000|2021-03-25 03:22:10|4067|4055|4067|4055|4067|4055|4067|4055|0
1616642540000|2021-03-25 03:22:20|4066.5|4054.5|4065.5|4053.5|4067|4055|4065.5|4053.5|0
1616642550000|2021-03-25 03:22:30|4065|4053|4065.5|4053.5|4066.5|4054.5|4065|4053|0
1616642560000|2021-03-25 03:22:40|4064.5|4052.5|4065|4053|4065|4053|4064.5|4052.5|0
1616642570000|2021-03-25 03:22:50|4064.5|4052.5|4064|4052|4065|4053|4064|4052|0
1616642580000|2021-03-25 03:23:00|4063.5|4051.5|4064.5|4052.5|4064.5|4052.5|4063.5|4051.5|0
1616642590000|2021-03-25 03:23:10|4064|4052|4063.5|4051.5|4065|4053|4063.5|4051.5|0
1616642600000|2021-03-25 03:23:20|4064|4052|4063.5|4051.5|4064|4052|4063.5|4051.5|0
1616642610000|2021-03-25 03:23:30|4064|4052|4063.5|4051.5|4064|4052|4063.5|4051.5|0
1616642620000|2021-03-25 03:23:40|4064|4052|4064.5|4052.5|4065|4053|4064|4052|1
1616642630000|2021-03-25 03:23:50|4064|4052|4065.5|4053.5|4065.5|4053.5|4064|4052|0
1616642640000|2021-03-25 03:24:00|4066|4054|4067.5|4055.5|4067.5|4055.5|4066|4054|0
1616642650000|2021-03-25 03:24:10|4068|4056|4068.5|4056.5|4068.5|4056.5|4068|4056|0
1616642660000|2021-03-25 03:24:20|4068|4056|4066.5|4054.5|4068|4056|4066.5|4054.5|0
1616642670000|2021-03-25 03:24:30|4067|4055|4066|4054|4067|4055|4066|4054|0
1616642680000|2021-03-25 03:24:40|4065.5|4053.5|4064.5|4052.5|4065.5|4053.5|4064.5|4052.5|0
1616642700000|2021-03-25 03:25:00|4064|4052|4063.5|4051.5|4064|4052|4063.5|4051.5|0
1616642710000|2021-03-25 03:25:10|4062.5|4050.5|4060.5|4048.5|4062.5|4050.5|4060.5|4048.5|3
1616642720000|2021-03-25 03:25:20|4060|4048|4059|4047|4060.5|4048.5|4059|4047|0
1616642730000|2021-03-25 03:25:30|4060|4048|4060.5|4048.5|4061|4049|4059.5|4047.5|0
1616642740000|2021-03-25 03:25:40|4060|4048|4060|4048|4060.5|4048.5|4060|4048|0
1616642750000|2021-03-25 03:25:50|4059.5|4047.5|4060|4048|4060|4048|4059.5|4047.5|0
1616642760000|2021-03-25 03:26:00|4059|4047|4059|4047|4060|4048|4059|4047|0
1616642770000|2021-03-25 03:26:10|4060|4048|4059.5|4047.5|4060.5|4048.5|4059.5|4047.5|5
1616642780000|2021-03-25 03:26:20|4059|4047|4057.5|4045.5|4059|4047|4057.5|4045.5|0
1616642790000|2021-03-25 03:26:30|4057|4045|4059.5|4047.5|4059.5|4047.5|4056.5|4044.5|0
1616642800000|2021-03-25 03:26:40|4058.5|4046.5|4057.5|4045.5|4058.5|4046.5|4057|4045|0
1616642810000|2021-03-25 03:26:50|4057|4045|4057|4045|4057.5|4045.5|4057|4045|0
1616642820000|2021-03-25 03:27:00|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|0
1616642830000|2021-03-25 03:27:10|4057|4045|4057|4045|4057.5|4045.5|4056|4044|0
1616642840000|2021-03-25 03:27:20|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|0
1616642850000|2021-03-25 03:27:30|4057|4045|4059|4047|4060|4048|4057|4045|0
1616642860000|2021-03-25 03:27:40|4059.5|4047.5|4059|4047|4059.5|4047.5|4058.5|4046.5|0
1616642870000|2021-03-25 03:27:50|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1616642880000|2021-03-25 03:28:00|4059|4047|4059.5|4047.5|4059.5|4047.5|4059|4047|0
1616642890000|2021-03-25 03:28:10|4060|4048|4060.5|4048.5|4060.5|4048.5|4059|4047|0
1616642900000|2021-03-25 03:28:20|4061|4049|4061|4049|4061|4049|4061|4049|0
1616642910000|2021-03-25 03:28:30|4061.5|4049.5|4061|4049|4061.5|4049.5|4061|4049|0
1616642920000|2021-03-25 03:28:40|4060.5|4048.5|4058|4046|4061.5|4049.5|4058|4046|0
1616642930000|2021-03-25 03:28:50|4057.5|4045.5|4057.5|4045.5|4058|4046|4057.5|4045.5|0
1616642940000|2021-03-25 03:29:00|4057|4045|4057|4045|4057|4045|4057|4045|0
1616642950000|2021-03-25 03:29:10|4056.5|4044.5|4058|4042|4061|4045.5|4055|4042|1
1616642960000|2021-03-25 03:29:20|4061|4045|4060|4048|4061.5|4048|4060|4045|0
1616642970000|2021-03-25 03:29:30|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1616642990000|2021-03-25 03:29:50|4059|4047|4057|4045|4059|4047|4056.5|4044.5|0
1616643000000|2021-03-25 03:30:00|4056|4044|4058|4046|4058|4046|4055.5|4043.5|0
1616643010000|2021-03-25 03:30:10|4058.5|4046.5|4056.5|4044.5|4058.5|4046.5|4056.5|4044.5|0
1616643020000|2021-03-25 03:30:20|4057|4045|4057|4045|4057|4045|4057|4045|0
1616643030000|2021-03-25 03:30:30|4056.5|4044.5|4057|4045|4057|4045|4056.5|4044.5|0
1616643050000|2021-03-25 03:30:50|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|0
1616643060000|2021-03-25 03:31:00|4058|4046|4058.5|4046.5|4058.5|4046.5|4058|4046|0
1616643070000|2021-03-25 03:31:10|4058|4046|4058.5|4046.5|4058.5|4046.5|4058|4046|0
1616643080000|2021-03-25 03:31:20|4058|4046|4057.5|4045.5|4058.5|4046.5|4057.5|4045.5|0
1616643090000|2021-03-25 03:31:30|4058|4046|4058|4046|4058|4046|4058|4046|0
1616643100000|2021-03-25 03:31:40|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|0
1616643110000|2021-03-25 03:31:50|4058|4046|4058.5|4046.5|4058.5|4046.5|4058|4046|1
1616643120000|2021-03-25 03:32:00|4059|4047|4059|4047|4059|4047|4059|4047|0
1616643140000|2021-03-25 03:32:20|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|0
1616643150000|2021-03-25 03:32:30|4059|4047|4059|4047|4059|4047|4059|4047|0
1616643170000|2021-03-25 03:32:50|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|1
1616643180000|2021-03-25 03:33:00|||||||||1
1616643190000|2021-03-25 03:33:10|4059|4047|4059.5|4047.5|4059.5|4047.5|4059|4047|0
1616643200000|2021-03-25 03:33:20|4059|4047|4059.5|4047.5|4059.5|4047.5|4059|4047|0
1616643220000|2021-03-25 03:33:40|4059|4047|4059|4047|4059|4047|4059|4047|0
1616643230000|2021-03-25 03:33:50|4059.5|4047.5|4059|4047|4059.5|4047.5|4059|4047|0
1616643240000|2021-03-25 03:34:00|4058.5|4046.5|4057|4045|4058.5|4046.5|4057|4045|0
1616643250000|2021-03-25 03:34:10|4057.5|4045.5|4059.5|4047.5|4059.5|4047.5|4057.5|4045.5|2
1616643260000|2021-03-25 03:34:20|4059|4047|4059|4047|4059|4047|4058.5|4046.5|0
1616643270000|2021-03-25 03:34:30|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|0
1616643280000|2021-03-25 03:34:40|4058|4046|4057|4045|4058|4046|4057|4045|0
1616643290000|2021-03-25 03:34:50|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|4057.5|4045.5|0
1616643310000|2021-03-25 03:35:10|4057|4045|4057.5|4045.5|4057.5|4045.5|4057|4045|0
1616643320000|2021-03-25 03:35:20|4058.5|4046.5|4057.5|4045.5|4058.5|4046.5|4057.5|4045.5|0
1616643330000|2021-03-25 03:35:30|||||||||1
1616643340000|2021-03-25 03:35:40|4058|4046|4058|4046|4058|4046|4058|4046|0
1616643350000|2021-03-25 03:35:50|4058.5|4046.5|4059|4047|4059|4047|4058.5|4046.5|0
1616643370000|2021-03-25 03:36:10|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1616643380000|2021-03-25 03:36:20|4059|4047|4059.5|4047.5|4059.5|4047.5|4059|4047|0
1616643390000|2021-03-25 03:36:30|4059|4047|4058.5|4046.5|4059.5|4047.5|4058.5|4046.5|0
1616643520000|2021-03-25 03:38:40|4058|4046|4058|4046|4058|4046|4058|4046|1
1616643530000|2021-03-25 03:38:50|4057|4045|4054.5|4042.5|4057|4045|4054.5|4042.5|0
1616643540000|2021-03-25 03:39:00|4054.4|4042.4|4052.4|4040.4|4054.4|4042.4|4052.4|4040.4|12
1616643550000|2021-03-25 03:39:10|4051.9|4039.9|4045.4|4033.4|4051.9|4039.9|4044.4|4032.4|11
1616643560000|2021-03-25 03:39:20|4046.4|4034.4|4046.9|4034.9|4046.9|4034.9|4044.9|4032.9|2
1616643570000|2021-03-25 03:39:30|4045.4|4033.4|4044.4|4032.4|4045.9|4033.9|4042.4|4030.4|0
1616643580000|2021-03-25 03:39:40|4043.9|4031.9|4041.9|4029.9|4044.4|4032.4|4041.9|4029.9|0
1616643590000|2021-03-25 03:39:50|4042.4|4030.4|4041.9|4029.9|4042.4|4030.4|4041.9|4029.9|0
1616643600000|2021-03-25 03:40:00|4042.4|4030.4|4045.9|4033.9|4045.9|4033.9|4042.4|4030.4|1
1616643610000|2021-03-25 03:40:10|4046.4|4034.4|4045.9|4033.9|4048.4|4036.4|4045.9|4033.9|1
1616643620000|2021-03-25 03:40:20|4045.4|4033.4|4042.9|4030.9|4045.4|4033.4|4042.9|4030.9|0
1616643630000|2021-03-25 03:40:30|4042.4|4030.4|4042.4|4030.4|4043.4|4031.4|4042.4|4030.4|0
1616643640000|2021-03-25 03:40:40|4041.9|4029.9|4041.9|4029.9|4041.9|4029.9|4041.9|4029.9|0
1616643650000|2021-03-25 03:40:50|4042.4|4030.4|4042.4|4030.4|4042.9|4030.9|4042.4|4030.4|0
1616643660000|2021-03-25 03:41:00|4041.9|4029.9|4040.4|4028.4|4041.9|4029.9|4040.4|4028.4|6
1616643670000|2021-03-25 03:41:10|4040.9|4028.9|4039.9|4027.9|4040.9|4028.9|4039.9|4027.9|8
1616643680000|2021-03-25 03:41:20|4041.4|4029.4|4037.4|4025.4|4041.4|4029.4|4037.4|4025.4|4
1616643690000|2021-03-25 03:41:30|4036.9|4024.9|4037.9|4025.9|4037.9|4025.9|4036.9|4024.9|0
1616643700000|2021-03-25 03:41:40|4038.4|4026.4|4037.9|4025.9|4038.4|4026.4|4037.9|4025.9|0
1616643710000|2021-03-25 03:41:50|4038.9|4026.9|4041.4|4029.4|4041.4|4029.4|4038.9|4026.9|1
1616643720000|2021-03-25 03:42:00|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|4040.9|4028.9|0
1616643730000|2021-03-25 03:42:10|4040.4|4028.4|4040.9|4028.9|4040.9|4028.9|4040.4|4028.4|0
1616643740000|2021-03-25 03:42:20|4041.4|4029.4|4043.4|4031.4|4043.4|4031.4|4040.9|4028.9|1
1616643750000|2021-03-25 03:42:30|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|0
1616643760000|2021-03-25 03:42:40|4041.9|4029.9|4042.9|4030.9|4044.4|4032.4|4041.9|4029.9|0
1616643770000|2021-03-25 03:42:50|4043.9|4031.9|4044.4|4032.4|4044.4|4032.4|4043.9|4031.9|0
1616643780000|2021-03-25 03:43:00|4046.4|4034.4|4046.4|4034.4|4046.4|4034.4|4045.9|4033.9|3
1616643790000|2021-03-25 03:43:10|4045.9|4033.9|4045.4|4033.4|4045.9|4033.9|4045.4|4033.4|0
1616643800000|2021-03-25 03:43:20|4045.9|4033.9|4045.9|4033.9|4046.4|4034.4|4045.9|4033.9|0
1616643810000|2021-03-25 03:43:30|4046.4|4034.4|4045.9|4033.9|4046.4|4034.4|4045.9|4033.9|0
1616643820000|2021-03-25 03:43:40|4046.4|4034.4|4044.9|4032.9|4046.4|4034.4|4044.4|4032.4|0
1616643830000|2021-03-25 03:43:50|4045.9|4033.9|4044.9|4032.9|4045.9|4033.9|4044.9|4032.9|0
1616643840000|2021-03-25 03:44:00|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1616643850000|2021-03-25 03:44:10|4043.4|4031.4|4044.9|4032.9|4044.9|4032.9|4043.4|4031.4|0
1616643860000|2021-03-25 03:44:20|||||||||1
1616643890000|2021-03-25 03:44:50|||||||||1
1616643900000|2021-03-25 03:45:00|4045.4|4033.4|4050.4|4038.4|4051.9|4039.9|4045.4|4033.4|2
1616643910000|2021-03-25 03:45:10|4049.9|4037.9|4050.4|4038.4|4050.4|4038.4|4049.9|4037.9|0
1616643920000|2021-03-25 03:45:20|4050.9|4038.9|4051.4|4039.4|4051.4|4039.4|4050.4|4038.4|0
1616643930000|2021-03-25 03:45:30|4050.9|4038.9|4049.9|4037.9|4050.9|4038.9|4049.9|4037.9|0
1616643940000|2021-03-25 03:45:40|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|4048.9|4036.9|0
1616643960000|2021-03-25 03:46:00|4049.9|4037.9|4050.4|4038.4|4050.4|4038.4|4049.4|4037.4|0
1616643980000|2021-03-25 03:46:20|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|0
1616643990000|2021-03-25 03:46:30|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|0
1616644000000|2021-03-25 03:46:40|4049.9|4037.9|4050.4|4038.4|4050.4|4038.4|4049.9|4037.9|0
1616644020000|2021-03-25 03:47:00|4050.9|4038.9|4051.4|4039.4|4051.4|4039.4|4050.9|4038.9|0
1616644030000|2021-03-25 03:47:10|4052.4|4040.4|4054.4|4042.4|4054.4|4042.4|4052.4|4040.4|0
1616644040000|2021-03-25 03:47:20|4056.4|4044.4|4052.9|4040.9|4057.4|4044.4|4052.9|4039.9|0
1616644050000|2021-03-25 03:47:30|4053.9|4041.9|4054.9|4042.9|4058.4|4046.4|4053.4|4041.4|0
1616644070000|2021-03-25 03:47:50|4055.4|4043.4|4054.9|4042.9|4055.4|4043.4|4054.9|4042.9|0
1616644080000|2021-03-25 03:48:00|4057.9|4045.9|4055.4|4043.4|4057.9|4045.9|4055.4|4043.4|0
1616644090000|2021-03-25 03:48:10|4054.9|4042.9|4054.9|4042.9|4054.9|4042.9|4054.9|4042.9|0
1616644100000|2021-03-25 03:48:20|4055.9|4043.9|4054.9|4042.9|4055.9|4043.9|4053.4|4041.4|0
1616644110000|2021-03-25 03:48:30|4055.4|4043.4|4054.4|4042.4|4057.9|4044.4|4052.9|4040.9|0
1616644120000|2021-03-25 03:48:40|4053.9|4041.9|4054.4|4042.4|4054.4|4042.4|4053.9|4041.9|0
1616644130000|2021-03-25 03:48:50|4053.9|4041.9|4053.4|4041.4|4053.9|4041.9|4053.4|4041.4|0
1616644140000|2021-03-25 03:49:00|4053.9|4041.9|4054.9|4042.9|4054.9|4042.9|4053.4|4041.4|0
1616644150000|2021-03-25 03:49:10|4054.4|4042.4|4054.4|4042.4|4054.9|4042.9|4054.4|4042.4|0
1616644160000|2021-03-25 03:49:20|4053.9|4041.9|4052.9|4040.9|4053.9|4041.9|4052.9|4040.9|0
1616644170000|2021-03-25 03:49:30|4052.4|4040.4|4052.9|4040.9|4052.9|4040.9|4052.4|4040.4|0
1616644180000|2021-03-25 03:49:40|4053.9|4041.9|4057.9|4045.9|4057.9|4045.9|4053.9|4041.9|0
1616644190000|2021-03-25 03:49:50|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|0
1616644200000|2021-03-25 03:50:00|4056.4|4044.4|4056.4|4044.4|4056.4|4044.4|4056.4|4044.4|0
1616644220000|2021-03-25 03:50:20|4055.4|4043.4|4054.4|4042.4|4055.4|4043.4|4054.4|4042.4|1
1616644230000|2021-03-25 03:50:30|4054.9|4042.9|4052.9|4040.9|4054.9|4042.9|4052.9|4040.9|0
1616644240000|2021-03-25 03:50:40|4052.4|4040.4|4052.4|4040.4|4052.4|4040.4|4052.4|4040.4|0
1616644250000|2021-03-25 03:50:50|4051.9|4039.9|4051.9|4039.9|4051.9|4039.9|4051.9|4039.9|0
1616644260000|2021-03-25 03:51:00|4052.4|4040.4|4051.9|4039.9|4052.4|4040.4|4051.9|4039.9|0
1616644270000|2021-03-25 03:51:10|4052.4|4040.4|4054.4|4042.4|4054.4|4042.4|4052.4|4040.4|2
1616644280000|2021-03-25 03:51:20|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1616644290000|2021-03-25 03:51:30|4051.9|4039.9|4051.4|4039.4|4051.9|4039.9|4051.4|4039.4|0
1616644300000|2021-03-25 03:51:40|4051.9|4039.9|4051.4|4039.4|4051.9|4039.9|4051.4|4039.4|0
1616644310000|2021-03-25 03:51:50|4050.4|4038.4|4050.9|4038.9|4051.4|4039.4|4050.4|4038.4|0
1616644320000|2021-03-25 03:52:00|4050.4|4038.4|4050.9|4038.9|4050.9|4038.9|4050.4|4038.4|0
1616644330000|2021-03-25 03:52:10|4050.4|4038.4|4050.9|4038.9|4050.9|4038.9|4050.4|4038.4|0
1616644340000|2021-03-25 03:52:20|4051.9|4039.9|4051.4|4039.4|4051.9|4039.9|4051.4|4039.4|0
1616644370000|2021-03-25 03:52:50|4050.9|4038.9|4050.4|4038.4|4050.9|4038.9|4050.4|4038.4|0
1616644380000|2021-03-25 03:53:00|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|0
1616644430000|2021-03-25 03:53:50|4050.4|4038.4|4051.9|4039.9|4051.9|4039.9|4050.4|4038.4|0
1616644440000|2021-03-25 03:54:00|4050.9|4038.9|4050.4|4038.4|4050.9|4038.9|4050.4|4038.4|0
1616644450000|2021-03-25 03:54:10|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|0
1616644470000|2021-03-25 03:54:30|4050.4|4038.4|4050.4|4038.4|4050.4|4038.4|4050.4|4038.4|0
1616644510000|2021-03-25 03:55:10|||||||||2
1616644520000|2021-03-25 03:55:20|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|4049.9|4037.9|0
1616644550000|2021-03-25 03:55:50|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|1
1616644560000|2021-03-25 03:56:00|4048.4|4036.4|4048.9|4036.9|4049.4|4037.4|4048.4|4036.4|0
1616644570000|2021-03-25 03:56:10|4049.9|4037.9|4050.9|4038.9|4050.9|4038.9|4049.9|4037.9|0
1616644580000|2021-03-25 03:56:20|4049.9|4037.9|4050.4|4038.4|4050.4|4038.4|4049.9|4037.9|0
1616644590000|2021-03-25 03:56:30|4050.9|4038.9|4051.4|4039.4|4051.4|4039.4|4050.9|4038.9|0
1616644600000|2021-03-25 03:56:40|4050.9|4038.9|4052.9|4040.9|4052.9|4040.9|4050.9|4038.9|0
1616644610000|2021-03-25 03:56:50|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1616644630000|2021-03-25 03:57:10|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|0
1616644640000|2021-03-25 03:57:20|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1616644650000|2021-03-25 03:57:30|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|0
1616644660000|2021-03-25 03:57:40|4053.9|4041.9|4052.9|4040.9|4053.9|4041.9|4052.9|4040.9|0
1616644670000|2021-03-25 03:57:50|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1616644700000|2021-03-25 03:58:20|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|4054.4|4042.4|0
1616644710000|2021-03-25 03:58:30|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1616644720000|2021-03-25 03:58:40|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|0
1616644730000|2021-03-25 03:58:50|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|0
1616644740000|2021-03-25 03:59:00|||||||||2
1616644770000|2021-03-25 03:59:30|4052.4|4040.4|4050.9|4038.9|4052.4|4040.4|4050.9|4038.9|0
1616644780000|2021-03-25 03:59:40|4050.4|4038.4|4051.4|4039.4|4051.4|4039.4|4050.4|4038.4|0
1616644810000|2021-03-25 04:00:10|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|0
1616644830000|2021-03-25 04:00:30|4050.4|4038.4|4050.9|4038.9|4050.9|4038.9|4050.4|4038.4|0
1616644850000|2021-03-25 04:00:50|4051.4|4039.4|4050.4|4038.4|4051.4|4039.4|4050.4|4038.4|0
1616644860000|2021-03-25 04:01:00|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|4050.9|4038.9|0
1616644910000|2021-03-25 04:01:50|4050.4|4038.4|4048.9|4036.9|4050.4|4038.4|4048.9|4036.9|1
1616644920000|2021-03-25 04:02:00|4048.4|4036.4|4047.3|4035.3|4048.4|4036.4|4046.9|4034.9|0
1616644940000|2021-03-25 04:02:20|4046.4|4034.4|4044.8|4032.8|4046.4|4034.4|4044.8|4032.8|1
1616644950000|2021-03-25 04:02:30|4044.3|4032.3|4044.8|4032.8|4044.8|4032.8|4044.3|4032.3|0
1616644960000|2021-03-25 04:02:40|4042.9|4030.9|4042.4|4030.4|4042.9|4030.9|4041.9|4029.9|5
1616644970000|2021-03-25 04:02:50|4042.8|4030.8|4042.4|4030.4|4043.3|4031.3|4041.9|4029.9|1
1616644980000|2021-03-25 04:03:00|4041.9|4029.9|4041.4|4029.4|4042.3|4030.3|4041.4|4029.4|0
1616645000000|2021-03-25 04:03:20|4041.9|4029.9|4044.4|4032.4|4044.4|4032.4|4041.9|4029.9|0
1616645010000|2021-03-25 04:03:30|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|0
1616645020000|2021-03-25 04:03:40|4044.3|4032.3|4044.4|4032.4|4044.8|4032.8|4044.3|4032.3|0
1616645030000|2021-03-25 04:03:50|4044.8|4032.8|4044.9|4032.9|4044.9|4032.9|4044.8|4032.8|0
1616645060000|2021-03-25 04:04:20|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1616645070000|2021-03-25 04:04:30|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|4044.3|4032.3|0
1616645080000|2021-03-25 04:04:40|4045.3|4033.3|4045.3|4033.3|4048.3|4036.3|4045.3|4033.3|2
1616645100000|2021-03-25 04:05:00|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|4044.8|4032.8|0
1616645110000|2021-03-25 04:05:10|4044.3|4032.3|4045.8|4033.8|4046.8|4034.8|4044.3|4032.3|2
1616645120000|2021-03-25 04:05:20|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|0
1616645130000|2021-03-25 04:05:30|4044.8|4032.8|4045.3|4033.3|4045.3|4033.3|4044.8|4032.8|0
1616645160000|2021-03-25 04:06:00|4045.9|4033.9|4045.8|4033.8|4045.9|4033.9|4045.8|4033.8|0
1616645170000|2021-03-25 04:06:10|4046.8|4034.8|4045.8|4033.8|4046.8|4034.8|4045.8|4033.8|0
1616645200000|2021-03-25 04:06:40|4046.8|4034.8|4045.8|4033.8|4046.8|4034.8|4045.8|4033.8|1
1616645210000|2021-03-25 04:06:50|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|0
1616645220000|2021-03-25 04:07:00|4046.8|4034.8|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|0
1616645230000|2021-03-25 04:07:10|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.3|4033.3|0
1616645240000|2021-03-25 04:07:20|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|4045.3|4033.3|0
1616645250000|2021-03-25 04:07:30|4044.8|4032.8|4044.3|4032.3|4044.8|4032.8|4044.3|4032.3|1
1616645360000|2021-03-25 04:09:20|4044.8|4032.8|4047.3|4035.3|4047.3|4035.3|4044.8|4032.8|1
1616645370000|2021-03-25 04:09:30|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|0
1616645380000|2021-03-25 04:09:40|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|0
1616645390000|2021-03-25 04:09:50|4048.3|4036.3|4049.3|4037.3|4049.3|4037.3|4048.3|4036.3|0
1616645400000|2021-03-25 04:10:00|4048.8|4036.8|4049.8|4037.8|4052.3|4040.3|4048.8|4036.8|0
1616645410000|2021-03-25 04:10:10|4049.3|4037.3|4049.8|4037.8|4049.8|4037.8|4049.3|4037.3|0
1616645420000|2021-03-25 04:10:20|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|0
1616645430000|2021-03-25 04:10:30|||||||||1
1616645440000|2021-03-25 04:10:40|4048.8|4036.8|4048.8|4036.8|4048.8|4036.8|4048.8|4036.8|0
1616645500000|2021-03-25 04:11:40|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|0
1616645610000|2021-03-25 04:13:30|4048.8|4036.8|4047.3|4035.3|4048.8|4036.8|4047.3|4035.3|1
1616645620000|2021-03-25 04:13:40|4046.8|4034.8|4047.3|4035.3|4047.3|4035.3|4046.8|4034.8|0
1616645630000|2021-03-25 04:13:50|4046.8|4034.8|4047.8|4035.8|4047.8|4035.8|4046.8|4034.8|0
1616645660000|2021-03-25 04:14:20|||||||||1
1616645780000|2021-03-25 04:16:20|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1616645800000|2021-03-25 04:16:40|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1616645810000|2021-03-25 04:16:50|4045.8|4033.8|4045.3|4033.3|4045.8|4033.8|4045.3|4033.3|0
1616645900000|2021-03-25 04:18:20|||||||||1
1616645940000|2021-03-25 04:19:00|4046.8|4034.8|4046.3|4034.3|4046.8|4034.8|4046.3|4034.3|3
1616645950000|2021-03-25 04:19:10|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|1
1616645980000|2021-03-25 04:19:40|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1616645990000|2021-03-25 04:19:50|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|4045.8|4033.8|0
1616646020000|2021-03-25 04:20:20|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1616646110000|2021-03-25 04:21:50|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1616646120000|2021-03-25 04:22:00|||||||||2
1616646130000|2021-03-25 04:22:10|||||||||1
1616646140000|2021-03-25 04:22:20|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1616646180000|2021-03-25 04:23:00|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1616646190000|2021-03-25 04:23:10|4046.3|4034.3|4046.8|4034.8|4046.8|4034.8|4046.3|4034.3|0
1616646210000|2021-03-25 04:23:30|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|4046.3|4034.3|0
1616646240000|2021-03-25 04:24:00|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|4046.8|4034.8|0
1616646250000|2021-03-25 04:24:10|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|0
1616646260000|2021-03-25 04:24:20|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|1
1616646280000|2021-03-25 04:24:40|4048.3|4036.3|4048.8|4036.8|4048.8|4036.8|4048.3|4036.3|0
1616646290000|2021-03-25 04:24:50|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|4049.3|4037.3|0
1616646310000|2021-03-25 04:25:10|4049.8|4037.8|4049.3|4037.3|4049.8|4037.8|4049.3|4037.3|0
1616646320000|2021-03-25 04:25:20|4049.8|4037.8|4050.8|4038.8|4050.8|4038.8|4049.8|4037.8|0
1616646330000|2021-03-25 04:25:30|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|4050.3|4038.3|0
1616646350000|2021-03-25 04:25:50|4050.8|4038.8|4050.8|4038.8|4050.8|4038.8|4050.8|4038.8|2
1616646360000|2021-03-25 04:26:00|4050.3|4038.3|4050.3|4038.3|4050.8|4038.8|4050.3|4038.3|1
1616646370000|2021-03-25 04:26:10|4049.8|4037.8|4049.3|4037.3|4049.8|4037.8|4049.3|4037.3|0
1616646380000|2021-03-25 04:26:20|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|0
1616646420000|2021-03-25 04:27:00|4051.3|4039.3|4052.8|4040.8|4052.8|4040.8|4051.3|4039.3|4
1616646430000|2021-03-25 04:27:10|4053.3|4041.3|4054.3|4042.3|4054.3|4042.3|4053.3|4041.3|1
1616646440000|2021-03-25 04:27:20|4056.3|4044.3|4057.8|4045.8|4057.8|4045.8|4055.3|4043.3|3
1616646450000|2021-03-25 04:27:30|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|19
1616646460000|2021-03-25 04:27:40|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|11
1616646470000|2021-03-25 04:27:50|4062.2|4050.2|4064.2|4052.2|4064.2|4052.2|4062.2|4050.2|33
1616646480000|2021-03-25 04:28:00|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|10
1616646490000|2021-03-25 04:28:10|||||||||9
1616646500000|2021-03-25 04:28:20|4061.2|4049.2|4060.7|4048.7|4061.2|4049.2|4060.2|4048.2|3
1616646510000|2021-03-25 04:28:30|4059.7|4047.7|4056.7|4044.7|4059.7|4047.7|4055.2|4043.2|2
1616646520000|2021-03-25 04:28:40|4056.2|4040.2|4050.7|4038.7|4056.2|4040.2|4050.7|4038.7|4
1616646530000|2021-03-25 04:28:50|4051.2|4039.2|4053.2|4041.2|4054.7|4041.2|4050.7|4037.2|2
1616646540000|2021-03-25 04:29:00|4054.7|4038.7|4051.2|4039.2|4054.7|4039.2|4051.2|4036.7|0
1616646550000|2021-03-25 04:29:10|4052.7|4036.7|4051.2|4039.2|4052.7|4039.2|4051.2|4036.7|6
1616646560000|2021-03-25 04:29:20|4050.7|4038.7|4048.8|4036.8|4051.2|4039.2|4048.8|4036.8|0
1616646570000|2021-03-25 04:29:30|4048.7|4036.7|4051.2|4039.2|4051.7|4039.7|4048.7|4036.7|0
1616646580000|2021-03-25 04:29:40|4051.7|4039.7|4052.2|4040.2|4052.2|4040.2|4051.7|4039.7|0
1616646590000|2021-03-25 04:29:50|4054.7|4038.7|4054.7|4038.7|4054.7|4041.7|4053.7|4038.7|2
1616653800000|2021-03-25 06:30:00|4039.8|4027.8|4041.8|4029.8|4042.8|4030.8|4039.3|4027.3|0
1616653810000|2021-03-25 06:30:10|4042.3|4030.3|4040.8|4028.8|4043.3|4030.3|4038.8|4026.8|0
1616653820000|2021-03-25 06:30:20|4040.3|4028.3|4039.3|4027.3|4040.3|4028.3|4039.3|4027.3|0
1616653830000|2021-03-25 06:30:30|4038.8|4026.8|4038.8|4026.8|4040.3|4028.3|4038.8|4026.8|0
1616653840000|2021-03-25 06:30:40|4038.3|4026.3|4039.8|4027.8|4039.8|4027.8|4038.3|4026.3|0
1616653850000|2021-03-25 06:30:50|4040.3|4028.3|4042.8|4030.8|4042.8|4030.8|4040.3|4028.3|0
1616653860000|2021-03-25 06:31:00|4043.8|4031.8|4047.3|4035.3|4047.3|4035.3|4043.3|4031.3|3
1616653870000|2021-03-25 06:31:10|4048.3|4036.3|4046.8|4034.8|4048.3|4036.3|4046.8|4034.8|0
1616653880000|2021-03-25 06:31:20|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4046.3|4034.3|0
1616653890000|2021-03-25 06:31:30|4048.3|4036.3|4048.3|4036.3|4049.3|4037.3|4048.3|4036.3|0
1616653900000|2021-03-25 06:31:40|4048.8|4036.8|4049.3|4037.3|4049.3|4037.3|4048.8|4036.8|0
1616653910000|2021-03-25 06:31:50|4050.8|4038.8|4050.8|4038.8|4050.8|4038.8|4050.3|4038.3|0
1616653920000|2021-03-25 06:32:00|4051.3|4039.3|4053.3|4041.3|4053.8|4041.8|4051.3|4039.3|0
1616653930000|2021-03-25 06:32:10|4055.3|4043.3|4056.8|4044.8|4057.3|4045.3|4054.8|4042.8|1
1616653940000|2021-03-25 06:32:20|4057.3|4045.3|4057.3|4045.3|4057.8|4045.8|4056.8|4044.8|9
1616653950000|2021-03-25 06:32:30|4057.8|4045.8|4056.3|4044.3|4057.8|4045.8|4055.3|4043.3|0
1616653960000|2021-03-25 06:32:40|4055.8|4043.8|4054.3|4042.3|4055.8|4043.8|4054.3|4042.3|0
1616653970000|2021-03-25 06:32:50|4053.3|4041.3|4052.3|4040.3|4053.3|4041.3|4051.8|4039.8|0
1616653980000|2021-03-25 06:33:00|4053.3|4041.3|4055.8|4043.8|4055.8|4043.8|4053.3|4041.3|0
1616653990000|2021-03-25 06:33:10|4055.3|4043.3|4056.3|4044.3|4056.3|4044.3|4054.8|4042.8|0
1616654000000|2021-03-25 06:33:20|4056.8|4044.8|4057.8|4045.8|4057.8|4045.8|4056.8|4044.8|0
1616654010000|2021-03-25 06:33:30|4056.3|4044.3|4055.3|4043.3|4056.3|4044.3|4055.3|4043.3|0
1616654020000|2021-03-25 06:33:40|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1616654030000|2021-03-25 06:33:50|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|4055.3|4043.3|0
1616654040000|2021-03-25 06:34:00|4055.8|4043.8|4055.3|4043.3|4055.8|4043.8|4055.3|4043.3|0
1616654050000|2021-03-25 06:34:10|4055.8|4043.8|4057.8|4045.8|4057.8|4045.8|4055.8|4043.8|0
1616654060000|2021-03-25 06:34:20|4058.3|4046.3|4057.8|4045.8|4058.3|4046.3|4057.8|4045.8|4
1616654070000|2021-03-25 06:34:30|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1616654080000|2021-03-25 06:34:40|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1616654090000|2021-03-25 06:34:50|4058.3|4046.3|4058.8|4046.8|4058.8|4046.8|4058.3|4046.3|8
1616654100000|2021-03-25 06:35:00|4058.3|4046.3|4062.3|4050.3|4062.3|4050.3|4058.3|4046.3|4
1616654110000|2021-03-25 06:35:10|4062.8|4050.8|4063.3|4051.3|4063.3|4051.3|4062.3|4050.3|2
1616654120000|2021-03-25 06:35:20|4064.8|4052.8|4066.8|4054.8|4066.8|4054.8|4064.8|4052.8|3
1616654130000|2021-03-25 06:35:30|4066.3|4054.3|4067.7|4055.7|4067.8|4055.8|4066.3|4054.3|0
1616654140000|2021-03-25 06:35:40|4067.3|4055.3|4064.8|4052.8|4067.3|4055.3|4064.8|4052.8|0
1616654150000|2021-03-25 06:35:50|4065.3|4053.3|4066.3|4054.3|4067.2|4055.2|4065.3|4053.3|0
1616654160000|2021-03-25 06:36:00|4066.8|4054.8|4068.3|4056.3|4068.8|4056.8|4066.8|4054.8|32
1616654170000|2021-03-25 06:36:10|4067.8|4055.8|4068.2|4056.2|4068.2|4056.2|4067.8|4055.8|0
1616654180000|2021-03-25 06:36:20|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|0
1616654190000|2021-03-25 06:36:30|4069.2|4057.2|4068.7|4056.7|4069.2|4057.2|4068.2|4056.2|0
1616654200000|2021-03-25 06:36:40|4068.2|4056.2|4068.7|4056.7|4069.2|4057.2|4067.7|4055.7|0
1616654210000|2021-03-25 06:36:50|4068.2|4056.2|4067.3|4055.3|4068.2|4056.2|4067.3|4055.3|0
1616654220000|2021-03-25 06:37:00|4067.2|4055.2|4068.3|4056.3|4068.3|4056.3|4067.2|4055.2|0
1616654230000|2021-03-25 06:37:10|4067.8|4055.8|4066.7|4054.7|4067.8|4055.8|4066.7|4054.7|0
1616654240000|2021-03-25 06:37:20|4065.7|4053.7|4066.2|4054.2|4067.2|4055.2|4065.7|4053.7|1
1616654250000|2021-03-25 06:37:30|4066.7|4054.7|4066.7|4054.7|4066.8|4054.8|4066.7|4054.7|0
1616654260000|2021-03-25 06:37:40|4066.2|4054.2|4065.7|4053.7|4066.7|4054.7|4065.7|4053.7|0
1616654270000|2021-03-25 06:37:50|4065.2|4053.2|4065.7|4053.7|4067.2|4055.2|4065.2|4053.2|2
1616654280000|2021-03-25 06:38:00|4065.2|4053.2|4065.2|4053.2|4065.7|4053.7|4063.7|4051.7|0
1616654290000|2021-03-25 06:38:10|4064.7|4052.7|4065.3|4053.3|4065.7|4053.7|4064.7|4052.7|1
1616654300000|2021-03-25 06:38:20|4065.7|4053.7|4065.7|4053.7|4065.7|4053.7|4065.7|4053.7|0
1616654310000|2021-03-25 06:38:30|4063.3|4051.3|4062.2|4050.2|4063.3|4051.3|4062.2|4050.2|0
1616654320000|2021-03-25 06:38:40|4061.7|4049.7|4063.2|4051.2|4065.2|4053.2|4061.7|4049.7|0
1616654330000|2021-03-25 06:38:50|4064.7|4052.7|4062.7|4050.7|4064.7|4052.7|4062.7|4050.7|2
1616654340000|2021-03-25 06:39:00|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|0
1616654350000|2021-03-25 06:39:10|4062.7|4050.7|4063.2|4051.2|4063.7|4051.7|4062.7|4050.7|0
1616654360000|2021-03-25 06:39:20|4064.2|4052.2|4062.2|4050.2|4064.2|4052.2|4060.3|4048.3|2
1616654370000|2021-03-25 06:39:30|||||||||10
1616654380000|2021-03-25 06:39:40|4061.7|4049.7|4060.2|4048.2|4061.7|4049.7|4059.2|4047.2|0
1616654390000|2021-03-25 06:39:50|4057.3|4045.3|4059.2|4047.2|4060.7|4048.7|4057.2|4045.2|16
1616654400000|2021-03-25 06:40:00|4058.7|4046.7|4058.2|4046.2|4058.7|4046.7|4058.2|4046.2|4
1616654410000|2021-03-25 06:40:10|4058.7|4046.7|4061.7|4049.7|4063.2|4051.2|4058.7|4046.7|48
1616654420000|2021-03-25 06:40:20|4062.2|4050.2|4063.2|4051.2|4065.7|4053.7|4061.2|4049.2|14
1616654430000|2021-03-25 06:40:30|4064.2|4052.2|4063.2|4051.2|4064.2|4052.2|4060.2|4048.2|0
1616654440000|2021-03-25 06:40:40|4062.7|4050.7|4062.2|4050.2|4062.7|4050.7|4061.7|4049.7|1
1616654460000|2021-03-25 06:41:00|4061.7|4049.7|4061.2|4049.2|4061.7|4049.7|4061.2|4049.2|0
1616654470000|2021-03-25 06:41:10|4060.2|4048.2|4059.2|4043.2|4060.2|4048.2|4058.7|4043.2|0
1616654480000|2021-03-25 06:41:20|4056.2|4044.2|4056.7|4044.7|4057.7|4045.7|4054.3|4042.3|9
1616654490000|2021-03-25 06:41:30|4057.2|4045.2|4055.7|4043.7|4057.2|4045.2|4055.7|4043.7|6
1616654500000|2021-03-25 06:41:40|4053.3|4041.3|4055.2|4043.2|4055.2|4043.2|4053.2|4041.2|1
1616654510000|2021-03-25 06:41:50|4054.7|4042.7|4053.2|4041.2|4054.7|4042.7|4053.2|4041.2|0
1616654520000|2021-03-25 06:42:00|4053.7|4041.7|4052.2|4040.2|4053.7|4041.7|4050.7|4038.7|2
1616654530000|2021-03-25 06:42:10|4051.2|4039.2|4048.7|4036.7|4051.7|4039.7|4048.7|4036.7|10
1616654540000|2021-03-25 06:42:20|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4048.7|4036.7|4
1616654550000|2021-03-25 06:42:30|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|1
1616654560000|2021-03-25 06:42:40|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4048.7|4036.7|3
1616654570000|2021-03-25 06:42:50|4048.7|4036.7|4049.2|4037.2|4049.2|4037.2|4048.7|4036.7|3
1616654580000|2021-03-25 06:43:00|4049.7|4037.7|4050.7|4038.7|4050.7|4038.7|4049.2|4037.2|5
1616654590000|2021-03-25 06:43:10|4051.2|4039.2|4051.7|4039.7|4051.7|4039.7|4051.2|4039.2|0
1616654620000|2021-03-25 06:43:40|4051.2|4039.2|4049.2|4037.2|4051.2|4039.2|4049.2|4037.2|12
1616654650000|2021-03-25 06:44:10|4049.7|4037.7|4048.7|4036.7|4049.7|4037.7|4048.7|4036.7|1
1616654670000|2021-03-25 06:44:30|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4047.7|4035.7|0
1616654680000|2021-03-25 06:44:40|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|1
1616654690000|2021-03-25 06:44:50|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|1
1616654700000|2021-03-25 06:45:00|4048.7|4036.7|4051.2|4039.2|4051.2|4039.2|4048.7|4036.7|7
1616654710000|2021-03-25 06:45:10|4052.2|4040.2|4052.7|4040.7|4052.7|4040.7|4052.2|4040.2|0
1616654720000|2021-03-25 06:45:20|4053.2|4041.2|4053.2|4041.2|4055.2|4043.2|4053.2|4041.2|9
1616654730000|2021-03-25 06:45:30|4052.7|4040.7|4052.2|4040.2|4052.7|4040.7|4052.2|4040.2|0
1616654740000|2021-03-25 06:45:40|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|0
1616654760000|2021-03-25 06:46:00|4051.2|4039.2|4050.7|4038.7|4051.7|4039.7|4050.2|4038.2|0
1616654770000|2021-03-25 06:46:10|4049.7|4037.7|4049.2|4037.2|4049.7|4037.7|4049.2|4037.2|0
1616654780000|2021-03-25 06:46:20|4048.7|4036.7|4055.2|4043.2|4055.2|4043.2|4048.2|4036.2|13
1616654790000|2021-03-25 06:46:30|4055.7|4043.7|4056.2|4044.2|4056.2|4044.2|4055.7|4043.7|10
1616654800000|2021-03-25 06:46:40|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|20
1616654810000|2021-03-25 06:46:50|4055.2|4043.2|4055.7|4043.7|4055.7|4043.7|4054.7|4042.7|0
1616654820000|2021-03-25 06:47:00|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|0
1616654830000|2021-03-25 06:47:10|4054.7|4042.7|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|0
1616654840000|2021-03-25 06:47:20|4054.7|4042.7|4054.2|4042.2|4054.7|4042.7|4054.2|4042.2|0
1616654850000|2021-03-25 06:47:30|4054.7|4042.7|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|0
1616654860000|2021-03-25 06:47:40|4054.7|4042.7|4054.2|4042.2|4054.7|4042.7|4054.2|4042.2|0
1616654870000|2021-03-25 06:47:50|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|0
1616654880000|2021-03-25 06:48:00|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1616654890000|2021-03-25 06:48:10|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|0
1616654900000|2021-03-25 06:48:20|4055.2|4043.2|4054.2|4042.2|4055.7|4043.7|4054.2|4042.2|17
1616654980000|2021-03-25 06:49:40|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|0
1616655000000|2021-03-25 06:50:00|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|0
1616655030000|2021-03-25 06:50:30|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|4055.7|4043.7|0
1616655040000|2021-03-25 06:50:40|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|0
1616655110000|2021-03-25 06:51:50|4054.7|4042.7|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|1
1616655120000|2021-03-25 06:52:00|4054.7|4042.7|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|0
1616655180000|2021-03-25 06:53:00|4056.2|4044.2|4059.7|4047.7|4059.7|4047.7|4056.2|4044.2|14
1616655190000|2021-03-25 06:53:10|4056.7|4044.7|4059.2|4047.2|4059.7|4047.7|4056.7|4044.7|13
1616655200000|2021-03-25 06:53:20|4062.2|4050.2|4062.2|4046.2|4062.2|4050.2|4057.8|4045.8|0
1616655210000|2021-03-25 06:53:30|4061.7|4049.7|4059.2|4047.2|4061.7|4049.7|4057.7|4045.2|1
1616655220000|2021-03-25 06:53:40|4059.7|4047.7|4060.2|4048.2|4060.2|4048.2|4059.7|4047.7|0
1616655230000|2021-03-25 06:53:50|4060.7|4048.7|4060.2|4048.2|4060.7|4048.7|4060.2|4048.2|0
1616655240000|2021-03-25 06:54:00|4060.7|4048.7|4061.2|4049.2|4061.2|4049.2|4060.7|4048.7|0
1616655250000|2021-03-25 06:54:10|4061.7|4049.7|4062.2|4050.2|4062.2|4050.2|4061.2|4049.2|0
1616655260000|2021-03-25 06:54:20|4062.7|4050.7|4061.7|4049.7|4063.2|4051.2|4061.7|4049.7|0
1616655270000|2021-03-25 06:54:30|4062.2|4050.2|4062.7|4050.7|4063.2|4051.2|4062.2|4050.2|0
1616655280000|2021-03-25 06:54:40|4058.3|4046.3|4058.7|4046.7|4058.7|4046.7|4058.2|4046.2|0
1616655290000|2021-03-25 06:54:50|4057.7|4045.7|4060.2|4048.2|4060.2|4048.2|4057.2|4045.2|1
1616655300000|2021-03-25 06:55:00|4059.7|4047.7|4059.2|4047.2|4059.7|4047.7|4059.2|4047.2|0
1616655310000|2021-03-25 06:55:10|4059.7|4047.7|4060.7|4048.7|4060.7|4048.7|4059.7|4047.7|0
1616655330000|2021-03-25 06:55:30|4061.2|4049.2|4061.7|4049.7|4061.7|4049.7|4061.2|4049.2|0
1616655340000|2021-03-25 06:55:40|4062.2|4050.2|4063.7|4051.7|4063.7|4051.7|4062.2|4050.2|0
1616655350000|2021-03-25 06:55:50|4064.7|4052.7|4064.7|4052.7|4065.2|4053.2|4063.2|4051.2|1
1616655360000|2021-03-25 06:56:00|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|0
1616655370000|2021-03-25 06:56:10|4063.7|4051.7|4063.7|4051.7|4064.2|4052.2|4063.2|4051.2|0
1616655380000|2021-03-25 06:56:20|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|3
1616655390000|2021-03-25 06:56:30|4062.2|4050.2|4064.2|4052.2|4064.2|4052.2|4062.2|4050.2|0
1616655400000|2021-03-25 06:56:40|4063.7|4051.7|4063.7|4051.7|4064.2|4052.2|4063.7|4051.7|0
1616655410000|2021-03-25 06:56:50|4064.2|4052.2|4063.7|4051.7|4064.2|4052.2|4062.7|4050.7|0
1616655430000|2021-03-25 06:57:10|4063.2|4051.2|4059.7|4047.7|4063.2|4051.2|4059.7|4047.7|0
1616655440000|2021-03-25 06:57:20|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|4058.7|4046.7|1
1616655450000|2021-03-25 06:57:30|4057.7|4045.7|4055.2|4043.2|4057.7|4045.7|4054.7|4042.7|2
1616655460000|2021-03-25 06:57:40|4054.7|4042.7|4055.2|4043.2|4055.2|4043.2|4054.7|4042.7|0
1616655470000|2021-03-25 06:57:50|4055.7|4043.7|4057.2|4045.2|4057.2|4045.2|4055.2|4043.2|5
1616655480000|2021-03-25 06:58:00|4055.7|4043.7|4055.2|4043.2|4055.7|4043.7|4054.7|4042.7|0
1616655490000|2021-03-25 06:58:10|4056.2|4044.2|4055.7|4043.7|4056.2|4044.2|4055.2|4043.2|1
1616655510000|2021-03-25 06:58:30|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|0
1616655520000|2021-03-25 06:58:40|4052.7|4040.7|4053.2|4041.2|4053.2|4041.2|4052.7|4040.7|1
1616655530000|2021-03-25 06:58:50|4053.7|4041.7|4053.7|4041.7|4054.2|4042.2|4051.7|4039.7|0
1616655540000|2021-03-25 06:59:00|4054.2|4042.2|4053.7|4041.7|4054.2|4042.2|4053.2|4041.2|5
1616655550000|2021-03-25 06:59:10|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|0
1616655560000|2021-03-25 06:59:20|4053.7|4041.7|4053.2|4041.2|4053.7|4041.7|4053.2|4041.2|0
1616655570000|2021-03-25 06:59:30|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|2
1616655580000|2021-03-25 06:59:40|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1616655590000|2021-03-25 06:59:50|4049.2|4037.2|4049.7|4037.7|4049.7|4037.7|4049.2|4037.2|7
1616655600000|2021-03-25 07:00:00|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|13
1616655610000|2021-03-25 07:00:10|4047.2|4035.2|4046.2|4034.2|4047.2|4035.2|4045.7|4033.7|1
1616655620000|2021-03-25 07:00:20|4046.7|4034.7|4044.7|4032.7|4046.7|4034.7|4044.7|4032.7|0
1616655630000|2021-03-25 07:00:30|4044.2|4032.2|4043.7|4031.7|4044.2|4032.2|4043.7|4031.7|0
1616655640000|2021-03-25 07:00:40|4044.7|4032.7|4046.7|4034.7|4049.2|4037.2|4044.7|4032.7|0
1616655650000|2021-03-25 07:00:50|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|0
1616655660000|2021-03-25 07:01:00|4044.7|4032.7|4043.7|4031.7|4044.7|4032.7|4043.7|4031.7|1
1616655680000|2021-03-25 07:01:20|4044.2|4032.2|4046.7|4034.7|4046.7|4034.7|4043.7|4031.7|1
1616655690000|2021-03-25 07:01:30|4049.2|4037.2|4046.7|4034.7|4049.2|4037.2|4046.7|4034.7|0
1616655700000|2021-03-25 07:01:40|4046.2|4034.2|4044.2|4032.2|4046.2|4034.2|4044.2|4032.2|0
1616655710000|2021-03-25 07:01:50|4044.7|4032.7|4045.2|4033.2|4045.2|4033.2|4044.7|4032.7|0
1616655720000|2021-03-25 07:02:00|4045.7|4033.7|4046.2|4034.2|4046.2|4034.2|4045.7|4033.7|0
1616655730000|2021-03-25 07:02:10|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|4046.2|4034.2|0
1616655740000|2021-03-25 07:02:20|4047.2|4035.2|4050.2|4038.2|4050.2|4038.2|4047.2|4035.2|0
1616655760000|2021-03-25 07:02:40|4051.1|4039.1|4049.7|4037.7|4051.1|4039.1|4049.7|4037.7|0
1616655770000|2021-03-25 07:02:50|4049.2|4037.2|4048.7|4036.7|4049.2|4037.2|4048.2|4036.2|0
1616655780000|2021-03-25 07:03:00|4049.2|4037.2|4049.7|4037.7|4050.7|4038.7|4049.2|4037.2|0
1616655790000|2021-03-25 07:03:10|4049.2|4037.2|4049.7|4037.7|4049.7|4037.7|4049.2|4037.2|0
1616655800000|2021-03-25 07:03:20|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|0
1616655810000|2021-03-25 07:03:30|4049.7|4037.7|4049.2|4037.2|4049.7|4037.7|4049.2|4037.2|0
1616655830000|2021-03-25 07:03:50|4049.7|4037.7|4049.2|4037.2|4049.7|4037.7|4049.2|4037.2|1
1616655840000|2021-03-25 07:04:00|4048.7|4036.7|4048.2|4036.2|4048.7|4036.7|4048.2|4036.2|0
1616655850000|2021-03-25 07:04:10|4047.7|4035.7|4047.7|4035.7|4047.7|4035.7|4047.7|4035.7|0
1616655860000|2021-03-25 07:04:20|4047.2|4035.2|4047.2|4035.2|4047.2|4035.2|4047.2|4035.2|0
1616655880000|2021-03-25 07:04:40|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|4045.2|4033.2|0
1616655890000|2021-03-25 07:04:50|||||||||1
1616655900000|2021-03-25 07:05:00|4044.7|4032.7|4048.2|4036.2|4048.2|4036.2|4044.7|4032.7|0
1616655920000|2021-03-25 07:05:20|4047.2|4035.2|4048.1|4036.1|4048.1|4036.1|4047.2|4035.2|0
1616655970000|2021-03-25 07:06:10|||||||||2
1616655980000|2021-03-25 07:06:20|4046.6|4034.6|4047.7|4035.7|4047.7|4035.7|4046.6|4034.6|0
1616656000000|2021-03-25 07:06:40|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|1
1616656020000|2021-03-25 07:07:00|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|4047.1|4035.1|1
1616656110000|2021-03-25 07:08:30|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|0
1616656120000|2021-03-25 07:08:40|4044.2|4032.2|4045.6|4033.6|4045.6|4033.6|4044.2|4032.2|0
1616656130000|2021-03-25 07:08:50|4045.1|4033.1|4044.1|4032.1|4045.1|4033.1|4044.1|4032.1|1
1616656150000|2021-03-25 07:09:10|4044.6|4032.6|4044.1|4032.1|4044.6|4032.6|4044.1|4032.1|0
1616656160000|2021-03-25 07:09:20|4043.1|4031.1|4044.1|4032.1|4044.1|4032.1|4043.1|4031.1|0
1616656170000|2021-03-25 07:09:30|4044.6|4032.6|4042.1|4030.1|4044.6|4032.6|4042.1|4030.1|1
1616656180000|2021-03-25 07:09:40|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.1|4030.1|0
1616656190000|2021-03-25 07:09:50|4042.1|4030.1|4043.6|4031.6|4044.1|4032.1|4042.1|4030.1|0
1616656200000|2021-03-25 07:10:00|4044.1|4032.1|4045.1|4033.1|4045.1|4033.1|4044.1|4032.1|0
1616656220000|2021-03-25 07:10:20|4046.1|4034.1|4046.1|4034.1|4046.6|4034.6|4046.1|4034.1|0
1616656260000|2021-03-25 07:11:00|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|4047.6|4035.6|0
1616656270000|2021-03-25 07:11:10|4048.1|4036.1|4048.6|4036.6|4048.6|4036.6|4048.1|4036.1|0
1616656280000|2021-03-25 07:11:20|4049.1|4037.1|4050.1|4038.1|4050.1|4038.1|4049.1|4037.1|1
1616656290000|2021-03-25 07:11:30|4049.6|4037.6|4047.1|4035.1|4049.6|4037.6|4047.1|4035.1|0
1616656300000|2021-03-25 07:11:40|4046.6|4034.6|4046.6|4034.6|4046.6|4034.6|4046.1|4034.1|0
1616656310000|2021-03-25 07:11:50|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|0
1616656320000|2021-03-25 07:12:00|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|0
1616656340000|2021-03-25 07:12:20|4049.1|4037.1|4049.6|4037.6|4049.6|4037.6|4049.1|4037.1|0
1616656360000|2021-03-25 07:12:40|4049.1|4037.1|4048.1|4036.1|4049.1|4037.1|4048.1|4036.1|0
1616656390000|2021-03-25 07:13:10|4049.1|4037.1|4050.1|4038.1|4050.1|4038.1|4049.1|4037.1|0
1616656420000|2021-03-25 07:13:40|4049.6|4037.6|4048.6|4036.6|4050.1|4038.1|4048.6|4036.6|0
1616656460000|2021-03-25 07:14:20|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|0
1616656480000|2021-03-25 07:14:40|4047.6|4035.6|4047.1|4035.1|4047.6|4035.6|4047.1|4035.1|0
1616656490000|2021-03-25 07:14:50|4046.6|4034.6|4044.6|4032.6|4046.6|4034.6|4044.6|4032.6|1
1616656520000|2021-03-25 07:15:20|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|0
1616656530000|2021-03-25 07:15:30|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|4044.6|4032.6|2
1616656540000|2021-03-25 07:15:40|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|0
1616656550000|2021-03-25 07:15:50|4044.6|4032.6|4044.1|4032.1|4044.6|4032.6|4044.1|4032.1|1
1616656560000|2021-03-25 07:16:00|4043.6|4031.6|4043.1|4031.1|4043.6|4031.6|4043.1|4031.1|0
1616656570000|2021-03-25 07:16:10|4042.6|4030.6|4042.1|4030.1|4042.6|4030.6|4042.1|4030.1|0
1616656580000|2021-03-25 07:16:20|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|1
1616656590000|2021-03-25 07:16:30|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|0
1616656600000|2021-03-25 07:16:40|4042.1|4030.1|4042.6|4030.6|4043.6|4031.6|4042.1|4030.1|0
1616656610000|2021-03-25 07:16:50|4042.1|4030.1|4042.6|4030.6|4042.6|4030.6|4042.1|4030.1|0
1616656620000|2021-03-25 07:17:00|4043.1|4031.1|4042.6|4030.6|4043.1|4031.1|4042.6|4030.6|0
1616656630000|2021-03-25 07:17:10|4043.6|4031.6|4044.6|4032.6|4044.6|4032.6|4043.6|4031.6|2
1616656640000|2021-03-25 07:17:20|4045.6|4033.6|4045.6|4033.6|4046.1|4034.1|4045.6|4033.6|0
1616656650000|2021-03-25 07:17:30|4046.1|4034.1|4045.6|4033.6|4046.1|4034.1|4045.1|4033.1|0
1616656660000|2021-03-25 07:17:40|4045.1|4033.1|4045.6|4033.6|4045.6|4033.6|4045.1|4033.1|0
1616656670000|2021-03-25 07:17:50|4046.1|4034.1|4045.6|4033.6|4046.6|4034.6|4045.6|4033.6|0
1616656680000|2021-03-25 07:18:00|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4041.1|4029.1|0
1616656690000|2021-03-25 07:18:10|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4042.6|4030.6|0
1616656700000|2021-03-25 07:18:20|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|4044.1|4032.1|0
1616656710000|2021-03-25 07:18:30|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|1
1616656720000|2021-03-25 07:18:40|4048.1|4036.1|4047.6|4035.6|4048.6|4036.6|4047.6|4035.6|0
1616656730000|2021-03-25 07:18:50|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|4047.1|4035.1|0
1616656740000|2021-03-25 07:19:00|4045.1|4033.1|4045.1|4033.1|4045.1|4033.1|4044.1|4032.1|0
1616656750000|2021-03-25 07:19:10|4043.6|4031.6|4041.6|4029.6|4043.6|4031.6|4041.6|4029.6|10
1616656760000|2021-03-25 07:19:20|4042.6|4030.6|4041.6|4029.6|4042.6|4030.6|4041.6|4029.6|8
1616656770000|2021-03-25 07:19:30|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|0
1616656780000|2021-03-25 07:19:40|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|0
1616656810000|2021-03-25 07:20:10|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|0
1616656820000|2021-03-25 07:20:20|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|0
1616656850000|2021-03-25 07:20:50|4042.6|4030.6|4041.6|4029.6|4042.6|4030.6|4041.6|4029.6|0
1616656860000|2021-03-25 07:21:00|4040.6|4028.6|4041.1|4029.1|4041.1|4029.1|4040.6|4028.6|0
1616656870000|2021-03-25 07:21:10|4040.6|4028.6|4041.1|4029.1|4041.1|4029.1|4040.6|4028.6|0
1616656880000|2021-03-25 07:21:20|4040.6|4028.6|4039.6|4027.6|4041.1|4029.1|4039.6|4027.6|1
1616656890000|2021-03-25 07:21:30|4039.1|4027.1|4037.6|4025.6|4039.1|4027.1|4037.6|4025.6|0
1616656900000|2021-03-25 07:21:40|4037.1|4025.1|4035.1|4023.1|4037.1|4025.1|4035.1|4023.1|1
1616656910000|2021-03-25 07:21:50|4034.6|4022.6|4030.6|4018.6|4034.6|4022.6|4029.1|4017.1|18
1616656920000|2021-03-25 07:22:00|4030.1|4018.1|4031.6|4019.6|4031.6|4019.6|4029.6|4017.6|0
1616656930000|2021-03-25 07:22:10|4032.6|4020.6|4029.1|4017.1|4032.6|4020.6|4029.1|4017.1|0
1616656940000|2021-03-25 07:22:20|4029.6|4017.6|4031.6|4019.6|4031.6|4019.6|4029.6|4017.6|0
1616656950000|2021-03-25 07:22:30|4031.1|4019.1|4030.6|4018.6|4031.6|4019.6|4030.1|4018.1|0
1616656960000|2021-03-25 07:22:40|4031.1|4019.1|4032.1|4020.1|4032.6|4020.6|4031.1|4019.1|0
1616656970000|2021-03-25 07:22:50|4030.6|4018.6|4032.1|4020.1|4032.1|4020.1|4030.1|4018.1|1
1616656980000|2021-03-25 07:23:00|4032.6|4020.6|4032.1|4020.1|4032.6|4020.6|4032.1|4020.1|0
1616656990000|2021-03-25 07:23:10|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|0
1616657000000|2021-03-25 07:23:20|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|18
1616657010000|2021-03-25 07:23:30|4029.6|4017.6|4029.1|4017.1|4029.6|4017.6|4029.1|4017.1|0
1616657030000|2021-03-25 07:23:50|4030.1|4018.1|4029.6|4017.6|4030.1|4018.1|4029.6|4017.6|5
1616657040000|2021-03-25 07:24:00|4030.1|4018.1|4029.6|4017.6|4030.1|4018.1|4029.6|4017.6|0
1616657050000|2021-03-25 07:24:10|4029.1|4017.1|4027.6|4015.6|4029.1|4017.1|4027.6|4015.6|4
1616657060000|2021-03-25 07:24:20|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|0
1616657070000|2021-03-25 07:24:30|4028.1|4016.1|4028.6|4016.6|4029.1|4017.1|4027.6|4015.6|5
1616657080000|2021-03-25 07:24:40|4028.1|4016.1|4027.6|4015.6|4028.1|4016.1|4027.6|4015.6|2
1616657090000|2021-03-25 07:24:50|4027.1|4015.1|4025.6|4013.6|4027.1|4015.1|4024.6|4012.6|4
1616657100000|2021-03-25 07:25:00|4025.1|4013.1|4025.1|4013.1|4025.6|4013.6|4024.6|4012.6|11
1616657110000|2021-03-25 07:25:10|4025.6|4013.6|4026.1|4014.1|4026.1|4014.1|4025.6|4013.6|0
1616657120000|2021-03-25 07:25:20|4025.6|4013.6|4029.6|4017.6|4029.6|4017.6|4025.6|4013.6|0
1616657130000|2021-03-25 07:25:30|4029.1|4017.1|4031.6|4019.6|4032.6|4020.6|4029.1|4017.1|0
1616657140000|2021-03-25 07:25:40|4032.1|4020.1|4032.1|4020.1|4032.1|4020.1|4032.1|4020.1|0
1616657170000|2021-03-25 07:26:10|4029.1|4017.1|4028.6|4016.6|4029.1|4017.1|4028.6|4016.6|0
1616657180000|2021-03-25 07:26:20|4028.1|4016.1|4028.1|4016.1|4028.1|4016.1|4028.1|4016.1|0
1616657190000|2021-03-25 07:26:30|4028.6|4016.6|4027.1|4015.1|4028.6|4016.6|4025.6|4013.6|0
1616657200000|2021-03-25 07:26:40|4026.6|4014.6|4025.6|4013.6|4027.1|4015.1|4025.6|4013.6|0
1616657210000|2021-03-25 07:26:50|4028.6|4016.6|4028.1|4016.1|4028.6|4016.6|4028.1|4016.1|1
1616657220000|2021-03-25 07:27:00|4027.1|4015.1|4027.1|4015.1|4027.6|4015.6|4027.1|4015.1|0
1616657230000|2021-03-25 07:27:10|4026.6|4014.6|4026.1|4014.1|4027.1|4015.1|4026.1|4014.1|0
1616657240000|2021-03-25 07:27:20|4025.6|4013.6|4027.1|4015.1|4027.1|4015.1|4025.6|4013.6|0
1616657250000|2021-03-25 07:27:30|4027.6|4015.6|4026.1|4014.1|4027.6|4015.6|4026.1|4014.1|0
1616657260000|2021-03-25 07:27:40|4025.1|4013.1|4025.6|4013.6|4025.6|4013.6|4025.1|4013.1|0
1616657270000|2021-03-25 07:27:50|4025.1|4013.1|4025.6|4013.6|4025.6|4013.6|4025.1|4013.1|0
1616657280000|2021-03-25 07:28:00|4026.1|4014.1|4026.1|4014.1|4026.1|4014.1|4026.1|4014.1|0
1616657290000|2021-03-25 07:28:10|4025.6|4013.6|4026.6|4014.6|4026.6|4014.6|4025.6|4013.6|0
1616657300000|2021-03-25 07:28:20|4027.1|4015.1|4027.1|4015.1|4027.1|4015.1|4027.1|4015.1|0
1616657310000|2021-03-25 07:28:30|4027.6|4015.6|4027.1|4015.1|4027.6|4015.6|4027.1|4015.1|0
1616657320000|2021-03-25 07:28:40|4027.6|4015.6|4028.1|4016.1|4028.1|4016.1|4027.6|4015.6|0
1616657330000|2021-03-25 07:28:50|4028.6|4016.6|4027.6|4015.6|4028.6|4016.6|4027.6|4015.6|0
1616657340000|2021-03-25 07:29:00|4027.1|4015.1|4025.6|4013.6|4027.1|4015.1|4024.6|4012.6|0
1616657350000|2021-03-25 07:29:10|4026.1|4014.1|4025.6|4013.6|4026.1|4014.1|4025.6|4013.6|0
1616657360000|2021-03-25 07:29:20|4026.1|4014.1|4026.6|4014.6|4026.6|4014.6|4025.6|4013.6|2
1616657380000|2021-03-25 07:29:40|4027.6|4015.6|4027.6|4015.6|4027.6|4015.6|4027.6|4015.6|0
1616657400000|2021-03-25 07:30:00|4027.1|4015.1|4026.6|4014.6|4027.1|4015.1|4025.6|4013.6|0
1616657410000|2021-03-25 07:30:10|4027.1|4015.1|4027.6|4015.6|4027.6|4015.6|4027.1|4015.1|0
1616657420000|2021-03-25 07:30:20|4027.1|4015.1|4027.1|4015.1|4028.1|4016.1|4027.1|4015.1|0
1616657430000|2021-03-25 07:30:30|4026.6|4014.6|4026.1|4014.1|4026.6|4014.6|4026.1|4014.1|0
1616657440000|2021-03-25 07:30:40|4027.1|4015.1|4027.1|4015.1|4027.1|4015.1|4027.1|4015.1|0
1616657450000|2021-03-25 07:30:50|4026.6|4014.6|4025.6|4013.6|4026.6|4014.6|4025.6|4013.6|1
1616657460000|2021-03-25 07:31:00|4025.1|4013.1|4025.1|4013.1|4026.6|4014.6|4025.1|4013.1|11
1616657470000|2021-03-25 07:31:10|4024.6|4012.6|4019.1|4007.1|4024.6|4012.6|4018.1|4006.1|3
1616657480000|2021-03-25 07:31:20|4019.6|4007.6|4018.6|4006.6|4019.6|4007.6|4018.6|4006.6|0
1616657490000|2021-03-25 07:31:30|4018.1|4006.1|4017.1|4005.1|4018.1|4006.1|4016.6|4004.6|1
1616657500000|2021-03-25 07:31:40|4017.6|4005.6|4015.6|4003.6|4017.6|4005.6|4015.6|4003.6|0
1616657510000|2021-03-25 07:31:50|4016.6|4004.6|4016.1|4004.1|4017.1|4005.1|4016.1|4004.1|2
1616657520000|2021-03-25 07:32:00|4017.1|4005.1|4016.6|4004.6|4017.1|4005.1|4016.6|4004.6|1
1616657530000|2021-03-25 07:32:10|4016.1|4004.1|4016.1|4004.1|4016.1|4004.1|4015.6|4003.6|0
1616657540000|2021-03-25 07:32:20|4016.6|4004.6|4016.1|4004.1|4016.6|4004.6|4015.6|4003.6|0
1616657560000|2021-03-25 07:32:40|4016.6|4004.6|4018.6|4006.6|4018.6|4006.6|4016.6|4004.6|2
1616657570000|2021-03-25 07:32:50|4018.1|4006.1|4018.6|4006.6|4018.6|4006.6|4018.1|4006.1|0
1616657580000|2021-03-25 07:33:00|4019.1|4007.1|4018.1|4006.1|4019.6|4007.6|4018.1|4006.1|8
1616657590000|2021-03-25 07:33:10|4018.6|4006.6|4015.1|4003.1|4018.6|4006.6|4015.1|4003.1|2
1616657600000|2021-03-25 07:33:20|4015.6|4003.6|4015.1|4003.1|4015.6|4003.6|4015.1|4003.1|0
1616657610000|2021-03-25 07:33:30|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4013.6|4001.6|2
1616657620000|2021-03-25 07:33:40|4014.1|4002.1|4012.5|4000.5|4014.1|4002.1|4012.5|4000.5|6
1616657630000|2021-03-25 07:33:50|4013.1|4001.1|4010.6|3998.6|4013.1|4001.1|4008.1|3996.1|7
1616657640000|2021-03-25 07:34:00|4011.6|3999.6|4011.6|3999.6|4012.1|4000.1|4011.6|3999.6|2
1616657650000|2021-03-25 07:34:10|||||||||5
1616657660000|2021-03-25 07:34:20|4011.1|3999.1|4008.6|3996.6|4011.6|3999.6|4008.6|3996.6|17
1616657680000|2021-03-25 07:34:40|||||||||1
1616657690000|2021-03-25 07:34:50|4007.6|3995.6|4008.1|3996.1|4008.1|3996.1|4007.6|3995.6|1
1616657710000|2021-03-25 07:35:10|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|0
1616657720000|2021-03-25 07:35:20|||||||||3
1616657730000|2021-03-25 07:35:30|4009.6|3997.6|4011.1|3999.1|4011.1|3999.1|4009.6|3997.6|5
1616657740000|2021-03-25 07:35:40|4012.6|4000.6|4010.6|3998.6|4013.6|4001.6|4010.6|3998.6|1
1616657750000|2021-03-25 07:35:50|4011.1|3999.1|4008.1|3996.1|4011.6|3999.6|4008.1|3996.1|0
1616657760000|2021-03-25 07:36:00|4006.6|3994.6|4006.5|3994.5|4006.6|3994.6|4005.6|3993.6|2
1616657770000|2021-03-25 07:36:10|4006.6|3994.6|4005.1|3993.1|4006.6|3994.6|4004.6|3992.6|1
1616657780000|2021-03-25 07:36:20|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|4
1616657790000|2021-03-25 07:36:30|4003.5|3991.5|4002.1|3990.1|4003.5|3991.5|4002.1|3990.1|0
1616657800000|2021-03-25 07:36:40|4001.6|3989.6|4002.6|3990.6|4003|3991|4000.5|3988.5|11
1616657810000|2021-03-25 07:36:50|4002.1|3990.1|4005.6|3993.6|4006.6|3994.6|4001.1|3989.1|5
1616657820000|2021-03-25 07:37:00|4005.1|3993.1|4006.1|3994.1|4006.1|3994.1|4002.6|3990.6|32
1616657830000|2021-03-25 07:37:10|4006.6|3994.6|4008.1|3996.1|4009.1|3997.1|4006.1|3994.1|3
1616657840000|2021-03-25 07:37:20|4007.6|3995.6|4002.6|3990.6|4007.6|3995.6|4002.6|3990.6|0
1616657850000|2021-03-25 07:37:30|4003.1|3991.1|4002.6|3990.6|4003.1|3991.1|4002.6|3990.6|0
1616657860000|2021-03-25 07:37:40|4003.1|3991.1|4002.1|3990.1|4003.1|3991.1|4002.1|3990.1|0
1616657870000|2021-03-25 07:37:50|3999.6|3987.6|3999.6|3987.6|4001.1|3989.1|3999.6|3987.6|2
1616657880000|2021-03-25 07:38:00|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|2
1616657890000|2021-03-25 07:38:10|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4001.6|3989.6|4
1616657900000|2021-03-25 07:38:20|4001.1|3989.1|4000.6|3988.6|4001.1|3989.1|4000.6|3988.6|2
1616657910000|2021-03-25 07:38:30|4001.6|3989.6|4000.6|3988.6|4001.6|3989.6|4000.6|3988.6|3
1616657920000|2021-03-25 07:38:40|4001.6|3989.6|4001.6|3989.6|4003.1|3991.1|4001.6|3989.6|2
1616657930000|2021-03-25 07:38:50|4003.1|3991.1|4001.6|3989.6|4003.1|3991.1|4001.1|3989.1|1
1616657940000|2021-03-25 07:39:00|4001.1|3989.1|4003.1|3991.1|4003.1|3991.1|4001.1|3989.1|2
1616657950000|2021-03-25 07:39:10|4003.6|3991.6|4003.6|3991.6|4003.6|3991.6|4003.1|3991.1|0
1616657960000|2021-03-25 07:39:20|4004.1|3992.1|4003.6|3991.6|4004.1|3992.1|4003.6|3991.6|0
1616657970000|2021-03-25 07:39:30|4004.1|3992.1|4004.1|3992.1|4004.1|3992.1|4003.6|3991.6|0
1616657980000|2021-03-25 07:39:40|4004.6|3992.6|4006.1|3994.1|4006.1|3994.1|4004.6|3992.6|0
1616658000000|2021-03-25 07:40:00|4005.6|3993.6|4007.6|3995.6|4007.6|3995.6|4005.6|3993.6|1
1616658010000|2021-03-25 07:40:10|4008.1|3996.1|4007.6|3995.6|4008.6|3996.6|4007.6|3995.6|0
1616658020000|2021-03-25 07:40:20|4009.6|3997.6|4009.6|3997.6|4011.6|3999.6|4009.6|3997.6|1
1616658030000|2021-03-25 07:40:30|4011.1|3999.1|4009.6|3997.6|4011.1|3999.1|4009.6|3997.6|0
1616658040000|2021-03-25 07:40:40|4011.1|3999.1|4010.6|3998.6|4011.1|3999.1|4009.6|3997.6|0
1616658050000|2021-03-25 07:40:50|4011.1|3999.1|4010.1|3998.1|4011.1|3999.1|4010.1|3998.1|0
1616658060000|2021-03-25 07:41:00|4009.6|3997.6|4008.6|3996.6|4009.6|3997.6|4008.6|3996.6|0
1616658070000|2021-03-25 07:41:10|4009.1|3997.1|4007.6|3995.6|4009.1|3997.1|4007.6|3995.6|0
1616658080000|2021-03-25 07:41:20|4007.1|3995.1|4009.1|3997.1|4009.1|3997.1|4007.1|3995.1|2
1616658090000|2021-03-25 07:41:30|4008.6|3996.6|4009.1|3997.1|4009.6|3997.6|4008.6|3996.6|0
1616658100000|2021-03-25 07:41:40|4009.6|3997.6|4010.1|3998.1|4010.1|3998.1|4009.6|3997.6|0
1616658110000|2021-03-25 07:41:50|4010.6|3998.6|4011.1|3999.1|4011.1|3999.1|4010.6|3998.6|0
1616658130000|2021-03-25 07:42:10|4011.6|3999.6|4012.6|4000.6|4012.6|4000.6|4011.6|3999.6|1
1616658140000|2021-03-25 07:42:20|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|0
1616658150000|2021-03-25 07:42:30|4013.6|4001.6|4017.1|4005.1|4017.1|4005.1|4013.6|4001.6|1
1616658160000|2021-03-25 07:42:40|4016.6|4004.6|4016.5|4004.5|4016.6|4004.6|4016.5|4004.5|0
1616658170000|2021-03-25 07:42:50|4015.1|4003.1|4012.6|4000.6|4015.1|4003.1|4012.6|4000.6|1
1616658180000|2021-03-25 07:43:00|4012.1|4000.1|4010.1|3998.1|4012.1|4000.1|4009.6|3997.6|2
1616658190000|2021-03-25 07:43:10|4010.6|3998.6|4010.6|3998.6|4010.6|3998.6|4010.6|3998.6|0
1616658200000|2021-03-25 07:43:20|4011.5|3999.5|4010.1|3998.1|4011.5|3999.5|4010.1|3998.1|0
1616658210000|2021-03-25 07:43:30|4008.6|3996.6|4009.6|3997.6|4009.6|3997.6|4008.6|3996.6|0
1616658220000|2021-03-25 07:43:40|4009.1|3997.1|4007.6|3995.6|4009.6|3997.6|4007.6|3995.6|0
1616658230000|2021-03-25 07:43:50|4006.6|3994.6|4003.6|3991.6|4006.6|3994.6|4003.6|3991.6|1
1616658240000|2021-03-25 07:44:00|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|4003.1|3991.1|0
1616658250000|2021-03-25 07:44:10|4002.6|3990.6|4003.1|3991.1|4003.1|3991.1|4002.5|3990.5|1
1616658260000|2021-03-25 07:44:20|4002.1|3990.1|4004.1|3992.1|4004.1|3992.1|4002.1|3990.1|0
1616658270000|2021-03-25 07:44:30|4004.6|3992.6|4006.6|3994.6|4007.1|3995.1|4004.6|3992.6|1
1616658280000|2021-03-25 07:44:40|4006.1|3994.1|4005.6|3993.6|4006.6|3994.6|4005.1|3993.1|0
1616658290000|2021-03-25 07:44:50|4007|3995|4007.1|3995.1|4007.1|3995.1|4006.1|3994.1|0
1616658300000|2021-03-25 07:45:00|4006.6|3994.6|4006.1|3994.1|4006.6|3994.6|4005.6|3993.6|0
1616658310000|2021-03-25 07:45:10|4006.6|3994.6|4006.6|3994.6|4007.1|3995.1|4006.6|3994.6|0
1616658320000|2021-03-25 07:45:20|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|4007.6|3995.6|0
1616658330000|2021-03-25 07:45:30|4009.6|3997.6|4009.1|3997.1|4011.1|3999.1|4009.1|3997.1|2
1616658340000|2021-03-25 07:45:40|4009.6|3997.6|4009.6|3997.6|4009.6|3997.6|4009.6|3997.6|0
1616658350000|2021-03-25 07:45:50|4009.1|3997.1|4008.1|3996.1|4009.1|3997.1|4008.1|3996.1|0
1616658390000|2021-03-25 07:46:30|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|4008.6|3996.6|0
1616658400000|2021-03-25 07:46:40|4009.1|3997.1|4008.6|3996.6|4009.1|3997.1|4008.6|3996.6|0
1616658410000|2021-03-25 07:46:50|4009.1|3997.1|4010.6|3998.6|4011.1|3999.1|4008.6|3996.6|1
1616658420000|2021-03-25 07:47:00|4011.1|3999.1|4014.6|4002.6|4014.6|4002.6|4011.1|3999.1|1
1616658430000|2021-03-25 07:47:10|4014.1|4002.1|4013.1|4001.1|4014.1|4002.1|4013.1|4001.1|2
1616658440000|2021-03-25 07:47:20|4013.6|4001.6|4013.6|4001.6|4014.1|4002.1|4013.6|4001.6|0
1616658450000|2021-03-25 07:47:30|4012.6|4000.6|4013.1|4001.1|4013.1|4001.1|4012.1|4000.1|1
1616658480000|2021-03-25 07:48:00|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|4012.6|4000.6|0
1616658490000|2021-03-25 07:48:10|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|0
1616658500000|2021-03-25 07:48:20|4012.5|4000.5|4013.1|4001.1|4013.1|4001.1|4012.5|4000.5|0
1616658510000|2021-03-25 07:48:30|4012.6|4000.6|4011.5|3999.5|4012.6|4000.6|4011.5|3999.5|0
1616658530000|2021-03-25 07:48:50|4012|4000|4012|4000|4012.1|4000.1|4012|4000|1
1616658550000|2021-03-25 07:49:10|4011.5|3999.5|4011|3999|4011.5|3999.5|4011|3999|0
1616658560000|2021-03-25 07:49:20|4010|3998|4010|3998|4010|3998|4010|3998|0
1616658590000|2021-03-25 07:49:50|||||||||1
1616658600000|2021-03-25 07:50:00|4009.5|3997.5|4010|3998|4010|3998|4009.5|3997.5|0
1616658620000|2021-03-25 07:50:20|4009|3997|4009|3997|4009|3997|4009|3997|0
1616658630000|2021-03-25 07:50:30|4007.5|3995.5|4007.1|3995.1|4007.5|3995.5|4007.1|3995.1|0
1616658640000|2021-03-25 07:50:40|4007|3995|4007|3995|4007|3995|4007|3995|0
1616658650000|2021-03-25 07:50:50|4007.5|3995.5|4007.5|3995.5|4008.5|3996.5|4007.5|3995.5|1
1616658660000|2021-03-25 07:51:00|4007.1|3995.1|4007|3995|4007.5|3995.5|4007|3995|0
1616658670000|2021-03-25 07:51:10|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1616658680000|2021-03-25 07:51:20|4007|3995|4007.6|3995.6|4007.6|3995.6|4006.5|3994.5|0
1616658690000|2021-03-25 07:51:30|4007.5|3995.5|4008|3996|4008|3996|4007.5|3995.5|0
1616658700000|2021-03-25 07:51:40|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1616658710000|2021-03-25 07:51:50|4008|3996|4009|3997|4009|3997|4008|3996|1
1616658720000|2021-03-25 07:52:00|4008.5|3996.5|4009.5|3997.5|4009.5|3997.5|4008.5|3996.5|0
1616658730000|2021-03-25 07:52:10|4009|3997|4009.5|3997.5|4009.5|3997.5|4009|3997|2
1616658740000|2021-03-25 07:52:20|4009|3997|4009|3997|4009|3997|4009|3997|0
1616658760000|2021-03-25 07:52:40|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|4009.5|3997.5|0
1616658770000|2021-03-25 07:52:50|4009|3997|4007|3995|4009|3997|4007|3995|2
1616658790000|2021-03-25 07:53:10|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|4007.5|3995.5|0
1616658810000|2021-03-25 07:53:30|4008|3996|4008|3996|4008|3996|4008|3996|0
1616658820000|2021-03-25 07:53:40|4008.5|3996.5|4008|3996|4008.5|3996.5|4008|3996|0
1616658830000|2021-03-25 07:53:50|4007|3995|4007|3995|4007|3995|4007|3995|1
1616658840000|2021-03-25 07:54:00|4008|3992|4004.5|3992.5|4008|3993.5|4004.5|3991|0
1616658850000|2021-03-25 07:54:10|4001.6|3989.6|3996.5|3984.5|4004.5|3992.5|3996.5|3984.5|18
1616658860000|2021-03-25 07:54:20|3997.5|3985.5|3997.5|3985.5|3998.5|3986.5|3996.5|3984.5|1
1616658870000|2021-03-25 07:54:30|3998|3986|3998|3986|3998.5|3986.5|3997|3985|0
1616658880000|2021-03-25 07:54:40|3997.5|3985.5|3998|3986|3998|3986|3996.5|3984.5|2
1616658890000|2021-03-25 07:54:50|3997.5|3985.5|3995.5|3983.5|3997.5|3985.5|3995.5|3983.5|0
1616658900000|2021-03-25 07:55:00|3995|3983|3998.5|3986.5|3998.5|3986.5|3995|3983|2
1616658910000|2021-03-25 07:55:10|3997.5|3985.5|3996|3984|3997.5|3985.5|3996|3984|0
1616658920000|2021-03-25 07:55:20|3996.5|3984.5|3995.5|3983.5|3996.5|3984.5|3995.5|3983.5|2
1616658930000|2021-03-25 07:55:30|3996|3984|3997|3985|3997|3985|3995.5|3983.5|0
1616658940000|2021-03-25 07:55:40|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|3996.5|3984.5|0
1616658970000|2021-03-25 07:56:10|3997|3985|3998.5|3986.5|3998.5|3986.5|3997|3985|0
1616658980000|2021-03-25 07:56:20|4000.5|3988.5|4000.5|3988.5|4001|3989|4000|3988|0
1616659000000|2021-03-25 07:56:40|4000|3988|3997.5|3985.5|4000|3988|3997.5|3985.5|0
1616659010000|2021-03-25 07:56:50|3997|3985|3996|3984|3997|3985|3996|3984|0
1616659020000|2021-03-25 07:57:00|3994|3982|3994|3982|3994|3982|3994|3982|11
1616659030000|2021-03-25 07:57:10|3993.5|3981.5|3990|3978|3993.5|3981.5|3990|3978|7
1616659040000|2021-03-25 07:57:20|3989.5|3977.5|3989|3977|3992|3980|3988.5|3976.5|6
1616659050000|2021-03-25 07:57:30|3988.5|3976.5|3988|3976|3989|3977|3988|3976|9
1616659060000|2021-03-25 07:57:40|3987.5|3975.5|3985.5|3973.5|3987.5|3975.5|3984.5|3972.5|4
1616659070000|2021-03-25 07:57:50|3984.5|3972.5|3985|3973|3985.5|3973.5|3984.5|3972.5|4
1616659080000|2021-03-25 07:58:00|3985.5|3973.5|3984.5|3972.5|3985.5|3973.5|3984.5|3972.5|1
1616659090000|2021-03-25 07:58:10|||||||||4
1616659100000|2021-03-25 07:58:20|3985.5|3973.5|3986|3974|3986|3974|3985.5|3973.5|1
1616659110000|2021-03-25 07:58:30|3986.5|3974.5|3986|3974|3988|3976|3986|3974|0
1616659120000|2021-03-25 07:58:40|3985.5|3973.5|3985|3973|3986|3974|3984.5|3972.5|0
1616659130000|2021-03-25 07:58:50|3984.5|3972.5|3986.5|3974.5|3986.5|3974.5|3984.5|3972.5|0
1616659140000|2021-03-25 07:59:00|3986|3974|3986|3974|3986|3974|3986|3974|0
1616659150000|2021-03-25 07:59:10|3987|3975|3987|3975|3987|3975|3986|3974|0
1616659160000|2021-03-25 07:59:20|3987.5|3975.5|3990|3978|3990.5|3978.5|3987.5|3975.5|1
1616659170000|2021-03-25 07:59:30|3990.5|3978.5|3988.5|3976.5|3992|3980|3988.5|3976.5|0
1616659180000|2021-03-25 07:59:40|3988|3976|3989|3977|3989|3977|3988|3976|0
1616659190000|2021-03-25 07:59:50|3988.5|3976.5|3989|3977|3989|3977|3988.5|3976.5|2
1616659200000|2021-03-25 08:00:00|3988.5|3976.5|3986|3974|3988.5|3976.5|3986|3974|4
1616659210000|2021-03-25 08:00:10|3987|3975|3986.5|3974.5|3987|3975|3986|3974|1
1616659220000|2021-03-25 08:00:20|3987|3975|3987|3975|3987|3975|3986.5|3974.5|0
1616659230000|2021-03-25 08:00:30|3986.5|3974.5|3986|3974|3986.5|3974.5|3986|3974|0
1616659240000|2021-03-25 08:00:40|3985|3973|3985|3973|3985|3973|3985|3973|0
1616659250000|2021-03-25 08:00:50|3984.5|3972.5|3985|3973|3985|3973|3984.5|3972.5|1
1616659260000|2021-03-25 08:01:00|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|3984.5|3972.5|1
1616659270000|2021-03-25 08:01:10|3985|3973|3983.5|3971.5|3985|3973|3983.5|3971.5|7
1616659280000|2021-03-25 08:01:20|3984|3972|3983.5|3971.5|3984|3972|3983.5|3971.5|0
1616659310000|2021-03-25 08:01:50|3986.5|3974.5|3985.5|3973.5|3986.5|3974.5|3985.5|3973.5|2
1616659320000|2021-03-25 08:02:00|3985|3973|3983.5|3971.5|3985|3973|3983.5|3971.5|0
1616659330000|2021-03-25 08:02:10|3984|3972|3984|3972|3984|3972|3983.5|3971.5|0
1616659360000|2021-03-25 08:02:40|3984.5|3972.5|3983|3971|3984.5|3972.5|3983|3971|1
1616659370000|2021-03-25 08:02:50|3982.5|3970.5|3981.5|3969.5|3982.5|3970.5|3981.5|3969.5|4
1616659380000|2021-03-25 08:03:00|3982|3970|3977.5|3965.5|3982|3970|3976.5|3964.5|3
1616659390000|2021-03-25 08:03:10|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|4
1616659400000|2021-03-25 08:03:20|3977|3965|3978|3966|3978.5|3966.5|3977|3965|2
1616659410000|2021-03-25 08:03:30|3977.5|3965.5|3977.5|3965.5|3978|3966|3977.5|3965.5|0
1616659420000|2021-03-25 08:03:40|3978|3966|3977|3965|3978|3966|3977|3965|1
1616659430000|2021-03-25 08:03:50|3977.5|3965.5|3978|3966|3978|3966|3976.5|3964.5|2
1616659440000|2021-03-25 08:04:00|3977.5|3965.5|3976.5|3964.5|3977.5|3965.5|3975.5|3963.5|0
1616659450000|2021-03-25 08:04:10|3977|3965|3976.5|3964.5|3977|3965|3976.5|3964.5|1
1616659460000|2021-03-25 08:04:20|3977.5|3965.5|3978|3966|3978|3966|3977.5|3965.5|1
1616659470000|2021-03-25 08:04:30|3979|3967|3982.5|3970.5|3984|3972|3979|3967|0
1616659480000|2021-03-25 08:04:40|3982|3970|3983.5|3971.5|3983.5|3971.5|3981.5|3969.5|0
1616659490000|2021-03-25 08:04:50|3980.5|3968.5|3981|3969|3981|3969|3980.5|3968.5|0
1616659500000|2021-03-25 08:05:00|3981.5|3969.5|3980.5|3968.5|3982|3970|3980.5|3968.5|0
1616659510000|2021-03-25 08:05:10|3981|3969|3980.5|3968.5|3981.5|3969.5|3980.5|3968.5|0
1616659530000|2021-03-25 08:05:30|3983|3971|3982.5|3970.5|3983|3971|3982|3970|1
1616659540000|2021-03-25 08:05:40|3982|3970|3982|3970|3982.5|3970.5|3982|3970|0
1616659550000|2021-03-25 08:05:50|3982.5|3970.5|3982.5|3970.5|3983|3971|3982.5|3970.5|0
1616659570000|2021-03-25 08:06:10|3983|3971|3983|3971|3983|3971|3983|3971|0
1616659580000|2021-03-25 08:06:20|3981.5|3969.5|3978|3966|3981.5|3969.5|3978|3966|1
1616659590000|2021-03-25 08:06:30|3977.5|3965.5|3977|3965|3977.5|3965.5|3977|3965|1
1616659600000|2021-03-25 08:06:40|3976.5|3964.5|3976.5|3964.5|3977|3965|3976.5|3964.5|0
1616659610000|2021-03-25 08:06:50|3977.5|3965.5|3978|3966|3978|3966|3977.5|3965.5|1
1616659620000|2021-03-25 08:07:00|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|0
1616659630000|2021-03-25 08:07:10|3978|3966|3978|3966|3978|3966|3978|3966|0
1616659640000|2021-03-25 08:07:20|3978.5|3966.5|3979|3967|3979|3967|3978.5|3966.5|0
1616659650000|2021-03-25 08:07:30|3978.5|3966.5|3978|3966|3978.5|3966.5|3978|3966|0
1616659660000|2021-03-25 08:07:40|3977.5|3965.5|3978|3966|3978.5|3966.5|3977.5|3965.5|0
1616659670000|2021-03-25 08:07:50|3979|3967|3978|3966|3979|3967|3978|3966|1
1616659680000|2021-03-25 08:08:00|3977.5|3965.5|3977|3965|3977.5|3965.5|3977|3965|0
1616659690000|2021-03-25 08:08:10|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|3977.5|3965.5|1
1616659700000|2021-03-25 08:08:20|3978.5|3966.5|3979.5|3967.5|3979.5|3967.5|3978.5|3966.5|0
1616659710000|2021-03-25 08:08:30|3980|3968|3979|3967|3980|3968|3979|3967|0
1616659720000|2021-03-25 08:08:40|3979.5|3967.5|3979.5|3967.5|3979.5|3967.5|3979|3967|0
1616659730000|2021-03-25 08:08:50|3980|3968|3980.5|3968.5|3980.5|3968.5|3980|3968|0
1616659740000|2021-03-25 08:09:00|3980|3968|3980|3968|3980|3968|3980|3968|0
1616659760000|2021-03-25 08:09:20|3981|3969|3981|3969|3981|3969|3981|3969|0
1616659770000|2021-03-25 08:09:30|3981.5|3969.5|3982.5|3970.5|3982.5|3970.5|3981.5|3969.5|1
1616659780000|2021-03-25 08:09:40|3983|3971|3984.5|3972.5|3984.5|3972.5|3983|3971|0
1616659790000|2021-03-25 08:09:50|3986|3974|3985.5|3973.5|3986|3974|3985|3973|0
1616659800000|2021-03-25 08:10:00|3984.5|3972.5|3984.5|3972.5|3985.5|3973.5|3984.5|3972.5|1
1616659810000|2021-03-25 08:10:10|3982.5|3970.5|3983|3971|3983|3971|3982|3970|0
1616659820000|2021-03-25 08:10:20|3982|3970|3984|3972|3984|3972|3982|3970|0
1616659830000|2021-03-25 08:10:30|3983|3971|3984|3972|3984|3972|3983|3971|0
1616659840000|2021-03-25 08:10:40|3984.5|3972.5|3983|3971|3984.5|3972.5|3983|3971|0
1616659850000|2021-03-25 08:10:50|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|1
1616659860000|2021-03-25 08:11:00|3982|3970|3981.5|3969.5|3982|3970|3981.4|3969.4|0
1616659870000|2021-03-25 08:11:10|3981.4|3969.4|3977|3965|3981.4|3969.4|3977|3965|0
1616659880000|2021-03-25 08:11:20|3977.5|3965.5|3977|3965|3978|3966|3976.9|3964.9|0
1616659890000|2021-03-25 08:11:30|3977.4|3965.4|3976|3964|3977.4|3965.4|3976|3964|0
1616659900000|2021-03-25 08:11:40|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|1
1616659910000|2021-03-25 08:11:50|3977|3965|3977|3965|3977|3965|3977|3965|1
1616659920000|2021-03-25 08:12:00|3978|3966|3978|3966|3978|3966|3978|3966|1
1616659930000|2021-03-25 08:12:10|3979|3967|3980|3968|3980|3968|3978.5|3966.5|0
1616659940000|2021-03-25 08:12:20|||||||||1
1616659950000|2021-03-25 08:12:30|3980.5|3968.5|3979.5|3967.5|3980.5|3968.5|3979.5|3967.5|0
1616659960000|2021-03-25 08:12:40|3980|3968|3980|3968|3980|3968|3980|3968|0
1616659970000|2021-03-25 08:12:50|3980.4|3968.4|3980.5|3968.5|3980.5|3968.5|3980.4|3968.4|0
1616659980000|2021-03-25 08:13:00|3980|3968|3979.5|3967.5|3980|3968|3979.5|3967.5|0
1616659990000|2021-03-25 08:13:10|3979.9|3967.9|3980.5|3968.5|3980.5|3968.5|3979.9|3967.9|0
1616660000000|2021-03-25 08:13:20|3981.9|3969.9|3981.5|3969.5|3981.9|3969.9|3981.5|3969.5|2
1616660010000|2021-03-25 08:13:30|3982.9|3970.9|3983.5|3971.5|3983.5|3971.5|3982.9|3970.9|0
1616660020000|2021-03-25 08:13:40|3983|3971|3983.5|3971.5|3983.5|3971.5|3982.5|3970.5|0
1616660040000|2021-03-25 08:14:00|3984|3972|3983.9|3971.9|3984.9|3972.9|3983.9|3971.9|0
1616660050000|2021-03-25 08:14:10|3984|3972|3984.4|3972.4|3984.9|3972.9|3984|3972|0
1616660060000|2021-03-25 08:14:20|3984|3972|3984.4|3972.4|3984.4|3972.4|3983.9|3971.9|0
1616660100000|2021-03-25 08:15:00|3984.9|3972.9|3985.4|3973.4|3985.4|3973.4|3984.9|3972.9|0
1616660110000|2021-03-25 08:15:10|3985.9|3973.9|3986.4|3974.4|3986.4|3974.4|3985.9|3973.9|0
1616660130000|2021-03-25 08:15:30|3985.9|3973.9|3985.4|3973.4|3985.9|3973.9|3985.4|3973.4|0
1616660140000|2021-03-25 08:15:40|3984.9|3972.9|3984.4|3972.4|3984.9|3972.9|3984.4|3972.4|1
1616660160000|2021-03-25 08:16:00|3983.9|3971.9|3983.4|3971.4|3983.9|3971.9|3982.9|3970.9|0
1616660170000|2021-03-25 08:16:10|3983.9|3971.9|3983.4|3971.4|3983.9|3971.9|3983.4|3971.4|0
1616660180000|2021-03-25 08:16:20|3983.9|3971.9|3984.4|3972.4|3984.4|3972.4|3983.9|3971.9|0
1616660190000|2021-03-25 08:16:30|3984|3972|3983.4|3971.4|3984.4|3972.4|3983.4|3971.4|0
1616660200000|2021-03-25 08:16:40|3984.9|3972.9|3985.4|3973.4|3985.4|3973.4|3984.9|3972.9|2
1616660210000|2021-03-25 08:16:50|3986.4|3974.4|3987.9|3975.9|3987.9|3975.9|3986.4|3974.4|0
1616660220000|2021-03-25 08:17:00|3988.9|3976.9|3990.9|3978.9|3990.9|3978.9|3988.9|3976.9|0
1616660230000|2021-03-25 08:17:10|3992.9|3980.9|3993.4|3981.4|3993.4|3981.4|3992.9|3980.9|1
1616660260000|2021-03-25 08:17:40|3992.4|3980.4|3991.9|3979.9|3992.4|3980.4|3991.9|3979.9|1
1616660270000|2021-03-25 08:17:50|3992.9|3980.9|3993.4|3981.4|3993.4|3981.4|3992.9|3980.9|0
1616660280000|2021-03-25 08:18:00|3992.9|3980.9|3993.4|3981.4|3993.9|3981.9|3992.9|3980.9|1
1616660290000|2021-03-25 08:18:10|3996.4|3984.4|3998.4|3986.4|3998.4|3986.4|3996.4|3984.4|18
1616660300000|2021-03-25 08:18:20|3999.4|3987.4|4000.4|3988.4|4000.4|3988.4|3998.4|3986.4|6
1616660310000|2021-03-25 08:18:30|3999.9|3987.9|3998.9|3986.9|3999.9|3987.9|3998.4|3986.4|1
1616660320000|2021-03-25 08:18:40|3998.4|3986.4|3998.9|3986.9|3998.9|3986.9|3998.4|3986.4|19
1616660330000|2021-03-25 08:18:50|3997.4|3985.4|3996.4|3984.4|3997.4|3985.4|3996.4|3984.4|0
1616660340000|2021-03-25 08:19:00|3992.9|3980.9|3993.4|3981.4|3993.4|3981.4|3992.9|3980.9|16
1616660350000|2021-03-25 08:19:10|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|1
1616660360000|2021-03-25 08:19:20|3994.4|3982.4|3993.9|3981.9|3994.4|3982.4|3993.9|3981.9|0
1616660370000|2021-03-25 08:19:30|3994.4|3982.4|3992.9|3980.9|3994.4|3982.4|3992.9|3980.9|0
1616660390000|2021-03-25 08:19:50|3991.4|3979.4|3992.9|3980.9|3992.9|3980.9|3991.4|3979.4|0
1616660400000|2021-03-25 08:20:00|3993.9|3981.9|3995.9|3983.9|3995.9|3983.9|3993.9|3981.9|1
1616660410000|2021-03-25 08:20:10|3995.4|3983.4|3994.9|3982.9|3995.9|3983.9|3994.4|3982.4|0
1616660420000|2021-03-25 08:20:20|3995.4|3983.4|3994.9|3982.9|3995.4|3983.4|3994.9|3982.9|0
1616660430000|2021-03-25 08:20:30|3993.9|3981.9|3993.4|3981.4|3993.9|3981.9|3993.4|3981.4|0
1616660450000|2021-03-25 08:20:50|3992.4|3980.4|3988.9|3976.9|3992.4|3980.4|3988.9|3976.9|0
1616660460000|2021-03-25 08:21:00|3989.4|3977.4|3989.4|3977.4|3989.4|3977.4|3987.9|3975.9|0
1616660470000|2021-03-25 08:21:10|3988.9|3976.9|3987.9|3975.9|3989.4|3977.4|3987.9|3975.9|0
1616660480000|2021-03-25 08:21:20|3987.4|3975.4|3986.9|3974.9|3987.4|3975.4|3986.9|3974.9|0
1616660490000|2021-03-25 08:21:30|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3986.4|3974.4|3
1616660500000|2021-03-25 08:21:40|3986.9|3974.9|3991.9|3979.9|3991.9|3979.9|3986.9|3974.9|1
1616660510000|2021-03-25 08:21:50|3993.4|3981.4|3992.4|3980.4|3993.9|3981.9|3991.9|3979.9|0
1616660520000|2021-03-25 08:22:00|3991.9|3979.9|3989.4|3977.4|3991.9|3979.9|3988.9|3976.9|0
1616660530000|2021-03-25 08:22:10|3988.9|3976.9|3987.9|3975.9|3988.9|3976.9|3987.9|3975.9|1
1616660540000|2021-03-25 08:22:20|3987.4|3975.4|3990.9|3978.9|3990.9|3978.9|3987.4|3975.4|1
1616660550000|2021-03-25 08:22:30|3991.4|3979.4|3990.4|3978.4|3991.4|3979.4|3990.4|3978.4|0
1616660560000|2021-03-25 08:22:40|3991.4|3979.4|3990.9|3978.9|3991.4|3979.4|3990.9|3978.9|0
1616660570000|2021-03-25 08:22:50|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3990.9|3978.9|0
1616660580000|2021-03-25 08:23:00|3991.9|3979.9|3992.9|3980.9|3993.4|3981.4|3991.9|3979.9|1
1616660590000|2021-03-25 08:23:10|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|0
1616660600000|2021-03-25 08:23:20|3993.9|3981.9|3993.4|3981.4|3993.9|3981.9|3993.4|3981.4|0
1616660610000|2021-03-25 08:23:30|3994.4|3982.4|3993.9|3981.9|3994.4|3982.4|3993.4|3981.4|0
1616660620000|2021-03-25 08:23:40|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|0
1616660630000|2021-03-25 08:23:50|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|0
1616660640000|2021-03-25 08:24:00|3995.4|3983.4|3993.9|3981.9|3995.4|3983.4|3993.9|3981.9|0
1616660650000|2021-03-25 08:24:10|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3992.4|3980.4|0
1616660660000|2021-03-25 08:24:20|3994.9|3982.9|3995.4|3983.4|3995.4|3983.4|3994.9|3982.9|1
1616660670000|2021-03-25 08:24:30|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|3994.4|3982.4|0
1616660680000|2021-03-25 08:24:40|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1616660690000|2021-03-25 08:24:50|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|0
1616660700000|2021-03-25 08:25:00|3994.4|3982.4|3993.4|3981.4|3994.4|3982.4|3992.9|3980.9|0
1616660710000|2021-03-25 08:25:10|3992.9|3980.9|3992.4|3980.4|3992.9|3980.9|3992.4|3980.4|0
1616660730000|2021-03-25 08:25:30|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|0
1616660750000|2021-03-25 08:25:50|3992.4|3980.4|3992.9|3980.9|3993.4|3981.4|3992.4|3980.4|1
1616660760000|2021-03-25 08:26:00|3992.4|3980.4|3991.9|3979.9|3993.4|3981.4|3991.9|3979.9|0
1616660770000|2021-03-25 08:26:10|3990.9|3978.9|3990.9|3978.9|3991.4|3979.4|3989.9|3977.9|0
1616660780000|2021-03-25 08:26:20|3990.4|3978.4|3989.9|3977.9|3990.4|3978.4|3989.9|3977.9|0
1616660790000|2021-03-25 08:26:30|3988.9|3976.9|3989.4|3977.4|3989.4|3977.4|3988.9|3976.9|0
1616660800000|2021-03-25 08:26:40|3989.9|3977.9|3988.9|3976.9|3989.9|3977.9|3988.4|3976.4|0
1616660810000|2021-03-25 08:26:50|3987.9|3975.9|3989.4|3977.4|3989.9|3977.9|3987.9|3975.9|6
1616660820000|2021-03-25 08:27:00|3990.4|3978.4|3990.9|3978.9|3990.9|3978.9|3990.4|3978.4|2
1616660830000|2021-03-25 08:27:10|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|0
1616660860000|2021-03-25 08:27:40|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1616660870000|2021-03-25 08:27:50|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|1
1616660880000|2021-03-25 08:28:00|3989.9|3977.9|3987.4|3975.4|3989.9|3977.9|3987.4|3975.4|1
1616660890000|2021-03-25 08:28:10|3986.9|3974.9|3986.9|3974.9|3987.9|3975.9|3986.9|3974.9|0
1616660900000|2021-03-25 08:28:20|3986.4|3974.4|3987.4|3975.4|3987.4|3975.4|3986.4|3974.4|0
1616660910000|2021-03-25 08:28:30|3987.9|3975.9|3987.9|3975.9|3987.9|3975.9|3987.9|3975.9|0
1616660920000|2021-03-25 08:28:40|3987.4|3975.4|3993.9|3981.9|3993.9|3981.9|3987.4|3975.4|2
1616660930000|2021-03-25 08:28:50|3993.4|3981.4|3994.4|3982.4|3994.4|3982.4|3992.9|3980.9|0
1616660940000|2021-03-25 08:29:00|3995.4|3983.4|3995.9|3983.9|3995.9|3983.9|3995.4|3983.4|0
1616660950000|2021-03-25 08:29:10|3997.9|3985.9|3998.4|3986.4|3999.4|3987.4|3997.4|3985.4|1
1616660960000|2021-03-25 08:29:20|3997.9|3985.9|3997.4|3985.4|3997.9|3985.9|3995.4|3983.4|0
1616660970000|2021-03-25 08:29:30|3997.9|3985.9|3996.9|3984.9|3997.9|3985.9|3996.9|3984.9|0
1616660980000|2021-03-25 08:29:40|3996.4|3984.4|3995.9|3983.9|3996.4|3984.4|3995.9|3983.9|1
1616660990000|2021-03-25 08:29:50|3995.4|3983.4|3994.9|3982.9|3995.4|3983.4|3994.9|3982.9|1
1616661000000|2021-03-25 08:30:00|3995.4|3983.4|3995.9|3983.9|3995.9|3983.9|3995.4|3983.4|0
1616661040000|2021-03-25 08:30:40|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1616661050000|2021-03-25 08:30:50|3993.4|3981.4|3994.4|3982.4|3994.4|3982.4|3993.4|3981.4|1
1616661060000|2021-03-25 08:31:00|3993.9|3981.9|3992.9|3980.9|3993.9|3981.9|3992.9|3980.9|0
1616661070000|2021-03-25 08:31:10|3993.9|3981.9|3993.4|3981.4|3993.9|3981.9|3993.4|3981.4|1
1616661080000|2021-03-25 08:31:20|3992.9|3980.9|3993.9|3981.9|3993.9|3981.9|3992.9|3980.9|0
1616661090000|2021-03-25 08:31:30|3994.4|3982.4|3995.4|3983.4|3995.4|3983.4|3994.4|3982.4|0
1616661110000|2021-03-25 08:31:50|3994.9|3982.9|3995.8|3983.8|3995.8|3983.8|3994.9|3982.9|0
1616661120000|2021-03-25 08:32:00|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|0
1616661130000|2021-03-25 08:32:10|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|3997.4|3985.4|1
1616661140000|2021-03-25 08:32:20|3998.3|3986.3|4001.4|3989.4|4001.4|3989.4|3998.3|3986.3|5
1616661150000|2021-03-25 08:32:30|3999.9|3987.9|4002.4|3990.4|4003.9|3991.9|3999.9|3987.9|2
1616661160000|2021-03-25 08:32:40|4003.8|3991.8|4002.9|3990.9|4003.9|3991.9|4001.4|3989.4|0
1616661170000|2021-03-25 08:32:50|4002.4|3990.4|4003.9|3991.9|4004.4|3992.4|4002.4|3990.4|0
1616661180000|2021-03-25 08:33:00|4004.4|3992.4|4004.4|3992.4|4004.4|3992.4|4003.9|3991.9|1
1616661200000|2021-03-25 08:33:20|4003.9|3991.9|4004.4|3992.4|4004.4|3992.4|4003.9|3991.9|0
1616661210000|2021-03-25 08:33:30|4006.4|3994.4|4006.4|3994.4|4006.4|3994.4|4006.4|3994.4|9
1616661220000|2021-03-25 08:33:40|4010.9|3998.9|4009.4|3997.4|4010.9|3998.9|4009.4|3997.4|7
1616661230000|2021-03-25 08:33:50|4008.9|3996.9|4006.4|3994.4|4008.9|3996.9|4006.4|3994.4|0
1616661240000|2021-03-25 08:34:00|4005.9|3993.9|4006.4|3994.4|4006.9|3994.9|4005.9|3993.9|0
1616661250000|2021-03-25 08:34:10|4005.9|3993.9|4004.4|3992.4|4005.9|3993.9|4004.4|3992.4|0
1616661260000|2021-03-25 08:34:20|4003.9|3991.9|4002.4|3990.4|4004.4|3992.4|4002.4|3990.4|1
1616661270000|2021-03-25 08:34:30|4001.4|3989.4|3998.4|3986.4|4001.4|3989.4|3998.4|3986.4|0
1616661280000|2021-03-25 08:34:40|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3998.9|3986.9|0
1616661290000|2021-03-25 08:34:50|3998.9|3986.9|3999.9|3987.9|3999.9|3987.9|3998.9|3986.9|1
1616661300000|2021-03-25 08:35:00|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3998.9|3986.9|0
1616661310000|2021-03-25 08:35:10|3999.8|3987.8|4003.9|3991.9|4004.9|3991.9|3999.8|3987.8|0
1616661320000|2021-03-25 08:35:20|4003.4|3991.4|4002.9|3990.9|4003.4|3991.4|4002.9|3990.9|0
1616661330000|2021-03-25 08:35:30|4003.3|3991.3|4003.4|3991.4|4003.4|3991.4|4003.3|3991.3|0
1616661360000|2021-03-25 08:36:00|4003.3|3991.3|4001.8|3989.8|4003.3|3991.3|4001.8|3989.8|0
1616661370000|2021-03-25 08:36:10|4001.4|3989.4|4001.3|3989.3|4001.4|3989.4|4001.3|3989.3|0
1616661380000|2021-03-25 08:36:20|4000.8|3988.8|4000.3|3988.3|4000.8|3988.8|4000.3|3988.3|0
1616661390000|2021-03-25 08:36:30|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1616661400000|2021-03-25 08:36:40|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|0
1616661410000|2021-03-25 08:36:50|3998.3|3986.3|3999.3|3987.3|3999.3|3987.3|3998.3|3986.3|0
1616661420000|2021-03-25 08:37:00|3998.3|3986.3|3999.3|3987.3|3999.3|3987.3|3998.3|3986.3|2
1616661430000|2021-03-25 08:37:10|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|0
1616661450000|2021-03-25 08:37:30|3999.3|3987.3|3999.8|3987.8|3999.8|3987.8|3999.3|3987.3|0
1616661460000|2021-03-25 08:37:40|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|4001.3|3989.3|1
1616661470000|2021-03-25 08:37:50|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|0
1616661480000|2021-03-25 08:38:00|4000.4|3988.4|4000.3|3988.3|4000.8|3988.8|4000.3|3988.3|0
1616661490000|2021-03-25 08:38:10|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|21
1616661500000|2021-03-25 08:38:20|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|3999.3|3987.3|0
1616661510000|2021-03-25 08:38:30|3999.8|3987.8|3999.3|3987.3|3999.8|3987.8|3999.3|3987.3|0
1616661520000|2021-03-25 08:38:40|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.3|3987.3|14
1616661530000|2021-03-25 08:38:50|4000.3|3988.3|3999.8|3987.8|4000.8|3988.8|3999.8|3987.8|0
1616661540000|2021-03-25 08:39:00|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|0
1616661590000|2021-03-25 08:39:50|3999.8|3987.8|3999.3|3987.3|3999.8|3987.8|3999.3|3987.3|0
1616661600000|2021-03-25 08:40:00|3997.3|3985.3|3997.3|3985.3|3997.3|3985.3|3997.3|3985.3|7
1616661610000|2021-03-25 08:40:10|3995.8|3983.8|3995.8|3983.8|3996.3|3984.3|3995.8|3983.8|2
1616661620000|2021-03-25 08:40:20|3995.3|3983.3|3995.8|3983.8|3995.8|3983.8|3994.3|3982.3|1
1616661630000|2021-03-25 08:40:30|3995.3|3983.3|3994.8|3982.8|3995.3|3983.3|3993.3|3981.3|2
1616661640000|2021-03-25 08:40:40|3994.3|3982.3|3992.3|3980.3|3994.3|3982.3|3992.3|3980.3|4
1616661650000|2021-03-25 08:40:50|3992.8|3980.8|3994.3|3982.3|3994.3|3982.3|3991.3|3979.3|0
1616661660000|2021-03-25 08:41:00|3993.3|3981.3|3992.3|3980.3|3993.3|3981.3|3991.3|3979.3|0
1616661670000|2021-03-25 08:41:10|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3991.8|3979.8|2
1616661680000|2021-03-25 08:41:20|||||||||2
1616661690000|2021-03-25 08:41:30|3994.3|3982.3|3996.3|3984.3|3996.3|3984.3|3994.3|3982.3|0
1616661700000|2021-03-25 08:41:40|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|3996.8|3984.8|0
1616661710000|2021-03-25 08:41:50|3996.3|3984.3|3996.8|3984.8|3996.8|3984.8|3996.3|3984.3|0
1616661720000|2021-03-25 08:42:00|3997.3|3985.3|3996.3|3984.3|3997.3|3985.3|3996.3|3984.3|1
1616661730000|2021-03-25 08:42:10|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|3995.8|3983.8|1
1616661740000|2021-03-25 08:42:20|3995.3|3983.3|3995.3|3983.3|3995.3|3983.3|3995.3|3983.3|0
1616661750000|2021-03-25 08:42:30|3994.8|3982.8|3994.8|3982.8|3994.8|3982.8|3994.8|3982.8|1
1616661760000|2021-03-25 08:42:40|3994.3|3982.3|3994.3|3982.3|3994.3|3982.3|3994.3|3982.3|0
1616661770000|2021-03-25 08:42:50|3993.8|3981.8|3994.3|3982.3|3994.3|3982.3|3993.8|3981.8|1
1616661780000|2021-03-25 08:43:00|3993.8|3981.8|3994.3|3982.3|3994.3|3982.3|3993.8|3981.8|1
1616661790000|2021-03-25 08:43:10|3996.3|3984.3|3996.8|3984.8|3997.3|3985.3|3996.3|3984.3|9
1616661800000|2021-03-25 08:43:20|3997.3|3985.3|3998.3|3986.3|3998.3|3986.3|3997.3|3985.3|0
1616661810000|2021-03-25 08:43:30|3999.3|3987.3|4000.3|3988.3|4000.3|3988.3|3999.3|3987.3|0
1616661820000|2021-03-25 08:43:40|3999.8|3987.8|3998.8|3986.8|3999.8|3987.8|3998.8|3986.8|0
1616661830000|2021-03-25 08:43:50|3998.3|3986.3|3997.8|3985.8|3998.3|3986.3|3997.8|3985.8|0
1616661840000|2021-03-25 08:44:00|3997.3|3985.3|3998.3|3986.3|3998.3|3986.3|3997.3|3985.3|0
1616661850000|2021-03-25 08:44:10|3997.8|3985.8|3997.3|3985.3|3997.8|3985.8|3997.3|3985.3|0
1616661860000|2021-03-25 08:44:20|3997.8|3985.8|3997.3|3985.3|3997.8|3985.8|3997.3|3985.3|0
1616661870000|2021-03-25 08:44:30|3998.3|3986.3|3998.3|3986.3|3998.3|3986.3|3998.3|3986.3|1
1616661880000|2021-03-25 08:44:40|3998.8|3986.8|3999.3|3987.3|3999.3|3987.3|3998.8|3986.8|0
1616661900000|2021-03-25 08:45:00|3999.8|3987.8|4000.3|3988.3|4000.3|3988.3|3999.8|3987.8|0
1616661910000|2021-03-25 08:45:10|4000.8|3988.8|4004.3|3992.3|4004.3|3992.3|4000.8|3988.8|1
1616661920000|2021-03-25 08:45:20|4003.3|3991.3|4001.8|3989.8|4003.8|3991.8|4001.8|3989.8|0
1616661930000|2021-03-25 08:45:30|4001.3|3989.3|4000.8|3988.8|4001.3|3989.3|4000.8|3988.8|0
1616661940000|2021-03-25 08:45:40|4000.3|3988.3|3999.3|3987.3|4000.8|3988.8|3999.3|3987.3|0
1616661950000|2021-03-25 08:45:50|3998.8|3986.8|3998.8|3986.8|3999.3|3987.3|3998.8|3986.8|0
1616661970000|2021-03-25 08:46:10|3998.3|3986.3|3997.8|3985.8|3998.3|3986.3|3997.8|3985.8|1
1616661990000|2021-03-25 08:46:30|3998.3|3986.3|3998.3|3986.3|3998.3|3986.3|3997.8|3985.8|1
1616662020000|2021-03-25 08:47:00|3997.8|3985.8|3998.3|3986.3|3998.3|3986.3|3997.3|3985.3|0
1616662030000|2021-03-25 08:47:10|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|3998.8|3986.8|0
1616662040000|2021-03-25 08:47:20|3999.3|3987.3|3998.3|3986.3|3999.8|3987.8|3998.3|3986.3|0
1616662050000|2021-03-25 08:47:30|3997.8|3985.8|3998.3|3986.3|3998.3|3986.3|3997.8|3985.8|0
1616662060000|2021-03-25 08:47:40|3997.8|3985.8|3997.8|3985.8|3997.8|3985.8|3997.8|3985.8|0
1616662080000|2021-03-25 08:48:00|3999.8|3987.8|4000.3|3988.3|4000.3|3988.3|3999.8|3987.8|2
1616662100000|2021-03-25 08:48:20|3999.8|3987.8|4000.3|3988.3|4000.3|3988.3|3999.8|3987.8|0
1616662130000|2021-03-25 08:48:50|4000.8|3988.8|4001.8|3989.8|4001.8|3989.8|4000.8|3988.8|0
1616662140000|2021-03-25 08:49:00|4002.3|3990.3|4003.3|3991.3|4003.3|3991.3|4002.3|3990.3|0
1616662150000|2021-03-25 08:49:10|4002.8|3990.8|4001.8|3989.8|4002.8|3990.8|4001.8|3989.8|0
1616662160000|2021-03-25 08:49:20|4001.3|3989.3|4000.3|3988.3|4001.3|3989.3|4000.3|3988.3|0
1616662170000|2021-03-25 08:49:30|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|3999.8|3987.8|0
1616662180000|2021-03-25 08:49:40|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|4000.3|3988.3|0
1616662200000|2021-03-25 08:50:00|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|0
1616662210000|2021-03-25 08:50:10|4002.3|3990.3|4005.3|3993.3|4005.3|3993.3|4002.3|3990.3|0
1616662220000|2021-03-25 08:50:20|4004.3|3992.3|4003.8|3991.8|4004.3|3992.3|4003.8|3991.8|0
1616662230000|2021-03-25 08:50:30|4002.8|3990.8|4002.3|3990.3|4002.8|3990.8|4002.3|3990.3|0
1616662240000|2021-03-25 08:50:40|4002.8|3990.8|4002.3|3990.3|4003.3|3991.3|4002.3|3990.3|0
1616662250000|2021-03-25 08:50:50|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|4001.8|3989.8|0
1616662260000|2021-03-25 08:51:00|4001.3|3989.3|4000.3|3988.3|4001.3|3989.3|4000.3|3988.3|0
1616662270000|2021-03-25 08:51:10|4000.8|3988.8|4000.8|3988.8|4000.8|3988.8|4000.8|3988.8|0
1616662290000|2021-03-25 08:51:30|4000.3|3988.3|4001.3|3989.3|4001.3|3989.3|4000.3|3988.3|0
1616662300000|2021-03-25 08:51:40|4003.2|3991.2|4004.8|3992.8|4004.8|3992.8|4003.2|3991.2|1
1616662310000|2021-03-25 08:51:50|4005.3|3993.3|4008.3|3996.3|4008.3|3996.3|4005.3|3993.3|13
1616662330000|2021-03-25 08:52:10|4007.8|3995.8|4007.8|3995.8|4007.8|3995.8|4007.8|3995.8|0
1616662340000|2021-03-25 08:52:20|4007.3|3995.3|4007.2|3995.2|4007.3|3995.3|4007.2|3995.2|0
1616662360000|2021-03-25 08:52:40|||||||||3
1616662370000|2021-03-25 08:52:50|||||||||1
1616662380000|2021-03-25 08:53:00|||||||||22
1616662390000|2021-03-25 08:53:10|||||||||1
1616662440000|2021-03-25 08:54:00|4005.3|3993.3|4005.2|3993.2|4005.3|3993.3|4005.2|3993.2|1
1616662450000|2021-03-25 08:54:10|4003.7|3991.7|4002.8|3990.8|4003.7|3991.7|4002.8|3990.8|0
1616662460000|2021-03-25 08:54:20|4003.2|3991.2|4001.2|3989.2|4003.3|3991.3|4000.2|3988.2|0
1616662470000|2021-03-25 08:54:30|4000.7|3988.7|4000.2|3988.2|4000.7|3988.7|4000.2|3988.2|0
1616662480000|2021-03-25 08:54:40|3999.8|3987.8|4000.2|3988.2|4000.2|3988.2|3999.7|3987.7|0
1616662490000|2021-03-25 08:54:50|4000.7|3988.7|4003.2|3991.2|4003.7|3991.7|4000.7|3988.7|0
1616662500000|2021-03-25 08:55:00|4002.2|3990.2|4001.2|3989.2|4002.7|3990.7|4001.2|3989.2|0
1616662510000|2021-03-25 08:55:10|4001.7|3989.7|4000.7|3988.7|4002.2|3990.2|4000.2|3988.2|0
1616662540000|2021-03-25 08:55:40|3999.7|3987.7|3999.7|3987.7|4000.7|3988.7|3999.7|3987.7|0
1616662550000|2021-03-25 08:55:50|4000.7|3988.7|3999.7|3987.7|4000.7|3988.7|3999.7|3987.7|0
1616662560000|2021-03-25 08:56:00|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|3999.2|3987.2|0
1616662570000|2021-03-25 08:56:10|3999.7|3987.7|3998.7|3986.7|3999.7|3987.7|3998.7|3986.7|31
1616662580000|2021-03-25 08:56:20|3998.2|3986.2|3997.2|3985.2|3999.2|3987.2|3997.2|3985.2|1
1616662590000|2021-03-25 08:56:30|3996.7|3984.7|3996.7|3984.7|3996.7|3984.7|3996.7|3984.7|0
1616662600000|2021-03-25 08:56:40|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|0
1616662610000|2021-03-25 08:56:50|3995.3|3983.3|3993.2|3981.2|3995.3|3983.3|3993.2|3981.2|2
1616662620000|2021-03-25 08:57:00|3992.7|3980.7|3991.2|3979.2|3993.2|3981.2|3991.2|3979.2|1
1616662630000|2021-03-25 08:57:10|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|3991.7|3979.7|0
1616662640000|2021-03-25 08:57:20|3991.2|3979.2|3990.7|3978.7|3991.7|3979.7|3988.2|3976.2|5
1616662650000|2021-03-25 08:57:30|3990.2|3978.2|3990.2|3978.2|3990.7|3978.7|3990.2|3978.2|3
1616662660000|2021-03-25 08:57:40|3989.7|3977.7|3987.7|3975.7|3989.7|3977.7|3987.7|3975.7|4
1616662670000|2021-03-25 08:57:50|3989.2|3977.2|3988.7|3976.7|3989.2|3977.2|3987.7|3975.7|8
1616662690000|2021-03-25 08:58:10|3989.3|3977.3|3990.2|3978.2|3990.2|3978.2|3989.3|3977.3|1
1616662700000|2021-03-25 08:58:20|3990.7|3978.7|3990.2|3978.2|3990.7|3978.7|3990.2|3978.2|0
1616662710000|2021-03-25 08:58:30|3989.7|3977.7|3990.2|3978.2|3990.2|3978.2|3989.7|3977.7|0
1616662720000|2021-03-25 08:58:40|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|3989.7|3977.7|0
1616662740000|2021-03-25 08:59:00|3989.2|3977.2|3988.2|3976.2|3989.2|3977.2|3988.2|3976.2|0
1616662750000|2021-03-25 08:59:10|3988.7|3976.7|3988.8|3976.8|3988.8|3976.8|3988.3|3976.3|1
1616662760000|2021-03-25 08:59:20|3989.2|3977.2|3989.7|3977.7|3991.2|3979.2|3989.2|3977.2|2
1616662770000|2021-03-25 08:59:30|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|0
1616662780000|2021-03-25 08:59:40|3991.2|3979.2|3989.7|3977.7|3991.2|3979.2|3989.7|3977.7|2
1616662790000|2021-03-25 08:59:50|3990.2|3978.2|3990.2|3978.2|3990.2|3978.2|3989.7|3977.7|0
1616662800000|2021-03-25 09:00:00|3989.7|3977.7|3987.2|3975.2|3990.2|3978.2|3987.2|3975.2|3
1616662820000|2021-03-25 09:00:20|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|2
1616662830000|2021-03-25 09:00:30|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|3987.2|3975.2|0
1616662840000|2021-03-25 09:00:40|3987.7|3975.7|3986.2|3974.2|3987.7|3975.7|3985.2|3973.2|6
1616662850000|2021-03-25 09:00:50|3985.2|3973.2|3987.7|3975.7|3987.7|3975.7|3985.2|3973.2|1
1616662860000|2021-03-25 09:01:00|3987.2|3975.2|3987.7|3975.7|3987.7|3975.7|3987.2|3975.2|0
1616662870000|2021-03-25 09:01:10|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|2
1616662900000|2021-03-25 09:01:40|3987.7|3975.7|3987.2|3975.2|3987.7|3975.7|3987.2|3975.2|2
1616662910000|2021-03-25 09:01:50|3987.7|3975.7|3988.2|3976.2|3988.7|3976.7|3987.7|3975.7|0
1616662930000|2021-03-25 09:02:10|3987.7|3975.7|3988.2|3976.2|3988.2|3976.2|3987.7|3975.7|0
1616662980000|2021-03-25 09:03:00|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|0
1616662990000|2021-03-25 09:03:10|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|0
1616663000000|2021-03-25 09:03:20|3989.7|3977.7|3989.7|3977.7|3990.2|3978.2|3989.7|3977.7|0
1616663010000|2021-03-25 09:03:30|3990.2|3978.2|3991.7|3979.7|3991.7|3979.7|3990.2|3978.2|0
1616663020000|2021-03-25 09:03:40|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|3992.2|3980.2|0
1616663040000|2021-03-25 09:04:00|3992.7|3980.7|3993.2|3981.2|3993.2|3981.2|3992.7|3980.7|0
1616663050000|2021-03-25 09:04:10|3992.7|3980.7|3992.2|3980.2|3992.7|3980.7|3992.2|3980.2|0
1616663070000|2021-03-25 09:04:30|3991.7|3979.7|3992.2|3980.2|3992.2|3980.2|3991.7|3979.7|0
1616663080000|2021-03-25 09:04:40|3992.7|3980.7|3993.2|3981.2|3993.2|3981.2|3992.7|3980.7|0
1616663090000|2021-03-25 09:04:50|3992.7|3980.7|3991.2|3979.2|3992.7|3980.7|3991.2|3979.2|0
1616663100000|2021-03-25 09:05:00|3992.2|3980.2|3993.7|3981.7|3993.7|3981.7|3992.2|3980.2|0
1616663110000|2021-03-25 09:05:10|3996.2|3984.2|3992.7|3980.7|3996.7|3984.7|3992.7|3980.7|1
1616663120000|2021-03-25 09:05:20|3993.2|3981.2|3993.7|3981.7|3994.2|3982.2|3993.2|3981.2|0
1616663130000|2021-03-25 09:05:30|3993.2|3981.2|3993.7|3981.7|3993.7|3981.7|3993.2|3981.2|0
1616663140000|2021-03-25 09:05:40|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|0
1616663150000|2021-03-25 09:05:50|3996.2|3984.2|3997.2|3985.2|3997.7|3985.7|3996.2|3984.2|0
1616663160000|2021-03-25 09:06:00|3996.7|3984.7|3995.2|3983.2|3996.7|3984.7|3995.2|3983.2|0
1616663180000|2021-03-25 09:06:20|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|3994.7|3982.7|0
1616663190000|2021-03-25 09:06:30|3995.2|3983.2|3994.2|3982.2|3995.2|3983.2|3994.2|3982.2|0
1616663200000|2021-03-25 09:06:40|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|0
1616663210000|2021-03-25 09:06:50|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|3994.2|3982.2|0
1616663230000|2021-03-25 09:07:10|3994.7|3982.7|3995.2|3983.2|3995.2|3983.2|3994.7|3982.7|0
1616663250000|2021-03-25 09:07:30|3995.7|3983.7|3996.2|3984.2|3996.2|3984.2|3995.2|3983.2|0
1616663290000|2021-03-25 09:08:10|3996.7|3984.7|3997.7|3985.7|3997.7|3985.7|3996.7|3984.7|1
1616663300000|2021-03-25 09:08:20|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|3998.7|3986.7|0
1616663310000|2021-03-25 09:08:30|3999.2|3987.2|3997.7|3985.7|3999.2|3987.2|3997.7|3985.7|0
1616663320000|2021-03-25 09:08:40|3997.2|3985.2|3995.2|3983.2|3997.2|3985.2|3995.2|3983.2|0
1616663330000|2021-03-25 09:08:50|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|1
1616663340000|2021-03-25 09:09:00|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|3996.2|3984.2|2
1616663410000|2021-03-25 09:10:10|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1616663430000|2021-03-25 09:10:30|3995.2|3983.2|3995.7|3983.7|3995.7|3983.7|3995.2|3983.2|0
1616663440000|2021-03-25 09:10:40|3995.2|3983.2|3995.7|3983.7|3995.7|3983.7|3995.2|3983.2|0
1616663460000|2021-03-25 09:11:00|||||||||5
1616663470000|2021-03-25 09:11:10|3997.1|3985.1|3997.7|3985.7|3997.7|3985.7|3997.1|3985.1|4
1616663480000|2021-03-25 09:11:20|3998.2|3986.2|4000.2|3988.2|4000.2|3988.2|3998.2|3986.2|0
1616663490000|2021-03-25 09:11:30|4000.7|3988.7|4000.2|3988.2|4000.7|3988.7|4000.2|3988.2|10
1616663500000|2021-03-25 09:11:40|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|0
1616663510000|2021-03-25 09:11:50|3991.9|3971.9|4000.7|3988.7|4003.2|3991.2|3991.9|3971.9|1
1616663520000|2021-03-25 09:12:00|4001.7|3989.7|4002.2|3990.2|4002.2|3990.2|4001.7|3989.7|1
1616663530000|2021-03-25 09:12:10|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|0
1616663540000|2021-03-25 09:12:20|4001.2|3989.2|4000.7|3988.7|4002.2|3990.2|4000.7|3988.7|2
1616663560000|2021-03-25 09:12:40|4001.2|3989.2|4000.7|3988.7|4001.2|3989.2|4000.7|3988.7|0
1616663570000|2021-03-25 09:12:50|4001.2|3989.2|4001.7|3989.7|4001.7|3989.7|4001.2|3989.2|0
1616663590000|2021-03-25 09:13:10|4002.7|3990.7|4002.2|3990.2|4002.7|3990.7|4002.2|3990.2|0
1616663600000|2021-03-25 09:13:20|4001.2|3989.2|4001.7|3989.7|4001.7|3989.7|4001.2|3989.2|0
1616663620000|2021-03-25 09:13:40|4002.2|3990.2|4001.7|3989.7|4002.2|3990.2|4001.7|3989.7|0
1616663630000|2021-03-25 09:13:50|4002.7|3990.7|4000.7|3988.7|4003.2|3991.2|4000.7|3988.7|0
1616663640000|2021-03-25 09:14:00|4002.1|3990.1|4001.2|3989.2|4005.2|3993.2|4000.7|3988.7|2
1616663650000|2021-03-25 09:14:10|4001.7|3989.7|4001.7|3989.7|4001.7|3989.7|4001.2|3989.2|0
1616663690000|2021-03-25 09:14:50|4002.2|3990.2|4001.7|3989.7|4002.2|3990.2|4001.7|3989.7|0
1616663710000|2021-03-25 09:15:10|4001.2|3989.2|4001.2|3989.2|4003.1|3991.1|4001.2|3989.2|0
1616663720000|2021-03-25 09:15:20|4001.6|3989.6|4001.2|3989.2|4001.7|3989.7|4001.2|3989.2|0
1616663730000|2021-03-25 09:15:30|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|4000.7|3988.7|0
1616663750000|2021-03-25 09:15:50|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|4001.2|3989.2|0
1616663760000|2021-03-25 09:16:00|4000.2|3988.2|3998.2|3986.2|4000.2|3988.2|3998.2|3986.2|0
1616663770000|2021-03-25 09:16:10|3997.7|3985.7|3996.2|3984.2|3997.7|3985.7|3996.2|3984.2|0
1616663800000|2021-03-25 09:16:40|3997.6|3985.6|3997.7|3985.7|3997.7|3985.7|3997.6|3985.6|0
1616663810000|2021-03-25 09:16:50|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1616663820000|2021-03-25 09:17:00|3994.2|3982.2|3994.1|3982.1|3994.2|3982.2|3994.1|3982.1|0
1616663830000|2021-03-25 09:17:10|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|0
1616663840000|2021-03-25 09:17:20|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|0
1616663850000|2021-03-25 09:17:30|3993.1|3981.1|3994.1|3982.1|3994.1|3982.1|3993.1|3981.1|0
1616663860000|2021-03-25 09:17:40|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|3994.6|3982.6|1
1616663870000|2021-03-25 09:17:50|3995.1|3983.1|3996.6|3984.6|3996.6|3984.6|3995.1|3983.1|0
1616663880000|2021-03-25 09:18:00|3998.1|3986.1|3999.1|3987.1|3999.1|3987.1|3998.1|3986.1|9
1616663890000|2021-03-25 09:18:10|4010.6|3998.6|4011.1|3999.1|4011.1|3999.1|4010.6|3998.6|24
1616663900000|2021-03-25 09:18:20|4010.6|3998.6|4011.1|3999.1|4011.1|3999.1|4010.6|3998.6|2
1616663910000|2021-03-25 09:18:30|4010.6|3998.6|4011.1|3999.1|4011.1|3999.1|4010.6|3998.6|0
1616663930000|2021-03-25 09:18:50|4011.6|3999.6|4015.1|4003.1|4015.1|4003.1|4011.6|3999.6|3
1616663940000|2021-03-25 09:19:00|4015.6|4003.6|4021.2|4009.2|4021.2|4009.2|4015.1|4003.1|9
1616663950000|2021-03-25 09:19:10|4019.8|3999.8|4025.1|4013.1|4025.6|4013.6|4019.8|3999.8|15
1616663960000|2021-03-25 09:19:20|4024.7|4012.7|4024.6|4012.6|4024.7|4012.7|4024.1|4012.1|0
1616663970000|2021-03-25 09:19:30|4024.1|4012.1|4022.2|4010.2|4024.6|4012.6|4022.1|4010.1|0
1616663980000|2021-03-25 09:19:40|4022.1|4010.1|4021.1|4009.1|4022.1|4010.1|4021.1|4009.1|0
1616663990000|2021-03-25 09:19:50|4021.6|4009.6|4021.1|4009.1|4022.1|4010.1|4021.1|4009.1|0
1616664000000|2021-03-25 09:20:00|4018.7|4006.7|4021.1|4009.1|4021.6|4009.6|4018.6|4006.6|0
1616664010000|2021-03-25 09:20:10|4020.6|4008.6|4020.1|4008.1|4021.6|4009.6|4020.1|4008.1|0
1616664020000|2021-03-25 09:20:20|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|4020.6|4008.6|0
1616664030000|2021-03-25 09:20:30|4018.1|4006.1|4017.1|4005.1|4018.1|4006.1|4016.7|4004.7|0
1616664040000|2021-03-25 09:20:40|4017.6|4005.6|4016.1|4004.1|4017.6|4005.6|4016.1|4004.1|0
1616664050000|2021-03-25 09:20:50|4015.6|4003.6|4016.1|4004.1|4016.1|4004.1|4015.6|4003.6|0
1616664060000|2021-03-25 09:21:00|4016.6|4004.6|4017.6|4005.6|4017.6|4005.6|4016.6|4004.6|1
1616664070000|2021-03-25 09:21:10|4015.1|4003.1|4012.6|4000.6|4015.1|4003.1|4012.6|4000.6|0
1616664080000|2021-03-25 09:21:20|4012.1|4000.1|4012.1|4000.1|4012.6|4000.6|4012.1|4000.1|0
1616664090000|2021-03-25 09:21:30|4011.6|3999.6|4011.1|3999.1|4012.6|4000.6|4011.1|3999.1|0
1616664110000|2021-03-25 09:21:50|4011.2|3999.2|4014.1|4002.1|4014.1|4002.1|4011.1|3999.1|1
1616664120000|2021-03-25 09:22:00|4017.6|4005.6|4015.1|4003.1|4017.6|4005.6|4014.6|4002.6|1
1616664130000|2021-03-25 09:22:10|4015.6|4003.6|4015.6|4003.6|4016.1|4004.1|4015.6|4003.6|0
1616664140000|2021-03-25 09:22:20|4015.1|4003.1|4014.1|4002.1|4015.1|4003.1|4014.1|4002.1|0
1616664150000|2021-03-25 09:22:30|4014.6|4002.6|4015.6|4003.6|4015.6|4003.6|4014.6|4002.6|0
1616664160000|2021-03-25 09:22:40|4017.7|4005.7|4017.6|4005.6|4017.7|4005.7|4017.1|4005.1|0
1616664170000|2021-03-25 09:22:50|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|0
1616664180000|2021-03-25 09:23:00|4017.6|4005.6|4017.6|4005.6|4018.6|4006.6|4017.6|4005.6|0
1616664200000|2021-03-25 09:23:20|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|0
1616664210000|2021-03-25 09:23:30|4018.6|4006.6|4015.6|4003.6|4018.6|4006.6|4015.6|4003.6|0
1616664220000|2021-03-25 09:23:40|4015.1|4003.1|4015.1|4003.1|4015.1|4003.1|4015.1|4003.1|0
1616664230000|2021-03-25 09:23:50|4014.1|4002.1|4015.1|4003.1|4015.1|4003.1|4014.1|4002.1|1
1616664240000|2021-03-25 09:24:00|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|0
1616664250000|2021-03-25 09:24:10|4014.6|4002.6|4015.1|4003.1|4015.1|4003.1|4014.6|4002.6|0
1616664260000|2021-03-25 09:24:20|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|4015.6|4003.6|0
1616664270000|2021-03-25 09:24:30|4015.1|4003.1|4015.6|4003.6|4015.6|4003.6|4015.1|4003.1|0
1616664280000|2021-03-25 09:24:40|4015.1|4003.1|4015.6|4003.6|4015.6|4003.6|4015.1|4003.1|0
1616664300000|2021-03-25 09:25:00|4014.6|4002.6|4016.1|4004.1|4016.1|4004.1|4014.6|4002.6|2
1616664320000|2021-03-25 09:25:20|||||||||26
1616664330000|2021-03-25 09:25:30|4016.6|4004.6|4016.1|4004.1|4016.6|4004.6|4016.1|4004.1|8
1616664340000|2021-03-25 09:25:40|4016.6|4004.6|4019.6|4007.6|4019.6|4007.6|4016.6|4004.6|7
1616664350000|2021-03-25 09:25:50|4020.6|4008.6|4022.6|4010.6|4022.6|4010.6|4020.6|4008.6|0
1616664360000|2021-03-25 09:26:00|4021.6|4009.6|4022.6|4010.6|4022.6|4010.6|4021.1|4009.1|0
1616664370000|2021-03-25 09:26:10|4023.1|4011.1|4024.1|4012.1|4024.1|4012.1|4023.1|4011.1|0
1616664380000|2021-03-25 09:26:20|||||||||1
1616664390000|2021-03-25 09:26:30|4024.6|4012.6|4022.1|4010.1|4025.6|4013.6|4022.1|4010.1|4
1616664400000|2021-03-25 09:26:40|4022.6|4010.6|4017.6|4005.6|4022.6|4010.6|4017.6|4005.6|1
1616664410000|2021-03-25 09:26:50|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|0
1616664420000|2021-03-25 09:27:00|4018.6|4006.6|4018.1|4006.1|4018.6|4006.6|4018.1|4006.1|1
1616664430000|2021-03-25 09:27:10|4018.6|4006.6|4019.1|4007.1|4019.1|4007.1|4018.6|4006.6|1
1616664440000|2021-03-25 09:27:20|||||||||1
1616664450000|2021-03-25 09:27:30|4019.6|4007.6|4018.1|4006.1|4019.6|4007.6|4018.1|4006.1|0
1616664460000|2021-03-25 09:27:40|4018.6|4006.6|4018.6|4006.6|4018.6|4006.6|4018.6|4006.6|0
1616664480000|2021-03-25 09:28:00|4019.1|4007.1|4019.6|4007.6|4019.6|4007.6|4019.1|4007.1|0
1616664490000|2021-03-25 09:28:10|4019.1|4007.1|4017.6|4005.6|4019.1|4007.1|4017.6|4005.6|0
1616664500000|2021-03-25 09:28:20|4017.1|4005.1|4016.1|4004.1|4017.1|4005.1|4016.1|4004.1|62
1616664510000|2021-03-25 09:28:30|4016.6|4004.6|4014.1|4002.1|4016.6|4004.6|4013.6|4001.6|14
1616664520000|2021-03-25 09:28:40|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4013.6|4001.6|7
1616664530000|2021-03-25 09:28:50|4014.1|4002.1|4014.1|4002.1|4014.6|4002.6|4013.6|4001.6|1
1616664540000|2021-03-25 09:29:00|4015.1|4003.1|4015.1|4003.1|4015.1|4003.1|4014.1|4002.1|22
1616664550000|2021-03-25 09:29:10|4015.6|4003.6|4015.1|4003.1|4016.1|4004.1|4015.1|4003.1|2
1616664560000|2021-03-25 09:29:20|4015.6|4003.6|4016.1|4004.1|4016.6|4004.6|4015.6|4003.6|2
1616664570000|2021-03-25 09:29:30|4016.6|4004.6|4017.1|4005.1|4017.1|4005.1|4016.6|4004.6|0
1616664580000|2021-03-25 09:29:40|4016.6|4004.6|4016.6|4004.6|4016.6|4004.6|4016.6|4004.6|0
1616664590000|2021-03-25 09:29:50|4013.6|4001.6|4014.1|4002.1|4014.1|4002.1|4013.1|4001.1|1
1616664600000|2021-03-25 09:30:00|4013.6|4001.6|4013.1|4001.1|4013.6|4001.6|4011.6|3999.6|0
1616664610000|2021-03-25 09:30:10|4012.1|4000.1|4011.1|3999.1|4012.1|4000.1|4011.1|3999.1|0
1616664620000|2021-03-25 09:30:20|4011.6|3999.6|4010.6|3998.6|4011.6|3999.6|4010.6|3998.6|0
1616664630000|2021-03-25 09:30:30|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|4010.1|3998.1|0
1616664650000|2021-03-25 09:30:50|4010.6|3998.6|4011.1|3999.1|4011.1|3999.1|4010.6|3998.6|0
1616664660000|2021-03-25 09:31:00|4011.6|3999.6|4013.1|4001.1|4013.1|4001.1|4011.6|3999.6|0
1616664670000|2021-03-25 09:31:10|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|0
1616664710000|2021-03-25 09:31:50|4014.1|4002.1|4014.1|4002.1|4015.6|4003.6|4014.1|4002.1|0
1616664720000|2021-03-25 09:32:00|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|4014.6|4002.6|0
1616664730000|2021-03-25 09:32:10|4015.1|4003.1|4017.6|4005.6|4017.6|4005.6|4015.1|4003.1|0
1616664740000|2021-03-25 09:32:20|4018.6|4006.6|4017.6|4005.6|4018.6|4006.6|4017.6|4005.6|0
1616664750000|2021-03-25 09:32:30|4018.1|4006.1|4018.1|4006.1|4018.1|4006.1|4017.6|4005.6|0
1616664760000|2021-03-25 09:32:40|4019.1|4007.1|4019.6|4007.6|4019.6|4007.6|4019.1|4007.1|0
1616664770000|2021-03-25 09:32:50|4018.6|4006.6|4018.6|4006.6|4019.6|4007.6|4018.6|4006.6|4
1616664780000|2021-03-25 09:33:00|4018.1|4006.1|4015.6|4003.6|4018.1|4006.1|4015.6|4003.6|1
1616664800000|2021-03-25 09:33:20|4016.1|4004.1|4018.1|4006.1|4018.1|4006.1|4016.1|4004.1|0
1616664810000|2021-03-25 09:33:30|4017.6|4005.6|4018.1|4006.1|4018.1|4006.1|4017.6|4005.6|0
1616664820000|2021-03-25 09:33:40|4018.6|4006.6|4018.6|4006.6|4018.6|4006.6|4018.6|4006.6|0
1616664830000|2021-03-25 09:33:50|4018.1|4006.1|4018.6|4006.6|4018.6|4006.6|4018.1|4006.1|2
1616664840000|2021-03-25 09:34:00|4019.1|4007.1|4019.1|4007.1|4019.1|4007.1|4019.1|4007.1|0
1616664850000|2021-03-25 09:34:10|4020.6|4008.6|4021.6|4009.6|4021.6|4009.6|4020.6|4008.6|0
1616664870000|2021-03-25 09:34:30|4021.1|4009.1|4019.1|4007.1|4021.1|4009.1|4019.1|4007.1|0
1616664880000|2021-03-25 09:34:40|4018.6|4006.6|4018.6|4006.6|4018.6|4006.6|4018.6|4006.6|0
1616664890000|2021-03-25 09:34:50|4017.6|4005.6|4017.6|4005.6|4017.6|4005.6|4017.6|4005.6|0
1616664900000|2021-03-25 09:35:00|4017.5|4005.5|4014.1|4002.1|4017.5|4005.5|4013.6|4001.6|9
1616664910000|2021-03-25 09:35:10|4014.6|4002.6|4014.1|4002.1|4014.6|4002.6|4014.1|4002.1|0
1616664920000|2021-03-25 09:35:20|4014.6|4002.6|4011.6|3999.6|4014.6|4002.6|4011.6|3999.6|0
1616664930000|2021-03-25 09:35:30|4010.6|3998.6|4011.1|3999.1|4012.1|4000.1|4010.6|3998.6|6
1616664940000|2021-03-25 09:35:40|4010.6|3998.6|4013.1|4001.1|4013.1|4001.1|4008.1|3994.6|8
1616664950000|2021-03-25 09:35:50|4013.5|4001.5|4014.6|4002.6|4014.6|4002.6|4013.5|4001.5|0
1616664970000|2021-03-25 09:36:10|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|4014.1|4002.1|0
1616664980000|2021-03-25 09:36:20|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|0
1616665000000|2021-03-25 09:36:40|4013.1|4001.1|4013|4001|4013.1|4001.1|4013|4001|0
1616665010000|2021-03-25 09:36:50|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|0
1616665020000|2021-03-25 09:37:00|4013|4001|4013.1|4001.1|4013.1|4001.1|4013|4001|4
1616665030000|2021-03-25 09:37:10|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|1
1616665050000|2021-03-25 09:37:30|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|4013.1|4001.1|0
1616665060000|2021-03-25 09:37:40|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|0
1616665070000|2021-03-25 09:37:50|4013.1|4001.1|4013.6|4001.6|4013.6|4001.6|4013.1|4001.1|0
1616665080000|2021-03-25 09:38:00|4013.1|4001.1|4013.6|4001.6|4013.6|4001.6|4013.1|4001.1|0
1616665100000|2021-03-25 09:38:20|4013.1|4001.1|4013.6|4001.6|4013.6|4001.6|4013.1|4001.1|0
1616665120000|2021-03-25 09:38:40|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|0
1616665150000|2021-03-25 09:39:10|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|4013.6|4001.6|0
1616665160000|2021-03-25 09:39:20|4014.6|4002.6|4015.1|4003.1|4015.1|4003.1|4014.6|4002.6|3
1616665170000|2021-03-25 09:39:30|4015.6|4003.6|4017.1|4005.1|4017.1|4005.1|4015.6|4003.6|7
1616665180000|2021-03-25 09:39:40|4016.6|4004.6|4016.6|4004.6|4016.6|4004.6|4016.6|4004.6|0
1616665190000|2021-03-25 09:39:50|4017.1|4005.1|4017.1|4005.1|4017.6|4005.6|4017.1|4005.1|0
1616665200000|2021-03-25 09:40:00|4016.6|4004.6|4016.6|4004.6|4016.6|4004.6|4016.6|4004.6|0
1616665210000|2021-03-25 09:40:10|4015.6|4003.6|4015.1|4003.1|4015.6|4003.6|4015.1|4003.1|0
1616665220000|2021-03-25 09:40:20|4014.6|4002.6|4013.6|4001.6|4014.6|4002.6|4013.6|4001.6|1
1616665230000|2021-03-25 09:40:30|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|4013.5|4001.5|5
1616665250000|2021-03-25 09:40:50|4014|4002|4014|4002|4014|4002|4014|4002|1
1616665260000|2021-03-25 09:41:00|4013.6|4001.6|4014|4002|4014|4002|4013.6|4001.6|0
1616665280000|2021-03-25 09:41:20|4014.5|4002.5|4014|4002|4014.5|4002.5|4014|4002|0
1616665300000|2021-03-25 09:41:40|||||||||1
1616665310000|2021-03-25 09:41:50|4014.1|4002.1|4014.6|4002.6|4014.6|4002.6|4014.1|4002.1|0
1616665330000|2021-03-25 09:42:10|4015|4003|4017.6|4005.6|4017.6|4005.6|4015|4003|0
1616665340000|2021-03-25 09:42:20|4018.1|4006.1|4021.5|4009.5|4023.5|4011.5|4018.1|4006.1|1
1616665350000|2021-03-25 09:42:30|4021.6|4009.6|4022.6|4010.6|4022.6|4010.6|4021.6|4009.6|0
1616665360000|2021-03-25 09:42:40|4023|4011|4023.5|4011.5|4023.5|4011.5|4023|4011|0
1616665380000|2021-03-25 09:43:00|4024|4012|4023.5|4011.5|4024|4012|4023.5|4011.5|0
1616665390000|2021-03-25 09:43:10|4024|4012|4024|4012|4024|4012|4024|4012|0
1616665400000|2021-03-25 09:43:20|4023.5|4011.5|4025.5|4013.5|4025.5|4013.5|4023.5|4011.5|3
1616665410000|2021-03-25 09:43:30|4025.6|4013.6|4025.5|4013.5|4026.1|4014.1|4025.5|4013.5|4
1616665420000|2021-03-25 09:43:40|4025.6|4013.6|4025.5|4013.5|4026.5|4014.5|4025.5|4013.5|1
1616665430000|2021-03-25 09:43:50|4026.5|4014.5|4025.5|4013.5|4026.5|4014.5|4025.5|4013.5|0
1616665460000|2021-03-25 09:44:20|4025|4013|4026|4014|4026|4014|4025|4013|1
1616665470000|2021-03-25 09:44:30|4025.1|4013.1|4028|4016|4028|4016|4025.1|4013.1|1
1616665490000|2021-03-25 09:44:50|4027|4015|4027.5|4015.5|4027.5|4015.5|4027|4015|2
1616665500000|2021-03-25 09:45:00|4027|4015|4027|4015|4027|4015|4027|4015|0
1616665510000|2021-03-25 09:45:10|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|4026.5|4014.5|0
1616665520000|2021-03-25 09:45:20|4026|4014|4027.5|4015.5|4028|4016|4026|4014|0
1616665530000|2021-03-25 09:45:30|4028|4016|4027.5|4015.5|4028.5|4016.5|4027|4015|0
1616665540000|2021-03-25 09:45:40|4028|4016|4028|4016|4028|4016|4028|4016|0
1616665550000|2021-03-25 09:45:50|4027.5|4015.5|4028|4016|4028|4016|4027.5|4015.5|0
1616665560000|2021-03-25 09:46:00|4027.5|4015.5|4028|4016|4028|4016|4027.5|4015.5|0
1616665570000|2021-03-25 09:46:10|4027.5|4015.5|4029|4017|4029|4017|4027.5|4015.5|1
1616665600000|2021-03-25 09:46:40|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|0
1616665620000|2021-03-25 09:47:00|4027.5|4015.5|4028|4016|4029|4017|4026|4014|2
1616665630000|2021-03-25 09:47:10|4028.5|4016.5|4027.5|4015.5|4028.5|4016.5|4027.5|4015.5|0
1616665640000|2021-03-25 09:47:20|4028|4016|4028|4016|4029|4017|4028|4016|0
1616665660000|2021-03-25 09:47:40|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|0
1616665670000|2021-03-25 09:47:50|4029|4017|4029|4017|4029|4017|4029|4017|0
1616665680000|2021-03-25 09:48:00|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|0
1616665700000|2021-03-25 09:48:20|4029|4017|4027|4015|4029|4017|4027|4015|1
1616665710000|2021-03-25 09:48:30|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|4029.5|4017.5|1
1616665720000|2021-03-25 09:48:40|4029|4017|4028|4016|4029|4017|4028|4016|0
1616665730000|2021-03-25 09:48:50|4027.5|4015.5|4028|4016|4028|4016|4027|4015|4
1616665740000|2021-03-25 09:49:00|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|2
1616665750000|2021-03-25 09:49:10|4028|4016|4028|4016|4028|4016|4028|4016|0
1616665760000|2021-03-25 09:49:20|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|2
1616665770000|2021-03-25 09:49:30|4029.5|4017.5|4034|4022|4034|4022|4029.5|4017.5|20
1616665780000|2021-03-25 09:49:40|4033.5|4021.5|4033.5|4021.5|4033.5|4021.5|4032.5|4020.5|0
1616665790000|2021-03-25 09:49:50|4032.5|4020.5|4034.5|4022.5|4034.5|4022.5|4032.5|4020.5|2
1616665800000|2021-03-25 09:50:00|4035|4023|4035|4023|4035|4023|4035|4023|1
1616665810000|2021-03-25 09:50:10|4034.5|4022.5|4035|4023|4035|4023|4033.5|4021.5|4
1616665820000|2021-03-25 09:50:20|4037|4025|4037.5|4025.5|4038.5|4026.5|4037|4025|2
1616665830000|2021-03-25 09:50:30|4039|4027|4038|4026|4039|4027|4038|4026|7
1616665840000|2021-03-25 09:50:40|4039|4027|4037.5|4025.5|4039|4027|4037.5|4025.5|10
1616665850000|2021-03-25 09:50:50|4038|4026|4039|4027|4039|4027|4038|4026|0
1616665860000|2021-03-25 09:51:00|4038.5|4026.5|4042|4030|4042|4030|4038.5|4026.5|10
1616665870000|2021-03-25 09:51:10|4040.5|4028.5|4042.5|4030.5|4042.5|4030.5|4039.5|4027.5|23
1616665880000|2021-03-25 09:51:20|4042|4030|4042.5|4030.5|4043|4031|4042|4030|13
1616665890000|2021-03-25 09:51:30|4042|4030|4039|4027|4042|4030|4039|4027|0
1616665900000|2021-03-25 09:51:40|4038.5|4026.5|4038|4026|4038.5|4026.5|4038|4026|0
1616665910000|2021-03-25 09:51:50|4037|4025|4036.5|4024.5|4037|4025|4036.5|4024.5|1
1616665920000|2021-03-25 09:52:00|4036|4024|4036.5|4024.5|4036.5|4024.5|4035|4023|2
1616665930000|2021-03-25 09:52:10|4036|4024|4038|4026|4038.5|4026.5|4036|4024|0
1616665940000|2021-03-25 09:52:20|4038.5|4026.5|4037|4025|4038.5|4026.5|4037|4025|0
1616665950000|2021-03-25 09:52:30|4037.5|4025.5|4034.5|4022.5|4037.5|4025.5|4033.5|4021.5|1
1616665960000|2021-03-25 09:52:40|4035|4023|4035|4023|4035|4023|4034.5|4022.5|0
1616665970000|2021-03-25 09:52:50|4039.5|4023.5|4042.5|4030.5|4042.5|4030.5|4038.5|4023.5|0
1616665980000|2021-03-25 09:53:00|4042|4030|4041|4029|4042|4030|4039.5|4027.5|0
1616665990000|2021-03-25 09:53:10|4040|4028|4039|4027|4040|4028|4039|4027|0
1616666000000|2021-03-25 09:53:20|4039.5|4027.5|4037.5|4025.5|4039.5|4027.5|4037.5|4025.5|0
1616666010000|2021-03-25 09:53:30|4037|4025|4037.5|4025.5|4039.5|4027.5|4036.5|4024.5|0
1616666030000|2021-03-25 09:53:50|4037|4025|4037|4025|4037|4025|4037|4025|0
1616666040000|2021-03-25 09:54:00|4035.5|4023.5|4029.5|4017.5|4035.5|4023.5|4029.5|4017.5|1
1616666050000|2021-03-25 09:54:10|4030|4018|4032|4020|4032|4020|4030|4018|0
1616666060000|2021-03-25 09:54:20|4031.5|4019.5|4031.5|4019.5|4032|4020|4031.5|4019.5|0
1616666070000|2021-03-25 09:54:30|4031|4019|4037|4025|4037.5|4025.5|4031|4019|1
1616666090000|2021-03-25 09:54:50|4039.9|4027.9|4037.5|4025.5|4039.9|4027.9|4037.5|4025.5|176
1616666100000|2021-03-25 09:55:00|4036|4024|4039.4|4027.4|4039.4|4027.4|4036|4024|44
1616666110000|2021-03-25 09:55:10|4039.9|4027.9|4040.4|4028.4|4040.9|4028.9|4039.9|4027.9|25
1616666120000|2021-03-25 09:55:20|4040.9|4028.9|4039.9|4027.9|4040.9|4028.9|4039.9|4027.9|24
1616666130000|2021-03-25 09:55:30|4037|4025|4034.9|4022.9|4039.4|4025.9|4033.9|4021.9|28
1616666140000|2021-03-25 09:55:40|4035.9|4023.9|4035.9|4023.9|4035.9|4023.9|4035.4|4023.4|24
1616666150000|2021-03-25 09:55:50|4034.9|4022.9|4031.4|4019.4|4034.9|4022.9|4030.4|4018.4|17
1616666160000|2021-03-25 09:56:00|4030.9|4018.9|4031.4|4019.4|4031.4|4019.4|4030.9|4018.9|0
1616666170000|2021-03-25 09:56:10|4030.4|4018.4|4030.4|4018.4|4030.4|4018.4|4030.4|4018.4|0
1616666180000|2021-03-25 09:56:20|4027.4|4015.4|4027.4|4015.4|4030.9|4018.9|4027.4|4015.4|2
1616666190000|2021-03-25 09:56:30|4027.9|4015.9|4026.4|4014.4|4027.9|4015.9|4026.4|4014.4|5
1616666200000|2021-03-25 09:56:40|4026.9|4014.9|4028.4|4016.4|4030.4|4018.4|4026.9|4014.9|0
1616666210000|2021-03-25 09:56:50|4028.9|4016.9|4025.4|4013.4|4029.4|4017.4|4025.4|4013.4|0
1616666220000|2021-03-25 09:57:00|4025.9|4013.9|4025.9|4013.9|4026.4|4014.4|4025.9|4013.9|0
1616666230000|2021-03-25 09:57:10|4025.4|4013.4|4021.9|4009.9|4025.4|4013.4|4021.4|4009.4|3
1616666240000|2021-03-25 09:57:20|4022.4|4010.4|4022.4|4010.4|4022.4|4010.4|4021.9|4009.9|0
1616666250000|2021-03-25 09:57:30|4022.9|4010.9|4018.4|4006.4|4022.9|4010.9|4018.4|4006.4|2
1616666260000|2021-03-25 09:57:40|4018.9|4006.9|4017.9|4005.9|4019.4|4007.4|4017.4|4005.4|2
1616666270000|2021-03-25 09:57:50|4016.9|4004.9|4018.9|4006.9|4018.9|4006.9|4016.9|4004.9|5
1616666280000|2021-03-25 09:58:00|4019.9|4007.9|4019.4|4007.4|4019.9|4007.9|4019.4|4007.4|0
1616666290000|2021-03-25 09:58:10|4018.4|4006.4|4019.4|4007.4|4019.4|4007.4|4018.4|4006.4|0
1616666300000|2021-03-25 09:58:20|4018.9|4006.9|4018.9|4006.9|4018.9|4006.9|4018.9|4006.9|0
1616666310000|2021-03-25 09:58:30|4018.4|4006.4|4018.9|4006.9|4019.4|4007.4|4018.4|4006.4|1
1616666320000|2021-03-25 09:58:40|4017.4|4005.4|4015.4|4003.4|4017.4|4005.4|4015.4|4003.4|2
1616666330000|2021-03-25 09:58:50|4015.9|4003.9|4016.4|4004.4|4016.9|4004.9|4014.4|4002.4|0
1616666340000|2021-03-25 09:59:00|4015.4|4003.4|4014.9|4002.9|4015.4|4003.4|4014.9|4002.9|0
1616666350000|2021-03-25 09:59:10|4014.4|4002.4|4013.4|4001.4|4014.4|4002.4|4012.9|4000.9|0
1616666360000|2021-03-25 09:59:20|4016.4|4004.4|4015.9|4003.9|4016.4|4004.4|4011.9|3999.9|33
1616666370000|2021-03-25 09:59:30|4016.4|4004.4|4021.9|4009.9|4021.9|4009.9|4012|4000|5
1616666380000|2021-03-25 09:59:40|4023.4|4011.4|4025.9|4013.9|4025.9|4013.9|4020.4|4007.4|24
1616666390000|2021-03-25 09:59:50|4022|4010|4023.4|4007.4|4025.4|4013.4|4022|4007.4|4
1616725800000|2021-03-26 02:30:00|3891.1|3879.1|3895.6|3875.6|3895.8|3883.1|3890.1|3875.6|10
1616725810000|2021-03-26 02:30:10|3895.7|3875.7|3895.2|3883.2|3896.6|3883.2|3892.2|3875.7|2
1616725820000|2021-03-26 02:30:20|3895.7|3883.7|3897.7|3885.7|3897.7|3885.7|3895.7|3883.7|1
1616725830000|2021-03-26 02:30:30|3898.2|3886.2|3892.6|3880.6|3901.7|3889.7|3892.6|3880.6|12
1616725840000|2021-03-26 02:30:40|3892.2|3880.2|3887.7|3875.7|3892.2|3880.2|3886.7|3874.7|21
1616725850000|2021-03-26 02:30:50|3887.6|3875.6|3887.7|3875.7|3887.7|3875.7|3887.1|3875.1|0
1616725860000|2021-03-26 02:31:00|3887.2|3875.2|3883.7|3871.7|3887.7|3875.7|3883.6|3871.6|3
1616725870000|2021-03-26 02:31:10|3883.6|3871.6|3878.7|3866.7|3883.6|3871.6|3878.2|3866.2|16
1616725880000|2021-03-26 02:31:20|3879.1|3867.1|3879.1|3867.1|3880.1|3868.1|3879.1|3867.1|10
1616725890000|2021-03-26 02:31:30|3881|3869|3880.5|3868.5|3881|3869|3878.6|3866.6|6
1616725900000|2021-03-26 02:31:40|3880|3868|3880.1|3868.1|3880.1|3868.1|3876.1|3864.1|6
1616725910000|2021-03-26 02:31:50|3879.5|3867.5|3878.1|3866.1|3879.5|3867.5|3878.1|3866.1|3
1616725920000|2021-03-26 02:32:00|3879|3867|3879.6|3867.6|3879.6|3867.6|3878.6|3866.6|1
1616725930000|2021-03-26 02:32:10|3879.1|3867.1|3879.6|3867.6|3879.6|3867.6|3879.1|3867.1|1
1616725940000|2021-03-26 02:32:20|3879.1|3867.1|3879.1|3867.1|3879.6|3867.6|3879.1|3867.1|0
1616725950000|2021-03-26 02:32:30|3880.6|3868.6|3888.1|3876.1|3888.6|3876.6|3880.6|3868.6|0
1616725960000|2021-03-26 02:32:40|3889.6|3877.6|3887|3875|3889.6|3877.6|3883.6|3871.6|0
1616725970000|2021-03-26 02:32:50|3887.5|3875.5|3887.6|3871.6|3888.6|3876.6|3886.6|3871.6|6
1616725980000|2021-03-26 02:33:00|3886.1|3874.1|3888.1|3876.1|3889.6|3876.6|3886.1|3872.6|0
1616725990000|2021-03-26 02:33:10|3886.7|3874.7|3886.6|3874.6|3887.6|3875.6|3886.6|3874.6|0
1616726000000|2021-03-26 02:33:20|3887.6|3875.6|3886.6|3874.6|3887.6|3875.6|3886.6|3874.6|0
1616726010000|2021-03-26 02:33:30|3886.1|3874.1|3889.6|3873.6|3890|3878|3886.1|3873.6|10
1616726020000|2021-03-26 02:33:40|3888.1|3876.1|3889.1|3877.1|3889.1|3877.1|3888.1|3876.1|0
1616726030000|2021-03-26 02:33:50|3889.6|3877.6|3896|3884|3896|3884|3889.6|3877.6|3
1616726040000|2021-03-26 02:34:00|3896.1|3884.1|3897.5|3885.5|3897.5|3885.5|3893.5|3881.5|2
1616726050000|2021-03-26 02:34:10|3898|3886|3896|3884|3898|3886|3895.5|3883.5|9
1616726060000|2021-03-26 02:34:20|3895.5|3883.5|3898.5|3886.5|3903.6|3891.6|3893|3881|35
1616726070000|2021-03-26 02:34:30|3899|3887|3900.9|3888.9|3900.9|3888.9|3899|3887|5
1616726080000|2021-03-26 02:34:40|3900|3888|3899.4|3887.4|3901.9|3889.9|3898.9|3886.9|3
1616726090000|2021-03-26 02:34:50|3899.9|3887.9|3902.9|3890.9|3905.3|3893.3|3899.9|3886.4|3
1616726100000|2021-03-26 02:35:00|3902.4|3890.4|3908.4|3896.4|3908.4|3896.4|3902.4|3890.4|7
1616726110000|2021-03-26 02:35:10|3908.3|3896.3|3909.4|3897.4|3911.7|3899.7|3907.4|3895.4|8
1616726120000|2021-03-26 02:35:20|3908.9|3896.9|3907.4|3895.4|3908.9|3896.9|3906.4|3894.4|5
1616726130000|2021-03-26 02:35:30|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.4|3893.4|15
1616726140000|2021-03-26 02:35:40|3906.9|3894.9|3907.4|3895.4|3907.4|3895.4|3906.9|3894.9|0
1616726150000|2021-03-26 02:35:50|3907.8|3895.8|3908.8|3896.8|3908.8|3896.8|3907.4|3895.4|2
1616726160000|2021-03-26 02:36:00|3908.9|3896.9|3911.8|3899.8|3911.8|3899.8|3908.9|3896.9|0
1616726170000|2021-03-26 02:36:10|3911.3|3899.3|3911.9|3899.9|3911.9|3899.9|3911.3|3899.3|1
1616726180000|2021-03-26 02:36:20|3911.8|3899.8|3912.9|3900.9|3914.8|3902.8|3911.8|3899.8|1
1616726190000|2021-03-26 02:36:30|3913.4|3901.4|3914.9|3902.9|3914.9|3902.9|3912.9|3900.9|0
1616726200000|2021-03-26 02:36:40|3915.8|3903.8|3909.4|3897.4|3915.8|3903.8|3909.4|3897.4|0
1616726210000|2021-03-26 02:36:50|3908.9|3896.9|3909.9|3897.9|3909.9|3897.9|3908.9|3896.9|0
1616726220000|2021-03-26 02:37:00|3910.8|3898.8|3909.8|3897.8|3911.4|3899.4|3909.8|3897.8|0
1616726230000|2021-03-26 02:37:10|3910.3|3898.3|3909.8|3897.8|3911.3|3899.3|3909.8|3897.8|19
1616726240000|2021-03-26 02:37:20|3908.4|3896.4|3912.8|3900.8|3916.3|3903.7|3908.4|3896.4|0
1616726250000|2021-03-26 02:37:30|3912.4|3900.4|3914.8|3902.8|3916.7|3904.7|3910.8|3898.8|26
1616726260000|2021-03-26 02:37:40|3916.7|3904.7|3912.3|3900.3|3916.7|3904.7|3912.3|3900.3|0
1616726280000|2021-03-26 02:38:00|3912.8|3900.8|3909.9|3897.9|3912.8|3900.8|3909.9|3897.9|0
1616726290000|2021-03-26 02:38:10|3911.8|3899.8|3907.3|3895.3|3911.8|3899.8|3907.3|3895.3|5
1616726300000|2021-03-26 02:38:20|3908.2|3896.2|3907.3|3895.3|3908.8|3896.8|3907.3|3895.3|1
1616726310000|2021-03-26 02:38:30|3907.8|3895.8|3909.2|3897.2|3909.2|3897.2|3907.3|3895.3|1
1616726320000|2021-03-26 02:38:40|3909.3|3897.3|3910.3|3898.3|3910.3|3898.3|3909.3|3897.3|2
1616726330000|2021-03-26 02:38:50|3910.8|3898.8|3909.3|3897.3|3910.8|3898.8|3909.3|3897.3|0
1616726340000|2021-03-26 02:39:00|3909.8|3897.8|3909.8|3897.8|3911.8|3899.8|3909.3|3897.3|0
1616726350000|2021-03-26 02:39:10|3909.3|3897.3|3909.8|3897.8|3909.8|3897.8|3909.3|3897.3|0
1616726360000|2021-03-26 02:39:20|3910.3|3898.3|3908.3|3896.3|3910.3|3898.3|3907.8|3895.8|1
1616726370000|2021-03-26 02:39:30|3907.8|3895.8|3907.8|3895.8|3908.3|3896.3|3907.3|3895.3|0
1616726380000|2021-03-26 02:39:40|3905.9|3893.9|3906.2|3894.2|3907.3|3894.8|3902.5|3890.5|0
1616726390000|2021-03-26 02:39:50|3905.3|3893.3|3904.8|3892.8|3905.8|3893.8|3904.8|3892.8|0
1616726400000|2021-03-26 02:40:00|3905.7|3893.7|3905.7|3893.7|3906.2|3894.2|3905.7|3893.7|30
1616726410000|2021-03-26 02:40:10|3906.2|3894.2|3906.7|3894.7|3906.7|3894.7|3906.2|3894.2|0
1616726420000|2021-03-26 02:40:20|3905.8|3893.8|3904.7|3892.7|3905.8|3893.8|3904.7|3892.7|0
1616726440000|2021-03-26 02:40:40|3904.2|3892.2|3905.2|3893.2|3905.2|3893.2|3904.2|3892.2|0
1616726450000|2021-03-26 02:40:50|3904.2|3892.2|3906.2|3894.2|3906.7|3894.7|3904.2|3892.2|0
1616726460000|2021-03-26 02:41:00|3906.7|3894.7|3906.2|3894.2|3908.2|3896.2|3905.7|3893.7|2
1616726470000|2021-03-26 02:41:10|3907.2|3895.2|3908.2|3896.2|3908.2|3896.2|3907.2|3895.2|0
1616726480000|2021-03-26 02:41:20|3905.3|3893.3|3905.7|3893.7|3905.7|3893.7|3905.2|3893.2|1
1616726490000|2021-03-26 02:41:30|3905.8|3893.8|3908.2|3896.2|3908.2|3896.2|3905.8|3893.8|0
1616726500000|2021-03-26 02:41:40|3908.7|3896.7|3906.2|3894.2|3908.7|3896.7|3904.7|3892.7|0
1616726510000|2021-03-26 02:41:50|3906.7|3894.7|3908.7|3896.7|3908.7|3896.7|3906.7|3894.7|0
1616726520000|2021-03-26 02:42:00|3908.2|3896.2|3909.2|3897.2|3909.2|3897.2|3907.7|3895.7|1
1616726530000|2021-03-26 02:42:10|3908.8|3896.8|3909.3|3897.3|3911.2|3899.2|3908.7|3896.7|0
1616726540000|2021-03-26 02:42:20|3909.2|3897.2|3911.7|3899.7|3912.2|3900.2|3909.2|3897.2|0
1616726550000|2021-03-26 02:42:30|3912.2|3900.2|3908.7|3896.7|3912.2|3900.2|3908.7|3896.7|16
1616726560000|2021-03-26 02:42:40|3908.2|3896.2|3908.7|3896.7|3908.7|3896.7|3908.2|3896.2|3
1616726570000|2021-03-26 02:42:50|3910.7|3898.7|3910.2|3898.2|3911.2|3899.2|3910.2|3898.2|0
1616726580000|2021-03-26 02:43:00|3910.7|3898.7|3908.7|3896.7|3910.7|3898.7|3908.7|3896.7|0
1616726590000|2021-03-26 02:43:10|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1616726600000|2021-03-26 02:43:20|3906.8|3894.8|3905.7|3893.7|3906.8|3894.8|3905.2|3893.2|0
1616726610000|2021-03-26 02:43:30|3905.2|3893.2|3906.2|3894.2|3906.2|3894.2|3904.7|3892.7|0
1616726620000|2021-03-26 02:43:40|3906.7|3894.7|3905.7|3893.7|3906.7|3894.7|3905.7|3893.7|0
1616726630000|2021-03-26 02:43:50|3904.3|3892.3|3903.7|3891.7|3906.2|3894.2|3903.7|3891.7|0
1616726640000|2021-03-26 02:44:00|3904.2|3892.2|3905.2|3893.2|3905.2|3893.2|3904.2|3892.2|5
1616726680000|2021-03-26 02:44:40|3905.1|3893.1|3900.2|3888.2|3905.1|3893.1|3900.2|3888.2|4
1616726700000|2021-03-26 02:45:00|3899.7|3887.7|3897.7|3885.7|3900.2|3888.2|3897.3|3885.3|3
1616726710000|2021-03-26 02:45:10|3897.2|3885.2|3898.7|3886.7|3899.2|3887.2|3897.2|3885.2|0
1616726720000|2021-03-26 02:45:20|3898.2|3886.2|3897.2|3885.2|3898.7|3886.7|3896.7|3884.7|2
1616726730000|2021-03-26 02:45:30|3897.7|3885.7|3897.7|3885.7|3898.2|3886.2|3897.7|3885.7|2
1616726740000|2021-03-26 02:45:40|3898.2|3886.2|3898.2|3886.2|3898.7|3886.7|3897.7|3885.7|3
1616726750000|2021-03-26 02:45:50|3898.7|3886.7|3898.7|3886.7|3899.2|3887.2|3897.7|3885.7|1
1616726760000|2021-03-26 02:46:00|3897.3|3885.3|3897.2|3885.2|3897.3|3885.3|3897.2|3885.2|0
1616726770000|2021-03-26 02:46:10|3897.7|3885.7|3899.2|3887.2|3900.2|3888.2|3897.7|3885.7|9
1616726780000|2021-03-26 02:46:20|3899.7|3887.7|3897.7|3885.7|3899.7|3887.7|3897.7|3885.7|0
1616726790000|2021-03-26 02:46:30|3898.7|3886.7|3897.7|3885.7|3899.2|3887.2|3897.3|3885.3|1
1616726800000|2021-03-26 02:46:40|3898.2|3886.2|3897.2|3885.2|3898.2|3886.2|3897.2|3885.2|0
1616726810000|2021-03-26 02:46:50|3897.7|3885.7|3898.2|3886.2|3898.2|3886.2|3897.7|3885.7|0
1616726820000|2021-03-26 02:47:00|3898.7|3886.7|3898.2|3886.2|3898.7|3886.7|3897.3|3885.3|1
1616726830000|2021-03-26 02:47:10|3897.3|3885.3|3896.7|3884.7|3897.7|3885.7|3896.7|3884.7|1
1616726840000|2021-03-26 02:47:20|3897.2|3885.2|3896.2|3884.2|3898.6|3886.6|3896.2|3884.2|1
1616726850000|2021-03-26 02:47:30|3895.7|3883.7|3894.7|3882.7|3895.7|3883.7|3894.7|3882.7|4
1616726860000|2021-03-26 02:47:40|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|7
1616726880000|2021-03-26 02:48:00|3892.2|3880.2|3892.6|3880.6|3892.6|3880.6|3892.2|3880.2|8
1616726890000|2021-03-26 02:48:10|3892.7|3880.7|3891.7|3879.7|3892.7|3880.7|3890.2|3878.2|2
1616726900000|2021-03-26 02:48:20|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|1
1616726910000|2021-03-26 02:48:30|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.2|3879.2|1
1616726920000|2021-03-26 02:48:40|3891.2|3879.2|3891.7|3879.7|3891.7|3879.7|3891.2|3879.2|4
1616726930000|2021-03-26 02:48:50|3892.2|3880.2|3891.2|3879.2|3892.2|3880.2|3891.2|3879.2|0
1616726940000|2021-03-26 02:49:00|3890.2|3878.2|3889.7|3877.7|3890.2|3878.2|3889.7|3877.7|0
1616726950000|2021-03-26 02:49:10|||||||||2
1616726990000|2021-03-26 02:49:50|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3
1616727000000|2021-03-26 02:50:00|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|1
1616727010000|2021-03-26 02:50:10|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3890.7|3878.7|0
1616727020000|2021-03-26 02:50:20|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|0
1616727030000|2021-03-26 02:50:30|3891.2|3879.2|3892.2|3880.2|3892.2|3880.2|3891.2|3879.2|1
1616727040000|2021-03-26 02:50:40|3891.7|3879.7|3891.7|3879.7|3892.2|3880.2|3891.7|3879.7|2
1616727050000|2021-03-26 02:50:50|3892.2|3880.2|3890.7|3878.7|3892.2|3880.2|3890.7|3878.7|2
1616727060000|2021-03-26 02:51:00|3890.2|3878.2|3889.7|3877.7|3890.2|3878.2|3889.7|3877.7|0
1616727070000|2021-03-26 02:51:10|3889.2|3877.2|3889.7|3877.7|3890.1|3878.1|3889.2|3877.2|1
1616727080000|2021-03-26 02:51:20|3890.2|3878.2|3890.1|3878.1|3890.6|3878.6|3889.7|3877.7|2
1616727090000|2021-03-26 02:51:30|3890.2|3878.2|3890.1|3878.1|3891.1|3879.1|3890.1|3878.1|0
1616727100000|2021-03-26 02:51:40|3891.6|3879.6|3891.7|3879.7|3891.7|3879.7|3891.6|3879.6|0
1616727110000|2021-03-26 02:51:50|3892.1|3880.1|3891.7|3879.7|3892.2|3880.2|3891.2|3879.2|0
1616727120000|2021-03-26 02:52:00|3890.2|3878.2|3890.1|3878.1|3890.2|3878.2|3889.6|3877.6|0
1616727130000|2021-03-26 02:52:10|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|0
1616727140000|2021-03-26 02:52:20|3891.2|3879.2|3892.2|3880.2|3892.2|3880.2|3891.2|3879.2|0
1616727150000|2021-03-26 02:52:30|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|0
1616727160000|2021-03-26 02:52:40|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|3891.7|3879.7|0
1616727170000|2021-03-26 02:52:50|3891.1|3879.1|3891.7|3879.7|3891.7|3879.7|3891.1|3879.1|0
1616727180000|2021-03-26 02:53:00|3891.2|3879.2|3890.6|3878.6|3891.7|3879.7|3890.6|3878.6|0
1616727190000|2021-03-26 02:53:10|3890.7|3878.7|3891.7|3879.7|3891.7|3879.7|3890.7|3878.7|0
1616727200000|2021-03-26 02:53:20|3892.2|3880.2|3891.7|3879.7|3892.2|3880.2|3891.7|3879.7|0
1616727210000|2021-03-26 02:53:30|3891.6|3879.6|3890.1|3878.1|3891.6|3879.6|3889.6|3877.6|15
1616727230000|2021-03-26 02:53:50|3889.6|3877.6|3887.6|3875.6|3889.6|3877.6|3887.6|3875.6|23
1616727240000|2021-03-26 02:54:00|3888.1|3876.1|3888.6|3876.6|3888.6|3876.6|3887.6|3875.6|0
1616727260000|2021-03-26 02:54:20|3889.1|3877.1|3889.6|3877.6|3889.6|3877.6|3889.1|3877.1|7
1616727270000|2021-03-26 02:54:30|3889.2|3877.2|3889.6|3877.6|3889.6|3877.6|3889.2|3877.2|0
1616727280000|2021-03-26 02:54:40|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|0
1616727290000|2021-03-26 02:54:50|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1616727300000|2021-03-26 02:55:00|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|3889.1|3877.1|0
1616727310000|2021-03-26 02:55:10|3889.2|3877.2|3892.6|3880.6|3892.6|3880.6|3889.2|3877.2|2
1616727320000|2021-03-26 02:55:20|3892.2|3880.2|3888.1|3876.1|3892.2|3880.2|3888.1|3876.1|0
1616727330000|2021-03-26 02:55:30|3887.6|3875.6|3888.1|3876.1|3888.1|3876.1|3887.6|3875.6|2
1616727340000|2021-03-26 02:55:40|3887.6|3875.6|3887.7|3875.7|3887.7|3875.7|3887.6|3875.6|0
1616727350000|2021-03-26 02:55:50|3888.1|3876.1|3886.1|3874.1|3888.1|3876.1|3886.1|3874.1|3
1616727360000|2021-03-26 02:56:00|3887.6|3875.6|3885.6|3873.6|3887.6|3875.6|3885.6|3873.6|0
1616727370000|2021-03-26 02:56:10|3884.6|3872.6|3884.6|3872.6|3885.1|3873.1|3884.6|3872.6|15
1616727380000|2021-03-26 02:56:20|3884.1|3872.1|3882.1|3870.1|3884.1|3872.1|3880.6|3868.6|8
1616727390000|2021-03-26 02:56:30|3882.6|3870.6|3884.1|3872.1|3884.1|3872.1|3881.1|3869.1|6
1616727400000|2021-03-26 02:56:40|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|0
1616727410000|2021-03-26 02:56:50|3883.1|3871.1|3883.1|3871.1|3883.6|3871.6|3883.1|3871.1|0
1616727420000|2021-03-26 02:57:00|3883.6|3871.6|3883.6|3871.6|3884.6|3872.6|3883.6|3871.6|1
1616727430000|2021-03-26 02:57:10|3884.1|3872.1|3886.6|3874.6|3886.6|3874.6|3884.1|3872.1|0
1616727440000|2021-03-26 02:57:20|3884.7|3872.7|3884.2|3872.2|3884.7|3872.7|3884.2|3872.2|0
1616727450000|2021-03-26 02:57:30|3884.6|3872.6|3884.6|3872.6|3886.1|3874.1|3884.6|3872.6|0
1616727460000|2021-03-26 02:57:40|3885.1|3873.1|3884.1|3872.1|3885.6|3873.6|3882.8|3870.8|0
1616727470000|2021-03-26 02:57:50|3883.6|3871.6|3882.6|3870.6|3883.6|3871.6|3882.6|3870.6|0
1616727480000|2021-03-26 02:58:00|3881.6|3869.6|3881.6|3869.6|3882.6|3870.6|3881.1|3869.1|3
1616727490000|2021-03-26 02:58:10|3881.1|3869.1|3881.6|3869.6|3882.6|3870.6|3881.1|3869.1|2
1616727500000|2021-03-26 02:58:20|3880.6|3868.6|3881.6|3869.6|3881.6|3869.6|3880.6|3868.6|0
1616727510000|2021-03-26 02:58:30|3880.6|3868.6|3881.6|3869.6|3882.6|3870.6|3879.6|3867.6|13
1616727520000|2021-03-26 02:58:40|3882.6|3870.6|3880.6|3868.6|3882.6|3870.6|3879.6|3867.6|13
1616727530000|2021-03-26 02:58:50|3881.6|3869.6|3882.6|3870.6|3882.6|3870.6|3881.6|3869.6|4
1616727540000|2021-03-26 02:59:00|3880.1|3868.1|3880.6|3868.6|3882.6|3870.6|3879.6|3867.6|15
1616727550000|2021-03-26 02:59:10|3879.6|3867.6|3882|3870|3882|3870|3879.6|3867.6|0
1616727560000|2021-03-26 02:59:20|3882.1|3870.1|3882.6|3870.6|3882.6|3870.6|3882.1|3870.1|0
1616727570000|2021-03-26 02:59:30|3882.1|3870.1|3881.6|3869.6|3882.6|3870.6|3881.6|3869.6|5
1616727580000|2021-03-26 02:59:40|3882.1|3870.1|3881.5|3869.5|3882.1|3870.1|3881.5|3869.5|10
1616727590000|2021-03-26 02:59:50|3880.6|3868.6|3880.6|3868.6|3880.6|3868.6|3880.1|3868.1|4
1616727600000|2021-03-26 03:00:00|3881|3869|3876.5|3864.5|3881|3869|3876.5|3864.5|5
1616727610000|2021-03-26 03:00:10|3877.5|3865.5|3876.5|3864.5|3877.5|3865.5|3876.5|3864.5|0
1616727620000|2021-03-26 03:00:20|3877.5|3865.5|3875.5|3863.5|3877.5|3865.5|3875.5|3863.5|12
1616727630000|2021-03-26 03:00:30|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|11
1616727640000|2021-03-26 03:00:40|3872.5|3860.5|3874.5|3862.5|3874.5|3862.5|3872.5|3860.5|3
1616727650000|2021-03-26 03:00:50|3874|3862|3874|3862|3874.5|3862.5|3873.1|3861.1|3
1616727660000|2021-03-26 03:01:00|3874.5|3862.5|3874|3862|3874.5|3862.5|3873.6|3861.6|0
1616727670000|2021-03-26 03:01:10|3873.6|3861.6|3873.5|3861.5|3874|3862|3872|3860|0
1616727680000|2021-03-26 03:01:20|3872.6|3860.6|3873|3861|3873.5|3861.5|3872.5|3860.5|0
1616727690000|2021-03-26 03:01:30|3873.5|3861.5|3874|3862|3874|3862|3873.5|3861.5|0
1616727700000|2021-03-26 03:01:40|3874.5|3862.5|3874|3862|3874.5|3862.5|3873.5|3861.5|0
1616727710000|2021-03-26 03:01:50|3873.5|3861.5|3873.5|3861.5|3874|3862|3873.5|3861.5|0
1616727720000|2021-03-26 03:02:00|3874|3862|3873.5|3861.5|3874.5|3862.5|3873.5|3861.5|0
1616727730000|2021-03-26 03:02:10|3874|3862|3874|3862|3875.5|3863.5|3873.5|3861.5|1
1616727740000|2021-03-26 03:02:20|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|3874.5|3862.5|0
1616727760000|2021-03-26 03:02:40|3875.6|3863.6|3878.5|3866.5|3878.5|3866.5|3875.6|3863.6|0
1616727770000|2021-03-26 03:02:50|3879|3867|3877.1|3865.1|3879|3867|3876.4|3864.4|0
1616727780000|2021-03-26 03:03:00|3877|3865|3877|3865|3877|3865|3876|3864|0
1616727790000|2021-03-26 03:03:10|3876.6|3864.6|3875.6|3863.6|3876.6|3864.6|3875.6|3863.6|0
1616727800000|2021-03-26 03:03:20|3875.1|3863.1|3873.6|3861.6|3875.1|3863.1|3873.6|3861.6|0
1616727810000|2021-03-26 03:03:30|3873.1|3861.1|3873.6|3861.6|3875|3863|3872.6|3860.6|0
1616727820000|2021-03-26 03:03:40|3874|3862|3871.6|3859.6|3874|3862|3871.1|3859.1|4
1616727840000|2021-03-26 03:04:00|3871.1|3859.1|3872.6|3860.6|3872.6|3860.6|3870.6|3858.6|0
1616727850000|2021-03-26 03:04:10|3873.1|3861.1|3873.6|3861.6|3873.6|3861.6|3873.1|3861.1|0
1616727860000|2021-03-26 03:04:20|3874.1|3862.1|3874.6|3862.6|3874.6|3862.6|3873.6|3861.6|1
1616727870000|2021-03-26 03:04:30|3875.1|3863.1|3874.6|3862.6|3875.6|3863.6|3874.6|3862.6|0
1616727880000|2021-03-26 03:04:40|3874.1|3862.1|3873.1|3861.1|3874.6|3862.6|3873.1|3861.1|0
1616727890000|2021-03-26 03:04:50|3872.6|3860.6|3873.6|3861.6|3874.1|3862.1|3872.1|3860.1|0
1616727900000|2021-03-26 03:05:00|3874.1|3862.1|3871.5|3859.5|3874.1|3862.1|3871.1|3859.1|1
1616727910000|2021-03-26 03:05:10|3871.1|3859.1|3869.5|3857.5|3871.5|3859.5|3869.5|3857.5|0
1616727920000|2021-03-26 03:05:20|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|0
1616727940000|2021-03-26 03:05:40|3870.4|3858.4|3868.5|3856.5|3870.4|3858.4|3866.6|3854.6|32
1616727950000|2021-03-26 03:05:50|||||||||1
1616727960000|2021-03-26 03:06:00|||||||||3
1616727970000|2021-03-26 03:06:10|3868.6|3856.6|3865.5|3853.5|3868.6|3856.6|3865.5|3853.5|11
1616727980000|2021-03-26 03:06:20|3866|3854|3866.5|3854.5|3866.5|3854.5|3866|3854|14
1616727990000|2021-03-26 03:06:30|3867.4|3855.4|3868|3856|3868|3856|3867.4|3855.4|0
1616728000000|2021-03-26 03:06:40|3867.5|3855.5|3866.5|3854.5|3868|3856|3866.5|3854.5|0
1616728020000|2021-03-26 03:07:00|3865.5|3853.5|3866.5|3854.5|3866.5|3854.5|3865.5|3853.5|2
1616728030000|2021-03-26 03:07:10|3864.6|3852.6|3862.1|3850.1|3864.6|3852.6|3862.1|3850.1|20
1616728040000|2021-03-26 03:07:20|3864.5|3852.5|3866|3854|3866|3854|3864.5|3852.5|4
1616728050000|2021-03-26 03:07:30|3863.5|3851.5|3864|3852|3864|3852|3863.5|3851.5|0
1616728060000|2021-03-26 03:07:40|3863.5|3851.5|3864.5|3852.5|3864.5|3852.5|3863.5|3851.5|8
1616728070000|2021-03-26 03:07:50|3865.9|3853.9|3864.5|3852.5|3865.9|3853.9|3864.5|3852.5|0
1616728080000|2021-03-26 03:08:00|3864.4|3852.4|3863|3851|3864.4|3852.4|3863|3851|30
1616728090000|2021-03-26 03:08:10|3863.5|3851.5|3863|3851|3863.5|3851.5|3861|3849|20
1616728100000|2021-03-26 03:08:20|3863.5|3851.5|3863|3851|3863.5|3851.5|3862.5|3850.5|0
1616728110000|2021-03-26 03:08:30|3863.5|3851.5|3862|3850|3863.5|3851.5|3862|3850|0
1616728120000|2021-03-26 03:08:40|3861.5|3849.5|3861.5|3849.5|3862|3850|3861.5|3849.5|0
1616728130000|2021-03-26 03:08:50|3862|3850|3862|3850|3862|3850|3862|3850|0
1616728140000|2021-03-26 03:09:00|3861|3849|3862|3850|3862|3850|3861|3849|0
1616728150000|2021-03-26 03:09:10|3861.5|3849.5|3863.5|3851.5|3863.5|3851.5|3861.5|3849.5|0
1616728160000|2021-03-26 03:09:20|3863|3851|3864|3852|3865.4|3853.4|3863|3851|4
1616728170000|2021-03-26 03:09:30|3864.4|3852.4|3863.4|3851.4|3866.4|3854.4|3862.9|3850.9|3
1616728180000|2021-03-26 03:09:40|3863.9|3851.9|3860.9|3848.9|3865.4|3853.4|3860.9|3848.9|0
1616728190000|2021-03-26 03:09:50|3861.4|3849.4|3861.4|3849.4|3861.9|3849.9|3860.9|3848.9|0
1616728200000|2021-03-26 03:10:00|3861.9|3849.9|3863|3851|3863.4|3851.4|3861|3849|0
1616728210000|2021-03-26 03:10:10|3862.9|3850.9|3863|3851|3863|3851|3862|3850|0
1616728220000|2021-03-26 03:10:20|3862.9|3850.9|3862|3850|3862.9|3850.9|3862|3850|1
1616728230000|2021-03-26 03:10:30|3861|3849|3861|3849|3861.4|3849.4|3861|3849|0
1616728240000|2021-03-26 03:10:40|3860.5|3848.5|3857.4|3845.4|3860.5|3848.5|3857.4|3845.4|4
1616728250000|2021-03-26 03:10:50|3857|3845|3857|3845|3857|3845|3856.5|3844.5|0
1616728260000|2021-03-26 03:11:00|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|0
1616728280000|2021-03-26 03:11:20|3857.4|3845.4|3856|3844|3857.4|3845.4|3855.5|3843.5|2
1616728290000|2021-03-26 03:11:30|3855.5|3843.5|3855.5|3843.5|3856|3844|3855.5|3843.5|0
1616728300000|2021-03-26 03:11:40|3856|3844|3856|3844|3856|3844|3855.5|3843.5|0
1616728310000|2021-03-26 03:11:50|3856.5|3844.5|3855.5|3843.5|3856.5|3844.5|3855.5|3843.5|1
1616728320000|2021-03-26 03:12:00|||||||||1
1616728330000|2021-03-26 03:12:10|3855.4|3843.4|3854.9|3842.9|3855.4|3843.4|3854.9|3842.9|0
1616728340000|2021-03-26 03:12:20|3855.4|3843.4|3854.9|3842.9|3855.4|3843.4|3854.9|3842.9|0
1616728350000|2021-03-26 03:12:30|3854.4|3842.4|3852.5|3840.5|3854.4|3842.4|3852.5|3840.5|1
1616728360000|2021-03-26 03:12:40|3853|3841|3853|3841|3853|3841|3853|3841|0
1616728370000|2021-03-26 03:12:50|3853.4|3841.4|3850|3838|3854.9|3842.9|3850|3838|8
1616728380000|2021-03-26 03:13:00|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850|3838|1
1616728390000|2021-03-26 03:13:10|3850|3838|3848.5|3836.5|3850|3838|3848.5|3836.5|2
1616728400000|2021-03-26 03:13:20|3848|3836|3847.5|3835.5|3848|3836|3847.5|3835.5|2
1616728410000|2021-03-26 03:13:30|3847|3835|3845.5|3833.5|3847|3835|3845.5|3833.5|0
1616728420000|2021-03-26 03:13:40|3845|3833|3844.4|3832.4|3845|3833|3844.4|3832.4|0
1616728430000|2021-03-26 03:13:50|3844.9|3832.9|3846|3834|3847|3835|3844.9|3832.9|0
1616728440000|2021-03-26 03:14:00|3846.5|3834.5|3843.5|3831.5|3846.5|3834.5|3843|3831|1
1616728450000|2021-03-26 03:14:10|3844.4|3832.4|3844.5|3832.5|3844.5|3832.5|3844|3832|0
1616728460000|2021-03-26 03:14:20|3845|3833|3846|3834|3846|3834|3844|3832|0
1616728470000|2021-03-26 03:14:30|3845.5|3833.5|3844.5|3832.5|3845.5|3833.5|3844.5|3832.5|0
1616728480000|2021-03-26 03:14:40|3845.4|3833.4|3845.5|3833.5|3846|3834|3845.4|3833.4|0
1616728490000|2021-03-26 03:14:50|3846|3834|3844|3832|3846|3834|3844|3832|0
1616728510000|2021-03-26 03:15:10|3843.9|3831.9|3841.5|3829.5|3843.9|3831.9|3841.5|3829.5|1
1616728570000|2021-03-26 03:16:10|3841|3829|3841|3829|3841|3829|3841|3829|23
1616728590000|2021-03-26 03:16:30|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|0
1616728600000|2021-03-26 03:16:40|3841|3829|3839|3827|3841|3829|3839|3827|0
1616728610000|2021-03-26 03:16:50|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|0
1616728620000|2021-03-26 03:17:00|3839|3827|3837.5|3825.5|3839|3827|3837|3825|0
1616728630000|2021-03-26 03:17:10|3838|3826|3836|3824|3838|3826|3836|3824|0
1616728650000|2021-03-26 03:17:30|3835.4|3823.4|3833|3821|3835.4|3823.4|3833|3821|2
1616728660000|2021-03-26 03:17:40|3832.9|3820.9|3833|3821|3833|3821|3832.9|3820.9|1
1616728670000|2021-03-26 03:17:50|3832.4|3820.4|3830.5|3818.5|3832.4|3820.4|3830.5|3818.5|1
1616728690000|2021-03-26 03:18:10|3830|3818|3830.5|3818.5|3830.5|3818.5|3830|3818|0
1616728700000|2021-03-26 03:18:20|3831|3819|3830.4|3818.4|3831|3819|3829.9|3817.9|2
1616728710000|2021-03-26 03:18:30|3830.5|3818.5|3831|3819|3831.5|3819.5|3829.9|3817.9|0
1616728720000|2021-03-26 03:18:40|3831.5|3819.5|3829.5|3817.5|3831.5|3819.5|3829.5|3817.5|2
1616728730000|2021-03-26 03:18:50|||||||||1
1616728740000|2021-03-26 03:19:00|||||||||1
1616728750000|2021-03-26 03:19:10|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|2
1616728760000|2021-03-26 03:19:20|3825.6|3813.6|3825.5|3813.5|3825.6|3813.6|3825.5|3813.5|7
1616728770000|2021-03-26 03:19:30|3826|3814|3825.5|3813.5|3826|3814|3825|3813|0
1616728780000|2021-03-26 03:19:40|3825|3813|3825.5|3813.5|3827|3815|3825|3813|1
1616728790000|2021-03-26 03:19:50|3826|3814|3826.5|3814.5|3827.5|3815.5|3826|3814|2
1616728800000|2021-03-26 03:20:00|3827.5|3815.5|3825.9|3813.9|3827.5|3815.5|3825|3813|0
1616728810000|2021-03-26 03:20:10|3826.5|3814.5|3827|3815|3827|3815|3826.5|3814.5|0
1616728820000|2021-03-26 03:20:20|3826.5|3814.5|3827.5|3815.5|3827.5|3815.5|3826.5|3814.5|5
1616728830000|2021-03-26 03:20:30|3827|3815|3828|3816|3828|3816|3826.5|3814.5|10
1616728840000|2021-03-26 03:20:40|3829.4|3817.4|3829.5|3817.5|3829.5|3817.5|3829.4|3817.4|1
1616728850000|2021-03-26 03:20:50|3830.4|3818.4|3832|3820|3832.5|3820.5|3830.4|3818.4|6
1616728860000|2021-03-26 03:21:00|3831.5|3819.5|3836.5|3824.5|3836.5|3824.5|3831.5|3819.5|9
1616728870000|2021-03-26 03:21:10|3837|3825|3839|3827|3839|3827|3832.1|3820.1|4
1616728880000|2021-03-26 03:21:20|3839.5|3827.5|3836.5|3824.5|3839.5|3827.5|3836|3824|0
1616728890000|2021-03-26 03:21:30|3836|3824|3836|3824|3838|3826|3836|3824|3
1616728900000|2021-03-26 03:21:40|3837|3825|3837|3825|3838.5|3826.5|3837|3825|0
1616728910000|2021-03-26 03:21:50|3838.5|3826.5|3839|3827|3840.4|3828.4|3837|3824|1
1616728920000|2021-03-26 03:22:00|3839.5|3827.5|3839.5|3827.5|3840.5|3828.5|3839.5|3827.5|0
1616728930000|2021-03-26 03:22:10|3839|3827|3836.5|3824.5|3839.5|3827.5|3836|3824|6
1616728940000|2021-03-26 03:22:20|3837|3825|3832|3820|3837.5|3825.5|3831|3819|2
1616728950000|2021-03-26 03:22:30|3834.5|3822.5|3835.5|3823.5|3836|3824|3834.5|3822.5|7
1616728960000|2021-03-26 03:22:40|3836|3824|3838.4|3826.4|3838.4|3826.4|3835.5|3823.5|17
1616728970000|2021-03-26 03:22:50|3838.5|3826.5|3840.4|3828.4|3840.4|3828.4|3837.5|3825.5|13
1616728980000|2021-03-26 03:23:00|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|3840.4|3828.4|8
1616728990000|2021-03-26 03:23:10|3840.9|3828.9|3840.4|3828.4|3840.9|3828.9|3839.4|3827.4|49
1616729000000|2021-03-26 03:23:20|3839.9|3827.9|3839.9|3827.9|3840.4|3828.4|3839.9|3827.9|6
1616729010000|2021-03-26 03:23:30|3839.4|3827.4|3841.4|3829.4|3841.4|3829.4|3839.4|3827.4|7
1616729020000|2021-03-26 03:23:40|3842.4|3830.4|3843.4|3831.4|3843.4|3831.4|3842.4|3830.4|6
1616729030000|2021-03-26 03:23:50|3842.4|3830.4|3842.4|3830.4|3842.9|3830.9|3842.4|3830.4|39
1616729040000|2021-03-26 03:24:00|3841.9|3829.9|3840.4|3828.4|3842.4|3830.4|3840.4|3828.4|4
1616729050000|2021-03-26 03:24:10|3840.9|3828.9|3840.4|3828.4|3840.9|3828.9|3840.4|3828.4|7
1616729060000|2021-03-26 03:24:20|3840.3|3828.3|3840.3|3828.3|3840.4|3828.4|3839.8|3827.8|5
1616729070000|2021-03-26 03:24:30|3840.4|3828.4|3840.9|3828.9|3840.9|3828.9|3840.4|3828.4|13
1616729080000|2021-03-26 03:24:40|3841.4|3829.4|3842.4|3830.4|3842.9|3830.9|3840.9|3828.9|32
1616729090000|2021-03-26 03:24:50|3840.9|3828.9|3839.9|3827.9|3841.9|3829.9|3839.9|3827.9|4
1616729100000|2021-03-26 03:25:00|3839.8|3827.8|3836.4|3824.4|3840.3|3828.3|3836.4|3824.4|20
1616729110000|2021-03-26 03:25:10|3836.8|3824.8|3838.9|3826.9|3838.9|3826.9|3836.8|3824.8|0
1616729120000|2021-03-26 03:25:20|3839.4|3827.4|3837.8|3825.8|3839.4|3827.4|3837.3|3825.3|43
1616729130000|2021-03-26 03:25:30|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|4
1616729140000|2021-03-26 03:25:40|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|12
1616729150000|2021-03-26 03:25:50|||||||||14
1616729160000|2021-03-26 03:26:00|3837.3|3825.3|3836.3|3824.3|3837.3|3825.3|3836.3|3824.3|67
1616729170000|2021-03-26 03:26:10|3835.3|3823.3|3837.3|3825.3|3837.3|3825.3|3835.3|3823.3|20
1616729180000|2021-03-26 03:26:20|3836.8|3824.8|3838.3|3826.3|3838.3|3826.3|3836.8|3824.8|11
1616729190000|2021-03-26 03:26:30|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3838.3|3826.3|15
1616729200000|2021-03-26 03:26:40|3838.8|3826.8|3839.3|3827.3|3839.3|3827.3|3838.8|3826.8|0
1616729210000|2021-03-26 03:26:50|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|20
1616729220000|2021-03-26 03:27:00|3841.8|3829.8|3842.3|3830.3|3842.3|3830.3|3841.8|3829.8|5
1616729230000|2021-03-26 03:27:10|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|34
1616729240000|2021-03-26 03:27:20|3843.3|3831.3|3843.3|3831.3|3843.3|3831.3|3842.8|3830.8|0
1616729250000|2021-03-26 03:27:30|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1616729260000|2021-03-26 03:27:40|3845.3|3833.3|3846.3|3834.3|3846.8|3834.8|3845.3|3833.3|19
1616729270000|2021-03-26 03:27:50|3845.8|3833.8|3845.9|3833.9|3845.9|3833.9|3845.8|3833.8|7
1616729280000|2021-03-26 03:28:00|3845.8|3833.8|3845.9|3833.9|3845.9|3833.9|3845.8|3833.8|10
1616729290000|2021-03-26 03:28:10|3845.8|3833.8|3845.3|3833.3|3846.3|3834.3|3845.3|3833.3|10
1616729300000|2021-03-26 03:28:20|3845.4|3833.4|3846.4|3834.4|3846.4|3834.4|3845.4|3833.4|13
1616729310000|2021-03-26 03:28:30|3846.9|3834.9|3849.9|3837.9|3850.5|3838.5|3846.6|3834.6|22
1616729320000|2021-03-26 03:28:40|3850.4|3838.4|3849.4|3837.4|3850.5|3838.5|3849|3837|6
1616729330000|2021-03-26 03:28:50|3849.5|3837.5|3850|3838|3850.5|3838.5|3849.4|3837.4|25
1616729340000|2021-03-26 03:29:00|3850.5|3838.5|3852.4|3840.4|3852.4|3840.4|3850|3838|2
1616729350000|2021-03-26 03:29:10|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851|3839|0
1616729360000|2021-03-26 03:29:20|3851.4|3839.4|3850.9|3838.9|3851.4|3839.4|3850.9|3838.9|5
1616729370000|2021-03-26 03:29:30|3852.3|3836.3|3853.9|3841.9|3854.4|3842.4|3852.3|3836.3|10
1616729380000|2021-03-26 03:29:40|3854.4|3842.4|3851|3839|3854.4|3842.4|3851|3839|27
1616729390000|2021-03-26 03:29:50|3850.5|3838.5|3851|3839|3851|3839|3850|3838|28
1616729400000|2021-03-26 03:30:00|3847.2|3835.2|3845.5|3833.5|3847.2|3835.2|3845.5|3833.5|1
1616729410000|2021-03-26 03:30:10|3845.9|3833.9|3846.9|3834.9|3846.9|3834.9|3845.4|3833.4|22
1616729420000|2021-03-26 03:30:20|3848.4|3836.4|3847.4|3835.4|3848.4|3836.4|3846.9|3834.9|19
1616729430000|2021-03-26 03:30:30|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|3846.9|3834.9|0
1616729440000|2021-03-26 03:30:40|3846.4|3834.4|3849.4|3837.4|3849.4|3837.4|3846.4|3834.4|6
1616729450000|2021-03-26 03:30:50|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|13
1616729460000|2021-03-26 03:31:00|3849.9|3837.9|3849.3|3837.3|3849.9|3837.9|3849.3|3837.3|16
1616729470000|2021-03-26 03:31:10|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|27
1616729480000|2021-03-26 03:31:20|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|18
1616729490000|2021-03-26 03:31:30|3848.8|3836.8|3849.3|3837.3|3849.3|3837.3|3848.3|3836.3|37
1616729500000|2021-03-26 03:31:40|3849.7|3837.7|3849.3|3837.3|3849.7|3837.7|3849.3|3837.3|18
1616729510000|2021-03-26 03:31:50|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|15
1616729520000|2021-03-26 03:32:00|3849.3|3837.3|3848.8|3836.8|3849.3|3837.3|3848.3|3836.3|27
1616729530000|2021-03-26 03:32:10|3848.3|3836.3|3849.3|3837.3|3849.8|3837.8|3848.3|3836.3|12
1616729540000|2021-03-26 03:32:20|3849.2|3837.2|3849.7|3837.7|3849.7|3837.7|3849.2|3837.2|4
1616729550000|2021-03-26 03:32:30|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|0
1616729560000|2021-03-26 03:32:40|3849.7|3837.7|3849.2|3837.2|3849.7|3837.7|3849.2|3837.2|0
1616729590000|2021-03-26 03:33:10|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|0
1616729610000|2021-03-26 03:33:30|3850.3|3838.3|3855.3|3843.3|3855.3|3843.3|3850.3|3838.3|1
1616729620000|2021-03-26 03:33:40|3855.8|3843.8|3856.3|3844.3|3856.3|3844.3|3854.8|3842.8|2
1616729630000|2021-03-26 03:33:50|3856.8|3844.8|3857.3|3845.3|3857.3|3845.3|3856.8|3844.8|0
1616729640000|2021-03-26 03:34:00|3856.9|3844.9|3857.4|3845.4|3857.8|3845.8|3856.9|3844.9|3
1616729650000|2021-03-26 03:34:10|3857.8|3845.8|3856.9|3844.9|3858.3|3846.3|3856.9|3844.9|0
1616729670000|2021-03-26 03:34:30|3856.4|3844.4|3852.4|3840.4|3856.4|3844.4|3850.4|3838.4|0
1616729680000|2021-03-26 03:34:40|3852.9|3840.9|3853.4|3841.4|3853.4|3841.4|3852.9|3840.9|0
1616729690000|2021-03-26 03:34:50|3853.8|3841.8|3852.9|3840.9|3853.8|3841.8|3852.9|3840.9|0
1616729700000|2021-03-26 03:35:00|3853.4|3841.4|3854.4|3842.4|3854.4|3842.4|3853.4|3841.4|0
1616729710000|2021-03-26 03:35:10|3854.9|3842.9|3855.9|3843.9|3856.9|3844.9|3854.9|3842.9|1
1616729720000|2021-03-26 03:35:20|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|1
1616729730000|2021-03-26 03:35:30|3855.9|3843.9|3857.8|3845.8|3857.8|3845.8|3855.4|3843.4|0
1616729740000|2021-03-26 03:35:40|3858.3|3846.3|3858.4|3846.4|3858.4|3846.4|3857.8|3845.8|0
1616729750000|2021-03-26 03:35:50|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|3857.8|3845.8|2
1616729760000|2021-03-26 03:36:00|3858.4|3846.4|3858.3|3846.3|3858.4|3846.4|3858.3|3846.3|0
1616729770000|2021-03-26 03:36:10|3858.8|3846.8|3858.3|3846.3|3858.8|3846.8|3858.3|3846.3|0
1616729780000|2021-03-26 03:36:20|3858.8|3846.8|3858.3|3846.3|3858.8|3846.8|3858.3|3846.3|0
1616729790000|2021-03-26 03:36:30|3858.4|3846.4|3860.4|3848.4|3860.4|3848.4|3858.4|3846.4|0
1616729800000|2021-03-26 03:36:40|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|3859.4|3847.4|0
1616729810000|2021-03-26 03:36:50|3859.4|3847.4|3860.3|3848.3|3860.8|3848.8|3859.4|3847.4|1
1616729820000|2021-03-26 03:37:00|3859.9|3847.9|3860.8|3848.8|3860.8|3848.8|3859.8|3847.8|0
1616729850000|2021-03-26 03:37:30|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|0
1616729860000|2021-03-26 03:37:40|3859.8|3847.8|3859.3|3847.3|3859.8|3847.8|3859.3|3847.3|0
1616729870000|2021-03-26 03:37:50|3858.8|3846.8|3859.3|3847.3|3859.3|3847.3|3858.3|3846.3|0
1616729880000|2021-03-26 03:38:00|3859.8|3847.8|3858.8|3846.8|3859.8|3847.8|3858.8|3846.8|0
1616729890000|2021-03-26 03:38:10|3859.3|3847.3|3858.8|3846.8|3859.3|3847.3|3858.3|3846.3|0
1616729900000|2021-03-26 03:38:20|||||||||5
1616729910000|2021-03-26 03:38:30|3858.3|3846.3|3855.8|3843.8|3858.3|3846.3|3855.8|3843.8|0
1616729920000|2021-03-26 03:38:40|3855.3|3843.3|3856.8|3844.8|3856.8|3844.8|3855.3|3843.3|1
1616729930000|2021-03-26 03:38:50|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|0
1616729940000|2021-03-26 03:39:00|3857.8|3845.8|3857.8|3845.8|3858.3|3846.3|3857.8|3845.8|0
1616729950000|2021-03-26 03:39:10|3858.3|3846.3|3857.4|3845.4|3858.3|3846.3|3857.4|3845.4|0
1616729960000|2021-03-26 03:39:20|3857.9|3845.9|3858.4|3846.4|3858.4|3846.4|3857.9|3845.9|0
1616729970000|2021-03-26 03:39:30|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3857.3|3845.3|0
1616729990000|2021-03-26 03:39:50|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|1
1616730000000|2021-03-26 03:40:00|3859.3|3847.3|3859.3|3847.3|3859.8|3847.8|3858.8|3846.8|0
1616730010000|2021-03-26 03:40:10|3858.8|3846.8|3858.8|3846.8|3859.3|3847.3|3858.8|3846.8|0
1616730020000|2021-03-26 03:40:20|3859.3|3847.3|3856.8|3844.8|3859.3|3847.3|3856.8|3844.8|0
1616730030000|2021-03-26 03:40:30|3857.3|3845.3|3857.4|3845.4|3857.4|3845.4|3856.8|3844.8|0
1616730040000|2021-03-26 03:40:40|3857.9|3845.9|3857.4|3845.4|3857.9|3845.9|3857.4|3845.4|0
1616730050000|2021-03-26 03:40:50|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|1
1616730060000|2021-03-26 03:41:00|3858.3|3846.3|3857.8|3845.8|3858.3|3846.3|3857.8|3845.8|0
1616730070000|2021-03-26 03:41:10|3858.3|3846.3|3854.7|3842.7|3858.3|3846.3|3854.7|3842.7|1
1616730080000|2021-03-26 03:41:20|3854.8|3842.8|3854.8|3842.8|3855.3|3843.3|3854.7|3842.7|0
1616730090000|2021-03-26 03:41:30|3855.3|3843.3|3854.8|3842.8|3855.3|3843.3|3854.8|3842.8|0
1616730100000|2021-03-26 03:41:40|||||||||1
1616730110000|2021-03-26 03:41:50|3855.2|3843.2|3855.3|3843.3|3855.3|3843.3|3855.2|3843.2|0
1616730140000|2021-03-26 03:42:20|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1616730150000|2021-03-26 03:42:30|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|1
1616730170000|2021-03-26 03:42:50|3854.7|3842.7|3854.8|3842.8|3854.8|3842.8|3854.7|3842.7|1
1616730180000|2021-03-26 03:43:00|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1616730190000|2021-03-26 03:43:10|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.2|3842.2|1
1616730200000|2021-03-26 03:43:20|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1616730210000|2021-03-26 03:43:30|||||||||5
1616730220000|2021-03-26 03:43:40|3854.7|3842.7|3854.2|3842.2|3854.7|3842.7|3854.2|3842.2|0
1616730240000|2021-03-26 03:44:00|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1616730250000|2021-03-26 03:44:10|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1616730270000|2021-03-26 03:44:30|3854.3|3842.3|3852.8|3840.8|3854.3|3842.3|3852.8|3840.8|2
1616730280000|2021-03-26 03:44:40|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1616730290000|2021-03-26 03:44:50|3851.8|3839.8|3850.8|3838.8|3851.8|3839.8|3850.8|3838.8|0
1616730300000|2021-03-26 03:45:00|3850.7|3838.7|3849.8|3837.8|3850.7|3838.7|3849.3|3837.3|1
1616730310000|2021-03-26 03:45:10|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.3|3840.3|1
1616730320000|2021-03-26 03:45:20|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1616730330000|2021-03-26 03:45:30|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1616730340000|2021-03-26 03:45:40|3853.8|3841.8|3855.3|3843.3|3855.8|3843.8|3853.8|3841.8|0
1616730350000|2021-03-26 03:45:50|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1616730360000|2021-03-26 03:46:00|3855.3|3843.3|3854.8|3842.8|3855.3|3843.3|3854.8|3842.8|0
1616730370000|2021-03-26 03:46:10|3855.3|3843.3|3854.8|3842.8|3855.3|3843.3|3854.8|3842.8|0
1616730390000|2021-03-26 03:46:30|3854.3|3842.3|3853.8|3841.8|3854.8|3842.8|3853.8|3841.8|0
1616730410000|2021-03-26 03:46:50|3852.8|3840.8|3852.3|3840.3|3852.8|3840.8|3852.3|3840.3|1
1616730430000|2021-03-26 03:47:10|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|0
1616730440000|2021-03-26 03:47:20|3852.3|3840.3|3852.8|3840.8|3852.8|3840.8|3852.3|3840.3|0
1616730450000|2021-03-26 03:47:30|3852.4|3840.4|3852.8|3840.8|3852.8|3840.8|3852.3|3840.3|1
1616730460000|2021-03-26 03:47:40|3852.3|3840.3|3854.3|3842.3|3854.3|3842.3|3852.3|3840.3|0
1616730470000|2021-03-26 03:47:50|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1616730480000|2021-03-26 03:48:00|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1616730540000|2021-03-26 03:49:00|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1616730550000|2021-03-26 03:49:10|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|1
1616730560000|2021-03-26 03:49:20|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1616730570000|2021-03-26 03:49:30|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3855.3|3843.3|0
1616730580000|2021-03-26 03:49:40|3854.9|3842.9|3855.3|3843.3|3855.3|3843.3|3854.9|3842.9|1
1616730600000|2021-03-26 03:50:00|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|0
1616730610000|2021-03-26 03:50:10|3855.4|3843.4|3855.3|3843.3|3855.4|3843.4|3855.3|3843.3|0
1616730630000|2021-03-26 03:50:30|3855.8|3843.8|3855.9|3843.9|3856.3|3844.3|3855.8|3843.8|1
1616730640000|2021-03-26 03:50:40|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1616730650000|2021-03-26 03:50:50|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|0
1616730660000|2021-03-26 03:51:00|3854.3|3842.3|3853.8|3841.8|3854.3|3842.3|3853.8|3841.8|0
1616730670000|2021-03-26 03:51:10|3854.7|3842.7|3853.8|3841.8|3854.8|3842.8|3853.8|3841.8|0
1616730680000|2021-03-26 03:51:20|3854.8|3842.8|3855.3|3843.3|3856.3|3844.3|3854.8|3842.8|1
1616730690000|2021-03-26 03:51:30|3855.8|3843.8|3854.3|3842.3|3855.8|3843.8|3853.8|3841.8|0
1616730710000|2021-03-26 03:51:50|3855.3|3843.3|3850.8|3838.8|3855.3|3843.3|3850.8|3838.8|20
1616730720000|2021-03-26 03:52:00|3851.2|3839.2|3850.8|3838.8|3851.2|3839.2|3850.8|3838.8|0
1616730730000|2021-03-26 03:52:10|3851.3|3839.3|3852.8|3840.8|3852.8|3840.8|3851.3|3839.3|1
1616730740000|2021-03-26 03:52:20|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|0
1616730750000|2021-03-26 03:52:30|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1616730770000|2021-03-26 03:52:50|3854.2|3842.2|3853.3|3841.3|3854.2|3842.2|3853.3|3841.3|0
1616730780000|2021-03-26 03:53:00|3853.8|3841.8|3853.8|3841.8|3854.3|3842.3|3853.8|3841.8|0
1616730790000|2021-03-26 03:53:10|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1616730800000|2021-03-26 03:53:20|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|0
1616730810000|2021-03-26 03:53:30|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|3853.2|3841.2|0
1616730830000|2021-03-26 03:53:50|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1616730840000|2021-03-26 03:54:00|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|0
1616730850000|2021-03-26 03:54:10|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1616730870000|2021-03-26 03:54:30|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1616730900000|2021-03-26 03:55:00|3853.2|3841.2|3853.3|3841.3|3853.3|3841.3|3853.2|3841.2|0
1616730910000|2021-03-26 03:55:10|3853.2|3841.2|3853.3|3841.3|3853.3|3841.3|3853.2|3841.2|0
1616730930000|2021-03-26 03:55:30|3853.7|3841.7|3854.3|3842.3|3854.3|3842.3|3853.7|3841.7|0
1616730940000|2021-03-26 03:55:40|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|1
1616730950000|2021-03-26 03:55:50|3855.3|3843.3|3855.7|3843.7|3855.7|3843.7|3855.3|3843.3|0
1616730970000|2021-03-26 03:56:10|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1616730990000|2021-03-26 03:56:30|3854.8|3842.8|3854.7|3842.7|3854.8|3842.8|3854.7|3842.7|0
1616731010000|2021-03-26 03:56:50|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|1
1616731030000|2021-03-26 03:57:10|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1616731040000|2021-03-26 03:57:20|3853.8|3841.8|3853.7|3841.7|3853.8|3841.8|3853.7|3841.7|0
1616731110000|2021-03-26 03:58:30|3853.3|3841.3|3853.2|3841.2|3853.3|3841.3|3853.2|3841.2|0
1616731120000|2021-03-26 03:58:40|3853.3|3841.3|3853.8|3841.8|3853.8|3841.8|3853.3|3841.3|0
1616731140000|2021-03-26 03:59:00|3854.3|3842.3|3853.3|3841.3|3854.3|3842.3|3853.3|3841.3|0
1616731250000|2021-03-26 04:00:50|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1616731270000|2021-03-26 04:01:10|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1616731310000|2021-03-26 04:01:50|||||||||2
1616731320000|2021-03-26 04:02:00|3853.2|3841.2|3853.7|3841.7|3853.7|3841.7|3853.2|3841.2|0
1616731330000|2021-03-26 04:02:10|||||||||10
1616731350000|2021-03-26 04:02:30|3851.2|3839.2|3851.1|3839.1|3851.2|3839.2|3851.1|3839.1|32
1616731360000|2021-03-26 04:02:40|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1616731370000|2021-03-26 04:02:50|3851.1|3839.1|3851.6|3839.6|3851.6|3839.6|3851.1|3839.1|0
1616731390000|2021-03-26 04:03:10|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1616731400000|2021-03-26 04:03:20|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1616731420000|2021-03-26 04:03:40|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1616731430000|2021-03-26 04:03:50|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1616731460000|2021-03-26 04:04:20|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1616731470000|2021-03-26 04:04:30|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1616731490000|2021-03-26 04:04:50|3851.1|3839.1|3849.1|3837.1|3851.1|3839.1|3849.1|3837.1|20
1616731500000|2021-03-26 04:05:00|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.1|3837.1|8
1616731510000|2021-03-26 04:05:10|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|17
1616731520000|2021-03-26 04:05:20|||||||||1
1616731530000|2021-03-26 04:05:30|3849.5|3837.5|3849.6|3837.6|3849.6|3837.6|3849.5|3837.5|0
1616731570000|2021-03-26 04:06:10|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1616731580000|2021-03-26 04:06:20|3849.1|3837.1|3849|3837|3849.1|3837.1|3849|3837|0
1616731590000|2021-03-26 04:06:30|3849.5|3837.5|3849.6|3837.6|3849.6|3837.6|3849.5|3837.5|1
1616731620000|2021-03-26 04:07:00|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1616731660000|2021-03-26 04:07:40|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|0
1616731680000|2021-03-26 04:08:00|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1616731710000|2021-03-26 04:08:30|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|0
1616731730000|2021-03-26 04:08:50|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1616731750000|2021-03-26 04:09:10|3849.5|3837.5|3849|3837|3849.5|3837.5|3849|3837|2
1616731760000|2021-03-26 04:09:20|||||||||12
1616731770000|2021-03-26 04:09:30|||||||||1
1616731780000|2021-03-26 04:09:40|3847.6|3835.6|3847.6|3835.6|3847.6|3835.6|3847.6|3835.6|9
1616731790000|2021-03-26 04:09:50|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|0
1616731810000|2021-03-26 04:10:10|3848.6|3836.6|3848.1|3836.1|3848.6|3836.6|3848.1|3836.1|0
1616731820000|2021-03-26 04:10:20|3847.6|3835.6|3847.1|3835.1|3847.6|3835.6|3847.1|3835.1|0
1616731880000|2021-03-26 04:11:20|3847.6|3835.6|3847.1|3835.1|3847.6|3835.6|3847.1|3835.1|0
1616731890000|2021-03-26 04:11:30|3847.6|3835.6|3847.6|3835.6|3847.6|3835.6|3847.6|3835.6|0
1616731910000|2021-03-26 04:11:50|3847.1|3835.1|3846.6|3834.6|3847.1|3835.1|3846.6|3834.6|0
1616732010000|2021-03-26 04:13:30|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3846.6|3834.6|0
1616732020000|2021-03-26 04:13:40|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|0
1616732050000|2021-03-26 04:14:10|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|0
1616732070000|2021-03-26 04:14:30|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|0
1616732100000|2021-03-26 04:15:00|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|0
1616732110000|2021-03-26 04:15:10|3845|3833|3845|3833|3845|3833|3845|3833|0
1616732130000|2021-03-26 04:15:30|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|1
1616732260000|2021-03-26 04:17:40|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|0
1616732270000|2021-03-26 04:17:50|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|18
1616732290000|2021-03-26 04:18:10|3842.6|3830.6|3842.1|3830.1|3842.6|3830.6|3842.1|3830.1|0
1616732310000|2021-03-26 04:18:30|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1616732370000|2021-03-26 04:19:30|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|0
1616732390000|2021-03-26 04:19:50|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|1
1616732440000|2021-03-26 04:20:40|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1616732450000|2021-03-26 04:20:50|||||||||2
1616732460000|2021-03-26 04:21:00|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|2
1616732470000|2021-03-26 04:21:10|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|2
1616732480000|2021-03-26 04:21:20|3844.6|3832.6|3844.1|3832.1|3844.6|3832.6|3844.1|3832.1|0
1616732490000|2021-03-26 04:21:30|3844.6|3832.6|3845.1|3833.1|3845.6|3833.6|3844.6|3832.6|1
1616732500000|2021-03-26 04:21:40|3845.6|3833.6|3845.1|3833.1|3845.6|3833.6|3845.1|3833.1|0
1616732510000|2021-03-26 04:21:50|3844.6|3832.6|3843.6|3831.6|3844.6|3832.6|3843.6|3831.6|0
1616732520000|2021-03-26 04:22:00|3843.1|3831.1|3843.5|3831.5|3843.5|3831.5|3843.1|3831.1|0
1616732530000|2021-03-26 04:22:10|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1616732540000|2021-03-26 04:22:20|3846.1|3834.1|3846.6|3834.6|3846.6|3834.6|3845.6|3833.6|1
1616732550000|2021-03-26 04:22:30|||||||||1
1616732560000|2021-03-26 04:22:40|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|1
1616732610000|2021-03-26 04:23:30|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|0
1616732630000|2021-03-26 04:23:50|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|0
1616732650000|2021-03-26 04:24:10|||||||||1
1616732660000|2021-03-26 04:24:20|||||||||2
1616732700000|2021-03-26 04:25:00|3850.1|3838.1|3849.6|3837.6|3850.1|3838.1|3849.6|3837.6|1
1616732710000|2021-03-26 04:25:10|3849.1|3837.1|3847.1|3835.1|3849.1|3837.1|3847.1|3835.1|0
1616732720000|2021-03-26 04:25:20|3847.6|3835.6|3847.6|3835.6|3847.6|3835.6|3847.1|3835.1|0
1616732730000|2021-03-26 04:25:30|3848.1|3836.1|3847.6|3835.6|3848.1|3836.1|3847.6|3835.6|0
1616732740000|2021-03-26 04:25:40|3848.1|3836.1|3847.1|3835.1|3848.1|3836.1|3847.1|3835.1|0
1616732750000|2021-03-26 04:25:50|3847.6|3835.6|3847.1|3835.1|3847.6|3835.6|3847.1|3835.1|0
1616732760000|2021-03-26 04:26:00|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|2
1616732770000|2021-03-26 04:26:10|3846.5|3834.5|3846.6|3834.6|3846.6|3834.6|3846.5|3834.5|0
1616732780000|2021-03-26 04:26:20|3846.1|3834.1|3846.6|3834.6|3846.6|3834.6|3846.1|3834.1|0
1616732800000|2021-03-26 04:26:40|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|0
1616732810000|2021-03-26 04:26:50|3848.1|3836.1|3847.1|3835.1|3848.1|3836.1|3847.1|3835.1|0
1616732850000|2021-03-26 04:27:30|3847.6|3835.6|3847.6|3835.6|3849|3837|3847.6|3835.6|3
1616732860000|2021-03-26 04:27:40|3846.6|3834.6|3847.6|3835.6|3848.1|3836.1|3846.6|3834.6|0
1616732870000|2021-03-26 04:27:50|3847.7|3835.7|3848.1|3836.1|3848.1|3836.1|3847.7|3835.7|0
1616732880000|2021-03-26 04:28:00|3847.6|3835.6|3847.6|3835.6|3848.1|3836.1|3847.6|3835.6|0
1616732890000|2021-03-26 04:28:10|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|0
1616732900000|2021-03-26 04:28:20|3847.6|3835.6|3851|3839|3851|3839|3847.6|3835.6|3
1616732910000|2021-03-26 04:28:30|3849.1|3837.1|3847.1|3835.1|3849.1|3837.1|3847.1|3835.1|0
1616732930000|2021-03-26 04:28:50|3847.6|3835.6|3848.1|3836.1|3850|3838|3847.6|3835.6|2
1616732940000|2021-03-26 04:29:00|3849|3837|3849|3837|3849|3837|3849|3837|0
1616732950000|2021-03-26 04:29:10|3848.5|3836.5|3848.6|3836.6|3848.6|3836.6|3848|3836|0
1616732960000|2021-03-26 04:29:20|3848|3836|3848.1|3836.1|3848.6|3836.6|3848|3836|0
1616732970000|2021-03-26 04:29:30|3848.6|3836.6|3848|3836|3848.6|3836.6|3848|3836|0
1616732980000|2021-03-26 04:29:40|3848.1|3836.1|3848.6|3836.6|3848.6|3836.6|3848.1|3836.1|0
1616732990000|2021-03-26 04:29:50|3848.1|3836.1|3847.1|3835.1|3848.1|3836.1|3846.5|3834.5|1
1616740200000|2021-03-26 06:30:00|3838.5|3826.5|3832.1|3820.1|3838.5|3826.5|3832.1|3820.1|1
1616740210000|2021-03-26 06:30:10|3832.6|3820.6|3831|3819|3832.6|3820.6|3831|3819|0
1616740220000|2021-03-26 06:30:20|3830.1|3818.1|3829.1|3817.1|3830.1|3818.1|3829|3817|1
1616740230000|2021-03-26 06:30:30|3829|3817|3829.1|3817.1|3829.1|3817.1|3829|3817|0
1616740240000|2021-03-26 06:30:40|3829|3817|3832.6|3820.6|3832.6|3820.6|3829|3817|3
1616740250000|2021-03-26 06:30:50|3832.1|3820.1|3833.6|3821.6|3833.6|3821.6|3832.1|3820.1|1
1616740260000|2021-03-26 06:31:00|3833.1|3821.1|3835.6|3823.6|3835.6|3823.6|3833.1|3821.1|3
1616740270000|2021-03-26 06:31:10|3836.6|3824.6|3842.1|3830.1|3842.1|3830.1|3836.6|3824.6|13
1616740280000|2021-03-26 06:31:20|3841.1|3829.1|3840.1|3828.1|3841.1|3829.1|3840.1|3828.1|1
1616740290000|2021-03-26 06:31:30|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.6|3828.6|0
1616740300000|2021-03-26 06:31:40|3840.6|3828.6|3843.1|3831.1|3843.1|3831.1|3840.6|3828.6|2
1616740310000|2021-03-26 06:31:50|3843.2|3831.2|3844.2|3832.2|3844.2|3832.2|3843.2|3831.2|0
1616740320000|2021-03-26 06:32:00|3844.1|3832.1|3844.7|3832.7|3844.7|3832.7|3844.1|3832.1|0
1616740330000|2021-03-26 06:32:10|3845.2|3833.2|3845.2|3833.2|3845.7|3833.7|3845.2|3833.2|0
1616740340000|2021-03-26 06:32:20|3845.1|3833.1|3844.6|3832.6|3845.2|3833.2|3844.6|3832.6|0
1616740350000|2021-03-26 06:32:30|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1616740370000|2021-03-26 06:32:50|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|1
1616740380000|2021-03-26 06:33:00|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1616740390000|2021-03-26 06:33:10|3842.6|3830.6|3842.1|3830.1|3843.5|3831.5|3842.1|3830.1|1
1616740400000|2021-03-26 06:33:20|3841.6|3829.6|3837.1|3825.1|3841.6|3829.6|3837.1|3825.1|0
1616740410000|2021-03-26 06:33:30|3838.2|3826.2|3837.6|3825.6|3838.7|3826.7|3837.2|3825.2|0
1616740420000|2021-03-26 06:33:40|3837.1|3825.1|3837.6|3825.6|3837.6|3825.6|3837.1|3825.1|0
1616740430000|2021-03-26 06:33:50|3838.1|3826.1|3838.2|3826.2|3838.2|3826.2|3837.7|3825.7|0
1616740440000|2021-03-26 06:34:00|3840.1|3828.1|3842.6|3830.6|3842.6|3830.6|3840.1|3828.1|1
1616740450000|2021-03-26 06:34:10|3842.1|3830.1|3842.1|3830.1|3842.6|3830.6|3841.6|3829.6|0
1616740460000|2021-03-26 06:34:20|3841.6|3829.6|3841.1|3829.1|3841.6|3829.6|3840.6|3828.6|0
1616740470000|2021-03-26 06:34:30|3841.6|3829.6|3841.1|3829.1|3841.6|3829.6|3841.1|3829.1|0
1616740510000|2021-03-26 06:35:10|3840.1|3828.1|3841.1|3829.1|3841.1|3829.1|3840.1|3828.1|0
1616740520000|2021-03-26 06:35:20|3842.1|3830.1|3843.1|3831.1|3843.6|3831.6|3842.1|3830.1|0
1616740530000|2021-03-26 06:35:30|3843.6|3831.6|3843.6|3831.6|3844.6|3832.6|3843.1|3831.1|3
1616740540000|2021-03-26 06:35:40|3843.1|3831.1|3841.6|3829.6|3843.1|3831.1|3841.6|3829.6|3
1616740550000|2021-03-26 06:35:50|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3841.6|3829.6|0
1616740560000|2021-03-26 06:36:00|3843.1|3831.1|3841.6|3829.6|3844.1|3832.1|3841.6|3829.6|2
1616740570000|2021-03-26 06:36:10|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1616740580000|2021-03-26 06:36:20|3841.6|3829.6|3837.6|3825.6|3841.6|3829.6|3837.6|3825.6|0
1616740590000|2021-03-26 06:36:30|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1616740600000|2021-03-26 06:36:40|3838.6|3826.6|3840.6|3828.6|3840.6|3828.6|3838.6|3826.6|0
1616740610000|2021-03-26 06:36:50|3840.1|3828.1|3840.6|3828.6|3840.6|3828.6|3840.1|3828.1|0
1616740630000|2021-03-26 06:37:10|3841.1|3829.1|3841.6|3829.6|3841.6|3829.6|3841.1|3829.1|0
1616740640000|2021-03-26 06:37:20|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1616740650000|2021-03-26 06:37:30|3840.6|3828.6|3840.1|3828.1|3840.6|3828.6|3839.6|3827.6|0
1616740660000|2021-03-26 06:37:40|3840.6|3828.6|3841.1|3829.1|3841.1|3829.1|3840.6|3828.6|0
1616740670000|2021-03-26 06:37:50|3841.6|3829.6|3842.1|3830.1|3842.1|3830.1|3841.6|3829.6|0
1616740680000|2021-03-26 06:38:00|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3842.1|3830.1|0
1616740690000|2021-03-26 06:38:10|3843.6|3831.6|3843.1|3831.1|3843.6|3831.6|3843.1|3831.1|0
1616740700000|2021-03-26 06:38:20|3843.6|3831.6|3842.6|3830.6|3844|3832|3842.6|3830.6|0
1616740710000|2021-03-26 06:38:30|3842.1|3830.1|3842.1|3830.1|3843.1|3831.1|3841.6|3829.6|0
1616740720000|2021-03-26 06:38:40|3841.6|3829.6|3842.1|3830.1|3842.1|3830.1|3841.6|3829.6|0
1616740750000|2021-03-26 06:39:10|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|3842.6|3830.6|0
1616740760000|2021-03-26 06:39:20|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1616740770000|2021-03-26 06:39:30|3841.6|3829.6|3841.1|3829.1|3841.6|3829.6|3841.1|3829.1|0
1616740780000|2021-03-26 06:39:40|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.1|3829.1|0
1616740790000|2021-03-26 06:39:50|3841.1|3829.1|3840.6|3828.6|3841.1|3829.1|3840.6|3828.6|0
1616740800000|2021-03-26 06:40:00|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1616740810000|2021-03-26 06:40:10|3841.6|3829.6|3842.1|3830.1|3842.1|3830.1|3841.6|3829.6|0
1616740820000|2021-03-26 06:40:20|3842.6|3830.6|3841.6|3829.6|3842.6|3830.6|3841.6|3829.6|0
1616740830000|2021-03-26 06:40:30|3842.1|3830.1|3841.6|3829.6|3842.1|3830.1|3841.6|3829.6|0
1616740840000|2021-03-26 06:40:40|3842.1|3830.1|3841.6|3829.6|3842.1|3830.1|3841.6|3829.6|0
1616740850000|2021-03-26 06:40:50|3842.1|3830.1|3841.1|3829.1|3842.1|3830.1|3841.1|3829.1|0
1616740860000|2021-03-26 06:41:00|3841.6|3829.6|3841.6|3829.6|3842.1|3830.1|3840.6|3828.6|0
1616740870000|2021-03-26 06:41:10|3842.1|3830.1|3841.6|3829.6|3842.1|3830.1|3841.6|3829.6|0
1616740880000|2021-03-26 06:41:20|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1616740900000|2021-03-26 06:41:40|3841.6|3829.6|3841.1|3829.1|3841.6|3829.6|3841.1|3829.1|0
1616740950000|2021-03-26 06:42:30|3841.6|3829.6|3843.1|3831.1|3843.1|3831.1|3841.6|3829.6|0
1616740970000|2021-03-26 06:42:50|3842.6|3830.6|3843.1|3831.1|3843.1|3831.1|3842.6|3830.6|0
1616740980000|2021-03-26 06:43:00|3842.6|3830.6|3843.6|3831.6|3843.6|3831.6|3842.6|3830.6|0
1616741000000|2021-03-26 06:43:20|3842.6|3830.6|3843.1|3831.1|3843.1|3831.1|3842.6|3830.6|0
1616741010000|2021-03-26 06:43:30|3842.6|3830.6|3843.6|3831.6|3843.6|3831.6|3842.6|3830.6|0
1616741020000|2021-03-26 06:43:40|3843.1|3831.1|3842.6|3830.6|3843.1|3831.1|3842.6|3830.6|0
1616741030000|2021-03-26 06:43:50|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|0
1616741040000|2021-03-26 06:44:00|3843.5|3831.5|3847.4|3835.4|3847.4|3835.4|3843.5|3831.5|8
1616741050000|2021-03-26 06:44:10|||||||||10
1616741070000|2021-03-26 06:44:30|||||||||1
1616741110000|2021-03-26 06:45:10|3848.5|3836.5|3848.5|3836.5|3849|3837|3848.5|3836.5|6
1616741120000|2021-03-26 06:45:20|3849.5|3837.5|3849|3837|3850|3838|3849|3837|2
1616741130000|2021-03-26 06:45:30|3849.4|3837.4|3849|3837|3849.4|3837.4|3849|3837|0
1616741140000|2021-03-26 06:45:40|3848.9|3836.9|3849|3837|3849|3837|3848.9|3836.9|0
1616741150000|2021-03-26 06:45:50|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1616741160000|2021-03-26 06:46:00|3847.4|3835.4|3848.9|3836.9|3848.9|3836.9|3847.4|3835.4|6
1616741180000|2021-03-26 06:46:20|3848.4|3836.4|3847.4|3835.4|3848.4|3836.4|3847.4|3835.4|2
1616741190000|2021-03-26 06:46:30|3845.5|3833.5|3844|3832|3845.5|3833.5|3844|3832|6
1616741200000|2021-03-26 06:46:40|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1616741210000|2021-03-26 06:46:50|3843.9|3831.9|3845.4|3833.4|3845.4|3833.4|3843.9|3831.9|0
1616741230000|2021-03-26 06:47:10|3845|3833|3846.4|3834.4|3846.4|3834.4|3844.9|3832.9|0
1616741240000|2021-03-26 06:47:20|3846.9|3834.9|3847.9|3835.9|3847.9|3835.9|3846.9|3834.9|0
1616741260000|2021-03-26 06:47:40|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1616741270000|2021-03-26 06:47:50|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1616741300000|2021-03-26 06:48:20|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|2
1616741310000|2021-03-26 06:48:30|3848|3836|3846.9|3834.9|3848|3836|3846.9|3834.9|0
1616741320000|2021-03-26 06:48:40|3846.5|3834.5|3845.4|3833.4|3846.5|3834.5|3845.4|3833.4|0
1616741330000|2021-03-26 06:48:50|3845|3833|3843.9|3831.9|3845|3833|3843.9|3831.9|0
1616741340000|2021-03-26 06:49:00|3843.5|3831.5|3841.4|3829.4|3843.5|3831.5|3841.4|3829.4|0
1616741350000|2021-03-26 06:49:10|3841|3829|3839.9|3827.9|3841|3829|3839.9|3827.9|0
1616741360000|2021-03-26 06:49:20|3839.4|3827.4|3836.9|3824.9|3839.4|3827.4|3836.9|3824.9|6
1616741370000|2021-03-26 06:49:30|3837.4|3825.4|3836.9|3824.9|3837.9|3825.9|3836.9|3824.9|4
1616741380000|2021-03-26 06:49:40|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|0
1616741390000|2021-03-26 06:49:50|3836.8|3824.8|3837.4|3825.4|3837.4|3825.4|3836.4|3824.4|10
1616741400000|2021-03-26 06:50:00|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|3837.3|3825.3|0
1616741410000|2021-03-26 06:50:10|3837.4|3825.4|3836.9|3824.9|3837.4|3825.4|3836.4|3824.4|0
1616741420000|2021-03-26 06:50:20|3837.4|3825.4|3837.4|3825.4|3837.9|3825.9|3837.3|3825.3|0
1616741430000|2021-03-26 06:50:30|3838.4|3826.4|3839.9|3827.9|3839.9|3827.9|3838.4|3826.4|0
1616741440000|2021-03-26 06:50:40|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3840.4|3828.4|0
1616741450000|2021-03-26 06:50:50|3841.4|3829.4|3841.9|3829.9|3842.4|3830.4|3841.4|3829.4|0
1616741460000|2021-03-26 06:51:00|3842.4|3830.4|3840.9|3828.9|3842.4|3830.4|3840.9|3828.9|0
1616741470000|2021-03-26 06:51:10|3841.4|3829.4|3843.4|3831.4|3843.4|3831.4|3841.4|3829.4|0
1616741480000|2021-03-26 06:51:20|3843.9|3831.9|3844.9|3832.9|3846.3|3834.3|3843.9|3831.9|0
1616741490000|2021-03-26 06:51:30|3845.4|3833.4|3844.9|3832.9|3845.4|3833.4|3844.9|3832.9|0
1616741500000|2021-03-26 06:51:40|3844.4|3832.4|3844.9|3832.9|3844.9|3832.9|3844.4|3832.4|0
1616741520000|2021-03-26 06:52:00|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|0
1616741540000|2021-03-26 06:52:20|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|1
1616741560000|2021-03-26 06:52:40|3845.2|3833.2|3851.4|3839.4|3851.4|3839.4|3845.2|3833.2|1
1616741570000|2021-03-26 06:52:50|3850.9|3838.9|3851.4|3839.4|3851.4|3839.4|3850.4|3838.4|0
1616741580000|2021-03-26 06:53:00|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3849.9|3837.9|0
1616741590000|2021-03-26 06:53:10|3850.9|3838.9|3851.4|3839.4|3851.4|3839.4|3849.9|3837.9|0
1616741600000|2021-03-26 06:53:20|3850.4|3838.4|3850.4|3838.4|3850.9|3838.9|3850.4|3838.4|0
1616741610000|2021-03-26 06:53:30|3850.9|3838.9|3850.4|3838.4|3851.4|3839.4|3850.4|3838.4|0
1616741620000|2021-03-26 06:53:40|3850.9|3838.9|3851.4|3839.4|3851.4|3839.4|3850.9|3838.9|0
1616741630000|2021-03-26 06:53:50|3850.9|3838.9|3850.4|3838.4|3850.9|3838.9|3850.4|3838.4|0
1616741640000|2021-03-26 06:54:00|3850.9|3838.9|3850.9|3838.9|3851.4|3839.4|3850.9|3838.9|0
1616741650000|2021-03-26 06:54:10|3850.4|3838.4|3849.9|3837.9|3850.4|3838.4|3849.9|3837.9|0
1616741660000|2021-03-26 06:54:20|3850.4|3838.4|3849.9|3837.9|3850.4|3838.4|3849.9|3837.9|0
1616741680000|2021-03-26 06:54:40|3849.4|3837.4|3845.9|3833.9|3849.4|3837.4|3845.9|3833.9|0
1616741690000|2021-03-26 06:54:50|3846.9|3834.9|3845.4|3833.4|3847.4|3835.4|3845.4|3833.4|0
1616741700000|2021-03-26 06:55:00|3844.9|3832.9|3843.4|3831.4|3845.4|3833.4|3843.4|3831.4|0
1616741720000|2021-03-26 06:55:20|3843.9|3831.9|3844.4|3832.4|3844.9|3832.9|3843.9|3831.9|0
1616741730000|2021-03-26 06:55:30|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|0
1616741740000|2021-03-26 06:55:40|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1616741770000|2021-03-26 06:56:10|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|0
1616741780000|2021-03-26 06:56:20|3845.3|3833.3|3846.9|3834.9|3846.9|3834.9|3845.3|3833.3|0
1616741800000|2021-03-26 06:56:40|3847.4|3835.4|3847.9|3835.9|3847.9|3835.9|3847.4|3835.4|0
1616741810000|2021-03-26 06:56:50|3848.4|3836.4|3848.9|3836.9|3848.9|3836.9|3848.4|3836.4|0
1616741820000|2021-03-26 06:57:00|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1616741880000|2021-03-26 06:58:00|3847.9|3835.9|3847.9|3835.9|3848.4|3836.4|3847.4|3835.4|0
1616741900000|2021-03-26 06:58:20|3848.4|3836.4|3847.9|3835.9|3848.4|3836.4|3847.9|3835.9|0
1616741950000|2021-03-26 06:59:10|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|0
1616741960000|2021-03-26 06:59:20|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|3847.9|3835.9|0
1616741970000|2021-03-26 06:59:30|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1616741980000|2021-03-26 06:59:40|3847.9|3835.9|3848.9|3836.9|3848.9|3836.9|3847.9|3835.9|0
1616741990000|2021-03-26 06:59:50|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|3848.4|3836.4|0
1616742000000|2021-03-26 07:00:00|3847.9|3835.9|3847.4|3835.4|3847.9|3835.9|3847.4|3835.4|0
1616742010000|2021-03-26 07:00:10|3845.5|3833.5|3845.9|3833.9|3845.9|3833.9|3845.5|3833.5|0
1616742020000|2021-03-26 07:00:20|3845.4|3833.4|3845.4|3833.4|3846.4|3834.4|3845.4|3833.4|0
1616742030000|2021-03-26 07:00:30|3844.9|3832.9|3845.4|3833.4|3845.4|3833.4|3844.4|3832.4|0
1616742040000|2021-03-26 07:00:40|3845.8|3833.8|3846.4|3834.4|3846.9|3834.9|3845.8|3833.8|0
1616742050000|2021-03-26 07:00:50|3846.8|3834.8|3851.4|3839.4|3851.4|3839.4|3846.8|3834.8|2
1616742060000|2021-03-26 07:01:00|3850.9|3838.9|3850.4|3838.4|3851.4|3839.4|3850.4|3838.4|0
1616742070000|2021-03-26 07:01:10|3851.3|3839.3|3851.4|3839.4|3851.4|3839.4|3850.4|3838.4|0
1616742080000|2021-03-26 07:01:20|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.4|3838.4|0
1616742090000|2021-03-26 07:01:30|3849.9|3837.9|3848.8|3836.8|3849.9|3837.9|3848.8|3836.8|0
1616742100000|2021-03-26 07:01:40|3849.3|3837.3|3850.3|3838.3|3850.8|3838.8|3848.3|3836.3|15
1616742110000|2021-03-26 07:01:50|3850.8|3838.8|3855.3|3843.3|3855.3|3843.3|3849.8|3837.8|0
1616742120000|2021-03-26 07:02:00|3856.3|3844.3|3859.4|3847.4|3859.4|3847.4|3855.8|3843.8|1
1616742130000|2021-03-26 07:02:10|3859.8|3847.8|3859.4|3847.4|3860.9|3848.9|3858.9|3846.9|0
1616742140000|2021-03-26 07:02:20|3859.3|3847.3|3857.4|3845.4|3860.9|3848.9|3856.9|3844.9|0
1616742150000|2021-03-26 07:02:30|3857.8|3845.8|3858.4|3846.4|3858.9|3846.9|3857.4|3845.4|0
1616742160000|2021-03-26 07:02:40|3857.9|3845.9|3858.4|3846.4|3858.4|3846.4|3857.9|3845.9|0
1616742170000|2021-03-26 07:02:50|3858.3|3846.3|3856.9|3844.9|3858.3|3846.3|3856.4|3844.4|0
1616742180000|2021-03-26 07:03:00|3857.4|3845.4|3856.4|3844.4|3857.4|3845.4|3855.4|3843.4|0
1616742190000|2021-03-26 07:03:10|3855.9|3843.9|3855.9|3843.9|3856.9|3844.9|3855.9|3843.9|0
1616742200000|2021-03-26 07:03:20|3856.3|3844.3|3855.4|3843.4|3856.4|3844.4|3855.4|3843.4|0
1616742210000|2021-03-26 07:03:30|3855.3|3843.3|3854.9|3842.9|3855.3|3843.3|3854.9|3842.9|0
1616742220000|2021-03-26 07:03:40|3853.9|3841.9|3854.9|3842.9|3854.9|3842.9|3852.4|3840.4|0
1616742230000|2021-03-26 07:03:50|3855.3|3843.3|3856.4|3844.4|3856.4|3844.4|3855.3|3843.3|0
1616742240000|2021-03-26 07:04:00|3856.8|3844.8|3857.9|3845.9|3857.9|3845.9|3856.8|3844.8|0
1616742250000|2021-03-26 07:04:10|3857.8|3845.8|3858.4|3846.4|3858.9|3846.9|3856.9|3844.9|0
1616742260000|2021-03-26 07:04:20|3857.9|3845.9|3858.4|3846.4|3858.4|3846.4|3857.9|3845.9|0
1616742270000|2021-03-26 07:04:30|3857.9|3845.9|3858.4|3846.4|3858.4|3846.4|3857.9|3845.9|0
1616742280000|2021-03-26 07:04:40|3858.9|3846.9|3857.9|3845.9|3858.9|3846.9|3857.9|3845.9|0
1616742290000|2021-03-26 07:04:50|3858.3|3846.3|3858.9|3846.9|3858.9|3846.9|3857.9|3845.9|0
1616742300000|2021-03-26 07:05:00|3858.8|3846.8|3858.4|3846.4|3858.8|3846.8|3858.4|3846.4|0
1616742310000|2021-03-26 07:05:10|3857.4|3845.4|3856.9|3844.9|3857.4|3845.4|3856.9|3844.9|6
1616742320000|2021-03-26 07:05:20|3855.9|3843.9|3854.9|3842.9|3855.9|3843.9|3854.9|3842.9|0
1616742330000|2021-03-26 07:05:30|3854.4|3842.4|3857.4|3845.4|3857.4|3845.4|3854.4|3842.4|0
1616742340000|2021-03-26 07:05:40|3857.9|3845.9|3857.9|3845.9|3858.4|3846.4|3857.9|3845.9|0
1616742350000|2021-03-26 07:05:50|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|0
1616742360000|2021-03-26 07:06:00|3856.4|3844.4|3854.9|3842.9|3856.4|3844.4|3854.9|3842.9|10
1616742370000|2021-03-26 07:06:10|3855.4|3843.4|3856.4|3844.4|3856.4|3844.4|3854.9|3842.9|0
1616742380000|2021-03-26 07:06:20|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|0
1616742390000|2021-03-26 07:06:30|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|0
1616742400000|2021-03-26 07:06:40|3857.9|3845.9|3856.9|3844.9|3857.9|3845.9|3856.9|3844.9|0
1616742410000|2021-03-26 07:06:50|3856.4|3844.4|3857.9|3845.9|3858.4|3846.4|3856.4|3844.4|1
1616742420000|2021-03-26 07:07:00|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3857.4|3845.4|8
1616742430000|2021-03-26 07:07:10|3858.9|3846.9|3861.4|3849.4|3861.4|3849.4|3858.9|3846.9|17
1616742440000|2021-03-26 07:07:20|3862.4|3850.4|3862.4|3850.4|3863.9|3851.9|3861.9|3849.9|12
1616742450000|2021-03-26 07:07:30|3862.3|3850.3|3860.8|3848.8|3862.3|3850.3|3859.3|3847.3|14
1616742460000|2021-03-26 07:07:40|3860.4|3848.4|3860.4|3848.4|3860.9|3848.9|3860.4|3848.4|4
1616742470000|2021-03-26 07:07:50|3860.9|3848.9|3861.9|3849.9|3861.9|3849.9|3860.9|3848.9|0
1616742480000|2021-03-26 07:08:00|3860.9|3848.9|3860.4|3848.4|3860.9|3848.9|3860.4|3848.4|0
1616742490000|2021-03-26 07:08:10|3860.9|3848.9|3859.4|3847.4|3860.9|3848.9|3859.3|3847.3|6
1616742510000|2021-03-26 07:08:30|3859.9|3847.9|3857.4|3845.4|3859.9|3847.9|3856.9|3844.9|0
1616742520000|2021-03-26 07:08:40|3858.4|3846.4|3858.9|3846.9|3858.9|3846.9|3858.4|3846.4|0
1616742540000|2021-03-26 07:09:00|3857.9|3845.9|3857.4|3845.4|3857.9|3845.9|3857.4|3845.4|0
1616742550000|2021-03-26 07:09:10|3857.9|3845.9|3857.4|3845.4|3857.9|3845.9|3857.4|3845.4|0
1616742560000|2021-03-26 07:09:20|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|0
1616742570000|2021-03-26 07:09:30|3856.4|3844.4|3855.9|3843.9|3856.4|3844.4|3855.9|3843.9|0
1616742580000|2021-03-26 07:09:40|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3854.9|3842.9|0
1616742590000|2021-03-26 07:09:50|3854.4|3842.4|3855.4|3843.4|3855.4|3843.4|3854.4|3842.4|0
1616742600000|2021-03-26 07:10:00|3855.9|3843.9|3856.4|3844.4|3856.4|3844.4|3855.9|3843.9|0
1616742610000|2021-03-26 07:10:10|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|0
1616742630000|2021-03-26 07:10:30|3857.4|3845.4|3858.9|3846.9|3858.9|3846.9|3857.4|3845.4|0
1616742640000|2021-03-26 07:10:40|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|0
1616742650000|2021-03-26 07:10:50|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|0
1616742660000|2021-03-26 07:11:00|3857.8|3845.8|3855.4|3843.4|3857.8|3845.8|3855.4|3843.4|0
1616742670000|2021-03-26 07:11:10|3854.9|3842.9|3854.9|3842.9|3855.9|3843.9|3854.9|3842.9|0
1616742680000|2021-03-26 07:11:20|3854.4|3842.4|3854.9|3842.9|3855.4|3843.4|3854.4|3842.4|0
1616742700000|2021-03-26 07:11:40|3855.4|3843.4|3854.9|3842.9|3855.4|3843.4|3853.9|3841.9|0
1616742710000|2021-03-26 07:11:50|3855.9|3843.9|3856.4|3844.4|3856.4|3844.4|3855.9|3843.9|0
1616742730000|2021-03-26 07:12:10|3855.9|3843.9|3852.9|3840.9|3855.9|3843.9|3852.9|3840.9|2
1616742740000|2021-03-26 07:12:20|3853.4|3841.4|3855.4|3843.4|3855.4|3843.4|3853.4|3841.4|0
1616742750000|2021-03-26 07:12:30|3854.9|3842.9|3855.4|3843.4|3855.4|3843.4|3854.9|3842.9|0
1616742760000|2021-03-26 07:12:40|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|0
1616742770000|2021-03-26 07:12:50|3855.4|3843.4|3855.4|3843.4|3855.9|3843.9|3855.4|3843.4|0
1616742800000|2021-03-26 07:13:20|3855.9|3843.9|3857.4|3845.4|3857.4|3845.4|3855.9|3843.9|0
1616742810000|2021-03-26 07:13:30|3855.9|3843.9|3856.3|3844.3|3856.3|3844.3|3855.9|3843.9|0
1616742820000|2021-03-26 07:13:40|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|3856.8|3844.8|0
1616742830000|2021-03-26 07:13:50|3856.3|3844.3|3856.8|3844.8|3857.3|3845.3|3856.3|3844.3|0
1616742840000|2021-03-26 07:14:00|3858.4|3846.4|3858.9|3846.9|3858.9|3846.9|3858.4|3846.4|0
1616742860000|2021-03-26 07:14:20|3859.3|3847.3|3860.8|3848.8|3861.4|3849.4|3859.3|3847.3|0
1616742870000|2021-03-26 07:14:30|3861.3|3849.3|3858.3|3846.3|3861.3|3849.3|3858.3|3846.3|0
1616742880000|2021-03-26 07:14:40|3857.9|3845.9|3857.8|3845.8|3858.8|3846.8|3857.4|3845.4|0
1616742900000|2021-03-26 07:15:00|3858.3|3846.3|3859.8|3847.8|3859.8|3847.8|3858.3|3846.3|0
1616742910000|2021-03-26 07:15:10|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3858.8|3846.8|0
1616742930000|2021-03-26 07:15:30|3858.9|3846.9|3859.4|3847.4|3859.4|3847.4|3858.9|3846.9|0
1616742940000|2021-03-26 07:15:40|3859.9|3847.9|3860.3|3848.3|3860.3|3848.3|3859.9|3847.9|0
1616742950000|2021-03-26 07:15:50|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|0
1616742960000|2021-03-26 07:16:00|3861.3|3849.3|3861.3|3849.3|3861.8|3849.8|3860.9|3848.9|0
1616742970000|2021-03-26 07:16:10|3861.4|3849.4|3861.9|3849.9|3861.9|3849.9|3861.4|3849.4|0
1616742980000|2021-03-26 07:16:20|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|0
1616742990000|2021-03-26 07:16:30|3861.9|3849.9|3862.9|3850.9|3862.9|3850.9|3861.9|3849.9|1
1616743010000|2021-03-26 07:16:50|3863.4|3851.4|3862.9|3850.9|3863.4|3851.4|3862.9|3850.9|0
1616743030000|2021-03-26 07:17:10|3863.4|3851.4|3864.4|3852.4|3864.9|3852.9|3863.4|3851.4|4
1616743040000|2021-03-26 07:17:20|3864.8|3852.8|3864.4|3852.4|3864.9|3852.9|3863.9|3851.9|0
1616743050000|2021-03-26 07:17:30|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1616743060000|2021-03-26 07:17:40|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1616743070000|2021-03-26 07:17:50|3864.9|3852.9|3864.9|3852.9|3865.4|3853.4|3864.9|3852.9|0
1616743080000|2021-03-26 07:18:00|3863.9|3851.9|3861.4|3849.4|3863.9|3851.9|3858.9|3846.9|0
1616743090000|2021-03-26 07:18:10|3860.9|3848.9|3861.4|3849.4|3861.4|3849.4|3860.9|3848.9|0
1616743100000|2021-03-26 07:18:20|3861.8|3849.8|3862.4|3850.4|3863.9|3851.9|3861.8|3849.8|0
1616743110000|2021-03-26 07:18:30|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|0
1616743120000|2021-03-26 07:18:40|3863|3851|3864.9|3852.9|3864.9|3852.9|3862.5|3850.5|0
1616743130000|2021-03-26 07:18:50|3865.4|3853.4|3866.9|3854.9|3866.9|3854.9|3864.9|3852.9|0
1616743140000|2021-03-26 07:19:00|3867.4|3855.4|3865.4|3853.4|3867.9|3855.9|3865.4|3853.4|0
1616743150000|2021-03-26 07:19:10|3864.9|3852.9|3866.3|3854.3|3866.3|3854.3|3864.9|3852.9|6
1616743160000|2021-03-26 07:19:20|3866.8|3854.8|3866.3|3854.3|3866.8|3854.8|3866.3|3854.3|1
1616743170000|2021-03-26 07:19:30|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|0
1616743180000|2021-03-26 07:19:40|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|0
1616743190000|2021-03-26 07:19:50|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|0
1616743220000|2021-03-26 07:20:20|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1616743230000|2021-03-26 07:20:30|||||||||2
1616743240000|2021-03-26 07:20:40|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1616743250000|2021-03-26 07:20:50|3864.8|3852.8|3863.8|3851.8|3864.8|3852.8|3863.8|3851.8|0
1616743260000|2021-03-26 07:21:00|3863.4|3851.4|3862.8|3850.8|3863.4|3851.4|3862.8|3850.8|0
1616743270000|2021-03-26 07:21:10|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|0
1616743280000|2021-03-26 07:21:20|3862.8|3850.8|3863.3|3851.3|3863.3|3851.3|3862.8|3850.8|0
1616743290000|2021-03-26 07:21:30|3863.8|3851.8|3863.3|3851.3|3863.8|3851.8|3862.8|3850.8|0
1616743300000|2021-03-26 07:21:40|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|0
1616743310000|2021-03-26 07:21:50|3864.3|3852.3|3864.4|3852.4|3864.4|3852.4|3864.3|3852.3|0
1616743320000|2021-03-26 07:22:00|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1616743330000|2021-03-26 07:22:10|3865.8|3853.8|3864.8|3852.8|3865.8|3853.8|3864.8|3852.8|0
1616743340000|2021-03-26 07:22:20|3864.4|3852.4|3863.3|3851.3|3864.4|3852.4|3863.3|3851.3|0
1616743350000|2021-03-26 07:22:30|3862.9|3850.9|3862.8|3850.8|3862.9|3850.9|3862.8|3850.8|0
1616743360000|2021-03-26 07:22:40|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|0
1616743370000|2021-03-26 07:22:50|3861.9|3849.9|3863.3|3851.3|3863.3|3851.3|3861.9|3849.9|0
1616743380000|2021-03-26 07:23:00|3863.8|3851.8|3864.8|3852.8|3864.8|3852.8|3863.8|3851.8|0
1616743400000|2021-03-26 07:23:20|3864.3|3852.3|3862.8|3850.8|3864.3|3852.3|3862.8|3850.8|0
1616743410000|2021-03-26 07:23:30|3861.9|3849.9|3862.3|3850.3|3862.4|3850.4|3861.9|3849.9|0
1616743420000|2021-03-26 07:23:40|3861.9|3849.9|3861.8|3849.8|3861.9|3849.9|3861.3|3849.3|0
1616743430000|2021-03-26 07:23:50|3861.3|3849.3|3860.9|3848.9|3861.8|3849.8|3860.8|3848.8|0
1616743440000|2021-03-26 07:24:00|3860.4|3848.4|3860.8|3848.8|3860.9|3848.9|3859.9|3847.9|0
1616743450000|2021-03-26 07:24:10|3860.4|3848.4|3860.3|3848.3|3860.4|3848.4|3859.9|3847.9|0
1616743460000|2021-03-26 07:24:20|3859.9|3847.9|3860.8|3848.8|3860.8|3848.8|3859.8|3847.8|0
1616743470000|2021-03-26 07:24:30|3860.4|3848.4|3861.3|3849.3|3861.3|3849.3|3859.9|3847.9|0
1616743480000|2021-03-26 07:24:40|3860.9|3848.9|3857.3|3845.3|3860.9|3848.9|3857.3|3845.3|0
1616743490000|2021-03-26 07:24:50|3856.9|3844.9|3856.3|3844.3|3857.3|3845.3|3856.3|3844.3|0
1616743500000|2021-03-26 07:25:00|3855.8|3843.8|3857.9|3845.9|3857.9|3845.9|3855.8|3843.8|0
1616743510000|2021-03-26 07:25:10|3857.8|3845.8|3857.8|3845.8|3858.3|3846.3|3857.8|3845.8|1
1616743520000|2021-03-26 07:25:20|3858.3|3846.3|3858.8|3846.8|3858.8|3846.8|3858.3|3846.3|0
1616743540000|2021-03-26 07:25:40|3859.3|3847.3|3862.8|3850.8|3862.9|3850.9|3859.3|3847.3|0
1616743550000|2021-03-26 07:25:50|3862.3|3850.3|3860.8|3848.8|3862.3|3850.3|3859.8|3847.8|0
1616743560000|2021-03-26 07:26:00|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|0
1616743570000|2021-03-26 07:26:10|3860.3|3848.3|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|0
1616743580000|2021-03-26 07:26:20|3860.3|3848.3|3860.3|3848.3|3860.8|3848.8|3860.3|3848.3|0
1616743590000|2021-03-26 07:26:30|3860.4|3848.4|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|0
1616743600000|2021-03-26 07:26:40|3860.4|3848.4|3860.3|3848.3|3860.8|3848.8|3860.3|3848.3|0
1616743620000|2021-03-26 07:27:00|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|0
1616743630000|2021-03-26 07:27:10|3863.8|3851.8|3863.3|3851.3|3864.3|3852.3|3863.3|3851.3|0
1616743640000|2021-03-26 07:27:20|3863.8|3851.8|3863.4|3851.4|3863.8|3851.8|3863.4|3851.4|0
1616743650000|2021-03-26 07:27:30|3863.3|3851.3|3863.8|3851.8|3863.8|3851.8|3863.3|3851.3|0
1616743670000|2021-03-26 07:27:50|3863.4|3851.4|3863.3|3851.3|3863.4|3851.4|3863.3|3851.3|0
1616743700000|2021-03-26 07:28:20|3862.9|3850.9|3862.3|3850.3|3862.9|3850.9|3862.3|3850.3|0
1616743710000|2021-03-26 07:28:30|3861.8|3849.8|3862.3|3850.3|3862.3|3850.3|3860.3|3848.3|1
1616743720000|2021-03-26 07:28:40|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|1
1616743730000|2021-03-26 07:28:50|3862.2|3850.2|3861.8|3849.8|3862.3|3850.3|3861.3|3849.3|0
1616743740000|2021-03-26 07:29:00|3861.3|3849.3|3862.3|3850.3|3862.3|3850.3|3861.3|3849.3|0
1616743760000|2021-03-26 07:29:20|3862.8|3850.8|3863.3|3851.3|3863.3|3851.3|3862.8|3850.8|0
1616743770000|2021-03-26 07:29:30|3862.9|3850.9|3862.8|3850.8|3862.9|3850.9|3862.8|3850.8|0
1616743780000|2021-03-26 07:29:40|3863.3|3851.3|3863.8|3851.8|3863.8|3851.8|3863.3|3851.3|0
1616743790000|2021-03-26 07:29:50|3863.3|3851.3|3862.8|3850.8|3864.3|3852.3|3862.8|3850.8|0
1616743800000|2021-03-26 07:30:00|3862.3|3850.3|3862.8|3850.8|3862.8|3850.8|3862.3|3850.3|0
1616743830000|2021-03-26 07:30:30|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|0
1616743840000|2021-03-26 07:30:40|3862.4|3850.4|3863.3|3851.3|3863.3|3851.3|3862.4|3850.4|0
1616743850000|2021-03-26 07:30:50|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|0
1616743870000|2021-03-26 07:31:10|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|0
1616743890000|2021-03-26 07:31:30|3863.8|3851.8|3865.3|3853.3|3866.3|3854.3|3863.8|3851.8|0
1616743900000|2021-03-26 07:31:40|3864.8|3852.8|3865.3|3853.3|3865.3|3853.3|3864.8|3852.8|0
1616743910000|2021-03-26 07:31:50|3866.8|3854.8|3866.3|3854.3|3866.8|3854.8|3865.8|3853.8|0
1616743920000|2021-03-26 07:32:00|3865.8|3853.8|3865.8|3853.8|3866.3|3854.3|3865.8|3853.8|0
1616743930000|2021-03-26 07:32:10|3866.3|3854.3|3865.8|3853.8|3866.3|3854.3|3865.8|3853.8|0
1616743940000|2021-03-26 07:32:20|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|0
1616743960000|2021-03-26 07:32:40|3865.8|3853.8|3866.3|3854.3|3866.3|3854.3|3865.8|3853.8|0
1616743970000|2021-03-26 07:32:50|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|0
1616743980000|2021-03-26 07:33:00|3866.3|3854.3|3867.8|3855.8|3867.8|3855.8|3866.3|3854.3|0
1616743990000|2021-03-26 07:33:10|3868.3|3856.3|3871.4|3859.4|3871.4|3859.4|3868.3|3856.3|9
1616744000000|2021-03-26 07:33:20|3872.3|3860.3|3871.9|3859.9|3873.8|3861.8|3871.9|3859.9|6
1616744010000|2021-03-26 07:33:30|3872.3|3860.3|3872.8|3860.8|3872.8|3860.8|3871.4|3859.4|2
1616744020000|2021-03-26 07:33:40|3872.3|3860.3|3873.3|3861.3|3873.3|3861.3|3872.3|3860.3|6
1616744030000|2021-03-26 07:33:50|3873.8|3861.8|3874.4|3862.4|3874.8|3862.8|3873.3|3861.3|15
1616744040000|2021-03-26 07:34:00|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3872.8|3860.8|0
1616744050000|2021-03-26 07:34:10|3874.3|3862.3|3873.3|3861.3|3874.3|3862.3|3873.3|3861.3|5
1616744060000|2021-03-26 07:34:20|3872.3|3860.3|3871.8|3859.8|3872.3|3860.3|3871.8|3859.8|0
1616744080000|2021-03-26 07:34:40|3871.9|3859.9|3871.8|3859.8|3871.9|3859.9|3871.8|3859.8|0
1616744090000|2021-03-26 07:34:50|3871.9|3859.9|3871.8|3859.8|3872.3|3860.3|3871.4|3859.4|0
1616744100000|2021-03-26 07:35:00|3871.3|3859.3|3871.8|3859.8|3871.8|3859.8|3871.3|3859.3|2
1616744110000|2021-03-26 07:35:10|3871.3|3859.3|3870.3|3858.3|3871.3|3859.3|3869.8|3857.8|22
1616744120000|2021-03-26 07:35:20|3869.9|3857.9|3872.3|3860.3|3873.8|3861.8|3869.8|3857.8|0
1616744130000|2021-03-26 07:35:30|3871.3|3859.3|3870.3|3858.3|3871.8|3859.8|3869.8|3857.8|0
1616744140000|2021-03-26 07:35:40|3870.8|3858.8|3869.8|3857.8|3871.3|3859.3|3869.8|3857.8|0
1616744150000|2021-03-26 07:35:50|3870.3|3858.3|3870.3|3858.3|3870.4|3858.4|3869.8|3857.8|0
1616744160000|2021-03-26 07:36:00|3870.8|3858.8|3870.3|3858.3|3870.8|3858.8|3870.3|3858.3|0
1616744170000|2021-03-26 07:36:10|3870.8|3858.8|3871.3|3859.3|3871.3|3859.3|3870.3|3858.3|0
1616744180000|2021-03-26 07:36:20|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|0
1616744190000|2021-03-26 07:36:30|3871.9|3859.9|3872.8|3860.8|3872.8|3860.8|3871.9|3859.9|0
1616744200000|2021-03-26 07:36:40|3873.3|3861.3|3871.9|3859.9|3873.3|3861.3|3871.9|3859.9|0
1616744210000|2021-03-26 07:36:50|3871.3|3859.3|3870.9|3858.9|3871.3|3859.3|3870.3|3858.3|12
1616744220000|2021-03-26 07:37:00|3870.4|3858.4|3870.9|3858.9|3870.9|3858.9|3870.4|3858.4|0
1616744230000|2021-03-26 07:37:10|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|0
1616744240000|2021-03-26 07:37:20|3870.3|3858.3|3870.3|3858.3|3870.3|3858.3|3870.3|3858.3|0
1616744250000|2021-03-26 07:37:30|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1616744260000|2021-03-26 07:37:40|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|3869.4|3857.4|0
1616744270000|2021-03-26 07:37:50|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|0
1616744280000|2021-03-26 07:38:00|3869.8|3857.8|3869.8|3857.8|3869.8|3857.8|3869.3|3857.3|0
1616744290000|2021-03-26 07:38:10|3869.4|3857.4|3869.8|3857.8|3869.8|3857.8|3869.3|3857.3|0
1616744300000|2021-03-26 07:38:20|3870.3|3858.3|3871.9|3859.9|3872.3|3860.3|3870.3|3858.3|0
1616744320000|2021-03-26 07:38:40|3873.4|3861.4|3874.4|3862.4|3874.4|3862.4|3873.4|3861.4|17
1616744330000|2021-03-26 07:38:50|3873.4|3861.4|3872.4|3860.4|3873.4|3861.4|3871.4|3859.4|1
1616744340000|2021-03-26 07:39:00|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|1
1616744350000|2021-03-26 07:39:10|3870.4|3858.4|3871.4|3859.4|3871.4|3859.4|3869.9|3857.9|2
1616744360000|2021-03-26 07:39:20|3871.9|3859.9|3871.4|3859.4|3871.9|3859.9|3871.4|3859.4|0
1616744370000|2021-03-26 07:39:30|3873.8|3861.8|3873.9|3861.9|3873.9|3861.9|3873.8|3861.8|1
1616744380000|2021-03-26 07:39:40|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|0
1616744390000|2021-03-26 07:39:50|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|3873.8|3861.8|20
1616744400000|2021-03-26 07:40:00|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|0
1616744410000|2021-03-26 07:40:10|3873.9|3861.9|3873.8|3861.8|3873.9|3861.9|3873.8|3861.8|0
1616744420000|2021-03-26 07:40:20|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|3873.8|3861.8|10
1616744430000|2021-03-26 07:40:30|3874.4|3862.4|3874.4|3862.4|3874.9|3862.9|3874.4|3862.4|1
1616744440000|2021-03-26 07:40:40|3874.8|3862.8|3874.4|3862.4|3874.9|3862.9|3874.3|3862.3|0
1616744450000|2021-03-26 07:40:50|3874.3|3862.3|3873.8|3861.8|3874.3|3862.3|3873.8|3861.8|0
1616744460000|2021-03-26 07:41:00|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|0
1616744470000|2021-03-26 07:41:10|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|0
1616744480000|2021-03-26 07:41:20|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|0
1616744500000|2021-03-26 07:41:40|3873.8|3861.8|3874.3|3862.3|3874.3|3862.3|3873.8|3861.8|0
1616744510000|2021-03-26 07:41:50|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|2
1616744520000|2021-03-26 07:42:00|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|4
1616744530000|2021-03-26 07:42:10|||||||||4
1616744540000|2021-03-26 07:42:20|||||||||5
1616744550000|2021-03-26 07:42:30|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|3873.8|3861.8|0
1616744560000|2021-03-26 07:42:40|3873.3|3861.3|3873.8|3861.8|3873.8|3861.8|3873.3|3861.3|0
1616744570000|2021-03-26 07:42:50|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|3873.3|3861.3|0
1616744580000|2021-03-26 07:43:00|||||||||3
1616744590000|2021-03-26 07:43:10|3872.3|3860.3|3872.3|3860.3|3872.3|3860.3|3872.3|3860.3|2
1616744600000|2021-03-26 07:43:20|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|3871.8|3859.8|0
1616744620000|2021-03-26 07:43:40|3871.3|3859.3|3871.2|3859.2|3871.3|3859.3|3871.2|3859.2|7
1616744630000|2021-03-26 07:43:50|3869.8|3857.8|3869.7|3857.7|3869.8|3857.8|3869.3|3857.3|4
1616744650000|2021-03-26 07:44:10|3869.8|3857.8|3871.7|3859.7|3871.7|3859.7|3869.8|3857.8|1
1616744660000|2021-03-26 07:44:20|3872.7|3860.7|3873.2|3861.2|3873.2|3861.2|3871.7|3859.7|0
1616744670000|2021-03-26 07:44:30|3874.2|3862.2|3872.3|3860.3|3874.2|3862.2|3872.3|3860.3|10
1616744680000|2021-03-26 07:44:40|3872.2|3860.2|3871.7|3859.7|3872.7|3860.7|3871.7|3859.7|0
1616744690000|2021-03-26 07:44:50|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|0
1616744700000|2021-03-26 07:45:00|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|0
1616744710000|2021-03-26 07:45:10|3871.7|3859.7|3871.7|3859.7|3872.2|3860.2|3871.7|3859.7|0
1616744730000|2021-03-26 07:45:30|3869.7|3857.7|3870.2|3858.2|3870.2|3858.2|3869.7|3857.7|0
1616744740000|2021-03-26 07:45:40|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|0
1616744750000|2021-03-26 07:45:50|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|3871.2|3859.2|0
1616744770000|2021-03-26 07:46:10|3870.8|3858.8|3872.2|3860.2|3872.2|3860.2|3870.7|3858.7|0
1616744780000|2021-03-26 07:46:20|3871.7|3859.7|3870.7|3858.7|3871.7|3859.7|3870.7|3858.7|0
1616744790000|2021-03-26 07:46:30|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|0
1616744810000|2021-03-26 07:46:50|3871.2|3859.2|3868.8|3856.8|3871.2|3859.2|3868.8|3856.8|0
1616744820000|2021-03-26 07:47:00|3868.7|3856.7|3868.3|3856.3|3868.7|3856.7|3868.3|3856.3|0
1616744830000|2021-03-26 07:47:10|3868.7|3856.7|3869.7|3857.7|3870.7|3858.7|3868.7|3856.7|3
1616744840000|2021-03-26 07:47:20|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1616744850000|2021-03-26 07:47:30|3869.8|3857.8|3873.7|3861.7|3873.7|3861.7|3869.8|3857.8|11
1616744860000|2021-03-26 07:47:40|3873.2|3861.2|3871.7|3859.7|3873.2|3861.2|3871.7|3859.7|3
1616744870000|2021-03-26 07:47:50|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|0
1616744880000|2021-03-26 07:48:00|3870.2|3858.2|3870.7|3858.7|3870.7|3858.7|3870.2|3858.2|1
1616744900000|2021-03-26 07:48:20|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1616744910000|2021-03-26 07:48:30|3870.3|3858.3|3870.2|3858.2|3870.7|3858.7|3870.2|3858.2|0
1616744920000|2021-03-26 07:48:40|||||||||17
1616744930000|2021-03-26 07:48:50|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|0
1616744940000|2021-03-26 07:49:00|3870.2|3858.2|3870.3|3858.3|3870.3|3858.3|3870.2|3858.2|0
1616744950000|2021-03-26 07:49:10|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1616744960000|2021-03-26 07:49:20|3870.7|3858.7|3870.2|3858.2|3870.7|3858.7|3870.2|3858.2|1
1616745000000|2021-03-26 07:50:00|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|1
1616745010000|2021-03-26 07:50:10|3869.2|3857.2|3868.7|3856.7|3869.2|3857.2|3868.2|3856.2|6
1616745020000|2021-03-26 07:50:20|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|0
1616745040000|2021-03-26 07:50:40|||||||||3
1616745050000|2021-03-26 07:50:50|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|6
1616745060000|2021-03-26 07:51:00|3867.7|3855.7|3868.2|3856.2|3868.2|3856.2|3867.7|3855.7|8
1616745070000|2021-03-26 07:51:10|3869.2|3857.2|3868.7|3856.7|3869.2|3857.2|3868.7|3856.7|8
1616745080000|2021-03-26 07:51:20|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|1
1616745090000|2021-03-26 07:51:30|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|0
1616745100000|2021-03-26 07:51:40|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3
1616745110000|2021-03-26 07:51:50|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|3867.7|3855.7|0
1616745120000|2021-03-26 07:52:00|3868.1|3856.1|3868.7|3856.7|3868.7|3856.7|3868.1|3856.1|0
1616745130000|2021-03-26 07:52:10|3869.2|3857.2|3868.6|3856.6|3869.2|3857.2|3868.2|3856.2|6
1616745140000|2021-03-26 07:52:20|3868.2|3856.2|3870.2|3858.2|3870.2|3858.2|3868.2|3856.2|4
1616745150000|2021-03-26 07:52:30|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|0
1616745160000|2021-03-26 07:52:40|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|2
1616745170000|2021-03-26 07:52:50|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|0
1616745180000|2021-03-26 07:53:00|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|3868.7|3856.7|8
1616745190000|2021-03-26 07:53:10|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|0
1616745200000|2021-03-26 07:53:20|3865.1|3853.1|3865.6|3853.6|3865.6|3853.6|3864.6|3852.6|17
1616745210000|2021-03-26 07:53:30|3864.7|3852.7|3865.6|3853.6|3865.7|3853.7|3864.7|3852.7|1
1616745220000|2021-03-26 07:53:40|3865.1|3853.1|3865.6|3853.6|3865.6|3853.6|3864.6|3852.6|10
1616745230000|2021-03-26 07:53:50|3866.1|3854.1|3866.1|3854.1|3866.6|3854.6|3865.6|3853.6|9
1616745240000|2021-03-26 07:54:00|3865.6|3853.6|3866.1|3854.1|3869.1|3857.1|3865.6|3853.6|22
1616745250000|2021-03-26 07:54:10|3867.1|3855.1|3865.1|3853.1|3867.1|3855.1|3865.1|3853.1|0
1616745260000|2021-03-26 07:54:20|3865.6|3853.6|3866.1|3854.1|3866.6|3854.6|3865.6|3853.6|2
1616745270000|2021-03-26 07:54:30|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|0
1616745280000|2021-03-26 07:54:40|3864.7|3852.7|3863.1|3851.1|3864.7|3852.7|3863|3851|3
1616745290000|2021-03-26 07:54:50|3863|3851|3864|3852|3864.5|3852.5|3863|3851|0
1616745300000|2021-03-26 07:55:00|3864.5|3852.5|3863.1|3851.1|3864.5|3852.5|3863|3851|3
1616745310000|2021-03-26 07:55:10|3863.5|3851.5|3862|3850|3864|3852|3862|3850|2
1616745320000|2021-03-26 07:55:20|3861.1|3849.1|3859.5|3847.5|3861.1|3849.1|3859.5|3847.5|2
1616745330000|2021-03-26 07:55:30|3861.1|3849.1|3858.6|3846.6|3861.1|3849.1|3858.6|3846.6|1
1616745340000|2021-03-26 07:55:40|3859.1|3847.1|3858.6|3846.6|3860.1|3848.1|3858.6|3846.6|2
1616745350000|2021-03-26 07:55:50|3851.6|3839.6|3852.1|3840.1|3852.1|3840.1|3851.1|3839.1|2
1616745360000|2021-03-26 07:56:00|3851.6|3839.6|3851.1|3839.1|3852.1|3840.1|3851.1|3839.1|0
1616745370000|2021-03-26 07:56:10|3852.1|3840.1|3850.6|3838.6|3852.6|3840.6|3850.6|3838.6|0
1616745380000|2021-03-26 07:56:20|3851.1|3839.1|3851.6|3839.6|3851.6|3839.6|3850.6|3838.6|0
1616745390000|2021-03-26 07:56:30|3852.1|3840.1|3852.6|3840.6|3854.1|3842.1|3852.1|3840.1|0
1616745400000|2021-03-26 07:56:40|3853.1|3841.1|3852.6|3840.6|3854.1|3842.1|3851.6|3839.6|0
1616745410000|2021-03-26 07:56:50|3852.1|3840.1|3851.1|3839.1|3852.6|3840.6|3851.1|3839.1|0
1616745420000|2021-03-26 07:57:00|3849.7|3837.7|3849.6|3837.6|3850.6|3838.6|3849.6|3837.6|0
1616745430000|2021-03-26 07:57:10|3850.2|3838.2|3851.1|3839.1|3851.1|3839.1|3849.6|3837.6|10
1616745440000|2021-03-26 07:57:20|3851.6|3839.6|3852.1|3840.1|3852.6|3840.6|3851.6|3839.6|13
1616745450000|2021-03-26 07:57:30|3852.6|3840.6|3850.6|3838.6|3853.1|3841.1|3850.6|3838.6|4
1616745460000|2021-03-26 07:57:40|3850.1|3838.1|3853|3841|3853|3841|3849.6|3837.6|6
1616745470000|2021-03-26 07:57:50|3853.5|3841.5|3853.5|3841.5|3853.5|3841.5|3853.5|3841.5|0
1616745480000|2021-03-26 07:58:00|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|9
1616745490000|2021-03-26 07:58:10|3850.6|3838.6|3852.1|3840.1|3852.1|3840.1|3850.6|3838.6|0
1616745500000|2021-03-26 07:58:20|3851.6|3839.6|3852.1|3840.1|3852.1|3840.1|3851.1|3839.1|0
1616745510000|2021-03-26 07:58:30|3852.6|3840.6|3853.1|3841.1|3853.1|3841.1|3852.6|3840.6|0
1616745520000|2021-03-26 07:58:40|3853.6|3841.6|3852.6|3840.6|3853.6|3841.6|3852.6|3840.6|0
1616745530000|2021-03-26 07:58:50|3853.1|3841.1|3853.6|3841.6|3853.6|3841.6|3853.1|3841.1|0
1616745550000|2021-03-26 07:59:10|3854.1|3842.1|3854.6|3842.6|3854.6|3842.6|3854.1|3842.1|2
1616745560000|2021-03-26 07:59:20|3855.6|3843.6|3857.1|3845.1|3857.1|3845.1|3855.6|3843.6|0
1616745570000|2021-03-26 07:59:30|3857.6|3845.6|3857.6|3845.6|3858.5|3846.5|3857.1|3845.1|0
1616745580000|2021-03-26 07:59:40|3858.1|3846.1|3857.1|3845.1|3858.1|3846.1|3857.1|3845.1|3
1616745590000|2021-03-26 07:59:50|3857.6|3845.6|3858.6|3846.6|3858.6|3846.6|3857.6|3845.6|2
1616745600000|2021-03-26 08:00:00|3858.1|3846.1|3856|3844|3858.6|3846.6|3855.5|3843.5|4
1616745610000|2021-03-26 08:00:10|3856.5|3844.5|3855.6|3843.6|3856.5|3844.5|3855.6|3843.6|8
1616745620000|2021-03-26 08:00:20|3855|3843|3856.5|3844.5|3856.5|3844.5|3855|3843|1
1616745630000|2021-03-26 08:00:30|3857|3845|3857|3845|3857|3845|3857|3845|0
1616745640000|2021-03-26 08:00:40|3856.5|3844.5|3856|3844|3856.5|3844.5|3856|3844|0
1616745650000|2021-03-26 08:00:50|3856.5|3844.5|3857|3845|3857|3845|3856.5|3844.5|2
1616745660000|2021-03-26 08:01:00|3860.4|3848.4|3863|3851|3863|3851|3860.4|3848.4|0
1616745670000|2021-03-26 08:01:10|3864|3852|3863.5|3851.5|3864|3852|3862.5|3850.5|0
1616745680000|2021-03-26 08:01:20|3864|3852|3866|3854|3866.5|3854.5|3864|3852|0
1616745690000|2021-03-26 08:01:30|3866.5|3854.5|3864.5|3852.5|3867|3855|3864.5|3852.5|0
1616745700000|2021-03-26 08:01:40|3864|3852|3865.5|3853.5|3865.5|3853.5|3864|3852|0
1616745710000|2021-03-26 08:01:50|3865.1|3853.1|3866|3854|3866|3854|3865.1|3853.1|0
1616745720000|2021-03-26 08:02:00|3866.1|3854.1|3866|3854|3867|3855|3866|3854|0
1616745730000|2021-03-26 08:02:10|3866.5|3854.5|3866|3854|3866.5|3854.5|3866|3854|0
1616745740000|2021-03-26 08:02:20|3866.1|3854.1|3867.5|3855.5|3867.5|3855.5|3866|3854|0
1616745760000|2021-03-26 08:02:40|3868|3856|3869.5|3857.5|3869.5|3857.5|3868|3856|0
1616745770000|2021-03-26 08:02:50|3870|3858|3870.5|3858.5|3870.5|3858.5|3870|3858|0
1616745780000|2021-03-26 08:03:00|3871|3859|3871|3859|3871|3859|3871|3859|0
1616745790000|2021-03-26 08:03:10|3870.1|3858.1|3871|3859|3871|3859|3870.1|3858.1|0
1616745800000|2021-03-26 08:03:20|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|0
1616745810000|2021-03-26 08:03:30|3871|3859|3870.5|3858.5|3871|3859|3870.5|3858.5|0
1616745820000|2021-03-26 08:03:40|3870|3858|3869|3857|3870|3858|3869|3857|0
1616745840000|2021-03-26 08:04:00|3869.5|3857.5|3869.5|3857.5|3869.5|3857.5|3869.5|3857.5|5
1616745850000|2021-03-26 08:04:10|3870|3858|3870|3858|3870|3858|3870|3858|0
1616745860000|2021-03-26 08:04:20|3869.6|3857.6|3869.5|3857.5|3869.6|3857.6|3869.5|3857.5|0
1616745880000|2021-03-26 08:04:40|3870|3858|3870.1|3858.1|3870.1|3858.1|3870|3858|0
1616745890000|2021-03-26 08:04:50|3870.5|3858.5|3871|3859|3871.5|3859.5|3870|3858|36
1616745900000|2021-03-26 08:05:00|3871.5|3859.5|3873|3861|3873|3861|3871.5|3859.5|0
1616745920000|2021-03-26 08:05:20|3874|3862|3873.5|3861.5|3874|3862|3873.5|3861.5|1
1616745930000|2021-03-26 08:05:30|||||||||1
1616745940000|2021-03-26 08:05:40|||||||||10
1616745950000|2021-03-26 08:05:50|3873|3861|3874.5|3862.5|3874.5|3862.5|3873|3861|14
1616745960000|2021-03-26 08:06:00|3875|3863|3875|3863|3875|3863|3875|3863|5
1616745970000|2021-03-26 08:06:10|3874.5|3862.5|3875|3863|3875|3863|3874.5|3862.5|1
1616745980000|2021-03-26 08:06:20|||||||||1
1616745990000|2021-03-26 08:06:30|3876|3864|3876|3864|3876|3864|3876|3864|4
1616746000000|2021-03-26 08:06:40|3876.4|3864.4|3877|3865|3877|3865|3876.4|3864.4|7
1616746010000|2021-03-26 08:06:50|3876.5|3864.5|3876.4|3864.4|3876.5|3864.5|3876.4|3864.4|0
1616746020000|2021-03-26 08:07:00|3876.5|3864.5|3877|3865|3877|3865|3876.5|3864.5|10
1616746030000|2021-03-26 08:07:10|||||||||2
1616746040000|2021-03-26 08:07:20|3876.5|3864.5|3878.4|3866.4|3878.4|3866.4|3876.5|3864.5|1
1616746050000|2021-03-26 08:07:30|3878|3866|3876.9|3864.9|3878|3866|3876.9|3864.9|0
1616746060000|2021-03-26 08:07:40|3877.4|3865.4|3876.4|3864.4|3877.4|3865.4|3876.4|3864.4|2
1616746070000|2021-03-26 08:07:50|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|0
1616746080000|2021-03-26 08:08:00|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|0
1616746090000|2021-03-26 08:08:10|3876.5|3864.5|3876.4|3864.4|3876.5|3864.5|3876.4|3864.4|0
1616746100000|2021-03-26 08:08:20|3876.9|3864.9|3876.4|3864.4|3876.9|3864.9|3876.4|3864.4|0
1616746110000|2021-03-26 08:08:30|3876.9|3864.9|3877.4|3865.4|3877.4|3865.4|3876.9|3864.9|0
1616746120000|2021-03-26 08:08:40|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|3876.5|3864.5|0
1616746140000|2021-03-26 08:09:00|3877.4|3865.4|3878.9|3866.9|3878.9|3866.9|3877.4|3865.4|5
1616746160000|2021-03-26 08:09:20|3879|3867|3879|3867|3879|3867|3879|3867|0
1616746170000|2021-03-26 08:09:30|3879.5|3867.5|3880|3868|3880|3868|3879.5|3867.5|6
1616746180000|2021-03-26 08:09:40|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|7
1616746190000|2021-03-26 08:09:50|3878.5|3866.5|3877.9|3865.9|3878.5|3866.5|3877|3865|3
1616746200000|2021-03-26 08:10:00|3878.4|3866.4|3879|3867|3879|3867|3878.4|3866.4|0
1616746210000|2021-03-26 08:10:10|3879.4|3867.4|3879.4|3867.4|3879.4|3867.4|3879.4|3867.4|0
1616746220000|2021-03-26 08:10:20|3879.5|3867.5|3880|3868|3880|3868|3879.5|3867.5|2
1616746230000|2021-03-26 08:10:30|3880.5|3868.5|3881|3869|3881|3869|3880.5|3868.5|2
1616746240000|2021-03-26 08:10:40|3880.5|3868.5|3878.4|3866.4|3880.5|3868.5|3878.4|3866.4|4
1616746250000|2021-03-26 08:10:50|3878|3866|3876.5|3864.5|3878|3866|3876.5|3864.5|0
1616746260000|2021-03-26 08:11:00|3876.9|3864.9|3876.4|3864.4|3877|3865|3876.4|3864.4|0
1616746270000|2021-03-26 08:11:10|3875.9|3863.9|3876.4|3864.4|3876.4|3864.4|3875.9|3863.9|1
1616746280000|2021-03-26 08:11:20|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|0
1616746290000|2021-03-26 08:11:30|3876.9|3864.9|3876.4|3864.4|3876.9|3864.9|3875.9|3863.9|0
1616746300000|2021-03-26 08:11:40|3875.9|3863.9|3875.9|3863.9|3876.4|3864.4|3875.9|3863.9|0
1616746310000|2021-03-26 08:11:50|3876.4|3864.4|3874.4|3862.4|3876.4|3864.4|3870.4|3858.4|68
1616746320000|2021-03-26 08:12:00|3873.4|3861.4|3875.4|3863.4|3875.9|3863.9|3873.4|3861.4|27
1616746330000|2021-03-26 08:12:10|3875.9|3863.9|3873.4|3861.4|3875.9|3863.9|3872.9|3860.9|2
1616746340000|2021-03-26 08:12:20|3872.9|3860.9|3876.4|3864.4|3876.9|3864.9|3872.9|3860.9|3
1616746350000|2021-03-26 08:12:30|3876.9|3864.9|3877.4|3865.4|3877.4|3865.4|3876.9|3864.9|3
1616746360000|2021-03-26 08:12:40|3876.9|3864.9|3876.4|3864.4|3876.9|3864.9|3876.4|3864.4|0
1616746370000|2021-03-26 08:12:50|3875.9|3863.9|3876.9|3864.9|3876.9|3864.9|3875.9|3863.9|0
1616746390000|2021-03-26 08:13:10|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|3877.9|3865.9|1
1616746410000|2021-03-26 08:13:30|3877.4|3865.4|3877.9|3865.9|3877.9|3865.9|3877.4|3865.4|0
1616746470000|2021-03-26 08:14:30|3879.9|3867.9|3880.9|3868.9|3880.9|3868.9|3879.9|3867.9|4
1616746480000|2021-03-26 08:14:40|3881.4|3869.4|3884.9|3872.9|3884.9|3872.9|3881.4|3869.4|15
1616746490000|2021-03-26 08:14:50|3884.4|3872.4|3885|3873|3885|3873|3883.9|3871.9|16
1616746500000|2021-03-26 08:15:00|3885.9|3873.9|3886.9|3874.9|3886.9|3874.9|3885.9|3873.9|7
1616746510000|2021-03-26 08:15:10|3886|3874|3887|3875|3887|3875|3886|3874|22
1616746520000|2021-03-26 08:15:20|3888|3876|3889.5|3877.5|3889.9|3877.9|3887.5|3875.5|19
1616746530000|2021-03-26 08:15:30|3889|3877|3890.5|3878.5|3891|3879|3889|3877|0
1616746540000|2021-03-26 08:15:40|3891|3879|3888.5|3876.5|3891|3879|3888.5|3876.5|2
1616746550000|2021-03-26 08:15:50|3887.5|3875.5|3887|3875|3887.5|3875.5|3886.9|3874.9|1
1616746560000|2021-03-26 08:16:00|3887.4|3875.4|3887.5|3875.5|3887.5|3875.5|3887.4|3875.4|0
1616746570000|2021-03-26 08:16:10|3887.4|3875.4|3886.9|3874.9|3887.5|3875.5|3886.9|3874.9|0
1616746580000|2021-03-26 08:16:20|3885.5|3873.5|3885.4|3873.4|3886|3874|3885|3873|12
1616746590000|2021-03-26 08:16:30|3884.9|3872.9|3885.4|3873.4|3885.4|3873.4|3884.9|3872.9|0
1616746600000|2021-03-26 08:16:40|3886|3874|3886|3874|3886.5|3874.5|3886|3874|0
1616746610000|2021-03-26 08:16:50|3885.5|3873.5|3886.5|3874.5|3886.5|3874.5|3885.5|3873.5|0
1616746620000|2021-03-26 08:17:00|3886|3874|3886.5|3874.5|3886.5|3874.5|3886|3874|0
1616746630000|2021-03-26 08:17:10|3887|3875|3887|3875|3887|3875|3887|3875|0
1616746640000|2021-03-26 08:17:20|3887.9|3875.9|3888.4|3876.4|3888.4|3876.4|3887.9|3875.9|3
1616746650000|2021-03-26 08:17:30|3887.9|3875.9|3888.9|3876.9|3889.5|3877.5|3887.9|3875.9|3
1616746660000|2021-03-26 08:17:40|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.4|3876.4|0
1616746670000|2021-03-26 08:17:50|3888.9|3876.9|3889.4|3877.4|3889.4|3877.4|3888.9|3876.9|1
1616746680000|2021-03-26 08:18:00|3888.9|3876.9|3889.4|3877.4|3889.4|3877.4|3888.9|3876.9|0
1616746700000|2021-03-26 08:18:20|3889|3877|3888.9|3876.9|3889.4|3877.4|3888.4|3876.4|0
1616746710000|2021-03-26 08:18:30|3888|3876|3888.4|3876.4|3888.4|3876.4|3888|3876|1
1616746720000|2021-03-26 08:18:40|3887.9|3875.9|3888.4|3876.4|3888.4|3876.4|3887.9|3875.9|4
1616746730000|2021-03-26 08:18:50|3887.9|3875.9|3885.9|3873.9|3887.9|3875.9|3885.9|3873.9|6
1616746740000|2021-03-26 08:19:00|3886|3874|3886.4|3874.4|3886.4|3874.4|3886|3874|0
1616746750000|2021-03-26 08:19:10|3886.9|3874.9|3886.9|3874.9|3886.9|3874.9|3886.9|3874.9|0
1616746760000|2021-03-26 08:19:20|3886.5|3874.5|3886.4|3874.4|3886.5|3874.5|3886.4|3874.4|5
1616746770000|2021-03-26 08:19:30|3886.9|3874.9|3888.4|3876.4|3888.4|3876.4|3886.9|3874.9|0
1616746780000|2021-03-26 08:19:40|3887.9|3875.9|3886.9|3874.9|3887.9|3875.9|3886.9|3874.9|0
1616746800000|2021-03-26 08:20:00|3887.4|3875.4|3885.9|3873.9|3887.4|3875.4|3885.9|3873.9|1
1616746810000|2021-03-26 08:20:10|3885|3873|3885.4|3873.4|3885.4|3873.4|3885|3873|1
1616746830000|2021-03-26 08:20:30|3885|3873|3884.9|3872.9|3885|3873|3884.9|3872.9|14
1616746840000|2021-03-26 08:20:40|3883.5|3871.5|3883.4|3871.4|3883.9|3871.9|3883.4|3871.4|2
1616746850000|2021-03-26 08:20:50|3883.9|3871.9|3882.4|3870.4|3883.9|3871.9|3882.4|3870.4|0
1616746860000|2021-03-26 08:21:00|3882.9|3870.9|3884.4|3872.4|3884.4|3872.4|3882.9|3870.9|0
1616746870000|2021-03-26 08:21:10|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1616746880000|2021-03-26 08:21:20|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1616746890000|2021-03-26 08:21:30|3883.4|3871.4|3883.4|3871.4|3883.4|3871.4|3883.4|3871.4|0
1616746900000|2021-03-26 08:21:40|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|0
1616746910000|2021-03-26 08:21:50|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|12
1616746920000|2021-03-26 08:22:00|||||||||4
1616746930000|2021-03-26 08:22:10|||||||||1
1616746950000|2021-03-26 08:22:30|3882.9|3870.9|3882.9|3870.9|3882.9|3870.9|3882.9|3870.9|2
1616746960000|2021-03-26 08:22:40|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|0
1616746970000|2021-03-26 08:22:50|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|3882.4|3870.4|5
1616746980000|2021-03-26 08:23:00|3882.9|3870.9|3884|3872|3884|3872|3882.9|3870.9|2
1616746990000|2021-03-26 08:23:10|||||||||1
1616747000000|2021-03-26 08:23:20|3884.9|3872.9|3885.4|3873.4|3885.4|3873.4|3884.9|3872.9|2
1616747030000|2021-03-26 08:23:50|||||||||2
1616747040000|2021-03-26 08:24:00|3886.9|3874.9|3887.9|3875.9|3887.9|3875.9|3886.9|3874.9|1
1616747050000|2021-03-26 08:24:10|3888.4|3876.4|3887.4|3875.4|3888.4|3876.4|3887.4|3875.4|0
1616747060000|2021-03-26 08:24:20|3886.9|3874.9|3885.4|3873.4|3886.9|3874.9|3885.4|3873.4|1
1616747070000|2021-03-26 08:24:30|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1616747080000|2021-03-26 08:24:40|3883.4|3871.4|3883.4|3871.4|3883.9|3871.9|3882.9|3870.9|0
1616747090000|2021-03-26 08:24:50|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|3883.9|3871.9|0
1616747110000|2021-03-26 08:25:10|3883.4|3871.4|3882.9|3870.9|3883.4|3871.4|3882.4|3870.4|0
1616747120000|2021-03-26 08:25:20|3883.4|3871.4|3882.9|3870.9|3884.9|3872.9|3882.9|3870.9|0
1616747130000|2021-03-26 08:25:30|3883.4|3871.4|3883.9|3871.9|3883.9|3871.9|3883.4|3871.4|0
1616747140000|2021-03-26 08:25:40|3883.4|3871.4|3884.4|3872.4|3884.4|3872.4|3883.4|3871.4|0
1616747180000|2021-03-26 08:26:20|3884.9|3872.9|3884.4|3872.4|3884.9|3872.9|3884.4|3872.4|0
1616747190000|2021-03-26 08:26:30|3884|3872|3880.4|3868.4|3884|3872|3880.4|3868.4|0
1616747200000|2021-03-26 08:26:40|3880.9|3868.9|3880.9|3868.9|3881.4|3869.4|3880.4|3868.4|0
1616747210000|2021-03-26 08:26:50|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|3881.9|3869.9|0
1616747220000|2021-03-26 08:27:00|3882.4|3870.4|3880.4|3868.4|3882.4|3870.4|3880.4|3868.4|0
1616747230000|2021-03-26 08:27:10|3880.9|3868.9|3877.4|3865.4|3880.9|3868.9|3877.4|3865.4|2
1616747240000|2021-03-26 08:27:20|3877.9|3865.9|3876.3|3864.3|3877.9|3865.9|3876.3|3864.3|1
1616747250000|2021-03-26 08:27:30|3876.4|3864.4|3877.3|3865.3|3877.4|3865.4|3875.8|3863.8|2
1616747260000|2021-03-26 08:27:40|3877.4|3865.4|3876.9|3864.9|3877.4|3865.4|3876.8|3864.8|0
1616747270000|2021-03-26 08:27:50|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|3876.4|3864.4|0
1616747280000|2021-03-26 08:28:00|3877.3|3865.3|3876.9|3864.9|3877.3|3865.3|3876.9|3864.9|0
1616747290000|2021-03-26 08:28:10|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|0
1616747310000|2021-03-26 08:28:30|3876.9|3864.9|3876.8|3864.8|3876.9|3864.9|3876.3|3864.3|0
1616747320000|2021-03-26 08:28:40|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|1
1616747330000|2021-03-26 08:28:50|||||||||1
1616747340000|2021-03-26 08:29:00|3876.8|3864.8|3876.8|3864.8|3876.9|3864.9|3876.8|3864.8|0
1616747350000|2021-03-26 08:29:10|3876.4|3864.4|3876.3|3864.3|3876.4|3864.4|3876.3|3864.3|1
1616747400000|2021-03-26 08:30:00|||||||||1
1616747410000|2021-03-26 08:30:10|3875.8|3863.8|3875.8|3863.8|3875.8|3863.8|3875.8|3863.8|0
1616747420000|2021-03-26 08:30:20|3876.3|3864.3|3876.3|3864.3|3876.3|3864.3|3876.3|3864.3|0
1616747440000|2021-03-26 08:30:40|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|0
1616747470000|2021-03-26 08:31:10|3876.9|3864.9|3876.3|3864.3|3876.9|3864.9|3876.3|3864.3|0
1616747480000|2021-03-26 08:31:20|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|3876.8|3864.8|0
1616747510000|2021-03-26 08:31:50|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|3877.3|3865.3|0
1616747520000|2021-03-26 08:32:00|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|3878.3|3866.3|0
1616747530000|2021-03-26 08:32:10|3879.3|3867.3|3880.3|3868.3|3880.3|3868.3|3878.8|3866.8|0
1616747540000|2021-03-26 08:32:20|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|0
1616747560000|2021-03-26 08:32:40|3880.9|3868.9|3880.8|3868.8|3880.9|3868.9|3880.8|3868.8|0
1616747570000|2021-03-26 08:32:50|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|0
1616747580000|2021-03-26 08:33:00|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|0
1616747610000|2021-03-26 08:33:30|3880.3|3868.3|3879.8|3867.8|3880.3|3868.3|3879.3|3867.3|0
1616747690000|2021-03-26 08:34:50|3879.4|3867.4|3878.3|3866.3|3879.4|3867.4|3878.3|3866.3|0
1616747700000|2021-03-26 08:35:00|3877.3|3865.3|3877.8|3865.8|3877.8|3865.8|3877.3|3865.3|0
1616747710000|2021-03-26 08:35:10|3878.3|3866.3|3878.3|3866.3|3878.8|3866.8|3878.3|3866.3|0
1616747720000|2021-03-26 08:35:20|3878.8|3866.8|3879.8|3867.8|3879.8|3867.8|3878.8|3866.8|0
1616747750000|2021-03-26 08:35:50|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1616747760000|2021-03-26 08:36:00|3883.2|3871.2|3885.3|3873.3|3886.3|3874.3|3883.2|3871.2|23
1616747770000|2021-03-26 08:36:10|3884.3|3872.3|3885.3|3873.3|3885.3|3873.3|3883.8|3871.8|0
1616747780000|2021-03-26 08:36:20|3885.8|3873.8|3886.3|3874.3|3886.3|3874.3|3885.8|3873.8|0
1616747790000|2021-03-26 08:36:30|3886.8|3874.8|3887.2|3875.2|3887.8|3875.8|3886.8|3874.8|1
1616747820000|2021-03-26 08:37:00|3886.7|3874.7|3886.8|3874.8|3886.8|3874.8|3885.8|3873.8|0
1616747830000|2021-03-26 08:37:10|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1616747840000|2021-03-26 08:37:20|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1616747860000|2021-03-26 08:37:40|3887.3|3875.3|3887.8|3875.8|3887.8|3875.8|3887.3|3875.3|1
1616747870000|2021-03-26 08:37:50|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1616747880000|2021-03-26 08:38:00|3886.8|3874.8|3887.3|3875.3|3887.3|3875.3|3886.8|3874.8|0
1616747920000|2021-03-26 08:38:40|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1616747970000|2021-03-26 08:39:30|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1616747980000|2021-03-26 08:39:40|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1616748000000|2021-03-26 08:40:00|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|1
1616748020000|2021-03-26 08:40:20|3890.3|3878.3|3889.2|3877.2|3890.7|3878.7|3889.2|3877.2|0
1616748030000|2021-03-26 08:40:30|3889.7|3877.7|3889.7|3877.7|3890.3|3878.3|3889.2|3877.2|0
1616748040000|2021-03-26 08:40:40|3889.8|3877.8|3890.8|3878.8|3890.8|3878.8|3889.7|3877.7|0
1616748060000|2021-03-26 08:41:00|3892.8|3880.8|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|1
1616748070000|2021-03-26 08:41:10|3893.2|3881.2|3893.3|3881.3|3893.3|3881.3|3892.8|3880.8|0
1616748080000|2021-03-26 08:41:20|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|3893.8|3881.8|0
1616748090000|2021-03-26 08:41:30|3894.3|3882.3|3894.8|3882.8|3894.8|3882.8|3893.8|3881.8|0
1616748100000|2021-03-26 08:41:40|3893.8|3881.8|3894.3|3882.3|3894.8|3882.8|3893.8|3881.8|0
1616748110000|2021-03-26 08:41:50|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3890.8|3878.8|1
1616748120000|2021-03-26 08:42:00|3891.8|3879.8|3890.8|3878.8|3891.8|3879.8|3890.8|3878.8|0
1616748130000|2021-03-26 08:42:10|3890.3|3878.3|3887.8|3875.8|3890.3|3878.3|3887.8|3875.8|0
1616748140000|2021-03-26 08:42:20|3888.2|3876.2|3888.3|3876.3|3888.3|3876.3|3887.3|3875.3|0
1616748150000|2021-03-26 08:42:30|3888.7|3876.7|3889.8|3877.8|3889.8|3877.8|3888.7|3876.7|0
1616748160000|2021-03-26 08:42:40|3890.2|3878.2|3890.3|3878.3|3890.3|3878.3|3890.2|3878.2|1
1616748170000|2021-03-26 08:42:50|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|3890.8|3878.8|0
1616748180000|2021-03-26 08:43:00|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1616748190000|2021-03-26 08:43:10|3889.3|3877.3|3889.8|3877.8|3890.3|3878.3|3889.3|3877.3|0
1616748200000|2021-03-26 08:43:20|3890.2|3878.2|3890.7|3878.7|3890.7|3878.7|3890.2|3878.2|0
1616748210000|2021-03-26 08:43:30|3890.8|3878.8|3890.8|3878.8|3891.8|3879.8|3890.8|3878.8|0
1616748220000|2021-03-26 08:43:40|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|3889.8|3877.8|0
1616748230000|2021-03-26 08:43:50|3889.7|3877.7|3889.2|3877.2|3889.7|3877.7|3889.2|3877.2|0
1616748240000|2021-03-26 08:44:00|3890.7|3878.7|3892.3|3880.3|3892.3|3880.3|3890.7|3878.7|1
1616748260000|2021-03-26 08:44:20|3892.8|3880.8|3892.3|3880.3|3892.8|3880.8|3892.3|3880.3|0
1616748270000|2021-03-26 08:44:30|3891.8|3879.8|3892.3|3880.3|3892.3|3880.3|3891.8|3879.8|2
1616748290000|2021-03-26 08:44:50|3893.3|3881.3|3893.8|3881.8|3893.8|3881.8|3893.3|3881.3|31
1616748300000|2021-03-26 08:45:00|3893.2|3881.2|3892.7|3880.7|3893.2|3881.2|3892.7|3880.7|0
1616748310000|2021-03-26 08:45:10|3892.8|3880.8|3890.8|3878.8|3892.8|3880.8|3890.8|3878.8|6
1616748320000|2021-03-26 08:45:20|3891.7|3879.7|3891.8|3879.8|3891.8|3879.8|3891.7|3879.7|0
1616748330000|2021-03-26 08:45:30|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|3891.3|3879.3|0
1616748390000|2021-03-26 08:46:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|1
1616748410000|2021-03-26 08:46:50|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|0
1616748450000|2021-03-26 08:47:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1616748470000|2021-03-26 08:47:50|||||||||6
1616748480000|2021-03-26 08:48:00|||||||||1
1616748510000|2021-03-26 08:48:30|3892.7|3880.7|3893.2|3881.2|3893.2|3881.2|3892.7|3880.7|2
1616748550000|2021-03-26 08:49:10|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|3892.7|3880.7|1
1616748560000|2021-03-26 08:49:20|||||||||2
1616748590000|2021-03-26 08:49:50|3892.2|3880.2|3891.7|3879.7|3892.2|3880.2|3891.7|3879.7|10
1616748600000|2021-03-26 08:50:00|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1616748610000|2021-03-26 08:50:10|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|6
1616748620000|2021-03-26 08:50:20|||||||||3
1616748630000|2021-03-26 08:50:30|||||||||1
1616748650000|2021-03-26 08:50:50|3889.7|3877.7|3890.2|3878.2|3890.2|3878.2|3889.7|3877.7|51
1616748660000|2021-03-26 08:51:00|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|4
1616748670000|2021-03-26 08:51:10|3891.1|3879.1|3892.2|3880.2|3892.7|3880.7|3891.1|3879.1|13
1616748680000|2021-03-26 08:51:20|3891.2|3879.2|3890.2|3878.2|3891.2|3879.2|3890.2|3878.2|7
1616748690000|2021-03-26 08:51:30|3891.6|3879.6|3891.2|3879.2|3891.6|3879.6|3891.2|3879.2|0
1616748700000|2021-03-26 08:51:40|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|0
1616748730000|2021-03-26 08:52:10|3890.7|3878.7|3890.2|3878.2|3890.7|3878.7|3890.2|3878.2|1
1616748760000|2021-03-26 08:52:40|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1616748790000|2021-03-26 08:53:10|3890.2|3878.2|3889.7|3877.7|3890.2|3878.2|3889.7|3877.7|4
1616748800000|2021-03-26 08:53:20|||||||||3
1616748820000|2021-03-26 08:53:40|||||||||2
1616748830000|2021-03-26 08:53:50|3890.2|3878.2|3889.2|3877.2|3890.2|3878.2|3889.2|3877.2|14
1616748840000|2021-03-26 08:54:00|3889.1|3877.1|3888.2|3876.2|3889.1|3877.1|3888.2|3876.2|2
1616748850000|2021-03-26 08:54:10|||||||||1
1616748920000|2021-03-26 08:55:20|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1616748930000|2021-03-26 08:55:30|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1616748950000|2021-03-26 08:55:50|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1616748960000|2021-03-26 08:56:00|3889.7|3877.7|3889.2|3877.2|3889.7|3877.7|3889.2|3877.2|1
1616748980000|2021-03-26 08:56:20|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1616748990000|2021-03-26 08:56:30|3890.7|3878.7|3891.2|3879.2|3891.2|3879.2|3890.2|3878.2|0
1616749010000|2021-03-26 08:56:50|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1616749020000|2021-03-26 08:57:00|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|0
1616749050000|2021-03-26 08:57:30|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1616749060000|2021-03-26 08:57:40|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|3890.2|3878.2|0
1616749090000|2021-03-26 08:58:10|3890.7|3878.7|3891.7|3879.7|3891.7|3879.7|3890.7|3878.7|0
1616749110000|2021-03-26 08:58:30|3892.7|3880.7|3894.2|3882.2|3894.2|3882.2|3892.7|3880.7|0
1616749120000|2021-03-26 08:58:40|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|3893.7|3881.7|0
1616749130000|2021-03-26 08:58:50|3894.1|3882.1|3894.2|3882.2|3894.2|3882.2|3894.1|3882.1|0
1616749150000|2021-03-26 08:59:10|3889.2|3877.2|3888.7|3876.7|3889.2|3877.2|3888.7|3876.7|4
1616749170000|2021-03-26 08:59:30|3888.2|3876.2|3888.7|3876.7|3888.7|3876.7|3888.2|3876.2|0
1616749180000|2021-03-26 08:59:40|3889.2|3877.2|3889.2|3877.2|3889.7|3877.7|3889.2|3877.2|4
1616749190000|2021-03-26 08:59:50|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1616749210000|2021-03-26 09:00:10|3889.6|3877.6|3890.2|3878.2|3890.7|3878.7|3889.6|3877.6|2
1616749220000|2021-03-26 09:00:20|3891.7|3879.7|3890.7|3878.7|3891.7|3879.7|3890.2|3878.2|0
1616749230000|2021-03-26 09:00:30|3891.2|3879.2|3891.7|3879.7|3892.2|3880.2|3891.2|3879.2|0
1616749240000|2021-03-26 09:00:40|3892.2|3880.2|3896.2|3884.2|3896.2|3884.2|3892.2|3880.2|7
1616749250000|2021-03-26 09:00:50|3895.2|3883.2|3895.2|3883.2|3895.7|3883.7|3894.7|3882.7|0
1616749260000|2021-03-26 09:01:00|3895.7|3883.7|3895.2|3883.2|3895.7|3883.7|3894.7|3882.7|0
1616749270000|2021-03-26 09:01:10|3897.2|3885.2|3898.2|3886.2|3898.2|3886.2|3897.2|3885.2|2
1616749280000|2021-03-26 09:01:20|3897.7|3885.7|3898.7|3886.7|3898.7|3886.7|3897.7|3885.7|2
1616749290000|2021-03-26 09:01:30|3899.2|3887.2|3900.7|3888.7|3900.7|3888.7|3898.7|3886.7|1
1616749300000|2021-03-26 09:01:40|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|0
1616749310000|2021-03-26 09:01:50|3901.2|3889.2|3901.7|3889.7|3902.2|3890.2|3900.7|3888.7|2
1616749320000|2021-03-26 09:02:00|3900.3|3888.3|3900.2|3888.2|3902.2|3890.2|3900.2|3888.2|1
1616749330000|2021-03-26 09:02:10|3900.7|3888.7|3900.2|3888.2|3900.7|3888.7|3899.7|3887.7|0
1616749340000|2021-03-26 09:02:20|3900.7|3888.7|3896.7|3884.7|3900.7|3888.7|3896.7|3884.7|0
1616749350000|2021-03-26 09:02:30|3899.2|3887.2|3902.7|3890.7|3903.2|3891.2|3899.2|3887.2|0
1616749360000|2021-03-26 09:02:40|3902.2|3890.2|3901.7|3889.7|3902.2|3890.2|3899.3|3887.3|0
1616749370000|2021-03-26 09:02:50|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1616749380000|2021-03-26 09:03:00|3901.7|3889.7|3902.7|3890.7|3903.2|3891.2|3901.7|3889.7|0
1616749390000|2021-03-26 09:03:10|3901.8|3889.8|3901.7|3889.7|3901.8|3889.8|3901.7|3889.7|0
1616749400000|2021-03-26 09:03:20|3902.2|3890.2|3900.7|3888.7|3902.2|3890.2|3900.7|3888.7|0
1616749410000|2021-03-26 09:03:30|3901.2|3889.2|3899.3|3887.3|3901.2|3889.2|3899.2|3887.2|0
1616749420000|2021-03-26 09:03:40|3898.7|3886.7|3899.2|3887.2|3899.7|3887.7|3898.7|3886.7|0
1616749430000|2021-03-26 09:03:50|3899.7|3887.7|3900.3|3888.3|3900.7|3888.7|3899.7|3887.7|0
1616749440000|2021-03-26 09:04:00|3900.2|3888.2|3903.2|3891.2|3903.2|3891.2|3900.2|3888.2|0
1616749450000|2021-03-26 09:04:10|3902.7|3890.7|3902.2|3890.2|3902.7|3890.7|3901.7|3889.7|0
1616749470000|2021-03-26 09:04:30|3902.7|3890.7|3903.2|3891.2|3903.2|3891.2|3902.7|3890.7|0
1616749480000|2021-03-26 09:04:40|3902.7|3890.7|3903.2|3891.2|3903.2|3891.2|3902.7|3890.7|0
1616749490000|2021-03-26 09:04:50|3903.7|3891.7|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|0
1616749510000|2021-03-26 09:05:10|3902.7|3890.7|3905.2|3893.2|3905.2|3893.2|3902.1|3890.1|2
1616749520000|2021-03-26 09:05:20|3906.2|3894.2|3905.7|3893.7|3906.7|3894.7|3905.7|3893.7|10
1616749530000|2021-03-26 09:05:30|3906.2|3894.2|3906.8|3894.8|3906.8|3894.8|3906.2|3894.2|0
1616749540000|2021-03-26 09:05:40|3906.7|3894.7|3905.7|3893.7|3906.7|3894.7|3905.2|3893.2|1
1616749550000|2021-03-26 09:05:50|3904.7|3892.7|3904.7|3892.7|3905.2|3893.2|3904.7|3892.7|0
1616749560000|2021-03-26 09:06:00|3903.8|3891.8|3904.7|3892.7|3905.2|3893.2|3903.7|3891.7|2
1616749570000|2021-03-26 09:06:10|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|0
1616749580000|2021-03-26 09:06:20|3905.7|3893.7|3905.2|3893.2|3906.2|3894.2|3905.2|3893.2|1
1616749590000|2021-03-26 09:06:30|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3905.7|3893.7|1
1616749600000|2021-03-26 09:06:40|3905.7|3893.7|3904.2|3892.2|3905.7|3893.7|3904.2|3892.2|0
1616749610000|2021-03-26 09:06:50|3904.7|3892.7|3903.7|3891.7|3904.7|3892.7|3903.7|3891.7|0
1616749620000|2021-03-26 09:07:00|3903.2|3891.2|3904.2|3892.2|3904.2|3892.2|3903.2|3891.2|0
1616749630000|2021-03-26 09:07:10|3903.7|3891.7|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|0
1616749650000|2021-03-26 09:07:30|3903.1|3891.1|3902.1|3890.1|3903.1|3891.1|3902.1|3890.1|0
1616749660000|2021-03-26 09:07:40|3901.7|3889.7|3903.7|3891.7|3903.7|3891.7|3901.6|3889.6|1
1616749670000|2021-03-26 09:07:50|3902.1|3890.1|3902.6|3890.6|3902.6|3890.6|3902.1|3890.1|0
1616749680000|2021-03-26 09:08:00|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1616749690000|2021-03-26 09:08:10|3902.1|3890.1|3901.6|3889.6|3902.1|3890.1|3901.1|3889.1|1
1616749700000|2021-03-26 09:08:20|3903|3891|3904.2|3892.2|3904.7|3892.7|3903|3891|1
1616749710000|2021-03-26 09:08:30|3903.2|3891.2|3901.7|3889.7|3903.2|3891.2|3901.6|3889.6|0
1616749720000|2021-03-26 09:08:40|3902.1|3890.1|3901.2|3889.2|3902.2|3890.2|3901.1|3889.1|0
1616749730000|2021-03-26 09:08:50|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|0
1616749740000|2021-03-26 09:09:00|3900.6|3888.6|3899.2|3887.2|3900.6|3888.6|3899.2|3887.2|3
1616749750000|2021-03-26 09:09:10|3899.7|3887.7|3899.2|3887.2|3900.2|3888.2|3899.2|3887.2|0
1616749760000|2021-03-26 09:09:20|3899.7|3887.7|3898.7|3886.7|3899.7|3887.7|3898.7|3886.7|0
1616749770000|2021-03-26 09:09:30|3899.6|3887.6|3899.7|3887.7|3900.2|3888.2|3899.2|3887.2|1
1616749780000|2021-03-26 09:09:40|3900.2|3888.2|3898.7|3886.7|3901.2|3889.2|3898.7|3886.7|5
1616749800000|2021-03-26 09:10:00|3898.6|3886.6|3898.6|3886.6|3898.6|3886.6|3898.6|3886.6|0
1616749810000|2021-03-26 09:10:10|3898.1|3886.1|3898.1|3886.1|3898.1|3886.1|3898.1|3886.1|0
1616749820000|2021-03-26 09:10:20|3896.7|3884.7|3895.6|3883.6|3896.7|3884.7|3895.6|3883.6|21
1616749860000|2021-03-26 09:11:00|3894.6|3882.6|3892.1|3880.1|3894.6|3882.6|3892.1|3880.1|21
1616749870000|2021-03-26 09:11:10|3891.6|3879.6|3892.2|3880.2|3893.1|3881.1|3891.6|3879.6|4
1616749880000|2021-03-26 09:11:20|3893.1|3881.1|3893.7|3881.7|3893.7|3881.7|3893.1|3881.1|0
1616749890000|2021-03-26 09:11:30|3894.2|3882.2|3894.6|3882.6|3894.6|3882.6|3893.2|3881.2|0
1616749900000|2021-03-26 09:11:40|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|3894.2|3882.2|0
1616749910000|2021-03-26 09:11:50|3894.7|3882.7|3893.7|3881.7|3894.7|3882.7|3893.7|3881.7|0
1616749920000|2021-03-26 09:12:00|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.1|3881.1|0
1616749930000|2021-03-26 09:12:10|3893.1|3881.1|3892.7|3880.7|3893.1|3881.1|3892.7|3880.7|0
1616749940000|2021-03-26 09:12:20|3892.6|3880.6|3892.6|3880.6|3893.1|3881.1|3892.6|3880.6|0
1616749960000|2021-03-26 09:12:40|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1616749980000|2021-03-26 09:13:00|3892.2|3880.2|3891.6|3879.6|3892.2|3880.2|3891.6|3879.6|20
1616749990000|2021-03-26 09:13:10|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|0
1616750000000|2021-03-26 09:13:20|3894|3882|3894.1|3882.1|3894.1|3882.1|3894|3882|16
1616750010000|2021-03-26 09:13:30|3894.6|3882.6|3894.1|3882.1|3894.6|3882.6|3894.1|3882.1|2
1616750020000|2021-03-26 09:13:40|||||||||14
1616750030000|2021-03-26 09:13:50|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|3893.6|3881.6|55
1616750040000|2021-03-26 09:14:00|3892.6|3880.6|3892.6|3880.6|3893.1|3881.1|3891.6|3879.6|22
1616750050000|2021-03-26 09:14:10|3892.1|3880.1|3891.6|3879.6|3892.1|3880.1|3891.6|3879.6|12
1616750060000|2021-03-26 09:14:20|3892.1|3880.1|3891.6|3879.6|3892.1|3880.1|3891.6|3879.6|0
1616750070000|2021-03-26 09:14:30|3892.1|3880.1|3891.2|3879.2|3892.1|3880.1|3891.2|3879.2|1
1616750080000|2021-03-26 09:14:40|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|3891.6|3879.6|0
1616750090000|2021-03-26 09:14:50|3891.2|3879.2|3891.2|3879.2|3891.6|3879.6|3891.2|3879.2|1
1616750100000|2021-03-26 09:15:00|3891.6|3879.6|3891.7|3879.7|3891.7|3879.7|3891.2|3879.2|0
1616750110000|2021-03-26 09:15:10|3892.1|3880.1|3891.2|3879.2|3892.2|3880.2|3890.7|3878.7|0
1616750130000|2021-03-26 09:15:30|3891.1|3879.1|3891.6|3879.6|3891.6|3879.6|3891.1|3879.1|2
1616750140000|2021-03-26 09:15:40|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|0
1616750150000|2021-03-26 09:15:50|3890.1|3878.1|3889.6|3877.6|3890.1|3878.1|3889.1|3877.1|29
1616750160000|2021-03-26 09:16:00|3889.1|3877.1|3890.6|3878.6|3890.6|3878.6|3888.7|3876.7|1
1616750170000|2021-03-26 09:16:10|3890.1|3878.1|3890.1|3878.1|3890.6|3878.6|3890.1|3878.1|0
1616750180000|2021-03-26 09:16:20|3890.6|3878.6|3889.6|3877.6|3890.6|3878.6|3889.6|3877.6|0
1616750200000|2021-03-26 09:16:40|3889.1|3877.1|3887.6|3875.6|3889.1|3877.1|3887.6|3875.6|45
1616750210000|2021-03-26 09:16:50|3887.1|3875.1|3887.1|3875.1|3887.6|3875.6|3887.1|3875.1|10
1616750220000|2021-03-26 09:17:00|3886.6|3874.6|3885.6|3873.6|3886.6|3874.6|3885.6|3873.6|6
1616750230000|2021-03-26 09:17:10|3886.6|3874.6|3886.1|3874.1|3887.1|3875.1|3885.6|3873.6|2
1616750240000|2021-03-26 09:17:20|3885.6|3873.6|3887.1|3875.1|3887.1|3875.1|3885.6|3873.6|2
1616750250000|2021-03-26 09:17:30|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|3886.6|3874.6|0
1616750260000|2021-03-26 09:17:40|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|0
1616750270000|2021-03-26 09:17:50|||||||||2
1616750280000|2021-03-26 09:18:00|3885.6|3873.6|3886.1|3874.1|3886.1|3874.1|3885.6|3873.6|0
1616750290000|2021-03-26 09:18:10|3886.5|3874.5|3889.1|3877.1|3889.1|3877.1|3886.5|3874.5|0
1616750300000|2021-03-26 09:18:20|3890.1|3878.1|3887.1|3875.1|3890.1|3878.1|3887.1|3875.1|0
1616750310000|2021-03-26 09:18:30|3887.6|3875.6|3887.1|3875.1|3887.6|3875.6|3887.1|3875.1|0
1616750320000|2021-03-26 09:18:40|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|1
1616750330000|2021-03-26 09:18:50|3888.1|3876.1|3888.1|3876.1|3888.6|3876.6|3888.1|3876.1|2
1616750340000|2021-03-26 09:19:00|3887.6|3875.6|3886.1|3874.1|3887.6|3875.6|3886.1|3874.1|2
1616750350000|2021-03-26 09:19:10|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|3887.6|3875.6|1
1616750360000|2021-03-26 09:19:20|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|3887.1|3875.1|0
1616750380000|2021-03-26 09:19:40|3889.1|3877.1|3886.6|3874.6|3889.1|3877.1|3886.3|3874.3|1
1616750400000|2021-03-26 09:20:00|3885.6|3873.6|3884.1|3872.1|3885.6|3873.6|3884.1|3872.1|18
1616750410000|2021-03-26 09:20:10|3883.5|3871.5|3882.1|3870.1|3883.5|3871.5|3882.1|3870.1|20
1616750420000|2021-03-26 09:20:20|3881.6|3869.6|3880.5|3868.5|3881.6|3869.6|3880.5|3868.5|6
1616750430000|2021-03-26 09:20:30|3881|3869|3880.5|3868.5|3881|3869|3880.5|3868.5|4
1616750440000|2021-03-26 09:20:40|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3880.5|3868.5|0
1616750450000|2021-03-26 09:20:50|3880.6|3868.6|3880.5|3868.5|3880.6|3868.6|3880.5|3868.5|7
1616750460000|2021-03-26 09:21:00|3879|3867|3879.1|3867.1|3879.6|3867.6|3878.6|3866.6|5
1616750470000|2021-03-26 09:21:10|3878.6|3866.6|3878.1|3866.1|3878.6|3866.6|3877.6|3865.6|0
1616750480000|2021-03-26 09:21:20|3879.6|3867.6|3880.6|3868.6|3880.6|3868.6|3879.6|3867.6|1
1616750490000|2021-03-26 09:21:30|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|0
1616750500000|2021-03-26 09:21:40|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|0
1616750510000|2021-03-26 09:21:50|3879|3867|3879|3867|3879|3867|3879|3867|0
1616750520000|2021-03-26 09:22:00|3878.6|3866.6|3878.5|3866.5|3878.6|3866.6|3878.5|3866.5|0
1616750540000|2021-03-26 09:22:20|3878|3866|3878.5|3866.5|3878.5|3866.5|3878|3866|0
1616750550000|2021-03-26 09:22:30|3878.6|3866.6|3879.1|3867.1|3879.1|3867.1|3878.6|3866.6|0
1616750560000|2021-03-26 09:22:40|3878.6|3866.6|3878.5|3866.5|3878.6|3866.6|3878.5|3866.5|0
1616750570000|2021-03-26 09:22:50|3878.1|3866.1|3877.5|3865.5|3878.1|3866.1|3877.5|3865.5|0
1616750580000|2021-03-26 09:23:00|3877.1|3865.1|3877|3865|3877.1|3865.1|3877|3865|0
1616750590000|2021-03-26 09:23:10|3877.6|3865.6|3877.1|3865.1|3878.1|3866.1|3877|3865|0
1616750610000|2021-03-26 09:23:30|3877.6|3865.6|3878.1|3866.1|3878.1|3866.1|3877.1|3865.1|1
1616750620000|2021-03-26 09:23:40|3878.5|3866.5|3880.6|3868.6|3880.6|3868.6|3878.5|3866.5|0
1616750630000|2021-03-26 09:23:50|3881.1|3869.1|3878.1|3866.1|3881.6|3869.6|3878.1|3866.1|3
1616750640000|2021-03-26 09:24:00|3878.5|3866.5|3878.6|3866.6|3879.1|3867.1|3878.5|3866.5|2
1616750650000|2021-03-26 09:24:10|||||||||4
1616750660000|2021-03-26 09:24:20|||||||||1
1616750670000|2021-03-26 09:24:30|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|5
1616750680000|2021-03-26 09:24:40|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3878.5|3866.5|3
1616750690000|2021-03-26 09:24:50|3877.6|3865.6|3877.1|3865.1|3877.6|3865.6|3877.1|3865.1|1
1616750700000|2021-03-26 09:25:00|3876.6|3864.6|3873.6|3861.6|3876.6|3864.6|3873.1|3861.1|1
1616750710000|2021-03-26 09:25:10|3873.5|3861.5|3876.1|3864.1|3876.1|3864.1|3873.1|3861.1|0
1616750720000|2021-03-26 09:25:20|3875.6|3863.6|3876.6|3864.6|3876.6|3864.6|3875.6|3863.6|0
1616750730000|2021-03-26 09:25:30|3877.1|3865.1|3878.6|3866.6|3878.6|3866.6|3877.1|3865.1|0
1616750740000|2021-03-26 09:25:40|3878.1|3866.1|3877.1|3865.1|3878.6|3866.6|3877.1|3865.1|0
1616750750000|2021-03-26 09:25:50|3875.5|3863.5|3875.1|3863.1|3875.5|3863.5|3874.6|3862.6|0
1616750760000|2021-03-26 09:26:00|3875.5|3863.5|3877.6|3865.6|3877.6|3865.6|3875.5|3863.5|0
1616750770000|2021-03-26 09:26:10|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|3878.1|3866.1|0
1616750780000|2021-03-26 09:26:20|3879|3867|3881.1|3869.1|3881.1|3869.1|3879|3867|4
1616750790000|2021-03-26 09:26:30|3881.5|3869.5|3883.5|3871.5|3883.5|3871.5|3881.1|3869.1|4
1616750800000|2021-03-26 09:26:40|3884|3872|3883.6|3871.6|3884|3872|3883.5|3871.5|0
1616750810000|2021-03-26 09:26:50|3883.1|3871.1|3883|3871|3883.1|3871.1|3883|3871|0
1616750820000|2021-03-26 09:27:00|3884.5|3872.5|3883.1|3871.1|3884.5|3872.5|3883.1|3871.1|0
1616750830000|2021-03-26 09:27:10|3883.5|3871.5|3886.5|3874.5|3886.5|3874.5|3883.5|3871.5|19
1616750840000|2021-03-26 09:27:20|3886.6|3874.6|3886.1|3874.1|3887|3875|3886|3874|4
1616750850000|2021-03-26 09:27:30|3886|3874|3885.5|3873.5|3886|3874|3885.5|3873.5|0
1616750860000|2021-03-26 09:27:40|3885|3873|3885.1|3873.1|3885.1|3873.1|3885|3873|0
1616750870000|2021-03-26 09:27:50|3885|3873|3883.6|3871.6|3885|3873|3883.6|3871.6|0
1616750880000|2021-03-26 09:28:00|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1616750890000|2021-03-26 09:28:10|3883.1|3871.1|3880.1|3868.1|3883.1|3871.1|3880.1|3868.1|0
1616750900000|2021-03-26 09:28:20|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3
1616750910000|2021-03-26 09:28:30|3879.5|3867.5|3880.5|3868.5|3880.5|3868.5|3879.5|3867.5|10
1616750920000|2021-03-26 09:28:40|3881|3869|3881.5|3869.5|3881.5|3869.5|3881|3869|0
1616750930000|2021-03-26 09:28:50|3880.6|3868.6|3880.5|3868.5|3880.6|3868.6|3880.5|3868.5|0
1616750940000|2021-03-26 09:29:00|3880.1|3868.1|3880|3868|3880.1|3868.1|3879.6|3867.6|0
1616750950000|2021-03-26 09:29:10|3880.5|3868.5|3881|3869|3881|3869|3880.5|3868.5|16
1616750960000|2021-03-26 09:29:20|3882|3870|3881.1|3869.1|3882|3870|3881|3869|1
1616750970000|2021-03-26 09:29:30|3882.5|3870.5|3881|3869|3882.5|3870.5|3881|3869|0
1616750980000|2021-03-26 09:29:40|3880.5|3868.5|3881|3869|3881|3869|3880.5|3868.5|6
1616750990000|2021-03-26 09:29:50|3880.6|3868.6|3877.5|3865.5|3880.6|3868.6|3877.5|3865.5|0
1616751000000|2021-03-26 09:30:00|3878|3866|3874.5|3862.5|3878|3866|3874|3862|0
1616751010000|2021-03-26 09:30:10|3873.5|3861.5|3872.5|3860.5|3874.5|3862.5|3872.5|3860.5|0
1616751020000|2021-03-26 09:30:20|3871.5|3859.5|3871|3859|3871.5|3859.5|3871|3859|0
1616751030000|2021-03-26 09:30:30|3870.5|3858.5|3870|3858|3870.5|3858.5|3869.5|3857.5|6
1616751040000|2021-03-26 09:30:40|3869.5|3857.5|3871.5|3859.5|3872|3860|3869.5|3857.5|0
1616751050000|2021-03-26 09:30:50|3872|3860|3872|3860|3872|3860|3871.5|3859.5|0
1616751060000|2021-03-26 09:31:00|3873|3861|3871.5|3859.5|3873|3861|3871.5|3859.5|0
1616751070000|2021-03-26 09:31:10|3871.6|3859.6|3872.5|3860.5|3872.5|3860.5|3871.6|3859.6|1
1616751080000|2021-03-26 09:31:20|3869.7|3857.7|3871.5|3859.5|3872|3860|3869.7|3857.7|3
1616751090000|2021-03-26 09:31:30|3871|3859|3871|3859|3871|3859|3871|3859|4
1616751100000|2021-03-26 09:31:40|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1616751110000|2021-03-26 09:31:50|3871|3859|3872.5|3860.5|3873|3861|3871|3859|0
1616751120000|2021-03-26 09:32:00|3873.9|3861.9|3874.5|3862.5|3875.5|3863.5|3873.9|3861.9|0
1616751130000|2021-03-26 09:32:10|3874|3862|3871.5|3859.5|3874.5|3862.5|3871.5|3859.5|0
1616751140000|2021-03-26 09:32:20|3872|3860|3871|3859|3872|3860|3871|3859|0
1616751150000|2021-03-26 09:32:30|3871.5|3859.5|3872.5|3860.5|3872.5|3860.5|3871.5|3859.5|0
1616751160000|2021-03-26 09:32:40|3873|3861|3873|3861|3873|3861|3873|3861|0
1616751170000|2021-03-26 09:32:50|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|3872.5|3860.5|0
1616751180000|2021-03-26 09:33:00|3872|3860|3870.5|3858.5|3872.5|3860.5|3870.5|3858.5|0
1616751200000|2021-03-26 09:33:20|3870|3858|3870|3858|3870|3858|3870|3858|4
1616751210000|2021-03-26 09:33:30|3869.5|3857.5|3869|3857|3869.5|3857.5|3869|3857|2
1616751220000|2021-03-26 09:33:40|3868.5|3856.5|3869.4|3857.4|3869.4|3857.4|3868.5|3856.5|1
1616751230000|2021-03-26 09:33:50|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|0
1616751240000|2021-03-26 09:34:00|3869|3857|3869|3857|3869.5|3857.5|3869|3857|3
1616751250000|2021-03-26 09:34:10|3869.5|3857.5|3869|3857|3869.5|3857.5|3869|3857|0
1616751270000|2021-03-26 09:34:30|3868.5|3856.5|3867|3855|3868.5|3856.5|3867|3855|6
1616751280000|2021-03-26 09:34:40|3865.5|3853.5|3865.5|3853.5|3866|3854|3865|3853|16
1616751290000|2021-03-26 09:34:50|3866|3854|3866|3854|3866|3854|3865|3853|0
1616751300000|2021-03-26 09:35:00|3866.5|3854.5|3867.5|3855.5|3867.5|3855.5|3866.5|3854.5|6
1616751310000|2021-03-26 09:35:10|3868|3856|3868|3856|3868|3856|3868|3856|14
1616751320000|2021-03-26 09:35:20|3867.5|3855.5|3867|3855|3867.5|3855.5|3866.5|3854.5|4
1616751330000|2021-03-26 09:35:30|||||||||15
1616751340000|2021-03-26 09:35:40|3867.5|3855.5|3868|3856|3868.5|3856.5|3867.5|3855.5|4
1616751360000|2021-03-26 09:36:00|3867.5|3855.5|3867|3855|3867.5|3855.5|3867|3855|0
1616751370000|2021-03-26 09:36:10|3867.5|3855.5|3868|3856|3868|3856|3867.5|3855.5|0
1616751380000|2021-03-26 09:36:20|3864.7|3852.7|3864.5|3852.5|3864.7|3852.7|3864.5|3852.5|14
1616751390000|2021-03-26 09:36:30|3865|3853|3865|3853|3866|3854|3865|3853|0
1616751400000|2021-03-26 09:36:40|3865.5|3853.5|3865|3853|3865.5|3853.5|3864|3852|8
1616751410000|2021-03-26 09:36:50|3864.5|3852.5|3864.5|3852.5|3865|3853|3864.5|3852.5|0
1616751420000|2021-03-26 09:37:00|3864.6|3852.6|3867|3855|3867.5|3855.5|3864.6|3852.6|87
1616751430000|2021-03-26 09:37:10|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|0
1616751440000|2021-03-26 09:37:20|3864.5|3852.5|3865|3853|3865.5|3853.5|3864.5|3852.5|29
1616751450000|2021-03-26 09:37:30|3865.5|3853.5|3865|3853|3865.5|3853.5|3865|3853|5
1616751460000|2021-03-26 09:37:40|3865.5|3853.5|3866.4|3854.4|3866.4|3854.4|3865.5|3853.5|31
1616751470000|2021-03-26 09:37:50|3866|3854|3866|3854|3866|3854|3866|3854|0
1616751480000|2021-03-26 09:38:00|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866|3854|5
1616751490000|2021-03-26 09:38:10|3866|3854|3863.9|3851.9|3867.9|3855.9|3863.9|3851.9|23
1616751510000|2021-03-26 09:38:30|3863.5|3851.5|3863.4|3851.4|3863.5|3851.5|3863.4|3851.4|0
1616751530000|2021-03-26 09:38:50|3863.9|3851.9|3864|3852|3864|3852|3863.9|3851.9|1
1616751540000|2021-03-26 09:39:00|3864.5|3852.5|3864.5|3852.5|3864.5|3852.5|3864.5|3852.5|2
1616751550000|2021-03-26 09:39:10|3864|3852|3863.9|3851.9|3864|3852|3863.9|3851.9|9
1616751560000|2021-03-26 09:39:20|3864|3852|3864|3852|3864|3852|3864|3852|0
1616751570000|2021-03-26 09:39:30|3864.5|3852.5|3864.5|3852.5|3864.5|3852.5|3864.5|3852.5|0
1616751600000|2021-03-26 09:40:00|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|2
1616751610000|2021-03-26 09:40:10|3864|3852|3865.4|3853.4|3865.9|3853.9|3864|3852|0
1616751620000|2021-03-26 09:40:20|3865.9|3853.9|3863.4|3851.4|3865.9|3853.9|3863.4|3851.4|5
1616751630000|2021-03-26 09:40:30|3863.9|3851.9|3863.9|3851.9|3864.4|3852.4|3863.9|3851.9|4
1616751640000|2021-03-26 09:40:40|3864|3852|3864.9|3852.9|3864.9|3852.9|3864|3852|8
1616751650000|2021-03-26 09:40:50|3865.4|3853.4|3864.4|3852.4|3865.4|3853.4|3863.4|3851.4|7
1616751660000|2021-03-26 09:41:00|3863.9|3851.9|3864.9|3852.9|3864.9|3852.9|3863.9|3851.9|1
1616751670000|2021-03-26 09:41:10|3864.4|3852.4|3864.9|3852.9|3864.9|3852.9|3864.4|3852.4|0
1616751680000|2021-03-26 09:41:20|3865.4|3853.4|3865.4|3853.4|3865.9|3853.9|3865.4|3853.4|0
1616751690000|2021-03-26 09:41:30|3865.9|3853.9|3866.4|3854.4|3866.4|3854.4|3865.9|3853.9|4
1616751700000|2021-03-26 09:41:40|3865.9|3853.9|3865.4|3853.4|3865.9|3853.9|3865.4|3853.4|2
1616751710000|2021-03-26 09:41:50|3864.9|3852.9|3865.4|3853.4|3865.4|3853.4|3864.9|3852.9|9
1616751720000|2021-03-26 09:42:00|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|8
1616751730000|2021-03-26 09:42:10|3867.2|3855.2|3863.4|3851.4|3867.2|3855.2|3863|3851|26
1616751740000|2021-03-26 09:42:20|3864.4|3852.4|3863.9|3851.9|3864.4|3852.4|3863.9|3851.9|0
1616751750000|2021-03-26 09:42:30|3863.4|3851.4|3864.4|3852.4|3864.4|3852.4|3861.4|3849.4|9
1616751760000|2021-03-26 09:42:40|3865|3853|3862.9|3850.9|3865.4|3853.4|3861.9|3849.9|13
1616751770000|2021-03-26 09:42:50|3863.4|3851.4|3861.9|3849.9|3863.4|3851.4|3861.4|3849.4|8
1616751780000|2021-03-26 09:43:00|3862.4|3850.4|3862.9|3850.9|3862.9|3850.9|3862.4|3850.4|0
1616751790000|2021-03-26 09:43:10|3862.4|3850.4|3863.9|3851.9|3863.9|3851.9|3862.4|3850.4|0
1616751800000|2021-03-26 09:43:20|3863.4|3851.4|3865.4|3853.4|3865.4|3853.4|3863.4|3851.4|8
1616751810000|2021-03-26 09:43:30|3865.9|3853.9|3864.4|3852.4|3865.9|3853.9|3864.4|3852.4|0
1616751820000|2021-03-26 09:43:40|3864.9|3852.9|3865.4|3853.4|3865.4|3853.4|3864.4|3852.4|0
1616751830000|2021-03-26 09:43:50|3863.1|3851.1|3861.9|3849.9|3863.1|3851.1|3861.9|3849.9|1
1616751840000|2021-03-26 09:44:00|3861.4|3849.4|3862.4|3850.4|3862.9|3850.9|3861.4|3849.4|12
1616751850000|2021-03-26 09:44:10|3862.9|3850.9|3864.9|3852.9|3864.9|3852.9|3862.5|3850.5|1
1616751860000|2021-03-26 09:44:20|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|4
1616751870000|2021-03-26 09:44:30|3864.9|3852.9|3865.4|3853.4|3865.4|3853.4|3864.9|3852.9|0
1616751880000|2021-03-26 09:44:40|||||||||13
1616751890000|2021-03-26 09:44:50|||||||||10
1616751900000|2021-03-26 09:45:00|3865.9|3853.9|3866.9|3854.9|3866.9|3854.9|3865.9|3853.9|0
1616751910000|2021-03-26 09:45:10|||||||||1
1616751920000|2021-03-26 09:45:20|3866.4|3854.4|3865.9|3853.9|3866.9|3854.9|3864.9|3852.9|3
1616751930000|2021-03-26 09:45:30|3866.4|3854.4|3865.9|3853.9|3866.4|3854.4|3865.9|3853.9|0
1616751940000|2021-03-26 09:45:40|3865.4|3853.4|3864.4|3852.4|3865.4|3853.4|3864.4|3852.4|0
1616751950000|2021-03-26 09:45:50|3862.4|3850.4|3861.4|3849.4|3862.4|3850.4|3861.4|3849.4|0
1616751960000|2021-03-26 09:46:00|3861|3849|3857.9|3845.9|3861|3849|3857.4|3845.4|0
1616751970000|2021-03-26 09:46:10|3856.9|3844.9|3854.4|3842.4|3856.9|3844.9|3854.4|3842.4|0
1616751990000|2021-03-26 09:46:30|3853.5|3841.5|3852.9|3840.9|3854|3842|3852.5|3840.5|3
1616752000000|2021-03-26 09:46:40|3853|3841|3853|3841|3853|3841|3853|3841|0
1616752010000|2021-03-26 09:46:50|3853.9|3841.9|3854|3842|3854|3842|3853.9|3841.9|0
1616752020000|2021-03-26 09:47:00|3854.5|3842.5|3855|3843|3855|3843|3854.5|3842.5|0
1616752040000|2021-03-26 09:47:20|3856.9|3844.9|3858.4|3846.4|3858.4|3846.4|3856.9|3844.9|4
1616752050000|2021-03-26 09:47:30|3858.9|3846.9|3857.9|3845.9|3858.9|3846.9|3857.9|3845.9|0
1616752060000|2021-03-26 09:47:40|3857.4|3845.4|3859.4|3847.4|3862.1|3850.1|3856|3844|1
1616752070000|2021-03-26 09:47:50|3860.4|3848.4|3860.4|3848.4|3862|3850|3860.4|3848.4|0
1616752080000|2021-03-26 09:48:00|3859.4|3847.4|3859.9|3847.9|3859.9|3847.9|3859.4|3847.4|0
1616752090000|2021-03-26 09:48:10|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|3858.9|3846.9|0
1616752100000|2021-03-26 09:48:20|3858.5|3846.5|3858.4|3846.4|3858.5|3846.5|3857.9|3845.9|0
1616752110000|2021-03-26 09:48:30|3857.9|3845.9|3857.4|3845.4|3857.9|3845.9|3857.4|3845.4|0
1616752120000|2021-03-26 09:48:40|3857|3845|3857.4|3845.4|3857.4|3845.4|3857|3845|2
1616752130000|2021-03-26 09:48:50|3857|3845|3857|3845|3857|3845|3857|3845|0
1616752140000|2021-03-26 09:49:00|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|0
1616752150000|2021-03-26 09:49:10|3857.5|3845.5|3857.9|3845.9|3857.9|3845.9|3857.5|3845.5|0
1616752160000|2021-03-26 09:49:20|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|0
1616752170000|2021-03-26 09:49:30|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.5|3844.5|2
1616752180000|2021-03-26 09:49:40|3857.4|3845.4|3856.9|3844.9|3857.4|3845.4|3856.9|3844.9|3
1616752190000|2021-03-26 09:49:50|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|2
1616752200000|2021-03-26 09:50:00|3855.9|3843.9|3855.9|3843.9|3856.4|3844.4|3855.9|3843.9|2
1616752220000|2021-03-26 09:50:20|3856.4|3844.4|3854.9|3842.9|3856.4|3844.4|3854.9|3842.9|6
1616752230000|2021-03-26 09:50:30|3856.3|3844.3|3855.4|3843.4|3856.4|3844.4|3855.4|3843.4|0
1616752240000|2021-03-26 09:50:40|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|0
1616752250000|2021-03-26 09:50:50|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|1
1616752260000|2021-03-26 09:51:00|3854.9|3842.9|3855.4|3843.4|3855.4|3843.4|3854.9|3842.9|1
1616752280000|2021-03-26 09:51:20|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|2
1616752290000|2021-03-26 09:51:30|3854.5|3842.5|3853.4|3841.4|3854.5|3842.5|3853.4|3841.4|0
1616752300000|2021-03-26 09:51:40|3852.9|3840.9|3852.9|3840.9|3853.4|3841.4|3852.9|3840.9|2
1616752310000|2021-03-26 09:51:50|3853.4|3841.4|3852.9|3840.9|3853.4|3841.4|3852.9|3840.9|0
1616752320000|2021-03-26 09:52:00|3853.3|3841.3|3853.4|3841.4|3853.4|3841.4|3853.3|3841.3|0
1616752340000|2021-03-26 09:52:20|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1616752360000|2021-03-26 09:52:40|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1616752380000|2021-03-26 09:53:00|3853.9|3841.9|3854.4|3842.4|3854.4|3842.4|3853.9|3841.9|0
1616752390000|2021-03-26 09:53:10|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854|3842|0
1616752400000|2021-03-26 09:53:20|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1616752410000|2021-03-26 09:53:30|3854|3842|3853.4|3841.4|3854|3842|3852.9|3840.9|0
1616752420000|2021-03-26 09:53:40|3853|3841|3856.9|3844.9|3857.9|3845.9|3852.9|3840.9|1
1616752430000|2021-03-26 09:53:50|3856.4|3844.4|3854.5|3842.5|3857.4|3845.4|3854.5|3842.5|0
1616752440000|2021-03-26 09:54:00|3854.4|3842.4|3852.9|3840.9|3854.4|3842.4|3852.9|3840.9|0
1616752450000|2021-03-26 09:54:10|3853.9|3841.9|3854.4|3842.4|3854.4|3842.4|3853.9|3841.9|0
1616752460000|2021-03-26 09:54:20|3853|3841|3854.4|3842.4|3854.9|3842.9|3853|3841|0
1616752470000|2021-03-26 09:54:30|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|1
1616752490000|2021-03-26 09:54:50|3855|3843|3855.5|3843.5|3855.5|3843.5|3855|3843|0
1616752500000|2021-03-26 09:55:00|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|3856.4|3844.4|1
1616752510000|2021-03-26 09:55:10|3856.9|3844.9|3855.4|3843.4|3857.4|3845.4|3855.4|3843.4|0
1616752520000|2021-03-26 09:55:20|3854.5|3842.5|3853|3841|3854.5|3842.5|3852.9|3840.9|1
1616752530000|2021-03-26 09:55:30|3852.9|3840.9|3857.8|3845.8|3857.8|3845.8|3852.9|3840.9|20
1616752540000|2021-03-26 09:55:40|3856.4|3844.4|3857.4|3845.4|3857.4|3845.4|3855.9|3843.9|0
1616752550000|2021-03-26 09:55:50|3854.9|3842.9|3854.4|3842.4|3856.4|3844.4|3854.4|3842.4|4
1616752560000|2021-03-26 09:56:00|3853.9|3841.9|3853.4|3841.4|3853.9|3841.9|3853.4|3841.4|0
1616752570000|2021-03-26 09:56:10|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|1
1616752580000|2021-03-26 09:56:20|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|0
1616752600000|2021-03-26 09:56:40|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|1
1616752610000|2021-03-26 09:56:50|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|3854.4|3842.4|0
1616752620000|2021-03-26 09:57:00|3854.9|3842.9|3854.4|3842.4|3854.9|3842.9|3854.4|3842.4|2
1616752630000|2021-03-26 09:57:10|3853.9|3841.9|3856.4|3844.4|3856.4|3844.4|3853.9|3841.9|1
1616752640000|2021-03-26 09:57:20|3856.9|3844.9|3856.4|3844.4|3857.9|3845.9|3856.4|3844.4|0
1616752650000|2021-03-26 09:57:30|3856.9|3844.9|3858.4|3846.4|3858.4|3846.4|3856.9|3844.9|0
1616752660000|2021-03-26 09:57:40|3857.9|3845.9|3856.9|3844.9|3857.9|3845.9|3856.9|3844.9|0
1616752670000|2021-03-26 09:57:50|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|3857.4|3845.4|0
1616752680000|2021-03-26 09:58:00|3857.4|3845.4|3858.3|3846.3|3858.3|3846.3|3857.4|3845.4|0
1616752690000|2021-03-26 09:58:10|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|0
1616752710000|2021-03-26 09:58:30|3857.9|3845.9|3858.4|3846.4|3858.4|3846.4|3857.9|3845.9|1
1616752720000|2021-03-26 09:58:40|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|1
1616752730000|2021-03-26 09:58:50|3858.9|3846.9|3859.4|3847.4|3859.4|3847.4|3858.9|3846.9|0
1616752740000|2021-03-26 09:59:00|3858.9|3846.9|3859.3|3847.3|3859.9|3847.9|3858.8|3846.8|23
1616752750000|2021-03-26 09:59:10|3859.8|3847.8|3858.8|3846.8|3859.8|3847.8|3858.8|3846.8|21
1616752760000|2021-03-26 09:59:20|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3858.3|3846.3|11
1616752770000|2021-03-26 09:59:30|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.3|3847.3|5
1616752780000|2021-03-26 09:59:40|3859.7|3847.7|3859.8|3847.8|3859.8|3847.8|3859.7|3847.7|20
1616752790000|2021-03-26 09:59:50|3860.7|3848.7|3861.2|3849.2|3861.3|3849.3|3859.7|3847.7|40
1616985000000|2021-03-29 02:30:00|3764.2|3752.2|3763.2|3751.2|3766.7|3752.2|3763.2|3750.7|0
1616985010000|2021-03-29 02:30:10|3762.7|3750.7|3760.2|3748.2|3766.7|3754.7|3759.7|3747.7|3
1616985020000|2021-03-29 02:30:20|3759.8|3747.8|3760.5|3748.5|3764.7|3752.7|3756.9|3744.9|3
1616985030000|2021-03-29 02:30:30|3760.6|3748.6|3768.6|3756.6|3772|3760|3760.2|3748.2|1
1616985040000|2021-03-29 02:30:40|3769.1|3757.1|3778.4|3766.4|3778.4|3766.4|3768.7|3756.7|2
1616985050000|2021-03-29 02:30:50|3778|3766|3777.5|3761.5|3779.6|3767.6|3768.6|3755.7|14
1616985060000|2021-03-29 02:31:00|3774.9|3758.9|3777|3765|3777.6|3765|3771.5|3758.1|11
1616985070000|2021-03-29 02:31:10|3774.3|3762.3|3774.5|3762.5|3778|3766|3772.5|3760.5|84
1616985080000|2021-03-29 02:31:20|3778.2|3766.2|3774.3|3762.3|3778.2|3766.2|3774.3|3762.3|8
1616985090000|2021-03-29 02:31:30|3777.7|3765.7|3774.1|3762.1|3777.8|3765.8|3774.1|3760.6|41
1616985100000|2021-03-29 02:31:40|3774.2|3762.2|3772.4|3760.4|3774.2|3762.2|3772.4|3760.4|2
1616985110000|2021-03-29 02:31:50|3772.5|3760.5|3773.8|3761.8|3773.9|3761.9|3771.9|3759.9|1
1616985120000|2021-03-29 02:32:00|3773.9|3761.9|3771.7|3759.7|3773.9|3761.9|3771.7|3759.7|32
1616985130000|2021-03-29 02:32:10|3771.6|3759.6|3774.2|3762.2|3774.2|3762.2|3771.5|3759.5|23
1616985140000|2021-03-29 02:32:20|3773.3|3761.3|3773.4|3761.4|3773.7|3761.7|3770.6|3758.6|8
1616985150000|2021-03-29 02:32:30|3774.7|3762.7|3776.4|3764.4|3776.4|3764.4|3774.7|3762.7|5
1616985160000|2021-03-29 02:32:40|3776.8|3764.8|3776.9|3764.9|3776.9|3764.9|3776.8|3764.8|0
1616985170000|2021-03-29 02:32:50|3776.5|3764.5|3774.4|3762.4|3776.5|3764.5|3774.4|3762.4|8
1616985180000|2021-03-29 02:33:00|3774.9|3762.9|3772.9|3760.9|3774.9|3762.9|3772.9|3760.9|0
1616985190000|2021-03-29 02:33:10|3773.8|3761.8|3774.2|3762.2|3774.2|3762.2|3772.8|3760.8|13
1616985200000|2021-03-29 02:33:20|3774.7|3762.7|3774.2|3762.2|3774.7|3762.7|3774.2|3762.2|9
1616985210000|2021-03-29 02:33:30|3774.7|3762.7|3776.3|3764.3|3776.3|3764.3|3774.6|3762.6|6
1616985230000|2021-03-29 02:33:50|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|1
1616985240000|2021-03-29 02:34:00|||||||||2
1616985260000|2021-03-29 02:34:20|||||||||9
1616985270000|2021-03-29 02:34:30|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|7
1616985280000|2021-03-29 02:34:40|3778|3766|3778|3766|3778|3766|3778|3766|4
1616985290000|2021-03-29 02:34:50|3777.6|3765.6|3778.5|3766.5|3778.5|3766.5|3777.6|3765.6|2
1616985300000|2021-03-29 02:35:00|3778|3766|3777.6|3765.6|3778|3766|3777.6|3765.6|2
1616985310000|2021-03-29 02:35:10|3777.5|3765.5|3775.5|3763.5|3777.5|3765.5|3775.5|3763.5|5
1616985320000|2021-03-29 02:35:20|3776|3764|3774|3762|3776|3764|3773.1|3761.1|2
1616985330000|2021-03-29 02:35:30|3773.5|3761.5|3773|3761|3773.5|3761.5|3773|3761|1
1616985340000|2021-03-29 02:35:40|3772.5|3760.5|3772|3760|3772.5|3760.5|3772|3760|1
1616985350000|2021-03-29 02:35:50|3772.1|3760.1|3773|3761|3773|3761|3772.1|3760.1|0
1616985360000|2021-03-29 02:36:00|3772.5|3760.5|3771.5|3759.5|3773|3761|3771.5|3759.5|0
1616985370000|2021-03-29 02:36:10|3771.9|3759.9|3772|3760|3772|3760|3771.9|3759.9|1
1616985380000|2021-03-29 02:36:20|3771.5|3759.5|3772|3760|3772|3760|3771.5|3759.5|0
1616985390000|2021-03-29 02:36:30|3771.5|3759.5|3772|3760|3772.1|3760.1|3771.5|3759.5|0
1616985400000|2021-03-29 02:36:40|3771.9|3759.9|3772|3760|3772|3760|3771.9|3759.9|0
1616985410000|2021-03-29 02:36:50|3771.6|3759.6|3773.1|3761.1|3773.1|3761.1|3771.4|3759.4|13
1616985420000|2021-03-29 02:37:00|3772.6|3760.6|3773.6|3761.6|3774.6|3762.6|3772.6|3760.6|1
1616985430000|2021-03-29 02:37:10|3773.5|3761.5|3774.3|3762.3|3774.7|3762.7|3773.5|3761.5|0
1616985440000|2021-03-29 02:37:20|3774.2|3762.2|3774|3762|3774.2|3762.2|3774|3762|1
1616985450000|2021-03-29 02:37:30|3774.5|3762.5|3773.9|3761.9|3774.6|3762.6|3773.9|3761.9|0
1616985470000|2021-03-29 02:37:50|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1616985480000|2021-03-29 02:38:00|3774.4|3762.4|3775.3|3763.3|3775.3|3763.3|3774.4|3762.4|0
1616985490000|2021-03-29 02:38:10|3775.7|3763.7|3775.1|3763.1|3776.2|3764.2|3775.1|3763.1|0
1616985500000|2021-03-29 02:38:20|3774.6|3762.6|3774.7|3762.7|3774.7|3762.7|3774.6|3762.6|0
1616985510000|2021-03-29 02:38:30|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|0
1616985520000|2021-03-29 02:38:40|3775.7|3763.7|3775.6|3763.6|3776.1|3764.1|3775.6|3763.6|0
1616985530000|2021-03-29 02:38:50|3775.5|3763.5|3776.1|3764.1|3776.5|3764.5|3775.5|3763.5|0
1616985540000|2021-03-29 02:39:00|3776|3764|3776|3764|3776|3764|3776|3764|0
1616985550000|2021-03-29 02:39:10|3775.5|3763.5|3774.6|3762.6|3775.5|3763.5|3774.2|3762.2|0
1616985560000|2021-03-29 02:39:20|3774.7|3762.7|3776.2|3764.2|3776.2|3764.2|3774.7|3762.7|1
1616985570000|2021-03-29 02:39:30|3776.7|3764.7|3776.7|3764.7|3777.2|3765.2|3776.7|3764.7|0
1616985580000|2021-03-29 02:39:40|3777|3765|3778.4|3766.4|3778.4|3766.4|3777|3765|0
1616985590000|2021-03-29 02:39:50|||||||||10
1616985600000|2021-03-29 02:40:00|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|3777.2|3765.2|4
1616985610000|2021-03-29 02:40:10|3777.1|3765.1|3776.6|3764.6|3777.1|3765.1|3776.6|3764.6|0
1616985620000|2021-03-29 02:40:20|3777|3765|3778.9|3766.9|3778.9|3766.9|3777|3765|3
1616985630000|2021-03-29 02:40:30|3778.3|3766.3|3778.9|3766.9|3778.9|3766.9|3778.3|3766.3|1
1616985640000|2021-03-29 02:40:40|3778.4|3766.4|3778.9|3766.9|3778.9|3766.9|3778.3|3766.3|0
1616985650000|2021-03-29 02:40:50|3778.8|3766.8|3778.8|3766.8|3778.9|3766.9|3778.4|3766.4|1
1616985660000|2021-03-29 02:41:00|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|0
1616985670000|2021-03-29 02:41:10|3778.4|3766.4|3778.8|3766.8|3778.9|3766.9|3778.4|3766.4|1
1616985680000|2021-03-29 02:41:20|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|10
1616985690000|2021-03-29 02:41:30|3778.8|3766.8|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|0
1616985700000|2021-03-29 02:41:40|||||||||2
1616985710000|2021-03-29 02:41:50|3780.1|3768.1|3779.7|3767.7|3780.1|3768.1|3779.7|3767.7|15
1616985800000|2021-03-29 02:43:20|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1616985820000|2021-03-29 02:43:40|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1616985830000|2021-03-29 02:43:50|3779.6|3767.6|3779.7|3767.7|3779.7|3767.7|3779.6|3767.6|12
1616985840000|2021-03-29 02:44:00|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|3779.6|3767.6|0
1616985850000|2021-03-29 02:44:10|3779.2|3767.2|3779.1|3767.1|3779.6|3767.6|3779.1|3767.1|0
1616985860000|2021-03-29 02:44:20|3779.5|3767.5|3779.7|3767.7|3779.7|3767.7|3779.5|3767.5|0
1616985890000|2021-03-29 02:44:50|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|15
1616985930000|2021-03-29 02:45:30|||||||||8
1616986020000|2021-03-29 02:47:00|3780.1|3768.1|3779.9|3767.9|3780.1|3768.1|3779.9|3767.9|0
1616986030000|2021-03-29 02:47:10|3780.4|3768.4|3779.9|3767.9|3780.4|3768.4|3779.9|3767.9|26
1616986040000|2021-03-29 02:47:20|3779.5|3767.5|3778.5|3766.5|3779.5|3767.5|3778.5|3766.5|3
1616986050000|2021-03-29 02:47:30|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|3778.9|3766.9|0
1616986070000|2021-03-29 02:47:50|3779.4|3767.4|3779.9|3767.9|3779.9|3767.9|3779.4|3767.4|0
1616986080000|2021-03-29 02:48:00|3779.5|3767.5|3778.9|3766.9|3779.5|3767.5|3778.9|3766.9|0
1616986100000|2021-03-29 02:48:20|3779.4|3767.4|3780.1|3768.1|3780.1|3768.1|3779.4|3767.4|0
1616986110000|2021-03-29 02:48:30|3779.7|3767.7|3780.5|3768.5|3780.5|3768.5|3779.6|3767.6|0
1616986120000|2021-03-29 02:48:40|3780.1|3768.1|3778.9|3766.9|3780.1|3768.1|3778.9|3766.9|0
1616986130000|2021-03-29 02:48:50|3778.4|3766.4|3777.8|3765.8|3778.4|3766.4|3777.8|3765.8|3
1616986140000|2021-03-29 02:49:00|||||||||1
1616986150000|2021-03-29 02:49:10|3776.9|3764.9|3777.9|3765.9|3777.9|3765.9|3776.9|3764.9|1
1616986160000|2021-03-29 02:49:20|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|0
1616986170000|2021-03-29 02:49:30|3777.9|3765.9|3780.4|3768.4|3780.4|3768.4|3777.9|3765.9|0
1616986190000|2021-03-29 02:49:50|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1616986230000|2021-03-29 02:50:30|3780.3|3768.3|3780|3768|3780.3|3768.3|3779.9|3767.9|0
1616986240000|2021-03-29 02:50:40|3779.9|3767.9|3778|3766|3779.9|3767.9|3778|3766|0
1616986250000|2021-03-29 02:50:50|3778.5|3766.5|3777|3765|3778.9|3766.9|3777|3765|2
1616986260000|2021-03-29 02:51:00|3776.9|3764.9|3776.9|3764.9|3777.5|3765.5|3776.9|3764.9|0
1616986270000|2021-03-29 02:51:10|3776.8|3764.8|3776.3|3764.3|3776.8|3764.8|3776.3|3764.3|0
1616986280000|2021-03-29 02:51:20|3775.8|3763.8|3775.4|3763.4|3776.3|3764.3|3775.4|3763.4|3
1616986290000|2021-03-29 02:51:30|3774.9|3762.9|3776.4|3764.4|3776.4|3764.4|3774.9|3762.9|0
1616986300000|2021-03-29 02:51:40|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|3776.9|3764.9|0
1616986310000|2021-03-29 02:51:50|3776.8|3764.8|3776.3|3764.3|3776.8|3764.8|3776.3|3764.3|0
1616986320000|2021-03-29 02:52:00|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|3775.9|3763.9|0
1616986330000|2021-03-29 02:52:10|3776.3|3764.3|3776.9|3764.9|3776.9|3764.9|3776.3|3764.3|0
1616986340000|2021-03-29 02:52:20|3777.3|3765.3|3779.3|3767.3|3779.3|3767.3|3777.3|3765.3|2
1616986360000|2021-03-29 02:52:40|3779.8|3767.8|3779.9|3767.9|3779.9|3767.9|3779.8|3767.8|0
1616986380000|2021-03-29 02:53:00|3780.4|3768.4|3780.9|3768.9|3780.9|3768.9|3780.4|3768.4|0
1616986400000|2021-03-29 02:53:20|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|3780.5|3768.5|0
1616986450000|2021-03-29 02:54:10|3780.9|3768.9|3780.9|3768.9|3781.3|3769.3|3780.9|3768.9|5
1616986460000|2021-03-29 02:54:20|3781.8|3769.8|3787.4|3775.4|3787.9|3775.9|3780.9|3768.9|19
1616986470000|2021-03-29 02:54:30|3787.5|3775.5|3789.4|3777.4|3789.4|3777.4|3787.5|3775.5|2
1616986480000|2021-03-29 02:54:40|3788.9|3776.9|3791.4|3779.4|3791.4|3779.4|3788.9|3776.9|0
1616986490000|2021-03-29 02:54:50|3791.9|3779.9|3792.4|3780.4|3792.4|3780.4|3791.8|3779.8|1
1616986500000|2021-03-29 02:55:00|3792.3|3780.3|3792.9|3780.9|3792.9|3780.9|3792.3|3780.3|1
1616986510000|2021-03-29 02:55:10|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|0
1616986520000|2021-03-29 02:55:20|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|0
1616986530000|2021-03-29 02:55:30|3790.9|3778.9|3790.4|3778.4|3790.9|3778.9|3790.4|3778.4|0
1616986540000|2021-03-29 02:55:40|3790|3778|3788.4|3776.4|3790|3778|3788.4|3776.4|0
1616986550000|2021-03-29 02:55:50|3788.9|3776.9|3790.4|3778.4|3790.4|3778.4|3788.9|3776.9|0
1616986560000|2021-03-29 02:56:00|3790.9|3778.9|3791.4|3779.4|3791.4|3779.4|3790.9|3778.9|0
1616986570000|2021-03-29 02:56:10|3791.3|3779.3|3790.6|3778.6|3791.3|3779.3|3790.6|3778.6|0
1616986580000|2021-03-29 02:56:20|3788.4|3776.4|3788.3|3776.3|3788.4|3776.4|3788.3|3776.3|1
1616986590000|2021-03-29 02:56:30|3787.9|3775.9|3787.8|3775.8|3788.4|3776.4|3787.8|3775.8|0
1616986620000|2021-03-29 02:57:00|3787.9|3775.9|3787.5|3775.5|3787.9|3775.9|3786.7|3774.7|0
1616986630000|2021-03-29 02:57:10|3787|3775|3787|3775|3787|3775|3787|3775|0
1616986640000|2021-03-29 02:57:20|3786.5|3774.5|3786.4|3774.4|3786.5|3774.5|3786.4|3774.4|0
1616986650000|2021-03-29 02:57:30|3787|3775|3787.2|3775.2|3787.2|3775.2|3787|3775|0
1616986660000|2021-03-29 02:57:40|3787.6|3775.6|3788.6|3776.6|3788.6|3776.6|3787.6|3775.6|0
1616986670000|2021-03-29 02:57:50|3789|3777|3790.2|3778.2|3790.2|3778.2|3789|3777|0
1616986680000|2021-03-29 02:58:00|3790.7|3778.7|3791.3|3779.3|3791.3|3779.3|3790.7|3778.7|0
1616986690000|2021-03-29 02:58:10|3791.7|3779.7|3792.1|3780.1|3792.2|3780.2|3790.7|3778.7|0
1616986700000|2021-03-29 02:58:20|3792.2|3780.2|3791.8|3779.8|3792.2|3780.2|3791.8|3779.8|0
1616986710000|2021-03-29 02:58:30|3791.9|3779.9|3792.4|3780.4|3792.9|3780.9|3791.9|3779.9|2
1616986720000|2021-03-29 02:58:40|3793.3|3781.3|3793.7|3781.7|3793.8|3781.8|3793.3|3781.3|2
1616986730000|2021-03-29 02:58:50|3793.6|3781.6|3793.7|3781.7|3793.7|3781.7|3793.6|3781.6|0
1616986760000|2021-03-29 02:59:20|3793.8|3781.8|3793.8|3781.8|3793.8|3781.8|3793.7|3781.7|0
1616986770000|2021-03-29 02:59:30|3793.7|3781.7|3793.8|3781.8|3793.8|3781.8|3793.7|3781.7|0
1616986790000|2021-03-29 02:59:50|3794.3|3782.3|3794.8|3782.8|3794.8|3782.8|3794.2|3782.2|5
1616986800000|2021-03-29 03:00:00|3795.3|3783.3|3796.3|3784.3|3796.3|3784.3|3795.2|3783.2|2
1616986810000|2021-03-29 03:00:10|3796.8|3784.8|3797.8|3785.8|3797.8|3785.8|3796.8|3784.8|3
1616986830000|2021-03-29 03:00:30|3798.3|3786.3|3798.9|3786.9|3798.9|3786.9|3798.3|3786.3|1
1616986840000|2021-03-29 03:00:40|3799.5|3787.5|3800.9|3788.9|3800.9|3788.9|3799.5|3787.5|1
1616986860000|2021-03-29 03:01:00|3800.5|3788.5|3800.1|3788.1|3800.5|3788.5|3800.1|3788.1|5
1616986870000|2021-03-29 03:01:10|3800.2|3788.2|3800.6|3788.6|3800.6|3788.6|3800|3788|3
1616986880000|2021-03-29 03:01:20|3800.7|3788.7|3802.3|3790.3|3802.3|3790.3|3800.7|3788.7|0
1616986890000|2021-03-29 03:01:30|3801.9|3789.9|3802.1|3790.1|3802.3|3790.3|3801.9|3789.9|0
1616986900000|2021-03-29 03:01:40|3801.3|3789.3|3801.2|3789.2|3801.5|3789.5|3801|3789|0
1616986910000|2021-03-29 03:01:50|3801.1|3789.1|3800.5|3788.5|3801.1|3789.1|3800.5|3788.5|1
1616986920000|2021-03-29 03:02:00|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1616986930000|2021-03-29 03:02:10|3800.7|3788.7|3800.1|3788.1|3800.7|3788.7|3800.1|3788.1|3
1616986940000|2021-03-29 03:02:20|3800.5|3788.5|3800.6|3788.6|3800.6|3788.6|3800.5|3788.5|1
1616986950000|2021-03-29 03:02:30|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.1|3788.1|0
1616986970000|2021-03-29 03:02:50|3800|3788|3800|3788|3800|3788|3800|3788|0
1616986980000|2021-03-29 03:03:00|3800.4|3788.4|3801.6|3789.6|3801.6|3789.6|3800|3788|0
1616986990000|2021-03-29 03:03:10|3802.2|3790.2|3801.5|3789.5|3802.2|3790.2|3801.5|3789.5|0
1616987000000|2021-03-29 03:03:20|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.5|3789.5|0
1616987010000|2021-03-29 03:03:30|3802.2|3790.2|3802.8|3790.8|3802.8|3790.8|3802.2|3790.2|0
1616987020000|2021-03-29 03:03:40|3802.3|3790.3|3802.7|3790.7|3802.8|3790.8|3802.3|3790.3|0
1616987030000|2021-03-29 03:03:50|3802.6|3790.6|3801|3789|3802.6|3790.6|3801|3789|4
1616987050000|2021-03-29 03:04:10|3801.4|3789.4|3806.2|3794.2|3807.8|3794.2|3801.4|3789.4|1
1616987060000|2021-03-29 03:04:20|3807|3795|3806.1|3794.1|3807.2|3795.2|3805.6|3793.6|0
1616987070000|2021-03-29 03:04:30|3806.2|3794.2|3807.1|3795.1|3807.2|3795.2|3805.5|3793.5|0
1616987080000|2021-03-29 03:04:40|3808.3|3796.3|3808.1|3796.1|3809.1|3797.1|3807.7|3795.7|0
1616987090000|2021-03-29 03:04:50|3807.6|3795.6|3810.2|3798.2|3810.2|3798.2|3807.2|3795.2|1
1616987100000|2021-03-29 03:05:00|3810.1|3798.1|3809.7|3797.7|3810.2|3798.2|3808.3|3796.3|0
1616987110000|2021-03-29 03:05:10|3809.2|3797.2|3811.2|3799.2|3811.2|3799.2|3809.2|3797.2|0
1616987120000|2021-03-29 03:05:20|3812.3|3800.3|3812.8|3800.8|3812.8|3800.8|3812.3|3800.3|0
1616987130000|2021-03-29 03:05:30|3813.2|3801.2|3810.3|3798.3|3813.8|3801.8|3810.3|3798.3|3
1616987140000|2021-03-29 03:05:40|3810.8|3798.8|3810.7|3798.7|3810.8|3798.8|3810.7|3798.7|0
1616987150000|2021-03-29 03:05:50|3810.8|3798.8|3808.8|3796.8|3810.8|3798.8|3808.8|3796.8|1
1616987160000|2021-03-29 03:06:00|3808.7|3796.7|3808.1|3796.1|3808.7|3796.7|3808.1|3796.1|0
1616987170000|2021-03-29 03:06:10|3807.7|3795.7|3807.6|3795.6|3807.7|3795.7|3807.6|3795.6|1
1616987180000|2021-03-29 03:06:20|3807.2|3795.2|3807.7|3795.7|3808.1|3796.1|3807.2|3795.2|1
1616987190000|2021-03-29 03:06:30|3807.6|3795.6|3807.2|3795.2|3807.6|3795.6|3807.2|3795.2|0
1616987210000|2021-03-29 03:06:50|3807|3795|3807|3795|3807|3795|3807|3795|0
1616987220000|2021-03-29 03:07:00|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|0
1616987230000|2021-03-29 03:07:10|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1616987240000|2021-03-29 03:07:20|3806.3|3794.3|3803.3|3791.3|3806.3|3794.3|3803.3|3791.3|2
1616987250000|2021-03-29 03:07:30|3803.6|3787.6|3801.6|3789.6|3804.7|3791.4|3801.6|3787.6|1
1616987260000|2021-03-29 03:07:40|3801.5|3789.5|3801.6|3789.6|3802|3790|3801.5|3789.5|0
1616987270000|2021-03-29 03:07:50|3801.4|3789.4|3803.9|3791.9|3803.9|3791.9|3801.4|3789.4|0
1616987280000|2021-03-29 03:08:00|3804|3792|3803.9|3791.9|3804.3|3792.3|3802.9|3790.9|0
1616987290000|2021-03-29 03:08:10|3803.4|3791.4|3801.9|3789.9|3803.4|3791.4|3801.9|3789.9|0
1616987300000|2021-03-29 03:08:20|3801.5|3789.5|3801.6|3789.6|3802|3790|3801.4|3789.4|0
1616987310000|2021-03-29 03:08:30|3801|3789|3798.3|3786.3|3801.4|3789.4|3796.8|3784.8|0
1616987320000|2021-03-29 03:08:40|3797.8|3785.8|3797.4|3785.4|3797.8|3785.8|3797.4|3785.4|0
1616987330000|2021-03-29 03:08:50|3797.3|3785.3|3797.5|3785.5|3798.4|3786.4|3797.3|3785.3|0
1616987340000|2021-03-29 03:09:00|3798.4|3786.4|3796|3784|3798.4|3786.4|3796|3784|0
1616987350000|2021-03-29 03:09:10|3796.4|3784.4|3795|3783|3797.4|3785.4|3795|3783|0
1616987360000|2021-03-29 03:09:20|3794.5|3782.5|3790.6|3778.6|3795|3783|3790.6|3778.6|0
1616987370000|2021-03-29 03:09:30|3790.1|3778.1|3791.2|3779.2|3791.4|3779.4|3790.1|3778.1|1
1616987380000|2021-03-29 03:09:40|3791.5|3779.5|3792.4|3780.4|3792.6|3780.6|3791.1|3779.1|0
1616987390000|2021-03-29 03:09:50|3791.5|3779.5|3792.3|3780.3|3792.3|3780.3|3791.3|3779.3|0
1616987400000|2021-03-29 03:10:00|3791.1|3779.1|3792.4|3780.4|3793|3781|3791.1|3779.1|0
1616987420000|2021-03-29 03:10:20|3792.8|3780.8|3794.8|3782.8|3794.8|3782.8|3792.8|3780.8|0
1616987430000|2021-03-29 03:10:30|3794.9|3782.9|3794.8|3782.8|3795|3783|3794.3|3782.3|0
1616987440000|2021-03-29 03:10:40|3794.3|3782.3|3794.2|3782.2|3794.3|3782.3|3793.8|3781.8|1
1616987450000|2021-03-29 03:10:50|3794.6|3782.6|3794.8|3782.8|3794.8|3782.8|3794.6|3782.6|0
1616987460000|2021-03-29 03:11:00|3794.3|3782.3|3794.2|3782.2|3794.3|3782.3|3793.7|3781.7|0
1616987470000|2021-03-29 03:11:10|3794.6|3782.6|3794.3|3782.3|3794.6|3782.6|3794.2|3782.2|0
1616987480000|2021-03-29 03:11:20|3794.2|3782.2|3794.1|3782.1|3794.2|3782.2|3793.7|3781.7|0
1616987490000|2021-03-29 03:11:30|3794.3|3782.3|3794.8|3782.8|3794.8|3782.8|3794.3|3782.3|0
1616987500000|2021-03-29 03:11:40|3794.3|3782.3|3794.7|3782.7|3794.8|3782.8|3793.7|3781.7|0
1616987520000|2021-03-29 03:12:00|3794.2|3782.2|3794.7|3782.7|3794.7|3782.7|3794.2|3782.2|0
1616987540000|2021-03-29 03:12:20|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1616987550000|2021-03-29 03:12:30|3795.3|3783.3|3794.8|3782.8|3795.3|3783.3|3794.8|3782.8|0
1616987560000|2021-03-29 03:12:40|3794.3|3782.3|3793.3|3781.3|3795.2|3783.2|3793.2|3781.2|1
1616987570000|2021-03-29 03:12:50|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|0
1616987580000|2021-03-29 03:13:00|3792.2|3780.2|3791.7|3779.7|3792.2|3780.2|3791.7|3779.7|0
1616987590000|2021-03-29 03:13:10|3791.2|3779.2|3790.7|3778.7|3791.7|3779.7|3790.7|3778.7|2
1616987600000|2021-03-29 03:13:20|3790.5|3778.5|3790.6|3778.6|3790.6|3778.6|3790.5|3778.5|19
1616987610000|2021-03-29 03:13:30|3791|3779|3791|3779|3791|3779|3791|3779|28
1616987620000|2021-03-29 03:13:40|3791.4|3779.4|3791.7|3779.7|3791.7|3779.7|3790.9|3778.9|2
1616987640000|2021-03-29 03:14:00|3791.6|3779.6|3791.7|3779.7|3791.8|3779.8|3791.6|3779.6|0
1616987650000|2021-03-29 03:14:10|3790.5|3778.5|3790.5|3778.5|3790.7|3778.7|3790.5|3778.5|26
1616987660000|2021-03-29 03:14:20|3790.6|3778.6|3790.7|3778.7|3790.7|3778.7|3790.6|3778.6|20
1616987670000|2021-03-29 03:14:30|3790.8|3778.8|3790.7|3778.7|3790.8|3778.8|3790.7|3778.7|0
1616987680000|2021-03-29 03:14:40|3791.2|3779.2|3791.3|3779.3|3791.3|3779.3|3791.2|3779.2|0
1616987690000|2021-03-29 03:14:50|3791.2|3779.2|3791|3779|3791.2|3779.2|3790.8|3778.8|0
1616987700000|2021-03-29 03:15:00|3791.2|3779.2|3791.7|3779.7|3791.7|3779.7|3791.2|3779.2|0
1616987710000|2021-03-29 03:15:10|3792.2|3780.2|3792.9|3780.9|3792.9|3780.9|3792.2|3780.2|0
1616987720000|2021-03-29 03:15:20|3792|3780|3794.2|3782.2|3794.2|3782.2|3791.9|3779.9|0
1616987730000|2021-03-29 03:15:30|3794.1|3782.1|3794.5|3782.5|3794.5|3782.5|3794.1|3782.1|1
1616987740000|2021-03-29 03:15:40|3794.6|3782.6|3794.2|3782.2|3794.6|3782.6|3794.2|3782.2|0
1616987770000|2021-03-29 03:16:10|3795.1|3783.1|3795.2|3783.2|3795.2|3783.2|3795.1|3783.1|0
1616987780000|2021-03-29 03:16:20|3798.5|3786.5|3800.7|3788.7|3800.7|3788.7|3798.5|3786.5|9
1616987790000|2021-03-29 03:16:30|3801.2|3789.2|3799.7|3787.7|3801.2|3789.2|3799.7|3787.7|3
1616987800000|2021-03-29 03:16:40|3799.3|3787.3|3799.4|3787.4|3799.9|3787.9|3798.9|3786.9|8
1616987810000|2021-03-29 03:16:50|3799.3|3787.3|3801|3789|3801.3|3789.3|3798.9|3786.9|5
1616987820000|2021-03-29 03:17:00|3801.8|3789.8|3802.3|3790.3|3803.6|3791.6|3801.8|3789.8|1
1616987830000|2021-03-29 03:17:10|3802.4|3790.4|3802.4|3790.4|3802.5|3790.5|3802.4|3790.4|0
1616987840000|2021-03-29 03:17:20|3802.8|3790.8|3803.8|3791.8|3804.8|3792.8|3802.8|3790.8|0
1616987850000|2021-03-29 03:17:30|3803.9|3791.9|3803|3791|3804.3|3792.3|3803|3791|0
1616987860000|2021-03-29 03:17:40|3802.5|3790.5|3802.5|3790.5|3803.3|3791.3|3802.5|3790.5|0
1616987870000|2021-03-29 03:17:50|3802.4|3790.4|3802.9|3790.9|3802.9|3790.9|3802.4|3790.4|0
1616987890000|2021-03-29 03:18:10|3802.5|3790.5|3801.4|3789.4|3802.5|3790.5|3801.4|3789.4|0
1616987900000|2021-03-29 03:18:20|3800.9|3788.9|3801|3789|3801|3789|3800.9|3788.9|0
1616987910000|2021-03-29 03:18:30|3801.5|3789.5|3801.4|3789.4|3801.5|3789.5|3801.4|3789.4|0
1616987930000|2021-03-29 03:18:50|3801.3|3789.3|3799.4|3787.4|3802.6|3790.6|3799.4|3787.4|5
1616987940000|2021-03-29 03:19:00|3799.9|3787.9|3797.4|3785.4|3799.9|3787.9|3797.4|3785.4|0
1616987950000|2021-03-29 03:19:10|3798.2|3786.2|3797.4|3785.4|3798.2|3786.2|3797.4|3785.4|0
1616987960000|2021-03-29 03:19:20|3797.9|3785.9|3798.4|3786.4|3798.4|3786.4|3797.4|3785.4|0
1616987970000|2021-03-29 03:19:30|3798.8|3786.8|3799.4|3787.4|3799.9|3787.9|3798.8|3786.8|0
1616987980000|2021-03-29 03:19:40|3798.4|3786.4|3798.9|3786.9|3798.9|3786.9|3798.4|3786.4|0
1616988010000|2021-03-29 03:20:10|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|0
1616988020000|2021-03-29 03:20:20|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|0
1616988030000|2021-03-29 03:20:30|3796.4|3784.4|3796.4|3784.4|3798.4|3786.4|3795.4|3783.4|0
1616988040000|2021-03-29 03:20:40|3796.8|3784.8|3796.9|3784.9|3796.9|3784.9|3795.9|3783.9|0
1616988050000|2021-03-29 03:20:50|3796.4|3784.4|3795.9|3783.9|3796.4|3784.4|3795.9|3783.9|0
1616988060000|2021-03-29 03:21:00|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|0
1616988070000|2021-03-29 03:21:10|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1616988080000|2021-03-29 03:21:20|3794.4|3782.4|3793.9|3781.9|3794.4|3782.4|3793.9|3781.9|0
1616988090000|2021-03-29 03:21:30|3794.5|3782.5|3794.9|3782.9|3794.9|3782.9|3794.5|3782.5|0
1616988100000|2021-03-29 03:21:40|3794.4|3782.4|3794.9|3782.9|3794.9|3782.9|3794.4|3782.4|0
1616988110000|2021-03-29 03:21:50|3795.4|3783.4|3797.4|3785.4|3797.4|3785.4|3795.4|3783.4|0
1616988120000|2021-03-29 03:22:00|3796.9|3784.9|3796.4|3784.4|3797.4|3785.4|3796.4|3784.4|0
1616988130000|2021-03-29 03:22:10|3796.8|3784.8|3796.9|3784.9|3796.9|3784.9|3796.8|3784.8|0
1616988140000|2021-03-29 03:22:20|3796.4|3784.4|3795.4|3783.4|3796.4|3784.4|3795.4|3783.4|0
1616988150000|2021-03-29 03:22:30|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1616988180000|2021-03-29 03:23:00|3795.4|3783.4|3794.9|3782.9|3795.4|3783.4|3794.9|3782.9|0
1616988190000|2021-03-29 03:23:10|3795.4|3783.4|3792.4|3780.4|3795.4|3783.4|3792.4|3780.4|0
1616988200000|2021-03-29 03:23:20|3791.8|3779.8|3791.9|3779.9|3792.5|3780.5|3791.8|3779.8|1
1616988210000|2021-03-29 03:23:30|3791.8|3779.8|3793.8|3781.8|3793.8|3781.8|3791.8|3779.8|1
1616988220000|2021-03-29 03:23:40|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|3793.3|3781.3|0
1616988230000|2021-03-29 03:23:50|3793.7|3781.7|3792.6|3780.6|3793.8|3781.8|3792.1|3780.1|0
1616988240000|2021-03-29 03:24:00|3792.3|3780.3|3792.2|3780.2|3792.3|3780.3|3791.6|3779.6|1
1616988250000|2021-03-29 03:24:10|3791.8|3779.8|3792|3780|3792|3780|3790.5|3778.5|7
1616988260000|2021-03-29 03:24:20|3792.1|3780.1|3791.6|3779.6|3792.1|3780.1|3790.7|3778.7|2
1616988270000|2021-03-29 03:24:30|3791.5|3779.5|3791.6|3779.6|3791.6|3779.6|3791|3779|0
1616988280000|2021-03-29 03:24:40|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|0
1616988290000|2021-03-29 03:24:50|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1616988300000|2021-03-29 03:25:00|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791|3779|0
1616988310000|2021-03-29 03:25:10|3791.3|3779.3|3791.3|3779.3|3791.9|3779.9|3791.3|3779.3|1
1616988320000|2021-03-29 03:25:20|3791.7|3779.7|3791.1|3779.1|3791.8|3779.8|3791.1|3779.1|0
1616988330000|2021-03-29 03:25:30|3791|3779|3791.1|3779.1|3791.1|3779.1|3791|3779|0
1616988340000|2021-03-29 03:25:40|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|0
1616988350000|2021-03-29 03:25:50|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1616988360000|2021-03-29 03:26:00|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|3791.1|3779.1|0
1616988370000|2021-03-29 03:26:10|3791.2|3779.2|3791.1|3779.1|3791.3|3779.3|3791.1|3779.1|0
1616988380000|2021-03-29 03:26:20|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|2
1616988390000|2021-03-29 03:26:30|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|5
1616988410000|2021-03-29 03:26:50|3790.4|3778.4|3788.6|3776.6|3790.4|3778.4|3788.6|3776.6|9
1616988420000|2021-03-29 03:27:00|3789.1|3777.1|3789.3|3777.3|3789.3|3777.3|3788.3|3776.3|0
1616988430000|2021-03-29 03:27:10|3789.9|3777.9|3789.8|3777.8|3790.9|3778.9|3789.3|3777.3|0
1616988440000|2021-03-29 03:27:20|3789.4|3777.4|3789.8|3777.8|3789.8|3777.8|3789.3|3777.3|4
1616988450000|2021-03-29 03:27:30|3790.9|3778.9|3789.9|3777.9|3790.9|3778.9|3789.3|3777.3|0
1616988460000|2021-03-29 03:27:40|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3789.9|3777.9|0
1616988470000|2021-03-29 03:27:50|3791.6|3779.6|3791.5|3779.5|3791.6|3779.6|3791.5|3779.5|0
1616988490000|2021-03-29 03:28:10|3791.9|3779.9|3791.4|3779.4|3791.9|3779.9|3791.4|3779.4|0
1616988500000|2021-03-29 03:28:20|3791.3|3779.3|3791|3779|3791.3|3779.3|3790.8|3778.8|0
1616988510000|2021-03-29 03:28:30|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|0
1616988520000|2021-03-29 03:28:40|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1616988530000|2021-03-29 03:28:50|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1616988540000|2021-03-29 03:29:00|3793.4|3781.4|3795|3783|3795|3783|3793.4|3781.4|1
1616988570000|2021-03-29 03:29:30|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|2
1616988580000|2021-03-29 03:29:40|3795.7|3783.7|3796|3784|3796.7|3784.7|3795.7|3783.7|0
1616988590000|2021-03-29 03:29:50|3795.5|3783.5|3793.9|3781.9|3795.5|3783.5|3793.9|3781.9|0
1616988600000|2021-03-29 03:30:00|3794.1|3782.1|3793.4|3781.4|3794.4|3782.4|3793.4|3781.4|0
1616988610000|2021-03-29 03:30:10|3794|3782|3794|3782|3794|3782|3794|3782|0
1616988620000|2021-03-29 03:30:20|3793.2|3781.2|3789.3|3777.3|3793.4|3781.4|3789.2|3777.2|0
1616988630000|2021-03-29 03:30:30|3789|3777|3789.5|3777.5|3789.9|3777.9|3789|3777|4
1616988640000|2021-03-29 03:30:40|3788.7|3776.7|3789.6|3777.6|3789.6|3777.6|3788.5|3776.5|0
1616988650000|2021-03-29 03:30:50|3789.1|3777.1|3788.4|3776.4|3789.1|3777.1|3788.4|3776.4|4
1616988660000|2021-03-29 03:31:00|3788.9|3776.9|3789.4|3777.4|3789.4|3777.4|3788.9|3776.9|0
1616988670000|2021-03-29 03:31:10|3787.8|3775.8|3789.1|3777.1|3789.2|3777.2|3787.7|3775.7|25
1616988680000|2021-03-29 03:31:20|3789|3777|3788.5|3776.5|3789|3777|3788.5|3776.5|0
1616988690000|2021-03-29 03:31:30|3788.6|3776.6|3789.1|3777.1|3789.1|3777.1|3788.6|3776.6|0
1616988700000|2021-03-29 03:31:40|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3788.6|3776.6|2
1616988710000|2021-03-29 03:31:50|3789.2|3777.2|3789.2|3777.2|3789.2|3777.2|3789.1|3777.1|0
1616988720000|2021-03-29 03:32:00|3790.1|3778.1|3790.1|3778.1|3790.2|3778.2|3789.6|3777.6|0
1616988730000|2021-03-29 03:32:10|3790.6|3778.6|3790.6|3778.6|3790.8|3778.8|3789.9|3777.9|0
1616988740000|2021-03-29 03:32:20|3790.2|3778.2|3790.4|3778.4|3791.6|3779.6|3789.5|3777.5|0
1616988750000|2021-03-29 03:32:30|3790|3778|3790.7|3778.7|3790.7|3778.7|3790|3778|0
1616988760000|2021-03-29 03:32:40|3791.5|3779.5|3790.6|3778.6|3791.5|3779.5|3790.6|3778.6|0
1616988770000|2021-03-29 03:32:50|3791.1|3779.1|3790.6|3778.6|3791.1|3779.1|3790.6|3778.6|0
1616988780000|2021-03-29 03:33:00|3790.7|3778.7|3789.6|3777.6|3790.7|3778.7|3789.1|3777.1|0
1616988790000|2021-03-29 03:33:10|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.6|3777.6|0
1616988800000|2021-03-29 03:33:20|3789.8|3777.8|3791.2|3779.2|3791.3|3779.3|3789.8|3777.8|0
1616988810000|2021-03-29 03:33:30|3791.1|3779.1|3790.6|3778.6|3791.6|3779.6|3790.6|3778.6|0
1616988820000|2021-03-29 03:33:40|3790.2|3778.2|3790|3778|3790.2|3778.2|3790|3778|0
1616988830000|2021-03-29 03:33:50|3790.1|3778.1|3789.5|3777.5|3790.1|3778.1|3789.5|3777.5|0
1616988840000|2021-03-29 03:34:00|3790|3778|3790|3778|3790|3778|3790|3778|0
1616988850000|2021-03-29 03:34:10|3790.5|3778.5|3790.7|3778.7|3790.7|3778.7|3790.5|3778.5|0
1616988870000|2021-03-29 03:34:30|3792|3780|3792.6|3780.6|3792.6|3780.6|3792|3780|0
1616988890000|2021-03-29 03:34:50|3792.5|3780.5|3792.1|3780.1|3792.6|3780.6|3792.1|3780.1|0
1616988900000|2021-03-29 03:35:00|3791.2|3779.2|3790.1|3778.1|3791.6|3779.6|3790.1|3778.1|0
1616988910000|2021-03-29 03:35:10|3790.5|3778.5|3790.5|3778.5|3790.6|3778.6|3790.1|3778.1|0
1616988920000|2021-03-29 03:35:20|3790.1|3778.1|3790.1|3778.1|3790.6|3778.6|3790.1|3778.1|0
1616988930000|2021-03-29 03:35:30|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|0
1616988940000|2021-03-29 03:35:40|3790.7|3778.7|3791.1|3779.1|3791.1|3779.1|3790.7|3778.7|0
1616988950000|2021-03-29 03:35:50|3791.2|3779.2|3792.1|3780.1|3792.1|3780.1|3791.2|3779.2|0
1616988970000|2021-03-29 03:36:10|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1616988980000|2021-03-29 03:36:20|3792.1|3780.1|3792.1|3780.1|3792.2|3780.2|3791.6|3779.6|0
1616989010000|2021-03-29 03:36:50|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1616989030000|2021-03-29 03:37:10|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3791.6|3779.6|0
1616989050000|2021-03-29 03:37:30|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1616989060000|2021-03-29 03:37:40|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|0
1616989070000|2021-03-29 03:37:50|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1616989080000|2021-03-29 03:38:00|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|0
1616989090000|2021-03-29 03:38:10|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|3792.2|3780.2|0
1616989100000|2021-03-29 03:38:20|3793.2|3781.2|3791.4|3779.4|3793.9|3781.9|3791.4|3779.4|3
1616989110000|2021-03-29 03:38:30|3791.3|3779.3|3790.8|3778.8|3791.3|3779.3|3790.8|3778.8|0
1616989120000|2021-03-29 03:38:40|3790.3|3778.3|3788.8|3776.8|3790.3|3778.3|3788.8|3776.8|0
1616989130000|2021-03-29 03:38:50|3789.3|3777.3|3790.3|3778.3|3790.3|3778.3|3789.3|3777.3|0
1616989140000|2021-03-29 03:39:00|3790.4|3778.4|3793.4|3781.4|3793.4|3781.4|3790.4|3778.4|10
1616989150000|2021-03-29 03:39:10|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|3793.9|3781.9|0
1616989160000|2021-03-29 03:39:20|3793.5|3781.5|3793.3|3781.3|3793.5|3781.5|3793|3781|0
1616989170000|2021-03-29 03:39:30|3792.3|3780.3|3792.3|3780.3|3793.2|3781.2|3792.3|3780.3|0
1616989180000|2021-03-29 03:39:40|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3792.4|3780.4|3
1616989190000|2021-03-29 03:39:50|3792.3|3780.3|3792.4|3780.4|3792.8|3780.8|3792|3780|0
1616989210000|2021-03-29 03:40:10|3792.9|3780.9|3792.5|3780.5|3792.9|3780.9|3792.4|3780.4|0
1616989220000|2021-03-29 03:40:20|3792.8|3780.8|3792.4|3780.4|3792.9|3780.9|3792.4|3780.4|0
1616989240000|2021-03-29 03:40:40|3792.9|3780.9|3792.9|3780.9|3792.9|3780.9|3792.4|3780.4|0
1616989250000|2021-03-29 03:40:50|3791.6|3779.6|3790|3778|3791.6|3779.6|3790|3778|0
1616989260000|2021-03-29 03:41:00|3789.6|3777.6|3788.1|3776.1|3790|3778|3788.1|3776.1|2
1616989270000|2021-03-29 03:41:10|3787.9|3775.9|3788.4|3776.4|3788.4|3776.4|3787.9|3775.9|15
1616989280000|2021-03-29 03:41:20|3788.5|3776.5|3788.9|3776.9|3788.9|3776.9|3787.8|3775.8|0
1616989290000|2021-03-29 03:41:30|3787.8|3775.8|3788.3|3776.3|3789.3|3777.3|3787.8|3775.8|11
1616989300000|2021-03-29 03:41:40|3788.8|3776.8|3787|3775|3788.8|3776.8|3786.8|3774.8|0
1616989310000|2021-03-29 03:41:50|3786.9|3774.9|3786.9|3774.9|3787.4|3775.4|3786.3|3774.3|0
1616989320000|2021-03-29 03:42:00|3786.8|3774.8|3786.3|3774.3|3786.9|3774.9|3785.9|3773.9|18
1616989330000|2021-03-29 03:42:10|3786.8|3774.8|3786.8|3774.8|3787.3|3775.3|3786.8|3774.8|0
1616989340000|2021-03-29 03:42:20|3786.9|3774.9|3786.8|3774.8|3786.9|3774.9|3786.8|3774.8|0
1616989360000|2021-03-29 03:42:40|3786.9|3774.9|3786.1|3774.1|3786.9|3774.9|3786.1|3774.1|2
1616989370000|2021-03-29 03:42:50|3785.9|3773.9|3787|3775|3787|3775|3785.9|3773.9|18
1616989380000|2021-03-29 03:43:00|3786.3|3774.3|3785.9|3773.9|3786.3|3774.3|3785.9|3773.9|0
1616989390000|2021-03-29 03:43:10|3786.1|3774.1|3787.1|3775.1|3787.5|3775.5|3786.1|3774.1|0
1616989400000|2021-03-29 03:43:20|3787|3775|3786.1|3774.1|3787|3775|3786.1|3774.1|0
1616989410000|2021-03-29 03:43:30|3788.6|3776.6|3791|3779|3791.4|3779.4|3788.6|3776.6|0
1616989420000|2021-03-29 03:43:40|3791.4|3779.4|3790|3778|3791.5|3779.5|3790|3778|0
1616989430000|2021-03-29 03:43:50|3790.4|3778.4|3790|3778|3790.5|3778.5|3790|3778|0
1616989440000|2021-03-29 03:44:00|3791|3779|3786.2|3774.2|3791|3779|3786.2|3774.2|1
1616989450000|2021-03-29 03:44:10|3786.1|3774.1|3786.2|3774.2|3786.2|3774.2|3786.1|3774.1|19
1616989460000|2021-03-29 03:44:20|3786.1|3774.1|3786.3|3774.3|3788.5|3776.5|3786.1|3774.1|21
1616989470000|2021-03-29 03:44:30|3786.1|3774.1|3786.6|3774.6|3786.6|3774.6|3786.1|3774.1|2
1616989480000|2021-03-29 03:44:40|3786.7|3774.7|3788.1|3776.1|3788.1|3776.1|3786.7|3774.7|14
1616989490000|2021-03-29 03:44:50|3788.6|3776.6|3790.1|3778.1|3790.1|3778.1|3788.2|3776.2|0
1616989500000|2021-03-29 03:45:00|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|3789.7|3777.7|0
1616989510000|2021-03-29 03:45:10|3789.8|3777.8|3790.2|3778.2|3790.2|3778.2|3789.8|3777.8|0
1616989520000|2021-03-29 03:45:20|3793.1|3781.1|3792.3|3780.3|3794.6|3782.6|3792.3|3780.3|9
1616989530000|2021-03-29 03:45:30|3792.8|3780.8|3790.9|3778.9|3792.8|3780.8|3790.3|3778.3|3
1616989540000|2021-03-29 03:45:40|3791.4|3779.4|3790.8|3778.8|3792.9|3780.9|3790.8|3778.8|0
1616989550000|2021-03-29 03:45:50|3792|3780|3790.3|3778.3|3792|3780|3790.3|3778.3|0
1616989570000|2021-03-29 03:46:10|3790.8|3778.8|3793.4|3781.4|3793.4|3781.4|3790.8|3778.8|3
1616989580000|2021-03-29 03:46:20|3793.8|3781.8|3795.3|3783.3|3796.4|3784.4|3793.8|3781.8|0
1616989590000|2021-03-29 03:46:30|3794.7|3782.7|3793.8|3781.8|3795.3|3783.3|3792.8|3780.8|0
1616989600000|2021-03-29 03:46:40|3793.9|3781.9|3794.9|3782.9|3795.1|3783.1|3793.9|3781.9|1
1616989610000|2021-03-29 03:46:50|3795.3|3783.3|3794.4|3782.4|3795.4|3783.4|3794.4|3782.4|0
1616989620000|2021-03-29 03:47:00|3794.9|3782.9|3793.9|3781.9|3794.9|3782.9|3793.9|3781.9|0
1616989630000|2021-03-29 03:47:10|3794.4|3782.4|3794.9|3782.9|3795.4|3783.4|3794.4|3782.4|0
1616989640000|2021-03-29 03:47:20|3793.9|3781.9|3794.9|3782.9|3794.9|3782.9|3793.9|3781.9|0
1616989650000|2021-03-29 03:47:30|3795.3|3783.3|3794.9|3782.9|3795.3|3783.3|3794.4|3782.4|0
1616989660000|2021-03-29 03:47:40|3795.4|3783.4|3795.9|3783.9|3796.2|3784.2|3794.9|3782.9|0
1616989670000|2021-03-29 03:47:50|3795.3|3783.3|3796.3|3784.3|3796.4|3784.4|3794.9|3782.9|0
1616989680000|2021-03-29 03:48:00|3797|3785|3799.9|3787.9|3799.9|3787.9|3797|3785|8
1616989690000|2021-03-29 03:48:10|3799.5|3787.5|3799.9|3787.9|3800.9|3788.9|3799.4|3787.4|2
1616989700000|2021-03-29 03:48:20|3800|3788|3802.4|3790.4|3802.9|3790.9|3800|3788|0
1616989710000|2021-03-29 03:48:30|3802.9|3790.9|3802.5|3790.5|3803.3|3791.3|3802.4|3790.4|0
1616989720000|2021-03-29 03:48:40|3802.9|3790.9|3803.4|3791.4|3803.9|3791.9|3802.9|3790.9|0
1616989730000|2021-03-29 03:48:50|3803.8|3791.8|3802.9|3790.9|3803.8|3791.8|3802.5|3790.5|5
1616989740000|2021-03-29 03:49:00|3803|3791|3803|3791|3803.8|3791.8|3802.5|3790.5|0
1616989750000|2021-03-29 03:49:10|3803.8|3791.8|3803.9|3791.9|3803.9|3791.9|3803.8|3791.8|0
1616989760000|2021-03-29 03:49:20|3803|3791|3803|3791|3803|3791|3803|3791|0
1616989770000|2021-03-29 03:49:30|3802.6|3790.6|3805.8|3793.8|3805.9|3793.9|3802.6|3790.6|0
1616989780000|2021-03-29 03:49:40|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.8|3793.8|0
1616989790000|2021-03-29 03:49:50|3805.8|3793.8|3805.8|3793.8|3805.9|3793.9|3805.4|3793.4|1
1616989800000|2021-03-29 03:50:00|3805.3|3793.3|3804.9|3792.9|3805.3|3793.3|3804.8|3792.8|1
1616989810000|2021-03-29 03:50:10|3804.8|3792.8|3804.3|3792.3|3804.8|3792.8|3804.3|3792.3|0
1616989820000|2021-03-29 03:50:20|3803.7|3791.7|3798.3|3786.3|3803.7|3791.7|3798.3|3786.3|1
1616989830000|2021-03-29 03:50:30|3797.9|3785.9|3798.9|3786.9|3798.9|3786.9|3797.8|3785.8|0
1616989840000|2021-03-29 03:50:40|3798.8|3786.8|3800.4|3788.4|3800.4|3788.4|3798|3786|0
1616989850000|2021-03-29 03:50:50|3800.3|3788.3|3800.8|3788.8|3800.8|3788.8|3799.8|3787.8|0
1616989860000|2021-03-29 03:51:00|3800.3|3788.3|3801.4|3789.4|3801.4|3789.4|3800.3|3788.3|0
1616989870000|2021-03-29 03:51:10|3802.3|3790.3|3802.8|3790.8|3802.8|3790.8|3802.3|3790.3|0
1616989880000|2021-03-29 03:51:20|3803.3|3791.3|3803.8|3791.8|3804.3|3792.3|3803.3|3791.3|0
1616989890000|2021-03-29 03:51:30|3804.3|3792.3|3803.3|3791.3|3804.3|3792.3|3802.8|3790.8|0
1616989900000|2021-03-29 03:51:40|3802.4|3790.4|3803.8|3791.8|3803.8|3791.8|3802.4|3790.4|0
1616989920000|2021-03-29 03:52:00|3802.4|3790.4|3804.3|3792.3|3804.3|3792.3|3802.4|3790.4|0
1616989930000|2021-03-29 03:52:10|3803.8|3791.8|3803.8|3791.8|3804.3|3792.3|3803.5|3791.5|0
1616989940000|2021-03-29 03:52:20|3803.3|3791.3|3803.8|3791.8|3803.8|3791.8|3803.3|3791.3|0
1616989950000|2021-03-29 03:52:30|3804.3|3792.3|3804.3|3792.3|3804.8|3792.8|3804.3|3792.3|0
1616989960000|2021-03-29 03:52:40|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|0
1616989970000|2021-03-29 03:52:50|3803.9|3791.9|3804.4|3792.4|3804.4|3792.4|3803.9|3791.9|0
1616989980000|2021-03-29 03:53:00|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.4|3791.4|0
1616989990000|2021-03-29 03:53:10|3803.4|3791.4|3803.3|3791.3|3803.4|3791.4|3803.3|3791.3|0
1616990000000|2021-03-29 03:53:20|3802.9|3790.9|3802.3|3790.3|3802.9|3790.9|3802.3|3790.3|0
1616990010000|2021-03-29 03:53:30|3801.9|3789.9|3801.8|3789.8|3802.3|3790.3|3801.8|3789.8|0
1616990020000|2021-03-29 03:53:40|3802.2|3790.2|3802.3|3790.3|3802.3|3790.3|3802.2|3790.2|0
1616990030000|2021-03-29 03:53:50|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1616990040000|2021-03-29 03:54:00|3802.3|3790.3|3801.9|3789.9|3802.3|3790.3|3801.9|3789.9|0
1616990060000|2021-03-29 03:54:20|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|3801.9|3789.9|0
1616990080000|2021-03-29 03:54:40|3801.9|3789.9|3802.8|3790.8|3802.8|3790.8|3801.9|3789.9|0
1616990100000|2021-03-29 03:55:00|3803.3|3791.3|3803.8|3791.8|3803.8|3791.8|3803.3|3791.3|0
1616990110000|2021-03-29 03:55:10|3804.2|3792.2|3806.4|3794.4|3806.4|3794.4|3804.2|3792.2|1
1616990120000|2021-03-29 03:55:20|3806.3|3794.3|3808.3|3796.3|3808.3|3796.3|3806.2|3794.2|1
1616990130000|2021-03-29 03:55:30|3807.5|3795.5|3806.3|3794.3|3807.5|3795.5|3806.3|3794.3|0
1616990140000|2021-03-29 03:55:40|3805.7|3793.7|3807.9|3795.9|3807.9|3795.9|3805.7|3793.7|0
1616990150000|2021-03-29 03:55:50|3808.5|3796.5|3809.3|3797.3|3810.4|3798.4|3808.5|3796.5|1
1616990160000|2021-03-29 03:56:00|3809.7|3797.7|3809.8|3797.8|3810.2|3798.2|3809.7|3797.7|0
1616990170000|2021-03-29 03:56:10|3809.9|3797.9|3809.9|3797.9|3810.4|3798.4|3809.3|3797.3|0
1616990180000|2021-03-29 03:56:20|3809.8|3797.8|3809.3|3797.3|3809.8|3797.8|3809.3|3797.3|0
1616990190000|2021-03-29 03:56:30|3809.8|3797.8|3807.5|3795.5|3810.3|3798.3|3807.5|3795.5|0
1616990200000|2021-03-29 03:56:40|3807.7|3795.7|3806.7|3794.7|3807.8|3795.8|3806.3|3794.3|0
1616990210000|2021-03-29 03:56:50|3806.8|3794.8|3806.8|3794.8|3807.2|3795.2|3806.8|3794.8|0
1616990220000|2021-03-29 03:57:00|3806.4|3794.4|3805.3|3793.3|3806.4|3794.4|3804.8|3792.8|1
1616990230000|2021-03-29 03:57:10|3806.6|3794.6|3804.8|3792.8|3806.8|3794.8|3804.8|3792.8|0
1616990240000|2021-03-29 03:57:20|3804.4|3792.4|3803.9|3791.9|3804.4|3792.4|3803.9|3791.9|0
1616990250000|2021-03-29 03:57:30|3803.8|3791.8|3804.3|3792.3|3804.3|3792.3|3803.8|3791.8|0
1616990260000|2021-03-29 03:57:40|3803.3|3791.3|3803.8|3791.8|3803.8|3791.8|3803.3|3791.3|0
1616990290000|2021-03-29 03:58:10|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|3803.3|3791.3|0
1616990330000|2021-03-29 03:58:50|3802.9|3790.9|3802.8|3786.8|3802.9|3790.9|3801.3|3786.8|0
1616990340000|2021-03-29 03:59:00|3800.3|3788.3|3800.3|3788.3|3800.8|3788.8|3800.3|3788.3|0
1616990360000|2021-03-29 03:59:20|3800.7|3788.7|3802.1|3790.1|3802.1|3790.1|3800.7|3788.7|0
1616990370000|2021-03-29 03:59:30|3802.3|3790.3|3802.8|3790.8|3802.8|3790.8|3802.3|3790.3|0
1616990380000|2021-03-29 03:59:40|3802.3|3790.3|3801.8|3789.8|3802.3|3790.3|3801.8|3789.8|0
1616990400000|2021-03-29 04:00:00|3803.1|3791.1|3803.8|3791.8|3804.2|3792.2|3803.1|3791.1|0
1616990420000|2021-03-29 04:00:20|3803.9|3791.9|3809.4|3797.4|3809.4|3797.4|3803.9|3791.9|0
1616990430000|2021-03-29 04:00:30|3809.8|3797.8|3809.8|3797.8|3809.9|3797.9|3809.8|3797.8|0
1616990440000|2021-03-29 04:00:40|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|0
1616990450000|2021-03-29 04:00:50|3809.8|3797.8|3808.3|3796.3|3809.8|3797.8|3808.3|3796.3|0
1616990460000|2021-03-29 04:01:00|3807.9|3795.9|3806.8|3794.8|3808.8|3796.8|3806.8|3794.8|0
1616990470000|2021-03-29 04:01:10|3807.2|3795.2|3807.4|3795.4|3808.6|3796.6|3807.2|3795.2|0
1616990480000|2021-03-29 04:01:20|3806.8|3794.8|3805.8|3793.8|3806.8|3794.8|3805.8|3793.8|0
1616990490000|2021-03-29 04:01:30|3805.4|3793.4|3805.3|3793.3|3805.8|3793.8|3805.3|3793.3|0
1616990500000|2021-03-29 04:01:40|3804.9|3792.9|3805.3|3793.3|3805.3|3793.3|3804.9|3792.9|0
1616990510000|2021-03-29 04:01:50|3805.8|3793.8|3804.8|3792.8|3806.1|3794.1|3804.8|3792.8|0
1616990520000|2021-03-29 04:02:00|3805.3|3793.3|3806.9|3794.9|3806.9|3794.9|3805.3|3793.3|0
1616990530000|2021-03-29 04:02:10|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1616990540000|2021-03-29 04:02:20|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1616990550000|2021-03-29 04:02:30|3805.9|3793.9|3805.3|3793.3|3805.9|3793.9|3805.3|3793.3|0
1616990560000|2021-03-29 04:02:40|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|0
1616990590000|2021-03-29 04:03:10|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|3804.3|3792.3|0
1616990600000|2021-03-29 04:03:20|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|0
1616990630000|2021-03-29 04:03:50|3804.2|3792.2|3803.6|3791.6|3804.2|3792.2|3803.6|3791.6|0
1616990680000|2021-03-29 04:04:40|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|3803.7|3791.7|0
1616990690000|2021-03-29 04:04:50|3803.6|3791.6|3804.6|3792.6|3804.6|3792.6|3803.6|3791.6|0
1616990700000|2021-03-29 04:05:00|3804.7|3792.7|3804.8|3792.8|3804.8|3792.8|3804.7|3792.7|0
1616990740000|2021-03-29 04:05:40|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1616990760000|2021-03-29 04:06:00|3804.4|3792.4|3804.8|3792.8|3804.9|3792.9|3804.4|3792.4|1
1616990780000|2021-03-29 04:06:20|||||||||11
1616990790000|2021-03-29 04:06:30|3804.9|3792.9|3804.5|3792.5|3804.9|3792.9|3804.5|3792.5|0
1616990810000|2021-03-29 04:06:50|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|1
1616990820000|2021-03-29 04:07:00|3801.5|3789.5|3801.6|3789.6|3801.6|3789.6|3801.5|3789.5|3
1616990830000|2021-03-29 04:07:10|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1616990850000|2021-03-29 04:07:30|3802|3790|3802.3|3790.3|3802.3|3790.3|3801.9|3789.9|10
1616990860000|2021-03-29 04:07:40|3801.9|3789.9|3801.8|3789.8|3801.9|3789.9|3801.8|3789.8|0
1616990870000|2021-03-29 04:07:50|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|3801.9|3789.9|0
1616990880000|2021-03-29 04:08:00|3802|3790|3801.9|3789.9|3802|3790|3801.9|3789.9|0
1616990890000|2021-03-29 04:08:10|3800.4|3788.4|3800.5|3788.5|3800.5|3788.5|3800.4|3788.4|2
1616990900000|2021-03-29 04:08:20|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|3800.4|3788.4|0
1616990910000|2021-03-29 04:08:30|3800|3788|3797.9|3785.9|3800|3788|3797.9|3785.9|0
1616990920000|2021-03-29 04:08:40|3797.4|3785.4|3797.9|3785.9|3797.9|3785.9|3797.4|3785.4|0
1616990930000|2021-03-29 04:08:50|3797.5|3785.5|3796.9|3784.9|3797.5|3785.5|3796.9|3784.9|0
1616990940000|2021-03-29 04:09:00|3797.3|3785.3|3795.3|3783.3|3797.3|3785.3|3794|3782|1
1616990950000|2021-03-29 04:09:10|3795.5|3783.5|3795.9|3783.9|3796.4|3784.4|3795.5|3783.5|0
1616990960000|2021-03-29 04:09:20|3795.4|3783.4|3794.9|3782.9|3795.9|3783.9|3794.9|3782.9|0
1616990970000|2021-03-29 04:09:30|3795.3|3783.3|3797.3|3785.3|3797.3|3785.3|3795.3|3783.3|0
1616990980000|2021-03-29 04:09:40|3797|3785|3797|3785|3797|3785|3796.5|3784.5|0
1616991000000|2021-03-29 04:10:00|3798|3786|3798|3786|3798|3786|3798|3786|0
1616991010000|2021-03-29 04:10:10|3797.6|3785.6|3797|3785|3797.6|3785.6|3796|3784|0
1616991020000|2021-03-29 04:10:20|3796|3784|3796|3784|3796|3784|3796|3784|0
1616991030000|2021-03-29 04:10:30|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|0
1616991040000|2021-03-29 04:10:40|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|3796.5|3784.5|0
1616991050000|2021-03-29 04:10:50|3796.9|3784.9|3797|3785|3797|3785|3796.9|3784.9|0
1616991060000|2021-03-29 04:11:00|3796|3784|3796|3784|3796|3784|3796|3784|0
1616991070000|2021-03-29 04:11:10|3795|3783|3795|3783|3795|3783|3795|3783|0
1616991080000|2021-03-29 04:11:20|3795.1|3783.1|3794.5|3782.5|3795.5|3783.5|3794.5|3782.5|0
1616991090000|2021-03-29 04:11:30|3794.1|3782.1|3794|3782|3794.1|3782.1|3793.6|3781.6|0
1616991100000|2021-03-29 04:11:40|3794.5|3782.5|3793.5|3781.5|3794.5|3782.5|3793.5|3781.5|0
1616991110000|2021-03-29 04:11:50|3793.9|3781.9|3793.5|3781.5|3793.9|3781.9|3793.5|3781.5|0
1616991120000|2021-03-29 04:12:00|3794|3782|3793|3781|3794|3782|3793|3781|0
1616991130000|2021-03-29 04:12:10|3793.4|3781.4|3793.9|3781.9|3793.9|3781.9|3793.4|3781.4|0
1616991140000|2021-03-29 04:12:20|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1616991150000|2021-03-29 04:12:30|3793.9|3781.9|3794.5|3782.5|3794.5|3782.5|3793.9|3781.9|1
1616991170000|2021-03-29 04:12:50|3794|3782|3793.5|3781.5|3794|3782|3793.5|3781.5|0
1616991180000|2021-03-29 04:13:00|3793|3781|3793.5|3781.5|3793.5|3781.5|3793|3781|0
1616991200000|2021-03-29 04:13:20|3793.9|3781.9|3794|3782|3794|3782|3793.9|3781.9|0
1616991220000|2021-03-29 04:13:40|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|3793.5|3781.5|0
1616991230000|2021-03-29 04:13:50|3794|3782|3797.5|3785.5|3797.5|3785.5|3794|3782|0
1616991240000|2021-03-29 04:14:00|3797.9|3785.9|3796.5|3784.5|3798|3786|3796.5|3784.5|0
1616991250000|2021-03-29 04:14:10|3797|3785|3797|3785|3797|3785|3797|3785|0
1616991260000|2021-03-29 04:14:20|3797.5|3785.5|3798|3786|3798|3786|3797.5|3785.5|0
1616991270000|2021-03-29 04:14:30|3797.5|3785.5|3796.9|3784.9|3797.5|3785.5|3796.5|3784.5|0
1616991280000|2021-03-29 04:14:40|3797|3785|3797|3785|3797.8|3785.8|3796.9|3784.9|0
1616991310000|2021-03-29 04:15:10|3799|3787|3797.5|3785.5|3799|3787|3797.5|3785.5|0
1616991320000|2021-03-29 04:15:20|3797|3785|3797.5|3785.5|3799|3787|3797|3785|0
1616991330000|2021-03-29 04:15:30|3798|3786|3797.5|3785.5|3798|3786|3797.5|3785.5|0
1616991340000|2021-03-29 04:15:40|3799|3787|3798|3786|3799|3787|3798|3786|0
1616991360000|2021-03-29 04:16:00|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1616991370000|2021-03-29 04:16:10|3797.9|3785.9|3797.5|3785.5|3797.9|3785.9|3797.5|3785.5|0
1616991400000|2021-03-29 04:16:40|3797|3785|3796.9|3784.9|3797|3785|3796.9|3784.9|0
1616991420000|2021-03-29 04:17:00|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|0
1616991430000|2021-03-29 04:17:10|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|0
1616991440000|2021-03-29 04:17:20|3797.4|3785.4|3798.4|3786.4|3798.4|3786.4|3797.4|3785.4|0
1616991450000|2021-03-29 04:17:30|3799.7|3787.7|3798.4|3786.4|3799.7|3787.7|3798|3786|0
1616991460000|2021-03-29 04:17:40|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|0
1616991510000|2021-03-29 04:18:30|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|0
1616991530000|2021-03-29 04:18:50|3798.9|3786.9|3798.4|3786.4|3799.8|3787.8|3798.4|3786.4|2
1616991540000|2021-03-29 04:19:00|3797.6|3785.6|3798.4|3786.4|3798.4|3786.4|3797.6|3785.6|0
1616991560000|2021-03-29 04:19:20|3798.9|3786.9|3798.4|3786.4|3798.9|3786.9|3798.4|3786.4|0
1616991600000|2021-03-29 04:20:00|3798.9|3786.9|3799.4|3787.4|3799.4|3787.4|3798.9|3786.9|0
1616991610000|2021-03-29 04:20:10|3801.1|3789.1|3798.4|3786.4|3801.4|3789.4|3796.8|3784.8|0
1616991620000|2021-03-29 04:20:20|3798.9|3786.9|3800.4|3788.4|3800.9|3788.9|3798.9|3786.9|0
1616991630000|2021-03-29 04:20:30|3798.7|3786.7|3798.4|3786.4|3798.7|3786.7|3797.9|3785.9|0
1616991640000|2021-03-29 04:20:40|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|0
1616991660000|2021-03-29 04:21:00|3799.4|3787.4|3799.9|3787.9|3799.9|3787.9|3799.4|3787.4|0
1616991680000|2021-03-29 04:21:20|3800.8|3788.8|3800.4|3788.4|3800.8|3788.8|3799.9|3787.9|0
1616991690000|2021-03-29 04:21:30|3800.8|3788.8|3800.4|3788.4|3800.8|3788.8|3800.4|3788.4|0
1616991710000|2021-03-29 04:21:50|3799.2|3787.2|3798.9|3786.9|3799.2|3787.2|3798.9|3786.9|0
1616991720000|2021-03-29 04:22:00|3799.3|3787.3|3799.4|3787.4|3799.4|3787.4|3799.3|3787.3|0
1616991730000|2021-03-29 04:22:10|3799|3787|3798.9|3786.9|3799|3787|3798.9|3786.9|0
1616991750000|2021-03-29 04:22:30|3797.9|3785.9|3797.5|3785.5|3797.9|3785.9|3797.5|3785.5|4
1616991760000|2021-03-29 04:22:40|3797.1|3785.1|3795.5|3783.5|3797.1|3785.1|3795.5|3783.5|0
1616991770000|2021-03-29 04:22:50|3795.9|3783.9|3795.7|3783.7|3796.5|3784.5|3795.7|3783.7|0
1616991780000|2021-03-29 04:23:00|3795.5|3783.5|3795.5|3783.5|3796.4|3784.4|3795.5|3783.5|0
1616991790000|2021-03-29 04:23:10|3793.8|3781.8|3793|3781|3793.8|3781.8|3793|3781|0
1616991800000|2021-03-29 04:23:20|3793.1|3781.1|3791.5|3779.5|3793.4|3781.4|3789.8|3777.8|0
1616991810000|2021-03-29 04:23:30|3790.5|3778.5|3790.5|3778.5|3791|3779|3788.9|3776.9|0
1616991820000|2021-03-29 04:23:40|3790.9|3778.9|3791|3779|3791|3779|3790.9|3778.9|0
1616991830000|2021-03-29 04:23:50|3791.4|3779.4|3792.6|3780.6|3792.6|3780.6|3791.4|3779.4|0
1616991840000|2021-03-29 04:24:00|3792.2|3780.2|3788.5|3776.5|3792.2|3780.2|3788.5|3776.5|0
1616991850000|2021-03-29 04:24:10|3788.4|3776.4|3790.4|3778.4|3790.4|3778.4|3787.9|3775.9|0
1616991860000|2021-03-29 04:24:20|3790.5|3778.5|3791.5|3779.5|3792.5|3780.5|3790.1|3778.1|0
1616991870000|2021-03-29 04:24:30|3792|3780|3791.5|3779.5|3792|3780|3791.5|3779.5|0
1616991880000|2021-03-29 04:24:40|3791.6|3779.6|3793|3781|3793.5|3781.5|3791.6|3779.6|0
1616991900000|2021-03-29 04:25:00|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.1|3780.1|0
1616991910000|2021-03-29 04:25:10|3793|3781|3793.4|3781.4|3793.4|3781.4|3793|3781|0
1616991920000|2021-03-29 04:25:20|3793.5|3781.5|3797.5|3785.5|3797.5|3785.5|3793.5|3781.5|0
1616991930000|2021-03-29 04:25:30|3797.1|3785.1|3798.5|3786.5|3798.5|3786.5|3797|3785|0
1616991940000|2021-03-29 04:25:40|3798.9|3786.9|3798.5|3786.5|3799|3787|3798.5|3786.5|0
1616991950000|2021-03-29 04:25:50|3798.3|3786.3|3797.5|3785.5|3798.3|3786.3|3797.5|3785.5|0
1616991960000|2021-03-29 04:26:00|3797.9|3785.9|3797|3785|3797.9|3785.9|3797|3785|0
1616991970000|2021-03-29 04:26:10|3797.4|3785.4|3797|3785|3797.8|3785.8|3797|3785|0
1616991990000|2021-03-29 04:26:30|3797.4|3785.4|3797.5|3785.5|3797.5|3785.5|3797.4|3785.4|0
1616992010000|2021-03-29 04:26:50|3798.1|3786.1|3797.5|3785.5|3798.1|3786.1|3797.5|3785.5|0
1616992020000|2021-03-29 04:27:00|3798|3786|3799|3787|3799|3787|3797.5|3785.5|0
1616992030000|2021-03-29 04:27:10|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|0
1616992050000|2021-03-29 04:27:30|3800|3788|3800|3788|3800|3788|3800|3788|0
1616992060000|2021-03-29 04:27:40|3799.5|3787.5|3799.9|3787.9|3799.9|3787.9|3799.5|3787.5|0
1616992070000|2021-03-29 04:27:50|3800|3788|3800.5|3788.5|3800.5|3788.5|3800|3788|0
1616992080000|2021-03-29 04:28:00|3801.5|3789.5|3799.1|3787.1|3801.5|3789.5|3799.1|3787.1|0
1616992090000|2021-03-29 04:28:10|3798.6|3786.6|3797.6|3785.6|3800|3788|3797.6|3785.6|8
1616992100000|2021-03-29 04:28:20|3800.8|3784.8|3795.4|3783.4|3801.1|3786.1|3795.4|3783.4|0
1616992110000|2021-03-29 04:28:30|3795.3|3783.3|3796.8|3784.8|3798.1|3786.1|3795.3|3783.3|2
1616992120000|2021-03-29 04:28:40|3798.1|3786.1|3798.6|3786.6|3798.6|3786.6|3798.1|3786.1|3
1616992140000|2021-03-29 04:29:00|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|0
1616992150000|2021-03-29 04:29:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1616992170000|2021-03-29 04:29:30|3801.6|3789.6|3801.6|3789.6|3801.7|3789.7|3801.6|3789.6|0
1616992180000|2021-03-29 04:29:40|3801.7|3789.7|3802.2|3790.2|3802.2|3790.2|3801.7|3789.7|0
1616992190000|2021-03-29 04:29:50|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|3801.6|3789.6|0
1616999400000|2021-03-29 06:30:00|3797.3|3781.3|3796.5|3784.5|3798.8|3786.8|3796|3781.3|21
1616999410000|2021-03-29 06:30:10|3795.9|3783.9|3795.4|3783.4|3796|3784|3795.1|3783.1|1
1616999420000|2021-03-29 06:30:20|3795.3|3783.3|3796|3784|3796|3784|3794.9|3782.9|0
1616999430000|2021-03-29 06:30:30|3796.4|3784.4|3795.3|3783.3|3796.5|3784.5|3794|3782|0
1616999440000|2021-03-29 06:30:40|3794.1|3782.1|3793.8|3781.8|3794.1|3782.1|3793.3|3781.3|0
1616999450000|2021-03-29 06:30:50|3793.9|3781.9|3790.8|3778.8|3793.9|3781.9|3790.8|3778.8|0
1616999460000|2021-03-29 06:31:00|3790.3|3778.3|3791.3|3779.3|3791.3|3779.3|3789.9|3777.9|0
1616999470000|2021-03-29 06:31:10|3791.6|3779.6|3791.8|3779.8|3794.2|3782.2|3791.6|3779.6|1
1616999480000|2021-03-29 06:31:20|3792.2|3780.2|3791.8|3779.8|3792.2|3780.2|3790.9|3778.9|0
1616999490000|2021-03-29 06:31:30|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|3791.9|3779.9|0
1616999500000|2021-03-29 06:31:40|3791.8|3779.8|3791.3|3779.3|3791.8|3779.8|3791.3|3779.3|0
1616999510000|2021-03-29 06:31:50|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1616999520000|2021-03-29 06:32:00|3790.7|3778.7|3795.4|3783.4|3795.4|3783.4|3790.7|3778.7|4
1616999530000|2021-03-29 06:32:10|3795.8|3783.8|3796|3784|3796.5|3784.5|3795.6|3783.6|0
1616999540000|2021-03-29 06:32:20|3795.9|3783.9|3795.4|3783.4|3795.9|3783.9|3794.9|3782.9|0
1616999550000|2021-03-29 06:32:30|3795.8|3783.8|3796.6|3784.6|3796.6|3784.6|3795.8|3783.8|0
1616999560000|2021-03-29 06:32:40|3797|3785|3797.2|3785.2|3797.2|3785.2|3796.2|3784.2|1
1616999570000|2021-03-29 06:32:50|3797.3|3785.3|3797.2|3785.2|3797.3|3785.3|3797.2|3785.2|4
1616999580000|2021-03-29 06:33:00|3797.7|3785.7|3797.8|3785.8|3798.2|3786.2|3797.6|3785.6|3
1616999590000|2021-03-29 06:33:10|3798.1|3786.1|3800.1|3788.1|3800.6|3788.6|3798.1|3786.1|3
1616999600000|2021-03-29 06:33:20|3799.6|3787.6|3799.1|3787.1|3801.6|3789.6|3799.1|3787.1|0
1616999610000|2021-03-29 06:33:30|3798.6|3786.6|3799.6|3787.6|3799.6|3787.6|3798.6|3786.6|0
1616999620000|2021-03-29 06:33:40|3799.2|3787.2|3798.7|3786.7|3799.6|3787.6|3798.7|3786.7|0
1616999630000|2021-03-29 06:33:50|3799.1|3787.1|3797.6|3785.6|3799.2|3787.2|3797.6|3785.6|0
1616999640000|2021-03-29 06:34:00|3797.2|3785.2|3797.1|3785.1|3797.2|3785.2|3797.1|3785.1|0
1616999650000|2021-03-29 06:34:10|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1616999660000|2021-03-29 06:34:20|3797.1|3785.1|3796.6|3784.6|3797.1|3785.1|3796.6|3784.6|0
1616999670000|2021-03-29 06:34:30|3797.1|3785.1|3798.1|3786.1|3798.1|3786.1|3797.1|3785.1|0
1616999680000|2021-03-29 06:34:40|3797.7|3785.7|3797.1|3785.1|3797.7|3785.7|3797.1|3785.1|0
1616999690000|2021-03-29 06:34:50|3797.2|3785.2|3798.6|3786.6|3798.6|3786.6|3797.2|3785.2|0
1616999700000|2021-03-29 06:35:00|3798.1|3786.1|3798.2|3786.2|3798.2|3786.2|3798.1|3786.1|0
1616999710000|2021-03-29 06:35:10|3797.2|3785.2|3796.8|3784.8|3797.2|3785.2|3796.8|3784.8|0
1616999730000|2021-03-29 06:35:30|3797.2|3785.2|3799.2|3787.2|3799.2|3787.2|3797.2|3785.2|0
1616999740000|2021-03-29 06:35:40|3800.2|3788.2|3800.7|3788.7|3800.7|3788.7|3800.2|3788.2|0
1616999750000|2021-03-29 06:35:50|3801.1|3789.1|3801.2|3789.2|3801.2|3789.2|3801.1|3789.1|0
1616999760000|2021-03-29 06:36:00|3802|3790|3802.7|3790.7|3802.7|3790.7|3802|3790|0
1616999770000|2021-03-29 06:36:10|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1616999780000|2021-03-29 06:36:20|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|3802.7|3790.7|0
1616999790000|2021-03-29 06:36:30|3803.1|3791.1|3803.7|3791.7|3803.7|3791.7|3803.1|3791.1|0
1616999800000|2021-03-29 06:36:40|3803.6|3791.6|3803.2|3791.2|3803.6|3791.6|3802.7|3790.7|0
1616999810000|2021-03-29 06:36:50|3803.7|3791.7|3801.8|3789.8|3804.2|3792.2|3801.8|3789.8|0
1616999820000|2021-03-29 06:37:00|3801.7|3789.7|3801.7|3789.7|3802.2|3790.2|3801.7|3789.7|0
1616999830000|2021-03-29 06:37:10|3801.3|3789.3|3801.2|3789.2|3801.3|3789.3|3801.2|3789.2|0
1616999840000|2021-03-29 06:37:20|3801.6|3789.6|3801.7|3789.7|3801.7|3789.7|3801.6|3789.6|0
1616999850000|2021-03-29 06:37:30|3802.2|3790.2|3801.7|3789.7|3802.2|3790.2|3801.7|3789.7|0
1616999860000|2021-03-29 06:37:40|3802.1|3790.1|3802.2|3790.2|3802.2|3790.2|3802.1|3790.1|0
1616999870000|2021-03-29 06:37:50|3801.7|3789.7|3800.2|3788.2|3801.7|3789.7|3800.2|3788.2|0
1616999880000|2021-03-29 06:38:00|3800.6|3788.6|3800.7|3788.7|3800.7|3788.7|3800.6|3788.6|0
1616999910000|2021-03-29 06:38:30|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|0
1616999920000|2021-03-29 06:38:40|3795.3|3783.3|3800.5|3784.5|3800.5|3786|3795.3|3783.3|16
1616999930000|2021-03-29 06:38:50|3798.1|3786.1|3797.6|3785.6|3798.6|3786.6|3797.6|3785.6|0
1616999940000|2021-03-29 06:39:00|3797.7|3785.7|3798.6|3786.6|3799.8|3787.1|3797.6|3783.6|0
1616999950000|2021-03-29 06:39:10|3799.8|3783.8|3794.6|3782.6|3799.8|3786.1|3794.6|3782.6|0
1616999960000|2021-03-29 06:39:20|3794.1|3782.1|3795.2|3783.2|3795.2|3783.2|3793.7|3781.7|0
1616999970000|2021-03-29 06:39:30|3794.7|3782.7|3795.8|3783.8|3795.8|3783.8|3794.7|3782.7|0
1616999980000|2021-03-29 06:39:40|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1616999990000|2021-03-29 06:39:50|3794.7|3782.7|3794.7|3782.7|3795.1|3783.1|3794.7|3782.7|0
1617000000000|2021-03-29 06:40:00|3795.1|3783.1|3795.3|3783.3|3795.8|3783.8|3795.1|3783.1|0
1617000010000|2021-03-29 06:40:10|3795.8|3783.8|3795.2|3783.2|3795.8|3783.8|3795.2|3783.2|0
1617000020000|2021-03-29 06:40:20|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|3794.8|3782.8|0
1617000030000|2021-03-29 06:40:30|3794.3|3782.3|3792.3|3780.3|3794.3|3782.3|3792.3|3780.3|0
1617000040000|2021-03-29 06:40:40|3792.7|3780.7|3791.3|3779.3|3792.7|3780.7|3791.3|3779.3|0
1617000050000|2021-03-29 06:40:50|3790.8|3778.8|3791.3|3779.3|3791.7|3779.7|3790.2|3778.2|0
1617000060000|2021-03-29 06:41:00|3790.8|3778.8|3790.3|3778.3|3790.8|3778.8|3790.3|3778.3|0
1617000070000|2021-03-29 06:41:10|3790.2|3778.2|3790.7|3778.7|3791|3779|3789.8|3777.8|0
1617000080000|2021-03-29 06:41:20|3790.8|3778.8|3790.3|3778.3|3791.2|3779.2|3790.3|3778.3|0
1617000100000|2021-03-29 06:41:40|3791.2|3779.2|3792.2|3780.2|3792.2|3780.2|3791.2|3779.2|0
1617000110000|2021-03-29 06:41:50|3791.8|3779.8|3790.8|3778.8|3791.8|3779.8|3790.8|3778.8|0
1617000120000|2021-03-29 06:42:00|3791.7|3779.7|3793.2|3781.2|3793.2|3781.2|3791.7|3779.7|0
1617000130000|2021-03-29 06:42:10|3793.6|3781.6|3791.3|3779.3|3794.9|3782.9|3791.3|3779.3|6
1617000140000|2021-03-29 06:42:20|3790.9|3778.9|3794.7|3782.7|3794.7|3782.7|3790.8|3778.8|4
1617000150000|2021-03-29 06:42:30|3794.3|3782.3|3793.5|3781.5|3795.8|3783.8|3793.5|3781.5|6
1617000160000|2021-03-29 06:42:40|3795.3|3783.3|3795.8|3783.8|3795.8|3783.8|3795.3|3783.3|4
1617000170000|2021-03-29 06:42:50|3795.9|3783.9|3800|3788|3801.3|3789.3|3795.9|3783.9|25
1617000180000|2021-03-29 06:43:00|3800.4|3788.4|3800|3788|3800.4|3788.4|3799.2|3787.2|0
1617000190000|2021-03-29 06:43:10|3799.6|3787.6|3797.3|3785.3|3799.6|3787.6|3797.3|3785.3|0
1617000200000|2021-03-29 06:43:20|3796.5|3784.5|3796.6|3784.6|3796.6|3784.6|3796.5|3784.5|0
1617000210000|2021-03-29 06:43:30|3797.1|3785.1|3797.7|3785.7|3797.7|3785.7|3796.6|3784.6|0
1617000220000|2021-03-29 06:43:40|3797.2|3785.2|3798.9|3786.9|3798.9|3786.9|3797.2|3785.2|11
1617000240000|2021-03-29 06:44:00|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|0
1617000250000|2021-03-29 06:44:10|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|3798.6|3786.6|0
1617000260000|2021-03-29 06:44:20|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3
1617000280000|2021-03-29 06:44:40|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|0
1617000290000|2021-03-29 06:44:50|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|0
1617000300000|2021-03-29 06:45:00|3797.6|3785.6|3797.5|3785.5|3797.6|3785.6|3797.5|3785.5|4
1617000310000|2021-03-29 06:45:10|3797.6|3785.6|3797.5|3785.5|3798.1|3786.1|3797.5|3785.5|0
1617000320000|2021-03-29 06:45:20|3798.1|3786.1|3797.4|3785.4|3798.1|3786.1|3797.4|3785.4|0
1617000330000|2021-03-29 06:45:30|3797.5|3785.5|3797.1|3785.1|3797.6|3785.6|3797.1|3785.1|0
1617000340000|2021-03-29 06:45:40|3798.4|3786.4|3797.5|3785.5|3798.4|3786.4|3797.4|3785.4|10
1617000350000|2021-03-29 06:45:50|3804|3792|3798.9|3786.9|3804|3792|3798.3|3786.3|29
1617000360000|2021-03-29 06:46:00|3798.8|3786.8|3803.6|3791.6|3803.6|3791.6|3798.3|3786.3|30
1617000370000|2021-03-29 06:46:10|3804.6|3792.6|3804.8|3792.8|3806.7|3794.7|3802.4|3790.4|14
1617000380000|2021-03-29 06:46:20|3805.2|3793.2|3801.8|3789.8|3805.6|3793.6|3801.5|3789.5|21
1617000390000|2021-03-29 06:46:30|3801.5|3789.5|3801.4|3789.4|3801.9|3789.9|3801.4|3789.4|4
1617000400000|2021-03-29 06:46:40|3801.8|3789.8|3800|3788|3802|3790|3800|3788|6
1617000410000|2021-03-29 06:46:50|3799.5|3787.5|3799.4|3787.4|3799.5|3787.5|3799.4|3787.4|1
1617000420000|2021-03-29 06:47:00|3799.5|3787.5|3796.5|3784.5|3799.5|3787.5|3796.5|3784.5|1
1617000430000|2021-03-29 06:47:10|3797.3|3785.3|3795.9|3783.9|3797.9|3785.9|3795.5|3783.5|6
1617000440000|2021-03-29 06:47:20|3795.5|3783.5|3795.4|3783.4|3796.4|3784.4|3795.4|3783.4|0
1617000450000|2021-03-29 06:47:30|3795|3783|3794.4|3782.4|3795.4|3783.4|3794|3782|5
1617000460000|2021-03-29 06:47:40|3792.4|3780.4|3793.4|3781.4|3795.4|3783.4|3792.4|3780.4|0
1617000480000|2021-03-29 06:48:00|3789.8|3777.8|3789.3|3777.3|3789.8|3777.8|3789.3|3777.3|0
1617000490000|2021-03-29 06:48:10|3789.7|3777.7|3790.4|3778.4|3790.9|3778.9|3789.7|3777.7|0
1617000500000|2021-03-29 06:48:20|3789.9|3777.9|3789.9|3777.9|3790.4|3778.4|3789.9|3777.9|0
1617000510000|2021-03-29 06:48:30|3789.4|3777.4|3789.3|3777.3|3789.4|3777.4|3789.3|3777.3|0
1617000520000|2021-03-29 06:48:40|3789.7|3777.7|3789.2|3777.2|3789.8|3777.8|3789.2|3777.2|0
1617000530000|2021-03-29 06:48:50|3788.8|3776.8|3788.4|3776.4|3789|3777|3787.8|3775.8|47
1617000540000|2021-03-29 06:49:00|3788.3|3776.3|3787.7|3775.7|3788.3|3776.3|3787.2|3775.2|6
1617000550000|2021-03-29 06:49:10|3787.9|3775.9|3788.2|3776.2|3789|3777|3787.9|3775.9|3
1617000560000|2021-03-29 06:49:20|3787.7|3775.7|3787.2|3775.2|3787.8|3775.8|3787.2|3775.2|1
1617000570000|2021-03-29 06:49:30|3787.6|3775.6|3787.2|3775.2|3787.6|3775.6|3787.2|3775.2|0
1617000580000|2021-03-29 06:49:40|3786.3|3774.3|3787.8|3775.8|3787.8|3775.8|3786.3|3774.3|0
1617000590000|2021-03-29 06:49:50|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|0
1617000600000|2021-03-29 06:50:00|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1617000610000|2021-03-29 06:50:10|3788|3776|3788.4|3776.4|3788.4|3776.4|3788|3776|0
1617000620000|2021-03-29 06:50:20|3788.5|3776.5|3785.1|3773.1|3788.5|3776.5|3784.6|3772.6|54
1617000630000|2021-03-29 06:50:30|3784.6|3772.6|3784.7|3772.7|3786.2|3774.2|3784.6|3772.6|6
1617000640000|2021-03-29 06:50:40|3785.1|3773.1|3784.7|3772.7|3785.6|3773.6|3784.7|3772.7|8
1617000650000|2021-03-29 06:50:50|3785.1|3773.1|3785.2|3773.2|3785.2|3773.2|3785.1|3773.1|0
1617000660000|2021-03-29 06:51:00|3785.1|3773.1|3787|3775|3787|3775|3784.6|3772.6|1
1617000670000|2021-03-29 06:51:10|3786.7|3774.7|3787.6|3775.6|3787.6|3775.6|3786.2|3774.2|3
1617000680000|2021-03-29 06:51:20|3786.4|3774.4|3788.1|3776.1|3788.1|3776.1|3786.4|3774.4|0
1617000690000|2021-03-29 06:51:30|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1617000700000|2021-03-29 06:51:40|3788.1|3776.1|3787.2|3775.2|3788.1|3776.1|3787.2|3775.2|0
1617000710000|2021-03-29 06:51:50|3786.8|3774.8|3787.2|3775.2|3787.2|3775.2|3786.7|3774.7|0
1617000720000|2021-03-29 06:52:00|3787.6|3775.6|3787.1|3775.1|3788.2|3776.2|3785.7|3773.7|0
1617000730000|2021-03-29 06:52:10|3787.2|3775.2|3787.3|3775.3|3787.3|3775.3|3786.7|3774.7|0
1617000740000|2021-03-29 06:52:20|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1617000760000|2021-03-29 06:52:40|3786.3|3774.3|3786.1|3774.1|3786.3|3774.3|3786.1|3774.1|0
1617000770000|2021-03-29 06:52:50|3785.7|3773.7|3786|3774|3786|3774|3785.6|3773.6|0
1617000780000|2021-03-29 06:53:00|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1617000790000|2021-03-29 06:53:10|3786.7|3774.7|3787|3775|3787|3775|3786.5|3774.5|0
1617000800000|2021-03-29 06:53:20|3787.1|3775.1|3786.6|3774.6|3787.1|3775.1|3786.6|3774.6|0
1617000810000|2021-03-29 06:53:30|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1617000830000|2021-03-29 06:53:50|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|3787.6|3775.6|0
1617000840000|2021-03-29 06:54:00|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|3787.1|3775.1|0
1617000850000|2021-03-29 06:54:10|3787.7|3775.7|3789.2|3777.2|3789.2|3777.2|3787.7|3775.7|0
1617000860000|2021-03-29 06:54:20|3789.6|3777.6|3793.6|3781.6|3793.7|3781.7|3789.6|3777.6|0
1617000870000|2021-03-29 06:54:30|3793.7|3781.7|3792.7|3780.7|3793.7|3781.7|3792.7|3780.7|0
1617000890000|2021-03-29 06:54:50|3792.3|3780.3|3792.7|3780.7|3792.7|3780.7|3792.3|3780.3|0
1617000910000|2021-03-29 06:55:10|3792.3|3780.3|3790.8|3778.8|3792.3|3780.3|3790.8|3778.8|0
1617000920000|2021-03-29 06:55:20|3790.7|3778.7|3789.2|3777.2|3790.7|3778.7|3789.2|3777.2|0
1617000930000|2021-03-29 06:55:30|3788.7|3776.7|3788.7|3776.7|3788.7|3776.7|3786.7|3774.7|0
1617000940000|2021-03-29 06:55:40|3789.1|3777.1|3789.6|3777.6|3790|3778|3789.1|3777.1|0
1617000950000|2021-03-29 06:55:50|3789.2|3777.2|3790.1|3778.1|3790.1|3778.1|3789.1|3777.1|0
1617000960000|2021-03-29 06:56:00|3789.1|3777.1|3789.2|3777.2|3789.8|3777.8|3789.1|3777.1|0
1617000970000|2021-03-29 06:56:10|3789.1|3777.1|3789.7|3777.7|3789.7|3777.7|3789.1|3777.1|0
1617000980000|2021-03-29 06:56:20|3789.6|3777.6|3790.7|3778.7|3790.7|3778.7|3789.6|3777.6|0
1617000990000|2021-03-29 06:56:30|3791.1|3779.1|3788.4|3776.4|3791.1|3779.1|3788.4|3776.4|6
1617001000000|2021-03-29 06:56:40|3789.7|3777.7|3789.5|3777.5|3791.2|3779.2|3787.9|3775.9|7
1617001010000|2021-03-29 06:56:50|3790.8|3778.8|3789|3777|3790.8|3778.8|3789|3777|0
1617001020000|2021-03-29 06:57:00|3789.9|3777.9|3789|3777|3790.3|3778.3|3789|3777|0
1617001030000|2021-03-29 06:57:10|3790.3|3778.3|3788.6|3776.6|3790.3|3778.3|3788.6|3776.6|0
1617001040000|2021-03-29 06:57:20|3789.9|3777.9|3789|3777|3789.9|3777.9|3788.6|3776.6|0
1617001050000|2021-03-29 06:57:30|3789.8|3777.8|3786.8|3774.8|3789.8|3777.8|3786.8|3774.8|2
1617001060000|2021-03-29 06:57:40|3786.7|3774.7|3786.7|3774.7|3787.2|3775.2|3786.7|3774.7|0
1617001070000|2021-03-29 06:57:50|3785.9|3773.9|3787.2|3775.2|3787.2|3775.2|3785.7|3773.7|2
1617001080000|2021-03-29 06:58:00|3787.7|3775.7|3787.2|3775.2|3787.7|3775.7|3787.2|3775.2|2
1617001090000|2021-03-29 06:58:10|3785.3|3773.3|3786.7|3774.7|3786.7|3774.7|3785.2|3773.2|15
1617001100000|2021-03-29 06:58:20|3785.7|3773.7|3784.6|3772.6|3785.7|3773.7|3784.4|3772.4|9
1617001110000|2021-03-29 06:58:30|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1617001120000|2021-03-29 06:58:40|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|30
1617001140000|2021-03-29 06:59:00|||||||||10
1617001150000|2021-03-29 06:59:10|3784.5|3772.5|3785.4|3773.4|3785.4|3773.4|3784.5|3772.5|4
1617001160000|2021-03-29 06:59:20|3785.5|3773.5|3786|3774|3786|3774|3785.5|3773.5|6
1617001170000|2021-03-29 06:59:30|3786.1|3774.1|3788.1|3776.1|3788.1|3776.1|3786.1|3774.1|0
1617001180000|2021-03-29 06:59:40|3788.6|3776.6|3790.1|3778.1|3790.1|3778.1|3788.6|3776.6|0
1617001190000|2021-03-29 06:59:50|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1617001200000|2021-03-29 07:00:00|3789.2|3777.2|3790.6|3778.6|3790.6|3778.6|3789.1|3777.1|0
1617001210000|2021-03-29 07:00:10|3790.7|3778.7|3796.2|3784.2|3796.2|3784.2|3790.6|3778.6|2
1617001220000|2021-03-29 07:00:20|3796.7|3784.7|3797.7|3785.7|3800|3788|3796.1|3784.1|13
1617001230000|2021-03-29 07:00:30|3796.7|3784.7|3795.1|3783.1|3797.7|3785.7|3794.6|3782.6|1
1617001240000|2021-03-29 07:00:40|3795.7|3783.7|3793.7|3781.7|3795.7|3783.7|3793.7|3781.7|0
1617001250000|2021-03-29 07:00:50|3794.2|3782.2|3793.7|3781.7|3794.2|3782.2|3793.7|3781.7|0
1617001260000|2021-03-29 07:01:00|3794.2|3782.2|3795.6|3783.6|3795.7|3783.7|3794.2|3782.2|0
1617001270000|2021-03-29 07:01:10|3795.2|3783.2|3794.7|3782.7|3795.2|3783.2|3794.7|3782.7|0
1617001290000|2021-03-29 07:01:30|3795.2|3783.2|3796.2|3784.2|3796.2|3784.2|3795.2|3783.2|0
1617001300000|2021-03-29 07:01:40|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1617001310000|2021-03-29 07:01:50|3794.7|3782.7|3794.2|3782.2|3794.7|3782.7|3794.2|3782.2|0
1617001320000|2021-03-29 07:02:00|3793.3|3781.3|3790.2|3778.2|3793.3|3781.3|3789.7|3777.7|0
1617001330000|2021-03-29 07:02:10|3790.6|3778.6|3792.1|3780.1|3792.1|3780.1|3790.6|3778.6|0
1617001340000|2021-03-29 07:02:20|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|3792.6|3780.6|0
1617001350000|2021-03-29 07:02:30|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|3793.1|3781.1|0
1617001370000|2021-03-29 07:02:50|3793.6|3781.6|3795.1|3783.1|3795.1|3783.1|3793.6|3781.6|0
1617001380000|2021-03-29 07:03:00|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|3795.2|3783.2|0
1617001390000|2021-03-29 07:03:10|3794.8|3782.8|3796.2|3784.2|3796.7|3784.7|3794.6|3782.6|2
1617001400000|2021-03-29 07:03:20|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|0
1617001410000|2021-03-29 07:03:30|3796.2|3784.2|3803.2|3791.2|3803.7|3791.7|3796.2|3784.2|13
1617001420000|2021-03-29 07:03:40|3803.7|3791.7|3801.2|3789.2|3803.7|3791.7|3801.2|3789.2|0
1617001430000|2021-03-29 07:03:50|3801.7|3789.7|3802.3|3790.3|3803.3|3791.3|3800.7|3788.7|0
1617001440000|2021-03-29 07:04:00|3802.8|3790.8|3802.7|3790.7|3803.1|3791.1|3802.7|3790.7|0
1617001450000|2021-03-29 07:04:10|3802.2|3790.2|3801.4|3789.4|3802.2|3790.2|3801.4|3789.4|0
1617001460000|2021-03-29 07:04:20|3800.7|3788.7|3801.2|3789.2|3801.2|3789.2|3800.3|3788.3|0
1617001470000|2021-03-29 07:04:30|3801.6|3789.6|3801.7|3789.7|3801.7|3789.7|3801.6|3789.6|0
1617001480000|2021-03-29 07:04:40|3801.2|3789.2|3799.2|3787.2|3801.2|3789.2|3799.2|3787.2|0
1617001490000|2021-03-29 07:04:50|3798.8|3786.8|3798.7|3786.7|3798.8|3786.8|3798.7|3786.7|0
1617001500000|2021-03-29 07:05:00|3800.6|3788.6|3802.2|3790.2|3802.2|3790.2|3800.6|3788.6|0
1617001510000|2021-03-29 07:05:10|3802.6|3790.6|3803.2|3791.2|3803.2|3791.2|3802.6|3790.6|0
1617001520000|2021-03-29 07:05:20|3802.7|3790.7|3801.7|3789.7|3802.7|3790.7|3801.7|3789.7|0
1617001530000|2021-03-29 07:05:30|3801.2|3789.2|3802.2|3790.2|3802.2|3790.2|3800.7|3788.7|0
1617001540000|2021-03-29 07:05:40|3802.7|3790.7|3803.8|3791.8|3803.8|3791.8|3801.7|3789.7|0
1617001550000|2021-03-29 07:05:50|3804.3|3792.3|3806.2|3794.2|3806.2|3794.2|3803.8|3791.8|5
1617001560000|2021-03-29 07:06:00|3805.4|3793.4|3805.6|3793.6|3806.2|3794.2|3805.2|3793.2|1
1617001570000|2021-03-29 07:06:10|3806.1|3794.1|3807.6|3795.6|3807.6|3795.6|3806.1|3794.1|0
1617001580000|2021-03-29 07:06:20|3808|3796|3808.6|3796.6|3813.2|3801.2|3807.6|3795.6|7
1617001590000|2021-03-29 07:06:30|3807.6|3795.6|3808.1|3796.1|3808.6|3796.6|3807.6|3795.6|1
1617001600000|2021-03-29 07:06:40|3808.2|3796.2|3807.6|3795.6|3808.2|3796.2|3807.6|3795.6|0
1617001610000|2021-03-29 07:06:50|3807|3795|3806.1|3794.1|3807|3795|3805.6|3793.6|0
1617001620000|2021-03-29 07:07:00|3806.5|3794.5|3807.1|3795.1|3807.6|3795.6|3806.5|3794.5|0
1617001630000|2021-03-29 07:07:10|3806.6|3794.6|3809.1|3797.1|3809.1|3797.1|3806.6|3794.6|0
1617001640000|2021-03-29 07:07:20|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|3809.5|3797.5|1
1617001650000|2021-03-29 07:07:30|3811.5|3799.5|3812|3800|3812|3800|3810.7|3798.7|0
1617001660000|2021-03-29 07:07:40|3812.4|3800.4|3814|3802|3814|3802|3812|3800|0
1617001670000|2021-03-29 07:07:50|3814.5|3802.5|3814|3802|3814.5|3802.5|3814|3802|0
1617001680000|2021-03-29 07:08:00|3813.5|3801.5|3813.5|3801.5|3814|3802|3813.5|3801.5|0
1617001690000|2021-03-29 07:08:10|3814.5|3802.5|3816.5|3804.5|3817|3805|3814.5|3802.5|0
1617001700000|2021-03-29 07:08:20|3817|3805|3816|3804|3817.5|3805.5|3816|3804|0
1617001710000|2021-03-29 07:08:30|3816.5|3804.5|3816|3804|3816.5|3804.5|3815.5|3803.5|0
1617001720000|2021-03-29 07:08:40|3815.5|3803.5|3815.5|3803.5|3816.5|3804.5|3815.5|3803.5|0
1617001730000|2021-03-29 07:08:50|3816|3804|3816.5|3804.5|3818|3806|3816|3804|0
1617001740000|2021-03-29 07:09:00|3814.5|3802.5|3813|3801|3814.5|3802.5|3813|3801|0
1617001750000|2021-03-29 07:09:10|3812.2|3800.2|3808.6|3796.6|3812.2|3800.2|3808.6|3796.6|0
1617001760000|2021-03-29 07:09:20|3808|3796|3811|3799|3811.5|3799.5|3807.5|3795.5|0
1617001770000|2021-03-29 07:09:30|3811.5|3799.5|3813|3801|3813|3801|3811.5|3799.5|0
1617001780000|2021-03-29 07:09:40|3812.6|3800.6|3812|3800|3813|3801|3811.5|3799.5|0
1617001790000|2021-03-29 07:09:50|3811.5|3799.5|3812.5|3800.5|3812.6|3800.6|3811|3799|0
1617001800000|2021-03-29 07:10:00|3814|3802|3817|3805|3817|3805|3814|3802|0
1617001810000|2021-03-29 07:10:10|3816.5|3804.5|3815|3803|3816.5|3804.5|3814.5|3802.5|0
1617001820000|2021-03-29 07:10:20|3816|3804|3818.3|3806.3|3821.1|3809.1|3816|3804|3
1617001830000|2021-03-29 07:10:30|3818.5|3806.5|3818.9|3806.9|3819|3807|3818.5|3806.5|0
1617001840000|2021-03-29 07:10:40|3818.4|3806.4|3818.4|3806.4|3818.5|3806.5|3818.4|3806.4|0
1617001850000|2021-03-29 07:10:50|3817.9|3805.9|3818.4|3806.4|3818.5|3806.5|3817.9|3805.9|0
1617001860000|2021-03-29 07:11:00|3818.9|3806.9|3818.9|3806.9|3818.9|3806.9|3818.9|3806.9|0
1617001870000|2021-03-29 07:11:10|3819.4|3807.4|3819.9|3807.9|3820.4|3808.4|3819.4|3807.4|0
1617001880000|2021-03-29 07:11:20|3820|3808|3819.9|3807.9|3823|3811|3819.6|3807.6|1
1617001890000|2021-03-29 07:11:30|3820.4|3808.4|3821.4|3809.4|3822.4|3810.4|3820.4|3808.4|0
1617001900000|2021-03-29 07:11:40|3821|3809|3819|3807|3821|3809|3818.9|3806.9|1
1617001910000|2021-03-29 07:11:50|3819.4|3807.4|3819.3|3807.3|3820.4|3808.4|3818.4|3806.4|0
1617001920000|2021-03-29 07:12:00|3819.4|3807.4|3817.9|3805.9|3819.8|3807.8|3817.9|3805.9|2
1617001930000|2021-03-29 07:12:10|3816.9|3804.9|3815.9|3803.9|3816.9|3804.9|3815.9|3803.9|0
1617001940000|2021-03-29 07:12:20|3817.2|3805.2|3818.4|3806.4|3818.4|3806.4|3817.2|3805.2|0
1617001950000|2021-03-29 07:12:30|3818.9|3806.9|3818.4|3806.4|3819.4|3807.4|3818.4|3806.4|1
1617001960000|2021-03-29 07:12:40|3816.9|3804.9|3818.4|3806.4|3818.4|3806.4|3815.9|3803.9|1
1617001970000|2021-03-29 07:12:50|3817.9|3805.9|3816.3|3804.3|3819.4|3807.4|3814.9|3802.9|3
1617001980000|2021-03-29 07:13:00|3816.4|3804.4|3816.9|3804.9|3816.9|3804.9|3815.9|3803.9|0
1617001990000|2021-03-29 07:13:10|3816.4|3804.4|3813.4|3801.4|3816.4|3804.4|3813.4|3801.4|6
1617002000000|2021-03-29 07:13:20|3814.3|3802.3|3813.9|3801.9|3814.3|3802.3|3813.4|3801.4|1
1617002010000|2021-03-29 07:13:30|3814.4|3802.4|3814.4|3802.4|3814.4|3802.4|3814.3|3802.3|1
1617002020000|2021-03-29 07:13:40|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|1
1617002030000|2021-03-29 07:13:50|3814.4|3802.4|3814.3|3802.3|3814.4|3802.4|3814.3|3802.3|0
1617002040000|2021-03-29 07:14:00|3814.4|3802.4|3812.9|3800.9|3814.4|3802.4|3812.9|3800.9|2
1617002060000|2021-03-29 07:14:20|3812.5|3800.5|3809.9|3797.9|3812.9|3800.9|3809.9|3797.9|0
1617002070000|2021-03-29 07:14:30|3810.3|3798.3|3809.9|3797.9|3811|3799|3809.9|3797.9|0
1617002080000|2021-03-29 07:14:40|3809|3797|3805.9|3793.9|3809|3797|3805.4|3793.4|0
1617002090000|2021-03-29 07:14:50|3805.4|3793.4|3806.8|3794.8|3806.8|3794.8|3805.4|3793.4|0
1617002100000|2021-03-29 07:15:00|3806.3|3794.3|3805.9|3793.9|3806.3|3794.3|3805.9|3793.9|0
1617002110000|2021-03-29 07:15:10|3805.4|3793.4|3805.8|3793.8|3806.9|3794.9|3805.4|3793.4|0
1617002120000|2021-03-29 07:15:20|3805.3|3793.3|3806.4|3794.4|3806.4|3794.4|3804.8|3792.8|0
1617002130000|2021-03-29 07:15:30|3806.8|3794.8|3807.9|3795.9|3807.9|3795.9|3806.8|3794.8|0
1617002140000|2021-03-29 07:15:40|3808.3|3796.3|3808.4|3796.4|3808.4|3796.4|3808.3|3796.3|0
1617002150000|2021-03-29 07:15:50|3809.7|3797.7|3811.3|3799.3|3811.3|3799.3|3809.7|3797.7|0
1617002160000|2021-03-29 07:16:00|3811.2|3799.2|3812.3|3800.3|3812.3|3800.3|3811.2|3799.2|0
1617002170000|2021-03-29 07:16:10|3811.8|3799.8|3811.7|3799.7|3812.7|3800.7|3811.7|3799.7|0
1617002180000|2021-03-29 07:16:20|3811.8|3799.8|3808.9|3796.9|3811.8|3799.8|3808.9|3796.9|0
1617002230000|2021-03-29 07:17:10|3809.3|3797.3|3808.4|3796.4|3809.3|3797.3|3808.4|3796.4|0
1617002240000|2021-03-29 07:17:20|3807.8|3795.8|3807.4|3795.4|3807.8|3795.8|3807.4|3795.4|0
1617002250000|2021-03-29 07:17:30|3807|3795|3806.4|3794.4|3807|3795|3806.4|3794.4|0
1617002260000|2021-03-29 07:17:40|3806.3|3794.3|3807.4|3795.4|3807.4|3795.4|3805.9|3793.9|0
1617002270000|2021-03-29 07:17:50|3807|3795|3807.4|3795.4|3807.4|3795.4|3806.9|3794.9|0
1617002280000|2021-03-29 07:18:00|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|0
1617002290000|2021-03-29 07:18:10|3804.9|3792.9|3804.4|3788.4|3804.9|3792.9|3800.5|3788.4|0
1617002300000|2021-03-29 07:18:20|3804|3788|3801.4|3789.4|3804|3789.4|3801.4|3787.9|0
1617002310000|2021-03-29 07:18:30|3801.8|3789.8|3802.4|3790.4|3802.4|3790.4|3801.8|3789.8|0
1617002320000|2021-03-29 07:18:40|3802.9|3790.9|3803.9|3791.9|3804.8|3792.8|3802.9|3790.9|0
1617002330000|2021-03-29 07:18:50|3804.4|3792.4|3804.4|3792.4|3806.4|3794.4|3804.4|3792.4|0
1617002340000|2021-03-29 07:19:00|3804.8|3792.8|3805.9|3793.9|3806.4|3794.4|3804.8|3792.8|0
1617002350000|2021-03-29 07:19:10|3805.5|3793.5|3804.9|3792.9|3805.5|3793.5|3804.9|3792.9|0
1617002360000|2021-03-29 07:19:20|3804.4|3792.4|3805.4|3793.4|3805.4|3793.4|3804.4|3792.4|0
1617002370000|2021-03-29 07:19:30|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|0
1617002380000|2021-03-29 07:19:40|3805.8|3793.8|3806.9|3794.9|3806.9|3794.9|3805.8|3793.8|0
1617002410000|2021-03-29 07:20:10|3806.5|3794.5|3804.4|3792.4|3806.5|3794.5|3804.4|3792.4|0
1617002420000|2021-03-29 07:20:20|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|3803.9|3791.9|0
1617002430000|2021-03-29 07:20:30|3803.5|3791.5|3802.4|3790.4|3803.5|3791.5|3802.4|3790.4|0
1617002440000|2021-03-29 07:20:40|3803.9|3791.9|3804.4|3792.4|3804.4|3792.4|3802.8|3790.8|0
1617002450000|2021-03-29 07:20:50|3804.9|3792.9|3809|3797|3809.9|3797.9|3804.9|3792.9|0
1617002460000|2021-03-29 07:21:00|3808.9|3796.9|3806.9|3794.9|3809.4|3797.4|3806.4|3794.4|0
1617002470000|2021-03-29 07:21:10|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|3807.3|3795.3|0
1617002480000|2021-03-29 07:21:20|3806.9|3794.9|3807.9|3795.9|3807.9|3795.9|3806.9|3794.9|0
1617002490000|2021-03-29 07:21:30|3807.5|3795.5|3808|3796|3808.3|3796.3|3807.5|3795.5|0
1617002500000|2021-03-29 07:21:40|3807.9|3795.9|3806.9|3794.9|3807.9|3795.9|3806.9|3794.9|0
1617002510000|2021-03-29 07:21:50|3807|3795|3807.6|3795.6|3808.4|3796.4|3807|3795|0
1617002520000|2021-03-29 07:22:00|3807.5|3795.5|3805.9|3793.9|3807.5|3795.5|3805.9|3793.9|0
1617002530000|2021-03-29 07:22:10|3806.3|3794.3|3806.9|3794.9|3806.9|3794.9|3806.3|3794.3|0
1617002540000|2021-03-29 07:22:20|3807.4|3795.4|3808.5|3796.5|3808.5|3796.5|3807.4|3795.4|0
1617002550000|2021-03-29 07:22:30|3808.1|3796.1|3808|3796|3808.1|3796.1|3808|3796|0
1617002570000|2021-03-29 07:22:50|3808.4|3796.4|3808|3796|3808.5|3796.5|3808|3796|0
1617002580000|2021-03-29 07:23:00|3806.9|3794.9|3807.4|3795.4|3807.4|3795.4|3806.9|3794.9|0
1617002610000|2021-03-29 07:23:30|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|0
1617002620000|2021-03-29 07:23:40|3809.1|3797.1|3808|3796|3809.1|3797.1|3808|3796|0
1617002630000|2021-03-29 07:23:50|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|0
1617002640000|2021-03-29 07:24:00|3809|3797|3809.9|3797.9|3809.9|3797.9|3808.6|3796.6|1
1617002650000|2021-03-29 07:24:10|3809.4|3797.4|3808.9|3796.9|3809.4|3797.4|3808.9|3796.9|0
1617002660000|2021-03-29 07:24:20|3808.4|3796.4|3808.4|3796.4|3808.4|3796.4|3808.4|3796.4|0
1617002670000|2021-03-29 07:24:30|3808.8|3796.8|3809.4|3797.4|3809.9|3797.9|3808.8|3796.8|0
1617002680000|2021-03-29 07:24:40|3809.9|3797.9|3809.4|3797.4|3809.9|3797.9|3808.9|3796.9|0
1617002690000|2021-03-29 07:24:50|3809.8|3797.8|3811.5|3799.5|3811.9|3799.9|3809.8|3797.8|0
1617002700000|2021-03-29 07:25:00|3811.4|3799.4|3814.9|3802.9|3814.9|3802.9|3811.4|3799.4|0
1617002710000|2021-03-29 07:25:10|3814.5|3802.5|3813.4|3801.4|3814.8|3802.8|3813.4|3801.4|0
1617002720000|2021-03-29 07:25:20|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|3812.9|3800.9|0
1617002730000|2021-03-29 07:25:30|3812.5|3800.5|3813.4|3801.4|3813.4|3801.4|3812.5|3800.5|0
1617002740000|2021-03-29 07:25:40|3813|3801|3814.9|3802.9|3814.9|3802.9|3813|3801|0
1617002750000|2021-03-29 07:25:50|3814.5|3802.5|3813.4|3801.4|3814.5|3802.5|3813.4|3801.4|0
1617002760000|2021-03-29 07:26:00|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|3813.5|3801.5|0
1617002770000|2021-03-29 07:26:10|3813.4|3801.4|3812.9|3800.9|3813.5|3801.5|3812.9|3800.9|0
1617002780000|2021-03-29 07:26:20|3812.4|3800.4|3811.9|3799.9|3812.9|3800.9|3811.9|3799.9|0
1617002790000|2021-03-29 07:26:30|3812.4|3800.4|3812.4|3800.4|3812.9|3800.9|3812.4|3800.4|0
1617002800000|2021-03-29 07:26:40|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|0
1617002810000|2021-03-29 07:26:50|3811|3799|3809.4|3797.4|3811|3799|3809.4|3797.4|0
1617002820000|2021-03-29 07:27:00|3809.5|3797.5|3811.4|3799.4|3811.4|3799.4|3809.5|3797.5|0
1617002830000|2021-03-29 07:27:10|3811.8|3799.8|3811.9|3799.9|3811.9|3799.9|3811.8|3799.8|0
1617002840000|2021-03-29 07:27:20|3811.5|3799.5|3811.4|3799.4|3811.5|3799.5|3811.4|3799.4|0
1617002850000|2021-03-29 07:27:30|3811.9|3799.9|3811.5|3799.5|3811.9|3799.9|3811.5|3799.5|0
1617002860000|2021-03-29 07:27:40|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.5|3799.5|0
1617002870000|2021-03-29 07:27:50|3812.7|3800.7|3811.9|3799.9|3812.9|3800.9|3811.9|3799.9|2
1617002880000|2021-03-29 07:28:00|3811.5|3799.5|3810.9|3798.9|3811.9|3799.9|3810.9|3798.9|0
1617002890000|2021-03-29 07:28:10|3811.3|3799.3|3811.4|3799.4|3811.4|3799.4|3811.3|3799.3|0
1617002900000|2021-03-29 07:28:20|3811|3799|3812.4|3800.4|3812.4|3800.4|3811|3799|0
1617002910000|2021-03-29 07:28:30|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|1
1617002920000|2021-03-29 07:28:40|3813.5|3801.5|3815|3803|3815.5|3803.5|3813.5|3801.5|0
1617002930000|2021-03-29 07:28:50|3815.4|3803.4|3815.4|3803.4|3815.5|3803.5|3815.4|3803.4|0
1617002940000|2021-03-29 07:29:00|3815|3803|3815.4|3803.4|3815.4|3803.4|3814.9|3802.9|0
1617002950000|2021-03-29 07:29:10|3815|3803|3814.9|3802.9|3815.4|3803.4|3814.4|3802.4|0
1617002960000|2021-03-29 07:29:20|3814.4|3802.4|3814.4|3802.4|3814.4|3802.4|3814.4|3802.4|0
1617002970000|2021-03-29 07:29:30|3814.5|3802.5|3814.9|3802.9|3814.9|3802.9|3814.5|3802.5|0
1617002980000|2021-03-29 07:29:40|3814.4|3802.4|3811.4|3799.4|3814.4|3802.4|3811.4|3799.4|0
1617003010000|2021-03-29 07:30:10|3811|3799|3810.5|3798.5|3811|3799|3810.4|3798.4|0
1617003020000|2021-03-29 07:30:20|3811|3799|3812.9|3800.9|3812.9|3800.9|3811|3799|0
1617003030000|2021-03-29 07:30:30|3812.4|3800.4|3811.5|3799.5|3812.4|3800.4|3811.5|3799.5|0
1617003040000|2021-03-29 07:30:40|3811|3799|3811.4|3799.4|3811.4|3799.4|3810.9|3798.9|0
1617003050000|2021-03-29 07:30:50|3811|3799|3810.9|3798.9|3811|3799|3810.9|3798.9|0
1617003070000|2021-03-29 07:31:10|3811|3799|3813.4|3801.4|3813.4|3801.4|3811|3799|0
1617003080000|2021-03-29 07:31:20|3813.9|3801.9|3812.5|3800.5|3813.9|3801.9|3812.5|3800.5|0
1617003090000|2021-03-29 07:31:30|3812|3800|3810.9|3798.9|3812|3800|3810.9|3798.9|0
1617003110000|2021-03-29 07:31:50|3811.4|3799.4|3811.9|3799.9|3812.4|3800.4|3811.4|3799.4|0
1617003120000|2021-03-29 07:32:00|3811.5|3799.5|3810|3798|3811.5|3799.5|3810|3798|0
1617003130000|2021-03-29 07:32:10|3810.9|3798.9|3809.9|3797.9|3810.9|3798.9|3809.5|3797.5|0
1617003140000|2021-03-29 07:32:20|3809.5|3797.5|3809|3797|3809.9|3797.9|3808.9|3796.9|0
1617003150000|2021-03-29 07:32:30|3808.4|3796.4|3809|3797|3809|3797|3808.4|3796.4|0
1617003160000|2021-03-29 07:32:40|3809.4|3797.4|3809|3797|3809.4|3797.4|3809|3797|0
1617003170000|2021-03-29 07:32:50|3809.4|3797.4|3810.9|3798.9|3810.9|3798.9|3809.4|3797.4|0
1617003190000|2021-03-29 07:33:10|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|3811.4|3799.4|0
1617003200000|2021-03-29 07:33:20|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|3810.9|3798.9|0
1617003220000|2021-03-29 07:33:40|3811.3|3799.3|3810.9|3798.9|3811.4|3799.4|3810.9|3798.9|0
1617003230000|2021-03-29 07:33:50|3812.8|3800.8|3813.9|3801.9|3813.9|3801.9|3812.8|3800.8|0
1617003240000|2021-03-29 07:34:00|3813.4|3801.4|3813.8|3801.8|3813.8|3801.8|3813.4|3801.4|0
1617003250000|2021-03-29 07:34:10|3813.9|3801.9|3813.4|3801.4|3814.9|3801.9|3813.3|3798.9|0
1617003260000|2021-03-29 07:34:20|3813|3801|3814.4|3802.4|3814.4|3802.4|3813|3801|0
1617003270000|2021-03-29 07:34:30|3814|3802|3812.9|3800.9|3814|3802|3812.9|3800.9|0
1617003280000|2021-03-29 07:34:40|3812.4|3800.4|3813.9|3797.9|3814|3800.4|3812.4|3797.9|0
1617003290000|2021-03-29 07:34:50|3811.5|3799.5|3811.9|3795.9|3811.9|3799.5|3810.4|3795.9|0
1617003300000|2021-03-29 07:35:00|3807|3795|3806.9|3794.9|3807.9|3795.9|3806.8|3794.8|0
1617003310000|2021-03-29 07:35:10|3807.8|3795.8|3807.9|3795.9|3807.9|3795.9|3807.8|3795.8|0
1617003320000|2021-03-29 07:35:20|3806.9|3794.9|3806.4|3794.4|3806.9|3794.9|3806.4|3794.4|0
1617003330000|2021-03-29 07:35:30|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|3806.9|3794.9|0
1617003350000|2021-03-29 07:35:50|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|3806.4|3794.4|0
1617003380000|2021-03-29 07:36:20|3806|3794|3802|3790|3806|3794|3802|3790|0
1617003390000|2021-03-29 07:36:30|3801.9|3789.9|3801.4|3789.4|3801.9|3789.9|3800.4|3788.4|0
1617003400000|2021-03-29 07:36:40|3802.3|3790.3|3802.4|3790.4|3802.4|3790.4|3802.3|3790.3|0
1617003410000|2021-03-29 07:36:50|3802.8|3790.8|3803.4|3791.4|3803.4|3791.4|3802.8|3790.8|0
1617003420000|2021-03-29 07:37:00|3802.9|3790.9|3803.4|3791.4|3803.4|3791.4|3801.3|3789.3|0
1617003430000|2021-03-29 07:37:10|3803.3|3791.3|3803.9|3791.9|3803.9|3791.9|3803.3|3791.3|0
1617003440000|2021-03-29 07:37:20|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|0
1617003450000|2021-03-29 07:37:30|3803.9|3791.9|3804.4|3792.4|3804.4|3792.4|3803.9|3791.9|0
1617003460000|2021-03-29 07:37:40|3804|3792|3804.4|3792.4|3804.4|3792.4|3803.9|3791.9|0
1617003470000|2021-03-29 07:37:50|3803.9|3791.9|3804.4|3792.4|3804.4|3792.4|3803.9|3791.9|0
1617003480000|2021-03-29 07:38:00|3804|3792|3803.3|3791.3|3804|3792|3803.3|3791.3|0
1617003490000|2021-03-29 07:38:10|3802.9|3790.9|3803.9|3791.9|3803.9|3791.9|3802.9|3790.9|0
1617003510000|2021-03-29 07:38:30|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|3804.4|3792.4|0
1617003520000|2021-03-29 07:38:40|3804|3792|3803.9|3791.9|3804|3792|3803.9|3791.9|0
1617003530000|2021-03-29 07:38:50|3804.3|3792.3|3804.4|3792.4|3804.4|3792.4|3804.3|3792.3|0
1617003560000|2021-03-29 07:39:20|3803.9|3791.9|3804.4|3792.4|3804.4|3792.4|3803.9|3791.9|0
1617003570000|2021-03-29 07:39:30|3804.8|3792.8|3805.3|3793.3|3805.4|3793.4|3804.8|3792.8|0
1617003580000|2021-03-29 07:39:40|3805.7|3793.7|3804.8|3792.8|3805.7|3793.7|3804.8|3792.8|0
1617003590000|2021-03-29 07:39:50|3805.2|3793.2|3805.4|3793.4|3805.4|3793.4|3805.2|3793.2|0
1617003600000|2021-03-29 07:40:00|3805.3|3793.3|3804.3|3792.3|3805.4|3793.4|3803.4|3791.4|0
1617003610000|2021-03-29 07:40:10|3803.9|3791.9|3803.8|3791.8|3803.9|3791.9|3803.8|3791.8|0
1617003620000|2021-03-29 07:40:20|3803.3|3791.3|3802.8|3790.8|3803.3|3791.3|3802.4|3790.4|0
1617003630000|2021-03-29 07:40:30|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1617003640000|2021-03-29 07:40:40|3802.8|3790.8|3800.4|3788.4|3802.9|3790.9|3800.4|3788.4|0
1617003650000|2021-03-29 07:40:50|3801.9|3789.9|3801.8|3789.8|3801.9|3789.9|3801.8|3789.8|0
1617003660000|2021-03-29 07:41:00|3801.3|3789.3|3801.5|3789.5|3801.9|3789.9|3801.3|3789.3|0
1617003670000|2021-03-29 07:41:10|3801.4|3789.4|3800.8|3788.8|3801.8|3789.8|3800.8|3788.8|0
1617003680000|2021-03-29 07:41:20|3801.3|3789.3|3801.4|3789.4|3801.4|3789.4|3801.3|3789.3|0
1617003690000|2021-03-29 07:41:30|3801|3789|3801.4|3789.4|3801.4|3789.4|3801|3789|0
1617003700000|2021-03-29 07:41:40|3800.9|3788.9|3801.9|3789.9|3801.9|3789.9|3800.9|3788.9|0
1617003710000|2021-03-29 07:41:50|3801.4|3789.4|3800.9|3788.9|3801.4|3789.4|3800.9|3788.9|0
1617003720000|2021-03-29 07:42:00|3801.4|3789.4|3800.9|3788.9|3801.4|3789.4|3800.9|3788.9|0
1617003730000|2021-03-29 07:42:10|3800.4|3788.4|3800.9|3788.9|3800.9|3788.9|3800.4|3788.4|0
1617003740000|2021-03-29 07:42:20|3801.3|3789.3|3801.4|3789.4|3801.4|3789.4|3801.3|3789.3|0
1617003750000|2021-03-29 07:42:30|3801|3789|3801.4|3789.4|3801.4|3789.4|3801|3789|0
1617003760000|2021-03-29 07:42:40|3801|3789|3801.4|3789.4|3801.4|3789.4|3800.9|3788.9|0
1617003770000|2021-03-29 07:42:50|3800.4|3788.4|3797.4|3785.4|3800.4|3788.4|3793.8|3781.8|0
1617003780000|2021-03-29 07:43:00|3798.8|3786.8|3795.5|3783.5|3798.8|3786.8|3795|3783|0
1617003790000|2021-03-29 07:43:10|3797.2|3785.2|3797|3785|3797.5|3785.5|3795.9|3783.9|0
1617003800000|2021-03-29 07:43:20|3800.9|3788.9|3797.9|3785.9|3800.9|3788.9|3797.9|3785.9|0
1617003810000|2021-03-29 07:43:30|3798|3786|3798.5|3786.5|3799.5|3787.5|3798|3786|0
1617003820000|2021-03-29 07:43:40|3798.9|3786.9|3799.5|3787.5|3800|3788|3798.9|3786.9|0
1617003830000|2021-03-29 07:43:50|3799.4|3787.4|3800|3788|3800|3788|3799.4|3787.4|0
1617003840000|2021-03-29 07:44:00|3802|3790|3804.4|3792.4|3804.4|3792.4|3802|3790|0
1617003850000|2021-03-29 07:44:10|3804.9|3792.9|3804|3792|3805.3|3793.3|3804|3792|0
1617003860000|2021-03-29 07:44:20|3804.4|3792.4|3803.1|3791.1|3804.5|3792.5|3803.1|3791.1|0
1617003870000|2021-03-29 07:44:30|3802.9|3790.9|3804.4|3792.4|3804.6|3792.6|3802.9|3790.9|0
1617003880000|2021-03-29 07:44:40|3805.6|3793.6|3805.2|3793.2|3805.6|3793.6|3805.1|3793.1|1
1617003890000|2021-03-29 07:44:50|3805.6|3793.6|3805.6|3793.6|3806.2|3794.2|3805.6|3793.6|0
1617003900000|2021-03-29 07:45:00|3805.7|3793.7|3806.7|3794.7|3806.7|3794.7|3805.7|3793.7|0
1617003910000|2021-03-29 07:45:10|3807.3|3795.3|3806.8|3794.8|3807.6|3795.6|3806.7|3794.7|2
1617003920000|2021-03-29 07:45:20|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|3806.7|3794.7|0
1617003930000|2021-03-29 07:45:30|3806.2|3794.2|3806.4|3794.4|3806.6|3794.6|3805.4|3793.4|2
1617003940000|2021-03-29 07:45:40|3806|3794|3807.9|3795.9|3807.9|3795.9|3805.9|3793.9|0
1617003950000|2021-03-29 07:45:50|3808.4|3796.4|3808.5|3796.5|3808.9|3796.9|3808|3796|0
1617003960000|2021-03-29 07:46:00|3807.5|3795.5|3809.6|3797.6|3809.6|3797.6|3807.5|3795.5|2
1617003970000|2021-03-29 07:46:10|3810.1|3798.1|3809.1|3797.1|3810.6|3798.6|3809.1|3797.1|0
1617003980000|2021-03-29 07:46:20|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|3808.6|3796.6|1
1617003990000|2021-03-29 07:46:30|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|0
1617004000000|2021-03-29 07:46:40|3810|3798|3809.6|3797.6|3810.6|3798.6|3809.6|3797.6|0
1617004010000|2021-03-29 07:46:50|3809.2|3797.2|3810.1|3798.1|3811.1|3799.1|3808.6|3796.6|0
1617004020000|2021-03-29 07:47:00|3809.6|3797.6|3809.1|3797.1|3809.6|3797.6|3809.1|3797.1|0
1617004030000|2021-03-29 07:47:10|3810.2|3798.2|3814.1|3802.1|3814.1|3802.1|3810.2|3798.2|0
1617004040000|2021-03-29 07:47:20|3814.5|3802.5|3814.1|3802.1|3814.5|3802.5|3814.1|3802.1|0
1617004050000|2021-03-29 07:47:30|3813.7|3801.7|3814.1|3802.1|3814.1|3802.1|3813.7|3801.7|0
1617004060000|2021-03-29 07:47:40|3813.1|3801.1|3814.1|3802.1|3814.1|3802.1|3813.1|3801.1|0
1617004070000|2021-03-29 07:47:50|3814.5|3802.5|3812.1|3800.1|3814.5|3802.5|3812.1|3800.1|0
1617004080000|2021-03-29 07:48:00|3812.6|3800.6|3811.6|3799.6|3812.6|3800.6|3811.6|3799.6|0
1617004090000|2021-03-29 07:48:10|3811.2|3799.2|3811.1|3799.1|3811.2|3799.2|3811.1|3799.1|0
1617004100000|2021-03-29 07:48:20|3810.7|3798.7|3811.1|3799.1|3811.1|3799.1|3810.6|3798.6|0
1617004110000|2021-03-29 07:48:30|3811.5|3799.5|3811.1|3799.1|3811.6|3799.6|3811.1|3799.1|0
1617004120000|2021-03-29 07:48:40|3811.5|3799.5|3811.6|3799.6|3811.6|3799.6|3811.5|3799.5|0
1617004130000|2021-03-29 07:48:50|3811.1|3799.1|3810.6|3798.6|3811.1|3799.1|3810.6|3798.6|0
1617004140000|2021-03-29 07:49:00|3810.2|3798.2|3809.6|3797.6|3810.2|3798.2|3809.1|3797.1|0
1617004150000|2021-03-29 07:49:10|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|0
1617004160000|2021-03-29 07:49:20|3810.7|3798.7|3810.6|3798.6|3810.7|3798.7|3810.6|3798.6|0
1617004170000|2021-03-29 07:49:30|3810.1|3798.1|3809.6|3797.6|3810.1|3798.1|3809.6|3797.6|0
1617004200000|2021-03-29 07:50:00|3810.1|3798.1|3817.1|3805.1|3818.1|3806.1|3810.1|3798.1|0
1617004210000|2021-03-29 07:50:10|3816.5|3804.5|3816.5|3804.5|3816.5|3804.5|3816.1|3804.1|0
1617004220000|2021-03-29 07:50:20|3816.6|3804.6|3816.1|3804.1|3817.6|3805.6|3816.1|3804.1|0
1617004230000|2021-03-29 07:50:30|3815.6|3803.6|3815.1|3803.1|3815.6|3803.6|3815.1|3803.1|0
1617004240000|2021-03-29 07:50:40|3815|3803|3816.6|3804.6|3816.6|3804.6|3815|3803|1
1617004250000|2021-03-29 07:50:50|3817.1|3805.1|3816.6|3804.6|3817.6|3805.6|3816.6|3804.6|0
1617004260000|2021-03-29 07:51:00|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|0
1617004280000|2021-03-29 07:51:20|3817.5|3805.5|3817.6|3805.6|3817.6|3805.6|3817.5|3805.5|1
1617004290000|2021-03-29 07:51:30|3818.1|3806.1|3816.6|3804.6|3818.1|3806.1|3816.6|3804.6|0
1617004320000|2021-03-29 07:52:00|3817.1|3805.1|3816.7|3804.7|3817.6|3805.6|3816.7|3804.7|1
1617004330000|2021-03-29 07:52:10|3816.2|3804.2|3817.4|3805.4|3817.4|3805.4|3816.2|3804.2|0
1617004350000|2021-03-29 07:52:30|3817.6|3805.6|3818.1|3806.1|3818.6|3806.6|3817.6|3805.6|0
1617004370000|2021-03-29 07:52:50|3817.6|3805.6|3817.6|3805.6|3817.6|3805.6|3817.6|3805.6|0
1617004380000|2021-03-29 07:53:00|3818.1|3806.1|3819|3807|3819|3807|3817.6|3805.6|0
1617004390000|2021-03-29 07:53:10|3819.6|3807.6|3822.1|3810.1|3822.6|3810.6|3819.6|3807.6|0
1617004400000|2021-03-29 07:53:20|3822.5|3810.5|3821.1|3809.1|3822.6|3810.6|3821.1|3809.1|0
1617004410000|2021-03-29 07:53:30|3820.7|3808.7|3819.6|3807.6|3820.7|3808.7|3819.6|3807.6|1
1617004420000|2021-03-29 07:53:40|3819.7|3807.7|3830.9|3818.9|3831.9|3819.9|3819.6|3807.6|19
1617004430000|2021-03-29 07:53:50|3831.4|3819.4|3828.3|3816.3|3831.4|3819.4|3828.3|3816.3|1
1617004440000|2021-03-29 07:54:00|3828.8|3816.8|3829.2|3817.2|3829.4|3817.4|3827.7|3815.7|2
1617004450000|2021-03-29 07:54:10|3829.3|3817.3|3832.3|3820.3|3832.4|3820.4|3829.3|3817.3|0
1617004460000|2021-03-29 07:54:20|3831.8|3819.8|3832.9|3820.9|3832.9|3820.9|3831.8|3819.8|0
1617004470000|2021-03-29 07:54:30|3832.8|3820.8|3832.7|3820.7|3832.8|3820.8|3829.5|3817.5|11
1617004480000|2021-03-29 07:54:40|3833.1|3821.1|3832.5|3820.5|3833.1|3821.1|3832.5|3820.5|20
1617004490000|2021-03-29 07:54:50|3832.9|3820.9|3833.6|3821.6|3833.6|3821.6|3832.9|3820.9|17
1617004500000|2021-03-29 07:55:00|3834.3|3822.3|3835.7|3823.7|3836.9|3824.9|3834.1|3822.1|2
1617004510000|2021-03-29 07:55:10|3835.8|3823.8|3839.8|3827.8|3841.1|3829.1|3835.8|3823.8|2
1617004520000|2021-03-29 07:55:20|3840.3|3828.3|3837|3825|3840.3|3828.3|3837|3825|1
1617004530000|2021-03-29 07:55:30|3837.2|3825.2|3833|3821|3837.2|3825.2|3832.5|3820.5|2
1617004540000|2021-03-29 07:55:40|3832.5|3820.5|3832.5|3820.5|3833.1|3821.1|3832.5|3820.5|4
1617004550000|2021-03-29 07:55:50|3832.4|3820.4|3833.3|3821.3|3833.9|3821.9|3832.4|3820.4|7
1617004560000|2021-03-29 07:56:00|3833.8|3821.8|3834|3822|3834|3822|3832.9|3820.9|2
1617004570000|2021-03-29 07:56:10|3834.6|3822.6|3835|3823|3835.2|3823.2|3834.6|3822.6|0
1617004580000|2021-03-29 07:56:20|3835.1|3823.1|3834.4|3822.4|3835.1|3823.1|3834.4|3822.4|0
1617004590000|2021-03-29 07:56:30|3834|3822|3832.9|3820.9|3834|3822|3832.9|3820.9|1
1617004600000|2021-03-29 07:56:40|3833|3821|3833|3821|3833|3821|3833|3821|0
1617004610000|2021-03-29 07:56:50|3832.9|3820.9|3834.6|3822.6|3835.4|3823.4|3832.9|3820.9|1
1617004620000|2021-03-29 07:57:00|3834.5|3822.5|3834.7|3822.7|3834.9|3822.9|3834.4|3822.4|11
1617004630000|2021-03-29 07:57:10|3834.4|3822.4|3835.8|3823.8|3835.9|3823.9|3834.4|3822.4|3
1617004640000|2021-03-29 07:57:20|3835.1|3823.1|3834.7|3822.7|3835.7|3823.7|3834.6|3822.6|1
1617004650000|2021-03-29 07:57:30|3834.6|3822.6|3834.8|3822.8|3835.2|3823.2|3834.6|3822.6|0
1617004660000|2021-03-29 07:57:40|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|0
1617004680000|2021-03-29 07:58:00|3834.3|3822.3|3834.2|3822.2|3834.3|3822.3|3834.2|3822.2|0
1617004710000|2021-03-29 07:58:30|3834.1|3822.1|3833|3821|3834.1|3822.1|3832|3820|13
1617004720000|2021-03-29 07:58:40|3832.5|3820.5|3830.6|3818.6|3832.5|3820.5|3830.6|3818.6|1
1617004730000|2021-03-29 07:58:50|3831.2|3819.2|3831.3|3819.3|3831.3|3819.3|3831.2|3819.2|0
1617004750000|2021-03-29 07:59:10|3831.2|3819.2|3830.8|3818.8|3831.2|3819.2|3830.8|3818.8|0
1617004760000|2021-03-29 07:59:20|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|0
1617004770000|2021-03-29 07:59:30|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1617004780000|2021-03-29 07:59:40|3831.9|3819.9|3831.8|3819.8|3831.9|3819.9|3831.8|3819.8|0
1617004790000|2021-03-29 07:59:50|3831.3|3819.3|3831.9|3819.9|3831.9|3819.9|3831.3|3819.3|0
1617004800000|2021-03-29 08:00:00|3832.9|3820.9|3833.3|3821.3|3833.3|3821.3|3832.9|3820.9|0
1617004810000|2021-03-29 08:00:10|3833.4|3821.4|3833.8|3821.8|3833.8|3821.8|3833.3|3821.3|0
1617004820000|2021-03-29 08:00:20|3833.3|3821.3|3832.8|3820.8|3834.8|3821.3|3832.3|3818.8|0
1617004830000|2021-03-29 08:00:30|3832.3|3820.3|3832.2|3820.2|3832.6|3820.6|3831.3|3819.3|0
1617004840000|2021-03-29 08:00:40|3832.3|3820.3|3832.8|3820.8|3834.8|3822.3|3832.3|3818.8|0
1617004850000|2021-03-29 08:00:50|3833.3|3821.3|3832.4|3820.4|3833.3|3821.3|3832.4|3820.4|0
1617004860000|2021-03-29 08:01:00|3832.3|3820.3|3832.3|3820.3|3832.8|3820.8|3832.3|3820.3|1
1617004870000|2021-03-29 08:01:10|3833.9|3821.9|3832.3|3820.3|3834.8|3821.9|3832.3|3818.8|0
1617004880000|2021-03-29 08:01:20|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1617004890000|2021-03-29 08:01:30|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|0
1617004900000|2021-03-29 08:01:40|3832.7|3820.7|3833.2|3821.2|3833.3|3821.3|3832.7|3820.7|0
1617004910000|2021-03-29 08:01:50|3833.3|3821.3|3833.8|3821.8|3833.8|3821.8|3833.3|3821.3|0
1617004930000|2021-03-29 08:02:10|3835.1|3823.1|3838.2|3826.2|3838.2|3826.2|3835.1|3823.1|0
1617004940000|2021-03-29 08:02:20|3839.3|3827.3|3840.4|3828.4|3840.5|3828.5|3838.3|3826.3|0
1617004950000|2021-03-29 08:02:30|3841.1|3829.1|3844.3|3832.3|3844.3|3832.3|3841|3829|1
1617004960000|2021-03-29 08:02:40|3844.1|3832.1|3844.2|3832.2|3844.2|3832.2|3844.1|3832.1|0
1617004970000|2021-03-29 08:02:50|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|3843.7|3831.7|0
1617004980000|2021-03-29 08:03:00|3843.9|3831.9|3844.4|3832.4|3844.5|3832.5|3843.9|3831.9|0
1617004990000|2021-03-29 08:03:10|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3844.4|3832.4|0
1617005000000|2021-03-29 08:03:20|3844.2|3832.2|3844|3832|3844.2|3832.2|3844|3832|0
1617005010000|2021-03-29 08:03:30|3843.9|3831.9|3843.4|3831.4|3843.9|3831.9|3843.3|3831.3|0
1617005020000|2021-03-29 08:03:40|3843.1|3831.1|3839.7|3827.7|3843.9|3831.9|3839.7|3827.7|1
1617005030000|2021-03-29 08:03:50|3839.2|3827.2|3839.2|3827.2|3839.8|3827.8|3839.2|3827.2|0
1617005040000|2021-03-29 08:04:00|3838.7|3826.7|3837.5|3825.5|3838.7|3826.7|3837.5|3825.5|0
1617005050000|2021-03-29 08:04:10|3837|3825|3837.9|3825.9|3837.9|3825.9|3837|3825|0
1617005060000|2021-03-29 08:04:20|3838|3826|3838.1|3826.1|3838.1|3826.1|3838|3826|0
1617005070000|2021-03-29 08:04:30|3838.6|3826.6|3838.7|3826.7|3838.7|3826.7|3838.6|3826.6|0
1617005080000|2021-03-29 08:04:40|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1617005100000|2021-03-29 08:05:00|3838.7|3826.7|3838.1|3826.1|3839.2|3827.2|3838.1|3826.1|0
1617005110000|2021-03-29 08:05:10|3838|3826|3837.6|3825.6|3838|3826|3837.6|3825.6|0
1617005130000|2021-03-29 08:05:30|3837.4|3825.4|3834.4|3822.4|3837.4|3825.4|3834.4|3822.4|2
1617005140000|2021-03-29 08:05:40|3834.3|3822.3|3833.6|3821.6|3834.3|3822.3|3833.6|3821.6|0
1617005150000|2021-03-29 08:05:50|3832.7|3820.7|3832.6|3820.6|3833.1|3821.1|3832.1|3820.1|1
1617005160000|2021-03-29 08:06:00|3833.1|3821.1|3832.2|3820.2|3833.1|3821.1|3832.2|3820.2|0
1617005170000|2021-03-29 08:06:10|3832.3|3820.3|3832.6|3820.6|3832.6|3820.6|3831.9|3819.9|0
1617005180000|2021-03-29 08:06:20|3832.7|3820.7|3832.3|3820.3|3832.7|3820.7|3832.3|3820.3|0
1617005190000|2021-03-29 08:06:30|3832.4|3820.4|3832.6|3820.6|3832.6|3820.6|3831.4|3819.4|1
1617005200000|2021-03-29 08:06:40|3832.7|3820.7|3832.6|3820.6|3832.7|3820.7|3832.6|3820.6|0
1617005210000|2021-03-29 08:06:50|3832.7|3820.7|3833.1|3821.1|3833.1|3821.1|3832.6|3820.6|0
1617005220000|2021-03-29 08:07:00|3833|3821|3833|3821|3833|3821|3832|3820|0
1617005230000|2021-03-29 08:07:10|3832.6|3820.6|3832.4|3820.4|3832.6|3820.6|3832.4|3820.4|0
1617005240000|2021-03-29 08:07:20|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|0
1617005250000|2021-03-29 08:07:30|3832.4|3820.4|3832.5|3820.5|3832.5|3820.5|3832.1|3820.1|0
1617005260000|2021-03-29 08:07:40|3832.1|3820.1|3832.5|3820.5|3832.5|3820.5|3832|3820|0
1617005270000|2021-03-29 08:07:50|3833|3821|3833.6|3821.6|3833.6|3821.6|3833|3821|0
1617005280000|2021-03-29 08:08:00|3833.8|3821.8|3836.6|3820.6|3836.6|3821.8|3833.8|3820.6|0
1617005290000|2021-03-29 08:08:10|3833.8|3821.8|3835.2|3823.2|3835.6|3823.6|3833.8|3821.8|0
1617005300000|2021-03-29 08:08:20|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|0
1617005320000|2021-03-29 08:08:40|3836.1|3824.1|3837.1|3825.1|3837.1|3825.1|3836.1|3824.1|0
1617005330000|2021-03-29 08:08:50|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1617005340000|2021-03-29 08:09:00|3838.6|3826.6|3839.6|3827.6|3839.6|3827.6|3838.6|3826.6|0
1617005350000|2021-03-29 08:09:10|3842.6|3826.6|3842.1|3830.1|3842.6|3830.1|3841.5|3826.6|0
1617005360000|2021-03-29 08:09:20|3842|3830|3840.5|3828.5|3842|3830|3840.5|3828.5|0
1617005390000|2021-03-29 08:09:50|3840|3828|3840.5|3828.5|3840.5|3828.5|3840|3828|0
1617005410000|2021-03-29 08:10:10|3840.6|3828.6|3841.3|3829.3|3841.3|3829.3|3840.6|3828.6|0
1617005420000|2021-03-29 08:10:20|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|0
1617005430000|2021-03-29 08:10:30|3841|3829|3844.6|3832.6|3844.6|3832.6|3841|3829|0
1617005440000|2021-03-29 08:10:40|3844.7|3832.7|3843.2|3831.2|3851.1|3839.1|3843|3831|1
1617005450000|2021-03-29 08:10:50|3844.5|3832.5|3847.2|3835.2|3847.2|3835.2|3843.2|3830.5|0
1617005460000|2021-03-29 08:11:00|3847|3835|3847.2|3835.2|3847.2|3835.2|3845.5|3833.5|0
1617005470000|2021-03-29 08:11:10|3847.1|3835.1|3849.5|3837.5|3850.7|3838.7|3846.5|3834.5|0
1617005480000|2021-03-29 08:11:20|3849.6|3837.6|3849.5|3837.5|3849.6|3837.6|3848.5|3836.5|0
1617005490000|2021-03-29 08:11:30|3849|3837|3849|3837|3849|3837|3849|3837|0
1617005500000|2021-03-29 08:11:40|3849.5|3837.5|3849.5|3837.5|3850.1|3838.1|3849.5|3837.5|0
1617005510000|2021-03-29 08:11:50|3849|3837|3846.1|3834.1|3849|3837|3846.1|3834.1|1
1617005520000|2021-03-29 08:12:00|3847.7|3835.7|3851.2|3839.2|3851.6|3839.2|3847.7|3835.6|0
1617005530000|2021-03-29 08:12:10|3851.1|3839.1|3851.8|3839.8|3853.3|3841.3|3850.6|3838.6|0
1617005540000|2021-03-29 08:12:20|3852.3|3840.3|3852.6|3840.6|3852.6|3840.6|3851.8|3839.8|0
1617005550000|2021-03-29 08:12:30|3852.7|3840.7|3855.2|3843.2|3855.2|3843.2|3852.5|3840.5|0
1617005560000|2021-03-29 08:12:40|3854.8|3842.8|3854.1|3842.1|3856.6|3844.6|3853.6|3841.6|0
1617005570000|2021-03-29 08:12:50|3853.7|3841.7|3854.7|3842.7|3855.1|3843.1|3853.7|3841.7|0
1617005580000|2021-03-29 08:13:00|3856.1|3844.1|3856.2|3844.2|3856.7|3844.7|3855.2|3843.2|0
1617005590000|2021-03-29 08:13:10|3856.6|3844.6|3855.2|3843.2|3856.6|3844.6|3853.1|3841.1|0
1617005600000|2021-03-29 08:13:20|3855.6|3843.6|3856.6|3844.6|3857.1|3845.1|3855.2|3843.2|0
1617005610000|2021-03-29 08:13:30|3856.5|3844.5|3858.1|3846.1|3858.1|3846.1|3856.5|3844.5|0
1617005620000|2021-03-29 08:13:40|3858.2|3846.2|3858.8|3846.8|3859.2|3847.2|3858.2|3846.2|0
1617005630000|2021-03-29 08:13:50|3859.1|3847.1|3859.2|3847.2|3859.7|3847.7|3859.1|3847.1|0
1617005640000|2021-03-29 08:14:00|3859.6|3847.6|3861.2|3849.2|3861.2|3849.2|3859.6|3847.6|0
1617005650000|2021-03-29 08:14:10|3861.7|3849.7|3863.6|3851.6|3864.2|3852.2|3861.7|3849.7|2
1617005660000|2021-03-29 08:14:20|3863.7|3851.7|3863.8|3851.8|3864.1|3852.1|3863.7|3851.7|5
1617005670000|2021-03-29 08:14:30|3863.9|3851.9|3860.5|3848.5|3863.9|3851.9|3860.5|3848.5|1
1617005680000|2021-03-29 08:14:40|3861|3849|3861.9|3849.9|3862|3850|3861|3849|0
1617005690000|2021-03-29 08:14:50|3861.5|3849.5|3861.5|3849.5|3862|3850|3861.5|3849.5|0
1617005700000|2021-03-29 08:15:00|3861.6|3849.6|3861.5|3845.5|3861.9|3849.9|3859.5|3845.5|0
1617005710000|2021-03-29 08:15:10|3859.1|3847.1|3857.1|3845.1|3859.4|3847.4|3857.1|3845.1|0
1617005720000|2021-03-29 08:15:20|3856.9|3844.9|3854.5|3842.5|3856.9|3844.9|3853.6|3841.6|0
1617005730000|2021-03-29 08:15:30|3854.6|3842.6|3856.1|3844.1|3858.8|3845.6|3854.6|3842.5|0
1617005750000|2021-03-29 08:15:50|3855.6|3843.6|3854.5|3842.5|3855.6|3843.6|3854.5|3842.5|0
1617005760000|2021-03-29 08:16:00|3854.9|3842.9|3856.1|3844.1|3857.1|3845.1|3854.9|3842.9|0
1617005770000|2021-03-29 08:16:10|3855.6|3843.6|3856|3844|3856|3844|3855.5|3843.5|0
1617005780000|2021-03-29 08:16:20|3855.5|3843.5|3855.5|3843.5|3856.5|3844.5|3855.5|3843.5|0
1617005790000|2021-03-29 08:16:30|3855.9|3843.9|3856|3844|3856|3844|3855.9|3843.9|0
1617005800000|2021-03-29 08:16:40|3855.9|3843.9|3855.5|3843.5|3855.9|3843.9|3855.5|3843.5|0
1617005810000|2021-03-29 08:16:50|3855.7|3843.7|3855.9|3843.9|3856|3844|3855.5|3843.5|0
1617005820000|2021-03-29 08:17:00|3855.5|3843.5|3852.8|3840.8|3855.5|3843.5|3852.8|3840.8|0
1617005830000|2021-03-29 08:17:10|3852.9|3840.9|3852.4|3840.4|3852.9|3840.9|3852.4|3840.4|0
1617005840000|2021-03-29 08:17:20|3851.9|3839.9|3851.4|3839.4|3851.9|3839.9|3851.4|3839.4|0
1617005850000|2021-03-29 08:17:30|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1617005860000|2021-03-29 08:17:40|3851.3|3839.3|3850.7|3838.7|3851.3|3839.3|3850.7|3838.7|0
1617005870000|2021-03-29 08:17:50|3850.3|3838.3|3849.5|3837.5|3850.3|3838.3|3849.1|3837.1|1
1617005880000|2021-03-29 08:18:00|3849.8|3837.8|3850.2|3838.2|3850.8|3838.8|3849.8|3837.8|0
1617005890000|2021-03-29 08:18:10|3849.8|3837.8|3850.4|3838.4|3850.4|3838.4|3849.7|3837.7|0
1617005900000|2021-03-29 08:18:20|3850.3|3838.3|3849.7|3837.7|3850.3|3838.3|3849.7|3837.7|0
1617005910000|2021-03-29 08:18:30|3848.8|3836.8|3846.3|3834.3|3848.8|3836.8|3845.3|3833.3|1
1617005930000|2021-03-29 08:18:50|3846.8|3834.8|3847.4|3835.4|3847.8|3835.8|3846.8|3834.8|0
1617005940000|2021-03-29 08:19:00|3847.9|3835.9|3847.8|3835.8|3847.9|3835.9|3847.8|3835.8|0
1617005950000|2021-03-29 08:19:10|3848.3|3836.3|3848.4|3836.4|3849.4|3837.4|3847.8|3835.8|0
1617005960000|2021-03-29 08:19:20|3848.8|3836.8|3848.3|3836.3|3849.5|3837.5|3848.3|3836.3|0
1617005970000|2021-03-29 08:19:30|3848.4|3836.4|3849|3837|3849|3837|3848.4|3836.4|0
1617005980000|2021-03-29 08:19:40|3848.9|3836.9|3848.9|3836.9|3849.5|3837.5|3848.9|3836.9|0
1617005990000|2021-03-29 08:19:50|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|2
1617006000000|2021-03-29 08:20:00|3848.4|3836.4|3847.8|3835.8|3848.5|3836.5|3847.8|3835.8|0
1617006040000|2021-03-29 08:20:40|3848.3|3836.3|3848.4|3836.4|3848.4|3836.4|3848.3|3836.3|0
1617006050000|2021-03-29 08:20:50|3849.3|3837.3|3850|3838|3850|3838|3849.3|3837.3|0
1617006060000|2021-03-29 08:21:00|3850.1|3838.1|3850|3838|3850.1|3838.1|3850|3838|0
1617006070000|2021-03-29 08:21:10|3849.9|3837.9|3849.8|3837.8|3849.9|3837.9|3849.8|3837.8|0
1617006090000|2021-03-29 08:21:30|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1617006100000|2021-03-29 08:21:40|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|3849.6|3837.6|0
1617006110000|2021-03-29 08:21:50|3849.2|3837.2|3849.1|3837.1|3849.2|3837.2|3849.1|3837.1|0
1617006120000|2021-03-29 08:22:00|3848.7|3836.7|3848.6|3836.6|3848.7|3836.7|3848.6|3836.6|0
1617006130000|2021-03-29 08:22:10|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1617006150000|2021-03-29 08:22:30|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1617006160000|2021-03-29 08:22:40|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|0
1617006170000|2021-03-29 08:22:50|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|0
1617006190000|2021-03-29 08:23:10|3848.6|3836.6|3848.7|3836.7|3848.7|3836.7|3848.6|3836.6|0
1617006210000|2021-03-29 08:23:30|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1617006220000|2021-03-29 08:23:40|3849.3|3837.3|3850|3838|3850|3838|3849.3|3837.3|0
1617006230000|2021-03-29 08:23:50|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1617006240000|2021-03-29 08:24:00|3850.4|3838.4|3852|3840|3852.1|3840.1|3850.4|3838.4|0
1617006250000|2021-03-29 08:24:10|3851.9|3839.9|3852.5|3840.5|3852.6|3840.6|3851.9|3839.9|0
1617006260000|2021-03-29 08:24:20|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1617006270000|2021-03-29 08:24:30|3852.3|3840.3|3852.4|3840.4|3852.4|3840.4|3852.3|3840.3|0
1617006280000|2021-03-29 08:24:40|3853.7|3841.7|3853|3841|3853.7|3841.7|3852.5|3840.5|20
1617006290000|2021-03-29 08:24:50|3853.4|3841.4|3854.4|3842.4|3854.4|3842.4|3853.1|3841.1|7
1617006300000|2021-03-29 08:25:00|3854.6|3842.6|3854.9|3842.9|3856.7|3844.7|3850.7|3830.7|16
1617006310000|2021-03-29 08:25:10|3854.8|3842.8|3856.3|3844.3|3856.3|3844.3|3854.8|3842.8|30
1617006320000|2021-03-29 08:25:20|3855.9|3843.9|3856.3|3844.3|3856.7|3844.7|3855.8|3843.8|22
1617006330000|2021-03-29 08:25:30|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|0
1617006340000|2021-03-29 08:25:40|3856.7|3844.7|3856.8|3844.8|3857.2|3845.2|3856.7|3844.7|0
1617006350000|2021-03-29 08:25:50|3857.2|3845.2|3856.8|3844.8|3857.2|3845.2|3856.8|3844.8|3
1617006360000|2021-03-29 08:26:00|3857.7|3845.7|3858.2|3846.2|3858.2|3846.2|3857.7|3845.7|0
1617006370000|2021-03-29 08:26:10|3858.7|3846.7|3857.7|3845.7|3859.2|3847.2|3857.7|3845.7|0
1617006380000|2021-03-29 08:26:20|3858.2|3846.2|3859.2|3847.2|3859.2|3847.2|3858.2|3846.2|4
1617006390000|2021-03-29 08:26:30|3858.8|3846.8|3858.7|3846.7|3858.8|3846.8|3858.7|3846.7|0
1617006400000|2021-03-29 08:26:40|3859.2|3847.2|3858.7|3846.7|3859.2|3847.2|3858.7|3846.7|0
1617006410000|2021-03-29 08:26:50|||||||||4
1617006420000|2021-03-29 08:27:00|3859.2|3847.2|3860.9|3848.9|3861.1|3849.1|3858.7|3846.7|22
1617006430000|2021-03-29 08:27:10|3861|3849|3861.5|3849.5|3861.5|3849.5|3861|3849|0
1617006450000|2021-03-29 08:27:30|3861.7|3849.7|3863.2|3851.2|3863.2|3851.2|3861.6|3849.6|6
1617006460000|2021-03-29 08:27:40|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|0
1617006470000|2021-03-29 08:27:50|3863.7|3851.7|3864.2|3852.2|3864.2|3852.2|3863.7|3851.7|3
1617006480000|2021-03-29 08:28:00|3864.8|3852.8|3864.7|3852.7|3864.8|3852.8|3864.7|3852.7|0
1617006490000|2021-03-29 08:28:10|3864.6|3852.6|3864.5|3852.5|3864.6|3852.6|3864.5|3852.5|0
1617006500000|2021-03-29 08:28:20|3864.6|3852.6|3864.5|3852.5|3864.6|3852.6|3864.5|3852.5|0
1617006510000|2021-03-29 08:28:30|3863.2|3851.2|3864.6|3852.6|3864.6|3852.6|3863.2|3851.2|5
1617006540000|2021-03-29 08:29:00|||||||||2
1617006550000|2021-03-29 08:29:10|3864.1|3852.1|3864.6|3852.6|3864.6|3852.6|3864.1|3852.1|0
1617006560000|2021-03-29 08:29:20|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|1
1617006580000|2021-03-29 08:29:40|||||||||2
1617006590000|2021-03-29 08:29:50|3865.5|3853.5|3865.1|3853.1|3865.5|3853.5|3865.1|3853.1|5
1617006600000|2021-03-29 08:30:00|3865|3853|3865.1|3853.1|3865.1|3853.1|3865|3853|0
1617006610000|2021-03-29 08:30:10|3865|3853|3865|3853|3865.1|3853.1|3864.5|3852.5|0
1617006620000|2021-03-29 08:30:20|3866.2|3854.2|3866.8|3854.8|3866.8|3854.8|3866.2|3854.2|0
1617006630000|2021-03-29 08:30:30|3866.7|3854.7|3868.4|3856.4|3868.4|3856.4|3866.7|3854.7|1
1617006640000|2021-03-29 08:30:40|3868.5|3856.5|3869.1|3857.1|3870.1|3858.1|3868.5|3856.5|0
1617006650000|2021-03-29 08:30:50|3870.1|3858.1|3870.6|3858.6|3870.6|3858.6|3870|3858|0
1617006660000|2021-03-29 08:31:00|3870.5|3858.5|3868.6|3856.6|3870.5|3858.5|3868.6|3856.6|1
1617006670000|2021-03-29 08:31:10|3869.1|3857.1|3867.6|3855.6|3869.1|3857.1|3867.5|3855.5|1
1617006680000|2021-03-29 08:31:20|3867.4|3855.4|3865.6|3853.6|3867.4|3855.4|3863.6|3851.6|2
1617006690000|2021-03-29 08:31:30|3865.2|3853.2|3865.1|3853.1|3865.2|3853.2|3865.1|3853.1|0
1617006700000|2021-03-29 08:31:40|3865.4|3853.4|3861.3|3849.3|3865.4|3853.4|3861.2|3849.2|3
1617006710000|2021-03-29 08:31:50|3860.9|3848.9|3861.4|3849.4|3861.4|3849.4|3860.9|3848.9|0
1617006720000|2021-03-29 08:32:00|3860.9|3848.9|3862.5|3850.5|3862.5|3850.5|3860.9|3848.9|1
1617006730000|2021-03-29 08:32:10|3862.4|3850.4|3861.9|3849.9|3862.4|3850.4|3861.9|3849.9|0
1617006740000|2021-03-29 08:32:20|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|3861.2|3849.2|0
1617006750000|2021-03-29 08:32:30|3861.7|3849.7|3860.7|3848.7|3861.7|3849.7|3860.7|3848.7|6
1617006760000|2021-03-29 08:32:40|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|6
1617006780000|2021-03-29 08:33:00|3860.6|3848.6|3862.2|3850.2|3862.2|3850.2|3860.6|3848.6|6
1617006790000|2021-03-29 08:33:10|3861.7|3849.7|3861.7|3849.7|3861.7|3849.7|3861.7|3849.7|0
1617006800000|2021-03-29 08:33:20|3861.6|3849.6|3861.1|3849.1|3861.6|3849.6|3861.1|3849.1|0
1617006850000|2021-03-29 08:34:10|3861.2|3849.2|3860.7|3848.7|3861.2|3849.2|3860.7|3848.7|0
1617006860000|2021-03-29 08:34:20|3861|3849|3861|3849|3861|3849|3861|3849|7
1617006890000|2021-03-29 08:34:50|||||||||20
1617006900000|2021-03-29 08:35:00|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|0
1617006910000|2021-03-29 08:35:10|3861.2|3849.2|3862.1|3850.1|3862.1|3850.1|3861.2|3849.2|0
1617006920000|2021-03-29 08:35:20|3861.7|3849.7|3862.7|3850.7|3862.7|3850.7|3861.7|3849.7|2
1617006930000|2021-03-29 08:35:30|3862.6|3850.6|3860.6|3848.6|3862.6|3850.6|3860.6|3848.6|1
1617006940000|2021-03-29 08:35:40|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|8
1617006950000|2021-03-29 08:35:50|3860.7|3848.7|3862.1|3850.1|3862.1|3850.1|3860.6|3848.6|5
1617006960000|2021-03-29 08:36:00|3862|3850|3861|3849|3862|3850|3861|3849|0
1617006970000|2021-03-29 08:36:10|3860.6|3848.6|3861.6|3849.6|3861.6|3849.6|3860.5|3848.5|8
1617006980000|2021-03-29 08:36:20|3861.7|3849.7|3861.7|3849.7|3861.7|3849.7|3861.7|3849.7|0
1617006990000|2021-03-29 08:36:30|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|3861.6|3849.6|0
1617007000000|2021-03-29 08:36:40|3861.2|3849.2|3860.5|3848.5|3861.2|3849.2|3860.5|3848.5|2
1617007010000|2021-03-29 08:36:50|3861|3849|3861|3849|3861|3849|3861|3849|2
1617007020000|2021-03-29 08:37:00|3860.6|3848.6|3861.7|3849.7|3861.7|3849.7|3860.6|3848.6|0
1617007030000|2021-03-29 08:37:10|3861.2|3849.2|3861.8|3849.8|3861.8|3849.8|3861.2|3849.2|0
1617007040000|2021-03-29 08:37:20|3863.5|3851.5|3863.7|3851.7|3863.7|3851.7|3863.5|3851.5|2
1617007050000|2021-03-29 08:37:30|3864.2|3852.2|3865.5|3853.5|3865.5|3853.5|3864.2|3852.2|12
1617007060000|2021-03-29 08:37:40|3861.4|3849.4|3860.9|3848.9|3861.4|3849.4|3860.4|3848.4|5
1617007080000|2021-03-29 08:38:00|3861.3|3849.3|3861.4|3849.4|3861.4|3849.4|3861.3|3849.3|0
1617007090000|2021-03-29 08:38:10|3861.3|3849.3|3859.8|3847.8|3861.3|3849.3|3859.8|3847.8|0
1617007100000|2021-03-29 08:38:20|3858.9|3846.9|3856.4|3844.4|3858.9|3846.9|3855.9|3843.9|2
1617007110000|2021-03-29 08:38:30|3856.8|3844.8|3858.9|3846.9|3858.9|3846.9|3856.8|3844.8|0
1617007120000|2021-03-29 08:38:40|3858.4|3846.4|3858.9|3846.9|3859.4|3847.4|3858.4|3846.4|0
1617007130000|2021-03-29 08:38:50|3858.4|3846.4|3857.9|3845.9|3858.4|3846.4|3857.9|3845.9|1
1617007140000|2021-03-29 08:39:00|3859.9|3847.9|3861.9|3849.9|3861.9|3849.9|3859.9|3847.9|0
1617007150000|2021-03-29 08:39:10|3862.4|3850.4|3862.3|3850.3|3862.5|3850.5|3862.3|3850.3|0
1617007160000|2021-03-29 08:39:20|3862.5|3850.5|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|0
1617007180000|2021-03-29 08:39:40|3862.9|3850.9|3863.8|3851.8|3863.9|3851.9|3862.9|3850.9|1
1617007190000|2021-03-29 08:39:50|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|0
1617007200000|2021-03-29 08:40:00|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1617007210000|2021-03-29 08:40:10|3864.5|3852.5|3865.6|3853.6|3865.6|3853.6|3864.5|3852.5|0
1617007220000|2021-03-29 08:40:20|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|3865.3|3853.3|0
1617007230000|2021-03-29 08:40:30|3865.6|3853.6|3865.6|3853.6|3865.7|3853.7|3865.6|3853.6|0
1617007240000|2021-03-29 08:40:40|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|0
1617007250000|2021-03-29 08:40:50|3865.8|3853.8|3864.3|3852.3|3866.3|3854.3|3864.3|3852.3|5
1617007260000|2021-03-29 08:41:00|3863.8|3851.8|3864.8|3852.8|3864.8|3852.8|3863.8|3851.8|0
1617007270000|2021-03-29 08:41:10|3865.3|3853.3|3865.8|3853.8|3865.8|3853.8|3865.3|3853.3|0
1617007280000|2021-03-29 08:41:20|3865.7|3853.7|3865.7|3853.7|3865.7|3853.7|3865.7|3853.7|0
1617007290000|2021-03-29 08:41:30|3865.3|3853.3|3862.7|3850.7|3865.3|3853.3|3862.7|3850.7|0
1617007300000|2021-03-29 08:41:40|3863.2|3851.2|3862.7|3850.7|3863.2|3851.2|3862.7|3850.7|0
1617007310000|2021-03-29 08:41:50|3861.7|3849.7|3858.7|3846.7|3861.7|3849.7|3858.7|3846.7|0
1617007320000|2021-03-29 08:42:00|3859.9|3847.9|3859.7|3847.7|3860.6|3848.6|3859.7|3847.7|0
1617007330000|2021-03-29 08:42:10|3859.3|3847.3|3859.2|3847.2|3859.3|3847.3|3859.2|3847.2|1
1617007340000|2021-03-29 08:42:20|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|0
1617007350000|2021-03-29 08:42:30|3859.7|3847.7|3858.7|3846.7|3859.7|3847.7|3858.7|3846.7|0
1617007390000|2021-03-29 08:43:10|3857.9|3845.9|3857.2|3845.2|3857.9|3845.9|3857.2|3845.2|0
1617007400000|2021-03-29 08:43:20|3857.7|3845.7|3857.2|3845.2|3857.7|3845.7|3857.2|3845.2|0
1617007410000|2021-03-29 08:43:30|3856.8|3844.8|3853.7|3841.7|3856.8|3844.8|3853.4|3841.4|0
1617007420000|2021-03-29 08:43:40|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.7|3841.7|0
1617007430000|2021-03-29 08:43:50|3854.2|3842.2|3857.2|3845.2|3857.7|3845.7|3854.2|3842.2|0
1617007450000|2021-03-29 08:44:10|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|3857.7|3845.7|0
1617007460000|2021-03-29 08:44:20|3857.2|3845.2|3857.7|3845.7|3857.7|3845.7|3857.2|3845.2|0
1617007470000|2021-03-29 08:44:30|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.2|3848.2|0
1617007480000|2021-03-29 08:44:40|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|3860.8|3848.8|0
1617007490000|2021-03-29 08:44:50|3860.2|3848.2|3860.7|3848.7|3860.7|3848.7|3860.2|3848.2|0
1617007500000|2021-03-29 08:45:00|3861.2|3849.2|3861.7|3849.7|3861.7|3849.7|3860.7|3848.7|0
1617007520000|2021-03-29 08:45:20|3861.6|3849.6|3861.1|3849.1|3861.6|3849.6|3861.1|3849.1|0
1617007530000|2021-03-29 08:45:30|3861.6|3849.6|3863.1|3851.1|3863.1|3851.1|3861.6|3849.6|0
1617007540000|2021-03-29 08:45:40|3863.2|3851.2|3863.6|3851.6|3863.6|3851.6|3861.7|3849.7|2
1617007550000|2021-03-29 08:45:50|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|9
1617007560000|2021-03-29 08:46:00|3862.8|3850.8|3862.8|3850.8|3863.4|3851.4|3862.8|3850.8|2
1617007570000|2021-03-29 08:46:10|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|4
1617007580000|2021-03-29 08:46:20|3863.3|3851.3|3863.7|3851.7|3863.7|3851.7|3863.3|3851.3|2
1617007600000|2021-03-29 08:46:40|3864.5|3852.5|3864.4|3852.4|3864.5|3852.5|3864.3|3852.3|0
1617007610000|2021-03-29 08:46:50|3865.2|3853.2|3865.2|3853.2|3865.4|3853.4|3865.2|3853.2|17
1617007620000|2021-03-29 08:47:00|3865.7|3853.7|3865.7|3853.7|3865.7|3853.7|3865.7|3853.7|0
1617007630000|2021-03-29 08:47:10|3865.3|3853.3|3865.7|3853.7|3865.7|3853.7|3865.3|3853.3|27
1617007650000|2021-03-29 08:47:30|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|4
1617007660000|2021-03-29 08:47:40|||||||||1
1617007680000|2021-03-29 08:48:00|3865.6|3853.6|3869.3|3857.3|3869.3|3857.3|3865.6|3853.6|10
1617007690000|2021-03-29 08:48:10|3868.9|3856.9|3868.7|3856.7|3868.9|3856.9|3868.7|3856.7|0
1617007700000|2021-03-29 08:48:20|3868.2|3856.2|3868|3856|3868.2|3856.2|3868|3856|0
1617007710000|2021-03-29 08:48:30|3868.1|3856.1|3869.6|3857.6|3869.6|3857.6|3867.9|3855.9|10
1617007720000|2021-03-29 08:48:40|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|0
1617007730000|2021-03-29 08:48:50|3871|3859|3871|3859|3871|3859|3871|3859|10
1617007740000|2021-03-29 08:49:00|3871.1|3859.1|3870.9|3858.9|3871.1|3859.1|3870.5|3858.5|0
1617007750000|2021-03-29 08:49:10|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|0
1617007760000|2021-03-29 08:49:20|3871.6|3859.6|3873.5|3861.5|3874|3862|3871.6|3859.6|9
1617007770000|2021-03-29 08:49:30|3874|3862|3874.1|3862.1|3874.1|3862.1|3873.6|3861.6|1
1617007780000|2021-03-29 08:49:40|3874|3862|3874.1|3862.1|3874.1|3862.1|3874|3862|2
1617007790000|2021-03-29 08:49:50|||||||||1
1617007810000|2021-03-29 08:50:10|3873.9|3861.9|3874|3862|3874|3862|3873.9|3861.9|0
1617007820000|2021-03-29 08:50:20|3870.7|3858.7|3869.7|3857.7|3870.7|3858.7|3869.2|3857.2|2
1617007830000|2021-03-29 08:50:30|3870.2|3858.2|3871.2|3859.2|3871.2|3859.2|3870.2|3858.2|0
1617007840000|2021-03-29 08:50:40|3871.7|3859.7|3871.2|3859.2|3871.7|3859.7|3871.2|3859.2|0
1617007850000|2021-03-29 08:50:50|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|3871.7|3859.7|0
1617007860000|2021-03-29 08:51:00|3871.8|3859.8|3872.2|3860.2|3872.2|3860.2|3871.8|3859.8|0
1617007870000|2021-03-29 08:51:10|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|0
1617007890000|2021-03-29 08:51:30|3873.2|3861.2|3872.1|3860.1|3873.2|3861.2|3872.1|3860.1|0
1617007900000|2021-03-29 08:51:40|3871.6|3859.6|3871.1|3859.1|3871.6|3859.6|3871.1|3859.1|0
1617007910000|2021-03-29 08:51:50|3872.6|3860.6|3872.7|3860.7|3872.7|3860.7|3872.2|3860.2|0
1617007920000|2021-03-29 08:52:00|3872.6|3860.6|3872.1|3860.1|3872.6|3860.6|3872.1|3860.1|0
1617007930000|2021-03-29 08:52:10|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|0
1617007940000|2021-03-29 08:52:20|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|3872.7|3860.7|0
1617007960000|2021-03-29 08:52:40|3873.1|3861.1|3872.7|3860.7|3873.2|3861.2|3872.7|3860.7|0
1617007970000|2021-03-29 08:52:50|3873.2|3861.2|3873.7|3861.7|3874.2|3862.2|3873.2|3861.2|0
1617007980000|2021-03-29 08:53:00|3874.1|3862.1|3873.6|3861.6|3874.2|3862.2|3873.2|3861.2|0
1617007990000|2021-03-29 08:53:10|3873.3|3861.3|3870.2|3858.2|3873.3|3861.3|3870.2|3858.2|1
1617008000000|2021-03-29 08:53:20|3869.7|3857.7|3868.7|3856.7|3869.7|3857.7|3868.7|3856.7|0
1617008010000|2021-03-29 08:53:30|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|3869.2|3857.2|0
1617008020000|2021-03-29 08:53:40|3868.8|3856.8|3868.8|3856.8|3868.8|3856.8|3867.2|3855.2|0
1617008030000|2021-03-29 08:53:50|3869.3|3857.3|3869.7|3857.7|3869.7|3857.7|3869.3|3857.3|0
1617008040000|2021-03-29 08:54:00|3870.1|3858.1|3872.7|3860.7|3872.8|3860.8|3869.2|3857.2|0
1617008050000|2021-03-29 08:54:10|3872.3|3860.3|3872.6|3860.6|3873.5|3861.5|3872.2|3860.2|0
1617008060000|2021-03-29 08:54:20|3873|3861|3873.6|3861.6|3873.6|3861.6|3871.2|3859.2|1
1617008070000|2021-03-29 08:54:30|3874.2|3862.2|3874.2|3862.2|3874.2|3862.2|3871.9|3859.9|2
1617008080000|2021-03-29 08:54:40|3873.8|3861.8|3873.2|3861.2|3873.8|3861.8|3873.2|3861.2|0
1617008090000|2021-03-29 08:54:50|3873.6|3861.6|3872.6|3860.6|3873.6|3861.6|3872.6|3860.6|0
1617008100000|2021-03-29 08:55:00|3873.2|3861.2|3872.6|3860.6|3873.2|3861.2|3872.6|3860.6|0
1617008110000|2021-03-29 08:55:10|3873.1|3861.1|3872.7|3860.7|3873.1|3861.1|3872.7|3860.7|0
1617008130000|2021-03-29 08:55:30|3873.2|3861.2|3872.1|3860.1|3873.2|3861.2|3872.1|3860.1|0
1617008140000|2021-03-29 08:55:40|3872.6|3860.6|3871.7|3859.7|3872.6|3860.6|3871.7|3859.7|0
1617008150000|2021-03-29 08:55:50|3871.2|3859.2|3870.6|3858.6|3871.2|3859.2|3870.6|3858.6|0
1617008160000|2021-03-29 08:56:00|3870.5|3858.5|3869|3857|3870.5|3858.5|3868.6|3856.6|0
1617008170000|2021-03-29 08:56:10|3868.5|3856.5|3869.2|3857.2|3869.2|3857.2|3867.7|3855.7|0
1617008180000|2021-03-29 08:56:20|3869.1|3857.1|3871.2|3859.2|3871.2|3859.2|3868.7|3856.7|0
1617008190000|2021-03-29 08:56:30|3871.6|3859.6|3872.5|3860.5|3872.5|3860.5|3871.6|3859.6|0
1617008200000|2021-03-29 08:56:40|3872.1|3860.1|3870|3858|3872.1|3860.1|3870|3858|0
1617008210000|2021-03-29 08:56:50|3870.5|3858.5|3869.1|3857.1|3870.5|3858.5|3869.1|3857.1|10
1617008220000|2021-03-29 08:57:00|3869|3857|3864.8|3852.8|3869|3857|3863.9|3851.9|1
1617008230000|2021-03-29 08:57:10|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1617008240000|2021-03-29 08:57:20|3864.4|3852.4|3864.7|3852.7|3864.8|3852.8|3864.4|3852.4|0
1617008250000|2021-03-29 08:57:30|3864.6|3852.6|3864.6|3852.6|3865.3|3853.3|3864.6|3852.6|0
1617008260000|2021-03-29 08:57:40|3864.7|3852.7|3867.8|3855.8|3867.8|3855.8|3864.7|3852.7|0
1617008270000|2021-03-29 08:57:50|3867.3|3855.3|3866.8|3854.8|3867.3|3855.3|3866.8|3854.8|0
1617008280000|2021-03-29 08:58:00|3867.2|3855.2|3867.3|3855.3|3867.4|3855.4|3866.2|3854.2|0
1617008290000|2021-03-29 08:58:10|3867.4|3855.4|3867.5|3855.5|3867.5|3855.5|3867.4|3855.4|0
1617008310000|2021-03-29 08:58:30|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|0
1617008320000|2021-03-29 08:58:40|3867.9|3855.9|3867.8|3855.8|3867.9|3855.9|3867.8|3855.8|0
1617008330000|2021-03-29 08:58:50|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|0
1617008340000|2021-03-29 08:59:00|3867.2|3855.2|3866.7|3854.7|3867.2|3855.2|3866.7|3854.7|0
1617008350000|2021-03-29 08:59:10|3867.1|3855.1|3867.8|3855.8|3867.8|3855.8|3867.1|3855.1|0
1617008360000|2021-03-29 08:59:20|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|3868.3|3856.3|0
1617008380000|2021-03-29 08:59:40|3869.2|3857.2|3869.9|3857.9|3869.9|3857.9|3869.2|3857.2|0
1617008390000|2021-03-29 08:59:50|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.3|3858.3|0
1617008400000|2021-03-29 09:00:00|3870.3|3858.3|3870.8|3858.8|3870.9|3858.9|3870.3|3858.3|0
1617008410000|2021-03-29 09:00:10|3870.4|3858.4|3870.2|3858.2|3870.7|3858.7|3870.1|3858.1|0
1617008420000|2021-03-29 09:00:20|3869.7|3857.7|3869.6|3857.6|3869.7|3857.7|3869.6|3857.6|0
1617008430000|2021-03-29 09:00:30|3865.4|3853.4|3866.4|3854.4|3866.4|3854.4|3865.4|3853.4|2
1617008440000|2021-03-29 09:00:40|3867.9|3855.9|3866.8|3854.8|3867.9|3855.9|3866.3|3854.3|0
1617008450000|2021-03-29 09:00:50|3866.9|3854.9|3866.8|3854.8|3866.9|3854.9|3866.8|3854.8|0
1617008460000|2021-03-29 09:01:00|3866.3|3854.3|3865.7|3853.7|3866.3|3854.3|3865.7|3853.7|0
1617008470000|2021-03-29 09:01:10|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|2
1617008480000|2021-03-29 09:01:20|3866.2|3854.2|3867.2|3855.2|3868.2|3856.2|3866.2|3854.2|0
1617008500000|2021-03-29 09:01:40|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|0
1617008510000|2021-03-29 09:01:50|3867.9|3855.9|3869.9|3857.9|3869.9|3857.9|3867.9|3855.9|0
1617008520000|2021-03-29 09:02:00|3870|3858|3869.9|3857.9|3870|3858|3869.9|3857.9|0
1617008530000|2021-03-29 09:02:10|3869.8|3857.8|3870.5|3858.5|3871|3859|3869.3|3857.3|5
1617008540000|2021-03-29 09:02:20|3870.1|3858.1|3870|3858|3870.1|3858.1|3870|3858|0
1617008560000|2021-03-29 09:02:40|3870.8|3858.8|3871|3859|3871|3859|3870.8|3858.8|0
1617008570000|2021-03-29 09:02:50|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|3870.9|3858.9|0
1617008590000|2021-03-29 09:03:10|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|3871.5|3859.5|0
1617008600000|2021-03-29 09:03:20|3872|3860|3871.9|3859.9|3872.5|3860.5|3871.9|3859.9|0
1617008610000|2021-03-29 09:03:30|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|3872.9|3860.9|1
1617008620000|2021-03-29 09:03:40|3872.5|3860.5|3872.9|3860.9|3872.9|3860.9|3872.4|3860.4|0
1617008640000|2021-03-29 09:04:00|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|3872.4|3860.4|0
1617008650000|2021-03-29 09:04:10|3871.1|3859.1|3876|3864|3876|3864|3870.9|3858.9|6
1617008660000|2021-03-29 09:04:20|3876.4|3864.4|3877|3865|3877|3865|3876.4|3864.4|0
1617008670000|2021-03-29 09:04:30|3876.8|3864.8|3875.9|3863.9|3876.8|3864.8|3875.4|3863.4|2
1617008680000|2021-03-29 09:04:40|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|0
1617008690000|2021-03-29 09:04:50|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|1
1617008700000|2021-03-29 09:05:00|3877.5|3865.5|3877.4|3865.4|3877.5|3865.5|3877.4|3865.4|1
1617008710000|2021-03-29 09:05:10|3876.9|3864.9|3877.1|3865.1|3877.1|3865.1|3876.5|3864.5|0
1617008720000|2021-03-29 09:05:20|3877.6|3865.6|3878.6|3866.6|3878.6|3866.6|3877.6|3865.6|1
1617008770000|2021-03-29 09:06:10|3879.8|3867.8|3881.9|3869.9|3882|3870|3879.6|3867.6|4
1617008780000|2021-03-29 09:06:20|3882|3870|3882|3870|3882|3870|3881.9|3869.9|0
1617008790000|2021-03-29 09:06:30|3882.4|3870.4|3882.6|3870.6|3882.6|3870.6|3882.4|3870.4|0
1617008800000|2021-03-29 09:06:40|3883.5|3871.5|3884|3872|3884|3872|3883.5|3871.5|0
1617008840000|2021-03-29 09:07:20|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|3883.6|3871.6|6
1617008860000|2021-03-29 09:07:40|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|1
1617008870000|2021-03-29 09:07:50|3882.2|3870.2|3882.3|3870.3|3882.3|3870.3|3882.2|3870.2|0
1617008880000|2021-03-29 09:08:00|3882.2|3870.2|3881.7|3869.7|3882.2|3870.2|3881.7|3869.7|0
1617008890000|2021-03-29 09:08:10|3882.1|3870.1|3882|3870|3882.2|3870.2|3880.5|3868.5|3
1617008900000|2021-03-29 09:08:20|3882.5|3870.5|3882|3870|3882.5|3870.5|3882|3870|0
1617008920000|2021-03-29 09:08:40|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.1|3870.1|0
1617008930000|2021-03-29 09:08:50|3882.1|3870.1|3882.6|3870.6|3882.6|3870.6|3882.1|3870.1|0
1617008940000|2021-03-29 09:09:00|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|0
1617008990000|2021-03-29 09:09:50|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1617009000000|2021-03-29 09:10:00|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|0
1617009010000|2021-03-29 09:10:10|3882.5|3870.5|3882.6|3870.6|3882.6|3870.6|3882.5|3870.5|0
1617009030000|2021-03-29 09:10:30|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|0
1617009050000|2021-03-29 09:10:50|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1617009060000|2021-03-29 09:11:00|3882.7|3870.7|3882.2|3870.2|3882.7|3870.7|3882.2|3870.2|0
1617009070000|2021-03-29 09:11:10|3882.6|3870.6|3882.1|3870.1|3882.6|3870.6|3882.1|3870.1|0
1617009100000|2021-03-29 09:11:40|3882.5|3870.5|3882.1|3870.1|3882.6|3870.6|3882.1|3870.1|0
1617009160000|2021-03-29 09:12:40|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|3882.3|3870.3|0
1617009190000|2021-03-29 09:13:10|3882.2|3870.2|3882.6|3870.6|3882.6|3870.6|3882.2|3870.2|0
1617009200000|2021-03-29 09:13:20|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|3882.7|3870.7|0
1617009210000|2021-03-29 09:13:30|||||||||1
1617009260000|2021-03-29 09:14:20|||||||||1
1617009300000|2021-03-29 09:15:00|||||||||1
1617009310000|2021-03-29 09:15:10|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|3882.6|3870.6|0
1617009320000|2021-03-29 09:15:20|||||||||1
1617009340000|2021-03-29 09:15:40|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|3882.1|3870.1|0
1617009350000|2021-03-29 09:15:50|3882|3870|3881.5|3869.5|3882|3870|3881.5|3869.5|0
1617009360000|2021-03-29 09:16:00|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|3881.1|3869.1|0
1617009370000|2021-03-29 09:16:10|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|3880.9|3868.9|1
1617009410000|2021-03-29 09:16:50|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.3|3868.3|2
1617009420000|2021-03-29 09:17:00|3880.9|3868.9|3885.2|3873.2|3885.2|3873.2|3880.9|3868.9|36
1617009430000|2021-03-29 09:17:10|3885.3|3873.3|3887.3|3875.3|3887.3|3875.3|3885.3|3873.3|9
1617009440000|2021-03-29 09:17:20|3886.5|3874.5|3887.4|3875.4|3887.4|3875.4|3886.5|3874.5|0
1617009450000|2021-03-29 09:17:30|3887.3|3875.3|3886.9|3874.9|3887.5|3875.5|3886.9|3874.9|0
1617009460000|2021-03-29 09:17:40|3887.3|3875.3|3887.8|3875.8|3887.8|3875.8|3887.3|3875.3|2
1617009470000|2021-03-29 09:17:50|3887.3|3875.3|3888.5|3876.5|3888.5|3876.5|3887.3|3875.3|3
1617009480000|2021-03-29 09:18:00|3889.1|3877.1|3891.7|3879.7|3891.7|3879.7|3889.1|3877.1|6
1617009490000|2021-03-29 09:18:10|3892.3|3880.3|3891.9|3879.9|3892.3|3880.3|3891.7|3879.7|3
1617009500000|2021-03-29 09:18:20|3891.8|3879.8|3892.8|3880.8|3892.8|3880.8|3891.8|3879.8|2
1617009510000|2021-03-29 09:18:30|3892.3|3880.3|3893.3|3881.3|3893.3|3881.3|3892.3|3880.3|0
1617009520000|2021-03-29 09:18:40|3892.9|3880.9|3892.7|3880.7|3893.1|3881.1|3892.5|3880.5|0
1617009530000|2021-03-29 09:18:50|3892.6|3880.6|3891.3|3879.3|3893.3|3881.3|3891.3|3879.3|6
1617009540000|2021-03-29 09:19:00|3891.9|3879.9|3891.8|3879.8|3891.9|3879.9|3891.3|3879.3|4
1617009550000|2021-03-29 09:19:10|3891.4|3879.4|3891.3|3879.3|3891.4|3879.4|3891.3|3879.3|6
1617009560000|2021-03-29 09:19:20|3892.1|3880.1|3892|3880|3892.5|3880.5|3892|3880|8
1617009570000|2021-03-29 09:19:30|3892.1|3880.1|3892.4|3880.4|3892.5|3880.5|3892|3880|0
1617009580000|2021-03-29 09:19:40|3892.5|3880.5|3893|3881|3893.7|3881.7|3891.9|3879.9|0
1617009600000|2021-03-29 09:20:00|3893.1|3881.1|3894.1|3882.1|3894.7|3882.7|3893.1|3881.1|0
1617009610000|2021-03-29 09:20:10|3894.2|3882.2|3896.1|3884.1|3896.1|3884.1|3894.2|3882.2|0
1617009620000|2021-03-29 09:20:20|3896.7|3884.7|3897.3|3885.3|3897.9|3885.9|3896.7|3884.7|1
1617009630000|2021-03-29 09:20:30|3897.7|3885.7|3898.4|3886.4|3898.5|3886.5|3897.7|3885.7|0
1617009640000|2021-03-29 09:20:40|3897.9|3885.9|3897.9|3885.9|3897.9|3885.9|3897.5|3885.5|4
1617009650000|2021-03-29 09:20:50|3898.7|3886.7|3894.5|3882.5|3899.1|3887.1|3894.1|3882.1|5
1617009660000|2021-03-29 09:21:00|3894.6|3882.6|3894.6|3882.6|3895.7|3883.7|3894.6|3882.6|0
1617009670000|2021-03-29 09:21:10|3894.5|3882.5|3895.6|3883.6|3895.6|3883.6|3894.1|3882.1|0
1617009680000|2021-03-29 09:21:20|3896.4|3884.4|3897.5|3885.5|3897.5|3885.5|3896.4|3884.4|0
1617009690000|2021-03-29 09:21:30|3895.8|3883.8|3893.6|3881.6|3895.8|3883.8|3893.6|3881.6|0
1617009700000|2021-03-29 09:21:40|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|3894.1|3882.1|0
1617009710000|2021-03-29 09:21:50|3893.9|3881.9|3894.1|3882.1|3894.1|3882.1|3892.7|3880.7|2
1617009720000|2021-03-29 09:22:00|3894.6|3882.6|3897.5|3885.5|3897.8|3885.8|3894.6|3882.6|6
1617009730000|2021-03-29 09:22:10|3898|3886|3898.1|3886.1|3898.1|3886.1|3898|3886|6
1617009740000|2021-03-29 09:22:20|3898.5|3886.5|3898.6|3886.6|3898.6|3886.6|3898.5|3886.5|0
1617009750000|2021-03-29 09:22:30|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1617009760000|2021-03-29 09:22:40|3898.1|3886.1|3898|3886|3898.1|3886.1|3897.6|3885.6|2
1617009770000|2021-03-29 09:22:50|3898.7|3886.7|3899.7|3887.7|3899.7|3887.7|3898.6|3886.6|2
1617009780000|2021-03-29 09:23:00|3899.6|3887.6|3899.7|3887.7|3900.2|3888.2|3899.1|3887.1|2
1617009790000|2021-03-29 09:23:10|3899.6|3887.6|3898.6|3886.6|3899.7|3887.7|3898|3886|0
1617009800000|2021-03-29 09:23:20|3898|3886|3897.6|3885.6|3898|3886|3897.6|3885.6|0
1617009810000|2021-03-29 09:23:30|3897.5|3885.5|3898.2|3886.2|3899.6|3887.6|3895.1|3883.1|3
1617009820000|2021-03-29 09:23:40|3898.6|3886.6|3898.7|3886.7|3899.1|3887.1|3898.6|3886.6|0
1617009830000|2021-03-29 09:23:50|3900.4|3888.4|3901.1|3889.1|3901.1|3889.1|3900.4|3888.4|2
1617009840000|2021-03-29 09:24:00|3901.2|3889.2|3903.1|3891.1|3903.1|3891.1|3901.2|3889.2|0
1617009850000|2021-03-29 09:24:10|3902.7|3890.7|3902.1|3890.1|3903.6|3891.6|3902.1|3890.1|0
1617009860000|2021-03-29 09:24:20|3901.6|3889.6|3900.5|3888.5|3901.6|3889.6|3900.5|3888.5|9
1617009870000|2021-03-29 09:24:30|3901|3889|3903.5|3891.5|3903.5|3891.5|3901|3889|4
1617009890000|2021-03-29 09:24:50|3903|3891|3903|3891|3903|3891|3903|3891|7
1617009900000|2021-03-29 09:25:00|3903.1|3891.1|3903.5|3891.5|3903.5|3891.5|3903.1|3891.1|0
1617009910000|2021-03-29 09:25:10|3904|3892|3904|3892|3904.1|3892.1|3903.5|3891.5|0
1617009930000|2021-03-29 09:25:30|3903.6|3891.6|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|0
1617009940000|2021-03-29 09:25:40|3904|3892|3904|3892|3904|3892|3904|3892|0
1617009950000|2021-03-29 09:25:50|3904.1|3892.1|3903|3891|3904.1|3892.1|3903|3891|1
1617009960000|2021-03-29 09:26:00|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|8
1617009970000|2021-03-29 09:26:10|3903|3891|3903|3891|3903|3891|3902.5|3890.5|7
1617009980000|2021-03-29 09:26:20|3902.9|3890.9|3902.4|3890.4|3903.3|3891.3|3902.4|3890.4|1
1617010000000|2021-03-29 09:26:40|||||||||4
1617010010000|2021-03-29 09:26:50|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1617010020000|2021-03-29 09:27:00|3903.3|3891.3|3902.4|3890.4|3903.5|3891.5|3902.4|3890.4|9
1617010030000|2021-03-29 09:27:10|3902.3|3890.3|3902.5|3890.5|3902.5|3890.5|3902.3|3890.3|15
1617010040000|2021-03-29 09:27:20|3902.4|3890.4|3903.5|3891.5|3903.5|3891.5|3902.4|3890.4|2
1617010050000|2021-03-29 09:27:30|3904|3892|3903.7|3891.7|3904|3892|3903.6|3891.6|0
1617010060000|2021-03-29 09:27:40|3903.8|3891.8|3904.6|3892.6|3905.5|3893.5|3903.8|3891.8|1
1617010070000|2021-03-29 09:27:50|3904.7|3892.7|3903.5|3891.5|3904.7|3892.7|3903.5|3891.5|0
1617010090000|2021-03-29 09:28:10|3903|3891|3903|3891|3903.5|3891.5|3903|3891|0
1617010100000|2021-03-29 09:28:20|3903.5|3891.5|3903|3891|3903.6|3891.6|3903|3891|0
1617010110000|2021-03-29 09:28:30|3903.4|3891.4|3905.6|3893.6|3905.6|3893.6|3903.4|3891.4|0
1617010120000|2021-03-29 09:28:40|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1617010130000|2021-03-29 09:28:50|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1617010140000|2021-03-29 09:29:00|3906|3894|3906|3894|3906|3894|3906|3894|0
1617010150000|2021-03-29 09:29:10|3906.4|3894.4|3906.6|3894.6|3906.6|3894.6|3906.1|3894.1|0
1617010160000|2021-03-29 09:29:20|3906.2|3894.2|3903.6|3891.6|3907.2|3895.2|3903.5|3891.5|10
1617010170000|2021-03-29 09:29:30|3903.5|3891.5|3906.1|3894.1|3906.7|3894.7|3903.5|3891.5|4
1617010180000|2021-03-29 09:29:40|3905.6|3893.6|3905.5|3893.5|3906|3894|3905.5|3893.5|0
1617010190000|2021-03-29 09:29:50|3905.1|3893.1|3903|3891|3905.1|3893.1|3903|3891|26
1617010200000|2021-03-29 09:30:00|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1617010210000|2021-03-29 09:30:10|3902.3|3890.3|3899.4|3887.4|3902.3|3890.3|3899.4|3887.4|62
1617010220000|2021-03-29 09:30:20|3898.9|3886.9|3898|3886|3898.9|3886.9|3897.5|3885.5|0
1617010230000|2021-03-29 09:30:30|3897.5|3885.5|3896.1|3884.1|3897.5|3885.5|3896|3884|5
1617010240000|2021-03-29 09:30:40|3896.5|3884.5|3897.9|3885.9|3897.9|3885.9|3896.5|3884.5|0
1617010250000|2021-03-29 09:30:50|3898.4|3886.4|3900.9|3888.9|3900.9|3888.9|3898.4|3886.4|0
1617010260000|2021-03-29 09:31:00|3901.4|3889.4|3904.9|3892.9|3904.9|3892.9|3901.4|3889.4|1
1617010270000|2021-03-29 09:31:10|3904.4|3892.4|3902.4|3890.4|3904.4|3892.4|3902.4|3890.4|0
1617010280000|2021-03-29 09:31:20|3902.9|3890.9|3903.8|3891.8|3903.8|3891.8|3902.9|3890.9|0
1617010290000|2021-03-29 09:31:30|3904.1|3892.1|3902.4|3890.4|3904.1|3892.1|3902.4|3890.4|0
1617010300000|2021-03-29 09:31:40|3901.9|3889.9|3901|3889|3901.9|3889.9|3901|3889|0
1617010310000|2021-03-29 09:31:50|3901.4|3889.4|3900.4|3888.4|3901.5|3889.5|3900.4|3888.4|0
1617010320000|2021-03-29 09:32:00|3899.5|3887.5|3897.4|3885.4|3899.5|3887.5|3897.4|3885.4|0
1617010330000|2021-03-29 09:32:10|3897.5|3885.5|3894|3882|3897.5|3885.5|3894|3882|0
1617010340000|2021-03-29 09:32:20|3893.6|3881.6|3895.4|3883.4|3895.4|3883.4|3893.5|3881.5|0
1617010350000|2021-03-29 09:32:30|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|3895.5|3883.5|0
1617010360000|2021-03-29 09:32:40|3895.4|3883.4|3899|3887|3899|3887|3895.4|3883.4|0
1617010370000|2021-03-29 09:32:50|3899.1|3887.1|3898.6|3886.6|3899.1|3887.1|3898.6|3886.6|0
1617010380000|2021-03-29 09:33:00|3898|3886|3895.6|3883.6|3898|3886|3894|3882|0
1617010390000|2021-03-29 09:33:10|3895.5|3883.5|3895.5|3883.5|3896|3884|3895.5|3883.5|0
1617010400000|2021-03-29 09:33:20|3896|3884|3896.6|3884.6|3896.6|3884.6|3896|3884|0
1617010410000|2021-03-29 09:33:30|3895.6|3883.6|3894.8|3882.8|3895.6|3883.6|3894.8|3882.8|1
1617010420000|2021-03-29 09:33:40|3893.6|3881.6|3893.4|3881.4|3893.6|3881.6|3893.4|3881.4|0
1617010430000|2021-03-29 09:33:50|3894|3882|3893.6|3881.6|3894.5|3882.5|3893.6|3881.6|0
1617010440000|2021-03-29 09:34:00|3893.5|3881.5|3891.4|3879.4|3894|3882|3891.4|3879.4|0
1617010450000|2021-03-29 09:34:10|3891.5|3879.5|3890.6|3878.6|3892|3880|3890|3878|0
1617010460000|2021-03-29 09:34:20|3890.1|3878.1|3891.5|3879.5|3891.5|3879.5|3890.1|3878.1|1
1617010470000|2021-03-29 09:34:30|3891.9|3879.9|3892.4|3880.4|3892.4|3880.4|3891.5|3879.5|0
1617010480000|2021-03-29 09:34:40|3892.5|3880.5|3888.9|3876.9|3895.4|3883.4|3888.1|3876.1|2
1617010490000|2021-03-29 09:34:50|3889|3877|3888.5|3876.5|3889|3877|3888.5|3876.5|0
1617010500000|2021-03-29 09:35:00|3888.9|3876.9|3889.1|3877.1|3889.1|3877.1|3888.5|3876.5|1
1617010510000|2021-03-29 09:35:10|3888.6|3876.6|3889|3877|3889|3877|3887.9|3875.9|0
1617010520000|2021-03-29 09:35:20|3889.1|3877.1|3888|3876|3889.1|3877.1|3888|3876|0
1617010530000|2021-03-29 09:35:30|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|3889.6|3877.6|0
1617010550000|2021-03-29 09:35:50|3889.4|3877.4|3887.2|3875.2|3889.4|3877.4|3887.2|3875.2|1
1617010560000|2021-03-29 09:36:00|3886.7|3874.7|3884.1|3872.1|3886.7|3874.7|3883.6|3871.6|1
1617010570000|2021-03-29 09:36:10|3883.9|3871.9|3888.7|3876.7|3888.7|3876.7|3883.9|3871.9|0
1617010580000|2021-03-29 09:36:20|3889.2|3877.2|3888.3|3876.3|3889.2|3877.2|3888.3|3876.3|0
1617010590000|2021-03-29 09:36:30|3888.2|3876.2|3887.3|3875.3|3888.2|3876.2|3887.3|3875.3|0
1617010600000|2021-03-29 09:36:40|3888.2|3876.2|3887.9|3875.9|3888.6|3876.6|3887.9|3875.9|0
1617010610000|2021-03-29 09:36:50|3887.8|3875.8|3888.6|3876.6|3888.6|3876.6|3887.2|3875.2|1
1617010620000|2021-03-29 09:37:00|3889|3877|3889.7|3877.7|3889.7|3877.7|3889|3877|2
1617010630000|2021-03-29 09:37:10|3889.2|3877.2|3889.9|3877.9|3889.9|3877.9|3889.2|3877.2|6
1617010640000|2021-03-29 09:37:20|3890.3|3878.3|3890.2|3878.2|3890.3|3878.3|3890.2|3878.2|4
1617010650000|2021-03-29 09:37:30|3890.1|3878.1|3887.7|3875.7|3890.2|3878.2|3887.7|3875.7|1
1617010660000|2021-03-29 09:37:40|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|0
1617010670000|2021-03-29 09:37:50|3888.4|3876.4|3889.2|3877.2|3889.2|3877.2|3888.4|3876.4|0
1617010680000|2021-03-29 09:38:00|3888.7|3876.7|3886|3874|3888.7|3876.7|3885.5|3873.5|1
1617010690000|2021-03-29 09:38:10|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|0
1617010700000|2021-03-29 09:38:20|3886.7|3874.7|3887.1|3875.1|3887.1|3875.1|3886.7|3874.7|0
1617010720000|2021-03-29 09:38:40|3887.6|3875.6|3889.1|3877.1|3889.3|3877.3|3887.6|3875.6|0
1617010730000|2021-03-29 09:38:50|3889|3877|3887.7|3875.7|3889|3877|3887.7|3875.7|1
1617010750000|2021-03-29 09:39:10|3888.6|3876.6|3888.3|3876.3|3888.6|3876.6|3888.3|3876.3|0
1617010760000|2021-03-29 09:39:20|3888.8|3876.8|3888.6|3876.6|3888.8|3876.8|3888.6|3876.6|0
1617010770000|2021-03-29 09:39:30|3888.8|3876.8|3888.7|3876.7|3888.8|3876.8|3888.7|3876.7|0
1617010780000|2021-03-29 09:39:40|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|3888.8|3876.8|0
1617010800000|2021-03-29 09:40:00|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1617010820000|2021-03-29 09:40:20|3888.8|3876.8|3889.3|3877.3|3889.3|3877.3|3888.8|3876.8|0
1617010840000|2021-03-29 09:40:40|3890.4|3878.4|3890.5|3878.5|3891|3879|3890.4|3878.4|2
1617010850000|2021-03-29 09:40:50|3891|3879|3890.5|3878.5|3891|3879|3890.5|3878.5|0
1617010860000|2021-03-29 09:41:00|3890|3878|3890.9|3878.9|3890.9|3878.9|3890|3878|1
1617010870000|2021-03-29 09:41:10|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|1
1617010880000|2021-03-29 09:41:20|3891|3879|3890.5|3878.5|3891|3879|3890.5|3878.5|0
1617010890000|2021-03-29 09:41:30|3891|3879|3891|3879|3891|3879|3890.5|3878.5|1
1617010910000|2021-03-29 09:41:50|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|3890.5|3878.5|1
1617010920000|2021-03-29 09:42:00|3891|3879|3890.5|3878.5|3891|3879|3890.5|3878.5|1
1617010930000|2021-03-29 09:42:10|3891|3879|3891|3879|3891|3879|3891|3879|0
1617010940000|2021-03-29 09:42:20|||||||||1
1617010960000|2021-03-29 09:42:40|3892.2|3880.2|3893.2|3881.2|3893.2|3881.2|3892.2|3880.2|11
1617010970000|2021-03-29 09:42:50|||||||||3
1617010980000|2021-03-29 09:43:00|3893.3|3881.3|3893.4|3881.4|3893.4|3881.4|3893.3|3881.3|1
1617010990000|2021-03-29 09:43:10|||||||||7
1617011020000|2021-03-29 09:43:40|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|0
1617011040000|2021-03-29 09:44:00|3893.1|3881.1|3893.2|3881.2|3893.2|3881.2|3892.7|3880.7|1
1617011050000|2021-03-29 09:44:10|3893.1|3881.1|3893.3|3881.3|3893.3|3881.3|3893.1|3881.1|0
1617011060000|2021-03-29 09:44:20|3893.4|3881.4|3893.5|3881.5|3893.5|3881.5|3893.4|3881.4|1
1617011070000|2021-03-29 09:44:30|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|7
1617011080000|2021-03-29 09:44:40|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|3893.4|3881.4|0
1617011100000|2021-03-29 09:45:00|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3893.3|3881.3|3
1617011110000|2021-03-29 09:45:10|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|3893.1|3881.1|0
1617011120000|2021-03-29 09:45:20|||||||||3
1617011130000|2021-03-29 09:45:30|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1617011140000|2021-03-29 09:45:40|3893|3881|3893.3|3881.3|3893.3|3881.3|3893|3881|4
1617011150000|2021-03-29 09:45:50|3893.9|3881.9|3894.4|3882.4|3894.4|3882.4|3893.9|3881.9|1
1617011160000|2021-03-29 09:46:00|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|0
1617011170000|2021-03-29 09:46:10|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|0
1617011180000|2021-03-29 09:46:20|||||||||1
1617011200000|2021-03-29 09:46:40|||||||||1
1617011230000|2021-03-29 09:47:10|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|3894.5|3882.5|8
1617011240000|2021-03-29 09:47:20|3895|3883|3895.5|3883.5|3895.5|3883.5|3895|3883|10
1617011260000|2021-03-29 09:47:40|3895.4|3883.4|3895.3|3883.3|3895.5|3883.5|3895.3|3883.3|0
1617011270000|2021-03-29 09:47:50|3895.4|3883.4|3895.5|3883.5|3895.5|3883.5|3895.4|3883.4|2
1617011280000|2021-03-29 09:48:00|3896.3|3884.3|3896.4|3884.4|3896.4|3884.4|3896.3|3884.3|23
1617011310000|2021-03-29 09:48:30|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|0
1617011330000|2021-03-29 09:48:50|3897.3|3885.3|3899.4|3887.4|3899.5|3887.5|3897.3|3885.3|3
1617011340000|2021-03-29 09:49:00|3899.5|3887.5|3899.9|3887.9|3899.9|3887.9|3899.5|3887.5|1
1617011350000|2021-03-29 09:49:10|3899.8|3887.8|3900.2|3888.2|3900.2|3888.2|3899.8|3887.8|0
1617011360000|2021-03-29 09:49:20|3900.3|3888.3|3901.2|3889.2|3901.2|3889.2|3900.3|3888.3|4
1617011390000|2021-03-29 09:49:50|3901.1|3889.1|3902.6|3890.6|3902.6|3890.6|3901.1|3889.1|3
1617011400000|2021-03-29 09:50:00|3902.8|3890.8|3906.4|3894.4|3906.4|3894.4|3902.8|3890.8|2
1617011410000|2021-03-29 09:50:10|3906|3894|3907.3|3895.3|3907.8|3895.8|3905.9|3893.9|0
1617011420000|2021-03-29 09:50:20|3906.8|3894.8|3906.2|3894.2|3907.8|3895.8|3906.2|3894.2|1
1617011430000|2021-03-29 09:50:30|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|2
1617011440000|2021-03-29 09:50:40|3906.1|3894.1|3907.6|3895.6|3907.6|3895.6|3906|3894|1
1617011450000|2021-03-29 09:50:50|3908|3896|3908.7|3896.7|3908.7|3896.7|3907.6|3895.6|0
1617011460000|2021-03-29 09:51:00|3909.2|3897.2|3912.7|3900.7|3912.7|3900.7|3909.2|3897.2|2
1617011470000|2021-03-29 09:51:10|3913.1|3901.1|3913.6|3901.6|3914.8|3902.8|3912.7|3900.7|8
1617011480000|2021-03-29 09:51:20|3913.7|3901.7|3914.7|3902.7|3915.2|3903.2|3913.7|3901.7|0
1617011490000|2021-03-29 09:51:30|3914.2|3902.2|3914.1|3902.1|3914.2|3902.2|3913.3|3901.3|3
1617011500000|2021-03-29 09:51:40|3914|3902|3914.1|3902.1|3914.1|3902.1|3914|3902|1
1617011510000|2021-03-29 09:51:50|3913.7|3901.7|3913.1|3901.1|3913.7|3901.7|3913.1|3901.1|0
1617011520000|2021-03-29 09:52:00|3913.7|3901.7|3913.1|3901.1|3913.7|3901.7|3913.1|3901.1|0
1617011530000|2021-03-29 09:52:10|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1617011550000|2021-03-29 09:52:30|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1617011560000|2021-03-29 09:52:40|3914|3902|3914|3902|3914|3902|3914|3902|0
1617011570000|2021-03-29 09:52:50|3914.1|3902.1|3914.6|3902.6|3914.6|3902.6|3914.1|3902.1|1
1617011580000|2021-03-29 09:53:00|3915|3903|3915.2|3903.2|3915.2|3903.2|3915|3903|0
1617011600000|2021-03-29 09:53:20|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1617011610000|2021-03-29 09:53:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1617011620000|2021-03-29 09:53:40|3916|3904|3915.6|3903.6|3916|3904|3915.6|3903.6|5
1617011630000|2021-03-29 09:53:50|3915.5|3903.5|3914.9|3902.9|3915.5|3903.5|3914.5|3902.5|15
1617011640000|2021-03-29 09:54:00|3914.4|3902.4|3914.8|3902.8|3916.3|3904.3|3914.3|3902.3|6
1617011650000|2021-03-29 09:54:10|3914.7|3902.7|3915.3|3903.3|3915.3|3903.3|3914.7|3902.7|6
1617011660000|2021-03-29 09:54:20|3914.8|3902.8|3914.8|3902.8|3915.3|3903.3|3914.8|3902.8|5
1617011670000|2021-03-29 09:54:30|3914.9|3902.9|3914.3|3902.3|3915.3|3903.3|3914.3|3902.3|4
1617011680000|2021-03-29 09:54:40|3912.5|3900.5|3912.6|3900.6|3912.7|3900.7|3912.5|3900.5|1
1617011690000|2021-03-29 09:54:50|3912.7|3900.7|3911.7|3899.7|3912.7|3900.7|3911.7|3899.7|0
1617011700000|2021-03-29 09:55:00|3912.1|3900.1|3911.4|3899.4|3912.1|3900.1|3911|3899|2
1617011710000|2021-03-29 09:55:10|3911|3899|3912|3900|3912.4|3900.4|3910.9|3898.9|0
1617011720000|2021-03-29 09:55:20|3911.9|3899.9|3911|3899|3911.9|3899.9|3911|3899|0
1617011730000|2021-03-29 09:55:30|3911.1|3899.1|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|0
1617011740000|2021-03-29 09:55:40|3911|3899|3911|3899|3911|3899|3911|3899|0
1617011760000|2021-03-29 09:56:00|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1617011770000|2021-03-29 09:56:10|3911.1|3899.1|3912|3900|3912|3900|3910.5|3898.5|0
1617011780000|2021-03-29 09:56:20|3911.1|3899.1|3910.9|3898.9|3911.5|3899.5|3910.8|3898.8|0
1617011790000|2021-03-29 09:56:30|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1617011810000|2021-03-29 09:56:50|3911.5|3899.5|3912|3900|3912|3900|3911.5|3899.5|0
1617011820000|2021-03-29 09:57:00|3911.5|3899.5|3910.3|3898.3|3911.5|3899.5|3910.3|3898.3|0
1617011830000|2021-03-29 09:57:10|3910.7|3898.7|3910.8|3898.8|3910.8|3898.8|3909.6|3897.6|0
1617011860000|2021-03-29 09:57:40|3910.3|3898.3|3910.3|3898.3|3910.8|3898.8|3910.3|3898.3|5
1617011870000|2021-03-29 09:57:50|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|6
1617011880000|2021-03-29 09:58:00|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|16
1617011890000|2021-03-29 09:58:10|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|5
1617011900000|2021-03-29 09:58:20|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911|3899|17
1617011920000|2021-03-29 09:58:40|3911.1|3899.1|3911.7|3899.7|3911.7|3899.7|3911.1|3899.1|2
1617011930000|2021-03-29 09:58:50|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|5
1617011940000|2021-03-29 09:59:00|3910.3|3898.3|3910.1|3898.1|3910.7|3898.7|3910.1|3898.1|3
1617011950000|2021-03-29 09:59:10|3909.2|3897.2|3910.1|3898.1|3910.6|3898.6|3908.7|3896.7|16
1617011960000|2021-03-29 09:59:20|3910|3898|3911.6|3899.6|3912.4|3899.8|3907.7|3895.7|10
1617011970000|2021-03-29 09:59:30|3912|3900|3913.1|3901.1|3913.1|3901.1|3911.6|3899.6|18
1617011980000|2021-03-29 09:59:40|3913.6|3901.6|3911.3|3899.3|3914.1|3902.1|3910.5|3898.5|20
1617011990000|2021-03-29 09:59:50|3910.3|3898.3|3914|3902|3914.5|3902.5|3910.3|3897.8|27
1617071400000|2021-03-30 02:30:00|3873.9|3861.9|3869.7|3857.7|3873.9|3861.9|3869.7|3857.7|8
1617071410000|2021-03-30 02:30:10|3875.4|3859.4|3858.2|3846.2|3875.5|3859.5|3858.2|3846.2|42
1617071420000|2021-03-30 02:30:20|3858.6|3846.6|3871|3859|3871|3859|3857.4|3845.4|35
1617071430000|2021-03-30 02:30:30|3871.2|3859.2|3870.4|3858.4|3877.2|3862.8|3869.9|3857.9|18
1617071440000|2021-03-30 02:30:40|3869.9|3857.9|3872.6|3856.6|3872.6|3859.9|3869.9|3856.6|3
1617071450000|2021-03-30 02:30:50|3873|3860.6|3869.3|3857.3|3873.2|3861.2|3869.3|3857.3|1
1617071460000|2021-03-30 02:31:00|3869.2|3857.2|3868.8|3856.8|3869.8|3857.2|3867.6|3853.8|9
1617071470000|2021-03-30 02:31:10|3869.2|3857.2|3862.9|3850.9|3869.2|3857.2|3862.9|3850.9|8
1617071480000|2021-03-30 02:31:20|3863.3|3851.3|3867.7|3855.7|3867.7|3855.7|3863.3|3850.7|17
1617071490000|2021-03-30 02:31:30|3867.2|3855.2|3863.8|3851.8|3867.2|3855.2|3863.6|3851.6|5
1617071500000|2021-03-30 02:31:40|3864.8|3852.8|3873.2|3857.2|3874|3862|3864.8|3852.8|32
1617071510000|2021-03-30 02:31:50|3872.4|3860.4|3869|3857|3873.5|3860.4|3869|3856.2|1
1617071520000|2021-03-30 02:32:00|3867.7|3855.7|3867.2|3851.2|3868.5|3856.4|3867.2|3851.2|2
1617071530000|2021-03-30 02:32:10|3867.1|3851.1|3866.7|3850.7|3867.5|3853.5|3861.4|3849.4|10
1617071540000|2021-03-30 02:32:20|3867.2|3851.2|3862.7|3850.7|3867.2|3853.2|3862.6|3848.6|0
1617071550000|2021-03-30 02:32:30|3862.3|3850.3|3860.4|3848.4|3862.3|3850.3|3860.4|3848.4|0
1617071560000|2021-03-30 02:32:40|3860.5|3848.5|3860.5|3848.5|3860.6|3848.6|3860.5|3848.5|0
1617071570000|2021-03-30 02:32:50|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|1
1617071580000|2021-03-30 02:33:00|3860.3|3848.3|3866.7|3854.7|3866.7|3854.7|3860.3|3848.3|24
1617071590000|2021-03-30 02:33:10|3867.5|3855.5|3871.4|3859.4|3871.4|3859.4|3867.5|3853.8|43
1617071600000|2021-03-30 02:33:20|3870.6|3854.6|3868.2|3852.2|3870.6|3855.4|3866.4|3852.2|2
1617071610000|2021-03-30 02:33:30|3869|3853|3865.3|3849.3|3869|3854.6|3863|3848.9|0
1617071620000|2021-03-30 02:33:40|3865.4|3849.4|3862.2|3850.2|3865.9|3850.2|3862.2|3847.8|0
1617071630000|2021-03-30 02:33:50|3861.8|3849.8|3862.7|3850.7|3864.2|3852.2|3861.5|3849.5|0
1617071640000|2021-03-30 02:34:00|3863.2|3851.2|3864.2|3852.2|3864.2|3852.2|3863.2|3851.2|0
1617071650000|2021-03-30 02:34:10|3863.8|3851.8|3857.5|3845.5|3864.2|3852.2|3857.5|3845.5|6
1617071660000|2021-03-30 02:34:20|3857.8|3845.8|3863|3847|3863.8|3847.8|3857.8|3845.8|5
1617071670000|2021-03-30 02:34:30|3860.6|3848.6|3864.7|3852.7|3864.7|3852.7|3860.6|3847|1
1617071680000|2021-03-30 02:34:40|||||||||2
1617071690000|2021-03-30 02:34:50|3863.5|3851.5|3859.8|3847.8|3863.9|3851.5|3859.8|3847.8|8
1617071700000|2021-03-30 02:35:00|3859.7|3847.7|3862.7|3850.7|3862.7|3850.7|3859.3|3847.3|9
1617071710000|2021-03-30 02:35:10|3862.6|3850.6|3860.2|3848.2|3862.6|3850.6|3859.8|3847.8|1
1617071720000|2021-03-30 02:35:20|3861.4|3849.4|3861|3849|3863.2|3850.2|3857.8|3845.8|2
1617071730000|2021-03-30 02:35:30|3860.6|3848.6|3859|3847|3860.6|3848.6|3859|3847|3
1617071740000|2021-03-30 02:35:40|3858.5|3846.5|3859|3847|3859|3847|3858.5|3846.5|0
1617071750000|2021-03-30 02:35:50|3858.6|3846.6|3858.6|3846.6|3859.4|3847.4|3858.5|3846.5|2
1617071760000|2021-03-30 02:36:00|3858.1|3846.1|3858.5|3846.5|3858.5|3846.5|3858.1|3846.1|3
1617071770000|2021-03-30 02:36:10|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3
1617071780000|2021-03-30 02:36:20|||||||||1
1617071790000|2021-03-30 02:36:30|3859|3847|3859.4|3847.4|3859.4|3847.4|3859|3847|3
1617071800000|2021-03-30 02:36:40|3861.4|3849.4|3860.3|3848.3|3861.5|3849.5|3859.8|3847.8|1
1617071810000|2021-03-30 02:36:50|3860.7|3848.7|3859.2|3847.2|3863|3851|3858.5|3846.5|12
1617071820000|2021-03-30 02:37:00|3859.6|3847.6|3859.3|3847.3|3860.5|3848.5|3859.3|3847.3|0
1617071830000|2021-03-30 02:37:10|3861.9|3849.9|3860.7|3848.7|3863.2|3851.2|3859.6|3847.6|18
1617071840000|2021-03-30 02:37:20|3860.4|3848.4|3860.8|3848.8|3863|3851|3860.2|3848.2|6
1617071850000|2021-03-30 02:37:30|3863|3851|3862.2|3850.2|3864.3|3852.3|3861.3|3849.3|1
1617071860000|2021-03-30 02:37:40|3863.4|3851.4|3862.7|3850.7|3864.7|3852.7|3862.3|3850.3|1
1617071870000|2021-03-30 02:37:50|3863.9|3851.9|3862.6|3850.6|3863.9|3851.9|3862.2|3850.2|6
1617071880000|2021-03-30 02:38:00|3862.2|3850.2|3861.6|3849.6|3862.2|3850.2|3861.6|3849.6|0
1617071890000|2021-03-30 02:38:10|3861.8|3849.8|3861.8|3849.8|3863.4|3851.4|3861.4|3849.4|0
1617071900000|2021-03-30 02:38:20|3863.4|3851.4|3860.8|3848.8|3863.4|3851.4|3860.8|3848.8|0
1617071910000|2021-03-30 02:38:30|3860.7|3848.7|3859.8|3847.8|3860.7|3848.7|3859.5|3847.5|5
1617071920000|2021-03-30 02:38:40|3860.6|3848.6|3859|3847|3861.2|3849.2|3858.8|3846.8|3
1617071930000|2021-03-30 02:38:50|3859.4|3847.4|3858.4|3846.4|3859.4|3847.4|3858.4|3846.4|0
1617071940000|2021-03-30 02:39:00|3858.8|3846.8|3858.5|3846.5|3859.8|3847.8|3858.4|3846.4|0
1617071950000|2021-03-30 02:39:10|3859.8|3847.8|3859.5|3847.5|3861.2|3849.2|3859|3847|2
1617071960000|2021-03-30 02:39:20|3859.8|3847.8|3859.6|3847.6|3860.8|3848.8|3859.5|3847.5|2
1617071970000|2021-03-30 02:39:30|3860|3848|3860|3848|3860|3848|3860|3848|0
1617071980000|2021-03-30 02:39:40|3860.1|3848.1|3859.7|3847.7|3860.9|3848.9|3859.7|3847.7|1
1617071990000|2021-03-30 02:39:50|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|3859.6|3847.6|3
1617072000000|2021-03-30 02:40:00|3860.1|3848.1|3860.5|3848.5|3860.5|3848.5|3860.1|3848.1|0
1617072010000|2021-03-30 02:40:10|3861.4|3849.4|3861.4|3849.4|3861.8|3849.8|3861.4|3849.4|0
1617072020000|2021-03-30 02:40:20|3861|3849|3860.6|3848.6|3861|3849|3860.6|3848.6|0
1617072030000|2021-03-30 02:40:30|3861|3849|3861.1|3849.1|3861.5|3849.5|3860.6|3848.6|8
1617072040000|2021-03-30 02:40:40|3860.6|3848.6|3862|3850|3862|3850|3860.6|3848.6|5
1617072050000|2021-03-30 02:40:50|3862.4|3850.4|3863.6|3851.6|3864.1|3852.1|3861.6|3849.6|11
1617072060000|2021-03-30 02:41:00|3864.1|3852.1|3863.6|3851.6|3864.1|3852.1|3863.6|3851.6|4
1617072070000|2021-03-30 02:41:10|3864.4|3852.4|3864.9|3852.9|3864.9|3852.9|3863.6|3851.6|0
1617072080000|2021-03-30 02:41:20|3865.7|3853.7|3865|3853|3866|3854|3865|3853|0
1617072090000|2021-03-30 02:41:30|3863.1|3851.1|3862.1|3850.1|3864|3852|3862.1|3850.1|7
1617072100000|2021-03-30 02:41:40|3862|3850|3861.5|3849.5|3862|3850|3861.1|3849.1|2
1617072110000|2021-03-30 02:41:50|3862.5|3850.5|3862|3850|3862.5|3850.5|3861.6|3849.6|0
1617072120000|2021-03-30 02:42:00|3861.6|3849.6|3861.1|3849.1|3862|3850|3861.1|3849.1|0
1617072130000|2021-03-30 02:42:10|3861.5|3849.5|3860.1|3848.1|3861.5|3849.5|3860.1|3848.1|4
1617072140000|2021-03-30 02:42:20|3860.5|3848.5|3858|3846|3860.5|3848.5|3858|3846|2
1617072150000|2021-03-30 02:42:30|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|2
1617072160000|2021-03-30 02:42:40|3857.9|3845.9|3858.4|3846.4|3858.4|3846.4|3857.9|3845.9|0
1617072170000|2021-03-30 02:42:50|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|0
1617072180000|2021-03-30 02:43:00|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|0
1617072190000|2021-03-30 02:43:10|3857.9|3845.9|3858.4|3846.4|3858.4|3846.4|3857.9|3845.9|0
1617072200000|2021-03-30 02:43:20|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|0
1617072210000|2021-03-30 02:43:30|3858.4|3846.4|3858.3|3846.3|3858.4|3846.4|3858.3|3846.3|15
1617072220000|2021-03-30 02:43:40|3857.9|3845.9|3857|3845|3857.9|3845.9|3856.6|3844.6|11
1617072230000|2021-03-30 02:43:50|3856.6|3844.6|3857.1|3845.1|3857.9|3845.9|3856.4|3844.4|0
1617072240000|2021-03-30 02:44:00|3857|3845|3857.1|3845.1|3857.5|3845.5|3856.6|3844.6|0
1617072250000|2021-03-30 02:44:10|3857.2|3845.2|3856.9|3844.9|3857.6|3845.6|3856.9|3844.9|0
1617072260000|2021-03-30 02:44:20|3857.3|3845.3|3856.4|3844.4|3857.3|3845.3|3856.4|3844.4|1
1617072270000|2021-03-30 02:44:30|3856.2|3844.2|3855.8|3843.8|3856.4|3844.4|3855.4|3843.4|1
1617072280000|2021-03-30 02:44:40|3855.9|3843.9|3851.8|3839.8|3855.9|3843.9|3851.8|3839.8|0
1617072290000|2021-03-30 02:44:50|3851.2|3839.2|3851.6|3839.6|3851.6|3839.6|3851|3839|8
1617072300000|2021-03-30 02:45:00|3851|3839|3850.8|3838.8|3851.5|3839.5|3850.8|3838.8|1
1617072310000|2021-03-30 02:45:10|3850.6|3838.6|3851.3|3839.3|3851.3|3839.3|3847.8|3835.2|7
1617072320000|2021-03-30 02:45:20|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.7|3838.7|0
1617072330000|2021-03-30 02:45:30|3851.1|3839.1|3850|3838|3851.1|3839.1|3847|3833.2|10
1617072340000|2021-03-30 02:45:40|3850.5|3838.5|3849.1|3833.1|3850.5|3838.5|3845.8|3830.5|6
1617072350000|2021-03-30 02:45:50|3848.7|3832.7|3851.8|3835.8|3852.1|3835.8|3848.7|3832.1|0
1617072360000|2021-03-30 02:46:00|3849.4|3837.4|3849.3|3837.3|3852.9|3839.3|3848.4|3835|0
1617072370000|2021-03-30 02:46:10|3850.9|3834.9|3852.2|3836.2|3852.9|3839.3|3848|3834|0
1617072380000|2021-03-30 02:46:20|3851.8|3835.8|3848.3|3836.3|3852.2|3838.2|3847.6|3833.6|0
1617072390000|2021-03-30 02:46:30|3847.8|3835.8|3849|3833|3849|3835.8|3846.6|3831.7|2
1617072400000|2021-03-30 02:46:40|3846.7|3834.7|3849.3|3833.3|3849.4|3837.4|3846.6|3832.7|0
1617072410000|2021-03-30 02:46:50|3850.1|3834.1|3850.6|3834.6|3850.6|3834.6|3850.1|3834.1|0
1617072420000|2021-03-30 02:47:00|3850.2|3834.2|3850.2|3838.2|3850.7|3838.7|3849.9|3834.2|0
1617072430000|2021-03-30 02:47:10|3849.7|3837.7|3849.7|3837.7|3851.3|3839.3|3849.7|3837.7|0
1617072440000|2021-03-30 02:47:20|3848.7|3836.7|3849.2|3837.2|3849.2|3837.2|3848.7|3836.7|0
1617072450000|2021-03-30 02:47:30|3849.6|3837.6|3850.2|3838.2|3850.6|3838.6|3849.6|3837.6|0
1617072460000|2021-03-30 02:47:40|3850.6|3838.6|3850.3|3838.3|3851.2|3839.2|3849.8|3837.8|0
1617072470000|2021-03-30 02:47:50|3850.2|3838.2|3850.6|3838.6|3851.1|3839.1|3850.2|3838.2|0
1617072480000|2021-03-30 02:48:00|3851.1|3839.1|3850.6|3838.6|3851.1|3839.1|3850.6|3838.6|0
1617072490000|2021-03-30 02:48:10|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1617072500000|2021-03-30 02:48:20|3850.6|3838.6|3852.2|3840.2|3852.7|3840.7|3850.6|3838.6|1
1617072520000|2021-03-30 02:48:40|3853|3841|3851.2|3839.2|3853|3841|3850.7|3838.7|3
1617072530000|2021-03-30 02:48:50|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|0
1617072540000|2021-03-30 02:49:00|3850.7|3838.7|3850.3|3838.3|3850.8|3838.8|3850.3|3838.3|0
1617072550000|2021-03-30 02:49:10|3850.5|3838.5|3851|3839|3851|3839|3850.5|3838.5|0
1617072560000|2021-03-30 02:49:20|3853|3841|3852|3840|3853|3841|3851.4|3839.4|1
1617072570000|2021-03-30 02:49:30|3851.5|3839.5|3852.1|3840.1|3853.1|3841.1|3851.4|3839.4|1
1617072580000|2021-03-30 02:49:40|3851.6|3839.6|3851.1|3839.1|3852|3840|3851.1|3839.1|2
1617072590000|2021-03-30 02:49:50|3851.5|3839.5|3851.1|3839.1|3851.7|3839.7|3851.1|3839.1|0
1617072600000|2021-03-30 02:50:00|3850.7|3838.7|3850.1|3838.1|3850.7|3838.7|3850.1|3838.1|0
1617072610000|2021-03-30 02:50:10|3850.2|3838.2|3850.6|3838.6|3851|3839|3850.2|3838.2|0
1617072620000|2021-03-30 02:50:20|3850.8|3838.8|3851.3|3839.3|3852.6|3840.6|3850.3|3838.3|0
1617072630000|2021-03-30 02:50:30|3851.4|3839.4|3852.1|3840.1|3853.3|3841.3|3851.4|3839.4|1
1617072640000|2021-03-30 02:50:40|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1617072690000|2021-03-30 02:51:30|3852.9|3840.9|3853|3841|3853.4|3841.4|3852|3840|0
1617072700000|2021-03-30 02:51:40|3852.9|3840.9|3852|3840|3852.9|3840.9|3852|3840|0
1617072710000|2021-03-30 02:51:50|3852.9|3840.9|3852.9|3840.9|3853.3|3841.3|3852|3840|0
1617072720000|2021-03-30 02:52:00|3853.4|3841.4|3853|3841|3853.4|3841.4|3852.5|3840.5|0
1617072730000|2021-03-30 02:52:10|3852.9|3840.9|3852.4|3840.4|3852.9|3840.9|3852.4|3840.4|0
1617072740000|2021-03-30 02:52:20|3852.9|3840.9|3852.8|3840.8|3853.3|3841.3|3852.8|3840.8|0
1617072750000|2021-03-30 02:52:30|3852.7|3840.7|3852.2|3840.2|3852.8|3840.8|3852.2|3840.2|0
1617072760000|2021-03-30 02:52:40|3851.7|3839.7|3852.1|3840.1|3852.1|3840.1|3851.7|3839.7|0
1617072770000|2021-03-30 02:52:50|3851.6|3839.6|3851.6|3839.6|3852.1|3840.1|3851.6|3839.6|0
1617072780000|2021-03-30 02:53:00|3851.2|3839.2|3850.9|3838.9|3851.2|3839.2|3850.9|3838.9|0
1617072790000|2021-03-30 02:53:10|3850.8|3838.8|3850.3|3838.3|3850.8|3838.8|3850.3|3838.3|0
1617072810000|2021-03-30 02:53:30|3849.9|3837.9|3849.7|3837.7|3849.9|3837.9|3849.7|3837.7|0
1617072820000|2021-03-30 02:53:40|3850.1|3838.1|3850.4|3838.4|3851.7|3839.7|3849.8|3837.8|0
1617072830000|2021-03-30 02:53:50|3850.3|3838.3|3850.4|3838.4|3850.9|3838.9|3850.1|3838.1|0
1617072840000|2021-03-30 02:54:00|3850.6|3838.6|3851.4|3839.4|3851.4|3839.4|3850.2|3838.2|0
1617072850000|2021-03-30 02:54:10|3850.6|3838.6|3850.4|3838.4|3850.6|3838.6|3849.8|3837.8|20
1617072860000|2021-03-30 02:54:20|3850|3838|3850.4|3838.4|3850.4|3838.4|3850|3838|0
1617072870000|2021-03-30 02:54:30|3850|3838|3850.5|3838.5|3850.9|3838.9|3850|3838|0
1617072880000|2021-03-30 02:54:40|3850.9|3838.9|3849.2|3837.2|3850.9|3838.9|3847.9|3835.9|5
1617072890000|2021-03-30 02:54:50|3848.6|3836.6|3848.1|3836.1|3848.6|3836.6|3847.2|3835.2|0
1617072900000|2021-03-30 02:55:00|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|0
1617072910000|2021-03-30 02:55:10|3847.1|3835.1|3847.6|3835.6|3847.6|3835.6|3847.1|3835.1|0
1617072920000|2021-03-30 02:55:20|3848.4|3836.4|3849.1|3837.1|3849.3|3837.3|3848.4|3836.4|0
1617072930000|2021-03-30 02:55:30|3849|3837|3848.5|3836.5|3849|3837|3848.5|3836.5|0
1617072960000|2021-03-30 02:56:00|3847.5|3835.5|3846.5|3834.5|3847.5|3835.5|3846.5|3834.5|0
1617072970000|2021-03-30 02:56:10|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|0
1617072980000|2021-03-30 02:56:20|3845.1|3833.1|3844|3832|3845.1|3833.1|3844|3832|0
1617072990000|2021-03-30 02:56:30|3844.1|3832.1|3844|3832|3847|3832.5|3844|3831|1
1617073000000|2021-03-30 02:56:40|3844.4|3832.4|3844.4|3832.4|3844.5|3832.5|3844.4|3832.4|0
1617073010000|2021-03-30 02:56:50|3843.9|3831.9|3843.5|3831.5|3843.9|3831.9|3843.5|3831.5|0
1617073020000|2021-03-30 02:57:00|3845.9|3829.9|3844.5|3832.5|3846|3832.5|3844.4|3829.9|0
1617073030000|2021-03-30 02:57:10|3843.7|3831.7|3843.5|3831.5|3846|3832.5|3843.1|3829.9|0
1617073040000|2021-03-30 02:57:20|||||||||1
1617073060000|2021-03-30 02:57:40|3843.9|3831.9|3843.2|3831.2|3844.1|3832.1|3843.2|3831.2|0
1617073070000|2021-03-30 02:57:50|3843.1|3831.1|3843|3831|3843.1|3831.1|3843|3831|0
1617073080000|2021-03-30 02:58:00|3842.9|3830.9|3841.2|3829.2|3842.9|3830.9|3841.1|3829.1|0
1617073090000|2021-03-30 02:58:10|3841.1|3829.1|3841.3|3829.3|3841.3|3829.3|3841.1|3829.1|0
1617073100000|2021-03-30 02:58:20|3841.2|3829.2|3841.3|3829.3|3841.3|3829.3|3841.1|3829.1|0
1617073110000|2021-03-30 02:58:30|3841.2|3829.2|3841.1|3829.1|3841.2|3829.2|3841.1|3829.1|0
1617073120000|2021-03-30 02:58:40|3840.6|3828.6|3840.1|3828.1|3840.7|3828.7|3840|3828|0
1617073130000|2021-03-30 02:58:50|3840|3828|3840.2|3828.2|3840.2|3828.2|3840|3828|0
1617073140000|2021-03-30 02:59:00|3841.5|3829.5|3841.1|3829.1|3841.5|3829.5|3841.1|3829.1|0
1617073160000|2021-03-30 02:59:20|3841.7|3829.7|3844.5|3832.5|3846.5|3834.5|3841.7|3829.7|1
1617073170000|2021-03-30 02:59:30|3844.3|3832.3|3844.2|3832.2|3847.9|3833.9|3843.2|3829.6|0
1617073180000|2021-03-30 02:59:40|3843.8|3831.8|3846.9|3834.9|3852|3837.5|3843.4|3831|0
1617073190000|2021-03-30 02:59:50|3847.4|3835.4|3846.8|3834.8|3847.8|3835.8|3846.6|3834.6|2
1617073200000|2021-03-30 03:00:00|3847.5|3835.5|3846.3|3834.3|3847.5|3835.5|3846.3|3834.3|0
1617073210000|2021-03-30 03:00:10|3846.6|3834.6|3846.3|3834.3|3847.1|3835.1|3846.2|3834.2|0
1617073220000|2021-03-30 03:00:20|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1617073230000|2021-03-30 03:00:30|3846.2|3834.2|3846.3|3834.3|3846.6|3834.6|3846.2|3834.2|0
1617073240000|2021-03-30 03:00:40|3846.2|3834.2|3846.2|3834.2|3846.7|3834.7|3846.1|3834.1|0
1617073250000|2021-03-30 03:00:50|3846.7|3834.7|3846.2|3834.2|3846.7|3834.7|3846.2|3834.2|0
1617073260000|2021-03-30 03:01:00|3846.7|3834.7|3846.6|3834.6|3846.7|3834.7|3846.2|3834.2|0
1617073270000|2021-03-30 03:01:10|3846.7|3834.7|3848.9|3836.9|3848.9|3836.9|3846.7|3834.7|1
1617073280000|2021-03-30 03:01:20|3849.4|3837.4|3849.5|3837.5|3849.9|3837.9|3848.4|3836.4|0
1617073290000|2021-03-30 03:01:30|3849.9|3837.9|3848|3836|3849.9|3837.9|3848|3836|0
1617073300000|2021-03-30 03:01:40|3848.4|3836.4|3847.5|3835.5|3848.5|3836.5|3847.5|3835.5|0
1617073310000|2021-03-30 03:01:50|3847.9|3835.9|3848.5|3836.5|3848.5|3836.5|3847.9|3835.9|0
1617073320000|2021-03-30 03:02:00|3848.9|3836.9|3848.5|3836.5|3848.9|3836.9|3848.5|3836.5|0
1617073330000|2021-03-30 03:02:10|3849|3837|3848|3836|3849|3837|3848|3836|0
1617073340000|2021-03-30 03:02:20|3847.6|3835.6|3846.5|3834.5|3847.6|3835.6|3846.5|3834.5|0
1617073350000|2021-03-30 03:02:30|3847.7|3835.7|3847.6|3835.6|3848|3836|3847.6|3835.6|0
1617073360000|2021-03-30 03:02:40|3847.1|3835.1|3847|3835|3847.5|3835.5|3847|3835|0
1617073380000|2021-03-30 03:03:00|3847.4|3835.4|3847.5|3835.5|3848|3836|3847.1|3835.1|0
1617073390000|2021-03-30 03:03:10|3847.1|3835.1|3848|3836|3848|3836|3846.8|3834.8|0
1617073400000|2021-03-30 03:03:20|3848.5|3836.5|3848|3836|3848.5|3836.5|3848|3836|0
1617073410000|2021-03-30 03:03:30|3847.5|3835.5|3848.5|3836.5|3848.5|3836.5|3847|3835|0
1617073420000|2021-03-30 03:03:40|3848.9|3836.9|3849|3837|3849|3837|3848.9|3836.9|0
1617073450000|2021-03-30 03:04:10|3849.4|3837.4|3849|3837|3849.4|3837.4|3849|3837|0
1617073460000|2021-03-30 03:04:20|3849.4|3837.4|3849.5|3837.5|3849.5|3837.5|3849.4|3837.4|0
1617073470000|2021-03-30 03:04:30|3850.5|3838.5|3848.3|3836.3|3851|3839|3848.3|3836.3|1
1617073480000|2021-03-30 03:04:40|3847.8|3835.8|3847.8|3835.8|3849.8|3837.8|3847.8|3835.8|1
1617073490000|2021-03-30 03:04:50|3849.5|3837.5|3849.6|3837.6|3849.6|3837.6|3848.2|3836.2|0
1617073500000|2021-03-30 03:05:00|3849.5|3837.5|3849.7|3837.7|3849.7|3837.7|3848.8|3836.8|0
1617073520000|2021-03-30 03:05:20|3850.1|3838.1|3851.3|3839.3|3851.3|3839.3|3850.1|3838.1|0
1617073530000|2021-03-30 03:05:30|3850.5|3838.5|3853.2|3841.2|3866.2|3849.1|3850.3|3838.3|21
1617073540000|2021-03-30 03:05:40|3861.6|3841.6|3854.2|3842.2|3862.6|3842.6|3854|3841.6|4
1617073550000|2021-03-30 03:05:50|3854.4|3842.4|3854.6|3842.6|3858.3|3846.3|3854.4|3842.4|28
1617073560000|2021-03-30 03:06:00|3856.7|3844.7|3857|3845|3858.2|3846.2|3855.1|3843.1|5
1617073570000|2021-03-30 03:06:10|3857.8|3845.8|3856.6|3844.6|3858.3|3846.3|3855.6|3843.6|1
1617073580000|2021-03-30 03:06:20|3858|3846|3859.9|3847.9|3859.9|3847.9|3856.7|3844.7|4
1617073590000|2021-03-30 03:06:30|3859.4|3847.4|3859.9|3847.9|3860.9|3848.9|3859.4|3847.4|0
1617073600000|2021-03-30 03:06:40|3859.5|3847.5|3859.4|3847.4|3859.5|3847.5|3859.4|3847.4|0
1617073610000|2021-03-30 03:06:50|3859|3847|3859.9|3847.9|3860.4|3848.4|3859|3847|0
1617073620000|2021-03-30 03:07:00|3859.5|3847.5|3860.4|3848.4|3860.4|3848.4|3858.9|3846.9|0
1617073630000|2021-03-30 03:07:10|3859.9|3847.9|3863.3|3851.3|3863.4|3851.4|3859.9|3847.9|0
1617073640000|2021-03-30 03:07:20|3862.9|3850.9|3861.8|3849.8|3863.8|3851.8|3861.8|3849.8|0
1617073650000|2021-03-30 03:07:30|3862.2|3850.2|3861.3|3849.3|3862.8|3850.8|3861.3|3849.3|0
1617073660000|2021-03-30 03:07:40|3860.8|3848.8|3860.8|3848.8|3861.3|3849.3|3860.8|3848.8|0
1617073670000|2021-03-30 03:07:50|3861.3|3849.3|3860.3|3848.3|3861.3|3849.3|3860.3|3848.3|0
1617073680000|2021-03-30 03:08:00|3859.9|3847.9|3862.7|3850.7|3862.7|3850.7|3859.3|3847.3|0
1617073690000|2021-03-30 03:08:10|3862.3|3850.3|3863.3|3851.3|3863.3|3851.3|3862.3|3850.3|0
1617073700000|2021-03-30 03:08:20|3863.7|3851.7|3865.7|3853.7|3865.7|3853.7|3863.7|3851.7|0
1617073710000|2021-03-30 03:08:30|3867.6|3855.6|3869.2|3857.2|3869.2|3857.2|3867.6|3855.6|0
1617073720000|2021-03-30 03:08:40|3870.4|3858.4|3868.5|3856.5|3870.4|3858.4|3868|3856|2
1617073730000|2021-03-30 03:08:50|3868.1|3856.1|3869.1|3857.1|3870.3|3858.3|3868|3856|0
1617073740000|2021-03-30 03:09:00|3868.6|3856.6|3869.5|3857.5|3869.5|3857.5|3868.6|3856.6|0
1617073750000|2021-03-30 03:09:10|3869.7|3857.7|3868.6|3856.6|3869.7|3857.7|3868.6|3856.6|0
1617073760000|2021-03-30 03:09:20|3868|3856|3867.1|3855.1|3868|3856|3866.9|3854.9|1
1617073770000|2021-03-30 03:09:30|3866.7|3854.7|3867.1|3855.1|3867.1|3855.1|3866.7|3854.7|3
1617073780000|2021-03-30 03:09:40|3867.5|3855.5|3867.5|3855.5|3867.5|3855.5|3867.5|3855.5|0
1617073790000|2021-03-30 03:09:50|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|0
1617073800000|2021-03-30 03:10:00|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|0
1617073810000|2021-03-30 03:10:10|3865.8|3853.8|3863.9|3851.9|3865.8|3853.8|3863.9|3851.9|0
1617073820000|2021-03-30 03:10:20|3863.1|3851.1|3862.5|3850.5|3863.9|3851.9|3862.5|3850.5|0
1617073830000|2021-03-30 03:10:30|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|0
1617073840000|2021-03-30 03:10:40|3861.5|3849.5|3860|3848|3861.5|3849.5|3860|3848|0
1617073850000|2021-03-30 03:10:50|3860.5|3844.5|3857|3845|3860.5|3847.5|3857|3844.5|0
1617073860000|2021-03-30 03:11:00|3857.8|3845.8|3857|3845|3858|3846|3857|3845|0
1617073870000|2021-03-30 03:11:10|3858|3846|3860.4|3844.4|3860.4|3846|3858|3844.4|0
1617073880000|2021-03-30 03:11:20|3859|3847|3860|3848|3860|3848|3858.5|3846.5|0
1617073890000|2021-03-30 03:11:30|3859.1|3847.1|3858.9|3846.9|3859.1|3847.1|3858.9|3846.9|0
1617073930000|2021-03-30 03:12:10|3859.8|3847.8|3859.9|3847.9|3859.9|3847.9|3859.4|3847.4|0
1617073940000|2021-03-30 03:12:20|3859.4|3847.4|3859.9|3847.9|3859.9|3847.9|3859.4|3847.4|0
1617073950000|2021-03-30 03:12:30|3859.4|3847.4|3858.9|3846.9|3859.4|3847.4|3858.4|3846.4|0
1617073960000|2021-03-30 03:12:40|3858.5|3846.5|3858.4|3846.4|3858.5|3846.5|3858.4|3846.4|0
1617073970000|2021-03-30 03:12:50|3857.9|3845.9|3857.4|3845.4|3857.9|3845.9|3857.4|3845.4|0
1617073990000|2021-03-30 03:13:10|3855.4|3843.4|3856.4|3844.4|3856.4|3844.4|3855|3843|0
1617074000000|2021-03-30 03:13:20|3856.8|3844.8|3855.9|3843.9|3856.9|3844.9|3855|3843|0
1617074010000|2021-03-30 03:13:30|3855.5|3843.5|3856.3|3844.3|3856.3|3844.3|3854.5|3842.5|0
1617074020000|2021-03-30 03:13:40|3856.8|3844.8|3857.3|3845.3|3857.3|3845.3|3856.8|3844.8|0
1617074030000|2021-03-30 03:13:50|3856.8|3844.8|3858.4|3846.4|3858.4|3846.4|3856.8|3844.8|0
1617074040000|2021-03-30 03:14:00|3858|3846|3859.8|3847.8|3859.8|3847.8|3858|3846|0
1617074050000|2021-03-30 03:14:10|3859.3|3847.3|3859.8|3847.8|3859.8|3847.8|3858.9|3846.9|0
1617074060000|2021-03-30 03:14:20|3859.4|3847.4|3859.8|3847.8|3859.8|3847.8|3859.4|3847.4|0
1617074080000|2021-03-30 03:14:40|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|0
1617074090000|2021-03-30 03:14:50|3859.2|3847.2|3859.7|3847.7|3859.7|3847.7|3859.2|3847.2|0
1617074100000|2021-03-30 03:15:00|3859.8|3847.8|3860.6|3848.6|3860.6|3848.6|3859.8|3847.8|0
1617074120000|2021-03-30 03:15:20|3860.8|3848.8|3860.6|3848.6|3860.8|3848.8|3860.6|3848.6|0
1617074130000|2021-03-30 03:15:30|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|0
1617074140000|2021-03-30 03:15:40|3862.5|3850.5|3862.9|3850.9|3862.9|3850.9|3862.3|3850.3|0
1617074150000|2021-03-30 03:15:50|3862.5|3850.5|3864.4|3852.4|3865.4|3853.4|3862.4|3850.4|0
1617074160000|2021-03-30 03:16:00|3864.9|3852.9|3866.3|3854.3|3866.3|3854.3|3864.9|3852.9|0
1617074170000|2021-03-30 03:16:10|3866.8|3854.8|3866.7|3854.7|3867.2|3855.2|3865.9|3853.9|0
1617074180000|2021-03-30 03:16:20|3866.3|3854.3|3866.3|3854.3|3867.2|3855.2|3866.3|3854.3|0
1617074190000|2021-03-30 03:16:30|3865.8|3853.8|3866.2|3854.2|3866.3|3854.3|3865.8|3853.8|0
1617074200000|2021-03-30 03:16:40|3866.6|3854.6|3865.6|3853.6|3866.6|3854.6|3865.6|3853.6|0
1617074210000|2021-03-30 03:16:50|3864.2|3852.2|3863.7|3851.7|3864.2|3852.2|3863.7|3851.7|1
1617074220000|2021-03-30 03:17:00|3864.6|3852.6|3863.6|3851.6|3864.7|3852.7|3863.6|3851.6|0
1617074230000|2021-03-30 03:17:10|3863.2|3851.2|3863|3851|3863.6|3851.6|3863|3851|0
1617074240000|2021-03-30 03:17:20|3862.6|3850.6|3862|3850|3862.6|3850.6|3862|3850|0
1617074250000|2021-03-30 03:17:30|3862.8|3850.8|3863.2|3851.2|3863.6|3851.6|3862.8|3850.8|0
1617074260000|2021-03-30 03:17:40|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|0
1617074280000|2021-03-30 03:18:00|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3862.5|3850.5|0
1617074290000|2021-03-30 03:18:10|3863.5|3851.5|3862.5|3850.5|3863.5|3851.5|3862.1|3850.1|0
1617074300000|2021-03-30 03:18:20|3863.3|3851.3|3863.6|3851.6|3863.6|3851.6|3862.6|3850.6|0
1617074310000|2021-03-30 03:18:30|3864.4|3852.4|3864.6|3852.6|3864.6|3852.6|3864.4|3852.4|0
1617074390000|2021-03-30 03:19:50|3864.1|3852.1|3864.6|3852.6|3864.6|3852.6|3864.1|3852.1|0
1617074420000|2021-03-30 03:20:20|3864.1|3852.1|3862.6|3850.6|3864.1|3852.1|3862.6|3850.6|0
1617074430000|2021-03-30 03:20:30|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|0
1617074440000|2021-03-30 03:20:40|3862.1|3850.1|3862|3850|3862.1|3850.1|3862|3850|0
1617074450000|2021-03-30 03:20:50|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|0
1617074460000|2021-03-30 03:21:00|3861.4|3849.4|3862.6|3850.6|3862.6|3850.6|3861.4|3849.4|0
1617074470000|2021-03-30 03:21:10|3862.5|3850.5|3863.1|3851.1|3863.1|3851.1|3862.5|3850.5|0
1617074490000|2021-03-30 03:21:30|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|0
1617074500000|2021-03-30 03:21:40|3862.1|3850.1|3861.9|3849.9|3862.1|3850.1|3861.4|3849.4|0
1617074510000|2021-03-30 03:21:50|3861.5|3849.5|3861.1|3849.1|3861.9|3849.9|3861.1|3849.1|6
1617074530000|2021-03-30 03:22:10|3861.5|3849.5|3861|3849|3861.5|3849.5|3861|3849|0
1617074540000|2021-03-30 03:22:20|3860.5|3848.5|3860|3848|3860.5|3848.5|3860|3848|2
1617074550000|2021-03-30 03:22:30|3860.5|3848.5|3860.1|3848.1|3860.5|3848.5|3860.1|3848.1|1
1617074560000|2021-03-30 03:22:40|3860.2|3848.2|3861|3849|3861|3849|3860.2|3848.2|1
1617074570000|2021-03-30 03:22:50|3860.6|3848.6|3861.5|3849.5|3861.5|3849.5|3860.5|3848.5|2
1617074580000|2021-03-30 03:23:00|3861|3849|3861|3849|3861|3849|3861|3849|0
1617074590000|2021-03-30 03:23:10|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|0
1617074600000|2021-03-30 03:23:20|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|3860.9|3848.9|0
1617074610000|2021-03-30 03:23:30|3861|3849|3861|3849|3861|3849|3861|3849|0
1617074620000|2021-03-30 03:23:40|3860.5|3848.5|3860.4|3848.4|3860.5|3848.5|3860.4|3848.4|0
1617074650000|2021-03-30 03:24:10|3860.3|3848.3|3859.6|3847.6|3860.3|3848.3|3859.6|3847.6|8
1617074670000|2021-03-30 03:24:30|3859.3|3847.3|3858.8|3846.8|3859.3|3847.3|3858.8|3846.8|2
1617074680000|2021-03-30 03:24:40|3859.1|3847.1|3859.1|3847.1|3859.2|3847.2|3858.7|3846.7|4
1617074690000|2021-03-30 03:24:50|3859.7|3847.7|3858.4|3846.4|3859.7|3847.7|3858.4|3846.4|15
1617074700000|2021-03-30 03:25:00|3858.3|3846.3|3858.3|3846.3|3859.2|3847.2|3858.3|3846.3|0
1617074710000|2021-03-30 03:25:10|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3857.7|3845.7|0
1617074720000|2021-03-30 03:25:20|3857.7|3845.7|3858.3|3846.3|3858.7|3846.7|3857.7|3845.7|0
1617074730000|2021-03-30 03:25:30|3857.9|3845.9|3857.3|3841.3|3858.3|3846.3|3856.6|3841.3|0
1617074740000|2021-03-30 03:25:40|3856.9|3840.9|3856|3840|3858.6|3841|3856|3838.5|0
1617074750000|2021-03-30 03:25:50|3855.5|3839.5|3856.5|3840.5|3856.5|3840.5|3855.5|3839.5|0
1617074770000|2021-03-30 03:26:10|3856.4|3840.4|3855.5|3839.5|3856.5|3840.5|3855.5|3839.5|0
1617074780000|2021-03-30 03:26:20|3856|3840|3855.9|3839.9|3856.4|3840.4|3855.5|3839.5|0
1617074790000|2021-03-30 03:26:30|3856.3|3840.3|3856|3840|3856.5|3840.5|3855.9|3839.9|0
1617074800000|2021-03-30 03:26:40|3856.5|3840.5|3856.4|3840.4|3856.5|3840.5|3856.4|3840.4|0
1617074810000|2021-03-30 03:26:50|3855.9|3839.9|3855.9|3839.9|3855.9|3839.9|3855.9|3839.9|0
1617074820000|2021-03-30 03:27:00|3856.3|3840.3|3856|3840|3856.3|3840.3|3856|3840|0
1617074830000|2021-03-30 03:27:10|3856.1|3840.1|3856|3840|3856.1|3840.1|3855.9|3839.9|0
1617074840000|2021-03-30 03:27:20|3856.2|3840.2|3852.8|3840.8|3856.2|3841|3852.8|3839.4|0
1617074850000|2021-03-30 03:27:30|3851.7|3839.7|3851.1|3839.1|3851.7|3839.7|3850.3|3838.3|0
1617074860000|2021-03-30 03:27:40|3851.4|3839.4|3851.4|3839.4|3851.4|3839.4|3850.9|3838.9|0
1617074870000|2021-03-30 03:27:50|3852.7|3840.7|3853.8|3841.8|3853.8|3841.8|3852.3|3840.3|0
1617074880000|2021-03-30 03:28:00|3853.9|3841.9|3854.6|3842.6|3855.1|3843.1|3853.9|3841.9|0
1617074890000|2021-03-30 03:28:10|3855.2|3843.2|3855.1|3843.1|3855.2|3843.2|3855.1|3843.1|0
1617074910000|2021-03-30 03:28:30|3855.2|3843.2|3855.7|3843.7|3855.7|3843.7|3855.2|3843.2|0
1617074920000|2021-03-30 03:28:40|3855.6|3843.6|3855.7|3843.7|3855.7|3843.7|3855.3|3843.3|1
1617074930000|2021-03-30 03:28:50|3855.9|3843.9|3855.7|3843.7|3855.9|3843.9|3855.7|3843.7|0
1617074940000|2021-03-30 03:29:00|3855.8|3843.8|3855.5|3843.5|3855.8|3843.8|3854.9|3842.9|0
1617074950000|2021-03-30 03:29:10|3855.6|3843.6|3854.1|3842.1|3855.6|3843.6|3854.1|3842.1|0
1617074960000|2021-03-30 03:29:20|3854.2|3842.2|3854.1|3842.1|3854.2|3842.2|3854.1|3842.1|0
1617074990000|2021-03-30 03:29:50|3854.3|3842.3|3854.2|3842.2|3854.3|3842.3|3854.2|3842.2|0
1617075000000|2021-03-30 03:30:00|3854.5|3842.5|3854.8|3842.8|3854.8|3842.8|3854.5|3842.5|0
1617075010000|2021-03-30 03:30:10|3855.4|3843.4|3855.8|3843.8|3855.8|3843.8|3855.4|3843.4|1
1617075020000|2021-03-30 03:30:20|3855.4|3843.4|3855.8|3843.8|3855.8|3843.8|3855.3|3843.3|0
1617075030000|2021-03-30 03:30:30|3855.4|3843.4|3855.3|3843.3|3855.4|3843.4|3855.3|3843.3|0
1617075040000|2021-03-30 03:30:40|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1617075050000|2021-03-30 03:30:50|3855.4|3843.4|3855.8|3843.8|3855.8|3843.8|3855.3|3843.3|0
1617075060000|2021-03-30 03:31:00|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1617075070000|2021-03-30 03:31:10|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|0
1617075080000|2021-03-30 03:31:20|3855.1|3843.1|3855|3843|3855.2|3843.2|3855|3843|0
1617075090000|2021-03-30 03:31:30|3855.1|3843.1|3854.3|3842.3|3855.1|3843.1|3853.8|3841.8|2
1617075100000|2021-03-30 03:31:40|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|0
1617075130000|2021-03-30 03:32:10|3854.4|3842.4|3854|3842|3854.4|3842.4|3854|3842|0
1617075140000|2021-03-30 03:32:20|3853.9|3841.9|3853.8|3841.8|3853.9|3841.9|3853.8|3841.8|1
1617075160000|2021-03-30 03:32:40|3853.9|3841.9|3853.4|3841.4|3853.9|3841.9|3853.4|3841.4|0
1617075180000|2021-03-30 03:33:00|3853.5|3841.5|3852.5|3840.5|3853.5|3841.5|3852|3840|3
1617075190000|2021-03-30 03:33:10|3852.1|3840.1|3852|3840|3852.5|3840.5|3852|3840|0
1617075200000|2021-03-30 03:33:20|3851.5|3839.5|3852|3840|3852|3840|3850.7|3838.7|8
1617075210000|2021-03-30 03:33:30|3852.2|3840.2|3851.7|3839.7|3852.2|3840.2|3851.7|3839.7|0
1617075220000|2021-03-30 03:33:40|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|0
1617075230000|2021-03-30 03:33:50|3851.8|3839.8|3852.4|3840.4|3852.4|3840.4|3851.8|3839.8|2
1617075240000|2021-03-30 03:34:00|3852.5|3840.5|3852.6|3840.6|3852.6|3840.6|3852.4|3840.4|0
1617075250000|2021-03-30 03:34:10|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|0
1617075260000|2021-03-30 03:34:20|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1617075280000|2021-03-30 03:34:40|3852.5|3840.5|3852.9|3840.9|3852.9|3840.9|3852.5|3840.5|0
1617075300000|2021-03-30 03:35:00|3852.5|3840.5|3856.6|3840.6|3856.6|3842.1|3852.5|3840.5|0
1617075320000|2021-03-30 03:35:20|3856.8|3840.8|3858.4|3842.4|3858.4|3842.4|3856.8|3840.8|0
1617075330000|2021-03-30 03:35:30|3858.7|3842.7|3858.7|3842.7|3858.7|3842.7|3858.7|3842.7|0
1617075350000|2021-03-30 03:35:50|3859.2|3843.2|3860.8|3844.8|3860.8|3844.8|3859.2|3843.2|0
1617075370000|2021-03-30 03:36:10|3858.1|3846.1|3858.1|3846.1|3858.1|3846.1|3858.1|3846.1|0
1617075380000|2021-03-30 03:36:20|3859|3843|3861|3849|3861|3849|3859|3843|0
1617075390000|2021-03-30 03:36:30|3861.5|3849.5|3861.6|3849.6|3861.6|3849.6|3861.5|3849.5|0
1617075400000|2021-03-30 03:36:40|3862.2|3850.2|3862.4|3850.4|3863.4|3851.4|3861.8|3849.8|0
1617075410000|2021-03-30 03:36:50|3861.8|3849.8|3861.3|3849.3|3861.8|3849.8|3861.3|3849.3|0
1617075420000|2021-03-30 03:37:00|3860.8|3848.8|3860.6|3848.6|3860.8|3848.8|3860.6|3848.6|0
1617075430000|2021-03-30 03:37:10|3860.8|3848.8|3861.7|3849.7|3861.7|3849.7|3860.8|3848.8|0
1617075440000|2021-03-30 03:37:20|3861.4|3849.4|3861.3|3849.3|3861.4|3849.4|3861.3|3849.3|0
1617075450000|2021-03-30 03:37:30|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|0
1617075460000|2021-03-30 03:37:40|3862.3|3850.3|3862.8|3850.8|3863|3851|3862.3|3850.3|0
1617075470000|2021-03-30 03:37:50|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3862.5|3850.5|0
1617075480000|2021-03-30 03:38:00|3863|3851|3863|3851|3863|3851|3863|3851|0
1617075490000|2021-03-30 03:38:10|3862.6|3850.6|3862|3850|3862.6|3850.6|3862|3850|0
1617075500000|2021-03-30 03:38:20|3860.9|3848.9|3860.7|3848.7|3860.9|3848.9|3860.7|3848.7|0
1617075510000|2021-03-30 03:38:30|3859.6|3847.6|3860|3848|3861.2|3848|3859.6|3845.1|0
1617075520000|2021-03-30 03:38:40|3860.1|3848.1|3860.7|3848.7|3861.2|3849.2|3860.1|3848.1|0
1617075530000|2021-03-30 03:38:50|3861.2|3849.2|3860.7|3848.7|3861.2|3849.2|3860.7|3848.7|0
1617075540000|2021-03-30 03:39:00|3861.1|3849.1|3861.6|3849.6|3862.5|3850.5|3861.1|3849.1|0
1617075550000|2021-03-30 03:39:10|3862.4|3850.4|3863|3851|3863|3851|3862.4|3850.4|0
1617075560000|2021-03-30 03:39:20|3866.6|3843|3866.6|3854.6|3866.6|3854.6|3866.6|3843|1
1617075570000|2021-03-30 03:39:30|3866.7|3854.7|3869.6|3853.6|3869.6|3854.7|3866.7|3853.1|0
1617075580000|2021-03-30 03:39:40|3869.2|3853.2|3868.3|3852.3|3869.6|3853.6|3868.3|3852.3|0
1617075610000|2021-03-30 03:40:10|3867.8|3851.8|3867.2|3851.2|3867.8|3851.8|3867.1|3851.1|0
1617075620000|2021-03-30 03:40:20|3867.7|3851.7|3866.8|3854.8|3868.3|3854.8|3866.8|3851.7|0
1617075640000|2021-03-30 03:40:40|3868.4|3852.4|3868.3|3852.3|3868.4|3852.4|3868.3|3852.3|0
1617075650000|2021-03-30 03:40:50|3867.8|3851.8|3867.8|3851.8|3867.8|3851.8|3867.8|3851.8|0
1617075660000|2021-03-30 03:41:00|3868.2|3852.2|3868.3|3852.3|3868.3|3852.3|3868.2|3852.2|0
1617075670000|2021-03-30 03:41:10|3866.7|3854.7|3866.8|3854.8|3868.7|3854.8|3866.7|3852.3|0
1617075680000|2021-03-30 03:41:20|3868.3|3852.3|3869.6|3853.6|3869.6|3854.8|3866.8|3852.3|0
1617075700000|2021-03-30 03:41:40|3869.2|3853.2|3869.2|3849.2|3870.1|3853.2|3868.5|3849.2|0
1617075710000|2021-03-30 03:41:50|3868.7|3848.7|3869|3853|3870.1|3853|3868.5|3848.7|0
1617075720000|2021-03-30 03:42:00|3869.4|3853.4|3869.6|3853.6|3869.6|3853.6|3869.4|3853.4|0
1617075770000|2021-03-30 03:42:50|3869.1|3853.1|3870|3850|3870|3853.1|3869.1|3850|0
1617075800000|2021-03-30 03:43:20|3869.5|3849.5|3869.5|3849.5|3869.5|3849.5|3869.5|3849.5|0
1617075810000|2021-03-30 03:43:30|3869|3849|3868.6|3848.6|3869|3849|3868.6|3848.6|0
1617075820000|2021-03-30 03:43:40|3869|3849|3866|3850|3869.1|3851.5|3866|3848.6|0
1617075830000|2021-03-30 03:43:50|3869|3849|3869|3849|3869|3849|3869|3849|0
1617075840000|2021-03-30 03:44:00|3867|3851|3867|3851|3867|3851|3867|3851|0
1617075850000|2021-03-30 03:44:10|3866.9|3850.9|3867|3855|3867|3855|3866.9|3850.9|0
1617075860000|2021-03-30 03:44:20|3867.4|3855.4|3867.5|3855.5|3867.5|3855.5|3867.4|3855.4|0
1617075880000|2021-03-30 03:44:40|3867.9|3855.9|3868|3856|3868|3856|3867.9|3855.9|0
1617075900000|2021-03-30 03:45:00|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|3868.1|3856.1|0
1617075920000|2021-03-30 03:45:20|3868.5|3856.5|3867.5|3855.5|3868.6|3856.6|3867.5|3855.5|0
1617075940000|2021-03-30 03:45:40|3867.9|3855.9|3869.2|3857.2|3869.2|3857.2|3867.9|3855.9|0
1617075950000|2021-03-30 03:45:50|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|0
1617075960000|2021-03-30 03:46:00|3868.6|3856.6|3868.2|3856.2|3868.6|3856.6|3868.2|3856.2|0
1617075970000|2021-03-30 03:46:10|3868.6|3856.6|3868.7|3856.7|3868.7|3856.7|3868.6|3856.6|0
1617075980000|2021-03-30 03:46:20|3868.2|3856.2|3867.5|3855.5|3868.2|3856.2|3867.5|3855.5|0
1617076010000|2021-03-30 03:46:50|3866|3854|3865.6|3853.6|3866|3854|3865.5|3853.5|0
1617076020000|2021-03-30 03:47:00|3865.4|3853.4|3865.5|3849.5|3865.5|3853.4|3863|3849.5|0
1617076030000|2021-03-30 03:47:10|3863|3851|3863|3851|3863.5|3851.5|3863|3851|0
1617076040000|2021-03-30 03:47:20|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|0
1617076050000|2021-03-30 03:47:30|3862.9|3850.9|3862.5|3850.5|3863|3851|3862.5|3850.5|0
1617076060000|2021-03-30 03:47:40|3863|3851|3865|3853|3865|3853|3863|3851|0
1617076070000|2021-03-30 03:47:50|3865.5|3853.5|3865.4|3853.4|3866|3854|3865.4|3853.4|0
1617076080000|2021-03-30 03:48:00|3865|3853|3865|3853|3865|3853|3865|3853|0
1617076090000|2021-03-30 03:48:10|3865.5|3853.5|3865.5|3853.5|3865.5|3853.5|3865.5|3853.5|0
1617076110000|2021-03-30 03:48:30|3865.6|3853.6|3865|3853|3865.6|3853.6|3865|3853|0
1617076130000|2021-03-30 03:48:50|3864.9|3852.9|3861.5|3849.5|3864.9|3852.9|3861.5|3849.5|0
1617076140000|2021-03-30 03:49:00|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|0
1617076160000|2021-03-30 03:49:20|3863.6|3851.6|3863.9|3851.9|3863.9|3851.9|3863.6|3851.6|0
1617076170000|2021-03-30 03:49:30|3864.3|3852.3|3864.3|3852.3|3864.9|3852.9|3863.9|3851.9|0
1617076180000|2021-03-30 03:49:40|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1617076190000|2021-03-30 03:49:50|3864.5|3852.5|3864.5|3852.5|3864.5|3852.5|3864.5|3852.5|0
1617076200000|2021-03-30 03:50:00|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.5|3852.5|0
1617076210000|2021-03-30 03:50:10|3864.5|3852.5|3864.5|3852.5|3864.5|3852.5|3864.5|3852.5|0
1617076220000|2021-03-30 03:50:20|3865|3853|3865.4|3853.4|3865.4|3853.4|3865|3853|0
1617076260000|2021-03-30 03:51:00|3865|3853|3865.9|3853.9|3865.9|3853.9|3865|3853|0
1617076270000|2021-03-30 03:51:10|3865.5|3853.5|3865.4|3853.4|3865.5|3853.5|3865.4|3853.4|0
1617076280000|2021-03-30 03:51:20|3865.9|3853.9|3865.4|3853.4|3865.9|3853.9|3865.4|3853.4|0
1617076300000|2021-03-30 03:51:40|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.5|3853.5|0
1617076310000|2021-03-30 03:51:50|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1617076340000|2021-03-30 03:52:20|3865.8|3853.8|3865.4|3853.4|3865.9|3853.9|3865.4|3853.4|0
1617076360000|2021-03-30 03:52:40|3864.9|3852.9|3864.4|3852.4|3864.9|3852.9|3864.4|3852.4|0
1617076410000|2021-03-30 03:53:30|3865.6|3853.6|3865.9|3853.9|3865.9|3853.9|3865.6|3853.6|0
1617076460000|2021-03-30 03:54:20|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|0
1617076490000|2021-03-30 03:54:50|3866.8|3854.8|3866.9|3854.9|3866.9|3854.9|3866.8|3854.8|0
1617076500000|2021-03-30 03:55:00|3866.4|3854.4|3865.4|3853.4|3866.4|3854.4|3865.4|3853.4|0
1617076510000|2021-03-30 03:55:10|3864.9|3852.9|3864.4|3852.4|3864.9|3852.9|3864.4|3852.4|0
1617076560000|2021-03-30 03:56:00|3864|3852|3863.9|3851.9|3864.4|3852.4|3863.9|3851.9|0
1617076570000|2021-03-30 03:56:10|3864.4|3852.4|3863.5|3851.5|3864.8|3852.8|3863.1|3851.1|0
1617076580000|2021-03-30 03:56:20|3863.1|3851.1|3863.5|3851.5|3863.5|3851.5|3863.1|3851.1|0
1617076620000|2021-03-30 03:57:00|3862.7|3850.7|3862|3850|3862.7|3850.7|3862|3850|0
1617076630000|2021-03-30 03:57:10|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|0
1617076640000|2021-03-30 03:57:20|3862|3850|3862|3850|3862|3850|3862|3850|0
1617076650000|2021-03-30 03:57:30|3862.4|3850.4|3861.4|3845.4|3862.5|3850.4|3861.1|3845.4|0
1617076660000|2021-03-30 03:57:40|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|3858.5|3846.5|0
1617076670000|2021-03-30 03:57:50|3858.5|3846.5|3857.9|3845.9|3858.5|3846.5|3857.5|3845.5|0
1617076680000|2021-03-30 03:58:00|3857.4|3845.4|3857.5|3845.5|3857.5|3845.5|3856.5|3844.5|0
1617076690000|2021-03-30 03:58:10|3858.1|3846.1|3857.6|3845.6|3858.1|3846.1|3857.6|3845.6|0
1617076700000|2021-03-30 03:58:20|3857.2|3845.2|3858.6|3846.6|3858.6|3846.6|3857.1|3845.1|0
1617076710000|2021-03-30 03:58:30|3859|3847|3859|3847|3859|3847|3859|3847|0
1617076720000|2021-03-30 03:58:40|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|0
1617076730000|2021-03-30 03:58:50|3859.9|3847.9|3861|3849|3861|3849|3859.9|3847.9|0
1617076740000|2021-03-30 03:59:00|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|0
1617076770000|2021-03-30 03:59:30||3844.4||3844.4||3844.4||3844.4|2
1617076780000|2021-03-30 03:59:40|3860|3848|3860|3848|3860|3848|3860|3848|0
1617076820000|2021-03-30 04:00:20|3859.6|3847.6|3859.5|3847.5|3859.6|3847.6|3859.5|3847.5|0
1617076840000|2021-03-30 04:00:40|3859|3847|3859.4|3847.4|3859.4|3847.4|3859|3847|0
1617076850000|2021-03-30 04:00:50|3860|3848|3860|3848|3860|3848|3860|3848|0
1617076860000|2021-03-30 04:01:00|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|0
1617076890000|2021-03-30 04:01:30|3860|3848|3861.5|3845.5|3861.5|3848.5|3860|3845.5|0
1617076910000|2021-03-30 04:01:50|3861.6|3845.6|3860.1|3848.1|3861.6|3848.1|3860.1|3845.5|0
1617076920000|2021-03-30 04:02:00|3861.7|3845.7|3860|3848|3861.7|3848|3860|3845.7|0
1617076950000|2021-03-30 04:02:30|3859.6|3847.6|3859.5|3847.5|3859.6|3847.6|3859.5|3847.5|0
1617076960000|2021-03-30 04:02:40|3860|3848|3860|3848|3860|3848|3860|3848|0
1617076970000|2021-03-30 04:02:50|3860.4|3848.4|3860.5|3848.5|3860.5|3848.5|3860.4|3848.4|0
1617076980000|2021-03-30 04:03:00|3860|3848|3860|3848|3860|3848|3860|3848|0
1617076990000|2021-03-30 04:03:10|3859.6|3847.6|3860|3848|3860|3848|3859.5|3847.5|0
1617077030000|2021-03-30 04:03:50|3859.6|3847.6|3860|3848|3860|3848|3859.5|3847.5|0
1617077040000|2021-03-30 04:04:00|3859.6|3847.6|3859.5|3847.5|3859.6|3847.6|3859.5|3847.5|0
1617077060000|2021-03-30 04:04:20|3860|3848|3860|3848|3860|3848|3860|3848|0
1617077080000|2021-03-30 04:04:40|3859.6|3847.6|3859.6|3847.6|3859.6|3847.6|3859.6|3847.6|0
1617077120000|2021-03-30 04:05:20|3859.5|3847.5|3859.6|3847.6|3859.6|3847.6|3859.5|3847.5|0
1617077150000|2021-03-30 04:05:50|3860.1|3848.1|3861.2|3849.2|3861.2|3849.2|3860.1|3848.1|0
1617077160000|2021-03-30 04:06:00|3860.8|3848.8|3860.7|3848.7|3860.8|3848.8|3860.7|3848.7|0
1617077190000|2021-03-30 04:06:30|3861.1|3849.1|3860.7|3848.7|3861.1|3849.1|3860.7|3848.7|0
1617077210000|2021-03-30 04:06:50|3861.1|3849.1|3861.2|3849.2|3861.2|3849.2|3861.1|3849.1|0
1617077240000|2021-03-30 04:07:20|3860.8|3848.8|3860.7|3848.7|3860.8|3848.8|3860.7|3848.7|0
1617077270000|2021-03-30 04:07:50|3860|3848|3859.5|3847.5|3860|3848|3859.5|3847.5|0
1617077310000|2021-03-30 04:08:30|3859.7|3847.7|3862.5|3846.5|3862.5|3847.7|3859.7|3846.5|0
1617077330000|2021-03-30 04:08:50|3861|3849|3861|3849|3861|3849|3861|3849|0
1617077340000|2021-03-30 04:09:00|3862.6|3846.6|3862.6|3846.6|3862.6|3846.6|3862.6|3846.6|0
1617077350000|2021-03-30 04:09:10|3862.5|3846.5|3862|3846|3862.5|3846.9|3858.9|3844.9|0
1617077360000|2021-03-30 04:09:20|3862.5|3846.5|3862.5|3846.5|3862.5|3846.5|3862.5|3846.5|0
1617077370000|2021-03-30 04:09:30|3861|3849|3861|3849|3861|3849|3861|3849|0
1617077380000|2021-03-30 04:09:40|3860.9|3848.9|3861.3|3849.3|3861.3|3849.3|3860.9|3848.9|0
1617077390000|2021-03-30 04:09:50|3861.4|3849.4|3861.5|3849.5|3861.9|3849.9|3861.4|3849.4|0
1617077400000|2021-03-30 04:10:00|3861.9|3849.9|3861.5|3849.5|3861.9|3849.9|3861.5|3849.5|0
1617077460000|2021-03-30 04:11:00|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|0
1617077470000|2021-03-30 04:11:10|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|0
1617077480000|2021-03-30 04:11:20|3860.3|3848.3|3861.5|3849.5|3861.5|3849.5|3860.3|3848.3|0
1617077490000|2021-03-30 04:11:30|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|0
1617077540000|2021-03-30 04:12:20|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|0
1617077550000|2021-03-30 04:12:30|3861.1|3849.1|3860.7|3848.7|3861.5|3849.1|3860.7|3845.5|2
1617077560000|2021-03-30 04:12:40|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|0
1617077570000|2021-03-30 04:12:50|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|0
1617077590000|2021-03-30 04:13:10|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|0
1617077600000|2021-03-30 04:13:20|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|0
1617077610000|2021-03-30 04:13:30|3861.5|3845.5|3861.5|3845.5|3861.5|3845.5|3861.5|3845.5|0
1617077640000|2021-03-30 04:14:00|3858.7|3846.7|3858.1|3846.1|3858.7|3846.7|3858.1|3846.1|0
1617077670000|2021-03-30 04:14:30|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|1
1617077700000|2021-03-30 04:15:00|3859.8|3843.8|3851.3|3839.3|3859.8|3843.8|3851.3|3839.3|0
1617077710000|2021-03-30 04:15:10|3851.5|3839.5|3850.9|3838.9|3851.6|3839.6|3850.9|3838.9|0
1617077720000|2021-03-30 04:15:20|3851|3839|3850.5|3838.5|3851|3839|3849.5|3837.5|10
1617077730000|2021-03-30 04:15:30|3850.7|3838.7|3850.8|3838.8|3850.8|3838.8|3850.7|3838.7|0
1617077740000|2021-03-30 04:15:40|3850.7|3838.7|3850.8|3838.8|3850.8|3838.8|3850.7|3838.7|8
1617077750000|2021-03-30 04:15:50|3850.2|3838.2|3849.2|3837.2|3850.2|3838.2|3849.2|3837.2|7
1617077760000|2021-03-30 04:16:00|3849.9|3837.9|3849.2|3837.2|3850.3|3838.3|3849.2|3837.2|0
1617077770000|2021-03-30 04:16:10|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3848.7|3836.7|0
1617077780000|2021-03-30 04:16:20|3848.4|3836.4|3848.9|3836.9|3848.9|3836.9|3848.4|3836.4|1
1617077790000|2021-03-30 04:16:30|3848.4|3836.4|3838.6|3826.6|3848.4|3836.4|3838.4|3826.4|22
1617077800000|2021-03-30 04:16:40|3838.7|3826.7|3836|3824|3838.7|3826.7|3836|3824|4
1617077810000|2021-03-30 04:16:50|3835.2|3823.2|3836.1|3820.1|3836.1|3823.2|3834.9|3820.1|0
1617077820000|2021-03-30 04:17:00|3836|3820|3833.7|3821.7|3836.5|3823|3832.5|3819|0
1617077830000|2021-03-30 04:17:10|3834.1|3822.1|3829.4|3817.4|3834.1|3822.1|3829.4|3817.4|1
1617077840000|2021-03-30 04:17:20|3829|3817|3828.9|3816.9|3829.4|3817.4|3828.4|3816.4|0
1617077850000|2021-03-30 04:17:30|3828.5|3816.5|3828.4|3816.4|3829|3817|3828.4|3816.4|6
1617077860000|2021-03-30 04:17:40|3828.7|3816.7|3828.3|3816.3|3828.8|3816.8|3828.3|3816.3|1
1617077870000|2021-03-30 04:17:50|3828.7|3816.7|3828.8|3816.8|3828.8|3816.8|3828.3|3816.3|0
1617077880000|2021-03-30 04:18:00|3828.4|3816.4|3828.2|3816.2|3828.7|3816.7|3828.2|3816.2|0
1617077890000|2021-03-30 04:18:10|3828.6|3816.6|3828.5|3816.5|3828.8|3816.8|3826.5|3814.5|5
1617077900000|2021-03-30 04:18:20|3828.1|3816.1|3824.4|3812.4|3828.5|3816.5|3823.5|3810|16
1617077910000|2021-03-30 04:18:30|3823|3811|3830.2|3818.2|3830.2|3818.2|3820.8|3808.8|2
1617077920000|2021-03-30 04:18:40|3829.4|3817.4|3824.3|3812.3|3830.2|3818.2|3824.3|3812.3|0
1617077930000|2021-03-30 04:18:50|3824.4|3812.4|3825|3813|3826|3814|3824.3|3812.3|0
1617077940000|2021-03-30 04:19:00|3825.5|3813.5|3823.9|3811.9|3825.9|3813.9|3823.3|3811.3|0
1617077950000|2021-03-30 04:19:10|3823.3|3811.3|3822.9|3810.9|3823.8|3811.8|3822.9|3810.9|0
1617077960000|2021-03-30 04:19:20|3821.9|3809.9|3822|3810|3822.4|3810.4|3821.9|3809.9|0
1617077970000|2021-03-30 04:19:30|3822.1|3810.1|3822.1|3810.1|3822.1|3810.1|3822.1|3810.1|0
1617077980000|2021-03-30 04:19:40|3821.7|3809.7|3820.9|3808.9|3821.7|3809.7|3820.8|3808.8|0
1617077990000|2021-03-30 04:19:50|3820.8|3808.8|3820.9|3808.9|3820.9|3808.9|3820.8|3808.8|0
1617078000000|2021-03-30 04:20:00|3821.3|3809.3|3826.6|3814.6|3828.1|3814.6|3821.3|3809.3|1
1617078010000|2021-03-30 04:20:10|3830.1|3814.1|3830.1|3814.1|3830.2|3816.6|3828.5|3813.5|0
1617078020000|2021-03-30 04:20:20|3827.6|3815.6|3820.4|3808.4|3829.2|3815.6|3819.7|3801.8|6
1617078030000|2021-03-30 04:20:30|3819.9|3807.9|3821.5|3809.5|3821.5|3809.5|3818|3806|8
1617078040000|2021-03-30 04:20:40|3821.9|3809.9|3823.9|3807.9|3824.5|3810.8|3820.4|3807.8|0
1617078050000|2021-03-30 04:20:50|3821.9|3809.9|3821.3|3809.3|3821.9|3809.9|3819.4|3807.4|0
1617078060000|2021-03-30 04:21:00|3821|3809|3810.1|3798.1|3821|3809|3810.1|3798.1|0
1617078070000|2021-03-30 04:21:10|3810.4|3798.4|3810.8|3798.8|3811|3799|3810.1|3798.1|0
1617078080000|2021-03-30 04:21:20|3810.9|3798.9|3809.4|3797.4|3810.9|3798.9|3809.3|3797.3|3
1617078090000|2021-03-30 04:21:30|3809.3|3797.3|3809.6|3797.6|3809.9|3797.9|3808.7|3796.7|0
1617078100000|2021-03-30 04:21:40|3810.4|3798.4|3811.4|3799.4|3811.6|3799.6|3810.4|3798.4|0
1617078110000|2021-03-30 04:21:50|3811|3799|3810.5|3798.5|3811.5|3799.5|3810|3798|0
1617078120000|2021-03-30 04:22:00|3810.9|3798.9|3812|3800|3812|3800|3810.9|3798.9|0
1617078130000|2021-03-30 04:22:10|3812.5|3800.5|3814.7|3802.7|3814.7|3802.7|3811.7|3797.7|0
1617078140000|2021-03-30 04:22:20|3814.2|3802.2|3816.7|3804.7|3816.7|3804.7|3814.2|3802.2|0
1617078150000|2021-03-30 04:22:30|3817.1|3805.1|3817.7|3805.7|3817.7|3805.7|3816.7|3804.7|0
1617078160000|2021-03-30 04:22:40|3818.9|3806.9|3819.2|3807.2|3819.2|3807.2|3818.9|3806.9|0
1617078170000|2021-03-30 04:22:50|3818.6|3806.6|3817.7|3805.7|3819|3807|3817.7|3805.7|0
1617078180000|2021-03-30 04:23:00|3817.2|3805.2|3813.7|3801.7|3817.2|3805.2|3813.3|3801.3|0
1617078190000|2021-03-30 04:23:10|3814.7|3802.7|3812.2|3800.2|3814.7|3802.7|3812.2|3800.2|0
1617078200000|2021-03-30 04:23:20|3812.7|3800.7|3812.4|3800.4|3813.7|3801.7|3812.4|3800.4|0
1617078210000|2021-03-30 04:23:30|3812.9|3800.9|3815|3803|3815|3803|3812.8|3800.8|0
1617078220000|2021-03-30 04:23:40|3815.6|3803.6|3814.4|3802.4|3815.6|3803.6|3814.4|3802.4|0
1617078230000|2021-03-30 04:23:50|3814|3802|3811.2|3799.2|3814.4|3802.4|3811.2|3798.2|0
1617078240000|2021-03-30 04:24:00|3810.8|3798.8|3809.6|3797.6|3810.8|3798.8|3809.6|3797.6|1
1617078250000|2021-03-30 04:24:10|3809.2|3797.2|3808.6|3796.6|3809.2|3797.2|3808.6|3796.6|1
1617078260000|2021-03-30 04:24:20|||||||||1
1617078270000|2021-03-30 04:24:30|3809.1|3797.1|3812.8|3800.8|3812.8|3800.8|3809.1|3797.1|1
1617078280000|2021-03-30 04:24:40|3812.9|3800.9|3814.4|3802.4|3815.3|3802.4|3812.9|3799.3|0
1617078290000|2021-03-30 04:24:50|3814|3802|3813.4|3801.4|3814|3802|3813|3801|0
1617078300000|2021-03-30 04:25:00|3813|3801|3814.4|3802.4|3814.4|3802.4|3813|3801|0
1617078310000|2021-03-30 04:25:10|3814|3802|3813.5|3801.5|3814|3802|3813.5|3801.5|0
1617078320000|2021-03-30 04:25:20|3813.1|3801.1|3812.4|3800.4|3813.1|3801.1|3812|3800|8
1617078330000|2021-03-30 04:25:30|3813.4|3801.4|3812.4|3800.4|3813.4|3801.4|3812.4|3800.4|0
1617078340000|2021-03-30 04:25:40|3812.5|3800.5|3812.5|3800.5|3812.9|3800.9|3812|3800|0
1617078350000|2021-03-30 04:25:50|3812.9|3800.9|3812.3|3800.3|3813.4|3801.4|3812.3|3800.3|0
1617078360000|2021-03-30 04:26:00|3812.4|3800.4|3812.3|3800.3|3812.4|3800.4|3812.3|3800.3|0
1617078370000|2021-03-30 04:26:10|3811.9|3799.9|3812|3800|3812|3800|3811.4|3799.4|0
1617078390000|2021-03-30 04:26:30|3811.9|3799.9|3812.9|3800.9|3812.9|3800.9|3811.9|3799.9|1
1617078400000|2021-03-30 04:26:40|3815|3803|3814.4|3802.4|3815.9|3803.9|3814|3802|0
1617078410000|2021-03-30 04:26:50|3812.3|3800.3|3810.8|3798.8|3812.3|3800.3|3810.8|3798.8|0
1617078420000|2021-03-30 04:27:00|3811.6|3799.6|3811.8|3799.8|3812.4|3800.4|3810.9|3798.9|0
1617078430000|2021-03-30 04:27:10|3811.4|3799.4|3810.9|3798.9|3811.4|3799.4|3810.9|3798.9|0
1617078440000|2021-03-30 04:27:20|3811.3|3799.3|3811.9|3799.9|3811.9|3799.9|3811.3|3799.3|0
1617078450000|2021-03-30 04:27:30|3812.4|3800.4|3812.8|3800.8|3812.8|3800.8|3812.4|3800.4|0
1617078460000|2021-03-30 04:27:40|3813.3|3801.3|3811.3|3799.3|3813.8|3801.8|3811.3|3799.3|0
1617078480000|2021-03-30 04:28:00|3810.8|3798.8|3810.7|3798.7|3810.8|3798.8|3810.7|3798.7|0
1617078490000|2021-03-30 04:28:10|3809|3797|3809|3797|3809|3797|3809|3797|2
1617078500000|2021-03-30 04:28:20|3808.4|3796.4|3808.4|3796.4|3808.9|3796.9|3805.8|3793.8|3
1617078510000|2021-03-30 04:28:30|3805.3|3793.3|3809|3797|3809.2|3797.2|3805.3|3793.3|2
1617078520000|2021-03-30 04:28:40|3805.8|3793.8|3808.4|3796.4|3808.9|3796.9|3805.8|3793.8|1
1617078530000|2021-03-30 04:28:50|3808.8|3796.8|3808.9|3796.9|3809|3797|3808.4|3796.4|0
1617078540000|2021-03-30 04:29:00|3808.5|3796.5|3808.8|3796.8|3808.8|3796.8|3808.4|3796.4|0
1617078550000|2021-03-30 04:29:10|3808.9|3796.9|3809|3797|3809|3797|3808.4|3796.4|0
1617078570000|2021-03-30 04:29:30|3810|3798|3809.4|3797.4|3810|3798|3809.4|3797.4|0
1617078580000|2021-03-30 04:29:40|3808.9|3796.9|3808.9|3796.9|3809.1|3797.1|3808.9|3796.9|0
1617078590000|2021-03-30 04:29:50|3809.1|3797.1|3808.4|3796.4|3809.1|3797.1|3808.4|3796.4|0
1617085800000|2021-03-30 06:30:00|3779|3767|3779.1|3767.1|3779.1|3767.1|3778.7|3766.7|23
1617085810000|2021-03-30 06:30:10|3779|3767|3776|3764|3779|3767|3768.3|3748.3|3
1617085820000|2021-03-30 06:30:20|3766.5|3746.5|3774.7|3762.7|3775.8|3763.1|3766.5|3746.5|5
1617085830000|2021-03-30 06:30:30|3775.1|3763.1|3775.5|3763.5|3775.7|3763.7|3774.7|3762.7|4
1617085840000|2021-03-30 06:30:40|3775.9|3763.9|3774.7|3762.7|3775.9|3763.9|3774.3|3762.3|4
1617085850000|2021-03-30 06:30:50|3774.8|3762.8|3774.7|3762.7|3775.3|3763.3|3774.7|3762.7|2
1617085860000|2021-03-30 06:31:00|3774.9|3762.9|3775.5|3763.5|3775.9|3763.9|3773|3761|1
1617085870000|2021-03-30 06:31:10|3777.5|3765.5|3771.6|3759.6|3778.1|3766.1|3771.3|3759.3|18
1617085880000|2021-03-30 06:31:20|3772|3760|3775.1|3763.1|3775.1|3763.1|3771.1|3759.1|23
1617085890000|2021-03-30 06:31:30|3775.5|3763.5|3777.8|3765.8|3777.8|3765.8|3775.5|3763.5|11
1617085900000|2021-03-30 06:31:40|3777.4|3765.4|3776.9|3764.9|3780.3|3766.4|3776.9|3764.3|0
1617085910000|2021-03-30 06:31:50|3777.7|3765.7|3778.4|3766.4|3780.7|3766.7|3777.7|3764.7|0
1617085920000|2021-03-30 06:32:00|3778|3766|3779.4|3767.4|3779.4|3767.4|3777.9|3765.9|0
1617085930000|2021-03-30 06:32:10|3778.9|3766.9|3780.7|3768.7|3781|3769|3778.9|3766.9|1
1617085940000|2021-03-30 06:32:20|3780.3|3768.3|3784.1|3772.1|3784.1|3772.1|3780.3|3768.3|1
1617085950000|2021-03-30 06:32:30|3784.5|3772.5|3788.1|3776.1|3788.5|3776.5|3784.5|3772.5|4
1617085960000|2021-03-30 06:32:40|3788.5|3776.5|3787.9|3775.9|3788.5|3776.5|3787.9|3775.9|0
1617085970000|2021-03-30 06:32:50|3788.4|3776.4|3792.3|3780.3|3793.8|3780.3|3788.4|3776.4|1
1617085980000|2021-03-30 06:33:00|3793.3|3777.3|3786.9|3774.9|3793.7|3778.9|3786.9|3774.9|0
1617085990000|2021-03-30 06:33:10|3787.3|3775.3|3787.5|3775.5|3787.5|3775.5|3785.9|3773.9|0
1617086000000|2021-03-30 06:33:20|3788|3776|3785.8|3773.8|3788|3776|3785.8|3773.8|0
1617086010000|2021-03-30 06:33:30|3785.3|3773.3|3784.7|3772.7|3785.7|3773.7|3784.3|3772.3|3
1617086020000|2021-03-30 06:33:40|3784.2|3772.2|3783.8|3771.8|3784.6|3772.6|3783.8|3771.8|11
1617086030000|2021-03-30 06:33:50|3783.4|3771.4|3782.4|3770.4|3783.4|3771.4|3781.3|3769.3|10
1617086040000|2021-03-30 06:34:00|3781.2|3769.2|3781.7|3769.7|3781.7|3769.7|3781.2|3769.2|0
1617086050000|2021-03-30 06:34:10|3781.6|3769.6|3781.7|3769.7|3781.7|3769.7|3781.6|3769.6|9
1617086070000|2021-03-30 06:34:30|3782.6|3770.6|3782.7|3770.7|3783.1|3771.1|3782.6|3770.6|2
1617086080000|2021-03-30 06:34:40|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|0
1617086090000|2021-03-30 06:34:50|3783.3|3771.3|3783.5|3771.5|3783.5|3771.5|3783.3|3771.3|4
1617086100000|2021-03-30 06:35:00|3783.9|3771.9|3783.1|3771.1|3783.9|3771.9|3782.7|3770.7|0
1617086110000|2021-03-30 06:35:10|3782.7|3770.7|3784.7|3772.7|3785.2|3773.2|3782.5|3770.5|3
1617086120000|2021-03-30 06:35:20|3784.6|3772.6|3783.6|3771.6|3784.6|3772.6|3783.4|3771.4|0
1617086130000|2021-03-30 06:35:30|3783.5|3771.5|3780.1|3768.1|3785.1|3773.1|3780.1|3768.1|8
1617086140000|2021-03-30 06:35:40|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.1|3768.1|2
1617086150000|2021-03-30 06:35:50|3780.2|3768.2|3779.6|3767.6|3780.2|3768.2|3779.6|3767.6|4
1617086160000|2021-03-30 06:36:00|3779.2|3767.2|3779.1|3767.1|3779.6|3767.6|3779.1|3767.1|3
1617086170000|2021-03-30 06:36:10|3778.7|3766.7|3779|3767|3779.2|3767.2|3778.3|3766.3|6
1617086180000|2021-03-30 06:36:20|3779.1|3767.1|3777.2|3765.2|3779.1|3767.1|3777.2|3765.2|6
1617086190000|2021-03-30 06:36:30|3776.7|3764.7|3776.9|3764.9|3777.3|3765.3|3776.7|3764.7|7
1617086200000|2021-03-30 06:36:40|3777.3|3765.3|3778.1|3766.1|3778.9|3766.9|3777.3|3765.3|1
1617086210000|2021-03-30 06:36:50|3778.9|3766.9|3779.1|3767.1|3779.1|3767.1|3778.1|3766.1|0
1617086220000|2021-03-30 06:37:00|3779.9|3767.9|3780.2|3768.2|3780.2|3768.2|3779.2|3767.2|1
1617086230000|2021-03-30 06:37:10|3779.7|3767.7|3784.7|3768.7|3784.7|3772.3|3779.7|3767.7|3
1617086240000|2021-03-30 06:37:20|3784.8|3768.8|3783.1|3771.1|3784.8|3771.1|3782.3|3768.8|0
1617086250000|2021-03-30 06:37:30|3784.8|3768.8|3781.7|3769.7|3785.3|3771.3|3781.7|3768.8|0
1617086260000|2021-03-30 06:37:40|3782.1|3770.1|3781.9|3769.9|3782.8|3770.8|3781.9|3769.9|0
1617086270000|2021-03-30 06:37:50|3780.6|3768.6|3781.8|3769.8|3781.8|3769.8|3780.6|3768.6|0
1617086280000|2021-03-30 06:38:00|3780.3|3768.3|3782.2|3770.2|3782.2|3770.2|3779.9|3767.9|0
1617086290000|2021-03-30 06:38:10|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1617086300000|2021-03-30 06:38:20|3782.4|3770.4|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|0
1617086310000|2021-03-30 06:38:30|3782.7|3770.7|3782.2|3770.2|3782.7|3770.7|3782.2|3770.2|0
1617086320000|2021-03-30 06:38:40|3782.4|3770.4|3782.9|3770.9|3782.9|3770.9|3782.3|3770.3|0
1617086330000|2021-03-30 06:38:50|3782.4|3770.4|3782.3|3770.3|3782.4|3770.4|3782.3|3770.3|0
1617086340000|2021-03-30 06:39:00|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|0
1617086350000|2021-03-30 06:39:10|3782.3|3770.3|3782.5|3770.5|3782.9|3770.9|3782.1|3770.1|0
1617086360000|2021-03-30 06:39:20|3782.3|3770.3|3784.3|3772.3|3784.3|3772.3|3782.2|3770.2|4
1617086370000|2021-03-30 06:39:30|3784.8|3772.8|3784.4|3772.4|3784.8|3772.8|3784.4|3772.4|0
1617086380000|2021-03-30 06:39:40|3784.7|3772.7|3786|3774|3786|3774|3784.7|3772.7|0
1617086400000|2021-03-30 06:40:00|3786.1|3774.1|3789.7|3773.7|3789.7|3774.7|3786.1|3773.5|0
1617086410000|2021-03-30 06:40:10|3787.3|3775.3|3790.8|3774.8|3790.8|3775.3|3787.3|3773.8|0
1617086420000|2021-03-30 06:40:20|3788|3776|3788.3|3776.3|3790.3|3776.3|3787.5|3773.8|1
1617086430000|2021-03-30 06:40:30|3787.4|3775.4|3788.1|3776.1|3789.8|3777.4|3787.3|3773.8|5
1617086440000|2021-03-30 06:40:40|3788.6|3776.6|3789.5|3777.5|3791.6|3777.5|3788.2|3774.6|5
1617086450000|2021-03-30 06:40:50|3789.1|3777.1|3789|3777|3789.1|3777.1|3789|3777|1
1617086460000|2021-03-30 06:41:00|3789.4|3777.4|3789|3777|3789.5|3777.5|3788.2|3776.2|0
1617086470000|2021-03-30 06:41:10|3789.5|3777.5|3790.5|3778.5|3790.5|3778.5|3789.5|3777.5|0
1617086490000|2021-03-30 06:41:30|3790.1|3778.1|3790.6|3778.6|3792.5|3780.5|3789.5|3777.5|6
1617086500000|2021-03-30 06:41:40|3790.1|3778.1|3789.8|3777.8|3790.6|3778.6|3789.7|3777.7|10
1617086510000|2021-03-30 06:41:50|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|2
1617086520000|2021-03-30 06:42:00|||||||||2
1617086530000|2021-03-30 06:42:10|3789.3|3777.3|3788.5|3776.5|3789.3|3777.3|3788.5|3776.5|5
1617086540000|2021-03-30 06:42:20|3788.9|3776.9|3789.2|3777.2|3789.2|3777.2|3788.5|3776.5|7
1617086550000|2021-03-30 06:42:30|3789.3|3777.3|3789.8|3777.8|3789.8|3777.8|3789.3|3777.3|0
1617086560000|2021-03-30 06:42:40|3790.3|3778.3|3790.9|3778.9|3790.9|3778.9|3790.3|3778.3|0
1617086580000|2021-03-30 06:43:00|3791.4|3779.4|3794.8|3778.8|3794.8|3779.6|3790.5|3778.5|0
1617086590000|2021-03-30 06:43:10|3792.4|3780.4|3792.5|3780.5|3795|3780.6|3792.4|3778.8|0
1617086610000|2021-03-30 06:43:30|3794.9|3778.9|3792.5|3780.5|3795|3780.5|3792.5|3778.9|0
1617086620000|2021-03-30 06:43:40|3792.1|3780.1|3792.1|3780.1|3792.1|3780.1|3792|3780|0
1617086630000|2021-03-30 06:43:50|3792.2|3780.2|3792.6|3780.6|3793|3781|3791.4|3779.4|0
1617086640000|2021-03-30 06:44:00|3791.8|3779.8|3795.3|3783.3|3795.3|3783.3|3791.8|3779.8|0
1617086650000|2021-03-30 06:44:10|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1617086660000|2021-03-30 06:44:20|3794.1|3782.1|3794.1|3782.1|3794.1|3782.1|3794.1|3782.1|0
1617086670000|2021-03-30 06:44:30|3796.3|3784.3|3795.8|3783.8|3796.3|3784.3|3795.8|3783.8|0
1617086680000|2021-03-30 06:44:40|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|3794.7|3782.7|0
1617086690000|2021-03-30 06:44:50|3795.2|3783.2|3795.7|3783.7|3795.7|3783.7|3795.2|3783.2|0
1617086700000|2021-03-30 06:45:00|3796.5|3784.5|3797|3785|3797.5|3785.5|3796.3|3784.3|0
1617086710000|2021-03-30 06:45:10|3796.6|3784.6|3796.6|3784.6|3797.1|3785.1|3796.6|3784.6|0
1617086720000|2021-03-30 06:45:20|3796.2|3784.2|3795.6|3783.6|3796.2|3784.2|3795.6|3783.6|0
1617086730000|2021-03-30 06:45:30|3796|3784|3795.1|3783.1|3796|3784|3795.1|3783.1|1
1617086740000|2021-03-30 06:45:40|3798.1|3782.1|3795.6|3783.6|3798.1|3783.6|3795.6|3782.1|0
1617086750000|2021-03-30 06:45:50|3795.2|3783.2|3795.1|3783.1|3795.2|3783.2|3795.1|3783.1|0
1617086760000|2021-03-30 06:46:00|3797.1|3785.1|3796.1|3784.1|3798.1|3785.1|3796.1|3782.1|0
1617086770000|2021-03-30 06:46:10|3795|3783|3795.1|3779.1|3795.1|3783|3795|3779.1|1
1617086780000|2021-03-30 06:46:20|3792.6|3780.6|3794.5|3782.5|3796.1|3782.5|3792.6|3779.1|7
1617086790000|2021-03-30 06:46:30|3795.5|3779.5|3795.4|3779.4|3797.1|3781.1|3795.4|3779.4|0
1617086800000|2021-03-30 06:46:40|3792.6|3780.6|3791.5|3779.5|3794.9|3780.6|3791.5|3778.9|0
1617086810000|2021-03-30 06:46:50|3794.7|3778.7|3791.7|3779.7|3794.9|3780.6|3791.7|3778.7|0
1617086820000|2021-03-30 06:47:00|3792.5|3780.5|3792.6|3780.6|3792.6|3780.6|3792.5|3780.5|1
1617086830000|2021-03-30 06:47:10|3792.3|3780.3|3791.9|3779.9|3792.4|3780.4|3791.9|3779.9|0
1617086840000|2021-03-30 06:47:20|3791.5|3779.5|3790.7|3778.7|3791.5|3779.5|3790.7|3778.7|0
1617086850000|2021-03-30 06:47:30|3789.5|3777.5|3791.8|3779.8|3791.8|3779.8|3789.5|3777.5|3
1617086860000|2021-03-30 06:47:40|3791.4|3779.4|3791.5|3779.5|3791.5|3779.5|3791.3|3779.3|0
1617086870000|2021-03-30 06:47:50|3791.7|3779.7|3790.1|3778.1|3791.7|3779.7|3790.1|3778.1|0
1617086880000|2021-03-30 06:48:00|3789.7|3777.7|3789.2|3777.2|3790|3778|3789.2|3777.2|22
1617086890000|2021-03-30 06:48:10|3788.9|3776.9|3788.5|3776.5|3789|3777|3788.5|3776.5|0
1617086900000|2021-03-30 06:48:20|3788.7|3776.7|3788.5|3776.5|3788.7|3776.7|3787.5|3775.5|6
1617086910000|2021-03-30 06:48:30|3788|3776|3788.4|3776.4|3788.4|3776.4|3788|3776|4
1617086920000|2021-03-30 06:48:40|3787.9|3775.9|3788|3776|3788.3|3776.3|3787.6|3775.6|2
1617086930000|2021-03-30 06:48:50|3787.6|3775.6|3788|3776|3788|3776|3787.5|3775.5|0
1617086940000|2021-03-30 06:49:00|3787.6|3775.6|3788.4|3776.4|3788.4|3776.4|3787.1|3775.1|3
1617086950000|2021-03-30 06:49:10|3786.8|3774.8|3786.2|3774.2|3786.8|3774.8|3786.2|3774.2|9
1617086960000|2021-03-30 06:49:20|3785.7|3773.7|3787.4|3775.4|3787.4|3775.4|3785.7|3773.7|6
1617086970000|2021-03-30 06:49:30|3787.8|3771.8|3784.3|3772.3|3787.8|3772.3|3784.3|3771.3|0
1617086980000|2021-03-30 06:49:40|3785.9|3769.9|3779.4|3767.4|3785.9|3770|3779|3767|1
1617086990000|2021-03-30 06:49:50|3779.8|3767.8|3780|3768|3780|3768|3779.8|3767.8|0
1617087000000|2021-03-30 06:50:00|3779.9|3767.9|3779.1|3767.1|3779.9|3767.9|3778.2|3766.2|1
1617087010000|2021-03-30 06:50:10|3779.4|3767.4|3778.6|3766.6|3779.4|3767.4|3777.8|3765.8|6
1617087020000|2021-03-30 06:50:20|3778.7|3766.7|3776.6|3764.6|3779.5|3767.5|3776.6|3764.6|15
1617087030000|2021-03-30 06:50:30|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|0
1617087040000|2021-03-30 06:50:40|3776.4|3764.4|3776.3|3764.3|3776.4|3764.4|3776.3|3764.3|0
1617087050000|2021-03-30 06:50:50|3775.8|3763.8|3776.2|3764.2|3776.3|3764.3|3775.7|3763.7|1
1617087060000|2021-03-30 06:51:00|3776.1|3764.1|3776|3764|3776.1|3764.1|3776|3764|1
1617087070000|2021-03-30 06:51:10|3775.6|3763.6|3776.1|3764.1|3776.1|3764.1|3775.6|3763.6|1
1617087080000|2021-03-30 06:51:20|3775.9|3763.9|3776.1|3764.1|3776.1|3764.1|3775.7|3763.7|1
1617087090000|2021-03-30 06:51:30|3775.5|3763.5|3776.1|3764.1|3776.1|3764.1|3775.5|3763.5|0
1617087100000|2021-03-30 06:51:40|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1617087110000|2021-03-30 06:51:50|3776.6|3764.6|3776.8|3764.8|3776.8|3764.8|3776.6|3764.6|3
1617087120000|2021-03-30 06:52:00|3777|3765|3778.7|3766.7|3778.7|3766.7|3777|3765|2
1617087130000|2021-03-30 06:52:10|3779.1|3767.1|3781.7|3765.7|3781.7|3767.3|3779.1|3765.7|0
1617087140000|2021-03-30 06:52:20|3780.3|3768.3|3779.8|3767.8|3781.2|3769.2|3779.8|3767.8|0
1617087150000|2021-03-30 06:52:30|3780.3|3768.3|3787.8|3771.8|3787.8|3773|3780.3|3768.3|0
1617087160000|2021-03-30 06:52:40|3789|3773|3785.3|3773.3|3789|3773.3|3785.3|3771.8|0
1617087180000|2021-03-30 06:53:00|3785.8|3773.8|3785.4|3773.4|3785.8|3773.8|3785.4|3773.4|0
1617087190000|2021-03-30 06:53:10|3784.8|3772.8|3786|3770|3786|3772.8|3784.4|3770|0
1617087210000|2021-03-30 06:53:30|3785.9|3769.9|3785.6|3769.6|3785.9|3769.9|3785.2|3769.2|0
1617087220000|2021-03-30 06:53:40|3785.2|3769.2|3785.6|3769.6|3785.6|3769.6|3785.1|3769.1|0
1617087230000|2021-03-30 06:53:50|3786|3770|3786.1|3770.1|3786.1|3770.1|3786|3770|0
1617087240000|2021-03-30 06:54:00|3786.6|3770.6|3786.6|3770.6|3787.4|3771.4|3786.6|3770.6|0
1617087250000|2021-03-30 06:54:10|3786.2|3770.2|3784.1|3772.1|3788.1|3772.1|3784.1|3770.2|0
1617087260000|2021-03-30 06:54:20|3784.5|3772.5|3785.3|3773.3|3785.7|3773.7|3784.5|3772.5|0
1617087270000|2021-03-30 06:54:30|3784.9|3772.9|3784.8|3772.8|3784.9|3772.9|3784.8|3772.8|0
1617087290000|2021-03-30 06:54:50|3785.3|3773.3|3785|3773|3785.8|3773.8|3785|3773|1
1617087300000|2021-03-30 06:55:00|3785.5|3773.5|3791.2|3775.2|3792.2|3776.2|3785.4|3773.4|7
1617087310000|2021-03-30 06:55:10|3791.7|3775.7|3790.9|3774.9|3791.8|3777.4|3789.3|3774.8|0
1617087320000|2021-03-30 06:55:20|3789.4|3777.4|3791.8|3775.8|3791.8|3777.4|3789.3|3774.9|0
1617087330000|2021-03-30 06:55:30|3791.9|3775.9|3790.9|3774.9|3792|3778.3|3790.3|3774.9|0
1617087340000|2021-03-30 06:55:40|3791.3|3775.3|3791.9|3775.9|3791.9|3777.4|3789.3|3774.9|0
1617087350000|2021-03-30 06:55:50|3791.4|3775.4|3785.1|3773.1|3791.4|3775.4|3785.1|3773.1|14
1617087360000|2021-03-30 06:56:00|3785|3773|3783.8|3771.8|3785|3773|3783.8|3771.8|0
1617087370000|2021-03-30 06:56:10|3783.4|3771.4|3784.3|3768.3|3784.3|3771.4|3783.3|3768.3|0
1617087380000|2021-03-30 06:56:20|3782.7|3770.7|3784.3|3768.3|3784.3|3770.7|3782.7|3768.3|0
1617087390000|2021-03-30 06:56:30|3782.7|3770.7|3784.2|3768.2|3784.3|3770.7|3782.7|3768.2|0
1617087410000|2021-03-30 06:56:50|3784.1|3768.1|3784|3768|3784.1|3768.1|3784|3768|0
1617087420000|2021-03-30 06:57:00|3783.9|3767.9|3781.5|3769.5|3783.9|3769.5|3781.5|3767.9|0
1617087430000|2021-03-30 06:57:10|3781.1|3769.1|3779.9|3767.9|3781.1|3769.1|3779.9|3767.9|0
1617087440000|2021-03-30 06:57:20|3781.1|3769.1|3780|3768|3781.1|3769.1|3780|3768|0
1617087450000|2021-03-30 06:57:30|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1617087480000|2021-03-30 06:58:00|3781|3769|3781|3769|3781|3769|3781|3769|0
1617087490000|2021-03-30 06:58:10|3780.3|3768.3|3781.2|3769.2|3781.2|3769.2|3779.9|3767.9|0
1617087500000|2021-03-30 06:58:20|3783.6|3767.6|3780.4|3768.4|3783.6|3768.4|3780.4|3767.6|0
1617087510000|2021-03-30 06:58:30|3780.3|3768.3|3779.9|3767.9|3780.3|3768.3|3779.9|3767.9|0
1617087520000|2021-03-30 06:58:40|3779|3767|3780.4|3768.4|3780.4|3768.4|3778.8|3766.8|2
1617087530000|2021-03-30 06:58:50|3783.4|3767.4|3783.4|3767.4|3783.4|3767.4|3783.4|3767.4|0
1617087540000|2021-03-30 06:59:00|3783.5|3767.5|3780.5|3768.5|3783.5|3769.2|3780.5|3767.5|0
1617087560000|2021-03-30 06:59:20|3781|3769|3780|3768|3781.2|3769.2|3780|3768|0
1617087570000|2021-03-30 06:59:30|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|3780.2|3768.2|0
1617087580000|2021-03-30 06:59:40|3779.6|3767.6|3780|3768|3780|3768|3779.6|3767.6|0
1617087590000|2021-03-30 06:59:50|3779.5|3767.5|3779.9|3767.9|3779.9|3767.9|3779.5|3767.5|0
1617087600000|2021-03-30 07:00:00|3779.4|3767.4|3780.1|3768.1|3780.5|3768.5|3779.1|3767.1|0
1617087610000|2021-03-30 07:00:10|3778|3766|3779.1|3767.1|3779.1|3767.1|3778|3766|14
1617087620000|2021-03-30 07:00:20|3779.5|3767.5|3780.1|3768.1|3780.6|3768.6|3779.1|3767.1|2
1617087630000|2021-03-30 07:00:30|3780.6|3768.6|3782.5|3770.5|3783.9|3771.9|3780.6|3768.6|1
1617087640000|2021-03-30 07:00:40|3783|3771|3783.3|3771.3|3783.3|3771.3|3783|3771|0
1617087650000|2021-03-30 07:00:50|3782.9|3770.9|3781.5|3769.5|3783.4|3771.4|3781.5|3769.5|2
1617087660000|2021-03-30 07:01:00|3781.9|3769.9|3782|3770|3782.5|3770.5|3781.5|3769.5|0
1617087670000|2021-03-30 07:01:10|3781.5|3769.5|3780|3768|3781.5|3769.5|3780|3768|0
1617087680000|2021-03-30 07:01:20|3779.6|3767.6|3779.4|3767.4|3779.6|3767.6|3779.4|3767.4|0
1617087700000|2021-03-30 07:01:40|3779.5|3767.5|3779.4|3767.4|3779.5|3767.5|3779.4|3767.4|0
1617087710000|2021-03-30 07:01:50|3779|3767|3777.9|3765.9|3779|3767|3777.3|3765.3|1
1617087720000|2021-03-30 07:02:00|3777.4|3765.4|3778|3766|3778.5|3766.5|3776.8|3764.8|0
1617087730000|2021-03-30 07:02:10|3777.9|3765.9|3779|3767|3779.4|3767.4|3777.9|3765.9|0
1617087740000|2021-03-30 07:02:20|3779.4|3767.4|3779.4|3767.4|3780.3|3768.3|3779.4|3767.4|0
1617087750000|2021-03-30 07:02:30|3779.9|3767.9|3782.4|3770.4|3782.4|3770.4|3779.9|3767.9|0
1617087760000|2021-03-30 07:02:40|3782|3770|3782.5|3770.5|3782.5|3770.5|3782|3770|0
1617087770000|2021-03-30 07:02:50|3782.9|3770.9|3784|3772|3784|3772|3782.5|3770.5|1
1617087780000|2021-03-30 07:03:00|3783.6|3771.6|3785|3773|3785.1|3773.1|3783.6|3771.6|0
1617087790000|2021-03-30 07:03:10|3785.1|3773.1|3784.6|3772.6|3785.1|3773.1|3784.5|3772.5|0
1617087800000|2021-03-30 07:03:20|3785|3773|3785.7|3773.7|3785.7|3773.7|3784.5|3772.5|0
1617087810000|2021-03-30 07:03:30|3785.6|3773.6|3785.5|3773.5|3786.1|3774.1|3785.2|3773.2|1
1617087820000|2021-03-30 07:03:40|3784.8|3772.8|3785.1|3773.1|3785.1|3773.1|3784.7|3772.7|1
1617087830000|2021-03-30 07:03:50|3785.6|3773.6|3786.2|3774.2|3786.2|3774.2|3785.6|3773.6|9
1617087840000|2021-03-30 07:04:00|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1617087850000|2021-03-30 07:04:10|3786.1|3774.1|3785.6|3773.6|3786.2|3774.2|3785.6|3773.6|2
1617087860000|2021-03-30 07:04:20|3785.7|3773.7|3783|3771|3785.7|3773.7|3783|3771|0
1617087870000|2021-03-30 07:04:30|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|1
1617087880000|2021-03-30 07:04:40|3785|3773|3785|3773|3785|3773|3785|3773|0
1617087890000|2021-03-30 07:04:50|3784.4|3772.4|3783.5|3771.5|3784.4|3772.4|3783.5|3771.5|0
1617087900000|2021-03-30 07:05:00|3783.9|3771.9|3784.2|3772.2|3784.7|3772.7|3783.9|3771.9|0
1617087910000|2021-03-30 07:05:10|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|0
1617087920000|2021-03-30 07:05:20|3784.5|3772.5|3786.2|3774.2|3786.2|3774.2|3784.5|3772.5|1
1617087930000|2021-03-30 07:05:30|||||||||8
1617087950000|2021-03-30 07:05:50|3789.8|3777.8|3790.2|3778.2|3790.2|3778.2|3789.3|3777.3|7
1617087960000|2021-03-30 07:06:00|3790.3|3778.3|3790.8|3778.8|3791.6|3779.6|3789.8|3777.8|0
1617087970000|2021-03-30 07:06:10|3791.2|3779.2|3790.3|3778.3|3791.5|3779.5|3790.3|3778.3|0
1617087980000|2021-03-30 07:06:20|3790.8|3778.8|3790.3|3778.3|3791.3|3779.3|3790.3|3778.3|0
1617087990000|2021-03-30 07:06:30|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1617088000000|2021-03-30 07:06:40|3791.8|3779.8|3792.3|3780.3|3792.4|3780.4|3791.8|3779.8|0
1617088010000|2021-03-30 07:06:50|3793.3|3781.3|3793.3|3781.3|3794.5|3782.5|3793.3|3781.3|0
1617088020000|2021-03-30 07:07:00|3792.9|3780.9|3792|3780|3792.9|3780.9|3792|3780|2
1617088030000|2021-03-30 07:07:10|3791.2|3779.2|3790.7|3778.7|3791.2|3779.2|3789.7|3777.7|0
1617088040000|2021-03-30 07:07:20|3791.5|3779.5|3792.2|3780.2|3792.2|3780.2|3791.3|3779.3|0
1617088050000|2021-03-30 07:07:30|3792.7|3780.7|3794.2|3782.2|3794.8|3782.8|3792.7|3780.7|0
1617088060000|2021-03-30 07:07:40|3795|3783|3795.2|3783.2|3798.6|3786.6|3794.6|3782.6|1
1617088070000|2021-03-30 07:07:50|3794.7|3782.7|3796.2|3784.2|3796.3|3784.3|3793.7|3781.7|0
1617088080000|2021-03-30 07:08:00|3796.6|3784.6|3797.2|3785.2|3797.2|3785.2|3796.2|3784.2|0
1617088090000|2021-03-30 07:08:10|3796.4|3784.4|3799|3787|3799|3787|3796.2|3784.2|0
1617088100000|2021-03-30 07:08:20|3798.8|3786.8|3799.7|3787.7|3799.8|3787.8|3798.3|3786.3|0
1617088110000|2021-03-30 07:08:30|3800.2|3788.2|3796.7|3784.7|3800.2|3788.2|3796.7|3784.7|0
1617088120000|2021-03-30 07:08:40|3797.1|3785.1|3797.7|3785.7|3797.7|3785.7|3796.7|3784.7|0
1617088130000|2021-03-30 07:08:50|3798.7|3786.7|3799.2|3787.2|3799.2|3787.2|3798.7|3786.7|0
1617088150000|2021-03-30 07:09:10|3799.6|3787.6|3799.1|3787.1|3799.6|3787.6|3799.1|3787.1|0
1617088160000|2021-03-30 07:09:20|3798.7|3786.7|3797.1|3785.1|3798.7|3786.7|3797.1|3785.1|0
1617088170000|2021-03-30 07:09:30|3798.5|3786.5|3798.6|3786.6|3798.6|3786.6|3798.1|3786.1|0
1617088180000|2021-03-30 07:09:40|3797.8|3785.8|3797.1|3785.1|3797.8|3785.8|3797.1|3785.1|0
1617088190000|2021-03-30 07:09:50|3797|3785|3796.5|3784.5|3797|3785|3796.5|3784.5|0
1617088200000|2021-03-30 07:10:00|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|1
1617088210000|2021-03-30 07:10:10|3795.5|3783.5|3795.1|3783.1|3796.1|3784.1|3795.1|3783.1|0
1617088220000|2021-03-30 07:10:20|3795.5|3783.5|3795.6|3783.6|3795.6|3783.6|3795.5|3783.5|0
1617088230000|2021-03-30 07:10:30|3796|3784|3795.6|3783.6|3796|3784|3795.2|3783.2|0
1617088240000|2021-03-30 07:10:40|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1617088250000|2021-03-30 07:10:50|3795.6|3783.6|3795.1|3783.1|3795.6|3783.6|3795.1|3783.1|0
1617088270000|2021-03-30 07:11:10|3795.9|3783.9|3796.1|3784.1|3796.1|3784.1|3795.9|3783.9|0
1617088280000|2021-03-30 07:11:20|3795.6|3783.6|3795.1|3783.1|3795.6|3783.6|3795.1|3783.1|0
1617088290000|2021-03-30 07:11:30|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1617088300000|2021-03-30 07:11:40|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1617088310000|2021-03-30 07:11:50|3795.5|3783.5|3798.6|3786.6|3798.6|3786.6|3795.5|3783.5|0
1617088320000|2021-03-30 07:12:00|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|0
1617088330000|2021-03-30 07:12:10|3798.5|3786.5|3798.6|3786.6|3798.6|3786.6|3798.5|3786.5|0
1617088340000|2021-03-30 07:12:20|3798.2|3786.2|3798.1|3786.1|3798.6|3786.6|3798.1|3786.1|0
1617088350000|2021-03-30 07:12:30|3797.6|3785.6|3798|3786|3798|3786|3797.1|3785.1|0
1617088360000|2021-03-30 07:12:40|3798.1|3786.1|3799.1|3787.1|3799.1|3787.1|3798.1|3786.1|0
1617088370000|2021-03-30 07:12:50|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|3800.1|3788.1|0
1617088380000|2021-03-30 07:13:00|3800.7|3788.7|3801.6|3789.6|3801.9|3789.9|3800.6|3788.6|0
1617088390000|2021-03-30 07:13:10|3801.7|3789.7|3802.1|3790.1|3803.1|3791.1|3801.6|3789.6|0
1617088400000|2021-03-30 07:13:20|3802.6|3790.6|3802.6|3790.6|3803.1|3791.1|3802.1|3790.1|0
1617088420000|2021-03-30 07:13:40|3803.1|3791.1|3803.9|3791.9|3804|3792|3803.1|3791.1|2
1617088430000|2021-03-30 07:13:50|3804|3792|3803.6|3791.6|3804|3792|3803.6|3791.6|0
1617088440000|2021-03-30 07:14:00|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|0
1617088450000|2021-03-30 07:14:10|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|0
1617088460000|2021-03-30 07:14:20|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|3803.1|3791.1|0
1617088470000|2021-03-30 07:14:30|3802.5|3790.5|3802.1|3790.1|3802.5|3790.5|3802.1|3790.1|0
1617088480000|2021-03-30 07:14:40|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.3|3789.3|2
1617088500000|2021-03-30 07:15:00|3801.3|3789.3|3801.4|3789.4|3802.3|3790.3|3801.3|3789.3|1
1617088510000|2021-03-30 07:15:10|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|3802.2|3790.2|2
1617088520000|2021-03-30 07:15:20|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1617088530000|2021-03-30 07:15:30|3801.7|3789.7|3801.3|3789.3|3801.8|3789.8|3801.3|3789.3|0
1617088540000|2021-03-30 07:15:40|3803.1|3791.1|3803.5|3791.5|3803.5|3791.5|3803.1|3791.1|1
1617088550000|2021-03-30 07:15:50|3804|3792|3804|3792|3804|3792|3803.1|3791.1|0
1617088560000|2021-03-30 07:16:00|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1617088570000|2021-03-30 07:16:10|3805.6|3793.6|3809|3797|3809|3797|3805.6|3793.6|1
1617088580000|2021-03-30 07:16:20|3808.6|3796.6|3807|3795|3808.6|3796.6|3806.5|3794.5|0
1617088590000|2021-03-30 07:16:30|3807.5|3795.5|3804|3792|3807.5|3795.5|3804|3792|0
1617088600000|2021-03-30 07:16:40|3804.5|3792.5|3802.6|3790.6|3805|3793|3802.5|3790.5|0
1617088610000|2021-03-30 07:16:50|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|0
1617088620000|2021-03-30 07:17:00|3802.9|3790.9|3803.5|3791.5|3803.5|3791.5|3802.6|3790.6|0
1617088630000|2021-03-30 07:17:10|3805|3793|3804|3792|3805|3793|3804|3792|0
1617088640000|2021-03-30 07:17:20|3803.9|3791.9|3803|3791|3803.9|3791.9|3803|3791|0
1617088650000|2021-03-30 07:17:30|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|0
1617088670000|2021-03-30 07:17:50|3803|3791|3799.5|3787.5|3803|3791|3799.5|3787.5|0
1617088680000|2021-03-30 07:18:00|3799.1|3787.1|3797.9|3785.9|3799.1|3787.1|3797.9|3785.9|0
1617088690000|2021-03-30 07:18:10|3797.4|3785.4|3796.2|3784.2|3797.4|3785.4|3795.7|3783.7|8
1617088700000|2021-03-30 07:18:20|3796.7|3784.7|3796.1|3784.1|3796.9|3784.9|3796.1|3784.1|9
1617088710000|2021-03-30 07:18:30|3796.6|3784.6|3796.1|3784.1|3796.6|3784.6|3796.1|3784.1|0
1617088720000|2021-03-30 07:18:40|3795.3|3783.3|3795.1|3783.1|3795.3|3783.3|3795.1|3783.1|1
1617088730000|2021-03-30 07:18:50|3795.7|3783.7|3795.7|3783.7|3795.7|3783.7|3795.7|3783.7|2
1617088740000|2021-03-30 07:19:00|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1617088750000|2021-03-30 07:19:10|3795.7|3783.7|3795.1|3783.1|3795.7|3783.7|3795.1|3783.1|0
1617088770000|2021-03-30 07:19:30|3795|3783|3795.7|3783.7|3795.7|3783.7|3794.5|3782.5|2
1617088800000|2021-03-30 07:20:00|3796.2|3784.2|3796.7|3784.7|3797.3|3785.3|3796.2|3784.2|0
1617088810000|2021-03-30 07:20:10|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|0
1617088840000|2021-03-30 07:20:40|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|0
1617088850000|2021-03-30 07:20:50|3796.8|3784.8|3797.3|3785.3|3797.3|3785.3|3796.3|3784.3|0
1617088860000|2021-03-30 07:21:00|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|3796.8|3784.8|0
1617088880000|2021-03-30 07:21:20|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|3796.3|3784.3|0
1617088910000|2021-03-30 07:21:50|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|0
1617088920000|2021-03-30 07:22:00|3795.7|3783.7|3795.6|3783.6|3795.7|3783.7|3795.6|3783.6|0
1617088930000|2021-03-30 07:22:10|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1617088950000|2021-03-30 07:22:30|3795.5|3783.5|3795.6|3783.6|3795.6|3783.6|3795.5|3783.5|0
1617088960000|2021-03-30 07:22:40|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|3794.5|3782.5|0
1617088970000|2021-03-30 07:22:50|3795.1|3783.1|3794.5|3782.5|3795.1|3783.1|3794.5|3782.5|14
1617088980000|2021-03-30 07:23:00|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|3794.9|3782.9|0
1617088990000|2021-03-30 07:23:10|3795|3783|3795.1|3783.1|3795.1|3783.1|3795|3783|0
1617089000000|2021-03-30 07:23:20|3795.7|3783.7|3795.6|3783.6|3795.7|3783.7|3795.6|3783.6|0
1617089010000|2021-03-30 07:23:30|3795.7|3783.7|3795.6|3783.6|3796.2|3784.2|3795.6|3783.6|0
1617089020000|2021-03-30 07:23:40|3795.7|3783.7|3796.7|3784.7|3796.8|3784.8|3795.7|3783.7|0
1617089030000|2021-03-30 07:23:50|3796.8|3784.8|3797.2|3785.2|3797.2|3785.2|3796.8|3784.8|0
1617089040000|2021-03-30 07:24:00|3797.3|3785.3|3796.4|3784.4|3800.8|3788.8|3796.4|3783.7|7
1617089050000|2021-03-30 07:24:10|3796.5|3784.5|3796.1|3784.1|3796.5|3784.5|3796|3784|0
1617089060000|2021-03-30 07:24:20|3795.7|3783.7|3795.5|3783.5|3795.7|3783.7|3795.4|3783.4|0
1617089070000|2021-03-30 07:24:30|3797.3|3785.3|3797.8|3785.8|3797.8|3785.8|3797.3|3785.3|4
1617089090000|2021-03-30 07:24:50|3799.3|3787.3|3797|3785|3799.3|3787.3|3797|3785|6
1617089100000|2021-03-30 07:25:00|3796.6|3784.6|3796|3784|3796.6|3784.6|3796|3784|0
1617089120000|2021-03-30 07:25:20|3796.1|3784.1|3796.5|3784.5|3796.5|3784.5|3796.1|3784.1|0
1617089130000|2021-03-30 07:25:30|3796.6|3784.6|3796.7|3784.7|3796.7|3784.7|3796.6|3784.6|0
1617089140000|2021-03-30 07:25:40|3797.1|3785.1|3797.7|3785.7|3797.7|3785.7|3797.1|3785.1|0
1617089170000|2021-03-30 07:26:10|3797.1|3785.1|3797.2|3785.2|3797.2|3785.2|3797.1|3785.1|0
1617089180000|2021-03-30 07:26:20|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|3797.1|3785.1|0
1617089220000|2021-03-30 07:27:00|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1617089230000|2021-03-30 07:27:10|3797.1|3785.1|3797.9|3785.9|3797.9|3785.9|3797.1|3785.1|0
1617089240000|2021-03-30 07:27:20|3800.3|3784.3|3800.3|3784.3|3800.3|3784.3|3800.3|3784.3|0
1617089250000|2021-03-30 07:27:30|3800.4|3784.4|3799.2|3787.2|3800.4|3787.6|3799.2|3784.4|0
1617089260000|2021-03-30 07:27:40|3799.6|3787.6|3800.7|3788.7|3802.3|3788.7|3799.6|3786.2|0
1617089270000|2021-03-30 07:27:50|3801.1|3789.1|3801.2|3789.2|3801.2|3789.2|3801.1|3789.1|0
1617089280000|2021-03-30 07:28:00|3800.7|3788.7|3800.2|3788.2|3800.7|3788.7|3800.2|3788.2|0
1617089290000|2021-03-30 07:28:10|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1617089300000|2021-03-30 07:28:20|3802.7|3790.7|3802.6|3790.6|3802.7|3790.7|3801.7|3789.7|0
1617089310000|2021-03-30 07:28:30|3802.2|3790.2|3802.6|3790.6|3802.6|3790.6|3802.2|3790.2|0
1617089320000|2021-03-30 07:28:40|3802.2|3790.2|3802.6|3790.6|3802.6|3790.6|3802.2|3790.2|0
1617089330000|2021-03-30 07:28:50|3802.2|3790.2|3801.7|3789.7|3802.6|3790.6|3801.7|3789.7|0
1617089340000|2021-03-30 07:29:00|3804.7|3792.7|3805.9|3793.9|3806|3794|3804.7|3792.7|1
1617089360000|2021-03-30 07:29:20|3805.1|3793.1|3807.2|3795.2|3808.6|3796.6|3805.1|3793.1|9
1617089370000|2021-03-30 07:29:30|3806.8|3794.8|3807.5|3795.5|3807.5|3795.5|3806.8|3794.8|0
1617089380000|2021-03-30 07:29:40|3806.9|3794.9|3807.9|3795.9|3807.9|3795.9|3806.9|3794.9|0
1617089400000|2021-03-30 07:30:00|3808|3796|3808.6|3796.6|3809.6|3797.6|3808|3796|0
1617089410000|2021-03-30 07:30:10|3808.5|3796.5|3809.4|3797.4|3811.1|3799.1|3808.5|3796.5|6
1617089420000|2021-03-30 07:30:20|3809.3|3797.3|3808|3796|3809.3|3797.3|3808|3796|0
1617089430000|2021-03-30 07:30:30|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|3807.5|3795.5|0
1617089440000|2021-03-30 07:30:40|3807|3795|3807|3795|3807|3795|3807|3795|9
1617089450000|2021-03-30 07:30:50|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|3
1617089460000|2021-03-30 07:31:00|3806.1|3794.1|3806|3794|3806.1|3794.1|3806|3794|6
1617089470000|2021-03-30 07:31:10|3805.5|3793.5|3801.3|3789.3|3805.5|3793.5|3801.3|3789.3|3
1617089480000|2021-03-30 07:31:20|3801.4|3789.4|3801|3789|3801.5|3789.5|3801|3789|0
1617089500000|2021-03-30 07:31:40|3800.9|3788.9|3799.8|3787.8|3800.9|3788.9|3799.8|3787.8|0
1617089520000|2021-03-30 07:32:00|3799.2|3787.2|3799.3|3787.3|3799.3|3787.3|3799.2|3787.2|0
1617089530000|2021-03-30 07:32:10|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|0
1617089540000|2021-03-30 07:32:20|3798.6|3786.6|3798.6|3786.6|3799.1|3787.1|3798.6|3786.6|0
1617089550000|2021-03-30 07:32:30|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|3798.5|3786.5|0
1617089560000|2021-03-30 07:32:40|3798.6|3786.6|3799.8|3787.8|3799.8|3787.8|3798.6|3786.6|1
1617089580000|2021-03-30 07:33:00|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|3799.2|3787.2|0
1617089610000|2021-03-30 07:33:30|3799.1|3787.1|3799.6|3787.6|3799.6|3787.6|3799.1|3787.1|0
1617089620000|2021-03-30 07:33:40|3799.7|3787.7|3801.2|3789.2|3801.2|3789.2|3799.7|3787.7|0
1617089640000|2021-03-30 07:34:00|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|0
1617089650000|2021-03-30 07:34:10|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1617089660000|2021-03-30 07:34:20|3801|3789|3801|3789|3801|3789|3801|3789|0
1617089670000|2021-03-30 07:34:30|3801.5|3789.5|3802|3790|3802|3790|3801.5|3789.5|0
1617089680000|2021-03-30 07:34:40|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802.1|3790.1|0
1617089700000|2021-03-30 07:35:00|3802.9|3790.9|3803|3791|3803|3791|3802.9|3790.9|0
1617089720000|2021-03-30 07:35:20|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|0
1617089730000|2021-03-30 07:35:30|3804|3792|3803|3791|3804|3792|3803|3791|0
1617089740000|2021-03-30 07:35:40|3803.4|3791.4|3803.5|3791.5|3803.5|3791.5|3803.4|3791.4|0
1617089790000|2021-03-30 07:36:30|3804.3|3792.3|3807|3791|3807|3792.3|3804.3|3791|0
1617089800000|2021-03-30 07:36:40|3807.5|3791.5|3807.5|3791.5|3807.5|3791.5|3807.5|3791.5|0
1617089810000|2021-03-30 07:36:50|3807|3791|3807|3791|3807|3791|3807|3791|0
1617089840000|2021-03-30 07:37:20|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|0
1617089850000|2021-03-30 07:37:30|3807|3791|3807.5|3791.5|3807.5|3791.5|3807|3791|0
1617089870000|2021-03-30 07:37:50|3807.9|3791.9|3806.5|3794.5|3808|3794.5|3806.5|3791.9|0
1617089880000|2021-03-30 07:38:00|3808|3792|3804.6|3792.6|3808|3793|3804.6|3792|0
1617089890000|2021-03-30 07:38:10|3804.5|3792.5|3804|3792|3804.5|3792.5|3804|3792|0
1617089900000|2021-03-30 07:38:20|3804.4|3792.4|3808.3|3796.3|3808.3|3796.3|3804.4|3792.4|4
1617089910000|2021-03-30 07:38:30|3808.8|3796.8|3809.4|3797.4|3809.4|3797.4|3808.8|3796.8|0
1617089920000|2021-03-30 07:38:40|3809.3|3797.3|3809.3|3797.3|3809.3|3797.3|3808.8|3796.8|0
1617089930000|2021-03-30 07:38:50|3809.4|3797.4|3809.9|3797.9|3809.9|3797.9|3809.4|3797.4|0
1617089950000|2021-03-30 07:39:10|3809.5|3797.5|3809.3|3797.3|3809.5|3797.5|3809.3|3797.3|0
1617089960000|2021-03-30 07:39:20|3808.9|3796.9|3808.8|3796.8|3808.9|3796.9|3808.8|3796.8|0
1617089980000|2021-03-30 07:39:40|||||||||1
1617089990000|2021-03-30 07:39:50|3809.8|3797.8|3809.9|3797.9|3809.9|3797.9|3809|3797|2
1617090010000|2021-03-30 07:40:10|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|3809.8|3797.8|0
1617090020000|2021-03-30 07:40:20|3809.6|3797.6|3809.9|3797.9|3809.9|3797.9|3809.6|3797.6|0
1617090030000|2021-03-30 07:40:30|3809.5|3797.5|3809.9|3797.9|3809.9|3797.9|3809.4|3797.4|0
1617090040000|2021-03-30 07:40:40|3818|3802|3818.4|3802.4|3818.4|3802.4|3817.9|3801.9|0
1617090050000|2021-03-30 07:40:50|3818|3802|3817.3|3805.3|3818.9|3805.4|3816.4|3801.9|0
1617090060000|2021-03-30 07:41:00|3817.4|3805.4|3814.4|3802.4|3819|3805.4|3814.4|3800.9|0
1617090070000|2021-03-30 07:41:10|3814.3|3802.3|3816.9|3800.9|3817|3802.3|3814.3|3799.9|0
1617090080000|2021-03-30 07:41:20|3814.5|3802.5|3817.8|3801.8|3817.8|3803.4|3814.5|3800.9|0
1617090090000|2021-03-30 07:41:30|3817.9|3801.9|3817|3801|3817.9|3803.9|3815.4|3801|0
1617090100000|2021-03-30 07:41:40|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|0
1617090110000|2021-03-30 07:41:50|3815.5|3803.5|3818.9|3802.9|3818.9|3804.5|3815.5|3802.9|0
1617090120000|2021-03-30 07:42:00|3819|3803|3822.9|3806.9|3823.4|3809.4|3817.4|3803|0
1617090130000|2021-03-30 07:42:10|3821.3|3809.3|3823.9|3807.9|3823.9|3809.4|3820.8|3807.8|5
1617090140000|2021-03-30 07:42:20|3821.4|3809.4|3822.4|3810.4|3823.9|3810.4|3821.4|3807.9|0
1617090150000|2021-03-30 07:42:30|3823.4|3811.4|3823.9|3807.9|3824.9|3811.4|3823.4|3807.9|0
1617090160000|2021-03-30 07:42:40|3823.1|3807.1|3815.4|3803.4|3823.1|3808.1|3815.4|3803.4|0
1617090170000|2021-03-30 07:42:50|3818.2|3802.2|3817.4|3805.4|3818.9|3805.4|3817.3|3802.2|0
1617090180000|2021-03-30 07:43:00|3819|3803|3816.4|3804.4|3819|3804.5|3816.4|3802.9|0
1617090190000|2021-03-30 07:43:10|3816.3|3804.3|3815.4|3803.4|3818|3804.4|3815.4|3801.9|0
1617090200000|2021-03-30 07:43:20|3815.3|3803.3|3814.4|3802.4|3815.3|3803.3|3814.4|3802.4|0
1617090210000|2021-03-30 07:43:30|3811.4|3799.4|3813.9|3797.9|3813.9|3799.4|3811.4|3797.8|0
1617090220000|2021-03-30 07:43:40|3813.5|3797.5|3813.4|3797.4|3813.5|3797.5|3813.4|3797.4|0
1617090230000|2021-03-30 07:43:50|3812.9|3796.9|3813.9|3797.9|3813.9|3799.4|3810.4|3796.9|0
1617090240000|2021-03-30 07:44:00|3811.4|3799.4|3813.8|3797.8|3813.9|3799.4|3811.4|3797.8|0
1617090250000|2021-03-30 07:44:10|3813.9|3797.9|3810.5|3798.5|3813.9|3799.4|3810.5|3796.9|0
1617090260000|2021-03-30 07:44:20|3810.4|3798.4|3810.5|3798.5|3812.9|3798.5|3810.4|3796.8|0
1617090270000|2021-03-30 07:44:30|3810.4|3798.4|3809.3|3797.3|3812|3798.4|3809.3|3796|0
1617090280000|2021-03-30 07:44:40|3812.9|3800.9|3813.5|3801.5|3813.5|3801.5|3812.9|3800.9|39
1617090290000|2021-03-30 07:44:50|3813|3801|3813|3801|3813|3801|3813|3801|0
1617090300000|2021-03-30 07:45:00|3813.4|3801.4|3813.5|3801.5|3814|3802|3813.4|3801.4|0
1617090310000|2021-03-30 07:45:10|3813.1|3801.1|3812.5|3800.5|3813.1|3801.1|3812.2|3800.2|2
1617090320000|2021-03-30 07:45:20|3812.1|3800.1|3810|3798|3812.2|3800.2|3809.2|3797.2|1
1617090330000|2021-03-30 07:45:30|3809.6|3797.6|3809.6|3797.6|3810|3798|3809.5|3797.5|0
1617090340000|2021-03-30 07:45:40|3809.1|3797.1|3809.5|3797.5|3810|3798|3809.1|3797.1|2
1617090360000|2021-03-30 07:46:00|3809.1|3797.1|3809|3797|3809.5|3797.5|3809|3797|0
1617090370000|2021-03-30 07:46:10|3808|3796|3808.9|3796.9|3808.9|3796.9|3808|3796|0
1617090380000|2021-03-30 07:46:20|3809.3|3797.3|3811.4|3799.4|3811.4|3799.4|3809.3|3797.3|0
1617090390000|2021-03-30 07:46:30|3811.9|3799.9|3811.8|3799.8|3811.9|3799.9|3811.4|3799.4|0
1617090400000|2021-03-30 07:46:40|3811.5|3799.5|3811.5|3799.5|3811.9|3799.9|3811.5|3799.5|0
1617090410000|2021-03-30 07:46:50|3811.1|3799.1|3811|3799|3811.1|3799.1|3811|3799|0
1617090420000|2021-03-30 07:47:00|3810.5|3798.5|3811.4|3799.4|3811.4|3799.4|3810.5|3798.5|0
1617090430000|2021-03-30 07:47:10|3811.8|3799.8|3811.9|3799.9|3811.9|3799.9|3811.8|3799.8|0
1617090440000|2021-03-30 07:47:20|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|3812.3|3800.3|0
1617090450000|2021-03-30 07:47:30|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|3812.4|3800.4|0
1617090460000|2021-03-30 07:47:40|3812.9|3800.9|3813.4|3801.4|3813.4|3801.4|3812.9|3800.9|0
1617090480000|2021-03-30 07:48:00|3813|3801|3812.9|3800.9|3813|3801|3812.9|3800.9|0
1617090490000|2021-03-30 07:48:10|3813.3|3801.3|3813.4|3801.4|3813.4|3801.4|3813.3|3801.3|0
1617090500000|2021-03-30 07:48:20|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|0
1617090510000|2021-03-30 07:48:30|3814.3|3802.3|3816.4|3804.4|3816.4|3804.4|3814.3|3802.3|0
1617090530000|2021-03-30 07:48:50|3816|3804|3815|3803|3816|3804|3815|3803|0
1617090540000|2021-03-30 07:49:00|3814.9|3802.9|3814.4|3802.4|3814.9|3802.9|3814.4|3802.4|0
1617090560000|2021-03-30 07:49:20|3817|3805|3817.6|3805.6|3817.6|3805.6|3817|3805|7
1617090570000|2021-03-30 07:49:30|3817.7|3805.7|3818.7|3806.7|3818.7|3806.7|3817.7|3805.7|0
1617090580000|2021-03-30 07:49:40|3818.8|3806.8|3819.8|3807.8|3819.8|3807.8|3818.7|3806.7|0
1617090590000|2021-03-30 07:49:50|3820.3|3808.3|3820.3|3808.3|3820.3|3808.3|3820.3|3808.3|0
1617090600000|2021-03-30 07:50:00|3820.7|3808.7|3818.7|3806.7|3820.7|3808.7|3818.7|3806.7|0
1617090610000|2021-03-30 07:50:10|3818.8|3806.8|3818.7|3806.7|3819.2|3807.2|3818.7|3806.7|0
1617090620000|2021-03-30 07:50:20|3817.5|3805.5|3816.9|3804.9|3817.5|3805.5|3816.9|3804.9|1
1617090630000|2021-03-30 07:50:30|3817|3805|3817|3805|3817|3805|3817|3805|4
1617090640000|2021-03-30 07:50:40|3817.4|3805.4|3817.5|3805.5|3817.5|3805.5|3816.9|3804.9|0
1617090650000|2021-03-30 07:50:50|||||||||1
1617090660000|2021-03-30 07:51:00|3817.3|3805.3|3817.2|3805.2|3817.7|3805.7|3816.9|3804.9|1
1617090670000|2021-03-30 07:51:10|3816.7|3804.7|3817.7|3805.7|3817.7|3805.7|3816.7|3804.7|1
1617090680000|2021-03-30 07:51:20|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|3817.4|3805.4|0
1617090690000|2021-03-30 07:51:30|3819.6|3807.6|3819.6|3807.6|3819.6|3807.6|3819.6|3807.6|9
1617090700000|2021-03-30 07:51:40|3820.1|3808.1|3821.2|3809.2|3821.2|3809.2|3820.1|3808.1|0
1617090710000|2021-03-30 07:51:50|3820.8|3808.8|3820.7|3808.7|3820.8|3808.8|3820.3|3808.3|0
1617090720000|2021-03-30 07:52:00|3820.6|3808.6|3821.2|3809.2|3821.2|3809.2|3820.2|3808.2|0
1617090730000|2021-03-30 07:52:10|3820.8|3808.8|3820.6|3808.6|3820.8|3808.8|3820.6|3808.6|0
1617090760000|2021-03-30 07:52:40|3821.1|3809.1|3820.8|3808.8|3821.2|3809.2|3820.8|3808.8|0
1617090770000|2021-03-30 07:52:50|3820.9|3808.9|3823.1|3811.1|3823.5|3811.5|3820.9|3808.9|0
1617090780000|2021-03-30 07:53:00|3823.6|3811.6|3823.1|3811.1|3823.6|3811.6|3823.1|3811.1|0
1617090790000|2021-03-30 07:53:10|3823.5|3811.5|3823.6|3811.6|3823.6|3811.6|3823.5|3811.5|0
1617090810000|2021-03-30 07:53:30|3824|3812|3823.6|3811.6|3824|3812|3823.6|3811.6|0
1617090820000|2021-03-30 07:53:40|3823.2|3811.2|3822|3810|3823.2|3811.2|3821.6|3809.6|0
1617090840000|2021-03-30 07:54:00|3822.1|3810.1|3821.6|3809.6|3822.1|3810.1|3821.6|3809.6|0
1617090850000|2021-03-30 07:54:10|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|3821.5|3809.5|0
1617090860000|2021-03-30 07:54:20|3821.6|3809.6|3821.5|3809.5|3821.6|3809.6|3821.5|3809.5|0
1617090870000|2021-03-30 07:54:30|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|0
1617090880000|2021-03-30 07:54:40|3821.5|3809.5|3822.8|3810.8|3822.8|3810.8|3820.8|3808.8|1
1617090890000|2021-03-30 07:54:50|3822.9|3810.9|3822.9|3810.9|3822.9|3810.9|3822.9|3810.9|0
1617090900000|2021-03-30 07:55:00|3823|3811|3822|3810|3823|3811|3822|3810|0
1617090910000|2021-03-30 07:55:10|3821.4|3809.4|3820.4|3808.4|3821.4|3809.4|3820.3|3808.3|0
1617090920000|2021-03-30 07:55:20|3820.8|3808.8|3821.5|3809.5|3821.5|3809.5|3820.8|3808.8|0
1617090930000|2021-03-30 07:55:30|3821.4|3809.4|3820.7|3808.7|3821.4|3809.4|3820.7|3808.7|0
1617090940000|2021-03-30 07:55:40|3821.3|3809.3|3822|3810|3822|3810|3821.3|3809.3|0
1617090950000|2021-03-30 07:55:50|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|3821.4|3809.4|0
1617090960000|2021-03-30 07:56:00|3821.5|3809.5|3820.9|3808.9|3821.5|3809.5|3820.9|3808.9|0
1617090980000|2021-03-30 07:56:20|3820.5|3808.5|3820.3|3808.3|3820.5|3808.5|3820.3|3808.3|0
1617090990000|2021-03-30 07:56:30|3819.8|3807.8|3826.2|3814.2|3826.2|3814.2|3819.8|3807.8|1
1617091000000|2021-03-30 07:56:40|3826.1|3814.1|3827.3|3815.3|3827.3|3815.3|3825.8|3813.8|0
1617091010000|2021-03-30 07:56:50|3830.3|3818.3|3829.5|3817.5|3830.3|3818.3|3829|3817|2
1617091020000|2021-03-30 07:57:00|3830.3|3818.3|3829.4|3817.4|3830.3|3818.3|3829|3817|0
1617091030000|2021-03-30 07:57:10|3830.4|3818.4|3826.8|3814.8|3830.9|3818.9|3826.8|3814.8|1
1617091040000|2021-03-30 07:57:20|3827.2|3815.2|3827.7|3815.7|3827.7|3815.7|3827.2|3815.2|0
1617091060000|2021-03-30 07:57:40|3827.8|3815.8|3828.2|3816.2|3828.2|3816.2|3827.8|3815.8|0
1617091070000|2021-03-30 07:57:50|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|0
1617091080000|2021-03-30 07:58:00|3828.3|3816.3|3827.7|3815.7|3828.3|3816.3|3827.7|3815.7|0
1617091090000|2021-03-30 07:58:10|3827.2|3815.2|3826.2|3814.2|3827.2|3815.2|3825.8|3813.8|0
1617091100000|2021-03-30 07:58:20|3825.7|3813.7|3826.2|3814.2|3826.2|3814.2|3825.7|3813.7|0
1617091110000|2021-03-30 07:58:30|3826.1|3814.1|3823.7|3811.7|3826.1|3814.1|3823.6|3811.6|0
1617091120000|2021-03-30 07:58:40|3823.1|3811.1|3821.8|3809.8|3823.1|3811.1|3821.8|3809.8|2
1617091130000|2021-03-30 07:58:50|3821.7|3809.7|3824.7|3812.7|3824.7|3812.7|3821.2|3809.2|0
1617091140000|2021-03-30 07:59:00|3824.3|3812.3|3821.2|3809.2|3824.3|3812.3|3821.2|3809.2|0
1617091160000|2021-03-30 07:59:20|3821.1|3809.1|3822.2|3810.2|3822.6|3810.6|3820.6|3808.6|3
1617091170000|2021-03-30 07:59:30|3822.1|3810.1|3821.3|3809.3|3822.1|3810.1|3821.3|3809.3|0
1617091180000|2021-03-30 07:59:40|3820.9|3808.9|3819.9|3807.9|3820.9|3808.9|3819.9|3807.9|11
1617091190000|2021-03-30 07:59:50|3821.5|3809.5|3821.7|3809.7|3821.7|3809.7|3821.5|3809.5|6
1617091200000|2021-03-30 08:00:00|3821.2|3809.2|3821|3809|3821.2|3809.2|3821|3809|0
1617091210000|2021-03-30 08:00:10|3820.1|3808.1|3820.3|3808.3|3820.3|3808.3|3820.1|3808.1|1
1617091220000|2021-03-30 08:00:20|3820.2|3808.2|3819.5|3807.5|3820.2|3808.2|3819.5|3807.5|20
1617091230000|2021-03-30 08:00:30|3819.2|3807.2|3820.5|3808.5|3820.5|3808.5|3819.1|3807.1|28
1617091240000|2021-03-30 08:00:40|3820.6|3808.6|3820.7|3808.7|3821.5|3809.5|3820.3|3808.3|0
1617091250000|2021-03-30 08:00:50|3820.3|3808.3|3820.3|3808.3|3820.3|3808.3|3820.3|3808.3|0
1617091260000|2021-03-30 08:01:00|3821.2|3809.2|3822.8|3810.8|3822.8|3810.8|3821.2|3809.2|1
1617091290000|2021-03-30 08:01:30|3822.2|3810.2|3821.8|3809.8|3822.2|3810.2|3821.8|3809.8|0
1617091320000|2021-03-30 08:02:00|3821.5|3809.5|3819.9|3807.9|3821.5|3809.5|3819.9|3807.9|0
1617091330000|2021-03-30 08:02:10|3819.7|3807.7|3816.7|3804.7|3819.7|3807.7|3816.7|3804.7|2
1617091340000|2021-03-30 08:02:20|3815.9|3803.9|3813.1|3801.1|3815.9|3803.9|3813.1|3801.1|2
1617091350000|2021-03-30 08:02:30|3812.6|3800.6|3811.1|3799.1|3812.6|3800.6|3811.1|3799.1|0
1617091360000|2021-03-30 08:02:40|3811.5|3799.5|3814.9|3802.9|3814.9|3802.9|3811.5|3799.5|2
1617091370000|2021-03-30 08:02:50|3814.5|3802.5|3815|3803|3815.5|3803.5|3814.3|3802.3|0
1617091380000|2021-03-30 08:03:00|3815.9|3803.9|3816.5|3804.5|3816.5|3804.5|3815.8|3803.8|0
1617091390000|2021-03-30 08:03:10|3816.9|3804.9|3816.9|3804.9|3816.9|3804.9|3816.4|3804.4|0
1617091400000|2021-03-30 08:03:20|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|3816.1|3804.1|0
1617091410000|2021-03-30 08:03:30|3816.5|3804.5|3816.3|3804.3|3816.9|3804.9|3816.3|3804.3|0
1617091420000|2021-03-30 08:03:40|3817.1|3805.1|3816.9|3804.9|3817.4|3805.4|3816.9|3804.9|0
1617091430000|2021-03-30 08:03:50|3816.8|3804.8|3816.9|3804.9|3816.9|3804.9|3816.4|3804.4|0
1617091440000|2021-03-30 08:04:00|3816.4|3804.4|3816.4|3804.4|3816.4|3804.4|3816.4|3804.4|0
1617091450000|2021-03-30 08:04:10|3816.3|3804.3|3816.3|3804.3|3816.3|3804.3|3816.3|3804.3|0
1617091460000|2021-03-30 08:04:20|3815|3803|3814.4|3802.4|3815|3803|3814.4|3802.4|0
1617091470000|2021-03-30 08:04:30|3813.9|3801.9|3813.4|3801.4|3813.9|3801.9|3813.4|3801.4|0
1617091480000|2021-03-30 08:04:40|3813.3|3801.3|3812.9|3800.9|3813.3|3801.3|3812.9|3800.9|0
1617091490000|2021-03-30 08:04:50|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|3812.5|3800.5|0
1617091500000|2021-03-30 08:05:00|3812.4|3800.4|3810.8|3798.8|3812.4|3800.4|3809.4|3797.4|0
1617091510000|2021-03-30 08:05:10|3810.4|3798.4|3810|3798|3813.3|3799.8|3810|3797.3|0
1617091520000|2021-03-30 08:05:20|3809.9|3797.9|3814.8|3802.8|3814.8|3802.8|3808.1|3795.5|14
1617091530000|2021-03-30 08:05:30|3814.9|3802.9|3814.5|3802.5|3814.9|3802.9|3814.5|3802.5|2
1617091540000|2021-03-30 08:05:40|3814.4|3802.4|3814.8|3802.8|3814.8|3802.8|3814.4|3802.4|2
1617091550000|2021-03-30 08:05:50|||||||||1
1617091580000|2021-03-30 08:06:20|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|0
1617091600000|2021-03-30 08:06:40|3815|3803|3815|3803|3815|3803|3815|3803|0
1617091610000|2021-03-30 08:06:50|3815.5|3803.5|3816.6|3804.6|3816.6|3804.6|3815.5|3803.5|0
1617091620000|2021-03-30 08:07:00|3816.2|3804.2|3816.6|3804.6|3816.6|3804.6|3816.1|3804.1|1
1617091640000|2021-03-30 08:07:20|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|5
1617091650000|2021-03-30 08:07:30|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|3816.8|3804.8|30
1617091660000|2021-03-30 08:07:40|3816.9|3804.9|3816.9|3804.9|3816.9|3804.9|3816.9|3804.9|5
1617091670000|2021-03-30 08:07:50|||||||||8
1617091690000|2021-03-30 08:08:10|3816.3|3804.3|3816.3|3804.3|3816.3|3804.3|3816.3|3804.3|0
1617091700000|2021-03-30 08:08:20|3815.5|3803.5|3815.5|3803.5|3815.5|3803.5|3815.5|3803.5|0
1617091710000|2021-03-30 08:08:30|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|3815.1|3803.1|0
1617091730000|2021-03-30 08:08:50|3814.9|3802.9|3814.2|3802.2|3814.9|3802.9|3814.2|3802.2|20
1617091740000|2021-03-30 08:09:00|3814.1|3802.1|3814.1|3802.1|3814.7|3802.7|3814.1|3802.1|9
1617091750000|2021-03-30 08:09:10|3814.5|3802.5|3814.4|3802.4|3814.8|3802.8|3814.4|3802.4|0
1617091770000|2021-03-30 08:09:30|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3
1617091780000|2021-03-30 08:09:40|3814.5|3802.5|3814.8|3802.8|3814.8|3802.8|3814.5|3802.5|0
1617091790000|2021-03-30 08:09:50|3814.4|3802.4|3814.1|3802.1|3814.4|3802.4|3814.1|3802.1|5
1617091800000|2021-03-30 08:10:00|3814|3802|3814.2|3802.2|3814.2|3802.2|3813.9|3801.9|17
1617091810000|2021-03-30 08:10:10|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|3814.3|3802.3|5
1617091820000|2021-03-30 08:10:20|3814.8|3802.8|3815|3803|3815|3803|3814.8|3802.8|4
1617091830000|2021-03-30 08:10:30|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|3814.9|3802.9|0
1617091840000|2021-03-30 08:10:40|3815|3803|3815|3803|3815|3803|3815|3803|0
1617091850000|2021-03-30 08:10:50|3814.9|3802.9|3813.2|3797.2|3814.9|3802.9|3813.2|3797.2|3
1617091860000|2021-03-30 08:11:00|3810.6|3798.6|3808.3|3796.3|3811.2|3798.6|3808.2|3795.2|0
1617091870000|2021-03-30 08:11:10|3807.5|3795.5|3806.5|3794.5|3807.5|3795.5|3806.5|3794.5|0
1617091880000|2021-03-30 08:11:20|3807|3795|3807.1|3795.1|3807.1|3795.1|3806.6|3794.6|0
1617091890000|2021-03-30 08:11:30|3807.2|3795.2|3807.8|3795.8|3807.8|3795.8|3807.2|3795.2|0
1617091900000|2021-03-30 08:11:40|3807.4|3795.4|3807.3|3795.3|3807.7|3795.7|3807.3|3795.3|0
1617091920000|2021-03-30 08:12:00|3807.1|3795.1|3806.6|3794.6|3807.1|3795.1|3806.6|3794.6|0
1617091930000|2021-03-30 08:12:10|3806.5|3794.5|3805.3|3793.3|3806.5|3794.5|3804.8|3792.8|0
1617091940000|2021-03-30 08:12:20|3805.7|3793.7|3804.8|3792.8|3806|3794|3804.8|3792.8|0
1617091950000|2021-03-30 08:12:30|3804.7|3792.7|3804.8|3792.8|3804.8|3792.8|3804.7|3792.7|0
1617091960000|2021-03-30 08:12:40|3805.2|3793.2|3805.4|3793.4|3805.4|3793.4|3805.2|3793.2|0
1617091970000|2021-03-30 08:12:50|3805|3793|3804.9|3792.9|3805|3793|3804.9|3792.9|0
1617091980000|2021-03-30 08:13:00|3804.8|3792.8|3803.8|3791.8|3805.4|3793.4|3803.8|3791.8|5
1617091990000|2021-03-30 08:13:10|3803.2|3791.2|3804.1|3792.1|3804.1|3792.1|3803.2|3791.2|2
1617092000000|2021-03-30 08:13:20|3803.6|3791.6|3803.6|3791.6|3804.1|3792.1|3803.1|3791.1|0
1617092010000|2021-03-30 08:13:30|3803|3791|3804.1|3792.1|3804.1|3792.1|3803|3791|0
1617092020000|2021-03-30 08:13:40|3802.1|3790.1|3801.6|3789.6|3802.1|3790.1|3801.6|3789.6|9
1617092030000|2021-03-30 08:13:50|3802|3790|3800|3788|3802.2|3790.2|3800|3788|4
1617092040000|2021-03-30 08:14:00|3800.5|3788.5|3800.6|3788.6|3800.6|3788.6|3800|3788|4
1617092050000|2021-03-30 08:14:10|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|0
1617092070000|2021-03-30 08:14:30|3801.2|3789.2|3801.8|3789.8|3801.8|3789.8|3801.2|3789.2|0
1617092080000|2021-03-30 08:14:40|3801.7|3789.7|3801.9|3789.9|3802|3790|3801.2|3789.2|0
1617092090000|2021-03-30 08:14:50|3802.4|3790.4|3801.9|3789.9|3802.4|3790.4|3801.8|3789.8|0
1617092100000|2021-03-30 08:15:00|3801.8|3789.8|3801.2|3789.2|3801.8|3789.8|3801.2|3789.2|0
1617092110000|2021-03-30 08:15:10|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|0
1617092120000|2021-03-30 08:15:20|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1617092130000|2021-03-30 08:15:30|3800.6|3788.6|3800.2|3788.2|3800.7|3788.7|3800.2|3788.2|5
1617092140000|2021-03-30 08:15:40|3800.3|3788.3|3800.1|3788.1|3800.3|3788.3|3799.6|3787.6|0
1617092150000|2021-03-30 08:15:50|3799.7|3787.7|3799.6|3787.6|3799.7|3787.7|3799.6|3787.6|0
1617092160000|2021-03-30 08:16:00|3799|3787|3799|3787|3799|3787|3799|3787|4
1617092170000|2021-03-30 08:16:10|3799.4|3787.4|3799.6|3787.6|3799.6|3787.6|3799.4|3787.4|0
1617092180000|2021-03-30 08:16:20|3799.7|3787.7|3800.2|3788.2|3800.4|3788.4|3799.7|3787.7|1
1617092190000|2021-03-30 08:16:30|3800.3|3788.3|3797.6|3785.6|3800.3|3788.3|3797.6|3785.6|1
1617092200000|2021-03-30 08:16:40|3797.7|3785.7|3797.5|3785.5|3797.7|3785.7|3797.5|3785.5|0
1617092210000|2021-03-30 08:16:50|3797|3785|3798|3786|3798.6|3786.6|3797|3785|0
1617092220000|2021-03-30 08:17:00|3798.9|3786.9|3799.3|3787.3|3799.3|3787.3|3798.9|3786.9|0
1617092230000|2021-03-30 08:17:10|3799.8|3787.8|3800.3|3788.3|3800.3|3788.3|3799.8|3787.8|0
1617092240000|2021-03-30 08:17:20|3800.4|3788.4|3800.8|3788.8|3800.8|3788.8|3800.4|3788.4|0
1617092250000|2021-03-30 08:17:30|3801|3789|3801|3789|3801|3789|3801|3789|0
1617092260000|2021-03-30 08:17:40|3801.4|3789.4|3804.2|3792.2|3804.2|3792.2|3801.4|3789.4|0
1617092270000|2021-03-30 08:17:50|3804.7|3792.7|3804.2|3792.2|3804.7|3792.7|3803.8|3791.8|0
1617092280000|2021-03-30 08:18:00|3803.7|3791.7|3803.2|3791.2|3803.7|3791.7|3803.2|3791.2|0
1617092290000|2021-03-30 08:18:10|3801.2|3789.2|3802.2|3790.2|3803.2|3791.2|3801.2|3789.2|21
1617092300000|2021-03-30 08:18:20|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3802.8|3790.8|0
1617092310000|2021-03-30 08:18:30|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|20
1617092330000|2021-03-30 08:18:50|3801.9|3789.9|3804.8|3792.8|3804.8|3792.8|3801.4|3789.4|0
1617092340000|2021-03-30 08:19:00|3805.6|3793.6|3804|3792|3806.4|3794.4|3804|3792|0
1617092350000|2021-03-30 08:19:10|3803.9|3791.9|3803.8|3791.8|3804.3|3792.3|3803.8|3791.8|0
1617092360000|2021-03-30 08:19:20|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1617092380000|2021-03-30 08:19:40|3804.2|3792.2|3805.4|3793.4|3805.9|3793.9|3804.2|3792.2|0
1617092400000|2021-03-30 08:20:00|3805.3|3793.3|3804|3792|3805.3|3793.3|3804|3792|0
1617092410000|2021-03-30 08:20:10|3803.9|3791.9|3804.4|3792.4|3804.4|3792.4|3803.9|3791.9|0
1617092420000|2021-03-30 08:20:20|3804.9|3792.9|3806.9|3794.9|3806.9|3794.9|3804.9|3792.9|0
1617092430000|2021-03-30 08:20:30|3806.5|3794.5|3806.4|3794.4|3806.5|3794.5|3806.4|3794.4|0
1617092450000|2021-03-30 08:20:50|3806|3794|3806.4|3794.4|3806.4|3794.4|3806|3794|0
1617092470000|2021-03-30 08:21:10|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|0
1617092480000|2021-03-30 08:21:20|3805.4|3793.4|3803.9|3791.9|3805.4|3793.4|3803.9|3791.9|0
1617092500000|2021-03-30 08:21:40|3804|3792|3803.5|3791.5|3804|3792|3803.5|3791.5|0
1617092510000|2021-03-30 08:21:50|3803|3791|3803|3791|3803|3791|3803|3791|0
1617092520000|2021-03-30 08:22:00|3802.6|3790.6|3801.4|3789.4|3802.9|3790.9|3801.4|3789.4|0
1617092530000|2021-03-30 08:22:10|3802.2|3790.2|3802.3|3790.3|3802.3|3790.3|3802.2|3790.2|0
1617092540000|2021-03-30 08:22:20|3802|3790|3801.9|3789.9|3802|3790|3801.9|3789.9|0
1617092560000|2021-03-30 08:22:40|3801.1|3789.1|3801.3|3789.3|3801.3|3789.3|3800.9|3788.9|0
1617092580000|2021-03-30 08:23:00|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|3801.4|3789.4|0
1617092600000|2021-03-30 08:23:20|3801.8|3789.8|3803.3|3791.3|3803.3|3791.3|3801.8|3789.8|0
1617092610000|2021-03-30 08:23:30|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|0
1617092620000|2021-03-30 08:23:40|3802.7|3790.7|3802|3790|3802.7|3790.7|3801.9|3789.9|0
1617092640000|2021-03-30 08:24:00|3801.6|3789.6|3801.2|3789.2|3801.6|3789.6|3801.2|3789.2|0
1617092650000|2021-03-30 08:24:10|3800.3|3788.3|3799.8|3787.8|3800.3|3788.3|3799.8|3787.8|0
1617092660000|2021-03-30 08:24:20|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1617092670000|2021-03-30 08:24:30|3799.3|3787.3|3798.7|3786.7|3799.3|3787.3|3798.4|3786.4|0
1617092690000|2021-03-30 08:24:50|3799.2|3787.2|3802.3|3786.3|3802.3|3789.9|3799.2|3786.1|0
1617092700000|2021-03-30 08:25:00|3804.3|3790.3|3802.5|3786.5|3804.3|3790.3|3802.5|3786.5|0
1617092710000|2021-03-30 08:25:10|3801.5|3789.5|3801.7|3789.7|3801.7|3789.7|3801.5|3789.5|0
1617092720000|2021-03-30 08:25:20|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1617092730000|2021-03-30 08:25:30|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|0
1617092740000|2021-03-30 08:25:40|3803.1|3791.1|3803.6|3791.6|3803.6|3791.6|3803.1|3791.1|0
1617092750000|2021-03-30 08:25:50|3803.2|3791.2|3803.1|3791.1|3803.6|3791.6|3803.1|3791.1|0
1617092760000|2021-03-30 08:26:00|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|0
1617092770000|2021-03-30 08:26:10|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|3800.7|3788.7|0
1617092780000|2021-03-30 08:26:20|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|3800.2|3788.2|0
1617092790000|2021-03-30 08:26:30|3799.8|3787.8|3798.6|3786.6|3800.6|3788.6|3798.6|3786.6|0
1617092800000|2021-03-30 08:26:40|3798.2|3786.2|3797.6|3785.6|3798.2|3786.2|3797.6|3785.6|0
1617092810000|2021-03-30 08:26:50|3797.5|3785.5|3797|3785|3797.5|3785.5|3797|3785|0
1617092840000|2021-03-30 08:27:20|3792.5|3780.5|3792.3|3780.3|3794.9|3782.9|3792.3|3780.3|10
1617092850000|2021-03-30 08:27:30|3792.4|3780.4|3789.8|3777.8|3795.2|3783.2|3789.8|3777.8|17
1617092860000|2021-03-30 08:27:40|3790.6|3778.6|3790.1|3778.1|3791|3779|3789.7|3777.7|0
1617092870000|2021-03-30 08:27:50|3790.5|3778.5|3789.6|3777.6|3790.5|3778.5|3789.6|3777.6|0
1617092880000|2021-03-30 08:28:00|3789.5|3777.5|3789|3777|3790|3778|3789|3777|0
1617092890000|2021-03-30 08:28:10|3789.5|3777.5|3789|3777|3789.5|3777.5|3789|3777|0
1617092900000|2021-03-30 08:28:20|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|3788.5|3776.5|0
1617092910000|2021-03-30 08:28:30|3788|3776|3787.5|3775.5|3790.1|3778.1|3787.5|3775.5|0
1617092920000|2021-03-30 08:28:40|3786.5|3774.5|3789.1|3773.1|3789.2|3776.6|3786.5|3773.1|1
1617092930000|2021-03-30 08:28:50|3789.2|3773.2|3785.1|3773.1|3789.2|3774.8|3785.1|3773.1|0
1617092940000|2021-03-30 08:29:00|3784.6|3772.6|3785.1|3773.1|3785.1|3773.1|3783.9|3771.9|1
1617092950000|2021-03-30 08:29:10|3783.9|3771.9|3784.7|3772.7|3785.1|3773.1|3783.9|3771.9|3
1617092960000|2021-03-30 08:29:20|3784|3772|3784|3772|3784.4|3772.4|3784|3772|0
1617092970000|2021-03-30 08:29:30|3784.1|3772.1|3783.3|3771.3|3784.6|3772.6|3783|3771|0
1617092980000|2021-03-30 08:29:40|3782|3770|3783.3|3771.3|3783.6|3771.6|3782|3770|5
1617092990000|2021-03-30 08:29:50|3783.2|3771.2|3783.6|3771.6|3783.6|3771.6|3782.7|3770.7|0
1617093000000|2021-03-30 08:30:00|3783.2|3771.2|3781.7|3769.7|3783.6|3771.6|3781.7|3769.7|0
1617093010000|2021-03-30 08:30:10|3782.1|3770.1|3783.6|3771.6|3786.1|3772.6|3782.1|3770.1|0
1617093020000|2021-03-30 08:30:20|3784|3772|3779.6|3767.6|3785.1|3772.6|3779.3|3767.3|0
1617093030000|2021-03-30 08:30:30|3779.7|3767.7|3779.7|3767.7|3782.3|3768.1|3779.6|3766.1|0
1617093040000|2021-03-30 08:30:40|3779.6|3767.6|3780.2|3768.2|3780.6|3768.6|3779.6|3767.6|0
1617093050000|2021-03-30 08:30:50|3779.7|3767.7|3782.2|3770.2|3783.7|3771.7|3779.7|3767.7|0
1617093060000|2021-03-30 08:31:00|3781.7|3769.7|3783.2|3771.2|3784.3|3772.3|3780.9|3768.9|0
1617093070000|2021-03-30 08:31:10|3783.7|3771.7|3785|3773|3785|3773|3782.9|3770.9|0
1617093080000|2021-03-30 08:31:20|3782.1|3770.1|3780.2|3768.2|3782.1|3770.1|3779.2|3767.2|1
1617093090000|2021-03-30 08:31:30|3780.1|3768.1|3780.5|3768.5|3780.6|3768.6|3780.1|3768.1|1
1617093100000|2021-03-30 08:31:40|3780.9|3768.9|3783.3|3771.3|3783.3|3771.3|3780.5|3768.5|8
1617093110000|2021-03-30 08:31:50|3781.1|3769.1|3781.2|3769.2|3781.3|3769.3|3779.7|3767.7|1
1617093120000|2021-03-30 08:32:00|3781.1|3769.1|3781.2|3769.2|3781.2|3769.2|3780.8|3768.8|0
1617093130000|2021-03-30 08:32:10|3781.6|3769.6|3784.1|3772.1|3785.1|3773.1|3781.6|3769.6|1
1617093140000|2021-03-30 08:32:20|3784.2|3772.2|3785.1|3773.1|3785.1|3773.1|3784.2|3772.2|0
1617093150000|2021-03-30 08:32:30|3784.7|3772.7|3785.1|3773.1|3785.1|3773.1|3784.6|3772.6|0
1617093160000|2021-03-30 08:32:40|3784.3|3772.3|3783.8|3771.8|3784.3|3772.3|3783.8|3771.8|0
1617093170000|2021-03-30 08:32:50|3784.2|3772.2|3784.7|3772.7|3784.7|3772.7|3784.2|3772.2|0
1617093180000|2021-03-30 08:33:00|3783.9|3771.9|3783.8|3771.8|3784.6|3772.6|3783.8|3771.8|1
1617093190000|2021-03-30 08:33:10|3783.6|3771.6|3783.7|3771.7|3783.7|3771.7|3783.6|3771.6|0
1617093200000|2021-03-30 08:33:20|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3783.5|3771.5|0
1617093210000|2021-03-30 08:33:30|3784.1|3772.1|3783.3|3771.3|3784.7|3772.7|3783.3|3771.3|0
1617093230000|2021-03-30 08:33:50|3783.9|3771.9|3784.2|3772.2|3784.7|3772.7|3783.9|3771.9|0
1617093250000|2021-03-30 08:34:10|3783.4|3771.4|3782.8|3770.8|3783.4|3771.4|3782.8|3770.8|0
1617093260000|2021-03-30 08:34:20|3782.2|3770.2|3782.3|3770.3|3783.1|3771.1|3782.2|3770.2|0
1617093270000|2021-03-30 08:34:30|3783.9|3771.9|3783|3771|3784.3|3772.3|3783|3771|1
1617093280000|2021-03-30 08:34:40|3782.5|3770.5|3783.5|3771.5|3783.9|3771.9|3782.5|3770.5|2
1617093290000|2021-03-30 08:34:50|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|1
1617093300000|2021-03-30 08:35:00|3785.1|3773.1|3784.7|3772.7|3785.1|3773.1|3784.7|3772.7|0
1617093310000|2021-03-30 08:35:10|3784.3|3772.3|3786.7|3774.7|3786.7|3774.7|3784.3|3772.3|0
1617093320000|2021-03-30 08:35:20|3786.3|3774.3|3786.7|3774.7|3787.3|3775.3|3786.1|3774.1|0
1617093330000|2021-03-30 08:35:30|3786.8|3774.8|3785.9|3773.9|3786.8|3774.8|3785.9|3773.9|0
1617093340000|2021-03-30 08:35:40|3786.3|3774.3|3785.9|3773.9|3786.4|3774.4|3785.9|3773.9|0
1617093350000|2021-03-30 08:35:50|3786.4|3774.4|3786.8|3774.8|3786.8|3774.8|3786.4|3774.4|0
1617093360000|2021-03-30 08:36:00|3787.3|3775.3|3786.8|3774.8|3787.3|3775.3|3785.5|3773.5|2
1617093370000|2021-03-30 08:36:10|3787.3|3775.3|3785.4|3773.4|3787.3|3775.3|3784.9|3772.9|0
1617093380000|2021-03-30 08:36:20|3785.8|3773.8|3785.5|3773.5|3785.8|3773.8|3784|3772|1
1617093420000|2021-03-30 08:37:00|3786|3774|3786|3774|3786.5|3774.5|3785.9|3773.9|0
1617093430000|2021-03-30 08:37:10|3785.2|3773.2|3784.9|3772.9|3785.2|3773.2|3784.5|3772.5|0
1617093440000|2021-03-30 08:37:20|3784.5|3772.5|3783.1|3771.1|3784.5|3772.5|3783.1|3771.1|0
1617093450000|2021-03-30 08:37:30|3782.7|3770.7|3784.9|3772.9|3784.9|3772.9|3782.7|3770.7|1
1617093460000|2021-03-30 08:37:40|3784.5|3772.5|3784.9|3772.9|3784.9|3772.9|3784.5|3772.5|0
1617093470000|2021-03-30 08:37:50|3785.1|3773.1|3785.9|3773.9|3785.9|3773.9|3785.1|3773.1|0
1617093490000|2021-03-30 08:38:10|3785.4|3773.4|3784.1|3772.1|3785.4|3773.4|3784.1|3772.1|0
1617093510000|2021-03-30 08:38:30|3785.2|3773.2|3785.3|3773.3|3785.3|3773.3|3785.2|3773.2|0
1617093520000|2021-03-30 08:38:40|3786.9|3774.9|3786.4|3774.4|3786.9|3774.9|3786.4|3774.4|2
1617093530000|2021-03-30 08:38:50|3786.9|3774.9|3786.3|3774.3|3786.9|3774.9|3786.3|3774.3|0
1617093540000|2021-03-30 08:39:00|3785.9|3773.9|3785|3773|3785.9|3773.9|3784.1|3772.1|0
1617093550000|2021-03-30 08:39:10|3785.1|3773.1|3786.5|3774.5|3786.5|3774.5|3784.7|3772.7|0
1617093560000|2021-03-30 08:39:20|3786.9|3774.9|3787.2|3775.2|3788.5|3776.5|3786.1|3774.1|0
1617093570000|2021-03-30 08:39:30|3787.1|3775.1|3787.5|3775.5|3787.5|3775.5|3787.1|3775.1|0
1617093580000|2021-03-30 08:39:40|3787.6|3775.6|3787.5|3775.5|3787.6|3775.6|3787.5|3775.5|0
1617093590000|2021-03-30 08:39:50|3787.6|3775.6|3787.5|3775.5|3787.6|3775.6|3787.5|3775.5|0
1617093600000|2021-03-30 08:40:00|3787|3775|3787|3775|3787.5|3775.5|3785.3|3773.3|0
1617093610000|2021-03-30 08:40:10|3787.4|3775.4|3787.5|3775.5|3787.5|3775.5|3786.7|3774.7|0
1617093620000|2021-03-30 08:40:20|3788.1|3776.1|3788.7|3776.7|3788.7|3776.7|3788.1|3776.1|0
1617093630000|2021-03-30 08:40:30|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|3788.1|3776.1|0
1617093640000|2021-03-30 08:40:40|3788.1|3776.1|3788.1|3776.1|3789|3777|3788.1|3776.1|1
1617093650000|2021-03-30 08:40:50|3788|3776|3787.1|3775.1|3788|3776|3787.1|3775.1|0
1617093660000|2021-03-30 08:41:00|3786.2|3774.2|3786.5|3774.5|3787|3775|3786.2|3774.2|0
1617093670000|2021-03-30 08:41:10|3786|3774|3786.1|3774.1|3786.5|3774.5|3785.7|3773.7|0
1617093680000|2021-03-30 08:41:20|3785.6|3773.6|3787.2|3775.2|3787.2|3775.2|3785.2|3773.2|0
1617093690000|2021-03-30 08:41:30|3787.6|3775.6|3786.2|3774.2|3787.6|3775.6|3786.2|3774.2|0
1617093700000|2021-03-30 08:41:40|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|0
1617093710000|2021-03-30 08:41:50|3786.2|3774.2|3786.2|3774.2|3787.1|3775.1|3786.2|3774.2|1
1617093720000|2021-03-30 08:42:00|3785.7|3773.7|3785.5|3773.5|3785.7|3773.7|3785.5|3773.5|0
1617093730000|2021-03-30 08:42:10|3785.9|3773.9|3786.5|3774.5|3786.5|3774.5|3785.9|3773.9|0
1617093750000|2021-03-30 08:42:30|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1617093760000|2021-03-30 08:42:40|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|0
1617093770000|2021-03-30 08:42:50|3786.9|3774.9|3786.4|3774.4|3787.2|3775.2|3786.4|3774.4|0
1617093780000|2021-03-30 08:43:00|3786.3|3774.3|3786.9|3774.9|3787.3|3775.3|3786.3|3774.3|1
1617093790000|2021-03-30 08:43:10|3786.3|3774.3|3784.9|3772.9|3786.3|3774.3|3784.9|3772.9|0
1617093800000|2021-03-30 08:43:20|3785.3|3773.3|3785.7|3773.7|3785.8|3773.8|3785.3|3773.3|0
1617093810000|2021-03-30 08:43:30|3785.8|3773.8|3788.3|3776.3|3788.3|3776.3|3785.8|3773.8|0
1617093820000|2021-03-30 08:43:40|3787.5|3775.5|3787.8|3775.8|3787.8|3775.8|3787.3|3775.3|0
1617093830000|2021-03-30 08:43:50|3788.2|3776.2|3787.8|3775.8|3788.3|3776.3|3787.8|3775.8|0
1617093840000|2021-03-30 08:44:00|3787.7|3775.7|3786.1|3774.1|3787.7|3775.7|3786.1|3774.1|0
1617093850000|2021-03-30 08:44:10|3785.3|3773.3|3786.7|3774.7|3787.1|3775.1|3785.3|3773.3|0
1617093860000|2021-03-30 08:44:20|3787.1|3775.1|3787.7|3775.7|3787.7|3775.7|3787.1|3775.1|0
1617093890000|2021-03-30 08:44:50|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|0
1617093900000|2021-03-30 08:45:00|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|3786.8|3774.8|0
1617093910000|2021-03-30 08:45:10|3786.7|3774.7|3785|3773|3786.7|3774.7|3785|3773|0
1617093920000|2021-03-30 08:45:20|3785.1|3773.1|3785.9|3773.9|3785.9|3773.9|3785.1|3773.1|0
1617093930000|2021-03-30 08:45:30|3786.7|3774.7|3785.9|3773.9|3786.7|3774.7|3785.9|3773.9|0
1617093940000|2021-03-30 08:45:40|3786.7|3774.7|3786.3|3774.3|3786.7|3774.7|3786.3|3774.3|0
1617093950000|2021-03-30 08:45:50|3785.9|3773.9|3785.2|3773.2|3785.9|3773.9|3785.2|3773.2|0
1617093960000|2021-03-30 08:46:00|3784.7|3772.7|3784.8|3772.8|3785.7|3773.7|3784.3|3772.3|0
1617093980000|2021-03-30 08:46:20|3784.9|3772.9|3785.2|3773.2|3785.2|3773.2|3784.9|3772.9|0
1617093990000|2021-03-30 08:46:30|3785.3|3773.3|3786.2|3774.2|3786.2|3774.2|3785.3|3773.3|0
1617094000000|2021-03-30 08:46:40|3785.4|3773.4|3785.5|3773.5|3785.6|3773.6|3784.7|3772.7|0
1617094010000|2021-03-30 08:46:50|3785.2|3773.2|3784.6|3772.6|3786.3|3774.3|3784.6|3772.6|9
1617094020000|2021-03-30 08:47:00|3784.5|3772.5|3783.6|3771.6|3785.5|3773.5|3783.6|3771.6|0
1617094030000|2021-03-30 08:47:10|3784.5|3772.5|3785.6|3773.6|3785.6|3773.6|3784.1|3772.1|0
1617094040000|2021-03-30 08:47:20|3785.2|3773.2|3786|3774|3786|3774|3785.2|3773.2|0
1617094050000|2021-03-30 08:47:30|3786.6|3774.6|3786|3774|3786.6|3774.6|3786|3774|0
1617094060000|2021-03-30 08:47:40|||||||||1
1617094070000|2021-03-30 08:47:50|3785.2|3773.2|3785.2|3773.2|3785.6|3773.6|3785.2|3773.2|1
1617094080000|2021-03-30 08:48:00|3785.6|3773.6|3785.6|3773.6|3785.9|3773.9|3784.5|3772.5|0
1617094090000|2021-03-30 08:48:10|3785.1|3773.1|3785.5|3773.5|3785.5|3773.5|3785.1|3773.1|0
1617094120000|2021-03-30 08:48:40|3785|3773|3785|3773|3785|3773|3784.1|3772.1|0
1617094140000|2021-03-30 08:49:00|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|3785.6|3773.6|0
1617094150000|2021-03-30 08:49:10|3785.2|3773.2|3786|3774|3786|3774|3785.2|3773.2|0
1617094160000|2021-03-30 08:49:20|3785.2|3773.2|3784.6|3772.6|3786|3774|3784.6|3772.6|5
1617094170000|2021-03-30 08:49:30|3785.1|3773.1|3785.2|3773.2|3785.6|3773.6|3785.1|3773.1|0
1617094180000|2021-03-30 08:49:40|3785.6|3773.6|3785.2|3773.2|3785.6|3773.6|3785.2|3773.2|0
1617094190000|2021-03-30 08:49:50|3786.6|3774.6|3787|3775|3787|3775|3786.6|3774.6|0
1617094200000|2021-03-30 08:50:00|3786.6|3774.6|3786.6|3774.6|3786.6|3774.6|3786.2|3774.2|0
1617094230000|2021-03-30 08:50:30|3787|3775|3787|3775|3787.4|3775.4|3787|3775|0
1617094240000|2021-03-30 08:50:40|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|2
1617094250000|2021-03-30 08:50:50|3784.6|3772.6|3785|3773|3785|3773|3784.6|3772.6|0
1617094260000|2021-03-30 08:51:00|3784.5|3772.5|3781.4|3769.4|3784.5|3772.5|3781.4|3769.4|2
1617094270000|2021-03-30 08:51:10|3781.7|3769.7|3776.4|3764.4|3781.7|3769.7|3776.2|3764.2|5
1617094280000|2021-03-30 08:51:20|3776|3764|3777.4|3765.4|3777.5|3765.5|3775.4|3763.4|0
1617094290000|2021-03-30 08:51:30|3777.5|3765.5|3776.5|3764.5|3777.5|3765.5|3776.5|3764.5|0
1617094300000|2021-03-30 08:51:40|3776|3764|3776.1|3764.1|3776.5|3764.5|3776|3764|17
1617094310000|2021-03-30 08:51:50|3775.4|3763.4|3775.9|3763.9|3776.5|3764.5|3775.4|3763.4|2
1617094320000|2021-03-30 08:52:00|3776|3764|3776.5|3764.5|3776.6|3764.6|3775.5|3763.5|0
1617094330000|2021-03-30 08:52:10|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|0
1617094340000|2021-03-30 08:52:20|3776.5|3764.5|3774.3|3762.3|3776.5|3764.5|3773.8|3761.8|13
1617094350000|2021-03-30 08:52:30|3773.8|3761.8|3771.2|3759.2|3774.3|3762.3|3769.8|3754.8|4
1617094360000|2021-03-30 08:52:40|3772.2|3760.2|3776|3764|3777.7|3764|3772.2|3760.2|2
1617094370000|2021-03-30 08:52:50|3776.1|3764.1|3778.6|3766.6|3779.1|3767.1|3776.1|3764.1|2
1617094380000|2021-03-30 08:53:00|3778|3766|3777.7|3765.7|3778.1|3766.1|3777.6|3765.6|0
1617094390000|2021-03-30 08:53:10|3778.1|3766.1|3776.6|3764.6|3778.1|3766.1|3773.8|3761.8|0
1617094400000|2021-03-30 08:53:20|3777.8|3765.8|3780.6|3768.6|3781.6|3769.6|3777.8|3765.8|0
1617094410000|2021-03-30 08:53:30|3780.2|3768.2|3781.4|3769.4|3781.4|3769.4|3779.6|3767.6|7
1617094420000|2021-03-30 08:53:40|3781.2|3769.2|3777.6|3765.6|3781.2|3769.2|3777.5|3765.5|0
1617094430000|2021-03-30 08:53:50|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1617094440000|2021-03-30 08:54:00|3777.7|3765.7|3778.2|3766.2|3778.2|3766.2|3777.6|3765.6|0
1617094450000|2021-03-30 08:54:10|3778.6|3766.6|3782.6|3770.6|3782.6|3770.6|3778.2|3766.2|0
1617094460000|2021-03-30 08:54:20|3782.2|3770.2|3781.1|3769.1|3782.2|3770.2|3780.1|3768.1|1
1617094470000|2021-03-30 08:54:30|3781.6|3769.6|3786.1|3774.1|3786.6|3774.6|3781.6|3769.6|0
1617094480000|2021-03-30 08:54:40|3785.3|3773.3|3784.6|3772.6|3785.6|3773.6|3784.4|3772.4|0
1617094490000|2021-03-30 08:54:50|3783.6|3771.6|3785.1|3773.1|3786.1|3774.1|3783.6|3771.6|0
1617094500000|2021-03-30 08:55:00|3784.6|3772.6|3784.5|3772.5|3785.1|3773.1|3783.6|3771.6|0
1617094510000|2021-03-30 08:55:10|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.1|3772.1|0
1617094530000|2021-03-30 08:55:30|3784.2|3772.2|3783.7|3771.7|3784.2|3772.2|3783.7|3771.7|0
1617094540000|2021-03-30 08:55:40|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1617094550000|2021-03-30 08:55:50|3783.4|3771.4|3782|3770|3783.4|3771.4|3782|3770|0
1617094560000|2021-03-30 08:56:00|3781.9|3769.9|3780.8|3768.8|3781.9|3769.9|3780.8|3768.8|0
1617094570000|2021-03-30 08:56:10|3781.3|3769.3|3781.3|3769.3|3781.4|3769.4|3781.3|3769.3|0
1617094580000|2021-03-30 08:56:20|3781.4|3769.4|3782.5|3770.5|3782.5|3770.5|3781.4|3769.4|0
1617094590000|2021-03-30 08:56:30|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|0
1617094600000|2021-03-30 08:56:40|3782.5|3770.5|3782|3770|3782.5|3770.5|3782|3770|0
1617094610000|2021-03-30 08:56:50|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|3781.9|3769.9|0
1617094620000|2021-03-30 08:57:00|3781.5|3769.5|3781.4|3769.4|3781.5|3769.5|3781.4|3769.4|0
1617094630000|2021-03-30 08:57:10|3779.4|3767.4|3780.2|3768.2|3780.2|3768.2|3779.2|3767.2|1
1617094640000|2021-03-30 08:57:20|3779.7|3767.7|3780.2|3768.2|3780.2|3768.2|3779.7|3767.7|0
1617094650000|2021-03-30 08:57:30|3780.6|3768.6|3782.7|3770.7|3782.7|3770.7|3780.6|3768.6|0
1617094660000|2021-03-30 08:57:40|3785.6|3773.6|3784|3772|3785.6|3773.6|3783.2|3771.2|0
1617094670000|2021-03-30 08:57:50|3783.4|3771.4|3782.2|3770.2|3783.7|3771.7|3782.2|3770.2|0
1617094680000|2021-03-30 08:58:00|3781.8|3769.8|3783.2|3771.2|3783.2|3771.2|3781.7|3769.7|0
1617094690000|2021-03-30 08:58:10|3785.2|3773.2|3783.8|3771.8|3785.2|3773.2|3783.8|3771.8|0
1617094700000|2021-03-30 08:58:20|3784.2|3772.2|3785.2|3773.2|3785.2|3773.2|3784.2|3772.2|0
1617094710000|2021-03-30 08:58:30|3785.4|3773.4|3785.8|3773.8|3785.8|3773.8|3785.4|3773.4|0
1617094720000|2021-03-30 08:58:40|3785.4|3773.4|3785.8|3773.8|3785.8|3773.8|3785.4|3773.4|0
1617094730000|2021-03-30 08:58:50|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|0
1617094740000|2021-03-30 08:59:00|3784.8|3772.8|3782.8|3770.8|3784.9|3772.9|3782.8|3770.8|1
1617094750000|2021-03-30 08:59:10|3782.4|3770.4|3782.9|3770.9|3782.9|3770.9|3782.4|3770.4|0
1617094760000|2021-03-30 08:59:20|3782.4|3770.4|3780.9|3768.9|3782.4|3770.4|3780.9|3768.9|0
1617094770000|2021-03-30 08:59:30|3780.8|3768.8|3780.4|3768.4|3780.8|3768.8|3780.4|3768.4|0
1617094780000|2021-03-30 08:59:40|3781.2|3769.2|3781.4|3769.4|3781.4|3769.4|3781.2|3769.2|0
1617094800000|2021-03-30 09:00:00|3781.3|3769.3|3780.3|3768.3|3781.4|3769.4|3779.9|3767.9|0
1617094810000|2021-03-30 09:00:10|3781.5|3769.5|3781.3|3769.3|3781.5|3769.5|3780.3|3768.3|0
1617094820000|2021-03-30 09:00:20|3780.9|3768.9|3780.8|3768.8|3780.9|3768.9|3780.8|3768.8|0
1617094830000|2021-03-30 09:00:30|3780.3|3768.3|3779.8|3767.8|3780.3|3768.3|3779.8|3767.8|0
1617094840000|2021-03-30 09:00:40|3779.7|3767.7|3778.8|3766.8|3779.7|3767.7|3778.8|3766.8|0
1617094850000|2021-03-30 09:00:50|3778.9|3766.9|3781.4|3769.4|3781.4|3769.4|3778.4|3766.4|0
1617094860000|2021-03-30 09:01:00|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1617094870000|2021-03-30 09:01:10|3783.2|3771.2|3780.5|3768.5|3783.9|3771.9|3780.5|3768.5|0
1617094880000|2021-03-30 09:01:20|3780.8|3768.8|3782.9|3770.9|3782.9|3770.9|3780.8|3768.8|0
1617094890000|2021-03-30 09:01:30|3782.5|3770.5|3782.4|3770.4|3782.5|3770.5|3782.4|3770.4|0
1617094900000|2021-03-30 09:01:40|3783|3771|3781.9|3769.9|3783|3771|3781.9|3769.9|0
1617094910000|2021-03-30 09:01:50|3781|3769|3780.4|3768.4|3781|3769|3780.4|3768.4|0
1617094920000|2021-03-30 09:02:00|3780.8|3768.8|3780.9|3768.9|3781.4|3769.4|3780.8|3768.8|0
1617094930000|2021-03-30 09:02:10|3780.4|3768.4|3780.4|3768.4|3780.4|3768.4|3780.4|3768.4|0
1617094940000|2021-03-30 09:02:20|3780|3768|3779.9|3767.9|3780|3768|3779.9|3767.9|0
1617094950000|2021-03-30 09:02:30|3779.5|3767.5|3779.5|3767.5|3780|3768|3779.5|3767.5|0
1617094960000|2021-03-30 09:02:40|3780|3768|3780|3768|3780|3768|3780|3768|0
1617094970000|2021-03-30 09:02:50|3779.2|3767.2|3779|3767|3779.2|3767.2|3779|3767|0
1617094980000|2021-03-30 09:03:00|3778.5|3766.5|3777|3765|3778.5|3766.5|3776.5|3764.5|0
1617094990000|2021-03-30 09:03:10|3777.4|3765.4|3778.4|3766.4|3778.4|3766.4|3777.4|3765.4|0
1617095000000|2021-03-30 09:03:20|3778.8|3766.8|3778.9|3766.9|3778.9|3766.9|3778.8|3766.8|0
1617095020000|2021-03-30 09:03:40|3778.5|3766.5|3780|3768|3780|3768|3778.5|3766.5|0
1617095030000|2021-03-30 09:03:50|3780.8|3768.8|3781.8|3769.8|3782.4|3770.4|3780.8|3768.8|1
1617095040000|2021-03-30 09:04:00|3781.9|3769.9|3781.5|3769.5|3782.4|3770.4|3781.5|3769.5|0
1617095050000|2021-03-30 09:04:10|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|0
1617095060000|2021-03-30 09:04:20|3781.5|3769.5|3781.9|3769.9|3781.9|3769.9|3781.5|3769.5|0
1617095070000|2021-03-30 09:04:30|3782|3770|3781.9|3769.9|3782|3770|3781.9|3769.9|0
1617095080000|2021-03-30 09:04:40|3782|3770|3783.8|3771.8|3783.8|3771.8|3782|3770|1
1617095090000|2021-03-30 09:04:50|3784.2|3772.2|3784.3|3772.3|3784.7|3772.7|3783.8|3771.8|0
1617095100000|2021-03-30 09:05:00|3784.2|3772.2|3784.8|3772.8|3784.8|3772.8|3783.8|3771.8|0
1617095110000|2021-03-30 09:05:10|3785.3|3773.3|3785.9|3773.9|3786.3|3774.3|3785.3|3773.3|0
1617095120000|2021-03-30 09:05:20|3786.3|3774.3|3786.9|3774.9|3786.9|3774.9|3785.9|3773.9|0
1617095130000|2021-03-30 09:05:30|3787.3|3775.3|3786.3|3774.3|3787.3|3775.3|3785.9|3773.9|0
1617095140000|2021-03-30 09:05:40|3786.8|3774.8|3786.3|3774.3|3787.2|3775.2|3786.3|3774.3|0
1617095150000|2021-03-30 09:05:50|3785.9|3773.9|3786.8|3774.8|3786.8|3774.8|3785.9|3773.9|0
1617095160000|2021-03-30 09:06:00|3787.3|3775.3|3787.3|3775.3|3787.3|3775.3|3786.9|3774.9|0
1617095180000|2021-03-30 09:06:20|3786.9|3774.9|3786.8|3774.8|3786.9|3774.9|3786.8|3774.8|0
1617095190000|2021-03-30 09:06:30|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|3785.8|3773.8|0
1617095200000|2021-03-30 09:06:40|3785.3|3773.3|3786.8|3774.8|3786.8|3774.8|3785.3|3773.3|0
1617095220000|2021-03-30 09:07:00|3788|3776|3788.3|3776.3|3788.3|3776.3|3786.9|3774.9|0
1617095230000|2021-03-30 09:07:10|3787.9|3775.9|3788.3|3776.3|3788.3|3776.3|3787.9|3775.9|0
1617095240000|2021-03-30 09:07:20|3787.9|3775.9|3788.3|3776.3|3788.3|3776.3|3787.9|3775.9|0
1617095250000|2021-03-30 09:07:30|3787.9|3775.9|3787.9|3775.9|3787.9|3775.9|3787.5|3775.5|0
1617095260000|2021-03-30 09:07:40|3786.9|3774.9|3786.5|3774.5|3786.9|3774.9|3786.5|3774.5|0
1617095270000|2021-03-30 09:07:50|3786.4|3774.4|3785.4|3773.4|3786.4|3774.4|3785.4|3773.4|0
1617095280000|2021-03-30 09:08:00|3785|3773|3786.2|3774.2|3787.2|3775.2|3785|3773|1
1617095290000|2021-03-30 09:08:10|3785.8|3773.8|3784.9|3772.9|3786.3|3774.3|3784.9|3772.9|0
1617095300000|2021-03-30 09:08:20|3785.4|3773.4|3785.8|3773.8|3786.3|3774.3|3785.4|3773.4|0
1617095310000|2021-03-30 09:08:30|3785.3|3773.3|3784.8|3772.8|3785.3|3773.3|3784.8|3772.8|0
1617095320000|2021-03-30 09:08:40|3784.4|3772.4|3784.3|3772.3|3784.4|3772.4|3784.3|3772.3|0
1617095330000|2021-03-30 09:08:50|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|3784.2|3772.2|0
1617095380000|2021-03-30 09:09:40|3784.1|3772.1|3783.3|3771.3|3784.1|3772.1|3783.3|3771.3|1
1617095390000|2021-03-30 09:09:50|3782.9|3770.9|3782.8|3770.8|3782.9|3770.9|3782.8|3770.8|0
1617095400000|2021-03-30 09:10:00|3782.3|3770.3|3781.8|3769.8|3782.3|3770.3|3781.8|3769.8|0
1617095410000|2021-03-30 09:10:10|3781.3|3769.3|3780.9|3768.9|3781.3|3769.3|3780.9|3768.9|0
1617095420000|2021-03-30 09:10:20|3781.3|3769.3|3781.8|3769.8|3782.3|3770.3|3781.3|3769.3|0
1617095430000|2021-03-30 09:10:30|3782.3|3770.3|3783.9|3771.9|3784.1|3772.1|3781.9|3769.9|0
1617095440000|2021-03-30 09:10:40|3784.3|3772.3|3784.4|3772.4|3784.4|3772.4|3783.6|3771.6|0
1617095450000|2021-03-30 09:10:50|3784|3772|3783.4|3771.4|3784|3772|3783.4|3771.4|0
1617095460000|2021-03-30 09:11:00|3783.8|3771.8|3783.4|3771.4|3783.9|3771.9|3783.4|3771.4|0
1617095470000|2021-03-30 09:11:10|3782.4|3770.4|3782.5|3770.5|3782.9|3770.9|3782.4|3770.4|0
1617095490000|2021-03-30 09:11:30|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|0
1617095510000|2021-03-30 09:11:50|3782|3770|3779.9|3767.9|3782|3770|3779.9|3767.9|0
1617095520000|2021-03-30 09:12:00|3779.5|3767.5|3778.9|3766.9|3779.5|3767.5|3778.9|3766.9|0
1617095530000|2021-03-30 09:12:10|3778.5|3766.5|3775.9|3763.9|3778.5|3766.5|3775.9|3763.9|1
1617095540000|2021-03-30 09:12:20|3776.9|3764.9|3777.4|3765.4|3777.9|3765.9|3776.4|3764.4|0
1617095550000|2021-03-30 09:12:30|3776.9|3764.9|3776.4|3764.4|3776.9|3764.9|3775.9|3763.9|0
1617095560000|2021-03-30 09:12:40|3776.9|3764.9|3777.9|3765.9|3777.9|3765.9|3776.1|3764.1|0
1617095570000|2021-03-30 09:12:50|3777.5|3765.5|3777.9|3765.9|3777.9|3765.9|3777.5|3765.5|0
1617095580000|2021-03-30 09:13:00|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.2|3764.2|3
1617095600000|2021-03-30 09:13:20|3776.3|3764.3|3776.3|3764.3|3776.4|3764.4|3776.3|3764.3|1
1617095610000|2021-03-30 09:13:30|3776.4|3764.4|3776.9|3764.9|3776.9|3764.9|3776.4|3764.4|0
1617095620000|2021-03-30 09:13:40|3778.1|3766.1|3776.9|3764.9|3778.1|3766.1|3776.4|3764.4|0
1617095630000|2021-03-30 09:13:50|3776.3|3764.3|3775.7|3763.7|3776.3|3764.3|3775.7|3763.7|0
1617095640000|2021-03-30 09:14:00|3775.6|3763.6|3775.7|3763.7|3775.7|3763.7|3775.6|3763.6|0
1617095660000|2021-03-30 09:14:20|3775.6|3763.6|3775.7|3763.7|3775.7|3763.7|3775.6|3763.6|0
1617095670000|2021-03-30 09:14:30|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|2
1617095680000|2021-03-30 09:14:40|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|4
1617095710000|2021-03-30 09:15:10|3772.7|3760.7|3769.3|3757.3|3772.7|3760.7|3769.3|3757.3|1
1617095720000|2021-03-30 09:15:20|3768.7|3756.7|3767.7|3755.7|3768.9|3756.9|3767.2|3755.2|0
1617095730000|2021-03-30 09:15:30|3767.8|3755.8|3767.2|3755.2|3768.4|3756.4|3767.2|3755.2|0
1617095740000|2021-03-30 09:15:40|3766.7|3754.7|3766.2|3754.2|3766.8|3754.8|3766.2|3754.2|0
1617095750000|2021-03-30 09:15:50|3766.6|3754.6|3764.3|3752.3|3766.7|3754.7|3763.9|3751.9|25
1617095760000|2021-03-30 09:16:00|3763.1|3751.1|3764.5|3752.5|3766|3754|3763.1|3751.1|6
1617095770000|2021-03-30 09:16:10|3764.4|3752.4|3762.4|3750.4|3764.4|3752.4|3762.4|3750.4|12
1617095780000|2021-03-30 09:16:20|3763.2|3751.2|3762.3|3750.3|3764|3752|3762.3|3750.3|14
1617095790000|2021-03-30 09:16:30|3760.9|3748.9|3759.8|3747.8|3761.9|3749.9|3759.8|3747.8|31
1617095800000|2021-03-30 09:16:40|3759.2|3747.2|3759.1|3747.1|3759.2|3747.2|3759.1|3747.1|0
1617095810000|2021-03-30 09:16:50|3759.2|3747.2|3754.7|3742.7|3760.8|3748.1|3754.7|3742.7|6
1617095820000|2021-03-30 09:17:00|3755.5|3743.5|3756.9|3744.9|3756.9|3744.9|3754.5|3742.5|0
1617095830000|2021-03-30 09:17:10|3756.1|3744.1|3757.2|3745.2|3758.7|3746.7|3756.1|3744.1|0
1617095840000|2021-03-30 09:17:20|3760.7|3748.7|3760.7|3748.7|3760.7|3748.7|3759.4|3747.4|0
1617095850000|2021-03-30 09:17:30|3761.7|3749.7|3762.8|3750.8|3763.2|3751.2|3761.7|3749.7|0
1617095860000|2021-03-30 09:17:40|3762.4|3750.4|3758.3|3746.3|3762.4|3750.4|3758.3|3746.3|0
1617095870000|2021-03-30 09:17:50|3757.5|3745.5|3762.3|3750.3|3762.3|3750.3|3757.3|3745.3|0
1617095880000|2021-03-30 09:18:00|3761.9|3749.9|3762.8|3750.8|3762.8|3750.8|3761.3|3749.3|0
1617095890000|2021-03-30 09:18:10|3763.3|3751.3|3764.3|3752.3|3764.3|3752.3|3762.8|3750.8|0
1617095900000|2021-03-30 09:18:20|3764.7|3752.7|3766.5|3754.5|3766.5|3754.5|3764.7|3752.7|0
1617095910000|2021-03-30 09:18:30|3766.1|3754.1|3763.8|3751.8|3766.1|3754.1|3763.3|3751.3|0
1617095920000|2021-03-30 09:18:40|3764.2|3752.2|3764.2|3752.2|3764.2|3752.2|3763.7|3751.7|0
1617095930000|2021-03-30 09:18:50|3764.7|3752.7|3764.8|3752.8|3764.8|3752.8|3764.7|3752.7|0
1617095940000|2021-03-30 09:19:00|3765.2|3753.2|3768.2|3756.2|3768.3|3756.3|3765.2|3753.2|1
1617095950000|2021-03-30 09:19:10|3767.7|3755.7|3765.2|3753.2|3769.8|3757.8|3765.2|3753.2|0
1617095960000|2021-03-30 09:19:20|3765.7|3753.7|3765.7|3753.7|3765.7|3753.7|3765.3|3753.3|0
1617095970000|2021-03-30 09:19:30|3765.3|3753.3|3765.2|3753.2|3765.3|3753.3|3765.2|3753.2|0
1617095980000|2021-03-30 09:19:40|3763.6|3751.6|3762.9|3750.9|3763.6|3751.6|3762.9|3750.9|0
1617095990000|2021-03-30 09:19:50|3763.3|3751.3|3767.3|3755.3|3767.3|3755.3|3763.3|3751.3|1
1617096000000|2021-03-30 09:20:00|3766.3|3754.3|3765.8|3753.8|3766.8|3754.8|3765.8|3753.8|0
1617096010000|2021-03-30 09:20:10|3765.3|3753.3|3764.4|3752.4|3765.3|3753.3|3764.4|3752.4|0
1617096020000|2021-03-30 09:20:20|3763.9|3751.9|3763.9|3751.9|3763.9|3751.9|3763.9|3751.9|0
1617096030000|2021-03-30 09:20:30|3763.4|3751.4|3762.9|3750.9|3763.4|3751.4|3762.9|3750.9|0
1617096070000|2021-03-30 09:21:10|3762.3|3750.3|3769.6|3757.6|3770|3758|3761.9|3749.9|6
1617096080000|2021-03-30 09:21:20|3769.5|3757.5|3766|3754|3769.5|3757.5|3766|3754|0
1617096090000|2021-03-30 09:21:30|3763.9|3751.9|3762.5|3750.5|3763.9|3751.9|3762|3750|0
1617096100000|2021-03-30 09:21:40|3762.9|3750.9|3766.4|3754.4|3766.4|3754.4|3762.5|3750.5|0
1617096110000|2021-03-30 09:21:50|3766|3754|3767.5|3755.5|3768.9|3755.5|3766|3752.9|0
1617096120000|2021-03-30 09:22:00|3767.1|3755.1|3768.5|3756.5|3770|3758|3767|3755|0
1617096130000|2021-03-30 09:22:10|3770.1|3754.1|3770|3754|3770.1|3754.1|3770|3754|0
1617096140000|2021-03-30 09:22:20|3768.4|3756.4|3768.9|3756.9|3768.9|3756.9|3768.4|3756.4|0
1617096160000|2021-03-30 09:22:40|3768.5|3756.5|3769|3757|3769|3757|3768.5|3756.5|0
1617096170000|2021-03-30 09:22:50|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|0
1617096180000|2021-03-30 09:23:00|3768.5|3756.5|3766|3754|3768.5|3756.5|3765|3753|0
1617096200000|2021-03-30 09:23:20|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|0
1617096220000|2021-03-30 09:23:40|3765.5|3753.5|3766|3754|3766|3754|3765.5|3753.5|0
1617096230000|2021-03-30 09:23:50|3766.4|3754.4|3765.4|3753.4|3766.4|3754.4|3765.4|3753.4|0
1617096240000|2021-03-30 09:24:00|3770.3|3758.3|3770.2|3758.2|3770.3|3758.3|3770.2|3758.2|141
1617096250000|2021-03-30 09:24:10|3769.7|3757.7|3769.6|3757.6|3770.6|3758.6|3769.6|3757.6|8
1617096260000|2021-03-30 09:24:20|||||||||11
1617096270000|2021-03-30 09:24:30|3770.3|3758.3|3769.9|3757.9|3770.3|3758.3|3769.1|3757.1|2
1617096280000|2021-03-30 09:24:40|3770.4|3758.4|3771.7|3759.7|3771.7|3759.7|3770.4|3758.4|1
1617096290000|2021-03-30 09:24:50|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3771.5|3759.5|0
1617096300000|2021-03-30 09:25:00|3772.9|3760.9|3773.5|3761.5|3773.5|3761.5|3772.9|3760.9|0
1617096310000|2021-03-30 09:25:10|3773.1|3761.1|3772.9|3760.9|3773.6|3761.6|3771.5|3759.5|4
1617096320000|2021-03-30 09:25:20|3772.5|3760.5|3771.4|3759.4|3772.5|3760.5|3771.4|3759.4|0
1617096330000|2021-03-30 09:25:30|3771.8|3759.8|3771.9|3759.9|3772.8|3760.8|3771.8|3759.8|0
1617096340000|2021-03-30 09:25:40|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|2
1617096350000|2021-03-30 09:25:50|3771.9|3759.9|3771.4|3759.4|3771.9|3759.9|3771.3|3759.3|0
1617096360000|2021-03-30 09:26:00|3771.1|3759.1|3771.9|3759.9|3771.9|3759.9|3771.1|3759.1|0
1617096370000|2021-03-30 09:26:10|3772.3|3760.3|3773.3|3761.3|3773.3|3761.3|3772.3|3760.3|0
1617096380000|2021-03-30 09:26:20|3772.2|3760.2|3772|3760|3772.2|3760.2|3772|3760|0
1617096390000|2021-03-30 09:26:30|3771.5|3759.5|3772.3|3760.3|3772.9|3760.9|3771.5|3759.5|1
1617096400000|2021-03-30 09:26:40|3771.9|3759.9|3772.3|3760.3|3772.3|3760.3|3771.8|3759.8|0
1617096410000|2021-03-30 09:26:50|3772.7|3760.7|3770.4|3758.4|3772.7|3760.7|3770.4|3758.4|0
1617096420000|2021-03-30 09:27:00|3771.2|3759.2|3769|3757|3771.2|3759.2|3769|3757|0
1617096430000|2021-03-30 09:27:10|3768.4|3756.4|3768|3756|3768.4|3756.4|3768|3756|0
1617096440000|2021-03-30 09:27:20|3767.9|3755.9|3770.9|3758.9|3770.9|3758.9|3767.4|3755.4|0
1617096460000|2021-03-30 09:27:40|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3769.9|3757.9|0
1617096470000|2021-03-30 09:27:50|3771|3759|3771|3759|3771|3759|3770.5|3758.5|0
1617096480000|2021-03-30 09:28:00|3769.9|3757.9|3769|3757|3769.9|3757.9|3769|3757|0
1617096490000|2021-03-30 09:28:10|3768.5|3756.5|3768|3756|3768.5|3756.5|3767.5|3755.5|0
1617096500000|2021-03-30 09:28:20|3768.2|3756.2|3768|3756|3768.5|3756.5|3768|3756|0
1617096510000|2021-03-30 09:28:30|3769|3757|3767.5|3755.5|3769|3757|3767.5|3755.5|0
1617096520000|2021-03-30 09:28:40|3767.1|3755.1|3767.5|3755.5|3767.5|3755.5|3767.1|3755.1|0
1617096530000|2021-03-30 09:28:50|3767.9|3755.9|3768.5|3756.5|3768.5|3756.5|3767.9|3755.9|0
1617096540000|2021-03-30 09:29:00|3768|3756|3767|3755|3768|3756|3767|3755|0
1617096560000|2021-03-30 09:29:20|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|0
1617096570000|2021-03-30 09:29:30|3767.9|3755.9|3768|3756|3768|3756|3767.9|3755.9|0
1617096580000|2021-03-30 09:29:40|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|3767.9|3755.9|0
1617096600000|2021-03-30 09:30:00|3767.4|3755.4|3766|3754|3767.4|3755.4|3765.8|3753.8|1
1617096610000|2021-03-30 09:30:10|3766.9|3754.9|3769.4|3757.4|3769.4|3757.4|3766.4|3754.4|1
1617096620000|2021-03-30 09:30:20|3769.9|3757.9|3771.4|3759.4|3771.4|3759.4|3769.9|3757.9|1
1617096640000|2021-03-30 09:30:40|3771.5|3759.5|3772.6|3760.6|3772.6|3760.6|3771.5|3759.5|0
1617096650000|2021-03-30 09:30:50|3772.2|3760.2|3772.1|3760.1|3772.2|3760.2|3772.1|3760.1|4
1617096660000|2021-03-30 09:31:00|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|0
1617096670000|2021-03-30 09:31:10|3774.4|3762.4|3774.3|3762.3|3774.4|3762.4|3773.9|3761.9|0
1617096680000|2021-03-30 09:31:20|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|2
1617096690000|2021-03-30 09:31:30|3774.5|3762.5|3771.9|3759.9|3774.5|3762.5|3771.6|3759.6|11
1617096700000|2021-03-30 09:31:40|3772.3|3760.3|3771.9|3759.9|3772.4|3760.4|3771.9|3759.9|3
1617096710000|2021-03-30 09:31:50|3770.8|3758.8|3772.3|3760.3|3772.3|3760.3|3769.8|3757.8|7
1617096720000|2021-03-30 09:32:00|3772.8|3760.8|3774.3|3762.3|3774.3|3762.3|3772.8|3760.8|1
1617096730000|2021-03-30 09:32:10|3773.9|3761.9|3773.4|3761.4|3773.9|3761.9|3773.4|3761.4|0
1617096740000|2021-03-30 09:32:20|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|12
1617096750000|2021-03-30 09:32:30|3770.4|3758.4|3771.9|3759.9|3772.3|3760.3|3770.4|3758.4|6
1617096760000|2021-03-30 09:32:40|3771.4|3759.4|3771.9|3759.9|3771.9|3759.9|3771.4|3759.4|0
1617096770000|2021-03-30 09:32:50|3772.3|3760.3|3775.3|3763.3|3775.3|3763.3|3772.3|3760.3|0
1617096780000|2021-03-30 09:33:00|3775.9|3763.9|3775.9|3763.9|3776.4|3764.4|3775.8|3763.8|0
1617096790000|2021-03-30 09:33:10|3775.4|3763.4|3776.4|3764.4|3776.4|3764.4|3775.2|3763.2|0
1617096800000|2021-03-30 09:33:20|3776.5|3764.5|3776.5|3764.5|3777|3765|3776.4|3764.4|0
1617096810000|2021-03-30 09:33:30|3776.4|3764.4|3774.9|3762.9|3776.5|3764.5|3774.9|3762.9|0
1617096820000|2021-03-30 09:33:40|3774.7|3762.7|3773.7|3761.7|3774.7|3762.7|3773.7|3761.7|0
1617096830000|2021-03-30 09:33:50|3774.1|3762.1|3773.7|3761.7|3774.1|3762.1|3773.7|3761.7|0
1617096840000|2021-03-30 09:34:00|3773.1|3761.1|3771.2|3759.2|3773.1|3761.1|3771.2|3759.2|0
1617096850000|2021-03-30 09:34:10|3770.8|3758.8|3771.7|3759.7|3772.2|3760.2|3770.2|3758.2|0
1617096860000|2021-03-30 09:34:20|3770.7|3758.7|3771.1|3759.1|3771.1|3759.1|3770.7|3758.7|1
1617096870000|2021-03-30 09:34:30|3772.7|3756.7|3772.7|3756.7|3772.7|3756.7|3772.7|3756.7|0
1617096880000|2021-03-30 09:34:40|3772.6|3756.6|3771.1|3759.1|3772.6|3759.1|3771.1|3756.6|0
1617096890000|2021-03-30 09:34:50|3772.7|3756.7|3770.1|3758.1|3772.7|3758.2|3769.7|3756.6|0
1617096900000|2021-03-30 09:35:00|3770.6|3758.6|3770.6|3758.6|3771.1|3759.1|3770.1|3758.1|0
1617096910000|2021-03-30 09:35:10|3771.1|3759.1|3772.6|3760.6|3772.6|3760.6|3771.1|3759.1|0
1617096920000|2021-03-30 09:35:20|3772.8|3756.8|3772.8|3756.8|3772.8|3756.8|3772.4|3756.4|1
1617096930000|2021-03-30 09:35:30|3771.8|3755.8|3771.3|3755.3|3771.8|3755.8|3771.3|3755.3|0
1617096940000|2021-03-30 09:35:40|3772.1|3756.1|3772.3|3756.3|3772.3|3756.3|3772.1|3756.1|0
1617096950000|2021-03-30 09:35:50|3772.8|3756.8|3772.8|3756.8|3772.8|3756.8|3772.8|3756.8|0
1617096970000|2021-03-30 09:36:10|3771.8|3755.8|3771.8|3755.8|3771.8|3755.8|3771.8|3755.8|0
1617096980000|2021-03-30 09:36:20|3772.6|3756.6|3773.3|3757.3|3773.3|3757.3|3772.6|3756.6|0
1617096990000|2021-03-30 09:36:30|3772.9|3756.9|3772.8|3756.8|3772.9|3756.9|3772.8|3756.8|0
1617097000000|2021-03-30 09:36:40|3772.3|3756.3|3769.3|3753.3|3772.3|3756.3|3769.3|3753.3|0
1617097010000|2021-03-30 09:36:50|3769.8|3753.8|3769.3|3753.3|3769.8|3753.8|3769.3|3753.3|0
1617097020000|2021-03-30 09:37:00|3768.8|3752.8|3769.3|3753.3|3769.8|3753.8|3768.8|3752.8|0
1617097030000|2021-03-30 09:37:10|3769.8|3753.8|3769.8|3753.8|3769.8|3753.8|3769.8|3753.8|0
1617097040000|2021-03-30 09:37:20|3769.9|3753.9|3768.4|3756.4|3769.9|3756.4|3768.3|3753.9|0
1617097050000|2021-03-30 09:37:30|3769.9|3753.9|3769.9|3753.9|3770.3|3754.3|3769.9|3753.9|1
1617097060000|2021-03-30 09:37:40|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|0
1617097090000|2021-03-30 09:38:10|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|3769.6|3757.6|0
1617097110000|2021-03-30 09:38:30|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|0
1617097120000|2021-03-30 09:38:40|3769.9|3757.9|3770|3758|3770.7|3758.7|3769.9|3757.9|0
1617097130000|2021-03-30 09:38:50|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3769.9|3757.9|3
1617097150000|2021-03-30 09:39:10|3770.8|3758.8|3770.9|3758.9|3771.3|3759.3|3770.8|3758.8|3
1617097160000|2021-03-30 09:39:20|3771.4|3759.4|3771.2|3759.2|3771.9|3759.9|3771.2|3759.2|5
1617097170000|2021-03-30 09:39:30|3770.4|3758.4|3770.6|3758.6|3770.6|3758.6|3770.4|3758.4|2
1617097180000|2021-03-30 09:39:40|3775|3759|3775|3759|3775.4|3759.4|3775|3759|5
1617097190000|2021-03-30 09:39:50|3774.9|3758.9|3776|3760|3776|3760|3774.9|3758.9|0
1617097200000|2021-03-30 09:40:00|3775.5|3759.5|3775.5|3759.5|3776|3760|3775.5|3759.5|4
1617097210000|2021-03-30 09:40:10|3776|3760|3774.9|3758.9|3776|3760|3774.9|3758.9|0
1617097220000|2021-03-30 09:40:20|3775.2|3759.2|3775.2|3759.2|3775.2|3759.2|3775.2|3759.2|0
1617097230000|2021-03-30 09:40:30|3775.4|3759.4|3775.3|3759.3|3775.5|3759.5|3775.3|3759.3|0
1617097240000|2021-03-30 09:40:40|3774.3|3758.3|3774.2|3758.2|3774.7|3758.7|3774.2|3758.2|0
1617097250000|2021-03-30 09:40:50|3774.6|3758.6|3774.8|3758.8|3774.8|3758.8|3774.6|3758.6|0
1617097260000|2021-03-30 09:41:00|3774.3|3758.3|3774.3|3758.3|3774.3|3758.3|3774.3|3758.3|0
1617097270000|2021-03-30 09:41:10|3774.7|3758.7|3774.8|3758.8|3774.8|3758.8|3774.7|3758.7|0
1617097280000|2021-03-30 09:41:20|3774.7|3758.7|3774.7|3758.7|3775.1|3759.1|3774.2|3758.2|2
1617097290000|2021-03-30 09:41:30|3775.5|3759.5|3774.2|3758.2|3775.5|3759.5|3774.2|3758.2|0
1617097310000|2021-03-30 09:41:50|3773.7|3757.7|3773.7|3757.7|3773.7|3757.7|3773.7|3757.7|0
1617097320000|2021-03-30 09:42:00|3774.2|3758.2|3773.5|3757.5|3774.3|3758.3|3773.5|3757.5|1
1617097330000|2021-03-30 09:42:10|3771|3759|3771|3759|3771|3759|3771|3759|0
1617097340000|2021-03-30 09:42:20|3770.5|3758.5|3770.4|3758.4|3770.5|3758.5|3769.9|3757.9|0
1617097350000|2021-03-30 09:42:30|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.5|3758.5|2
1617097360000|2021-03-30 09:42:40|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|3770.6|3758.6|0
1617097370000|2021-03-30 09:42:50|3770.3|3758.3|3769.1|3757.1|3770.3|3758.3|3769.1|3757.1|0
1617097380000|2021-03-30 09:43:00|3769|3757|3766|3754|3769.5|3757.5|3766|3752.4|2
1617097390000|2021-03-30 09:43:10|3765.8|3753.8|3765.8|3753.8|3765.8|3753.8|3765.3|3753.3|0
1617097400000|2021-03-30 09:43:20|3765.3|3753.3|3766.9|3754.9|3768.4|3754.9|3765.3|3752.4|0
1617097410000|2021-03-30 09:43:30|3768.5|3752.5|3768.4|3752.4|3768.5|3752.5|3768.4|3752.4|0
1617097420000|2021-03-30 09:43:40|3766|3754|3768.4|3752.4|3768.4|3754.9|3766|3752.4|0
1617097430000|2021-03-30 09:43:50|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|0
1617097440000|2021-03-30 09:44:00|3768.3|3752.3|3765.3|3753.3|3768.3|3753.9|3765.3|3752.3|0
1617097450000|2021-03-30 09:44:10|3765.7|3753.7|3764.8|3752.8|3765.8|3753.8|3764.6|3752.6|0
1617097460000|2021-03-30 09:44:20|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|3765.2|3753.2|0
1617097470000|2021-03-30 09:44:30|3764.7|3752.7|3762.8|3750.8|3764.7|3752.7|3762.8|3750.8|0
1617097480000|2021-03-30 09:44:40|3762.4|3750.4|3762.9|3750.9|3763.4|3751.4|3762.4|3750.4|0
1617097490000|2021-03-30 09:44:50|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|3762.8|3750.8|0
1617097500000|2021-03-30 09:45:00|3763|3751|3763.1|3751.1|3763.1|3751.1|3763|3751|0
1617097510000|2021-03-30 09:45:10|3763.4|3751.4|3766.6|3754.6|3766.6|3754.6|3763.4|3751.4|0
1617097520000|2021-03-30 09:45:20|3766.1|3754.1|3765.1|3753.1|3766.6|3754.6|3763.8|3751.8|0
1617097530000|2021-03-30 09:45:30|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|3765.6|3753.6|4
1617097540000|2021-03-30 09:45:40|3765.2|3753.2|3764.8|3752.8|3765.7|3753.7|3764.8|3752.8|2
1617097550000|2021-03-30 09:45:50|3764.9|3752.9|3766.8|3754.8|3766.8|3754.8|3764.9|3752.9|0
1617097560000|2021-03-30 09:46:00|3766.3|3754.3|3767.2|3755.2|3767.2|3755.2|3765.8|3753.8|0
1617097570000|2021-03-30 09:46:10|3767.3|3755.3|3769.8|3757.8|3769.8|3757.8|3767.3|3755.3|0
1617097580000|2021-03-30 09:46:20|3770.2|3758.2|3771.4|3755.4|3771.7|3758.2|3769.7|3755.3|0
1617097590000|2021-03-30 09:46:30|3771.3|3755.3|3766.8|3754.8|3771.3|3756.3|3766.8|3754.8|0
1617097600000|2021-03-30 09:46:40|3769.2|3753.2|3769.3|3753.3|3769.3|3753.3|3769.2|3753.2|0
1617097610000|2021-03-30 09:46:50|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|3767.8|3755.8|0
1617097620000|2021-03-30 09:47:00|3769.7|3753.7|3764.2|3752.2|3769.7|3754.7|3764.2|3752.2|0
1617097630000|2021-03-30 09:47:10|3764.1|3752.1|3764.7|3752.7|3764.7|3752.7|3764.1|3752.1|0
1617097640000|2021-03-30 09:47:20|3764.8|3752.8|3765.3|3753.3|3765.3|3753.3|3764.8|3752.8|0
1617097650000|2021-03-30 09:47:30|3765|3753|3764.8|3752.8|3766.1|3754.1|3764.8|3752.8|0
1617097660000|2021-03-30 09:47:40|3764.3|3752.3|3764.6|3752.6|3764.8|3752.8|3764.2|3752.2|0
1617097670000|2021-03-30 09:47:50|3764.1|3752.1|3764.2|3752.2|3764.2|3752.2|3763.7|3751.7|0
1617097680000|2021-03-30 09:48:00|3764.6|3752.6|3764.7|3752.7|3764.7|3752.7|3764.2|3752.2|0
1617097690000|2021-03-30 09:48:10|3765.1|3753.1|3766.8|3754.8|3766.8|3754.8|3765.1|3753.1|0
1617097700000|2021-03-30 09:48:20|3767.2|3755.2|3768.7|3756.7|3768.7|3756.7|3767.2|3755.2|6
1617097710000|2021-03-30 09:48:30|3768.3|3756.3|3768.2|3756.2|3768.3|3756.3|3767.2|3755.2|0
1617097720000|2021-03-30 09:48:40|3765.4|3753.4|3766.4|3754.4|3767.4|3755.4|3765.4|3753.4|1
1617097730000|2021-03-30 09:48:50|3767.1|3755.1|3766.4|3754.4|3767.5|3755.5|3766.4|3754.4|0
1617097740000|2021-03-30 09:49:00|3766.3|3754.3|3763.8|3751.8|3766.3|3754.3|3763.8|3751.8|0
1617097750000|2021-03-30 09:49:10|3764.2|3752.2|3765.6|3753.6|3765.6|3753.6|3763.8|3751.8|1
1617097760000|2021-03-30 09:49:20|3765.2|3753.2|3765.1|3753.1|3765.2|3753.2|3765.1|3753.1|0
1617097770000|2021-03-30 09:49:30|3764.6|3752.6|3764|3752|3764.6|3752.6|3764|3752|0
1617097780000|2021-03-30 09:49:40|3763.4|3751.4|3763.5|3751.5|3764.7|3752.7|3763.4|3751.4|0
1617097800000|2021-03-30 09:50:00|3763.6|3751.6|3763.5|3751.5|3763.6|3751.6|3763.2|3751.2|0
1617097810000|2021-03-30 09:50:10|3763.1|3751.1|3763.2|3751.2|3763.6|3751.6|3763|3751|0
1617097820000|2021-03-30 09:50:20|3763.6|3751.6|3759.3|3747.3|3763.6|3751.6|3759.3|3747.3|4
1617097830000|2021-03-30 09:50:30|3758.9|3746.9|3760.3|3748.3|3760.3|3748.3|3755.6|3743.6|1
1617097840000|2021-03-30 09:50:40|3760.7|3748.7|3760.3|3748.3|3762.1|3750.1|3760.3|3748.3|1
1617097850000|2021-03-30 09:50:50|3760.7|3748.7|3760.8|3748.8|3760.8|3748.8|3760.7|3748.7|0
1617097860000|2021-03-30 09:51:00|3762.4|3746.4|3757.3|3745.3|3762.7|3748.8|3757.3|3745.3|0
1617097870000|2021-03-30 09:51:10|3757.8|3745.8|3758.2|3746.2|3759.2|3747.2|3757.8|3745.8|0
1617097880000|2021-03-30 09:51:20|3757.8|3745.8|3757.8|3745.8|3757.8|3745.8|3757.3|3745.3|0
1617097890000|2021-03-30 09:51:30|3757.4|3745.4|3756.3|3744.3|3758.2|3745.4|3756.2|3742.2|0
1617097900000|2021-03-30 09:51:40|3756.8|3744.8|3757.4|3741.4|3757.4|3744.8|3756.8|3741.4|9
1617097910000|2021-03-30 09:51:50|3757.6|3741.6|3758|3742|3758|3742|3757.6|3741.6|0
1617097920000|2021-03-30 09:52:00|3758.2|3742.2|3759.4|3743.4|3759.4|3743.4|3758.2|3742.2|0
1617097930000|2021-03-30 09:52:10|3759.5|3743.5|3759.5|3743.5|3759.5|3743.5|3759.5|3743.5|1
1617097940000|2021-03-30 09:52:20|3759.1|3743.1|3757.8|3741.8|3759.1|3743.4|3755.4|3741.4|0
1617097950000|2021-03-30 09:52:30|3758|3742|3757.4|3741.4|3758|3742|3757.4|3741.4|0
1617097960000|2021-03-30 09:52:40|3757.8|3741.8|3757.3|3741.3|3757.8|3741.8|3757.3|3741.3|0
1617097970000|2021-03-30 09:52:50|3754.5|3742.5|3755|3743|3755|3743|3754.3|3742.3|0
1617097980000|2021-03-30 09:53:00|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1617097990000|2021-03-30 09:53:10|3754.4|3742.4|3754.3|3742.3|3754.4|3742.4|3754.3|3742.3|0
1617098000000|2021-03-30 09:53:20|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|3754.8|3742.8|0
1617098010000|2021-03-30 09:53:30|3754.9|3742.9|3755.4|3743.4|3755.4|3743.4|3754.9|3742.9|0
1617098020000|2021-03-30 09:53:40|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|3755.3|3743.3|0
1617098030000|2021-03-30 09:53:50|3755.1|3743.1|3754.9|3738.9|3756.5|3744.5|3754.7|3738.9|1
1617098040000|2021-03-30 09:54:00|3753.9|3737.9|3751.1|3735.1|3753.9|3737.9|3751.1|3735.1|0
1617098050000|2021-03-30 09:54:10|3751|3735|3751.5|3735.5|3751.5|3735.5|3751|3735|0
1617098060000|2021-03-30 09:54:20|3751|3735|3748.5|3732.5|3751.5|3735.5|3748.4|3732.4|0
1617098070000|2021-03-30 09:54:30|3745.9|3733.9|3750|3734|3750.5|3734.5|3745.9|3732.4|0
1617098080000|2021-03-30 09:54:40|3750.4|3734.4|3751|3735|3752|3736|3750|3734|0
1617098090000|2021-03-30 09:54:50|3750.6|3734.6|3750.4|3734.4|3751|3735|3750|3734|0
1617098100000|2021-03-30 09:55:00|3750.5|3734.5|3750.5|3734.5|3750.5|3734.5|3749|3733|0
1617098110000|2021-03-30 09:55:10|3750.6|3734.6|3751.9|3735.9|3751.9|3735.9|3750.5|3734.5|0
1617098120000|2021-03-30 09:55:20|3751.5|3735.5|3747.7|3735.7|3751.5|3736.7|3746.7|3734.7|0
1617098130000|2021-03-30 09:55:30|3747.8|3735.8|3747.8|3735.8|3747.8|3735.8|3746.7|3734.7|0
1617098140000|2021-03-30 09:55:40|3748.3|3736.3|3748.3|3736.3|3748.4|3736.4|3748.3|3736.3|0
1617098150000|2021-03-30 09:55:50|3748.8|3736.8|3753.1|3741.1|3754.4|3742.4|3748.4|3736.4|3
1617098160000|2021-03-30 09:56:00|3753.9|3741.9|3756.8|3740.8|3757.3|3742.8|3753.9|3740.8|3
1617098170000|2021-03-30 09:56:10|3754.8|3742.8|3757.7|3741.7|3757.7|3742.8|3754.8|3741.2|3
1617098180000|2021-03-30 09:56:20|3754.5|3742.5|3754.6|3742.6|3757.2|3742.7|3754.5|3740.5|0
1617098190000|2021-03-30 09:56:30|3754.1|3742.1|3757.8|3741.8|3757.8|3742.6|3754.1|3741.4|0
1617098200000|2021-03-30 09:56:40|3754.6|3742.6|3755.1|3743.1|3755.6|3743.6|3754.6|3742.6|0
1617098210000|2021-03-30 09:56:50|3755.6|3743.6|3753.1|3741.1|3755.6|3743.6|3753.1|3741.1|0
1617098220000|2021-03-30 09:57:00|3753.5|3741.5|3754.9|3742.9|3754.9|3742.9|3753.5|3741.5|0
1617098230000|2021-03-30 09:57:10|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|3754.5|3742.5|0
1617098250000|2021-03-30 09:57:30|3754.9|3742.9|3755.3|3743.3|3755.3|3743.3|3754.5|3742.5|0
1617098260000|2021-03-30 09:57:40|3755.2|3743.2|3755.2|3743.2|3755.2|3743.2|3755.1|3743.1|0
1617098270000|2021-03-30 09:57:50|3754.9|3742.9|3755.6|3743.6|3755.6|3743.6|3754.9|3742.9|15
1617098280000|2021-03-30 09:58:00|||||||||7
1617098290000|2021-03-30 09:58:10|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|3756.4|3744.4|8
1617098300000|2021-03-30 09:58:20|3756.8|3744.8|3756.6|3744.6|3757.2|3745.2|3756.4|3744.4|15
1617098310000|2021-03-30 09:58:30|3756.2|3744.2|3756.3|3744.3|3756.4|3744.4|3756.2|3744.2|7
1617098320000|2021-03-30 09:58:40|3756.2|3744.2|3756.2|3744.2|3756.3|3744.3|3756.2|3744.2|0
1617098330000|2021-03-30 09:58:50|3756.4|3744.4|3756.3|3744.3|3756.4|3744.4|3756.2|3744.2|1
1617098340000|2021-03-30 09:59:00|3756.2|3744.2|3756.4|3744.4|3756.4|3744.4|3755.8|3743.8|5
1617098350000|2021-03-30 09:59:10|||||||||5
1617098360000|2021-03-30 09:59:20|3756.2|3744.2|3754.6|3742.6|3756.2|3744.2|3754.6|3742.6|7
1617098370000|2021-03-30 09:59:30|3755.4|3743.4|3752.3|3740.3|3755.4|3743.4|3752.3|3740.3|13
1617098380000|2021-03-30 09:59:40|3751.2|3735.2|3744.1|3732.1|3751.2|3736.4|3744.1|3732.1|15
1617098390000|2021-03-30 09:59:50|||||||||30
1617157800000|2021-03-31 02:30:00|3684.2|3664.2|3679.5|3663.5|3685.2|3666.4|3677.1|3662.7|2
1617157810000|2021-03-31 02:30:10|3679.3|3663.3|3680|3668|3680.4|3668.4|3677.8|3663.2|0
1617157820000|2021-03-31 02:30:20|3679.8|3667.8|3690.7|3670.7|3690.8|3672.7|3679.4|3667.4|2
1617157830000|2021-03-31 02:30:30|3691.1|3671.1|3690.8|3674.8|3691.4|3675.4|3689.1|3671.1|1
1617157840000|2021-03-31 02:30:40|3690.4|3674.4|3699.6|3683.6|3699.6|3683.6|3689.7|3674.4|1
1617157850000|2021-03-31 02:30:50|3703.1|3683.1|3705.5|3689.5|3705.5|3689.5|3696.8|3682.6|3
1617157860000|2021-03-31 02:31:00|3705.4|3689.4|3702.8|3682.8|3705.4|3689.4|3702.7|3682.8|1
1617157870000|2021-03-31 02:31:10|3702.7|3682.7|3703.2|3687.2|3703.2|3687.2|3701.7|3681.7|0
1617157880000|2021-03-31 02:31:20|3704.4|3684.4|3702.2|3682.2|3705.1|3693.1|3702.2|3682.2|3
1617157890000|2021-03-31 02:31:30|3702.3|3682.3|3703.6|3683.6|3703.9|3683.9|3702.3|3682.3|0
1617157900000|2021-03-31 02:31:40|3703.4|3683.4|3702.8|3682.8|3703.4|3683.4|3702.8|3682.8|0
1617157910000|2021-03-31 02:31:50|3701.7|3681.7|3701.7|3681.7|3701.7|3681.7|3700.7|3680.7|1
1617157920000|2021-03-31 02:32:00|3701.8|3681.8|3702.7|3682.7|3703.1|3683.1|3700.8|3680.8|0
1617157930000|2021-03-31 02:32:10|3701.9|3681.9|3700.5|3680.5|3701.9|3681.9|3699.7|3679.7|0
1617157940000|2021-03-31 02:32:20|3699.9|3679.9|3698.4|3682.4|3701.6|3682.4|3698.4|3679.9|0
1617157950000|2021-03-31 02:32:30|3700.1|3680.1|3698.6|3678.6|3700.1|3680.1|3698.6|3678.6|30
1617157960000|2021-03-31 02:32:40|3698.2|3678.2|3699.1|3679.1|3699.1|3679.1|3698.1|3678.1|1
1617157970000|2021-03-31 02:32:50|3699.4|3679.4|3693.8|3677.8|3699.6|3679.6|3693.8|3676.9|30
1617157990000|2021-03-31 02:33:10|3692.7|3676.7|3690.4|3678.4|3692.7|3678.4|3688.1|3676.1|4
1617158000000|2021-03-31 02:33:20|3688.8|3676.8|3689|3677|3689.1|3677.1|3688.8|3676.8|1
1617158010000|2021-03-31 02:33:30|3688|3676|3687.1|3675.1|3688|3676|3686.9|3674.9|1
1617158020000|2021-03-31 02:33:40|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|3687.5|3675.5|0
1617158030000|2021-03-31 02:33:50|3687|3675|3687|3675|3687.1|3675.1|3687|3675|0
1617158040000|2021-03-31 02:34:00|3687.1|3675.1|3686.7|3674.7|3687.1|3675.1|3686.6|3674.6|2
1617158050000|2021-03-31 02:34:10|3686.9|3674.9|3681.7|3665.7|3686.9|3674.9|3681.7|3665.7|2
1617158060000|2021-03-31 02:34:20|3681.8|3665.8|3680.7|3664.7|3681.8|3668.5|3679.7|3664.7|0
1617158070000|2021-03-31 02:34:30|3681.3|3665.3|3680.5|3668.5|3681.3|3668.5|3679.7|3665.3|0
1617158080000|2021-03-31 02:34:40|3679.7|3667.7|3678|3666|3679.7|3667.7|3677.1|3665.1|0
1617158090000|2021-03-31 02:34:50|3677.5|3665.5|3677.3|3665.3|3680.7|3666.9|3677.2|3664.7|1
1617158100000|2021-03-31 02:35:00|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|3676.2|3664.2|0
1617158110000|2021-03-31 02:35:10|3676|3664|3675.7|3663.7|3676|3664|3675.7|3663.7|1
1617158120000|2021-03-31 02:35:20|3676.2|3664.2|3676.5|3664.5|3676.6|3664.6|3675.8|3663.8|10
1617158130000|2021-03-31 02:35:30|3676.6|3664.6|3676.6|3664.6|3676.6|3664.6|3676.6|3664.6|3
1617158150000|2021-03-31 02:35:50|||||||||1
1617158170000|2021-03-31 02:36:10|3676.4|3664.4|3676.4|3664.4|3676.4|3664.4|3676.4|3664.4|7
1617158180000|2021-03-31 02:36:20|3676.5|3664.5|3681.9|3669.9|3681.9|3669.9|3676.5|3664.5|2
1617158190000|2021-03-31 02:36:30|3682.3|3670.3|3681.9|3669.9|3682.3|3670.3|3681.9|3669.9|6
1617158200000|2021-03-31 02:36:40|3683|3671|3682.5|3670.5|3685.3|3673.3|3682.5|3670.5|3
1617158210000|2021-03-31 02:36:50|3683|3671|3684.1|3672.1|3684.2|3672.2|3683|3671|1
1617158220000|2021-03-31 02:37:00|3684.5|3672.5|3683.6|3671.6|3684.7|3672.7|3683.6|3671.6|0
1617158230000|2021-03-31 02:37:10|3683.2|3671.2|3683.2|3671.2|3683.2|3671.2|3683.2|3671.2|2
1617158270000|2021-03-31 02:37:50|3682.8|3670.8|3683.2|3671.2|3683.2|3671.2|3682.8|3670.8|0
1617158280000|2021-03-31 02:38:00|||||||||1
1617158290000|2021-03-31 02:38:10|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|3683.1|3671.1|1
1617158320000|2021-03-31 02:38:40|3683.2|3671.2|3684.2|3672.2|3684.2|3672.2|3683.2|3671.2|0
1617158330000|2021-03-31 02:38:50|3682.8|3670.8|3682.3|3670.3|3682.8|3670.8|3682.3|3670.3|0
1617158350000|2021-03-31 02:39:10|||||||||4
1617158360000|2021-03-31 02:39:20|3682.5|3670.5|3685.1|3673.1|3685.1|3673.1|3682.5|3670.5|2
1617158370000|2021-03-31 02:39:30|3684.9|3672.9|3685.1|3673.1|3685.1|3673.1|3684.9|3672.9|0
1617158380000|2021-03-31 02:39:40|3685.2|3673.2|3685.8|3673.8|3686.1|3674.1|3685.2|3673.2|0
1617158390000|2021-03-31 02:39:50|3685.9|3673.9|3685.3|3673.3|3685.9|3673.9|3685.3|3673.3|0
1617158400000|2021-03-31 02:40:00|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|3685.8|3673.8|0
1617158410000|2021-03-31 02:40:10|3685.4|3673.4|3685.3|3673.3|3685.4|3673.4|3685.3|3673.3|0
1617158420000|2021-03-31 02:40:20|3685.4|3673.4|3685.3|3673.3|3685.4|3673.4|3685.3|3673.3|0
1617158430000|2021-03-31 02:40:30|3685.4|3673.4|3685.4|3673.4|3685.4|3673.4|3685.4|3673.4|0
1617158440000|2021-03-31 02:40:40|3685.3|3673.3|3685.3|3673.3|3685.3|3673.3|3685.3|3673.3|1
1617158450000|2021-03-31 02:40:50|3685.9|3673.9|3686.4|3674.4|3686.4|3674.4|3685.9|3673.9|0
1617158470000|2021-03-31 02:41:10|3685.8|3673.8|3686.3|3674.3|3686.3|3674.3|3685.8|3673.8|1
1617158480000|2021-03-31 02:41:20|3686.4|3674.4|3686.3|3674.3|3686.4|3674.4|3686.3|3674.3|1
1617158490000|2021-03-31 02:41:30|3686.4|3674.4|3686.8|3674.8|3686.8|3674.8|3686.4|3674.4|0
1617158500000|2021-03-31 02:41:40|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|3686.9|3674.9|0
1617158510000|2021-03-31 02:41:50|3687|3675|3686.9|3674.9|3687|3675|3686.8|3674.8|0
1617158520000|2021-03-31 02:42:00|3687|3675|3687.4|3675.4|3687.4|3675.4|3687|3675|0
1617158530000|2021-03-31 02:42:10|3687|3675|3687.5|3675.5|3687.5|3675.5|3687|3675|0
1617158550000|2021-03-31 02:42:30|3687.7|3675.7|3687.5|3675.5|3687.7|3675.7|3687.5|3675.5|0
1617158560000|2021-03-31 02:42:40|3687.7|3675.7|3687.7|3675.7|3687.7|3675.7|3687.7|3675.7|0
1617158570000|2021-03-31 02:42:50|3687.3|3675.3|3687.5|3675.5|3687.5|3675.5|3687|3675|0
1617158580000|2021-03-31 02:43:00|3687.7|3675.7|3688|3676|3688|3676|3687.3|3675.3|0
1617158590000|2021-03-31 02:43:10|3687.3|3675.3|3687.7|3675.7|3688|3676|3686.9|3674.9|0
1617158600000|2021-03-31 02:43:20|3688|3676|3687.8|3675.8|3688|3676|3686.9|3674.9|0
1617158610000|2021-03-31 02:43:30|3688|3676|3687.4|3675.4|3688|3676|3687.4|3675.4|0
1617158620000|2021-03-31 02:43:40|3687.8|3675.8|3688.4|3676.4|3688.4|3676.4|3687.8|3675.8|0
1617158630000|2021-03-31 02:43:50|3687.6|3675.6|3687.4|3675.4|3688.3|3676.3|3687.4|3675.4|0
1617158650000|2021-03-31 02:44:10|3687.3|3675.3|3687.4|3675.4|3687.4|3675.4|3687.3|3675.3|0
1617158660000|2021-03-31 02:44:20|3688.4|3676.4|3688.4|3676.4|3688.4|3676.4|3688.4|3676.4|0
1617158670000|2021-03-31 02:44:30|3688|3676|3687.4|3675.4|3688|3676|3687.4|3675.4|0
1617158710000|2021-03-31 02:45:10|3686.9|3674.9|3687.3|3675.3|3687.3|3675.3|3686.8|3674.8|0
1617158720000|2021-03-31 02:45:20|3686.8|3674.8|3687.2|3675.2|3687.2|3675.2|3686.8|3674.8|0
1617158730000|2021-03-31 02:45:30|3687.4|3675.4|3687.3|3675.3|3687.4|3675.4|3686.8|3674.8|0
1617158740000|2021-03-31 02:45:40|3687.8|3675.8|3687.9|3675.9|3688.4|3676.4|3687.6|3675.6|0
1617158750000|2021-03-31 02:45:50|3688.4|3676.4|3688.5|3676.5|3688.5|3676.5|3688.4|3676.4|0
1617158760000|2021-03-31 02:46:00|3689|3677|3689|3677|3689|3677|3689|3677|0
1617158770000|2021-03-31 02:46:10|3690.2|3678.2|3691.1|3679.1|3691.1|3679.1|3690.2|3678.2|1
1617158780000|2021-03-31 02:46:20|3691.4|3679.4|3695.5|3683.5|3695.5|3683.5|3691.4|3679.4|3
1617158790000|2021-03-31 02:46:30|3695.4|3683.4|3695.5|3683.5|3695.5|3683.5|3695.4|3683.4|0
1617158810000|2021-03-31 02:46:50|3696.2|3684.2|3698.5|3686.5|3699.6|3687.6|3696.2|3684.2|0
1617158820000|2021-03-31 02:47:00|3698.6|3686.6|3699.1|3687.1|3699.7|3687.7|3698.5|3686.5|0
1617158830000|2021-03-31 02:47:10|3699.9|3687.9|3701.4|3689.4|3702.2|3690.2|3699.9|3687.9|1
1617158840000|2021-03-31 02:47:20|3701.5|3689.5|3701.3|3689.3|3701.5|3689.5|3700.6|3688.6|0
1617158850000|2021-03-31 02:47:30|3701.4|3689.4|3697.7|3685.7|3701.4|3689.4|3697.7|3685.7|1
1617158860000|2021-03-31 02:47:40|3698.1|3686.1|3697.4|3685.4|3698.6|3686.6|3697.4|3685.4|0
1617158870000|2021-03-31 02:47:50|3696.8|3684.8|3696.9|3684.9|3697.6|3685.6|3696.8|3684.8|1
1617158880000|2021-03-31 02:48:00|3697.9|3685.9|3696.9|3684.9|3697.9|3685.9|3696.8|3684.8|0
1617158890000|2021-03-31 02:48:10|3697.4|3685.4|3698.1|3686.1|3699.1|3687.1|3697.4|3685.4|0
1617158900000|2021-03-31 02:48:20|3698.6|3686.6|3698.7|3686.7|3698.7|3686.7|3698.6|3686.6|0
1617158910000|2021-03-31 02:48:30|3699.3|3687.3|3699.4|3687.4|3699.4|3687.4|3699.3|3687.3|0
1617158920000|2021-03-31 02:48:40|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|3701.3|3689.3|0
1617158940000|2021-03-31 02:49:00|3701.7|3689.7|3702.3|3690.3|3702.3|3690.3|3701.3|3689.3|0
1617158950000|2021-03-31 02:49:10|3702.7|3690.7|3702.4|3690.4|3702.9|3690.9|3702|3690|1
1617158970000|2021-03-31 02:49:30|3702.5|3690.5|3703|3691|3703|3691|3702.5|3690.5|3
1617158980000|2021-03-31 02:49:40|3702.7|3690.7|3703|3691|3703|3691|3702.7|3690.7|0
1617158990000|2021-03-31 02:49:50|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|3702.5|3690.5|0
1617159010000|2021-03-31 02:50:10|3702.9|3690.9|3703|3691|3703|3691|3702.9|3690.9|0
1617159020000|2021-03-31 02:50:20|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|3702.9|3690.9|0
1617159030000|2021-03-31 02:50:30|3702.5|3690.5|3702.9|3690.9|3702.9|3690.9|3702.5|3690.5|0
1617159040000|2021-03-31 02:50:40|3701.7|3689.7|3701.7|3689.7|3701.7|3689.7|3701.7|3689.7|0
1617159050000|2021-03-31 02:50:50|3702.3|3690.3|3702.3|3690.3|3702.3|3690.3|3702.2|3690.2|2
1617159060000|2021-03-31 02:51:00|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|3701.9|3689.9|0
1617159070000|2021-03-31 02:51:10|3701.5|3689.5|3701.3|3689.3|3701.5|3689.5|3701.3|3689.3|0
1617159080000|2021-03-31 02:51:20|3701.2|3689.2|3701.2|3689.2|3702.4|3690.4|3701.2|3689.2|3
1617159090000|2021-03-31 02:51:30|3700.7|3688.7|3701.7|3689.7|3701.7|3689.7|3700.6|3688.6|0
1617159100000|2021-03-31 02:51:40|3701.3|3689.3|3701.2|3689.2|3701.3|3689.3|3701.2|3689.2|0
1617159110000|2021-03-31 02:51:50|3702|3690|3702.3|3690.3|3702.3|3690.3|3702|3690|0
1617159120000|2021-03-31 02:52:00|3702|3690|3702.3|3690.3|3702.3|3690.3|3701.8|3689.8|0
1617159130000|2021-03-31 02:52:10|3703.1|3691.1|3703|3691|3703.3|3691.3|3703|3691|0
1617159150000|2021-03-31 02:52:30|3703.1|3691.1|3703.7|3691.7|3703.7|3691.7|3703.1|3691.1|0
1617159160000|2021-03-31 02:52:40|3703.6|3691.6|3703.6|3691.6|3703.6|3691.6|3703.6|3691.6|0
1617159170000|2021-03-31 02:52:50|3703.2|3691.2|3703|3691|3703.2|3691.2|3703|3691|0
1617159180000|2021-03-31 02:53:00|3703.1|3691.1|3702.5|3690.5|3703.1|3691.1|3702.5|3690.5|0
1617159200000|2021-03-31 02:53:20|3702.3|3690.3|3703.6|3691.6|3703.6|3691.6|3702.3|3690.3|2
1617159210000|2021-03-31 02:53:30|3703.1|3691.1|3704.1|3692.1|3704.1|3692.1|3703.1|3691.1|0
1617159230000|2021-03-31 02:53:50|3703.7|3691.7|3704.1|3692.1|3704.1|3692.1|3703.7|3691.7|0
1617159240000|2021-03-31 02:54:00|3703.7|3691.7|3704.1|3692.1|3704.1|3692.1|3703.7|3691.7|0
1617159250000|2021-03-31 02:54:10|3703.7|3691.7|3704.1|3692.1|3704.1|3692.1|3703.7|3691.7|0
1617159260000|2021-03-31 02:54:20|3703.7|3691.7|3704.2|3692.2|3704.2|3692.2|3703.7|3691.7|0
1617159280000|2021-03-31 02:54:40|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|3704.3|3692.3|0
1617159290000|2021-03-31 02:54:50|3703.7|3691.7|3703.6|3691.6|3704.1|3692.1|3703.6|3691.6|0
1617159300000|2021-03-31 02:55:00|3704.2|3692.2|3704.3|3692.3|3704.3|3692.3|3704.2|3692.2|0
1617159310000|2021-03-31 02:55:10|3704.4|3692.4|3705.3|3693.3|3705.3|3693.3|3704.4|3692.4|0
1617159320000|2021-03-31 02:55:20|3707.6|3691.6|3707.7|3691.7|3707.7|3691.7|3707.6|3691.6|0
1617159340000|2021-03-31 02:55:40|3707.6|3691.6|3707.6|3691.6|3707.6|3691.6|3707.6|3691.6|0
1617159350000|2021-03-31 02:55:50|3708.1|3692.1|3708.8|3692.8|3708.9|3692.9|3708.1|3692.1|0
1617159360000|2021-03-31 02:56:00|3707.9|3695.9|3709.8|3697.8|3709.9|3697.9|3707.9|3695.9|0
1617159370000|2021-03-31 02:56:10|3709.4|3697.4|3709.4|3697.4|3709.4|3697.4|3709.4|3697.4|1
1617159380000|2021-03-31 02:56:20|3709.8|3697.8|3710.8|3698.8|3710.9|3698.9|3709.8|3697.8|0
1617159390000|2021-03-31 02:56:30|3710.9|3698.9|3712.4|3700.4|3713.4|3700.4|3710.9|3697.4|0
1617159400000|2021-03-31 02:56:40|3712.8|3700.8|3711.9|3699.9|3712.9|3700.9|3711.8|3699.8|0
1617159410000|2021-03-31 02:56:50|3711.8|3699.8|3712.2|3700.2|3712.3|3700.3|3711.4|3699.4|0
1617159420000|2021-03-31 02:57:00|3712.4|3700.4|3711.4|3699.4|3712.4|3700.4|3710.6|3698.6|2
1617159430000|2021-03-31 02:57:10|3711.5|3699.5|3711|3699|3711.5|3699.5|3711|3699|0
1617159440000|2021-03-31 02:57:20|3710.9|3698.9|3710.6|3698.6|3710.9|3698.9|3710|3698|3
1617159450000|2021-03-31 02:57:30|3711|3699|3711|3699|3711|3699|3710.6|3698.6|0
1617159460000|2021-03-31 02:57:40|3710.7|3698.7|3711.5|3699.5|3711.5|3699.5|3710|3698|0
1617159470000|2021-03-31 02:57:50|3711.1|3699.1|3711.5|3699.5|3711.5|3699.5|3711.1|3699.1|1
1617159480000|2021-03-31 02:58:00|3711|3699|3710.9|3698.9|3711.4|3699.4|3709.9|3697.9|2
1617159490000|2021-03-31 02:58:10|3710|3698|3706|3694|3710|3698|3706|3691.5|1
1617159500000|2021-03-31 02:58:20|3706.5|3694.5|3709.3|3693.3|3709.8|3695.2|3706.5|3693.3|1
1617159510000|2021-03-31 02:58:30|3706.8|3694.8|3705.8|3693.8|3707|3695|3705.4|3693.4|0
1617159520000|2021-03-31 02:58:40|3706|3694|3706|3694|3706|3694|3706|3694|0
1617159540000|2021-03-31 02:59:00|3705.9|3693.9|3703.3|3691.3|3707|3693.9|3703.3|3690.6|3
1617159550000|2021-03-31 02:59:10|3703.8|3691.8|3706.1|3690.1|3706.1|3691.8|3703.7|3690.1|2
1617159560000|2021-03-31 02:59:20|3703.7|3691.7|3703.7|3691.7|3703.7|3691.7|3703.6|3691.6|0
1617159570000|2021-03-31 02:59:30|3703.6|3691.6|3703.6|3691.6|3703.6|3691.6|3703.6|3691.6|0
1617159580000|2021-03-31 02:59:40|3703.2|3691.2|3702.7|3690.7|3703.2|3691.2|3702.7|3690.7|0
1617159590000|2021-03-31 02:59:50|3703.1|3691.1|3703|3691|3703.1|3691.1|3701.9|3689.9|2
1617159600000|2021-03-31 03:00:00|3703.1|3691.1|3701.8|3689.8|3703.1|3691.1|3701.6|3689.6|0
1617159610000|2021-03-31 03:00:10|3700.6|3688.6|3696|3684|3700.7|3688.7|3696|3684|5
1617159620000|2021-03-31 03:00:20|3696.1|3684.1|3698.4|3686.4|3700.4|3686.9|3696.1|3684.1|0
1617159630000|2021-03-31 03:00:30|3698.9|3686.9|3699|3687|3699|3687|3698.5|3686.5|0
1617159640000|2021-03-31 03:00:40|3700.2|3688.2|3699.9|3687.9|3700.9|3688.9|3699.9|3687.9|0
1617159650000|2021-03-31 03:00:50|3702.3|3686.3|3703|3687|3703|3688.1|3700.1|3686.1|0
1617159660000|2021-03-31 03:01:00|3702.2|3690.2|3702.7|3690.7|3702.7|3690.7|3702.2|3690.2|0
1617159670000|2021-03-31 03:01:10|3702.9|3690.9|3705.4|3689.4|3705.4|3690.9|3702.9|3688.9|0
1617159680000|2021-03-31 03:01:20|3704.6|3688.6|3704.6|3692.6|3704.9|3692.6|3704.5|3688.6|0
1617159690000|2021-03-31 03:01:30|3704.5|3692.5|3705.2|3693.2|3705.2|3693.2|3704.4|3692.4|0
1617159700000|2021-03-31 03:01:40|3704.7|3692.7|3705.6|3693.6|3705.6|3693.6|3704.7|3692.7|0
1617159710000|2021-03-31 03:01:50|3705.8|3693.8|3708.5|3692.5|3708.5|3694|3705.8|3692.5|0
1617159720000|2021-03-31 03:02:00|3706.5|3694.5|3706.9|3694.9|3708.6|3696|3706.5|3692.5|0
1617159730000|2021-03-31 03:02:10|3708.5|3692.5|3705.8|3693.8|3708.5|3694.4|3705.8|3692.5|0
1617159740000|2021-03-31 03:02:20|3705.9|3693.9|3707.8|3695.8|3707.8|3695.8|3705.9|3693.9|0
1617159750000|2021-03-31 03:02:30|3707.9|3695.9|3708.3|3696.3|3708.3|3696.3|3707.9|3695.9|0
1617159760000|2021-03-31 03:02:40|3708.4|3696.4|3708.3|3696.3|3708.4|3696.4|3708.3|3696.3|0
1617159770000|2021-03-31 03:02:50|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|3708.4|3696.4|1
1617159780000|2021-03-31 03:03:00|3708.6|3696.6|3709.6|3697.6|3710|3698|3708.6|3696.6|8
1617159790000|2021-03-31 03:03:10|3710.1|3698.1|3715.2|3703.2|3715.7|3703.7|3710.1|3698.1|1
1617159800000|2021-03-31 03:03:20|3715.7|3703.7|3714.2|3702.2|3716.9|3704.2|3714.2|3700.9|0
1617159810000|2021-03-31 03:03:30|3715.9|3699.9|3715|3699|3716.6|3702.9|3712.2|3698.2|0
1617159820000|2021-03-31 03:03:40|3715.5|3699.5|3714.6|3702.6|3715.5|3702.6|3714.1|3699.5|0
1617159830000|2021-03-31 03:03:50|3715.6|3699.6|3714.6|3702.6|3715.6|3702.6|3714.1|3699.6|0
1617159840000|2021-03-31 03:04:00|3714.7|3702.7|3715.5|3703.5|3715.5|3703.5|3714.7|3702.7|0
1617159850000|2021-03-31 03:04:10|3715.6|3703.6|3715.8|3703.8|3716.3|3704.3|3715.6|3703.6|0
1617159860000|2021-03-31 03:04:20|3716.3|3704.3|3715.8|3703.8|3716.3|3704.3|3715.3|3703.3|0
1617159870000|2021-03-31 03:04:30|3715.7|3703.7|3719.2|3707.2|3720.7|3707.2|3715.7|3703.7|0
1617159880000|2021-03-31 03:04:40|3719.9|3707.9|3720.3|3708.3|3720.7|3708.7|3718.3|3706.3|0
1617159900000|2021-03-31 03:05:00|3720.4|3708.4|3721.1|3709.1|3721.1|3709.1|3720.2|3708.2|0
1617159910000|2021-03-31 03:05:10|3721.3|3709.3|3721.5|3709.5|3721.6|3709.6|3721.3|3709.3|0
1617159920000|2021-03-31 03:05:20|3722|3710|3722.1|3710.1|3722.1|3710.1|3722|3710|0
1617159930000|2021-03-31 03:05:30|3722|3710|3722.6|3710.6|3722.7|3710.7|3722|3710|1
1617159940000|2021-03-31 03:05:40|3722.7|3710.7|3723.8|3711.8|3724.5|3712.5|3722.6|3710.6|0
1617159950000|2021-03-31 03:05:50|3724|3712|3723|3711|3724|3712|3723|3711|0
1617159960000|2021-03-31 03:06:00|3721.3|3709.3|3721.3|3709.3|3721.4|3709.4|3720.7|3708.7|1
1617159970000|2021-03-31 03:06:10|3721.7|3709.7|3721.4|3709.4|3721.8|3709.8|3721.3|3709.3|0
1617159980000|2021-03-31 03:06:20|3720.9|3708.9|3722.2|3706.2|3722.2|3709.3|3720.9|3706.2|4
1617159990000|2021-03-31 03:06:30|3722.1|3706.1|3719.6|3703.6|3722.1|3707.8|3719.1|3703.6|0
1617160000000|2021-03-31 03:06:40|3719|3703|3719.6|3703.6|3719.6|3703.6|3719|3703|0
1617160010000|2021-03-31 03:06:50|3720.4|3704.4|3719.6|3703.6|3720.4|3704.4|3719.6|3703.6|0
1617160020000|2021-03-31 03:07:00|3720.1|3704.1|3719.6|3703.6|3720.6|3704.6|3719.6|3703.6|0
1617160030000|2021-03-31 03:07:10|3719.5|3703.5|3719.5|3703.5|3719.5|3703.5|3719.5|3703.5|0
1617160040000|2021-03-31 03:07:20|3719.6|3703.6|3719.5|3703.5|3719.6|3703.6|3719.5|3703.5|0
1617160050000|2021-03-31 03:07:30|3719.6|3703.6|3719.6|3703.6|3719.6|3703.6|3719.6|3703.6|0
1617160060000|2021-03-31 03:07:40|3719.5|3703.5|3719.5|3703.5|3719.5|3703.5|3719.5|3703.5|0
1617160070000|2021-03-31 03:07:50|3720|3704|3719|3703|3720|3704|3719|3703|0
1617160090000|2021-03-31 03:08:10|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|0
1617160100000|2021-03-31 03:08:20|3717.5|3705.5|3715.6|3703.6|3717.5|3705.5|3715.6|3703.6|0
1617160110000|2021-03-31 03:08:30|3716.5|3704.5|3716.1|3704.1|3716.5|3704.5|3716.1|3704.1|0
1617160120000|2021-03-31 03:08:40|3716.2|3704.2|3717.2|3705.2|3717.2|3705.2|3716.2|3704.2|0
1617160130000|2021-03-31 03:08:50|3716.8|3704.8|3717.2|3705.2|3717.3|3705.3|3716.8|3704.8|0
1617160140000|2021-03-31 03:09:00|3717.4|3705.4|3716.9|3704.9|3717.4|3705.4|3716.9|3704.9|0
1617160150000|2021-03-31 03:09:10|3717.3|3705.3|3717.4|3705.4|3717.4|3705.4|3717.3|3705.3|0
1617160160000|2021-03-31 03:09:20|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|3716.5|3704.5|0
1617160170000|2021-03-31 03:09:30|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|3716.4|3704.4|0
1617160180000|2021-03-31 03:09:40|3716.8|3704.8|3717.3|3705.3|3717.3|3705.3|3716.8|3704.8|0
1617160190000|2021-03-31 03:09:50|3717.7|3705.7|3717.8|3705.8|3717.8|3705.8|3717.7|3705.7|5
1617160210000|2021-03-31 03:10:10|3717.9|3705.9|3717.7|3705.7|3717.9|3705.9|3717.3|3705.3|1
1617160230000|2021-03-31 03:10:30|3717.6|3705.6|3717.6|3705.6|3717.7|3705.7|3717.6|3705.6|0
1617160240000|2021-03-31 03:10:40|3717.1|3705.1|3717.7|3705.7|3717.7|3705.7|3717.1|3705.1|0
1617160250000|2021-03-31 03:10:50|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|0
1617160260000|2021-03-31 03:11:00|3717.4|3705.4|3716.4|3704.4|3717.4|3705.4|3716.4|3704.4|0
1617160270000|2021-03-31 03:11:10|3716.3|3704.3|3715.8|3703.8|3716.3|3704.3|3715.8|3703.8|0
1617160280000|2021-03-31 03:11:20|3715.7|3703.7|3713.9|3701.9|3715.7|3703.7|3713.9|3701.9|2
1617160290000|2021-03-31 03:11:30|3713.5|3701.5|3712.9|3700.9|3713.5|3701.5|3712.9|3700.9|0
1617160300000|2021-03-31 03:11:40|3712.5|3700.5|3713.4|3701.4|3713.4|3701.4|3712.4|3700.4|0
1617160310000|2021-03-31 03:11:50|3713.7|3701.7|3713|3701|3714.2|3702.2|3713|3701|0
1617160320000|2021-03-31 03:12:00|3714|3702|3715.3|3703.3|3715.3|3703.3|3714|3702|0
1617160330000|2021-03-31 03:12:10|3715.4|3703.4|3720.1|3704.1|3720.1|3704.1|3715.4|3701.9|0
1617160340000|2021-03-31 03:12:20|3720.5|3704.5|3720.1|3704.1|3720.5|3704.5|3720.1|3704.1|0
1617160350000|2021-03-31 03:12:30|3720.3|3704.3|3720.2|3704.2|3720.3|3707.2|3719.2|3704.2|0
1617160360000|2021-03-31 03:12:40|3720.8|3704.8|3718.9|3706.9|3720.9|3707.3|3718.9|3704.8|0
1617160370000|2021-03-31 03:12:50|3719.8|3707.8|3719.5|3707.5|3721|3707.8|3717.1|3704.9|1
1617160380000|2021-03-31 03:13:00|3720|3708|3719.6|3707.6|3720|3708|3719.6|3707.6|0
1617160390000|2021-03-31 03:13:10|3720.1|3708.1|3720.6|3704.6|3720.6|3708.1|3719.4|3704.6|0
1617160400000|2021-03-31 03:13:20|3720.4|3704.4|3720.4|3704.4|3720.8|3704.8|3720.4|3704.4|0
1617160410000|2021-03-31 03:13:30|3720.8|3704.8|3720.8|3704.8|3720.8|3704.8|3720.8|3704.8|0
1617160420000|2021-03-31 03:13:40|3719.2|3707.2|3719.7|3707.7|3719.7|3707.7|3719.2|3707.2|0
1617160430000|2021-03-31 03:13:50|3720.3|3708.3|3719.6|3707.6|3720.5|3708.5|3719.6|3707.6|0
1617160440000|2021-03-31 03:14:00|3720.4|3708.4|3721.6|3709.6|3721.6|3709.6|3720.4|3708.4|0
1617160450000|2021-03-31 03:14:10|3721.1|3709.1|3721.9|3709.9|3722.2|3710.2|3721|3709|0
1617160460000|2021-03-31 03:14:20|3722.2|3710.2|3722.4|3710.4|3722.4|3710.4|3722.2|3710.2|0
1617160470000|2021-03-31 03:14:30|3724.7|3712.7|3728.5|3716.5|3729.3|3717.3|3724.7|3712.7|2
1617160480000|2021-03-31 03:14:40|3729.1|3717.1|3728|3716|3729.6|3717.6|3727.3|3715.3|0
1617160490000|2021-03-31 03:14:50|3728.4|3716.4|3727.6|3715.6|3728.4|3716.4|3727.6|3715.6|0
1617160500000|2021-03-31 03:15:00|3727.5|3715.5|3727.5|3715.5|3727.5|3715.5|3727.5|3715.5|0
1617160510000|2021-03-31 03:15:10|3727.6|3715.6|3727.9|3715.9|3728.6|3716.6|3727.6|3715.6|0
1617160520000|2021-03-31 03:15:20|3728|3716|3728|3716|3728|3716|3728|3716|0
1617160530000|2021-03-31 03:15:30|3728.2|3716.2|3728.5|3716.5|3728.9|3716.9|3728.2|3716.2|0
1617160540000|2021-03-31 03:15:40|3727.9|3715.9|3726.3|3714.3|3727.9|3715.9|3726.3|3714.3|6
1617160550000|2021-03-31 03:15:50|3728.2|3712.2|3728.3|3712.3|3728.3|3712.3|3728.2|3712.2|1
1617160560000|2021-03-31 03:16:00|3728.5|3712.5|3728.9|3712.9|3729|3715.5|3727.5|3712.4|0
1617160570000|2021-03-31 03:16:10|3728.5|3712.5|3728.3|3712.3|3728.9|3712.9|3728.2|3712.2|0
1617160580000|2021-03-31 03:16:20|3728.7|3712.7|3728.9|3712.9|3728.9|3715.2|3727.2|3712.7|0
1617160590000|2021-03-31 03:16:30|3728.8|3712.8|3728.2|3712.2|3728.8|3712.8|3728.2|3712.2|0
1617160600000|2021-03-31 03:16:40|3727.7|3708.2|3723.4|3703.4|3727.7|3710.6|3720.2|3702.9|0
1617160610000|2021-03-31 03:16:50|3723.9|3703.9|3723.4|3707.4|3723.9|3707.9|3723|3703.9|0
1617160620000|2021-03-31 03:17:00|3723.9|3707.9|3723.8|3707.8|3723.9|3707.9|3723.8|3707.8|0
1617160630000|2021-03-31 03:17:10|3723.7|3707.7|3722.8|3706.8|3723.7|3707.7|3722.8|3706.8|0
1617160640000|2021-03-31 03:17:20|3723.2|3707.2|3723.2|3707.2|3723.2|3707.2|3722.4|3706.4|0
1617160650000|2021-03-31 03:17:30|3723.8|3707.8|3723.8|3707.8|3723.8|3707.8|3723.3|3707.3|0
1617160660000|2021-03-31 03:17:40|3722.9|3710.9|3723.2|3707.2|3723.8|3710.9|3722.9|3707.2|0
1617160670000|2021-03-31 03:17:50|3724|3708|3724|3708|3724.7|3708.7|3723.7|3707.7|1
1617160680000|2021-03-31 03:18:00|3724.4|3708.4|3723.2|3707.2|3724.4|3708.4|3723.2|3707.2|0
1617160690000|2021-03-31 03:18:10|3722.7|3706.7|3721.7|3705.7|3722.7|3706.7|3721.7|3705.7|0
1617160710000|2021-03-31 03:18:30|3722.7|3706.7|3723.2|3707.2|3723.2|3707.2|3722.7|3706.7|0
1617160720000|2021-03-31 03:18:40|3725.9|3705.9|3726.2|3706.2|3726.2|3706.2|3725.9|3705.9|0
1617160730000|2021-03-31 03:18:50|3726.7|3706.7|3726.7|3706.7|3726.7|3706.7|3726.7|3706.7|0
1617160740000|2021-03-31 03:19:00|3724.7|3708.7|3724.2|3708.2|3725|3709|3724.2|3708.2|0
1617160750000|2021-03-31 03:19:10|3724.1|3708.1|3724.1|3708.1|3724.1|3708.1|3724.1|3708.1|0
1617160760000|2021-03-31 03:19:20|3726.6|3710.6|3726.6|3710.6|3726.6|3710.6|3726.6|3710.6|0
1617160770000|2021-03-31 03:19:30|3727.1|3707.1|3726.6|3706.6|3727.1|3707.6|3723.6|3705.6|0
1617160780000|2021-03-31 03:19:40|3726.9|3706.9|3726.7|3714.7|3726.9|3714.7|3726.7|3706.9|0
1617160790000|2021-03-31 03:19:50|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|3727.2|3715.2|0
1617160800000|2021-03-31 03:20:00|3727.1|3707.1|3727.4|3711.4|3727.5|3711.5|3726.1|3707.1|1
1617160810000|2021-03-31 03:20:10|3728|3712|3727|3715|3728.6|3715|3727|3712|0
1617160820000|2021-03-31 03:20:20|3727.5|3715.5|3728.1|3716.1|3728.1|3716.1|3727.5|3715.5|0
1617160830000|2021-03-31 03:20:30|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|3728.3|3716.3|0
1617160840000|2021-03-31 03:20:40|3728.1|3716.1|3728.1|3716.1|3728.1|3716.1|3728.1|3716.1|0
1617160850000|2021-03-31 03:20:50|3728.9|3716.9|3735|3719|3735.5|3719.5|3728.9|3716.9|1
1617160860000|2021-03-31 03:21:00|3735.4|3719.4|3734.4|3718.4|3735.5|3719.5|3734.1|3718.1|0
1617160870000|2021-03-31 03:21:10|3734.1|3718.1|3733.6|3717.6|3734.1|3718.1|3733.1|3717.1|0
1617160880000|2021-03-31 03:21:20|3733.3|3717.3|3734.6|3714.6|3735.3|3717.6|3732.6|3714.6|0
1617160890000|2021-03-31 03:21:30|3734.8|3714.8|3733.6|3717.6|3734.8|3717.6|3732.6|3714.8|0
1617160900000|2021-03-31 03:21:40|3733.2|3717.2|3733.1|3717.1|3733.2|3717.2|3733.1|3717.1|0
1617160910000|2021-03-31 03:21:50|3733.6|3717.6|3738.5|3722.5|3738.5|3722.5|3733.6|3717.6|0
1617160920000|2021-03-31 03:22:00|3738.6|3722.6|3740.4|3724.4|3740.4|3724.4|3738.6|3722.6|0
1617160930000|2021-03-31 03:22:10|3740.5|3724.5|3741|3725|3743.5|3727.5|3740.5|3724.5|0
1617160940000|2021-03-31 03:22:20|3741.4|3725.4|3739|3727|3741.5|3727|3738|3725.4|0
1617160950000|2021-03-31 03:22:30|3739.6|3727.6|3739.6|3727.6|3739.6|3727.6|3739.6|3727.6|0
1617160960000|2021-03-31 03:22:40|3739.1|3727.1|3745.2|3733.2|3746|3733.6|3739.1|3727.1|2
1617160970000|2021-03-31 03:22:50|3745.1|3733.1|3745.9|3733.9|3747.8|3733.9|3744.7|3731.8|0
1617160980000|2021-03-31 03:23:00|3745.7|3733.7|3745.3|3733.3|3745.7|3733.7|3745.3|3733.3|0
1617160990000|2021-03-31 03:23:10|3744.9|3732.9|3744.3|3732.3|3745.6|3733.6|3744.3|3732.3|0
1617161000000|2021-03-31 03:23:20|3745.2|3733.2|3745.4|3733.4|3745.4|3733.4|3745.2|3733.2|0
1617161010000|2021-03-31 03:23:30|3745.1|3733.1|3744.5|3732.5|3745.1|3733.1|3744.5|3732.5|0
1617161020000|2021-03-31 03:23:40|3743.7|3731.7|3743.7|3731.7|3743.7|3731.7|3742.8|3730.8|0
1617161030000|2021-03-31 03:23:50|3743.4|3731.4|3742.1|3730.1|3743.4|3731.4|3742.1|3730.1|1
1617161040000|2021-03-31 03:24:00|3740.6|3728.6|3737.4|3721.4|3741.1|3729.1|3737.4|3721.4|1
1617161050000|2021-03-31 03:24:10|3736.4|3720.4|3734|3722|3736.4|3722|3733.5|3720|0
1617161060000|2021-03-31 03:24:20|3731.7|3719.7|3733.2|3721.2|3733.2|3721.2|3731.7|3719.7|1
1617161070000|2021-03-31 03:24:30|3733.3|3721.3|3736.5|3720.5|3736.5|3721.3|3732.3|3719.7|0
1617161100000|2021-03-31 03:25:00|3736.9|3720.9|3737.2|3721.2|3737.2|3721.2|3736.9|3720.9|0
1617161110000|2021-03-31 03:25:10|3736.5|3720.5|3736|3720|3736.5|3720.5|3736|3720|0
1617161120000|2021-03-31 03:25:20|3736.5|3720.5|3736|3720|3736.5|3720.5|3736|3720|0
1617161130000|2021-03-31 03:25:30|3736.2|3720.2|3736.8|3720.8|3736.8|3720.8|3736.2|3720.2|0
1617161140000|2021-03-31 03:25:40|3735.9|3719.9|3736.4|3720.4|3736.4|3720.4|3735.9|3719.9|0
1617161150000|2021-03-31 03:25:50|3736.2|3720.2|3736|3720|3736.2|3720.2|3736|3720|0
1617161160000|2021-03-31 03:26:00|3736.2|3720.2|3736.2|3720.2|3736.2|3720.2|3736|3720|0
1617161170000|2021-03-31 03:26:10|3736.5|3720.5|3736.7|3720.7|3736.7|3720.7|3736.5|3720.5|0
1617161190000|2021-03-31 03:26:30|3736.6|3720.6|3736.6|3720.6|3736.6|3720.6|3736.6|3720.6|0
1617161200000|2021-03-31 03:26:40|3736.8|3720.8|3736|3720|3736.8|3720.8|3736|3720|0
1617161210000|2021-03-31 03:26:50|3737.3|3721.3|3736.9|3720.9|3737.3|3721.3|3736.9|3720.9|0
1617161230000|2021-03-31 03:27:10|3737.5|3721.5|3743.5|3727.5|3745.1|3727.6|3737.5|3721.5|0
1617161240000|2021-03-31 03:27:20|3743.6|3727.6|3743.1|3727.1|3743.8|3727.8|3743.1|3727.1|0
1617161250000|2021-03-31 03:27:30|3742.8|3726.8|3742.1|3726.1|3742.8|3726.8|3742.1|3726.1|0
1617161260000|2021-03-31 03:27:40|3742.6|3726.6|3742.6|3726.6|3742.6|3726.6|3742.6|3726.6|0
1617161270000|2021-03-31 03:27:50|3743|3727|3743.3|3727.3|3743.3|3727.3|3743|3727|0
1617161280000|2021-03-31 03:28:00|3743.6|3727.6|3743.8|3727.8|3743.8|3727.8|3743.6|3727.6|1
1617161290000|2021-03-31 03:28:10|3744.3|3728.3|3740.6|3728.6|3744.8|3729.9|3740.6|3728.3|0
1617161300000|2021-03-31 03:28:20|3739.9|3727.9|3737.3|3721.3|3739.9|3727.9|3737.3|3721.3|1
1617161310000|2021-03-31 03:28:30|3737.1|3721.1|3734.5|3722.5|3737.1|3722.5|3734.5|3721.1|0
1617161320000|2021-03-31 03:28:40|3737.1|3721.1|3734.6|3722.6|3737.4|3722.6|3734.3|3721.1|0
1617161330000|2021-03-31 03:28:50|3731.2|3719.2|3732.6|3720.6|3732.6|3720.6|3731.2|3719.2|0
1617161340000|2021-03-31 03:29:00|3732.4|3720.4|3732.2|3720.2|3732.9|3720.9|3732.2|3720.2|1
1617161350000|2021-03-31 03:29:10|3732.4|3720.4|3727.2|3711.2|3733.3|3721.3|3725.6|3711.2|2
1617161360000|2021-03-31 03:29:20|3726.5|3710.5|3731.2|3715.2|3732.1|3716.1|3726.4|3710.4|0
1617161370000|2021-03-31 03:29:30|3730.9|3714.9|3731.1|3715.1|3732.4|3715.6|3727.6|3712.4|0
1617161380000|2021-03-31 03:29:40|3730.7|3714.7|3729.1|3713.1|3731.1|3715.1|3727|3713|0
1617161390000|2021-03-31 03:29:50|3729.6|3713.6|3727.5|3715.5|3729.6|3715.5|3726.6|3713|0
1617161400000|2021-03-31 03:30:00|3727.6|3715.6|3725.6|3709.6|3728.9|3715.6|3725.6|3709.6|0
1617161410000|2021-03-31 03:30:10|3725.2|3709.2|3725.6|3709.6|3725.6|3711.6|3723.6|3708.6|0
1617161420000|2021-03-31 03:30:20|3726|3710|3725.6|3709.6|3726.1|3712.1|3720.9|3707.6|0
1617161430000|2021-03-31 03:30:30|3726.1|3710.1|3727.6|3711.6|3727.6|3712.6|3723.6|3709.6|0
1617161440000|2021-03-31 03:30:40|3727.2|3711.2|3722.7|3710.7|3727.2|3713.6|3722.7|3710.7|0
1617161450000|2021-03-31 03:30:50|3720.3|3708.3|3721.6|3709.6|3724.1|3709.7|3720.3|3706.9|0
1617161460000|2021-03-31 03:31:00|3724.1|3708.1|3717.3|3705.3|3727.1|3713.5|3717.3|3705.3|0
1617161470000|2021-03-31 03:31:10|3717.4|3705.4|3721.1|3705.1|3721.1|3706.4|3717.4|3704.9|0
1617161480000|2021-03-31 03:31:20|3718.2|3706.2|3717.8|3705.8|3718.2|3706.2|3715.8|3703.8|0
1617161490000|2021-03-31 03:31:30|3717.7|3705.7|3717.5|3705.5|3717.7|3705.7|3716.8|3704.8|0
1617161500000|2021-03-31 03:31:40|3717.6|3705.6|3720|3708|3720|3708|3717.6|3705.6|0
1617161510000|2021-03-31 03:31:50|3719.4|3707.4|3720.3|3708.3|3720.4|3708.4|3719.4|3707.4|0
1617161520000|2021-03-31 03:32:00|3720.8|3708.8|3719.4|3707.4|3720.8|3708.8|3719.4|3707.4|0
1617161530000|2021-03-31 03:32:10|3719.5|3707.5|3719.5|3707.5|3720|3708|3719.5|3707.5|1
1617161540000|2021-03-31 03:32:20|3719.6|3707.6|3720|3708|3720|3708|3719.5|3707.5|0
1617161550000|2021-03-31 03:32:30|3720.1|3708.1|3719.6|3707.6|3720.1|3708.1|3719.6|3707.6|0
1617161560000|2021-03-31 03:32:40|3719.1|3707.1|3717.3|3705.3|3719.1|3707.1|3716.6|3704.6|0
1617161570000|2021-03-31 03:32:50|3717.7|3705.7|3717.8|3705.8|3717.8|3705.8|3717.7|3705.7|0
1617161580000|2021-03-31 03:33:00|3717.9|3705.9|3720.7|3704.7|3720.7|3706|3716.8|3704|1
1617161590000|2021-03-31 03:33:10|3718|3706|3720.2|3708.2|3720.7|3708.7|3718|3706|0
1617161600000|2021-03-31 03:33:20|3721.2|3709.2|3721.7|3709.7|3721.7|3709.7|3721.2|3709.2|0
1617161610000|2021-03-31 03:33:30|3721.6|3709.6|3721|3709|3723.5|3709.6|3721|3707.1|0
1617161620000|2021-03-31 03:33:40|3721.5|3709.5|3723.6|3711.6|3724.1|3711.6|3721.5|3708.1|1
1617161630000|2021-03-31 03:33:50|3723.5|3711.5|3724|3712|3724|3712|3723.4|3711.4|0
1617161640000|2021-03-31 03:34:00|3723.9|3711.9|3728.1|3712.1|3728.2|3714.6|3723.9|3711.9|0
1617161650000|2021-03-31 03:34:10|3727.2|3711.2|3727|3711|3727.5|3711.5|3727|3711|0
1617161660000|2021-03-31 03:34:20|3724.5|3712.5|3727|3711|3727|3712.5|3724.5|3710.9|0
1617161670000|2021-03-31 03:34:30|3727.1|3711.1|3727.6|3711.6|3727.6|3711.6|3727.1|3711.1|0
1617161680000|2021-03-31 03:34:40|3728.1|3712.1|3728.1|3712.1|3728.1|3712.1|3728.1|3712.1|0
1617161690000|2021-03-31 03:34:50|3726.6|3714.6|3726.6|3714.6|3726.6|3714.6|3726.6|3714.6|0
1617161700000|2021-03-31 03:35:00|3726.5|3714.5|3726|3714|3726.5|3714.5|3726|3714|0
1617161710000|2021-03-31 03:35:10|3725.9|3713.9|3725.3|3713.3|3725.9|3713.9|3725.3|3713.3|0
1617161720000|2021-03-31 03:35:20|3724.8|3712.8|3724|3712|3724.8|3712.8|3724|3712|0
1617161730000|2021-03-31 03:35:30|3723.9|3711.9|3724.4|3712.4|3724.4|3712.4|3723.5|3711.5|1
1617161740000|2021-03-31 03:35:40|3726.8|3710.8|3724.5|3712.5|3726.9|3712.5|3724.5|3710.8|8
1617161750000|2021-03-31 03:35:50|3724.1|3712.1|3724.1|3712.1|3724.6|3712.6|3724.1|3712.1|6
1617161760000|2021-03-31 03:36:00|3724.6|3712.6|3724.6|3712.6|3724.6|3712.6|3724.6|3712.6|0
1617161770000|2021-03-31 03:36:10|3727.1|3711.1|3727.1|3711.1|3727.1|3711.1|3727.1|3711.1|0
1617161790000|2021-03-31 03:36:30|3727.6|3711.6|3727.6|3711.6|3728.7|3714.7|3726.7|3711.6|0
1617161800000|2021-03-31 03:36:40|3726.7|3714.7|3727.7|3711.7|3728.7|3714.7|3726.7|3711.6|0
1617161810000|2021-03-31 03:36:50|3727.2|3711.2|3727.7|3711.7|3727.7|3711.7|3727.2|3711.2|0
1617161820000|2021-03-31 03:37:00|3729.7|3717.7|3728.7|3716.7|3730.1|3718.1|3728.7|3716.7|0
1617161830000|2021-03-31 03:37:10|3731.2|3715.2|3730.1|3718.1|3731.2|3718.1|3729.2|3715.2|0
1617161840000|2021-03-31 03:37:20|3730.2|3718.2|3730.1|3718.1|3731.2|3719.2|3730.1|3718.1|0
1617161850000|2021-03-31 03:37:30|3730.2|3718.2|3730.6|3718.6|3730.6|3718.6|3730|3718|0
1617161860000|2021-03-31 03:37:40|3730.1|3718.1|3730.7|3718.7|3730.7|3718.7|3729.6|3717.6|0
1617161870000|2021-03-31 03:37:50|3730.2|3718.2|3731.1|3719.1|3731.2|3719.2|3730.1|3718.1|0
1617161880000|2021-03-31 03:38:00|3731.2|3719.2|3735.1|3719.1|3735.1|3720.7|3731.2|3719|0
1617161890000|2021-03-31 03:38:10|3732.6|3720.6|3732.7|3720.7|3735.2|3720.7|3732.6|3719|0
1617161900000|2021-03-31 03:38:20|3733.1|3721.1|3733.1|3721.1|3733.1|3721.1|3733.1|3721.1|0
1617161910000|2021-03-31 03:38:30|3732.6|3720.6|3731.6|3719.6|3732.9|3720.9|3731.6|3719.6|0
1617161920000|2021-03-31 03:38:40|3731.4|3719.4|3732|3720|3732.4|3720.4|3731.4|3719.4|1
1617161940000|2021-03-31 03:39:00|3732.7|3720.7|3733.3|3721.3|3733.3|3721.3|3732.7|3720.7|0
1617161950000|2021-03-31 03:39:10|3732.8|3720.8|3733.7|3721.7|3733.7|3721.7|3732.8|3720.8|1
1617161960000|2021-03-31 03:39:20|3733.3|3721.3|3733|3721|3733.3|3721.3|3733|3721|0
1617161970000|2021-03-31 03:39:30|3732.6|3720.6|3732.5|3720.5|3732.6|3720.6|3732.5|3720.5|0
1617161980000|2021-03-31 03:39:40|3731.7|3719.7|3731.2|3719.2|3731.7|3719.7|3731.2|3719.2|0
1617161990000|2021-03-31 03:39:50|3730.2|3718.2|3730.7|3718.7|3731.2|3719.2|3730.2|3718.2|0
1617162000000|2021-03-31 03:40:00|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|3730.8|3718.8|0
1617162020000|2021-03-31 03:40:20|3730.3|3718.3|3726.3|3714.3|3730.3|3718.3|3726.3|3714.3|0
1617162030000|2021-03-31 03:40:30|3726|3714|3725.8|3713.8|3726.3|3714.3|3725.8|3713.8|0
1617162040000|2021-03-31 03:40:40|3725.3|3713.3|3725.5|3713.5|3726|3714|3725.3|3713.3|0
1617162080000|2021-03-31 03:41:20|3725|3713|3725.5|3713.5|3725.5|3713.5|3725|3713|0
1617162090000|2021-03-31 03:41:30|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|3725.4|3713.4|0
1617162100000|2021-03-31 03:41:40|3725.1|3713.1|3724.1|3712.1|3725.1|3713.1|3723.9|3711.9|0
1617162120000|2021-03-31 03:42:00|3724.4|3712.4|3724.1|3712.1|3724.4|3712.4|3724.1|3712.1|0
1617162140000|2021-03-31 03:42:20|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|3723.6|3711.6|0
1617162150000|2021-03-31 03:42:30|3722.9|3710.9|3723.4|3707.4|3723.4|3710.9|3722.9|3707.1|1
1617162160000|2021-03-31 03:42:40|3720.7|3708.7|3721.9|3709.9|3722.4|3710.4|3720.4|3708.4|0
1617162170000|2021-03-31 03:42:50|3722.4|3710.4|3721.9|3709.9|3722.4|3710.4|3721.9|3709.9|0
1617162180000|2021-03-31 03:43:00|3721.7|3709.7|3721.8|3709.8|3721.8|3709.8|3721.3|3709.3|0
1617162200000|2021-03-31 03:43:20|3722.4|3710.4|3722.8|3710.8|3722.8|3710.8|3722.4|3710.4|0
1617162210000|2021-03-31 03:43:30|3722.9|3710.9|3727.7|3711.7|3727.7|3712.9|3722.9|3710.9|0
1617162220000|2021-03-31 03:43:40|3727.9|3711.9|3727.9|3711.9|3727.9|3711.9|3727.9|3711.9|0
1617162230000|2021-03-31 03:43:50|3724.9|3712.9|3726.3|3714.3|3727.9|3714.3|3724.9|3710.9|0
1617162240000|2021-03-31 03:44:00|3726.4|3714.4|3726.9|3714.9|3726.9|3714.9|3726.4|3714.4|0
1617162250000|2021-03-31 03:44:10|3729.9|3713.9|3729.3|3713.3|3729.9|3716.8|3728.3|3713.3|0
1617162260000|2021-03-31 03:44:20|3724.9|3712.9|3728.9|3712.9|3728.9|3712.9|3724.9|3712.9|0
1617162270000|2021-03-31 03:44:30|3728.4|3712.4|3728.4|3712.4|3728.9|3712.9|3728.4|3712.4|0
1617162280000|2021-03-31 03:44:40|3728.8|3712.8|3728.4|3712.4|3728.8|3712.8|3728.4|3712.4|0
1617162290000|2021-03-31 03:44:50|3728.9|3712.9|3728.9|3712.9|3728.9|3712.9|3728.9|3712.9|0
1617162330000|2021-03-31 03:45:30|3727.3|3715.3|3727.8|3715.8|3727.8|3715.8|3727.3|3715.3|0
1617162340000|2021-03-31 03:45:40|3727.4|3715.4|3726.4|3714.4|3727.4|3715.4|3726.4|3714.4|0
1617162360000|2021-03-31 03:46:00|3725.9|3713.9|3726.9|3710.9|3726.9|3713.9|3725.7|3710.9|0
1617162370000|2021-03-31 03:46:10|3727.3|3711.3|3724.7|3712.7|3727.4|3712.7|3724.7|3711.3|0
1617162380000|2021-03-31 03:46:20|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|3724.4|3712.4|0
1617162420000|2021-03-31 03:47:00|3724.8|3712.8|3724.4|3712.4|3724.8|3712.8|3724.4|3712.4|0
1617162440000|2021-03-31 03:47:20|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|3722.8|3710.8|0
1617162450000|2021-03-31 03:47:30|3722|3710|3722.7|3710.7|3722.7|3710.7|3721.3|3709.3|1
1617162460000|2021-03-31 03:47:40|3722.8|3710.8|3722.2|3710.2|3722.8|3710.8|3721.7|3709.7|0
1617162470000|2021-03-31 03:47:50|3721.8|3709.8|3722.5|3710.5|3722.5|3710.5|3721.7|3709.7|0
1617162480000|2021-03-31 03:48:00|3722.7|3710.7|3722.4|3710.4|3722.7|3710.7|3722.4|3710.4|0
1617162490000|2021-03-31 03:48:10|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|0
1617162500000|2021-03-31 03:48:20|3722.3|3710.3|3722.2|3710.2|3722.7|3710.7|3721.4|3709.4|1
1617162510000|2021-03-31 03:48:30|3722.1|3710.1|3721.6|3709.6|3722.1|3710.1|3721.6|3709.6|0
1617162530000|2021-03-31 03:48:50|3722.6|3710.6|3722.1|3710.1|3722.6|3710.6|3722.1|3710.1|0
1617162550000|2021-03-31 03:49:10|3722.2|3710.2|3721.1|3709.1|3722.2|3710.2|3721.1|3709.1|0
1617162560000|2021-03-31 03:49:20|3720.9|3708.9|3719.8|3707.8|3720.9|3708.9|3719.8|3707.8|7
1617162570000|2021-03-31 03:49:30|3720.3|3708.3|3717.9|3705.9|3720.3|3708.3|3717.9|3705.9|1
1617162580000|2021-03-31 03:49:40|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|3718.1|3706.1|0
1617162590000|2021-03-31 03:49:50|3718.4|3706.4|3719.7|3707.7|3719.7|3707.7|3718.4|3706.4|1
1617162600000|2021-03-31 03:50:00|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|3719.8|3707.8|1
1617162610000|2021-03-31 03:50:10|3720.3|3708.3|3719.2|3707.2|3720.3|3708.3|3719.2|3707.2|0
1617162630000|2021-03-31 03:50:30|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|3719.3|3707.3|0
1617162640000|2021-03-31 03:50:40|3720.2|3708.2|3720.3|3708.3|3720.3|3708.3|3720.2|3708.2|0
1617162660000|2021-03-31 03:51:00|3720.7|3708.7|3719.8|3707.8|3721.3|3709.3|3719.8|3707.8|0
1617162670000|2021-03-31 03:51:10|3718.6|3706.6|3717.7|3705.7|3718.6|3706.6|3717.7|3705.7|3
1617162680000|2021-03-31 03:51:20|3717.5|3705.5|3717.7|3705.7|3717.7|3705.7|3717.5|3705.5|3
1617162690000|2021-03-31 03:51:30|3717.5|3705.5|3715.5|3703.5|3717.5|3705.5|3715.5|3703.5|20
1617162700000|2021-03-31 03:51:40|3716.2|3704.2|3714.4|3702.4|3716.2|3704.2|3714.4|3702.4|6
1617162710000|2021-03-31 03:51:50|||||||||5
1617162720000|2021-03-31 03:52:00|3713.5|3701.5|3713|3701|3713.5|3701.5|3713|3701|2
1617162730000|2021-03-31 03:52:10|3713.1|3701.1|3712.7|3700.7|3713.5|3701.5|3712.7|3700.7|3
1617162740000|2021-03-31 03:52:20|3713.3|3701.3|3712.8|3700.8|3713.3|3701.3|3712.8|3700.8|1
1617162750000|2021-03-31 03:52:30|3712.7|3700.7|3714.7|3702.7|3714.7|3702.7|3712.7|3700.7|0
1617162760000|2021-03-31 03:52:40|3714.8|3702.8|3714.5|3702.5|3715.5|3703.5|3714.2|3702.2|0
1617162770000|2021-03-31 03:52:50|3714.9|3702.9|3714.8|3702.8|3714.9|3702.9|3714.8|3702.8|2
1617162780000|2021-03-31 03:53:00|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|3714.9|3702.9|0
1617162790000|2021-03-31 03:53:10|3714.8|3702.8|3714.9|3702.9|3714.9|3702.9|3714.8|3702.8|0
1617162800000|2021-03-31 03:53:20|3714.8|3702.8|3716.7|3704.7|3717.8|3704.7|3714.8|3701.8|0
1617162810000|2021-03-31 03:53:30|3716.9|3704.9|3717.5|3705.5|3717.5|3705.5|3716.8|3704.8|0
1617162840000|2021-03-31 03:54:00|3717.6|3705.6|3719.3|3707.3|3719.3|3707.3|3717.6|3705.6|0
1617162850000|2021-03-31 03:54:10|3719.1|3707.1|3721.8|3705.8|3723.3|3708.9|3719.1|3705.8|0
1617162860000|2021-03-31 03:54:20|3721.9|3705.9|3719.3|3707.3|3721.9|3708.8|3719.3|3705.9|2
1617162880000|2021-03-31 03:54:40|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|0
1617162890000|2021-03-31 03:54:50|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|3717.5|3705.5|0
1617162900000|2021-03-31 03:55:00|3718.4|3706.4|3718.9|3706.9|3718.9|3706.9|3718.1|3706.1|0
1617162910000|2021-03-31 03:55:10|3719|3707|3718|3706|3719|3707|3718|3706|0
1617162920000|2021-03-31 03:55:20|3718.1|3706.1|3717.3|3705.3|3718.9|3706.9|3717.3|3705.3|0
1617162930000|2021-03-31 03:55:30|3716.8|3704.8|3717.3|3705.3|3717.3|3705.3|3716.8|3704.8|1
1617162940000|2021-03-31 03:55:40|3717.4|3705.4|3717.3|3705.3|3717.4|3705.4|3717.3|3705.3|0
1617162950000|2021-03-31 03:55:50|3716.8|3704.8|3717.3|3705.3|3717.3|3705.3|3716.8|3704.8|4
1617162960000|2021-03-31 03:56:00|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|3717.4|3705.4|0
1617162970000|2021-03-31 03:56:10|3717.8|3705.8|3717.9|3705.9|3717.9|3705.9|3717.8|3705.8|0
1617162990000|2021-03-31 03:56:30|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|3718.8|3706.8|0
1617163000000|2021-03-31 03:56:40|3717.6|3705.6|3717.1|3705.1|3717.6|3705.6|3717.1|3705.1|0
1617163010000|2021-03-31 03:56:50|3715.9|3703.9|3717.1|3705.1|3717.1|3705.1|3715.9|3703.9|0
1617163020000|2021-03-31 03:57:00|3716.7|3704.7|3713.2|3701.2|3716.7|3704.7|3713.2|3701.2|8
1617163030000|2021-03-31 03:57:10|3711.4|3699.4|3713.1|3701.1|3713.1|3701.1|3711.4|3699.4|8
1617163040000|2021-03-31 03:57:20|3711.4|3699.4|3711.4|3699.4|3712.4|3700.4|3710.8|3698.8|6
1617163050000|2021-03-31 03:57:30|3712.2|3700.2|3714.1|3702.1|3714.1|3702.1|3712.2|3700.2|0
1617163060000|2021-03-31 03:57:40|3713.7|3701.7|3712.4|3700.4|3713.7|3701.7|3712.4|3700.4|0
1617163070000|2021-03-31 03:57:50|3711.9|3699.9|3712.1|3700.1|3712.1|3700.1|3711.7|3699.7|0
1617163080000|2021-03-31 03:58:00|3712.4|3700.4|3711.2|3699.2|3712.4|3700.4|3709.8|3697.8|0
1617163090000|2021-03-31 03:58:10|3711.3|3699.3|3711.8|3699.8|3711.8|3699.8|3709.8|3697.8|0
1617163100000|2021-03-31 03:58:20|3711.4|3699.4|3711.3|3699.3|3711.4|3699.4|3711.3|3699.3|0
1617163120000|2021-03-31 03:58:40|3712.4|3700.4|3714.8|3702.8|3714.8|3702.8|3712.4|3700.4|0
1617163130000|2021-03-31 03:58:50|3715.3|3703.3|3715.8|3703.8|3715.8|3703.8|3715.3|3703.3|0
1617163140000|2021-03-31 03:59:00|3715.3|3703.3|3714.9|3702.9|3715.8|3703.8|3714.9|3702.9|0
1617163150000|2021-03-31 03:59:10|3715.4|3703.4|3714.4|3702.4|3715.9|3703.9|3714.3|3702.3|0
1617163160000|2021-03-31 03:59:20|3714.8|3702.8|3714.9|3702.9|3714.9|3702.9|3714.4|3702.4|0
1617163170000|2021-03-31 03:59:30|3714.4|3702.4|3715.3|3703.3|3715.3|3703.3|3714.4|3702.4|1
1617163180000|2021-03-31 03:59:40|3713.4|3701.4|3715.3|3703.3|3715.3|3703.3|3713.4|3701.4|0
1617163190000|2021-03-31 03:59:50|3715.7|3703.7|3715.3|3703.3|3715.8|3703.8|3715.3|3703.3|0
1617163200000|2021-03-31 04:00:00|3715.8|3703.8|3715.7|3703.7|3715.8|3703.8|3715.2|3703.2|1
1617163210000|2021-03-31 04:00:10|3716|3704|3717.2|3705.2|3717.2|3705.2|3716|3704|0
1617163220000|2021-03-31 04:00:20|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|3717.3|3705.3|0
1617163230000|2021-03-31 04:00:30|3717.4|3705.4|3717.3|3705.3|3717.4|3705.4|3717.3|3705.3|0
1617163240000|2021-03-31 04:00:40|3717.2|3705.2|3713.6|3701.6|3717.3|3705.3|3713.6|3701.6|3
1617163250000|2021-03-31 04:00:50|3713.5|3701.5|3713.1|3701.1|3713.5|3701.5|3713.1|3701.1|1
1617163260000|2021-03-31 04:01:00|3713.6|3701.6|3713.1|3701.1|3713.6|3701.6|3713.1|3701.1|0
1617163270000|2021-03-31 04:01:10|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|0
1617163290000|2021-03-31 04:01:30|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|0
1617163300000|2021-03-31 04:01:40|3714.1|3702.1|3714.2|3702.2|3714.2|3702.2|3713.7|3701.7|6
1617163310000|2021-03-31 04:01:50|3715|3703|3715.2|3703.2|3715.2|3703.2|3715|3703|0
1617163320000|2021-03-31 04:02:00|3715.3|3703.3|3715.7|3703.7|3715.7|3703.7|3715.3|3703.3|0
1617163350000|2021-03-31 04:02:30|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|0
1617163360000|2021-03-31 04:02:40|3714.8|3702.8|3714.9|3702.9|3714.9|3702.9|3714.8|3702.8|1
1617163370000|2021-03-31 04:02:50|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|0
1617163390000|2021-03-31 04:03:10|3713.2|3701.2|3712.9|3700.9|3713.2|3701.2|3712.9|3700.9|1
1617163400000|2021-03-31 04:03:20|3713|3701|3713|3701|3713|3701|3713|3701|0
1617163410000|2021-03-31 04:03:30|3713.2|3701.2|3713|3701|3713.2|3701.2|3713|3701|0
1617163420000|2021-03-31 04:03:40|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|3713.2|3701.2|0
1617163430000|2021-03-31 04:03:50|3713.6|3701.6|3712.6|3700.6|3713.7|3701.7|3712.6|3700.6|1
1617163440000|2021-03-31 04:04:00|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|3711.4|3699.4|9
1617163450000|2021-03-31 04:04:10|3711.7|3699.7|3711.2|3699.2|3712.1|3700.1|3711.2|3699.2|1
1617163460000|2021-03-31 04:04:20|3711.5|3699.5|3711.7|3699.7|3711.9|3699.9|3711.5|3699.5|2
1617163470000|2021-03-31 04:04:30|3711.6|3699.6|3711.7|3699.7|3711.7|3699.7|3711.6|3699.6|1
1617163480000|2021-03-31 04:04:40|||||||||1
1617163490000|2021-03-31 04:04:50|3711.6|3699.6|3711.7|3699.7|3711.7|3699.7|3711.6|3699.6|2
1617163500000|2021-03-31 04:05:00|3711.9|3699.9|3712|3700|3712|3700|3711.9|3699.9|1
1617163510000|2021-03-31 04:05:10|||||||||2
1617163520000|2021-03-31 04:05:20|3712.7|3700.7|3713.7|3701.7|3713.7|3701.7|3712.7|3700.7|1
1617163540000|2021-03-31 04:05:40|3714.5|3702.5|3715.6|3703.6|3715.6|3703.6|3714.5|3702.5|1
1617163550000|2021-03-31 04:05:50|3716.3|3704.3|3715.6|3703.6|3716.3|3704.3|3715.6|3703.6|0
1617163560000|2021-03-31 04:06:00|3715.5|3703.5|3715.8|3703.8|3716.1|3704.1|3715.5|3703.5|0
1617163570000|2021-03-31 04:06:10|3716|3704|3716|3704|3716.1|3704.1|3716|3704|0
1617163580000|2021-03-31 04:06:20|3716.1|3704.1|3716.6|3704.6|3716.6|3704.6|3716.1|3704.1|1
1617163590000|2021-03-31 04:06:30|3717|3705|3717|3705|3717|3705|3717|3705|0
1617163600000|2021-03-31 04:06:40|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|3716.6|3704.6|0
1617163620000|2021-03-31 04:07:00|||||||||1
1617163630000|2021-03-31 04:07:10|3716.7|3704.7|3717.2|3705.2|3717.2|3705.2|3716.7|3704.7|3
1617163640000|2021-03-31 04:07:20|||||||||1
1617163650000|2021-03-31 04:07:30|3716.8|3704.8|3718|3706|3718|3706|3716.7|3704.7|0
1617163700000|2021-03-31 04:08:20|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|0
1617163710000|2021-03-31 04:08:30|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|3717.9|3705.9|0
1617163720000|2021-03-31 04:08:40|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|3717.2|3705.2|1
1617163730000|2021-03-31 04:08:50|||||||||2
1617163740000|2021-03-31 04:09:00|3719.1|3707.1|3717.9|3705.9|3719.1|3707.1|3717.9|3705.9|1
1617163750000|2021-03-31 04:09:10|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|3718.3|3706.3|0
1617163760000|2021-03-31 04:09:20|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|3717.6|3705.6|0
1617163800000|2021-03-31 04:10:00|3716.7|3704.7|3717.1|3705.1|3717.1|3705.1|3716.7|3704.7|0
1617163830000|2021-03-31 04:10:30|3715.6|3703.6|3715.9|3703.9|3715.9|3703.9|3715.6|3703.6|2
1617163840000|2021-03-31 04:10:40|3715.4|3703.4|3716.6|3704.6|3716.9|3704.9|3715.4|3703.4|1
1617163860000|2021-03-31 04:11:00|3716.4|3704.4|3716.3|3704.3|3716.4|3704.4|3715.7|3703.7|0
1617163870000|2021-03-31 04:11:10|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|3716.8|3704.8|0
1617163880000|2021-03-31 04:11:20|3717.3|3705.3|3718.4|3706.4|3718.4|3706.4|3717.3|3705.3|0
1617163900000|2021-03-31 04:11:40|3718.7|3706.7|3717.9|3705.9|3718.7|3706.7|3717.9|3705.9|1
1617163910000|2021-03-31 04:11:50|3718.4|3706.4|3718.4|3706.4|3718.4|3706.4|3718.4|3706.4|0
1617163920000|2021-03-31 04:12:00|3718.7|3706.7|3720.9|3708.9|3721.1|3709.1|3718.7|3706.7|9
1617163930000|2021-03-31 04:12:10|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|3721.3|3709.3|0
1617163940000|2021-03-31 04:12:20|3722.2|3710.2|3722.8|3710.8|3722.8|3710.8|3721.5|3709.5|5
1617163950000|2021-03-31 04:12:30|3722.7|3710.7|3722.8|3710.8|3722.8|3710.8|3722.7|3710.7|0
1617163960000|2021-03-31 04:12:40|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|0
1617163970000|2021-03-31 04:12:50|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|3722.3|3710.3|0
1617163980000|2021-03-31 04:13:00|3722.7|3710.7|3722.8|3710.8|3722.8|3710.8|3722.7|3710.7|0
1617163990000|2021-03-31 04:13:10|3723.1|3711.1|3723.6|3711.6|3723.6|3711.6|3722.8|3710.8|2
1617164000000|2021-03-31 04:13:20|3723.7|3711.7|3723.3|3711.3|3723.7|3711.7|3723.3|3711.3|0
1617164010000|2021-03-31 04:13:30|3723.7|3711.7|3723.7|3711.7|3723.7|3711.7|3723.7|3711.7|0
1617164030000|2021-03-31 04:13:50|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|3724.2|3712.2|0
1617164040000|2021-03-31 04:14:00|3724.3|3712.3|3724.6|3712.6|3724.8|3712.8|3724.3|3712.3|1
1617164050000|2021-03-31 04:14:10|3725.1|3713.1|3725.1|3713.1|3725.1|3713.1|3724.6|3712.6|0
1617164060000|2021-03-31 04:14:20|3724.6|3712.6|3724.6|3712.6|3724.6|3712.6|3724.6|3712.6|0
1617164070000|2021-03-31 04:14:30|3724.5|3712.5|3723.3|3711.3|3724.5|3712.5|3723.2|3711.2|0
1617164080000|2021-03-31 04:14:40|3723.7|3711.7|3722.6|3710.6|3723.8|3711.8|3722.6|3710.6|0
1617164090000|2021-03-31 04:14:50|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|3722.7|3710.7|0
1617164100000|2021-03-31 04:15:00|3723.1|3711.1|3723.2|3711.2|3723.2|3711.2|3723.1|3711.1|0
1617164120000|2021-03-31 04:15:20|3723.8|3711.8|3727.3|3715.3|3727.3|3715.3|3723.8|3711.8|1
1617164130000|2021-03-31 04:15:30|3727.8|3715.8|3728.3|3716.3|3728.8|3716.8|3727.8|3715.8|0
1617164140000|2021-03-31 04:15:40|3728.1|3716.1|3726.9|3714.9|3728.1|3716.1|3719.6|3707.6|77
1617164150000|2021-03-31 04:15:50|3726.4|3714.4|3727.7|3715.7|3728.4|3716.4|3726|3714|5
1617164160000|2021-03-31 04:16:00|3726.9|3714.9|3727.9|3715.9|3727.9|3715.9|3726.9|3714.9|0
1617164170000|2021-03-31 04:16:10|3728.7|3716.7|3728.9|3716.9|3728.9|3716.9|3728.7|3716.7|0
1617164180000|2021-03-31 04:16:20|3724.7|3712.7|3721.6|3709.6|3724.7|3712.7|3721.1|3709.1|6
1617164190000|2021-03-31 04:16:30|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|3722.4|3710.4|1
1617164210000|2021-03-31 04:16:50|3722.3|3710.3|3723.3|3711.3|3723.3|3711.3|3721.6|3709.6|0
1617164250000|2021-03-31 04:17:30|3720|3708|3720|3708|3720|3708|3720|3708|0
1617164260000|2021-03-31 04:17:40|3721.2|3709.2|3722.7|3710.7|3724|3712|3721.2|3709.2|4
1617164270000|2021-03-31 04:17:50|3722.3|3710.3|3722.2|3710.2|3722.3|3710.3|3722.2|3710.2|0
1617164280000|2021-03-31 04:18:00|3721.8|3709.8|3722.2|3710.2|3722.2|3710.2|3721.5|3709.5|0
1617164290000|2021-03-31 04:18:10|3720.6|3708.6|3719.8|3707.8|3720.6|3708.6|3719.8|3707.8|0
1617164300000|2021-03-31 04:18:20|3720.2|3708.2|3720|3708|3720.2|3708.2|3719.6|3707.6|2
1617164310000|2021-03-31 04:18:30|3717.3|3705.3|3713|3701|3717.4|3705.3|3713|3700.7|1
1617164320000|2021-03-31 04:18:40|3713.5|3701.5|3715|3703|3715.7|3703.7|3713.5|3701.5|0
1617164330000|2021-03-31 04:18:50|3714.3|3702.3|3715|3703|3715.2|3703.2|3714.3|3702.3|0
1617164340000|2021-03-31 04:19:00|3715.2|3703.2|3714.9|3702.9|3715.2|3703.2|3714.5|3702.5|0
1617164350000|2021-03-31 04:19:10|3714.5|3702.5|3714|3702|3714.5|3702.5|3714|3702|0
1617164360000|2021-03-31 04:19:20|3714.5|3702.5|3714.5|3702.5|3714.7|3702.7|3714.5|3702.5|0
1617164370000|2021-03-31 04:19:30|3715.3|3703.3|3714.4|3702.4|3715.3|3703.3|3714.4|3702.4|0
1617164380000|2021-03-31 04:19:40|3715.4|3703.4|3715.4|3703.4|3715.4|3703.4|3715.4|3703.4|0
1617164390000|2021-03-31 04:19:50|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|2
1617164400000|2021-03-31 04:20:00|3715.4|3703.4|3713.7|3701.7|3715.4|3703.4|3713.7|3701.7|0
1617164410000|2021-03-31 04:20:10|3713.3|3701.3|3713|3701|3713.5|3701.5|3713|3701|0
1617164420000|2021-03-31 04:20:20|3713.3|3701.3|3713.5|3701.5|3713.5|3701.5|3713.3|3701.3|2
1617164430000|2021-03-31 04:20:30|3713.8|3701.8|3713.3|3701.3|3713.8|3701.8|3713.3|3701.3|0
1617164470000|2021-03-31 04:21:10|3713.5|3701.5|3713.8|3701.8|3713.8|3701.8|3713.5|3701.5|0
1617164510000|2021-03-31 04:21:50|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|0
1617164520000|2021-03-31 04:22:00|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|0
1617164540000|2021-03-31 04:22:20|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|0
1617164550000|2021-03-31 04:22:30|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|3713.8|3701.8|0
1617164560000|2021-03-31 04:22:40|3713.3|3701.3|3713.1|3701.1|3713.3|3701.3|3713.1|3701.1|0
1617164570000|2021-03-31 04:22:50|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|3712.7|3700.7|0
1617164580000|2021-03-31 04:23:00|3713.2|3701.2|3713.3|3701.3|3713.3|3701.3|3713.2|3701.2|0
1617164590000|2021-03-31 04:23:10|3713.2|3701.2|3713.3|3701.3|3713.3|3701.3|3713.2|3701.2|0
1617164600000|2021-03-31 04:23:20|3713.4|3701.4|3713.6|3701.6|3713.6|3701.6|3713.4|3701.4|0
1617164610000|2021-03-31 04:23:30|3714.3|3702.3|3714.4|3702.4|3715.4|3703.4|3714.3|3702.3|0
1617164620000|2021-03-31 04:23:40|3714.1|3702.1|3714.1|3702.1|3714.1|3702.1|3713.9|3701.9|0
1617164630000|2021-03-31 04:23:50|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|0
1617164640000|2021-03-31 04:24:00|3713.8|3701.8|3713.3|3701.3|3713.8|3701.8|3713.3|3701.3|0
1617164670000|2021-03-31 04:24:30|3712.6|3700.6|3712.1|3700.1|3712.6|3700.6|3712.1|3700.1|0
1617164680000|2021-03-31 04:24:40|3712.5|3700.5|3714.4|3702.4|3714.4|3702.4|3712.5|3700.5|0
1617164690000|2021-03-31 04:24:50|3714|3702|3714.9|3702.9|3714.9|3702.9|3714|3702|0
1617164700000|2021-03-31 04:25:00|3715.2|3703.2|3714|3702|3715.5|3703.5|3714|3702|2
1617164710000|2021-03-31 04:25:10|3713.7|3701.7|3714.3|3702.3|3714.3|3702.3|3713.7|3701.7|0
1617164720000|2021-03-31 04:25:20|3714.8|3702.8|3715.7|3703.7|3715.7|3703.7|3714.8|3702.8|6
1617164730000|2021-03-31 04:25:30|3716.2|3704.2|3716.8|3704.8|3716.8|3704.8|3716.2|3704.2|1
1617164740000|2021-03-31 04:25:40|3715.8|3703.8|3716.2|3704.2|3716.2|3704.2|3715.7|3703.7|0
1617164760000|2021-03-31 04:26:00|3715.2|3703.2|3716.2|3704.2|3716.2|3704.2|3715.2|3703.2|0
1617164770000|2021-03-31 04:26:10|3715.9|3703.9|3715.9|3703.9|3715.9|3703.9|3715.2|3703.2|0
1617164780000|2021-03-31 04:26:20|3716.3|3704.3|3716.4|3704.4|3716.4|3704.4|3716.3|3704.3|4
1617164790000|2021-03-31 04:26:30|3716.5|3704.5|3712.7|3700.7|3716.5|3704.5|3712.7|3700.7|3
1617164800000|2021-03-31 04:26:40|3713.1|3701.1|3712.7|3700.7|3713.1|3701.1|3712.7|3700.7|0
1617164840000|2021-03-31 04:27:20|3713.3|3701.3|3708.5|3696.5|3713.5|3701.5|3708.4|3696.4|3
1617164850000|2021-03-31 04:27:30|3708|3696|3708.4|3696.4|3708.4|3696.4|3708|3696|0
1617164860000|2021-03-31 04:27:40|3709.8|3697.8|3710.4|3698.4|3710.4|3698.4|3709.8|3697.8|0
1617164870000|2021-03-31 04:27:50|3711.4|3699.4|3710.9|3698.9|3711.8|3699.8|3710.9|3698.9|3
1617164880000|2021-03-31 04:28:00|3711.3|3699.3|3711.9|3699.9|3711.9|3699.9|3710.9|3698.9|0
1617164890000|2021-03-31 04:28:10|3709.8|3697.8|3710.6|3698.6|3712.8|3700.8|3709.8|3697.8|6
1617164900000|2021-03-31 04:28:20|3711|3699|3712.8|3700.8|3712.8|3700.8|3710.6|3698.6|1
1617164910000|2021-03-31 04:28:30|3712|3700|3712|3700|3712|3700|3712|3700|9
1617164920000|2021-03-31 04:28:40|3712.9|3700.9|3713.5|3701.5|3713.5|3701.5|3712.9|3700.9|1
1617164930000|2021-03-31 04:28:50|3713.6|3701.6|3714.8|3702.8|3714.8|3702.8|3713.6|3701.6|3
1617164940000|2021-03-31 04:29:00|3714.9|3702.9|3716|3704|3716|3704|3714.9|3702.9|2
1617164950000|2021-03-31 04:29:10|3716.2|3704.2|3717.8|3705.8|3717.8|3705.8|3716.2|3704.2|2
1617164960000|2021-03-31 04:29:20|3718.1|3706.1|3718.4|3706.4|3718.8|3706.8|3717.8|3705.8|0
1617164970000|2021-03-31 04:29:30|3718|3706|3715.6|3703.6|3718|3706|3715.1|3703.1|4
1617164980000|2021-03-31 04:29:40|3716.1|3704.1|3716.6|3704.6|3716.9|3704.9|3715.6|3703.6|0
1617164990000|2021-03-31 04:29:50|3716.9|3704.9|3717.2|3705.2|3717.5|3705.5|3716.6|3704.6|0
1617172200000|2021-03-31 06:30:00|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|3721.5|3709.5|1
1617172210000|2021-03-31 06:30:10|3720.9|3708.9|3720.5|3708.5|3722.9|3710.9|3719.9|3706.7|7
1617172220000|2021-03-31 06:30:20|3721|3709|3720.7|3708.7|3721|3709|3720.7|3708.7|0
1617172230000|2021-03-31 06:30:30|3720.5|3708.5|3716.2|3704.2|3720.8|3708.5|3716.2|3704.2|0
1617172240000|2021-03-31 06:30:40|3716.4|3704.4|3714.5|3702.5|3718.5|3704.5|3714.5|3701.6|0
1617172250000|2021-03-31 06:30:50|3715.2|3703.2|3714.8|3702.8|3715.2|3703.2|3714.8|3702.8|0
1617172260000|2021-03-31 06:31:00|3717.2|3701.2|3713.9|3701.9|3717.3|3702.8|3713.9|3700.8|0
1617172270000|2021-03-31 06:31:10|3714.4|3702.4|3713.1|3701.1|3714.6|3702.6|3713.1|3701.1|0
1617172280000|2021-03-31 06:31:20|3713.3|3701.3|3712.7|3700.7|3713.3|3701.3|3712.7|3700.7|0
1617172300000|2021-03-31 06:31:40|3712.6|3700.6|3710.3|3694.3|3712.6|3700.6|3710.3|3694.3|2
1617172310000|2021-03-31 06:31:50|3708.2|3696.2|3707.6|3695.6|3710.7|3696.4|3707.6|3694.7|0
1617172320000|2021-03-31 06:32:00|3707.2|3695.2|3707.6|3695.6|3707.6|3695.6|3707.2|3695.2|0
1617172330000|2021-03-31 06:32:10|3707.2|3695.2|3706.3|3694.3|3707.2|3695.2|3706.3|3694.3|0
1617172340000|2021-03-31 06:32:20|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|3706.2|3694.2|0
1617172350000|2021-03-31 06:32:30|3705.9|3693.9|3704.2|3688.2|3705.9|3693.9|3704.1|3688.1|10
1617172360000|2021-03-31 06:32:40|3704.4|3688.4|3704.6|3684.6|3704.6|3688.4|3702.8|3684.6|1
1617172370000|2021-03-31 06:32:50|3704.7|3688.7|3705.3|3689.3|3707.7|3691.7|3701.9|3687.7|0
1617172380000|2021-03-31 06:33:00|3704.8|3688.8|3707.1|3695.1|3707.1|3695.1|3703.9|3688.8|0
1617172390000|2021-03-31 06:33:10|3707.4|3695.4|3708.4|3696.4|3708.8|3696.8|3707.4|3695.4|0
1617172400000|2021-03-31 06:33:20|3708.1|3696.1|3710.3|3694.3|3710.9|3696.1|3708.1|3694.3|1
1617172410000|2021-03-31 06:33:30|3709.8|3693.8|3712.3|3696.3|3712.3|3696.3|3709.8|3693.8|0
1617172420000|2021-03-31 06:33:40|3712.8|3696.8|3713.2|3697.2|3713.2|3697.2|3712.8|3696.8|0
1617172430000|2021-03-31 06:33:50|3712.8|3696.8|3711.3|3699.3|3713.3|3699.3|3711.3|3696.8|0
1617172440000|2021-03-31 06:34:00|3712.8|3696.8|3712.7|3700.7|3713.7|3700.7|3711.2|3696.8|0
1617172450000|2021-03-31 06:34:10|3714.8|3702.8|3716.5|3700.5|3716.5|3702.8|3714.2|3700.2|0
1617172460000|2021-03-31 06:34:20|3714.9|3702.9|3716.5|3700.5|3716.7|3703.2|3714.5|3700.5|0
1617172470000|2021-03-31 06:34:30|3715|3703|3716.7|3700.7|3716.7|3703.2|3715|3700.7|0
1617172480000|2021-03-31 06:34:40|3714.9|3702.9|3716.5|3700.5|3716.5|3702.9|3714.9|3700.5|0
1617172490000|2021-03-31 06:34:50|3714.2|3702.2|3715.5|3699.5|3715.5|3702.2|3712.7|3697|0
1617172500000|2021-03-31 06:35:00|3713.9|3701.9|3718.5|3702.5|3718.5|3704.2|3713.9|3700|0
1617172520000|2021-03-31 06:35:20|3717|3705|3718.5|3702.5|3718.7|3705.2|3716.9|3702.2|0
1617172540000|2021-03-31 06:35:40|3717.7|3705.7|3717|3705|3719.5|3705.7|3717|3703|0
1617172550000|2021-03-31 06:35:50|3718.7|3702.7|3716|3704|3718.7|3704|3716|3702.5|0
1617172560000|2021-03-31 06:36:00|3720.5|3704.5|3714.7|3702.7|3720.5|3705.2|3714.2|3700.5|0
1617172570000|2021-03-31 06:36:10|3715.7|3703.7|3716.7|3700.7|3716.7|3703.7|3715.2|3700.7|0
1617172580000|2021-03-31 06:36:20|3716.2|3700.2|3714.3|3702.3|3716.2|3702.9|3714.3|3700.2|0
1617172590000|2021-03-31 06:36:30|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|3713.9|3701.9|0
1617172620000|2021-03-31 06:37:00|3714.9|3702.9|3718.4|3706.4|3719.9|3706.5|3714.9|3702.9|0
1617172630000|2021-03-31 06:37:10|3718|3702|3714.4|3702.4|3718|3703.4|3714.4|3701.6|0
1617172640000|2021-03-31 06:37:20|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|0
1617172650000|2021-03-31 06:37:30|3713.8|3701.8|3713.3|3701.3|3715.4|3703.4|3713.3|3701.3|6
1617172660000|2021-03-31 06:37:40|3715.1|3703.1|3713.5|3701.5|3715.1|3703.1|3713.5|3701.5|5
1617172680000|2021-03-31 06:38:00|3713.6|3701.6|3715.5|3703.5|3715.5|3703.5|3713.6|3701.6|0
1617172690000|2021-03-31 06:38:10|3715.1|3703.1|3715.6|3703.6|3715.8|3703.8|3715|3703|0
1617172700000|2021-03-31 06:38:20|3715.8|3703.8|3715.8|3703.8|3716.1|3704.1|3715.8|3703.8|0
1617172730000|2021-03-31 06:38:50|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|0
1617172740000|2021-03-31 06:39:00|3715.8|3703.8|3715.8|3703.8|3715.8|3703.8|3715.4|3703.4|4
1617172750000|2021-03-31 06:39:10|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|3715.6|3703.6|0
1617172760000|2021-03-31 06:39:20|3715.8|3703.8|3714.9|3702.9|3716.1|3704.1|3714.9|3702.9|0
1617172770000|2021-03-31 06:39:30|3714.5|3702.5|3714.4|3702.4|3714.5|3702.5|3714.4|3702.4|0
1617172780000|2021-03-31 06:39:40|3717.8|3701.8|3714.9|3702.9|3717.8|3702.9|3714.9|3701.4|0
1617172790000|2021-03-31 06:39:50|3715|3703|3714.7|3702.7|3715.1|3703.1|3714.7|3702.7|0
1617172800000|2021-03-31 06:40:00|3717.9|3701.9|3717.9|3701.9|3717.9|3701.9|3717.9|3701.9|0
1617172820000|2021-03-31 06:40:20|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|0
1617172830000|2021-03-31 06:40:30|3714.7|3702.7|3713.3|3701.3|3714.7|3702.7|3713.3|3701.3|0
1617172840000|2021-03-31 06:40:40|3716.8|3700.8|3714.5|3702.5|3717.3|3702.5|3714.3|3700.8|0
1617172850000|2021-03-31 06:40:50|3714.7|3702.7|3717.3|3701.3|3717.3|3702.7|3714.7|3701|0
1617172860000|2021-03-31 06:41:00|3714.9|3702.9|3714.8|3702.8|3714.9|3702.9|3714.8|3702.8|0
1617172870000|2021-03-31 06:41:10|3715.9|3699.9|3715.9|3699.9|3715.9|3699.9|3715.9|3699.9|1
1617172880000|2021-03-31 06:41:20|3716.3|3700.3|3716.4|3700.4|3716.4|3700.4|3716.3|3700.3|0
1617172890000|2021-03-31 06:41:30|3716.9|3700.9|3716.4|3700.4|3717.4|3703|3715|3700.4|0
1617172900000|2021-03-31 06:41:40|3717.4|3701.4|3717.4|3701.4|3717.4|3701.4|3717.4|3701.4|0
1617172910000|2021-03-31 06:41:50|3717.5|3701.5|3718|3702|3718|3702|3717.5|3701.5|0
1617172920000|2021-03-31 06:42:00|3716.8|3704.8|3717|3705|3717|3705|3716.8|3704.8|0
1617172950000|2021-03-31 06:42:30|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|3717.1|3705.1|0
1617172960000|2021-03-31 06:42:40|3717|3705|3717|3705|3717|3705|3717|3705|0
1617172970000|2021-03-31 06:42:50|3718.6|3706.6|3721.9|3705.9|3721.9|3706.6|3718.6|3705.9|0
1617172980000|2021-03-31 06:43:00|3722.4|3706.4|3721.9|3705.9|3722.4|3706.4|3721.9|3705.9|0
1617172990000|2021-03-31 06:43:10|3721.5|3705.5|3721.6|3705.6|3722|3706|3720.8|3704.8|0
1617173000000|2021-03-31 06:43:20|3721.1|3705.1|3720.1|3704.1|3721.1|3705.1|3720.1|3704.1|0
1617173010000|2021-03-31 06:43:30|3719.6|3703.6|3719.6|3703.6|3719.6|3703.6|3719.6|3703.6|0
1617173020000|2021-03-31 06:43:40|3720|3704|3720.1|3704.1|3720.1|3704.1|3720|3704|0
1617173030000|2021-03-31 06:43:50|3720.5|3704.5|3722|3706|3722|3706|3720.5|3704.5|0
1617173040000|2021-03-31 06:44:00|3721.5|3705.5|3722.4|3706.4|3722.4|3706.4|3721.5|3705.5|0
1617173050000|2021-03-31 06:44:10|3722.5|3706.5|3721|3709|3722.5|3709.4|3721|3706.5|0
1617173070000|2021-03-31 06:44:30|3720.8|3708.8|3721.1|3709.1|3722.3|3709.1|3720.8|3706.3|0
1617173080000|2021-03-31 06:44:40|3720.8|3708.8|3721|3705|3721|3708.8|3720.5|3705|0
1617173090000|2021-03-31 06:44:50|3719.4|3707.4|3722.1|3706.1|3722.1|3707.4|3719.4|3704.7|0
1617173100000|2021-03-31 06:45:00|3721.1|3709.1|3722|3706|3723.1|3709.1|3721.1|3706|0
1617173110000|2021-03-31 06:45:10|3720.5|3708.5|3721.1|3709.1|3721.1|3709.1|3720.5|3708.5|0
1617173120000|2021-03-31 06:45:20|3720.7|3708.7|3721.6|3705.6|3722.1|3708.7|3720.7|3705.6|0
1617173140000|2021-03-31 06:45:40|3721.2|3705.2|3720.6|3704.6|3721.2|3705.2|3720.6|3704.6|0
1617173170000|2021-03-31 06:46:10|3721|3705|3720.6|3704.6|3721|3705|3720.6|3704.6|0
1617173180000|2021-03-31 06:46:20|3721|3705|3719.6|3703.6|3721|3705|3719.6|3703.6|0
1617173190000|2021-03-31 06:46:30|3720|3704|3719.7|3703.7|3720.1|3704.1|3719.7|3703.7|0
1617173200000|2021-03-31 06:46:40|3719.6|3703.6|3716.7|3704.7|3720.1|3704.7|3716.7|3703.1|0
1617173210000|2021-03-31 06:46:50|3719.1|3703.1|3719.6|3703.6|3719.6|3703.6|3719.1|3703.1|0
1617173220000|2021-03-31 06:47:00|3719.2|3703.2|3719.6|3703.6|3719.6|3703.6|3719.2|3703.2|0
1617173230000|2021-03-31 06:47:10|3720|3704|3716.2|3700.2|3720.5|3704|3716.2|3700.1|0
1617173240000|2021-03-31 06:47:20|3715.9|3699.9|3714.2|3698.2|3715.9|3699.9|3714.2|3698.2|1
1617173250000|2021-03-31 06:47:30|3713.7|3697.7|3713.2|3697.2|3713.7|3697.7|3713.2|3697.2|0
1617173260000|2021-03-31 06:47:40|3709.7|3697.7|3709.6|3697.6|3709.7|3697.7|3709.6|3697.6|0
1617173270000|2021-03-31 06:47:50|3714.3|3702.3|3714.8|3702.8|3714.8|3702.8|3714.3|3702.3|18
1617173280000|2021-03-31 06:48:00|3714.4|3702.4|3714.8|3702.8|3714.8|3702.8|3714.3|3702.3|2
1617173290000|2021-03-31 06:48:10|3714.5|3702.5|3715.3|3703.3|3715.3|3703.3|3714.4|3702.4|1
1617173300000|2021-03-31 06:48:20|3714.9|3702.9|3714.6|3702.6|3714.9|3702.9|3714.6|3702.6|0
1617173310000|2021-03-31 06:48:30|3714.2|3702.2|3714.3|3702.3|3714.3|3702.3|3713.9|3701.9|0
1617173320000|2021-03-31 06:48:40|3713.9|3701.9|3714.8|3702.8|3714.8|3702.8|3713.8|3701.8|0
1617173340000|2021-03-31 06:49:00|3714.7|3702.7|3715.1|3703.1|3715.1|3703.1|3714.7|3702.7|1
1617173350000|2021-03-31 06:49:10|3714.7|3702.7|3714.6|3702.6|3714.7|3702.7|3714.6|3702.6|0
1617173360000|2021-03-31 06:49:20|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|3714.7|3702.7|0
1617173370000|2021-03-31 06:49:30|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|3714.3|3702.3|0
1617173390000|2021-03-31 06:49:50|3713.9|3701.9|3714.7|3702.7|3714.7|3702.7|3713.8|3701.8|1
1617173400000|2021-03-31 06:50:00|3715.2|3703.2|3715.2|3703.2|3715.2|3703.2|3715.2|3703.2|0
1617173410000|2021-03-31 06:50:10|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|3715.3|3703.3|0
1617173430000|2021-03-31 06:50:30|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|3715.7|3703.7|0
1617173440000|2021-03-31 06:50:40|3715.3|3703.3|3716.2|3704.2|3716.2|3704.2|3715.3|3703.3|0
1617173450000|2021-03-31 06:50:50|3716.3|3704.3|3715.9|3703.9|3716.3|3704.3|3715.9|3703.9|0
1617173470000|2021-03-31 06:51:10|3716.3|3704.3|3716.8|3704.8|3716.8|3704.8|3716.3|3704.3|0
1617173480000|2021-03-31 06:51:20|3716.3|3704.3|3715.4|3703.4|3716.3|3704.3|3715.4|3703.4|0
1617173500000|2021-03-31 06:51:40|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|0
1617173510000|2021-03-31 06:51:50|3714.2|3702.2|3714|3702|3714.2|3702.2|3714|3702|0
1617173520000|2021-03-31 06:52:00|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|3713.7|3701.7|0
1617173550000|2021-03-31 06:52:30|3713.5|3701.5|3714|3702|3714|3702|3713.5|3701.5|2
1617173560000|2021-03-31 06:52:40|3714.5|3702.5|3714.7|3702.7|3714.7|3702.7|3714.5|3702.5|0
1617173580000|2021-03-31 06:53:00|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|0
1617173600000|2021-03-31 06:53:20|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|0
1617173610000|2021-03-31 06:53:30|3714|3702|3714|3702|3714|3702|3714|3702|0
1617173620000|2021-03-31 06:53:40|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|0
1617173640000|2021-03-31 06:54:00|3713.5|3701.5|3713.5|3701.5|3713.5|3701.5|3713.5|3701.5|0
1617173650000|2021-03-31 06:54:10|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|3714.5|3702.5|0
1617173660000|2021-03-31 06:54:20|3714.1|3702.1|3714|3702|3714.1|3702.1|3714|3702|5
1617173670000|2021-03-31 06:54:30|3713.7|3701.7|3713.3|3701.3|3713.7|3701.7|3711.4|3699.4|21
1617173680000|2021-03-31 06:54:40|3711.8|3699.8|3713.3|3701.3|3713.3|3701.3|3711.8|3699.8|8
1617173690000|2021-03-31 06:54:50|3714.3|3702.3|3713.8|3701.8|3714.3|3702.3|3713.8|3701.8|6
1617173700000|2021-03-31 06:55:00|3712.3|3700.3|3713.8|3701.8|3713.8|3701.8|3712.3|3700.3|4
1617173710000|2021-03-31 06:55:10|3712.3|3700.3|3712.8|3700.8|3712.8|3700.8|3712.3|3700.3|10
1617173720000|2021-03-31 06:55:20|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|3711.8|3699.8|0
1617173760000|2021-03-31 06:56:00|3712.1|3700.1|3712|3700|3712.1|3700.1|3712|3700|0
1617173770000|2021-03-31 06:56:10|3707.7|3695.7|3707.4|3695.4|3707.7|3695.7|3707.4|3695.4|1
1617173780000|2021-03-31 06:56:20|3707.2|3695.2|3707.4|3695.4|3707.4|3695.4|3706.9|3694.9|0
1617173790000|2021-03-31 06:56:30|3706.9|3694.9|3704.7|3692.7|3706.9|3694.9|3704.7|3692.7|0
1617173800000|2021-03-31 06:56:40|3704.2|3692.2|3703.7|3691.7|3704.5|3692.5|3703.6|3691.6|4
1617173810000|2021-03-31 06:56:50|3704.1|3692.1|3704.7|3692.7|3704.7|3692.7|3703.7|3691.7|1
1617173820000|2021-03-31 06:57:00|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|3704.9|3692.9|10
1617173840000|2021-03-31 06:57:20|3705.2|3693.2|3706.1|3694.1|3706.1|3694.1|3705.2|3693.2|0
1617173850000|2021-03-31 06:57:30|3706.2|3694.2|3706.3|3694.3|3706.3|3694.3|3706.1|3694.1|0
1617173860000|2021-03-31 06:57:40|3706.8|3694.8|3707.4|3695.4|3707.4|3695.4|3706.8|3694.8|0
1617173870000|2021-03-31 06:57:50|3707.1|3695.1|3708|3696|3708|3696|3706.8|3694.8|0
1617173880000|2021-03-31 06:58:00|3708.5|3696.5|3710|3698|3710|3698|3708.5|3696.5|0
1617173890000|2021-03-31 06:58:10|3712.4|3696.4|3711.5|3699.5|3712.8|3699.6|3711|3696.4|0
1617173920000|2021-03-31 06:58:40|3711.9|3699.9|3712|3700|3712|3700|3711.5|3699.5|0
1617173930000|2021-03-31 06:58:50|3711.5|3699.5|3711.5|3699.5|3711.5|3699.5|3711.5|3699.5|0
1617173940000|2021-03-31 06:59:00|3711.8|3699.8|3712|3700|3712|3700|3711.8|3699.8|0
1617173950000|2021-03-31 06:59:10|3712.5|3700.5|3712.6|3700.6|3712.6|3700.6|3712.5|3700.5|0
1617173960000|2021-03-31 06:59:20|3712.7|3700.7|3713.3|3701.3|3713.3|3701.3|3712.7|3700.7|0
1617173970000|2021-03-31 06:59:30|3713.4|3701.4|3713.8|3701.8|3713.8|3701.8|3713.3|3701.3|0
1617173980000|2021-03-31 06:59:40|3714.3|3702.3|3716.1|3704.1|3716.1|3704.1|3714.3|3702.3|0
1617173990000|2021-03-31 06:59:50|3716.6|3704.6|3716.1|3704.1|3717.3|3705.3|3716.1|3704.1|0
1617174000000|2021-03-31 07:00:00|3715.2|3703.2|3715.6|3703.6|3715.6|3703.6|3713.2|3701.2|0
1617174010000|2021-03-31 07:00:10|3715.2|3703.2|3716.6|3704.6|3716.6|3704.6|3715.1|3703.1|0
1617174020000|2021-03-31 07:00:20|3716.2|3704.2|3716.6|3704.6|3716.6|3704.6|3716.1|3704.1|0
1617174040000|2021-03-31 07:00:40|3716.2|3704.2|3716.1|3704.1|3716.2|3704.2|3716.1|3704.1|0
1617174050000|2021-03-31 07:00:50|3716.5|3704.5|3716.6|3704.6|3717.1|3705.1|3716.5|3704.5|0
1617174060000|2021-03-31 07:01:00|3717.5|3701.5|3715.7|3703.7|3717.5|3703.7|3715.5|3701.5|0
1617174070000|2021-03-31 07:01:10|3716.1|3704.1|3716.2|3704.2|3716.2|3704.2|3716.1|3704.1|0
1617174100000|2021-03-31 07:01:40|3715.5|3703.5|3714.2|3702.2|3715.5|3703.5|3714.2|3702.2|0
1617174110000|2021-03-31 07:01:50|3713.8|3701.8|3714.2|3702.2|3714.2|3702.2|3713.7|3701.7|0
1617174120000|2021-03-31 07:02:00|3713.3|3701.3|3712.2|3700.2|3713.3|3701.3|3712.2|3700.2|0
1617174140000|2021-03-31 07:02:20|3711.7|3699.7|3711.7|3699.7|3712.2|3700.2|3711.7|3699.7|0
1617174150000|2021-03-31 07:02:30|3712.1|3700.1|3711.7|3699.7|3712.2|3700.2|3711.7|3699.7|0
1617174170000|2021-03-31 07:02:50|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|3711.2|3699.2|0
1617174180000|2021-03-31 07:03:00|3710.8|3698.8|3709.2|3697.2|3710.8|3698.8|3709.2|3697.2|0
1617174190000|2021-03-31 07:03:10|3708.8|3696.8|3708.7|3696.7|3708.8|3696.8|3708.7|3696.7|0
1617174200000|2021-03-31 07:03:20|3708.3|3696.3|3706.9|3694.9|3708.3|3696.3|3706.6|3694.6|0
1617174220000|2021-03-31 07:03:40|3706.6|3694.6|3705.9|3693.9|3706.6|3694.6|3705.4|3693.4|0
1617174230000|2021-03-31 07:03:50|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|3706.1|3694.1|2
1617174240000|2021-03-31 07:04:00|3705.7|3693.7|3706.2|3694.2|3706.2|3694.2|3705.6|3693.6|0
1617174250000|2021-03-31 07:04:10|3706.6|3694.6|3706.7|3694.7|3707.2|3695.2|3706.2|3694.2|0
1617174260000|2021-03-31 07:04:20|3707.2|3695.2|3708.1|3696.1|3709.6|3696.1|3707.2|3693.6|0
1617174270000|2021-03-31 07:04:30|3708.4|3696.4|3708.6|3696.6|3708.6|3696.6|3708.4|3696.4|0
1617174280000|2021-03-31 07:04:40|3708.1|3696.1|3710.1|3694.1|3710.1|3696.1|3708.1|3693.7|0
1617174290000|2021-03-31 07:04:50|3708.1|3696.1|3708.1|3696.1|3708.1|3696.1|3708.1|3696.1|0
1617174300000|2021-03-31 07:05:00|3710.4|3694.4|3712.7|3696.7|3712.7|3700.2|3709.1|3694.4|0
1617174310000|2021-03-31 07:05:10|3710|3698|3711.5|3699.5|3711.5|3699.5|3710|3698|0
1617174320000|2021-03-31 07:05:20|3712.4|3696.4|3712.4|3696.4|3712.4|3696.4|3712.4|3696.4|0
1617174330000|2021-03-31 07:05:30|3712|3696|3710.5|3694.5|3712|3696|3710.5|3694.5|0
1617174350000|2021-03-31 07:05:50|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|3708.2|3696.2|0
1617174360000|2021-03-31 07:06:00|3708|3696|3708|3696|3708|3696|3708|3696|0
1617174370000|2021-03-31 07:06:10|3708.5|3696.5|3710|3698|3711.7|3698|3708.5|3695.7|0
1617174380000|2021-03-31 07:06:20|3712.4|3696.4|3712.4|3696.4|3712.4|3696.4|3712.4|3696.4|0
1617174390000|2021-03-31 07:06:30|3712.5|3696.5|3710|3698|3712.5|3698.2|3710|3696.5|0
1617174400000|2021-03-31 07:06:40|3710.5|3698.5|3712.3|3700.3|3712.3|3700.3|3710.5|3698.5|0
1617174410000|2021-03-31 07:06:50|3713|3701|3713.5|3701.5|3715.5|3702|3713|3699.4|1
1617174420000|2021-03-31 07:07:00|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|3712.4|3700.4|0
1617174430000|2021-03-31 07:07:10|3713|3701|3713.4|3701.4|3713.4|3701.4|3713|3701|0
1617174440000|2021-03-31 07:07:20|3713.8|3701.8|3713.9|3701.9|3713.9|3701.9|3713.8|3701.8|0
1617174450000|2021-03-31 07:07:30|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|3714.8|3702.8|1
1617174460000|2021-03-31 07:07:40|3717.2|3701.2|3717.3|3701.3|3717.3|3703.8|3715.8|3701.2|12
1617174470000|2021-03-31 07:07:50|3714.5|3702.5|3717.7|3705.7|3717.7|3705.7|3714.4|3702.4|4
1617174480000|2021-03-31 07:08:00|3719.6|3707.6|3718.4|3706.4|3719.6|3707.6|3718.4|3706.4|10
1617174490000|2021-03-31 07:08:10|3718.8|3706.8|3718.8|3706.8|3719.2|3707.2|3718.4|3706.4|1
1617174500000|2021-03-31 07:08:20|3719.2|3707.2|3719.2|3707.2|3719.3|3707.3|3719.2|3707.2|0
1617174510000|2021-03-31 07:08:30|3718.8|3706.8|3717.6|3705.6|3719.2|3707.2|3717.6|3705.6|5
1617174520000|2021-03-31 07:08:40|3718|3706|3718.5|3706.5|3718.5|3706.5|3718|3706|2
1617174530000|2021-03-31 07:08:50|3716.6|3704.6|3718.1|3702.1|3718.2|3704.6|3716.6|3702.1|0
1617174540000|2021-03-31 07:09:00|3718.4|3706.4|3718|3706|3718.5|3706.5|3718|3706|3
1617174550000|2021-03-31 07:09:10|3716.8|3704.8|3716.1|3700.1|3716.8|3704.8|3715.1|3700.1|3
1617174560000|2021-03-31 07:09:20|3715.6|3699.6|3713.4|3701.4|3715.9|3701.6|3713.4|3699.6|0
1617174570000|2021-03-31 07:09:30|3712.9|3700.9|3712.8|3700.8|3713.4|3701.4|3712.8|3700.8|0
1617174580000|2021-03-31 07:09:40|3712.3|3700.3|3712.9|3700.9|3712.9|3700.9|3712.3|3700.3|0
1617174590000|2021-03-31 07:09:50|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3712.9|3700.9|0
1617174610000|2021-03-31 07:10:10|3713.9|3701.9|3714.4|3702.4|3714.4|3702.4|3713.9|3701.9|0
1617174620000|2021-03-31 07:10:20|3713.4|3701.4|3711.9|3699.9|3713.4|3701.4|3711.9|3699.9|0
1617174630000|2021-03-31 07:10:30|3712.3|3700.3|3712.4|3700.4|3712.4|3700.4|3712.3|3700.3|0
1617174640000|2021-03-31 07:10:40|3714.8|3698.8|3714.9|3698.9|3714.9|3698.9|3714.8|3698.8|0
1617174650000|2021-03-31 07:10:50|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|0
1617174660000|2021-03-31 07:11:00|3715.9|3699.9|3715.9|3699.9|3715.9|3699.9|3715.9|3699.9|0
1617174680000|2021-03-31 07:11:20|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|0
1617174720000|2021-03-31 07:12:00|3715|3699|3715|3699|3715|3699|3715|3699|0
1617174740000|2021-03-31 07:12:20|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|3713.4|3701.4|0
1617174750000|2021-03-31 07:12:30|3713.5|3701.5|3713.5|3701.5|3713.5|3701.5|3713.5|3701.5|0
1617174770000|2021-03-31 07:12:50|3714|3702|3714.5|3702.5|3714.5|3702.5|3714|3702|0
1617174780000|2021-03-31 07:13:00|3714.7|3702.7|3715.7|3703.7|3715.7|3703.7|3714.7|3702.7|0
1617174790000|2021-03-31 07:13:10|3716.7|3704.7|3715|3703|3716.7|3704.7|3715|3703|0
1617174820000|2021-03-31 07:13:40|3715.5|3703.5|3715.1|3703.1|3715.5|3703.5|3715.1|3703.1|0
1617174840000|2021-03-31 07:14:00|3715|3703|3716.8|3704.8|3716.8|3704.8|3715|3703|0
1617174850000|2021-03-31 07:14:10|3717.1|3705.1|3720.6|3708.6|3720.6|3708.6|3717.1|3705.1|1
1617174860000|2021-03-31 07:14:20|3721.1|3709.1|3720.6|3708.6|3721.1|3709.1|3720.6|3708.6|0
1617174870000|2021-03-31 07:14:30|3720.9|3708.9|3721|3709|3721|3709|3720.9|3708.9|0
1617174880000|2021-03-31 07:14:40|3721.5|3709.5|3721|3709|3721.6|3709.6|3720.5|3708.5|0
1617174890000|2021-03-31 07:14:50|3720.6|3708.6|3720.4|3708.4|3720.6|3708.6|3720.4|3708.4|0
1617174900000|2021-03-31 07:15:00|3720.5|3708.5|3721|3709|3721|3709|3720.5|3708.5|0
1617174910000|2021-03-31 07:15:10|3721.5|3709.5|3721.6|3709.6|3721.6|3709.6|3721.5|3709.5|0
1617174920000|2021-03-31 07:15:20|3721.3|3709.3|3721|3709|3721.3|3709.3|3721|3709|0
1617174940000|2021-03-31 07:15:40|3720.6|3708.6|3720.6|3708.6|3720.6|3708.6|3720.6|3708.6|0
1617174950000|2021-03-31 07:15:50|3721.1|3709.1|3721.6|3709.6|3721.6|3709.6|3721.1|3709.1|0
1617174960000|2021-03-31 07:16:00|3721.3|3709.3|3721.4|3709.4|3721.4|3709.4|3721.1|3709.1|0
1617174970000|2021-03-31 07:16:10|3721.8|3709.8|3722|3710|3723.4|3710.1|3721.4|3707.4|1
1617174980000|2021-03-31 07:16:20|3722.4|3710.4|3722|3710|3722.4|3710.4|3722|3710|0
1617174990000|2021-03-31 07:16:30|3723.5|3707.5|3723.5|3707.5|3723.5|3707.5|3723.5|3707.5|0
1617175000000|2021-03-31 07:16:40|3722|3710|3722|3710|3722|3710|3722|3710|0
1617175010000|2021-03-31 07:16:50|3722.4|3710.4|3722.6|3710.6|3722.6|3710.6|3722|3710|0
1617175020000|2021-03-31 07:17:00|3723|3711|3725.4|3713.4|3725.4|3713.4|3723|3711|0
1617175030000|2021-03-31 07:17:10|3726.1|3714.1|3726.9|3714.9|3726.9|3714.9|3726.1|3714.1|0
1617175040000|2021-03-31 07:17:20|3727.4|3715.4|3727|3715|3727.5|3715.5|3727|3715|0
1617175050000|2021-03-31 07:17:30|3726.9|3714.9|3727.5|3715.5|3727.5|3715.5|3726.9|3714.9|0
1617175060000|2021-03-31 07:17:40|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|3728.6|3716.6|1
1617175090000|2021-03-31 07:18:10|3729.5|3717.5|3730|3718|3730|3718|3729.5|3717.5|0
1617175100000|2021-03-31 07:18:20|3731|3719|3730.5|3718.5|3731|3719|3730.5|3718.5|0
1617175110000|2021-03-31 07:18:30|3731|3719|3729.6|3717.6|3731|3719|3729.6|3717.6|0
1617175120000|2021-03-31 07:18:40|3729|3717|3729.6|3717.6|3730|3718|3729|3717|0
1617175130000|2021-03-31 07:18:50|3729.5|3717.5|3729.5|3717.5|3730|3718|3729.1|3717.1|0
1617175140000|2021-03-31 07:19:00|3729|3717|3730|3718|3730|3718|3729|3717|0
1617175150000|2021-03-31 07:19:10|3729.5|3717.5|3729|3717|3729.5|3717.5|3729|3717|0
1617175160000|2021-03-31 07:19:20|3729.5|3717.5|3729.5|3717.5|3729.5|3717.5|3729|3717|0
1617175170000|2021-03-31 07:19:30|3729.9|3717.9|3729.9|3717.9|3729.9|3717.9|3729.9|3717.9|0
1617175180000|2021-03-31 07:19:40|3730|3718|3731|3719|3731|3719|3730|3718|0
1617175190000|2021-03-31 07:19:50|3730.1|3718.1|3729.5|3717.5|3730.1|3718.1|3729.5|3717.5|0
1617175200000|2021-03-31 07:20:00|3729.1|3717.1|3730|3718|3730|3718|3729|3717|0
1617175210000|2021-03-31 07:20:10|3731.2|3715.2|3730.2|3714.2|3731.2|3715.2|3728.7|3712.7|0
1617175220000|2021-03-31 07:20:20|3729.5|3713.5|3730.7|3714.7|3730.7|3714.7|3729.2|3713.2|0
1617175230000|2021-03-31 07:20:30|3730.8|3714.8|3732.3|3716.3|3733.1|3717.1|3730.3|3714.3|0
1617175240000|2021-03-31 07:20:40|3731.8|3715.8|3731.7|3715.7|3732.3|3716.3|3731.7|3715.7|0
1617175250000|2021-03-31 07:20:50|3731|3715|3733|3717|3734.3|3717.3|3730.8|3714.3|0
1617175260000|2021-03-31 07:21:00|3733.3|3717.3|3732.8|3716.8|3733.3|3717.3|3732.8|3716.8|0
1617175280000|2021-03-31 07:21:20|3732.3|3716.3|3731.8|3715.8|3732.3|3716.3|3731.8|3715.8|0
1617175290000|2021-03-31 07:21:30|3732.2|3716.2|3732.7|3716.7|3732.7|3716.7|3732.2|3716.2|0
1617175300000|2021-03-31 07:21:40|3732.3|3716.3|3735.2|3719.2|3735.2|3719.2|3732.3|3716.3|0
1617175310000|2021-03-31 07:21:50|3735.6|3719.6|3735.6|3719.6|3735.6|3719.6|3735.6|3719.6|0
1617175320000|2021-03-31 07:22:00|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|3732.1|3720.1|0
1617175330000|2021-03-31 07:22:10|3732.6|3720.6|3734|3722|3734.1|3722.1|3732.6|3720.6|0
1617175340000|2021-03-31 07:22:20|3734.3|3722.3|3738.4|3726.4|3738.5|3726.5|3734.3|3722.3|2
1617175350000|2021-03-31 07:22:30|3738.3|3726.3|3737.9|3725.9|3738.4|3726.4|3737.9|3725.9|0
1617175360000|2021-03-31 07:22:40|3738.3|3726.3|3739.8|3727.8|3739.8|3727.8|3737.6|3725.6|1
1617175370000|2021-03-31 07:22:50|3739.1|3727.1|3738.1|3726.1|3739.1|3727.1|3737.2|3725.2|0
1617175380000|2021-03-31 07:23:00|3737.7|3725.7|3739.8|3727.8|3739.8|3727.8|3737.6|3725.6|0
1617175390000|2021-03-31 07:23:10|||||||||1
1617175400000|2021-03-31 07:23:20|3739.4|3727.4|3739.8|3727.8|3739.8|3727.8|3739.4|3727.4|2
1617175410000|2021-03-31 07:23:30|3739.4|3727.4|3738.8|3726.8|3739.4|3727.4|3738.8|3726.8|0
1617175430000|2021-03-31 07:23:50|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|3739.3|3727.3|0
1617175440000|2021-03-31 07:24:00|3739.4|3727.4|3737.6|3725.6|3739.7|3727.7|3737.6|3725.6|1
1617175450000|2021-03-31 07:24:10|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|3738.1|3726.1|0
1617175460000|2021-03-31 07:24:20|3738.6|3726.6|3739.1|3727.1|3739.1|3727.1|3738.1|3726.1|0
1617175470000|2021-03-31 07:24:30|3739.4|3727.4|3739.4|3727.4|3739.4|3727.4|3739.1|3727.1|0
1617175480000|2021-03-31 07:24:40|3738.8|3726.8|3738.6|3726.6|3738.8|3726.8|3738.4|3726.4|0
1617175490000|2021-03-31 07:24:50|3738.2|3726.2|3738.1|3726.1|3738.2|3726.2|3738.1|3726.1|0
1617175500000|2021-03-31 07:25:00|3739.2|3727.2|3739.6|3727.6|3739.6|3727.6|3739.1|3727.1|0
1617175510000|2021-03-31 07:25:10|3739.1|3727.1|3737.1|3725.1|3739.1|3727.1|3737.1|3725.1|0
1617175520000|2021-03-31 07:25:20|3737.6|3725.6|3736.7|3724.7|3737.6|3725.6|3736.7|3724.7|0
1617175550000|2021-03-31 07:25:50|3737.2|3725.2|3738.2|3726.2|3738.2|3726.2|3737.2|3725.2|0
1617175560000|2021-03-31 07:26:00|3737.8|3725.8|3740.4|3728.4|3740.4|3728.4|3737.8|3725.8|0
1617175570000|2021-03-31 07:26:10|3741|3729|3741.2|3729.2|3742.7|3730.7|3740.7|3728.7|0
1617175580000|2021-03-31 07:26:20|3741.7|3729.7|3741.7|3729.7|3741.7|3729.7|3741.2|3729.2|0
1617175590000|2021-03-31 07:26:30|3741|3729|3739.2|3727.2|3741|3729|3739.2|3727.2|0
1617175600000|2021-03-31 07:26:40|3738.7|3726.7|3737.7|3725.7|3738.7|3726.7|3737.7|3725.7|0
1617175620000|2021-03-31 07:27:00|3738.2|3726.2|3738.2|3726.2|3738.7|3726.7|3737.7|3725.7|0
1617175630000|2021-03-31 07:27:10|3738.5|3726.5|3739.7|3727.7|3739.7|3727.7|3738.5|3726.5|0
1617175640000|2021-03-31 07:27:20|3740.2|3728.2|3741.5|3729.5|3741.5|3729.5|3740.2|3728.2|0
1617175650000|2021-03-31 07:27:30|3741.2|3729.2|3740.5|3728.5|3741.2|3729.2|3740.5|3728.5|0
1617175660000|2021-03-31 07:27:40|3740.2|3728.2|3740.5|3728.5|3740.5|3728.5|3740.2|3728.2|0
1617175670000|2021-03-31 07:27:50|3740.2|3728.2|3739|3727|3740.2|3728.2|3739|3727|0
1617175690000|2021-03-31 07:28:10|3738.7|3726.7|3738|3726|3738.7|3726.7|3738|3726|0
1617175700000|2021-03-31 07:28:20|3738.5|3726.5|3737.5|3725.5|3738.5|3726.5|3737.5|3725.5|0
1617175710000|2021-03-31 07:28:30|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|3738.5|3726.5|0
1617175730000|2021-03-31 07:28:50|3739|3727|3741.6|3729.6|3741.6|3729.6|3739|3727|0
1617175740000|2021-03-31 07:29:00|3741.3|3729.3|3741.5|3729.5|3741.5|3729.5|3741.3|3729.3|0
1617175750000|2021-03-31 07:29:10|3742|3730|3755.9|3739.9|3756.5|3742.4|3742|3730|3
1617175760000|2021-03-31 07:29:20|3753.4|3741.4|3755.8|3739.8|3755.8|3741.4|3752.1|3739.5|0
1617175780000|2021-03-31 07:29:40|3753.3|3741.3|3759.8|3747.8|3759.8|3747.8|3753.3|3741.3|0
1617175790000|2021-03-31 07:29:50|3761.4|3749.4|3767.3|3755.3|3768.3|3756.3|3761.4|3749.4|0
1617175800000|2021-03-31 07:30:00|3766.1|3754.1|3767.4|3755.4|3767.5|3755.5|3765.6|3753.6|0
1617175810000|2021-03-31 07:30:10|3767.8|3755.8|3767.4|3755.4|3767.9|3755.9|3767.1|3755.1|0
1617175820000|2021-03-31 07:30:20|3766.4|3754.4|3763.1|3751.1|3767.4|3755.4|3763.1|3751.1|2
1617175830000|2021-03-31 07:30:30|3764.1|3752.1|3765.9|3753.9|3765.9|3753.9|3764.1|3752.1|0
1617175840000|2021-03-31 07:30:40|3766.4|3754.4|3763.9|3751.9|3766.4|3754.4|3763.9|3751.9|2
1617175850000|2021-03-31 07:30:50|3763.8|3751.8|3764.3|3752.3|3765.4|3753.4|3763.8|3751.8|0
1617175860000|2021-03-31 07:31:00|3763.9|3751.9|3763.8|3751.8|3764.3|3752.3|3763.8|3751.8|0
1617175870000|2021-03-31 07:31:10|3763.3|3751.3|3761.4|3749.4|3763.3|3751.3|3761|3749|0
1617175880000|2021-03-31 07:31:20|3760.9|3748.9|3760.8|3748.8|3761.8|3749.8|3760.8|3748.8|0
1617175890000|2021-03-31 07:31:30|3756.2|3744.2|3755.8|3743.8|3756.2|3744.2|3755|3743|2
1617175900000|2021-03-31 07:31:40|3755.7|3743.7|3755.5|3743.5|3755.7|3743.7|3755.3|3743.3|0
1617175910000|2021-03-31 07:31:50|3755|3743|3751.9|3739.9|3755|3743|3751.9|3739.9|1
1617175920000|2021-03-31 07:32:00|3752.3|3740.3|3750.7|3738.7|3752.3|3740.3|3750.7|3738.7|0
1617175930000|2021-03-31 07:32:10|3750.5|3738.5|3750.7|3738.7|3750.8|3738.8|3750.5|3738.5|0
1617175940000|2021-03-31 07:32:20|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|3750.5|3738.5|0
1617175950000|2021-03-31 07:32:30|3750.8|3738.8|3749|3737|3750.8|3738.8|3749|3737|1
1617175960000|2021-03-31 07:32:40|3748.8|3736.8|3748.9|3732.9|3749|3737|3748.5|3732.5|2
1617175970000|2021-03-31 07:32:50|3749|3733|3747|3735|3749|3735|3746.1|3732.5|0
1617175980000|2021-03-31 07:33:00|3748|3736|3752|3740|3752|3740|3748|3736|0
1617175990000|2021-03-31 07:33:10|3752.1|3740.1|3753.1|3741.1|3753.1|3741.1|3752.1|3740.1|0
1617176000000|2021-03-31 07:33:20|3752.6|3740.6|3752.5|3740.5|3753.4|3741.4|3752.5|3740.5|0
1617176010000|2021-03-31 07:33:30|||||||||1
1617176040000|2021-03-31 07:34:00|3753.5|3737.5|3753.5|3737.5|3753.5|3737.5|3753.5|3737.5|0
1617176050000|2021-03-31 07:34:10|3750.5|3738.5|3751.9|3739.9|3752|3740|3750.5|3738.5|0
1617176060000|2021-03-31 07:34:20|3753.1|3741.1|3753.7|3741.7|3753.7|3741.7|3753.1|3741.1|0
1617176070000|2021-03-31 07:34:30|3753.9|3741.9|3759.5|3747.5|3759.5|3747.5|3753.9|3741.9|5
1617176080000|2021-03-31 07:34:40|3759.9|3747.9|3760.9|3748.9|3762.5|3748.9|3759.9|3746.5|0
1617176090000|2021-03-31 07:34:50|3761.3|3749.3|3763|3751|3763|3751|3761.3|3749.3|0
1617176100000|2021-03-31 07:35:00|3762.9|3750.9|3764.5|3752.5|3765.4|3752.5|3762.9|3749.4|0
1617176110000|2021-03-31 07:35:10|3764.4|3752.4|3767|3755|3767|3755|3764|3752|0
1617176120000|2021-03-31 07:35:20|3767.5|3755.5|3766.5|3754.5|3767.5|3755.5|3766.5|3754.5|0
1617176130000|2021-03-31 07:35:30|3766|3754|3765.1|3753.1|3766|3754|3765.1|3753.1|0
1617176140000|2021-03-31 07:35:40|3765|3753|3765|3753|3766.7|3753.5|3765|3750.6|0
1617176150000|2021-03-31 07:35:50|3765.4|3753.4|3768|3756|3768|3756|3765|3753|0
1617176160000|2021-03-31 07:36:00|3768.4|3756.4|3773.7|3761.7|3774.1|3762.1|3768.4|3756.4|0
1617176170000|2021-03-31 07:36:10|3774.1|3762.1|3787.3|3775.3|3787.6|3775.6|3774.1|3762.1|2
1617176180000|2021-03-31 07:36:20|3787|3775|3781.6|3765.6|3787|3775|3778.4|3765.6|2
1617176190000|2021-03-31 07:36:30|3781.5|3765.5|3776|3764|3782.5|3768.1|3776|3764|1
1617176200000|2021-03-31 07:36:40|3776.4|3764.4|3778.6|3766.6|3781.2|3768.2|3776.4|3764.4|1
1617176210000|2021-03-31 07:36:50|3781.6|3765.6|3781.7|3769.7|3782.7|3769.7|3780.1|3765.6|0
1617176220000|2021-03-31 07:37:00|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|0
1617176230000|2021-03-31 07:37:10|3782.4|3770.4|3782.2|3770.2|3782.4|3770.4|3781.6|3769.6|0
1617176240000|2021-03-31 07:37:20|3782.5|3770.5|3788.1|3776.1|3788.2|3776.2|3782.5|3770.5|2
1617176250000|2021-03-31 07:37:30|3790.5|3774.5|3789.6|3777.6|3790.5|3778.1|3787.1|3773.6|0
1617176260000|2021-03-31 07:37:40|3787.7|3775.7|3787|3775|3787.7|3775.7|3787|3775|1
1617176270000|2021-03-31 07:37:50|3787.1|3775.1|3783.7|3771.7|3787.1|3775.1|3783.7|3771.7|0
1617176280000|2021-03-31 07:38:00|3783.9|3771.9|3782.6|3770.6|3783.9|3771.9|3782.6|3770.6|0
1617176290000|2021-03-31 07:38:10|3782.7|3770.7|3783|3771|3783|3771|3782.7|3770.7|0
1617176300000|2021-03-31 07:38:20|3783.1|3767.1|3782.1|3766.1|3783.1|3767.1|3782.1|3766.1|1
1617176310000|2021-03-31 07:38:30|3783.1|3771.1|3780.1|3768.1|3783.1|3771.1|3780|3766.4|0
1617176320000|2021-03-31 07:38:40|3780|3768|3780|3768|3780|3768|3780|3768|0
1617176330000|2021-03-31 07:38:50|3780.4|3768.4|3780|3768|3780.5|3768.5|3780|3768|0
1617176340000|2021-03-31 07:39:00|3780.4|3768.4|3780|3768|3780.5|3768.5|3780|3768|0
1617176350000|2021-03-31 07:39:10|3779|3767|3779.5|3767.5|3779.6|3767.6|3779|3767|0
1617176360000|2021-03-31 07:39:20|3779.6|3767.6|3780.6|3768.6|3780.7|3768.7|3779.6|3767.6|0
1617176370000|2021-03-31 07:39:30|3780.7|3768.7|3780.8|3768.8|3780.8|3768.8|3780.7|3768.7|0
1617176380000|2021-03-31 07:39:40|3780.9|3768.9|3782.1|3770.1|3782.1|3770.1|3780.9|3768.9|0
1617176390000|2021-03-31 07:39:50|3781.9|3769.9|3784.6|3772.6|3784.6|3772.6|3781.9|3769.9|3
1617176400000|2021-03-31 07:40:00|3785.3|3773.3|3785.8|3773.8|3787.2|3775.2|3785.3|3773.3|0
1617176410000|2021-03-31 07:40:10|3786.3|3774.3|3786|3774|3786.3|3774.3|3785.3|3773.3|0
1617176420000|2021-03-31 07:40:20|3785.8|3773.8|3785.6|3773.6|3785.8|3773.8|3785.6|3773.6|0
1617176430000|2021-03-31 07:40:30|3785.2|3773.2|3785.1|3773.1|3785.2|3773.2|3785.1|3773.1|0
1617176440000|2021-03-31 07:40:40|3784.7|3772.7|3784.2|3772.2|3784.7|3772.7|3784.2|3772.2|0
1617176450000|2021-03-31 07:40:50|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|1
1617176460000|2021-03-31 07:41:00|3783.5|3771.5|3784.7|3768.7|3784.7|3772.2|3782|3768.3|0
1617176470000|2021-03-31 07:41:10|3783.1|3771.1|3784.2|3772.2|3784.7|3772.2|3783|3768.6|0
1617176480000|2021-03-31 07:41:20|3784.7|3768.7|3783.3|3771.3|3784.7|3772.2|3783|3768.7|0
1617176490000|2021-03-31 07:41:30|3783|3771|3783.2|3771.2|3783.2|3771.2|3782.8|3770.8|0
1617176500000|2021-03-31 07:41:40|3783.3|3771.3|3783|3771|3783.3|3771.3|3782.3|3770.3|0
1617176510000|2021-03-31 07:41:50|3782.8|3770.8|3783|3771|3783.5|3771.5|3782.3|3770.3|0
1617176520000|2021-03-31 07:42:00|3783.1|3771.1|3784|3772|3784.1|3772.1|3783.1|3771.1|0
1617176540000|2021-03-31 07:42:20|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|3783.7|3771.7|0
1617176550000|2021-03-31 07:42:30|3783.8|3771.8|3783.7|3771.7|3783.8|3771.8|3783.7|3771.7|0
1617176560000|2021-03-31 07:42:40|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|0
1617176570000|2021-03-31 07:42:50|3784|3772|3784.8|3772.8|3784.8|3772.8|3784|3772|0
1617176590000|2021-03-31 07:43:10|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1617176610000|2021-03-31 07:43:30|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1617176620000|2021-03-31 07:43:40|3785.4|3773.4|3786.6|3774.6|3786.6|3774.6|3785.4|3773.4|1
1617176630000|2021-03-31 07:43:50|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|3786.7|3774.7|0
1617176640000|2021-03-31 07:44:00|3786.6|3774.6|3786.3|3774.3|3786.7|3774.7|3786.3|3774.3|1
1617176650000|2021-03-31 07:44:10|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|0
1617176660000|2021-03-31 07:44:20|3785.7|3773.7|3785|3773|3785.7|3773.7|3784.7|3772.7|0
1617176670000|2021-03-31 07:44:30|3784.7|3772.7|3785.3|3769.3|3785.6|3772.7|3783.4|3769.3|1
1617176680000|2021-03-31 07:44:40|3782.9|3770.9|3782.1|3770.1|3785.6|3771.9|3782.1|3769.6|0
1617176690000|2021-03-31 07:44:50|3782.4|3770.4|3785.4|3769.4|3785.4|3770.4|3782.1|3769.2|0
1617176700000|2021-03-31 07:45:00|3785.1|3769.1|3784.6|3768.6|3785.4|3769.4|3784.6|3768.6|0
1617176710000|2021-03-31 07:45:10|3782.2|3770.2|3784.6|3768.6|3784.6|3770.9|3782.1|3768.6|0
1617176720000|2021-03-31 07:45:20|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|3783.4|3771.4|0
1617176730000|2021-03-31 07:45:30|3783.3|3771.3|3783.1|3771.1|3783.4|3771.4|3783.1|3771.1|0
1617176740000|2021-03-31 07:45:40|3782.9|3770.9|3783.4|3771.4|3783.4|3771.4|3782.9|3770.9|0
1617176750000|2021-03-31 07:45:50|3783.1|3771.1|3782.9|3770.9|3783.1|3771.1|3782.9|3770.9|0
1617176780000|2021-03-31 07:46:20|3781.9|3769.9|3781.4|3769.4|3781.9|3769.9|3781.4|3769.4|0
1617176790000|2021-03-31 07:46:30|3780.9|3768.9|3781.5|3769.5|3781.5|3769.5|3780.9|3768.9|0
1617176800000|2021-03-31 07:46:40|3779.9|3767.9|3779.3|3767.3|3779.9|3767.9|3777.8|3765.8|0
1617176810000|2021-03-31 07:46:50|3779.5|3767.5|3782.1|3770.1|3782.7|3770.7|3779.5|3767.5|0
1617176820000|2021-03-31 07:47:00|3783.1|3771.1|3783.2|3771.2|3783.3|3771.3|3782.1|3770.1|0
1617176830000|2021-03-31 07:47:10|3782.9|3770.9|3783.5|3767.5|3783.5|3770.9|3781|3767.5|0
1617176850000|2021-03-31 07:47:30|3781.9|3769.9|3781.4|3769.4|3781.9|3769.9|3781.4|3769.4|0
1617176860000|2021-03-31 07:47:40|3781|3769|3780.5|3768.5|3781|3769|3780.5|3768.5|0
1617176880000|2021-03-31 07:48:00|3780.9|3768.9|3779.4|3767.4|3780.9|3768.9|3779.4|3767.4|0
1617176890000|2021-03-31 07:48:10|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|3778.7|3766.7|0
1617176900000|2021-03-31 07:48:20|3776.1|3764.1|3781.7|3765.7|3781.7|3767.9|3776.1|3764.1|0
1617176910000|2021-03-31 07:48:30|3781.8|3765.8|3781.8|3765.8|3781.8|3765.8|3781.8|3765.8|0
1617176920000|2021-03-31 07:48:40|3780.2|3768.2|3780.5|3768.5|3780.5|3768.5|3780.2|3768.2|0
1617176930000|2021-03-31 07:48:50|3780.8|3768.8|3782.4|3770.4|3782.4|3770.4|3780.4|3768.4|0
1617176940000|2021-03-31 07:49:00|3782.9|3770.9|3784.9|3772.9|3784.9|3772.9|3782.9|3770.9|0
1617176950000|2021-03-31 07:49:10|3785|3773|3785.3|3773.3|3785.4|3773.4|3784.9|3772.9|0
1617176960000|2021-03-31 07:49:20|3784.9|3772.9|3785.4|3773.4|3785.4|3773.4|3784.9|3772.9|0
1617176970000|2021-03-31 07:49:30|3785.9|3773.9|3785.4|3773.4|3785.9|3773.9|3785.4|3773.4|0
1617176980000|2021-03-31 07:49:40|3785|3773|3785.9|3773.9|3785.9|3773.9|3784.9|3772.9|0
1617177010000|2021-03-31 07:50:10|3786.7|3774.7|3786.8|3774.8|3786.8|3774.8|3786.7|3774.7|0
1617177020000|2021-03-31 07:50:20|3786.9|3774.9|3786.8|3774.8|3786.9|3774.9|3786.8|3774.8|0
1617177030000|2021-03-31 07:50:30|3786.7|3774.7|3787.6|3775.6|3787.6|3775.6|3786.7|3774.7|0
1617177040000|2021-03-31 07:50:40|3787.5|3775.5|3788.4|3776.4|3788.7|3776.7|3787.5|3775.5|2
1617177050000|2021-03-31 07:50:50|3788.8|3776.8|3788.7|3776.7|3788.8|3776.8|3788.7|3776.7|0
1617177060000|2021-03-31 07:51:00|3788.8|3776.8|3788.9|3776.9|3788.9|3776.9|3788.8|3776.8|0
1617177070000|2021-03-31 07:51:10|3788.8|3776.8|3788.3|3776.3|3789.2|3777.2|3788.3|3776.3|0
1617177080000|2021-03-31 07:51:20|3787.9|3775.9|3786.3|3774.3|3787.9|3775.9|3786.3|3774.3|0
1617177090000|2021-03-31 07:51:30|3785.9|3773.9|3783.3|3771.3|3785.9|3773.9|3783.3|3771.3|0
1617177100000|2021-03-31 07:51:40|3782.8|3770.8|3786.4|3774.4|3786.9|3774.6|3782.8|3770.8|29
1617177110000|2021-03-31 07:51:50|3789.2|3773.2|3788.5|3772.5|3789.2|3773.2|3788.5|3772.5|1
1617177120000|2021-03-31 07:52:00|3788|3772|3785.9|3773.9|3788|3773.9|3785.9|3771.5|0
1617177130000|2021-03-31 07:52:10|3784.9|3772.9|3785.3|3773.3|3785.7|3773.7|3784.9|3772.9|0
1617177140000|2021-03-31 07:52:20|3785.4|3773.4|3785.5|3773.5|3785.5|3773.5|3785.4|3773.4|0
1617177150000|2021-03-31 07:52:30|3788.5|3772.5|3788.4|3772.4|3788.5|3772.5|3788.4|3772.4|0
1617177160000|2021-03-31 07:52:40|3785.9|3773.9|3784.4|3772.4|3785.9|3773.9|3784.4|3772.4|0
1617177170000|2021-03-31 07:52:50|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1617177180000|2021-03-31 07:53:00|3784.4|3772.4|3784|3772|3784.9|3772.9|3784|3772|0
1617177190000|2021-03-31 07:53:10|3783.9|3771.9|3784|3772|3784|3772|3783.9|3771.9|0
1617177200000|2021-03-31 07:53:20|3785.5|3769.5|3785.6|3769.6|3785.6|3769.6|3785.5|3769.5|0
1617177210000|2021-03-31 07:53:30|3785.5|3769.5|3784.4|3772.4|3785.5|3772.4|3784.3|3769.5|0
1617177230000|2021-03-31 07:53:50|3784.5|3772.5|3783.9|3771.9|3784.5|3772.5|3783.9|3771.9|0
1617177240000|2021-03-31 07:54:00|3784.9|3772.9|3784.9|3772.9|3785|3773|3784.9|3772.9|0
1617177250000|2021-03-31 07:54:10|3785|3773|3785|3773|3785|3773|3785|3773|0
1617177260000|2021-03-31 07:54:20|3784.4|3772.4|3782.9|3770.9|3784.5|3772.5|3782.9|3770.9|0
1617177270000|2021-03-31 07:54:30|3778.9|3766.9|3783.4|3767.4|3783.4|3767.4|3778.9|3766.9|0
1617177280000|2021-03-31 07:54:40|3783|3767|3782.9|3770.9|3783.4|3770.9|3782.8|3766.8|0
1617177290000|2021-03-31 07:54:50|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1617177300000|2021-03-31 07:55:00|3784.1|3768.1|3784.3|3768.3|3784.6|3768.6|3783.9|3767.9|0
1617177320000|2021-03-31 07:55:20|3781.6|3769.6|3781.6|3769.6|3783.3|3769.6|3781.6|3767.3|0
1617177330000|2021-03-31 07:55:30|3783.3|3767.3|3783.3|3767.3|3783.3|3767.3|3783.3|3767.3|0
1617177340000|2021-03-31 07:55:40|3780.9|3768.9|3780.6|3768.6|3780.9|3768.9|3780.6|3768.6|0
1617177350000|2021-03-31 07:55:50|3779.3|3767.3|3778.6|3766.6|3779.3|3767.3|3777|3765|0
1617177360000|2021-03-31 07:56:00|3778.5|3766.5|3778.1|3766.1|3782.3|3768.3|3778.1|3765.8|0
1617177370000|2021-03-31 07:56:10|3777.8|3765.8|3778|3766|3778|3766|3777.6|3765.6|0
1617177380000|2021-03-31 07:56:20|3778.1|3766.1|3777.6|3765.6|3778.1|3766.1|3777.6|3765.6|0
1617177390000|2021-03-31 07:56:30|3778|3766|3777.6|3765.6|3778.1|3766.1|3777.6|3765.6|0
1617177400000|2021-03-31 07:56:40|3778.1|3766.1|3777.5|3765.5|3778.1|3766.1|3777.5|3765.5|0
1617177410000|2021-03-31 07:56:50|3777|3765|3777|3765|3777|3765|3776.5|3764.5|0
1617177420000|2021-03-31 07:57:00|3776.5|3764.5|3775.3|3759.3|3777|3765|3775.3|3759.3|2
1617177430000|2021-03-31 07:57:10|3774.3|3758.3|3777.9|3765.9|3777.9|3765.9|3774.3|3758.3|0
1617177440000|2021-03-31 07:57:20|3776.9|3764.9|3776.4|3764.4|3776.9|3764.9|3776.4|3764.4|0
1617177450000|2021-03-31 07:57:30|3775.9|3763.9|3774.9|3762.9|3775.9|3763.9|3774.9|3762.9|1
1617177460000|2021-03-31 07:57:40|3774.5|3762.5|3774.1|3762.1|3775.9|3763.9|3774.1|3762.1|1
1617177470000|2021-03-31 07:57:50|3774.5|3762.5|3774.6|3762.6|3774.6|3762.6|3774.5|3762.5|0
1617177480000|2021-03-31 07:58:00|3774.7|3762.7|3773.6|3761.6|3774.7|3762.7|3773.6|3761.6|0
1617177490000|2021-03-31 07:58:10|3774.6|3758.6|3770.1|3758.1|3776.5|3758.6|3770|3756.5|0
1617177500000|2021-03-31 07:58:20|3773.2|3757.2|3772.4|3760.4|3774.1|3760.9|3772.4|3757.2|0
1617177510000|2021-03-31 07:58:30|3772.2|3760.2|3771.5|3759.5|3772.2|3760.2|3771.5|3759.5|0
1617177520000|2021-03-31 07:58:40|3771.1|3759.1|3770.5|3758.5|3771.1|3759.1|3770.5|3758.5|0
1617177530000|2021-03-31 07:58:50|3771|3759|3771|3759|3771|3759|3771|3759|0
1617177540000|2021-03-31 07:59:00|3771.1|3759.1|3772.9|3760.9|3772.9|3760.9|3771.1|3759.1|0
1617177550000|2021-03-31 07:59:10|3773|3761|3772.5|3760.5|3773|3761|3772.5|3760.5|0
1617177560000|2021-03-31 07:59:20|3772.9|3760.9|3773|3761|3773|3761|3772.9|3760.9|0
1617177570000|2021-03-31 07:59:30|3772.9|3760.9|3772.5|3756.5|3773.7|3760.9|3772.5|3756.5|0
1617177580000|2021-03-31 07:59:40|3768.7|3756.7|3769.1|3757.1|3772.6|3757.6|3768.7|3754.7|0
1617177600000|2021-03-31 08:00:00|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|3769.2|3757.2|0
1617177610000|2021-03-31 08:00:10|3769.7|3757.7|3773.4|3757.4|3773.4|3759.2|3769.7|3756.2|0
1617177620000|2021-03-31 08:00:20|3776.6|3760.6|3776.5|3760.5|3777.1|3760.6|3775.6|3756.5|0
1617177630000|2021-03-31 08:00:30|3776.1|3760.1|3776.1|3760.1|3776.5|3760.5|3776|3760|0
1617177640000|2021-03-31 08:00:40|3776.6|3760.6|3776.1|3760.1|3776.6|3760.6|3776.1|3760.1|0
1617177660000|2021-03-31 08:01:00|3780.1|3764.1|3777.1|3765.1|3780.1|3765.1|3777.1|3758.7|0
1617177670000|2021-03-31 08:01:10|3779.6|3763.6|3780.1|3764.1|3780.1|3764.1|3779.6|3763.6|0
1617177680000|2021-03-31 08:01:20|3779.6|3763.6|3777.1|3765.1|3779.6|3765.1|3777.1|3763.6|0
1617177690000|2021-03-31 08:01:30|3779.8|3763.8|3778.7|3766.7|3780|3766.7|3777|3763.5|0
1617177700000|2021-03-31 08:01:40|3779.3|3767.3|3780.6|3768.6|3781.5|3768.6|3779.3|3765.3|0
1617177720000|2021-03-31 08:02:00|3780.7|3768.7|3780|3768|3780.7|3768.7|3780|3768|0
1617177730000|2021-03-31 08:02:10|3781.2|3765.2|3781|3765|3781.2|3765.2|3780.6|3764.6|0
1617177740000|2021-03-31 08:02:20|3781.3|3765.3|3781|3765|3781.3|3765.3|3781|3765|0
1617177750000|2021-03-31 08:02:30|3780.7|3764.7|3777.7|3765.7|3780.7|3765.8|3777.7|3764.7|0
1617177760000|2021-03-31 08:02:40|3778.1|3766.1|3777.3|3765.3|3778.1|3766.1|3777.3|3765.3|0
1617177780000|2021-03-31 08:03:00|3780.1|3764.1|3780.1|3764.1|3780.1|3764.1|3780.1|3764.1|0
1617177790000|2021-03-31 08:03:10|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|3777.3|3765.3|0
1617177810000|2021-03-31 08:03:30|3777.2|3765.2|3780.3|3764.3|3780.3|3765.2|3776.7|3764|0
1617177820000|2021-03-31 08:03:40|3778.6|3766.6|3780.4|3764.4|3780.4|3766.6|3778.6|3764.2|0
1617177830000|2021-03-31 08:03:50|3780.9|3764.9|3780.9|3764.9|3780.9|3764.9|3780.9|3764.9|0
1617177840000|2021-03-31 08:04:00|3782.3|3766.3|3780.1|3768.1|3782.6|3768.8|3780.1|3765.9|0
1617177850000|2021-03-31 08:04:10|3782.4|3766.4|3784.4|3768.4|3784.4|3768.4|3782.4|3766.4|0
1617177860000|2021-03-31 08:04:20|3782.8|3770.8|3785.3|3769.3|3786.4|3772.4|3782.8|3769.1|0
1617177870000|2021-03-31 08:04:30|3784.1|3772.1|3785.3|3769.3|3785.3|3772.1|3784.1|3769.3|0
1617177880000|2021-03-31 08:04:40|3785.4|3769.4|3782.9|3770.9|3785.4|3771.1|3782.9|3769.4|0
1617177890000|2021-03-31 08:04:50|3785.4|3769.4|3784.7|3772.7|3785.9|3772.7|3784.7|3769.4|0
1617177900000|2021-03-31 08:05:00|3784.9|3772.9|3786.2|3770.2|3786.2|3772.9|3784.9|3770.2|0
1617177910000|2021-03-31 08:05:10|3785.9|3769.9|3786.4|3770.4|3786.5|3774.1|3785.6|3769.6|0
1617177920000|2021-03-31 08:05:20|3785.6|3773.6|3786.1|3770.1|3786.1|3773.6|3785.6|3770.1|0
1617177940000|2021-03-31 08:05:40|3785.7|3769.7|3786.2|3770.2|3786.2|3770.2|3785.2|3769.2|0
1617177950000|2021-03-31 08:05:50|3786.7|3770.7|3786.2|3774.2|3787.4|3774.2|3785.1|3770.7|0
1617177960000|2021-03-31 08:06:00|3785.9|3773.9|3786.9|3770.9|3786.9|3774.3|3785.8|3770.9|0
1617177970000|2021-03-31 08:06:10|3785.8|3769.8|3785.6|3769.6|3785.8|3769.8|3785.6|3769.6|0
1617177980000|2021-03-31 08:06:20|3783.9|3771.9|3785.6|3769.6|3786.1|3771.9|3783.9|3769.1|0
1617177990000|2021-03-31 08:06:30|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|3785.1|3773.1|0
1617178000000|2021-03-31 08:06:40|3785|3773|3785|3773|3785|3773|3785|3773|0
1617178010000|2021-03-31 08:06:50|3785.9|3769.9|3785.9|3769.9|3785.9|3769.9|3785.9|3769.9|0
1617178020000|2021-03-31 08:07:00|3785.5|3769.5|3785|3769|3785.5|3769.5|3785|3769|0
1617178030000|2021-03-31 08:07:10|3785.4|3769.4|3786|3770|3786|3770|3785.4|3769.4|0
1617178060000|2021-03-31 08:07:40|3785.5|3769.5|3783.3|3771.3|3785.5|3771.3|3782|3768.4|0
1617178080000|2021-03-31 08:08:00|3783.4|3771.4|3786.4|3770.4|3786.4|3772.9|3783.4|3770.4|0
1617178100000|2021-03-31 08:08:20|3786.9|3770.9|3786.2|3770.2|3786.9|3770.9|3786.2|3770.2|0
1617178110000|2021-03-31 08:08:30|3785.4|3769.4|3785.4|3769.4|3785.4|3769.4|3785.4|3769.4|0
1617178120000|2021-03-31 08:08:40|3784.9|3768.9|3784.9|3768.9|3784.9|3768.9|3784.9|3768.9|0
1617178130000|2021-03-31 08:08:50|3780.7|3768.7|3784.7|3768.7|3784.7|3768.7|3780.7|3766.7|0
1617178140000|2021-03-31 08:09:00|3785.1|3769.1|3783.8|3767.8|3785.2|3769.2|3780.4|3766.4|0
1617178160000|2021-03-31 08:09:20|3784.2|3768.2|3784|3768|3784.2|3768.4|3780.4|3766.4|0
1617178170000|2021-03-31 08:09:30|3784.2|3768.2|3783.7|3767.7|3784.2|3768.2|3783.7|3767.7|0
1617178180000|2021-03-31 08:09:40|3784|3768|3784.2|3768.2|3784.2|3768.2|3783.7|3767.7|0
1617178190000|2021-03-31 08:09:50|3783.7|3767.7|3784.1|3768.1|3784.1|3768.1|3783.7|3767.7|0
1617178200000|2021-03-31 08:10:00|3784.5|3768.5|3784.1|3768.1|3786.6|3770.3|3784.1|3766.6|0
1617178210000|2021-03-31 08:10:10|3784.5|3768.5|3785.3|3769.3|3785.3|3769.3|3784.5|3768.5|0
1617178220000|2021-03-31 08:10:20|3784.8|3772.8|3784.3|3772.3|3785.3|3772.8|3783.8|3769.3|0
1617178230000|2021-03-31 08:10:30|3783.9|3771.9|3782.8|3766.8|3785.2|3771.9|3782.8|3766.8|5
1617178250000|2021-03-31 08:10:50|3783.1|3767.1|3783.3|3767.3|3783.3|3767.3|3783.1|3767.1|0
1617178260000|2021-03-31 08:11:00|3788.5|3768.5|3787.9|3771.9|3789.4|3771.9|3787.9|3768.4|0
1617178270000|2021-03-31 08:11:10|3789.4|3773.4|3788.3|3776.3|3789.4|3776.3|3787|3771.9|0
1617178280000|2021-03-31 08:11:20|3788.8|3776.8|3789.1|3777.1|3789.2|3777.2|3788.2|3776.2|0
1617178290000|2021-03-31 08:11:30|3789.2|3777.2|3793.4|3777.4|3794.8|3780.8|3789.2|3776.4|0
1617178300000|2021-03-31 08:11:40|3791.9|3779.9|3797.3|3781.3|3797.3|3782.7|3791.9|3779.3|0
1617178310000|2021-03-31 08:11:50|3797.4|3781.4|3798.5|3786.5|3799.3|3786.5|3797.3|3781.4|0
1617178320000|2021-03-31 08:12:00|3798.7|3786.7|3798.7|3786.7|3801.2|3787.5|3798|3785|0
1617178330000|2021-03-31 08:12:10|3798.3|3786.3|3797.8|3781.8|3798.4|3786.3|3797.3|3781.5|0
1617178340000|2021-03-31 08:12:20|3794.8|3782.8|3795.3|3783.3|3795.8|3783.8|3794.8|3782.8|0
1617178350000|2021-03-31 08:12:30|3794.9|3782.9|3791.3|3779.3|3796.3|3782.9|3791.3|3779.3|0
1617178360000|2021-03-31 08:12:40|3790.9|3778.9|3791.8|3779.8|3791.8|3779.8|3790.9|3778.9|0
1617178370000|2021-03-31 08:12:50|3790.6|3778.6|3789.4|3769.4|3793.2|3779.3|3783.9|3765.9|0
1617178380000|2021-03-31 08:13:00|3792.4|3772.4|3790.4|3770.4|3792.4|3774.4|3789.4|3770.4|0
1617178390000|2021-03-31 08:13:10|3787.9|3771.9|3786.9|3774.9|3789.9|3774.9|3786.9|3769.4|0
1617178400000|2021-03-31 08:13:20|3788|3776|3787.9|3775.9|3789.4|3776|3787.9|3773.4|0
1617178410000|2021-03-31 08:13:30|3790.4|3774.4|3788.9|3776.9|3790.4|3776.9|3788.9|3774.4|0
1617178420000|2021-03-31 08:13:40|3789.3|3777.3|3788.4|3776.4|3791.3|3777.4|3788.4|3775.3|0
1617178430000|2021-03-31 08:13:50|3791.2|3775.2|3791.3|3775.3|3791.3|3777.8|3789.7|3775.2|0
1617178440000|2021-03-31 08:14:00|3788.9|3776.9|3789.5|3773.5|3790.4|3776.9|3785.9|3773.5|0
1617178450000|2021-03-31 08:14:10|3789.9|3773.9|3787.9|3775.9|3789.9|3775.9|3787.8|3773.4|0
1617178460000|2021-03-31 08:14:20|3788|3776|3787.9|3775.9|3790.4|3776|3787.9|3774.4|0
1617178470000|2021-03-31 08:14:30|3790.6|3778.6|3792.3|3780.3|3792.3|3780.3|3790.6|3778.6|0
1617178480000|2021-03-31 08:14:40|3790.4|3778.4|3790.3|3778.3|3792.3|3778.4|3789.8|3776.3|0
1617178490000|2021-03-31 08:14:50|3790.6|3778.6|3791.4|3779.4|3791.4|3779.4|3790.4|3778.4|0
1617178500000|2021-03-31 08:15:00|3791.8|3779.8|3791.9|3779.9|3792.3|3780.3|3791.4|3779.4|0
1617178510000|2021-03-31 08:15:10|3792.3|3780.3|3791.4|3779.4|3792.3|3780.3|3791.4|3779.4|0
1617178520000|2021-03-31 08:15:20|3791.9|3779.9|3791.6|3779.6|3793.1|3779.9|3791.6|3777.1|0
1617178530000|2021-03-31 08:15:30|3791.9|3779.9|3791.9|3775.9|3793.1|3779.9|3791.9|3775.9|0
1617178540000|2021-03-31 08:15:40|3791.5|3775.5|3791.4|3779.4|3791.5|3779.4|3789.8|3775.4|0
1617178550000|2021-03-31 08:15:50|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1617178560000|2021-03-31 08:16:00|3790|3778|3790|3774|3790|3778|3789.5|3774|0
1617178570000|2021-03-31 08:16:10|3789.9|3773.9|3790.4|3774.4|3790.4|3774.4|3788.9|3772.9|0
1617178580000|2021-03-31 08:16:20|3788|3776|3787.4|3775.4|3788|3776|3787.4|3775.4|0
1617178590000|2021-03-31 08:16:30|3788.5|3772.5|3786.4|3770.4|3788.5|3774|3786|3770.4|0
1617178600000|2021-03-31 08:16:40|3786.9|3770.9|3786.9|3770.9|3786.9|3770.9|3786.4|3770.4|0
1617178610000|2021-03-31 08:16:50|3786.5|3770.5|3786.4|3770.4|3786.5|3770.5|3785.9|3769.9|0
1617178620000|2021-03-31 08:17:00|3786.8|3770.8|3787.4|3771.4|3787.4|3771.4|3786.4|3770.4|0
1617178630000|2021-03-31 08:17:10|3786.4|3770.4|3788.7|3772.7|3788.7|3775.9|3784.8|3769.9|0
1617178640000|2021-03-31 08:17:20|3787.5|3775.5|3787.9|3771.9|3788.4|3775.5|3787.5|3771.9|0
1617178650000|2021-03-31 08:17:30|3787.5|3771.5|3786.9|3770.9|3787.5|3771.5|3786.9|3770.9|0
1617178680000|2021-03-31 08:18:00|3787.4|3771.4|3786.9|3770.9|3787.4|3771.4|3786.9|3770.9|0
1617178690000|2021-03-31 08:18:10|3782.6|3770.6|3781.9|3769.9|3784.4|3770.9|3781.4|3768.1|3
1617178700000|2021-03-31 08:18:20|3783.5|3767.5|3780|3768|3783.5|3768.9|3780|3767.4|0
1617178710000|2021-03-31 08:18:30|3780.4|3768.4|3780|3768|3780.4|3768.4|3780|3768|0
1617178720000|2021-03-31 08:18:40|3779.9|3767.9|3778.6|3766.6|3779.9|3767.9|3778.6|3766.6|0
1617178730000|2021-03-31 08:18:50|3777.5|3765.5|3777|3765|3777.5|3765.5|3777|3765|0
1617178740000|2021-03-31 08:19:00|3776.5|3764.5|3777|3761|3778.5|3764.9|3776.5|3761|0
1617178750000|2021-03-31 08:19:10|3776.5|3760.5|3771.5|3755.5|3776.5|3761.9|3771.5|3755.5|0
1617178760000|2021-03-31 08:19:20|3772|3756|3769.6|3757.6|3772|3757.6|3769.1|3755.6|0
1617178770000|2021-03-31 08:19:30|3769.1|3757.1|3769.1|3757.1|3770.7|3757.1|3768.2|3754.7|0
1617178780000|2021-03-31 08:19:40|3771.6|3755.6|3770.1|3758.1|3771.7|3758.2|3770.1|3755.6|0
1617178790000|2021-03-31 08:19:50|3771.7|3755.7|3771.6|3755.6|3771.7|3758.2|3770.1|3755.6|0
1617178800000|2021-03-31 08:20:00|3771.5|3755.5|3771.5|3755.5|3771.5|3755.5|3771.5|3755.5|0
1617178810000|2021-03-31 08:20:10|3768.5|3756.5|3767|3755|3768.5|3756.5|3767|3755|0
1617178820000|2021-03-31 08:20:20|3770|3758|3770.5|3758.5|3770.5|3758.5|3769.5|3757.5|1
1617178830000|2021-03-31 08:20:30|3771.1|3759.1|3771.6|3759.6|3771.6|3759.6|3769.5|3757.5|0
1617178850000|2021-03-31 08:20:50|3772.2|3760.2|3772.9|3760.9|3772.9|3760.9|3772.2|3760.2|0
1617178860000|2021-03-31 08:21:00|3772.8|3760.8|3773.2|3761.2|3773.3|3761.3|3772.7|3760.7|4
1617178870000|2021-03-31 08:21:10|3773.6|3761.6|3773.7|3761.7|3773.7|3761.7|3773.6|3761.6|3
1617178890000|2021-03-31 08:21:30|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|0
1617178900000|2021-03-31 08:21:40|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|0
1617178910000|2021-03-31 08:21:50|3773.8|3761.8|3773.7|3761.7|3773.8|3761.8|3772.9|3760.9|2
1617178920000|2021-03-31 08:22:00|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|1
1617178930000|2021-03-31 08:22:10|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|0
1617178970000|2021-03-31 08:22:50|3773.1|3761.1|3774.4|3762.4|3774.4|3762.4|3773.1|3761.1|0
1617178980000|2021-03-31 08:23:00|3774.1|3762.1|3773.4|3761.4|3774.1|3762.1|3773.4|3761.4|0
1617179000000|2021-03-31 08:23:20|3773.3|3761.3|3773.9|3761.9|3773.9|3761.9|3772.9|3760.9|0
1617179010000|2021-03-31 08:23:30|3773.8|3761.8|3772.9|3760.9|3773.8|3761.8|3772.9|3760.9|0
1617179020000|2021-03-31 08:23:40|3772.5|3760.5|3770.9|3758.9|3772.5|3760.5|3770.9|3758.9|0
1617179030000|2021-03-31 08:23:50|3770.8|3758.8|3769.3|3757.3|3770.8|3758.8|3769.3|3757.3|0
1617179040000|2021-03-31 08:24:00|3769.2|3757.2|3768.7|3756.7|3769.2|3757.2|3768.7|3756.7|0
1617179050000|2021-03-31 08:24:10|3767.4|3755.4|3766.4|3754.4|3767.4|3755.4|3766.3|3754.3|0
1617179060000|2021-03-31 08:24:20|3766|3754|3766.4|3754.4|3766.4|3754.4|3765.4|3753.4|0
1617179070000|2021-03-31 08:24:30|3766.8|3754.8|3767.4|3755.4|3767.4|3755.4|3766.8|3754.8|0
1617179080000|2021-03-31 08:24:40|3767.8|3755.8|3769|3757|3769.4|3757.4|3767.8|3755.8|0
1617179100000|2021-03-31 08:25:00|3768.9|3756.9|3766.4|3754.4|3768.9|3756.9|3766.4|3754.4|0
1617179110000|2021-03-31 08:25:10|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|0
1617179120000|2021-03-31 08:25:20|3765.4|3753.4|3765.3|3753.3|3765.4|3753.4|3765.3|3753.3|0
1617179130000|2021-03-31 08:25:30|3764.8|3752.8|3764.3|3752.3|3764.9|3752.9|3764.3|3752.3|0
1617179140000|2021-03-31 08:25:40|3764.7|3752.7|3768.9|3756.9|3768.9|3756.9|3764.7|3752.7|0
1617179160000|2021-03-31 08:26:00|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3768.9|3756.9|0
1617179170000|2021-03-31 08:26:10|3768.9|3756.9|3768.4|3756.4|3769.4|3757.4|3768.4|3756.4|0
1617179190000|2021-03-31 08:26:30|3768.9|3756.9|3769.4|3757.4|3769.4|3757.4|3768.9|3756.9|0
1617179200000|2021-03-31 08:26:40|3769.9|3757.9|3770.9|3758.9|3770.9|3758.9|3769.9|3757.9|0
1617179220000|2021-03-31 08:27:00|3771.3|3759.3|3771.8|3759.8|3771.8|3759.8|3771.3|3759.3|0
1617179230000|2021-03-31 08:27:10|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|3771.9|3759.9|0
1617179240000|2021-03-31 08:27:20|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|0
1617179250000|2021-03-31 08:27:30|3771|3759|3770.4|3758.4|3771|3759|3770.4|3758.4|0
1617179260000|2021-03-31 08:27:40|3769.5|3757.5|3770.1|3758.1|3770.1|3758.1|3769.3|3757.3|0
1617179290000|2021-03-31 08:28:10|3770.6|3758.6|3770.4|3758.4|3770.9|3758.9|3770.4|3758.4|0
1617179300000|2021-03-31 08:28:20|3770.8|3758.8|3771.1|3759.1|3771.9|3759.9|3770.8|3758.8|0
1617179310000|2021-03-31 08:28:30|3770.9|3758.9|3770.4|3758.4|3772.4|3760.4|3770.4|3758.4|1
1617179320000|2021-03-31 08:28:40|3770.3|3758.3|3769.9|3757.9|3770.3|3758.3|3769.9|3757.9|0
1617179330000|2021-03-31 08:28:50|3770.3|3758.3|3770.4|3758.4|3770.4|3758.4|3770.3|3758.3|0
1617179350000|2021-03-31 08:29:10|3770|3758|3770|3758|3770|3758|3770|3758|0
1617179360000|2021-03-31 08:29:20|3769.2|3757.2|3768.8|3756.8|3769.2|3757.2|3768.8|3756.8|6
1617179370000|2021-03-31 08:29:30|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|3768.7|3756.7|0
1617179390000|2021-03-31 08:29:50|3768.6|3756.6|3768.6|3756.6|3768.6|3756.6|3768.1|3756.1|0
1617179400000|2021-03-31 08:30:00|3771.4|3755.4|3770.4|3754.4|3771.4|3755.4|3770.4|3754.4|1
1617179410000|2021-03-31 08:30:10|3767.5|3755.5|3767.5|3755.5|3767.6|3755.6|3767.5|3755.5|0
1617179420000|2021-03-31 08:30:20|3767.9|3755.9|3766.5|3754.5|3767.9|3755.9|3766|3754|0
1617179430000|2021-03-31 08:30:30|3767|3755|3766.9|3754.9|3767.4|3755.4|3766.9|3754.9|0
1617179440000|2021-03-31 08:30:40|3767.6|3755.6|3767.9|3755.9|3767.9|3755.9|3767.6|3755.6|0
1617179450000|2021-03-31 08:30:50|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|0
1617179460000|2021-03-31 08:31:00|3768.2|3756.2|3770.9|3758.9|3770.9|3758.9|3768.2|3756.2|0
1617179470000|2021-03-31 08:31:10|3771.2|3759.2|3774.6|3762.6|3774.6|3762.6|3771.2|3759.2|3
1617179480000|2021-03-31 08:31:20|3773.8|3761.8|3774.1|3762.1|3774.4|3762.4|3773.2|3761.2|0
1617179490000|2021-03-31 08:31:30|3773.7|3761.7|3772.8|3760.8|3773.7|3761.7|3772.8|3760.8|1
1617179500000|2021-03-31 08:31:40|3772.7|3760.7|3772.7|3760.7|3773.2|3761.2|3772.7|3760.7|0
1617179520000|2021-03-31 08:32:00|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1617179550000|2021-03-31 08:32:30|3771.9|3759.9|3773.2|3757.2|3773.2|3759.9|3771.9|3757.2|0
1617179560000|2021-03-31 08:32:40|3772.9|3756.9|3772.9|3756.9|3772.9|3756.9|3772.9|3756.9|0
1617179580000|2021-03-31 08:33:00|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|0
1617179590000|2021-03-31 08:33:10|3771.7|3759.7|3772.7|3760.7|3772.7|3760.7|3771.7|3759.7|0
1617179600000|2021-03-31 08:33:20|3772.6|3760.6|3773.2|3761.2|3773.2|3761.2|3772.6|3760.6|0
1617179610000|2021-03-31 08:33:30|3772.8|3760.8|3772.7|3760.7|3773.1|3761.1|3772.7|3760.7|0
1617179640000|2021-03-31 08:34:00|3773.2|3761.2|3773.6|3761.6|3773.6|3761.6|3773.2|3761.2|0
1617179650000|2021-03-31 08:34:10|3772.8|3760.8|3772.2|3760.2|3772.8|3760.8|3771.7|3759.7|0
1617179660000|2021-03-31 08:34:20|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.2|3760.2|0
1617179670000|2021-03-31 08:34:30|3772.3|3760.3|3772.7|3760.7|3772.7|3760.7|3771.7|3759.7|0
1617179680000|2021-03-31 08:34:40|3773|3761|3772.9|3760.9|3773|3761|3772.7|3760.7|0
1617179700000|2021-03-31 08:35:00|3772.5|3760.5|3772.8|3760.8|3773.3|3761.3|3772.5|3760.5|0
1617179730000|2021-03-31 08:35:30|3772|3760|3771.8|3759.8|3772|3760|3771.8|3759.8|0
1617179760000|2021-03-31 08:36:00|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|0
1617179770000|2021-03-31 08:36:10|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1617179790000|2021-03-31 08:36:30|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|0
1617179840000|2021-03-31 08:37:20|3773|3757|3773|3757|3773|3757|3773|3757|0
1617179850000|2021-03-31 08:37:30|3772.7|3756.7|3772.2|3756.2|3772.9|3756.9|3772.2|3756.2|0
1617179860000|2021-03-31 08:37:40|3769.4|3757.4|3771.2|3755.2|3771.8|3757.4|3769.4|3751.8|0
1617179870000|2021-03-31 08:37:50|3771.6|3755.6|3771.2|3755.2|3771.7|3755.7|3771.2|3755.2|0
1617179900000|2021-03-31 08:38:20|3770.8|3754.8|3770.7|3754.7|3771.2|3755.2|3770.7|3754.7|0
1617179920000|2021-03-31 08:38:40|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|0
1617179930000|2021-03-31 08:38:50|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|3769.3|3757.3|0
1617179980000|2021-03-31 08:39:40|3769.4|3757.4|3772.8|3760.8|3773.3|3761.3|3769.4|3757.4|1
1617180000000|2021-03-31 08:40:00|3773.1|3761.1|3773.3|3761.3|3773.6|3761.6|3773.1|3761.1|0
1617180010000|2021-03-31 08:40:10|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|0
1617180030000|2021-03-31 08:40:30|3772.4|3760.4|3773.1|3761.1|3773.1|3761.1|3772.4|3760.4|0
1617180040000|2021-03-31 08:40:40|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|3772.5|3760.5|0
1617180070000|2021-03-31 08:41:10|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|0
1617180080000|2021-03-31 08:41:20|3772.7|3760.7|3773.2|3761.2|3773.2|3761.2|3772.7|3760.7|0
1617180100000|2021-03-31 08:41:40|3773.7|3761.7|3775|3763|3775.2|3763.2|3773.7|3761.7|7
1617180110000|2021-03-31 08:41:50|3774.1|3762.1|3773.7|3761.7|3774.1|3762.1|3773.7|3761.7|1
1617180120000|2021-03-31 08:42:00|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|3774.1|3762.1|0
1617180130000|2021-03-31 08:42:10|3773.7|3761.7|3773|3761|3773.7|3761.7|3773|3761|1
1617180150000|2021-03-31 08:42:30|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|3772.9|3760.9|0
1617180160000|2021-03-31 08:42:40|3772.4|3760.4|3771.3|3759.3|3772.4|3760.4|3769.9|3755.9|2
1617180170000|2021-03-31 08:42:50|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|0
1617180180000|2021-03-31 08:43:00|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|0
1617180190000|2021-03-31 08:43:10|3770.9|3758.9|3770.8|3758.8|3770.9|3758.9|3770.8|3758.8|0
1617180210000|2021-03-31 08:43:30|3771.2|3759.2|3770.9|3758.9|3771.4|3759.4|3770.9|3758.9|0
1617180220000|2021-03-31 08:43:40|3771.2|3759.2|3771.4|3759.4|3771.4|3759.4|3771.2|3759.2|0
1617180240000|2021-03-31 08:44:00|3771.3|3759.3|3770.9|3758.9|3771.3|3759.3|3770.9|3758.9|0
1617180270000|2021-03-31 08:44:30|3770.4|3758.4|3770.3|3758.3|3770.4|3758.4|3770.3|3758.3|0
1617180290000|2021-03-31 08:44:50|3770.8|3758.8|3770.9|3758.9|3770.9|3758.9|3770.8|3758.8|0
1617180310000|2021-03-31 08:45:10|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|0
1617180370000|2021-03-31 08:46:10|3770.7|3758.7|3771.4|3759.4|3771.4|3759.4|3770.7|3758.7|0
1617180380000|2021-03-31 08:46:20|3771.8|3759.8|3772|3760|3772|3760|3771.8|3759.8|0
1617180390000|2021-03-31 08:46:30|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1617180400000|2021-03-31 08:46:40|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|3772.1|3760.1|0
1617180420000|2021-03-31 08:47:00|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1617180430000|2021-03-31 08:47:10|3771.9|3759.9|3771.8|3759.8|3771.9|3759.9|3771.8|3759.8|0
1617180440000|2021-03-31 08:47:20|3772.2|3760.2|3772.4|3760.4|3772.4|3760.4|3772.2|3760.2|0
1617180450000|2021-03-31 08:47:30|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|3772.2|3760.2|0
1617180460000|2021-03-31 08:47:40|3772.4|3760.4|3773.7|3761.7|3773.7|3761.7|3772.4|3760.4|0
1617180470000|2021-03-31 08:47:50|3774.1|3762.1|3775.3|3763.3|3775.3|3763.3|3774.1|3762.1|10
1617180480000|2021-03-31 08:48:00|3776.2|3764.2|3781.7|3769.7|3782.6|3769.7|3776.2|3764.2|1
1617180490000|2021-03-31 08:48:10|3781.6|3769.6|3782.3|3770.3|3782.3|3770.3|3781.6|3769.6|0
1617180500000|2021-03-31 08:48:20|3782.8|3770.8|3784.2|3772.2|3784.3|3772.3|3782.8|3770.8|1
1617180510000|2021-03-31 08:48:30|3782.7|3770.7|3783.9|3771.9|3783.9|3771.9|3782.7|3770.7|2
1617180520000|2021-03-31 08:48:40|3781.7|3769.7|3781.6|3765.6|3783.6|3771.6|3781.6|3765.6|2
1617180530000|2021-03-31 08:48:50|3782.6|3766.6|3781.6|3765.6|3782.6|3766.6|3781.6|3765.6|0
1617180540000|2021-03-31 08:49:00|3782|3766|3781.6|3765.6|3782.6|3766.6|3781.6|3765.6|0
1617180550000|2021-03-31 08:49:10|3781.4|3765.4|3780.8|3764.8|3781.9|3765.9|3780.8|3764.8|0
1617180560000|2021-03-31 08:49:20|3781.8|3761.8|3779.3|3763.3|3781.8|3763.3|3779.3|3761.8|0
1617180570000|2021-03-31 08:49:30|3779.8|3763.8|3781.3|3765.3|3781.3|3765.3|3779.8|3763.8|0
1617180580000|2021-03-31 08:49:40|3781.8|3765.8|3781.8|3765.8|3781.8|3765.8|3781.8|3765.8|0
1617180600000|2021-03-31 08:50:00|3782|3766|3782.4|3770.4|3783.3|3770.7|3781.7|3766|0
1617180610000|2021-03-31 08:50:10|3783.2|3771.2|3783.2|3771.2|3783.2|3771.2|3782.1|3770.1|0
1617180620000|2021-03-31 08:50:20|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|0
1617180630000|2021-03-31 08:50:30|3783.7|3771.7|3782.6|3770.6|3783.7|3771.7|3782.6|3770.6|0
1617180640000|2021-03-31 08:50:40|3782.9|3766.9|3783.3|3767.3|3783.3|3767.3|3782.9|3766.9|0
1617180650000|2021-03-31 08:50:50|3782.1|3770.1|3783.1|3767.1|3783.1|3770.1|3782.1|3767.1|0
1617180660000|2021-03-31 08:51:00|3782.5|3766.5|3781.2|3765.2|3782.5|3766.5|3780.2|3764.2|0
1617180670000|2021-03-31 08:51:10|3781.5|3765.5|3781.5|3765.5|3781.5|3765.5|3781.5|3765.5|0
1617180690000|2021-03-31 08:51:30|3781.8|3765.8|3782|3766|3782.5|3766.5|3781.2|3765.2|0
1617180700000|2021-03-31 08:51:40|3780.3|3764.3|3782.5|3766.5|3782.5|3766.5|3779.7|3763.7|0
1617180710000|2021-03-31 08:51:50|3781.7|3765.7|3783|3767|3783|3767|3781.5|3765.5|0
1617180720000|2021-03-31 08:52:00|3781.5|3769.5|3783|3767|3783|3769.5|3781.5|3767|0
1617180730000|2021-03-31 08:52:10|3781.3|3769.3|3782.5|3766.5|3783.3|3769.3|3781.3|3766.5|0
1617180740000|2021-03-31 08:52:20|3782.8|3766.8|3783.1|3767.1|3783.1|3767.1|3782.8|3766.8|0
1617180750000|2021-03-31 08:52:30|3783|3767|3783|3767|3783|3767|3783|3767|0
1617180760000|2021-03-31 08:52:40|3782.9|3766.9|3782.8|3766.8|3782.9|3766.9|3782.8|3766.8|0
1617180780000|2021-03-31 08:53:00|3782.9|3766.9|3781.3|3769.3|3782.9|3769.3|3781.3|3766.9|0
1617180790000|2021-03-31 08:53:10|3783.1|3767.1|3782.9|3766.9|3783.1|3767.1|3782.9|3766.9|0
1617180800000|2021-03-31 08:53:20|3782.8|3766.8|3782.8|3766.8|3782.8|3766.8|3782.8|3766.8|0
1617180840000|2021-03-31 08:54:00|3783.1|3767.1|3782.7|3770.7|3783.1|3770.7|3782.3|3766.9|0
1617180850000|2021-03-31 08:54:10|3782.3|3770.3|3783.2|3767.2|3783.2|3770.3|3781.4|3767.2|0
1617180860000|2021-03-31 08:54:20|3783.1|3767.1|3783.1|3767.1|3783.1|3767.1|3783.1|3767.1|0
1617180870000|2021-03-31 08:54:30|3782.9|3766.9|3782.9|3766.9|3782.9|3766.9|3782.9|3766.9|0
1617180890000|2021-03-31 08:54:50|3782.8|3766.8|3782.8|3766.8|3782.8|3766.8|3782.8|3766.8|0
1617180900000|2021-03-31 08:55:00|3782.7|3762.7|3778.3|3762.3|3782.7|3763.3|3778.3|3762.3|0
1617180910000|2021-03-31 08:55:10|3778.2|3762.2|3774.2|3758.2|3779.2|3763.2|3774.2|3757.7|0
1617180920000|2021-03-31 08:55:20|3773.2|3757.2|3777.2|3757.2|3777.6|3758|3773.2|3757.2|0
1617180930000|2021-03-31 08:55:30|3777.6|3757.6|3777.6|3757.6|3777.6|3758.4|3774.4|3757|0
1617180940000|2021-03-31 08:55:40|3774.4|3758.4|3775.7|3759.7|3777.6|3759.7|3774.4|3756.7|0
1617180950000|2021-03-31 08:55:50|3775.3|3759.3|3776.7|3760.7|3776.7|3760.7|3775.2|3759.2|0
1617180960000|2021-03-31 08:56:00|3776.3|3760.3|3773.7|3757.7|3776.3|3760.3|3773.7|3757.7|0
1617180970000|2021-03-31 08:56:10|3772.8|3756.8|3771.8|3755.8|3772.8|3756.8|3771.8|3755.8|0
1617180990000|2021-03-31 08:56:30|3772.2|3756.2|3771.5|3755.5|3772.2|3756.2|3771.5|3755.5|0
1617181000000|2021-03-31 08:56:40|3771.8|3755.8|3772|3756|3772|3756|3771.8|3755.8|0
1617181010000|2021-03-31 08:56:50|3771.8|3755.8|3771.8|3755.8|3771.8|3755.8|3771.8|3755.8|0
1617181030000|2021-03-31 08:57:10|3772.7|3756.7|3771.8|3755.8|3773.2|3757.2|3771.8|3755.8|0
1617181040000|2021-03-31 08:57:20|3772.9|3756.9|3768.9|3756.9|3774.1|3758.1|3768.9|3755.4|0
1617181050000|2021-03-31 08:57:30|3768.6|3756.6|3771.4|3755.4|3771.6|3757.5|3768.3|3755.4|0
1617181070000|2021-03-31 08:57:50|3768.7|3756.7|3771.4|3755.4|3771.4|3756.7|3768.7|3755.4|0
1617181090000|2021-03-31 08:58:10|3771.9|3755.9|3771.3|3755.3|3771.9|3755.9|3771.3|3755.3|0
1617181100000|2021-03-31 08:58:20|3768.8|3756.8|3768.8|3756.8|3771.2|3756.8|3768.8|3755.2|0
1617181110000|2021-03-31 08:58:30|3769.7|3753.7|3770.7|3754.7|3770.7|3754.7|3769.7|3753.7|0
1617181120000|2021-03-31 08:58:40|3769.2|3753.2|3770.2|3754.2|3770.4|3754.4|3769.2|3753.2|0
1617181130000|2021-03-31 08:58:50|3772.7|3752.7|3771.1|3755.1|3772.7|3755.1|3771.1|3752.7|0
1617181140000|2021-03-31 08:59:00|3771.2|3755.2|3771.2|3755.2|3771.2|3755.2|3771.2|3755.2|0
1617181170000|2021-03-31 08:59:30|3771.4|3755.4|3771.2|3755.2|3771.4|3755.4|3771.2|3755.2|0
1617181180000|2021-03-31 08:59:40|3771.6|3755.6|3771.7|3755.7|3771.7|3755.7|3771.6|3755.6|0
1617181190000|2021-03-31 08:59:50|3771.3|3755.3|3771.2|3755.2|3771.3|3755.3|3771.2|3755.2|0
1617181200000|2021-03-31 09:00:00|3770.8|3754.8|3770.8|3754.8|3770.8|3754.8|3770.8|3754.8|0
1617181230000|2021-03-31 09:00:30|3771.2|3755.2|3771.2|3755.2|3771.2|3755.2|3771.2|3755.2|0
1617181280000|2021-03-31 09:01:20|3771.3|3755.3|3771.3|3755.3|3771.3|3755.3|3771.3|3755.3|0
1617181300000|2021-03-31 09:01:40|3771.2|3755.2|3770.5|3754.5|3771.2|3755.2|3770.5|3754.5|0
1617181310000|2021-03-31 09:01:50|3768|3756|3766.2|3754.2|3768|3756|3766.2|3754.2|0
1617181320000|2021-03-31 09:02:00|3765.8|3753.8|3765.6|3753.6|3765.8|3753.8|3765.1|3753.1|0
1617181330000|2021-03-31 09:02:10|3766.2|3754.2|3765.9|3753.9|3766.2|3754.2|3765.9|3753.9|0
1617181340000|2021-03-31 09:02:20|3765.6|3753.6|3756.8|3744.8|3765.6|3753.6|3756.8|3743.5|1
1617181350000|2021-03-31 09:02:30|3756.5|3744.5|3756.1|3744.1|3756.5|3744.5|3754.8|3742.8|1
1617181360000|2021-03-31 09:02:40|3755.9|3743.9|3759.5|3743.5|3759.5|3744.9|3755.8|3743.5|0
1617181370000|2021-03-31 09:02:50|3757|3745|3759.7|3743.7|3760|3745.2|3757|3743.5|0
1617181380000|2021-03-31 09:03:00|3760|3744|3760.3|3744.3|3760.3|3744.3|3759.8|3743.8|0
1617181390000|2021-03-31 09:03:10|3760.8|3744.8|3760.5|3744.5|3761.2|3745.2|3760|3744|0
1617181400000|2021-03-31 09:03:20|3761.2|3745.2|3765|3749|3767.5|3749.8|3758.2|3743.8|0
1617181410000|2021-03-31 09:03:30|3765.3|3749.3|3761.2|3749.2|3765.3|3749.4|3759.7|3747.7|0
1617181420000|2021-03-31 09:03:40|3760.5|3748.5|3757.1|3745.1|3760.9|3748.9|3756|3744|1
1617181430000|2021-03-31 09:03:50|3756.9|3744.9|3760.1|3748.1|3760.1|3748.1|3756.4|3744.4|5
1617181440000|2021-03-31 09:04:00|3760.4|3748.4|3762.1|3750.1|3762.1|3750.1|3760.4|3748.4|0
1617181450000|2021-03-31 09:04:10|3761.9|3749.9|3765.1|3753.1|3765.1|3753.1|3761.6|3749.6|0
1617181460000|2021-03-31 09:04:20|3765.6|3753.6|3765.3|3753.3|3766.1|3754.1|3765.3|3753.3|0
1617181470000|2021-03-31 09:04:30|3765.4|3753.4|3765.3|3753.3|3765.4|3753.4|3765.3|3753.3|0
1617181480000|2021-03-31 09:04:40|3765.2|3753.2|3764.7|3752.7|3765.2|3753.2|3764.7|3752.7|0
1617181490000|2021-03-31 09:04:50|3765.2|3753.2|3764.7|3752.7|3765.2|3753.2|3764.7|3752.7|0
1617181500000|2021-03-31 09:05:00|3765.1|3753.1|3765.2|3753.2|3765.2|3753.2|3765.1|3753.1|0
1617181510000|2021-03-31 09:05:10|3765.8|3753.8|3765.9|3753.9|3765.9|3753.9|3765.8|3753.8|0
1617181520000|2021-03-31 09:05:20|3766.2|3754.2|3766.5|3754.5|3766.5|3754.5|3766.2|3754.2|0
1617181550000|2021-03-31 09:05:50|3766.2|3754.2|3766.5|3754.5|3766.5|3754.5|3766|3754|0
1617181560000|2021-03-31 09:06:00|3766.2|3754.2|3766.5|3754.5|3766.7|3754.7|3766|3754|0
1617181570000|2021-03-31 09:06:10|3766.9|3754.9|3768|3756|3768|3756|3766.9|3754.9|0
1617181590000|2021-03-31 09:06:30|3767.9|3755.9|3767.3|3755.3|3767.9|3755.9|3767.3|3755.3|0
1617181600000|2021-03-31 09:06:40|3766.8|3754.8|3767.8|3755.8|3767.8|3755.8|3766.8|3754.8|0
1617181610000|2021-03-31 09:06:50|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|3767.4|3755.4|0
1617181620000|2021-03-31 09:07:00|3766.9|3754.9|3763.5|3751.5|3766.9|3754.9|3763.5|3751.5|1
1617181630000|2021-03-31 09:07:10|3762.8|3750.8|3762.9|3750.9|3762.9|3750.9|3762.5|3750.5|0
1617181640000|2021-03-31 09:07:20|3763|3751|3763.9|3751.9|3763.9|3751.9|3761.7|3746.1|1
1617181650000|2021-03-31 09:07:30|3764.3|3752.3|3759.9|3743.9|3764.3|3752.3|3759.9|3743.9|2
1617181660000|2021-03-31 09:07:40|3761.4|3741.4|3760.9|3740.9|3761.4|3741.4|3760.9|3740.9|0
1617181670000|2021-03-31 09:07:50|3761.3|3741.3|3759.8|3743.8|3761.3|3743.8|3759.8|3741.3|0
1617181680000|2021-03-31 09:08:00|3759.3|3743.3|3758.3|3742.3|3759.3|3743.3|3758.3|3742.3|0
1617181690000|2021-03-31 09:08:10|3757.9|3741.9|3759.8|3743.8|3760.3|3745.4|3757.4|3740.3|0
1617181700000|2021-03-31 09:08:20|3757.3|3745.3|3759.8|3743.8|3760.9|3745.3|3757.3|3743.8|0
1617181710000|2021-03-31 09:08:30|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|3757.3|3745.3|0
1617181720000|2021-03-31 09:08:40|3757.6|3745.6|3757.3|3745.3|3757.6|3745.6|3757.3|3745.3|0
1617181730000|2021-03-31 09:08:50|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|3757.6|3745.6|0
1617181760000|2021-03-31 09:09:20|3757.4|3745.4|3752|3736|3757.4|3745.4|3751.9|3733.9|10
1617181770000|2021-03-31 09:09:30|3752.3|3736.3|3753.3|3733.3|3753.3|3736.3|3752.3|3732.8|0
1617181780000|2021-03-31 09:09:40|3750.8|3734.8|3749.8|3733.8|3752.4|3735.3|3749.1|3732.3|0
1617181790000|2021-03-31 09:09:50|3749.3|3733.3|3749.8|3733.8|3750.1|3734.1|3749.3|3733.3|0
1617181800000|2021-03-31 09:10:00|3752.3|3732.3|3753.8|3733.8|3754.1|3735.3|3750.8|3732.3|0
1617181810000|2021-03-31 09:10:10|3753.4|3733.4|3750.3|3734.3|3753.8|3734.3|3750.3|3733.4|0
1617181820000|2021-03-31 09:10:20|3753|3733|3750.3|3734.3|3753|3734.3|3750.3|3733|0
1617181830000|2021-03-31 09:10:30|3754.3|3734.7|3750.7|3734.7|3754.3|3734.7|3750.7|3734.7|0
1617181840000|2021-03-31 09:10:40|3750.3|3734.3|3750.8|3734.8|3753.4|3734.9|3750.3|3733.3|0
1617181850000|2021-03-31 09:10:50|3750.4|3734.4|3751.6|3735.6|3751.6|3735.6|3750.4|3734.4|0
1617181860000|2021-03-31 09:11:00|3751.8|3735.8|3752.3|3736.3|3752.3|3736.3|3751.8|3735.8|0
1617181870000|2021-03-31 09:11:10|3753|3737|3753.3|3737.3|3753.3|3737.3|3753|3737|0
1617181880000|2021-03-31 09:11:20|3752.8|3736.8|3753.3|3737.3|3753.3|3737.3|3752.8|3736.8|0
1617181900000|2021-03-31 09:11:40|3752.5|3736.5|3752.2|3736.2|3753.4|3736.5|3751.7|3733.4|0
1617181910000|2021-03-31 09:11:50|3753.4|3733.4|3751.7|3735.7|3753.4|3735.7|3751.7|3733.4|0
1617181920000|2021-03-31 09:12:00|3752.1|3736.1|3751.2|3735.2|3753.1|3736.1|3750.7|3733.1|0
1617181930000|2021-03-31 09:12:10|3750.9|3734.9|3752.2|3736.2|3753.2|3736.2|3750.7|3733.2|0
1617181940000|2021-03-31 09:12:20|3751.9|3735.9|3758.4|3738.4|3758.4|3738.4|3751.9|3734.1|0
1617181950000|2021-03-31 09:12:30|3759.4|3739.4|3756.1|3740.1|3759.4|3740.1|3756.1|3738.9|0
1617181960000|2021-03-31 09:12:40|3755.7|3739.7|3759|3739|3759|3740.2|3755.7|3739|0
1617181970000|2021-03-31 09:12:50|3759.4|3739.4|3759.6|3743.6|3759.6|3743.6|3757.7|3739.2|0
1617181980000|2021-03-31 09:13:00|3759.2|3743.2|3759.3|3743.3|3759.6|3743.6|3759.2|3743.2|0
1617181990000|2021-03-31 09:13:10|3759.1|3743.1|3759.1|3743.1|3759.1|3743.1|3759.1|3743.1|0
1617182000000|2021-03-31 09:13:20|3758.6|3742.6|3758.5|3742.5|3758.6|3742.6|3758.5|3742.5|0
1617182010000|2021-03-31 09:13:30|3758.4|3742.4|3759.5|3743.5|3759.5|3743.5|3758.4|3742.4|0
1617182020000|2021-03-31 09:13:40|3759|3743|3759|3743|3759|3743|3759|3743|0
1617182030000|2021-03-31 09:13:50|3759.5|3743.5|3758.1|3746.1|3759.5|3746.1|3758|3743.5|0
1617182040000|2021-03-31 09:14:00|3758.2|3746.2|3759.3|3747.3|3759.3|3747.3|3758.2|3746.2|0
1617182050000|2021-03-31 09:14:10|3760.1|3748.1|3760.2|3748.2|3760.7|3748.7|3760.1|3748.1|0
1617182070000|2021-03-31 09:14:30|3759.9|3747.9|3760.1|3744.1|3760.4|3747.9|3759.1|3744.1|0
1617182080000|2021-03-31 09:14:40|3759.8|3743.8|3758.4|3742.4|3759.8|3743.8|3758.4|3742.4|0
1617182090000|2021-03-31 09:14:50|3759.8|3743.8|3759.3|3743.3|3759.8|3743.8|3758.4|3742.4|0
1617182100000|2021-03-31 09:15:00|3758.3|3742.3|3758.3|3742.3|3758.3|3742.3|3758.3|3742.3|0
1617182110000|2021-03-31 09:15:10|3758.7|3742.7|3759.2|3743.2|3759.2|3743.2|3758.7|3742.7|0
1617182120000|2021-03-31 09:15:20|3759.6|3743.6|3759.7|3743.7|3759.7|3743.7|3759.6|3743.6|0
1617182130000|2021-03-31 09:15:30|3758.1|3746.1|3758.1|3746.1|3758.1|3746.1|3758.1|3746.1|0
1617182140000|2021-03-31 09:15:40|3758.3|3746.3|3758.8|3746.8|3759.3|3747.3|3758.3|3746.3|0
1617182150000|2021-03-31 09:15:50|3759.3|3747.3|3758.9|3746.9|3759.3|3747.3|3758.9|3746.9|0
1617182160000|2021-03-31 09:16:00|3758.8|3746.8|3759.3|3747.3|3759.3|3747.3|3758.8|3746.8|0
1617182170000|2021-03-31 09:16:10|3758.6|3746.6|3759.1|3747.1|3760.1|3748.1|3758.2|3746.2|0
1617182180000|2021-03-31 09:16:20|3759.4|3747.4|3760.1|3748.1|3760.1|3748.1|3759.3|3747.3|0
1617182190000|2021-03-31 09:16:30|3760.4|3748.4|3760.1|3748.1|3760.6|3748.6|3759.1|3747.1|0
1617182200000|2021-03-31 09:16:40|3759.3|3747.3|3759.1|3747.1|3759.3|3747.3|3759.1|3747.1|0
1617182210000|2021-03-31 09:16:50|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|3759.3|3747.3|0
1617182220000|2021-03-31 09:17:00|3758.6|3746.6|3759.5|3743.5|3759.5|3746.6|3758.6|3743.5|0
1617182230000|2021-03-31 09:17:10|3759.3|3743.3|3759.2|3743.2|3759.3|3743.3|3758.4|3742.4|0
1617182240000|2021-03-31 09:17:20|3758.4|3742.4|3758.3|3742.3|3758.4|3742.4|3757.9|3741.9|0
1617182250000|2021-03-31 09:17:30|3758.8|3742.8|3758.8|3742.8|3758.8|3742.8|3758|3742|0
1617182270000|2021-03-31 09:17:50|3758.5|3742.5|3758.8|3742.8|3758.8|3742.8|3758.3|3742.3|0
1617182280000|2021-03-31 09:18:00|3759.1|3743.1|3759.9|3743.9|3759.9|3743.9|3759.1|3743.1|0
1617182310000|2021-03-31 09:18:30|3759.8|3743.8|3758.4|3746.4|3759.8|3747|3758.4|3743.8|0
1617182320000|2021-03-31 09:18:40|3759.8|3743.8|3758.3|3746.3|3759.8|3746.3|3758.3|3743.8|0
1617182340000|2021-03-31 09:19:00|3759.9|3743.9|3759.9|3743.9|3759.9|3743.9|3759.9|3743.9|0
1617182350000|2021-03-31 09:19:10|3759.6|3743.6|3758.7|3742.7|3759.6|3746.1|3758.1|3742.7|0
1617182360000|2021-03-31 09:19:20|3757.9|3741.9|3757.9|3741.9|3757.9|3741.9|3757.9|3741.9|0
1617182370000|2021-03-31 09:19:30|3759.1|3743.1|3757.9|3741.9|3759.1|3743.1|3757.9|3741.9|0
1617182380000|2021-03-31 09:19:40|3758.9|3742.9|3757.9|3741.9|3758.9|3742.9|3757.9|3741.9|0
1617182400000|2021-03-31 09:20:00|3758.8|3742.8|3759.2|3743.2|3759.2|3743.2|3758.8|3742.8|0
1617182410000|2021-03-31 09:20:10|3759.4|3743.4|3759.3|3743.3|3759.4|3743.4|3759.3|3743.3|0
1617182420000|2021-03-31 09:20:20|3759.8|3743.8|3759.8|3743.8|3759.8|3743.8|3759.8|3743.8|0
1617182440000|2021-03-31 09:20:40|3759.7|3743.7|3759.2|3743.2|3759.7|3743.7|3759.2|3743.2|0
1617182460000|2021-03-31 09:21:00|3759.4|3747.4|3759.9|3747.9|3759.9|3747.9|3759.4|3747.4|0
1617182470000|2021-03-31 09:21:10|3760|3748|3759.5|3747.5|3760|3748|3759.5|3747.5|0
1617182480000|2021-03-31 09:21:20|3760|3748|3760.5|3748.5|3760.5|3748.5|3760|3748|0
1617182490000|2021-03-31 09:21:30|3760.6|3748.6|3764.7|3752.7|3764.7|3752.7|3760.6|3748.6|4
1617182500000|2021-03-31 09:21:40|3764.3|3752.3|3763.9|3747.9|3765.7|3752.4|3763.9|3747.9|0
1617182510000|2021-03-31 09:21:50|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|0
1617182520000|2021-03-31 09:22:00|3764.8|3748.8|3764.8|3748.8|3764.8|3748.8|3764.8|3748.8|0
1617182530000|2021-03-31 09:22:10|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|0
1617182540000|2021-03-31 09:22:20|3764.7|3748.7|3764.9|3748.9|3764.9|3748.9|3764.7|3748.7|0
1617182550000|2021-03-31 09:22:30|3764.8|3748.8|3760.8|3744.8|3764.8|3748.8|3760.7|3743.1|0
1617182560000|2021-03-31 09:22:40|3762.3|3742.3|3762.2|3742.2|3762.3|3742.3|3762.2|3742.2|0
1617182570000|2021-03-31 09:22:50|3760.7|3744.7|3766|3746|3766|3750.1|3760.7|3744.7|1
1617182580000|2021-03-31 09:23:00|3765.7|3745.7|3762.7|3746.7|3765.7|3748.7|3762.7|3745.2|0
1617182590000|2021-03-31 09:23:10|3762.3|3746.3|3761.2|3745.2|3763.7|3746.3|3761.2|3743.2|0
1617182600000|2021-03-31 09:23:20|3763.9|3743.9|3762.3|3746.3|3764.2|3746.7|3761.3|3743.9|0
1617182610000|2021-03-31 09:23:30|3762.2|3746.2|3762.7|3746.7|3762.7|3746.7|3762.2|3746.2|0
1617182620000|2021-03-31 09:23:40|3764.2|3744.2|3764.2|3744.2|3764.2|3744.2|3764.2|3744.2|0
1617182640000|2021-03-31 09:24:00|3764.7|3744.7|3761.7|3745.7|3764.7|3745.7|3761.7|3744.3|0
1617182650000|2021-03-31 09:24:10|3763.3|3743.3|3763.2|3743.2|3763.3|3743.3|3763.2|3743.2|0
1617182670000|2021-03-31 09:24:30|3762.8|3742.8|3762.7|3742.7|3762.8|3742.8|3762.7|3742.7|0
1617182690000|2021-03-31 09:24:50|3762.3|3742.3|3761.8|3745.8|3763|3745.8|3761.8|3742.2|0
1617182700000|2021-03-31 09:25:00|3764.8|3744.8|3762.2|3742.2|3764.8|3744.8|3762.2|3742.2|0
1617182710000|2021-03-31 09:25:10|3760.6|3744.6|3760.7|3744.7|3760.7|3744.7|3760.6|3744.6|0
1617182720000|2021-03-31 09:25:20|3761.2|3745.2|3761.2|3745.2|3761.2|3745.2|3760.7|3744.7|0
1617182730000|2021-03-31 09:25:30|3762.7|3746.7|3765.1|3745.1|3765.1|3746.7|3762.7|3745.1|0
1617182740000|2021-03-31 09:25:40|3763.6|3747.6|3765.2|3745.2|3765.2|3747.7|3763.6|3744.1|0
1617182750000|2021-03-31 09:25:50|3765.3|3745.3|3765.3|3745.3|3765.3|3745.3|3765.3|3745.3|0
1617182760000|2021-03-31 09:26:00|3764.8|3748.8|3765.6|3745.6|3765.6|3748.8|3764.8|3745.6|0
1617182770000|2021-03-31 09:26:10|3765.2|3745.2|3765.4|3749.4|3765.4|3749.4|3763.7|3745.2|0
1617182780000|2021-03-31 09:26:20|3764.3|3748.3|3764.3|3748.3|3766.4|3748.4|3763.8|3745.6|0
1617182790000|2021-03-31 09:26:30|3764.4|3748.4|3764.2|3748.2|3764.4|3748.4|3763.2|3747.2|0
1617182800000|2021-03-31 09:26:40|3764|3748|3764.2|3748.2|3764.3|3748.3|3764|3748|0
1617182820000|2021-03-31 09:27:00|3764.4|3748.4|3764.4|3748.4|3764.4|3748.4|3764.4|3748.4|0
1617182830000|2021-03-31 09:27:10|3764.3|3748.3|3764.2|3748.2|3764.3|3748.3|3764.2|3748.2|0
1617182840000|2021-03-31 09:27:20|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|3764.3|3748.3|0
1617182860000|2021-03-31 09:27:40|3764.2|3748.2|3764.2|3748.2|3764.2|3748.2|3764|3748|0
1617182870000|2021-03-31 09:27:50|3765.4|3749.4|3765.4|3749.4|3765.4|3749.4|3765.4|3749.4|0
1617182890000|2021-03-31 09:28:10|3765.5|3749.5|3765.5|3749.5|3765.5|3749.5|3765.5|3749.5|0
1617182920000|2021-03-31 09:28:40|3765.6|3749.6|3765.6|3749.6|3765.6|3749.6|3765.6|3749.6|0
1617182930000|2021-03-31 09:28:50|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|0
1617182950000|2021-03-31 09:29:10|3764.7|3752.7|3765.9|3753.9|3766.4|3754.4|3764.7|3752.7|0
1617182970000|2021-03-31 09:29:30|3766|3754|3766.5|3754.5|3766.5|3754.5|3766|3754|0
1617182980000|2021-03-31 09:29:40|3767|3755|3767.2|3755.2|3767.2|3755.2|3767|3755|0
1617182990000|2021-03-31 09:29:50|3766.8|3754.8|3780.8|3760.8|3780.8|3760.8|3766.7|3754.7|1
1617183000000|2021-03-31 09:30:00|3780.3|3760.3|3774.5|3758.5|3780.3|3761.9|3774.5|3758.5|0
1617183010000|2021-03-31 09:30:10|3775|3759|3776|3760|3776.9|3760.9|3775|3759|0
1617183020000|2021-03-31 09:30:20|3780|3760.4|3779|3763|3780.4|3763|3779|3760|0
1617183030000|2021-03-31 09:30:30|3778.6|3762.6|3782.1|3766.1|3782.9|3766.9|3778.6|3762.6|0
1617183040000|2021-03-31 09:30:40|3782.6|3766.6|3781.4|3765.4|3783|3769|3781|3765.4|0
1617183050000|2021-03-31 09:30:50|3781.8|3765.8|3781.9|3769.9|3783|3769.9|3781.5|3765.5|0
1617183060000|2021-03-31 09:31:00|3781.4|3769.4|3781.9|3769.9|3782.5|3769.9|3781.1|3766.5|0
1617183070000|2021-03-31 09:31:10|3783.5|3771.5|3782|3770|3783.5|3771.5|3782|3770|0
1617183080000|2021-03-31 09:31:20|3782.5|3770.5|3781.5|3769.5|3782.5|3770.5|3781.2|3769.2|0
1617183090000|2021-03-31 09:31:30|3783.1|3771.1|3780.8|3768.8|3783.1|3771.1|3780.8|3768.8|0
1617183100000|2021-03-31 09:31:40|3781.2|3769.2|3781.8|3769.8|3781.8|3769.8|3781.2|3769.2|0
1617183110000|2021-03-31 09:31:50|3781.4|3769.4|3781.7|3769.7|3781.8|3769.8|3781.3|3769.3|0
1617183120000|2021-03-31 09:32:00|3782.1|3770.1|3783.2|3771.2|3783.2|3771.2|3782.1|3770.1|0
1617183130000|2021-03-31 09:32:10|3783.6|3771.6|3783.7|3771.7|3783.7|3771.7|3783.6|3771.6|0
1617183150000|2021-03-31 09:32:30|3783.3|3771.3|3783.2|3771.2|3783.3|3771.3|3783.2|3771.2|0
1617183160000|2021-03-31 09:32:40|3783.5|3771.5|3783|3771|3783.5|3771.5|3783|3771|0
1617183170000|2021-03-31 09:32:50|3782.1|3770.1|3781.2|3769.2|3782.1|3770.1|3781.2|3769.2|0
1617183180000|2021-03-31 09:33:00|3781.6|3769.6|3781.2|3769.2|3781.7|3769.7|3781.2|3769.2|0
1617183190000|2021-03-31 09:33:10|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|0
1617183200000|2021-03-31 09:33:20|3781.6|3769.6|3781.1|3769.1|3781.6|3769.6|3781.1|3769.1|0
1617183210000|2021-03-31 09:33:30|3781|3769|3781|3769|3781|3769|3781|3769|0
1617183220000|2021-03-31 09:33:40|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|0
1617183240000|2021-03-31 09:34:00|3781|3769|3782.6|3766.6|3782.6|3769|3781|3766.6|5
1617183250000|2021-03-31 09:34:10|3781.8|3765.8|3781.8|3765.8|3781.8|3765.8|3781.8|3765.8|5
1617183260000|2021-03-31 09:34:20|3781.5|3765.5|3780.6|3764.6|3781.5|3765.5|3780.6|3764.6|0
1617183270000|2021-03-31 09:34:30|3780.5|3764.5|3777.2|3761.2|3780.5|3765.7|3777.2|3761.2|10
1617183280000|2021-03-31 09:34:40|3774.7|3762.7|3778.4|3762.4|3778.4|3763.8|3774.7|3760.9|4
1617183290000|2021-03-31 09:34:50|3776.1|3764.1|3773.4|3761.4|3776.1|3764.1|3773|3759|5
1617183300000|2021-03-31 09:35:00|3773.9|3757.9|3773.5|3757.5|3773.9|3757.9|3773.4|3757.4|6
1617183310000|2021-03-31 09:35:10|3773.4|3753.4|3773.1|3753.1|3773.4|3753.4|3772.6|3752.6|2
1617183320000|2021-03-31 09:35:20|3770.6|3754.6|3766.5|3754.5|3773|3756.5|3766.5|3753|0
1617183330000|2021-03-31 09:35:30|3765|3753|3765.5|3753.5|3765.5|3753.5|3765|3753|0
1617183340000|2021-03-31 09:35:40|3766|3754|3766.5|3754.5|3767|3755|3765.2|3753.2|0
1617183350000|2021-03-31 09:35:50|3765.8|3753.8|3767.4|3751.4|3767.4|3754.5|3765.8|3751.4|0
1617183360000|2021-03-31 09:36:00|3766.9|3750.9|3766.9|3750.9|3766.9|3750.9|3766.9|3750.9|0
1617183370000|2021-03-31 09:36:10|3766.8|3750.8|3767|3751|3767|3751|3766.8|3750.8|0
1617183380000|2021-03-31 09:36:20|3766.8|3750.8|3763.9|3751.9|3766.8|3752.4|3763.9|3750.8|0
1617183390000|2021-03-31 09:36:30|3763.7|3751.7|3763.5|3751.5|3763.7|3751.7|3763.2|3751.2|0
1617183400000|2021-03-31 09:36:40|3763.7|3751.7|3764.3|3752.3|3764.3|3752.3|3763.7|3751.7|0
1617183410000|2021-03-31 09:36:50|3764.8|3752.8|3766.8|3754.8|3766.8|3754.8|3764.8|3752.8|0
1617183420000|2021-03-31 09:37:00|3765.9|3753.9|3769.2|3753.2|3770.3|3756.2|3765.9|3752.8|0
1617183430000|2021-03-31 09:37:10|3768.8|3752.8|3767.3|3755.3|3769.2|3755.3|3766|3752|0
1617183440000|2021-03-31 09:37:20|3766.8|3754.8|3767.3|3755.3|3767.3|3755.3|3766.8|3754.8|0
1617183460000|2021-03-31 09:37:40|3767.7|3755.7|3766.9|3754.9|3767.8|3755.8|3766.9|3754.9|0
1617183470000|2021-03-31 09:37:50|3767.2|3755.2|3773.9|3757.9|3775.5|3761.5|3767.2|3755.2|0
1617183480000|2021-03-31 09:38:00|3770|3758|3769.9|3757.9|3770.1|3758.1|3769.4|3757.4|0
1617183490000|2021-03-31 09:38:10|3769.4|3757.4|3769.7|3757.7|3769.7|3757.7|3769|3757|0
1617183500000|2021-03-31 09:38:20|3767.5|3755.5|3767|3755|3767.5|3755.5|3767|3755|3
1617183510000|2021-03-31 09:38:30|3766.7|3754.7|3766.7|3754.7|3766.7|3754.7|3766.7|3754.7|0
1617183530000|2021-03-31 09:38:50|3767.2|3755.2|3767.2|3755.2|3767.2|3755.2|3767.2|3755.2|0
1617183540000|2021-03-31 09:39:00|3766.6|3754.6|3766|3754|3766.6|3754.6|3766|3754|0
1617183550000|2021-03-31 09:39:10|3765.2|3753.2|3764.6|3752.6|3765.2|3753.2|3764.5|3752.5|0
1617183560000|2021-03-31 09:39:20|3764.5|3752.5|3765.9|3753.9|3766.2|3754.2|3764.5|3752.5|0
1617183570000|2021-03-31 09:39:30|3766.4|3754.4|3769.2|3757.2|3769.6|3757.6|3766.4|3754.4|6
1617183580000|2021-03-31 09:39:40|3769.1|3757.1|3770.1|3758.1|3770.1|3758.1|3769.1|3757.1|2
1617183590000|2021-03-31 09:39:50|3769.7|3757.7|3768|3756|3769.7|3757.7|3768|3756|0
1617183600000|2021-03-31 09:40:00|3768.4|3756.4|3769.1|3757.1|3769.1|3757.1|3768|3756|0
1617183610000|2021-03-31 09:40:10|3768|3756|3769.1|3757.1|3769.1|3757.1|3768|3756|0
1617183640000|2021-03-31 09:40:40|3768.1|3756.1|3769.1|3753.1|3769.1|3756.1|3766.1|3753.1|1
1617183650000|2021-03-31 09:40:50|3769|3757|3766|3754|3769|3757|3766|3754|0
1617183660000|2021-03-31 09:41:00|3765|3753|3766.9|3750.9|3767.9|3753.4|3764.4|3750.9|0
1617183670000|2021-03-31 09:41:10|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|0
1617183680000|2021-03-31 09:41:20|3764.4|3752.4|3763|3751|3764.4|3752.4|3763|3751|0
1617183690000|2021-03-31 09:41:30|3763.1|3751.1|3763.6|3751.6|3763.6|3751.6|3763.1|3751.1|0
1617183700000|2021-03-31 09:41:40|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|3763.1|3751.1|0
1617183710000|2021-03-31 09:41:50|3762.8|3750.8|3762.5|3750.5|3762.8|3750.8|3762.5|3750.5|0
1617183720000|2021-03-31 09:42:00|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|0
1617183730000|2021-03-31 09:42:10|3762.3|3750.3|3760.9|3748.9|3762.3|3750.3|3760.9|3748.9|2
1617183740000|2021-03-31 09:42:20|3761.4|3749.4|3764.6|3752.6|3764.6|3752.6|3761.4|3749.4|0
1617183750000|2021-03-31 09:42:30|3765|3753|3767.6|3755.6|3767.6|3755.6|3765|3753|0
1617183780000|2021-03-31 09:43:00|3767.5|3755.5|3767.5|3755.5|3767.6|3755.6|3767.5|3755.5|0
1617183790000|2021-03-31 09:43:10|3767.9|3755.9|3767.6|3755.6|3768.1|3756.1|3767.6|3755.6|0
1617183810000|2021-03-31 09:43:30|3768.1|3756.1|3768.7|3756.7|3768.7|3756.7|3768.1|3756.1|0
1617183820000|2021-03-31 09:43:40|3770|3758|3770.8|3758.8|3770.8|3758.8|3770|3758|6
1617183830000|2021-03-31 09:43:50|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|4
1617183840000|2021-03-31 09:44:00|3772.5|3760.5|3771|3759|3772.5|3760.5|3771|3759|0
1617183850000|2021-03-31 09:44:10|3771.7|3759.7|3771|3759|3771.9|3759.9|3771|3759|0
1617183870000|2021-03-31 09:44:30|3771.9|3759.9|3771.5|3759.5|3771.9|3759.9|3771.5|3759.5|0
1617183880000|2021-03-31 09:44:40|3771|3759|3771|3759|3771|3759|3771|3759|0
1617183900000|2021-03-31 09:45:00|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|0
1617183910000|2021-03-31 09:45:10|3770.7|3758.7|3765.5|3753.5|3770.7|3758.7|3765.5|3753.5|5
1617183920000|2021-03-31 09:45:20|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|3765.4|3753.4|0
1617183930000|2021-03-31 09:45:30|||||||||2
1617183940000|2021-03-31 09:45:40|3765|3753|3766|3754|3766|3754|3765|3753|0
1617183950000|2021-03-31 09:45:50|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|0
1617183970000|2021-03-31 09:46:10|3765.4|3753.4|3765.5|3753.5|3765.5|3753.5|3765.4|3753.4|2
1617183980000|2021-03-31 09:46:20|3766|3754|3766|3754|3766|3754|3766|3754|0
1617183990000|2021-03-31 09:46:30|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|0
1617184000000|2021-03-31 09:46:40|3764.9|3752.9|3765.2|3753.2|3765.2|3753.2|3764.9|3752.9|0
1617184020000|2021-03-31 09:47:00|3766|3754|3771.8|3755.8|3772.8|3757.6|3766|3754|0
1617184030000|2021-03-31 09:47:10|3769.5|3757.5|3771.5|3759.5|3771.5|3759.5|3769|3757|0
1617184040000|2021-03-31 09:47:20|3771.8|3759.8|3771.2|3759.2|3774|3759.8|3770.5|3757.1|0
1617184050000|2021-03-31 09:47:30|3771|3759|3768.3|3756.3|3771|3759|3768.3|3756.3|0
1617184060000|2021-03-31 09:47:40|3768.7|3756.7|3770.5|3758.5|3773.2|3761.2|3768.7|3756.7|0
1617184070000|2021-03-31 09:47:50|3772.8|3756.8|3771|3759|3772.8|3759.5|3771|3756.8|0
1617184080000|2021-03-31 09:48:00|3770.6|3758.6|3769.5|3757.5|3770.6|3758.6|3769.5|3757.5|0
1617184100000|2021-03-31 09:48:20|3769.2|3757.2|3768.8|3756.8|3769.2|3757.2|3768.8|3756.8|0
1617184110000|2021-03-31 09:48:30|3768|3756|3768.2|3756.2|3768.2|3756.2|3767.8|3755.8|0
1617184120000|2021-03-31 09:48:40|3767.7|3755.7|3766.8|3750.8|3767.7|3755.7|3764.5|3750.8|2
1617184130000|2021-03-31 09:48:50|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|3764.5|3752.5|0
1617184140000|2021-03-31 09:49:00|3764.6|3752.6|3764.3|3752.3|3764.6|3752.6|3764.3|3752.3|0
1617184150000|2021-03-31 09:49:10|3764|3752|3763.2|3751.2|3764|3752|3763.2|3751.2|0
1617184160000|2021-03-31 09:49:20|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|3763.7|3751.7|0
1617184170000|2021-03-31 09:49:30|3763.8|3751.8|3763.4|3751.4|3763.9|3751.9|3763.4|3751.4|0
1617184180000|2021-03-31 09:49:40|3765.1|3749.1|3764.8|3748.8|3765.1|3749.6|3760.9|3748.8|0
1617184190000|2021-03-31 09:49:50|3765.3|3749.3|3762.3|3750.3|3765.3|3751.8|3760.7|3748.7|0
1617184200000|2021-03-31 09:50:00|3765.3|3753.3|3764.8|3752.8|3765.8|3753.3|3764.3|3749.8|0
1617184210000|2021-03-31 09:50:10|3764.4|3752.4|3764.8|3752.8|3764.8|3752.8|3763.3|3751.3|0
1617184220000|2021-03-31 09:50:20|3765.2|3753.2|3764.8|3752.8|3765.3|3753.3|3764.8|3752.8|0
1617184230000|2021-03-31 09:50:30|3764.4|3752.4|3766.3|3754.3|3766.7|3754.3|3763.3|3750.7|0
1617184240000|2021-03-31 09:50:40|3765.6|3753.6|3766.4|3754.4|3766.9|3754.9|3763.4|3750.4|1
1617184250000|2021-03-31 09:50:50|3766.3|3754.3|3766.4|3754.4|3766.4|3754.4|3765.9|3753.9|0
1617184260000|2021-03-31 09:51:00|3767.3|3751.3|3768.4|3752.4|3768.9|3755.2|3765.9|3749.9|0
1617184270000|2021-03-31 09:51:10|3767.9|3751.9|3768.8|3752.8|3768.8|3753.4|3765.4|3751.9|0
1617184280000|2021-03-31 09:51:20|3766.4|3754.4|3765.1|3753.1|3768.4|3756.3|3764.3|3751.1|17
1617184290000|2021-03-31 09:51:30|3765.8|3753.8|3765.3|3753.3|3765.8|3753.8|3764.9|3752.9|0
1617184300000|2021-03-31 09:51:40|3764.5|3752.5|3764.2|3752.2|3764.5|3752.5|3764.2|3752.2|0
1617184310000|2021-03-31 09:51:50|3764|3752|3764.7|3752.7|3764.7|3752.7|3764|3752|0
1617184320000|2021-03-31 09:52:00|3763.9|3751.9|3765.2|3753.2|3765.2|3753.2|3763.9|3751.9|0
1617184330000|2021-03-31 09:52:10|3765|3753|3765|3753|3765.9|3753.9|3765|3753|0
1617184340000|2021-03-31 09:52:20|3765.4|3753.4|3767.5|3755.5|3768.3|3756.3|3765.4|3753.4|2
1617184350000|2021-03-31 09:52:30|3768.7|3756.7|3769.9|3757.9|3769.9|3757.9|3768.7|3756.7|0
1617184360000|2021-03-31 09:52:40|3769.4|3757.4|3771.4|3759.4|3771.4|3759.4|3769.4|3757.4|0
1617184370000|2021-03-31 09:52:50|3771.8|3759.8|3774.3|3762.3|3776.4|3762.8|3771.8|3759.8|5
1617184380000|2021-03-31 09:53:00|3775|3759|3774.8|3762.8|3776.4|3762.8|3772.8|3759|0
1617184390000|2021-03-31 09:53:10|3774.4|3758.4|3774.9|3762.9|3774.9|3762.9|3772.8|3758.4|0
1617184400000|2021-03-31 09:53:20|3775.5|3759.5|3773.6|3761.6|3776.5|3762|3771.9|3759|5
1617184410000|2021-03-31 09:53:30|3774.9|3758.9|3772.1|3760.1|3774.9|3760.3|3772.1|3758.9|0
1617184420000|2021-03-31 09:53:40|3771.9|3759.9|3769|3757|3772.3|3759.9|3769|3755.3|4
1617184430000|2021-03-31 09:53:50|3770|3758|3771.5|3759.5|3771.5|3759.5|3770|3758|0
1617184440000|2021-03-31 09:54:00|3770.5|3758.5|3771.5|3759.5|3771.5|3759.5|3770.5|3758.5|0
1617184450000|2021-03-31 09:54:10|3771.1|3759.1|3770|3758|3771.1|3759.1|3770|3758|0
1617184460000|2021-03-31 09:54:20|3772.8|3760.8|3770.8|3758.8|3772.8|3760.8|3770.5|3758.5|4
1617184470000|2021-03-31 09:54:30|3771.5|3759.5|3769.5|3757.5|3771.9|3759.9|3769.5|3757.5|3
1617184480000|2021-03-31 09:54:40|3769.8|3757.8|3770.3|3758.3|3770.3|3758.3|3769.4|3757.4|0
1617184490000|2021-03-31 09:54:50|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|0
1617184500000|2021-03-31 09:55:00|3770.4|3758.4|3770.4|3758.4|3770.4|3758.4|3770|3758|1
1617184510000|2021-03-31 09:55:10|3770.3|3758.3|3769.9|3757.9|3770.3|3758.3|3769.4|3757.4|0
1617184520000|2021-03-31 09:55:20|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|3770.7|3758.7|0
1617184540000|2021-03-31 09:55:40|3769.5|3757.5|3769.9|3757.9|3769.9|3757.9|3769.5|3757.5|0
1617184550000|2021-03-31 09:55:50|3770.5|3758.5|3772.4|3760.4|3772.4|3760.4|3770.5|3758.5|0
1617184560000|2021-03-31 09:56:00|3771.7|3759.7|3776.9|3760.9|3776.9|3760.9|3769.8|3757.8|1
1617184570000|2021-03-31 09:56:10|3775.3|3763.3|3774.9|3762.9|3776.8|3763.3|3773.4|3759|0
1617184580000|2021-03-31 09:56:20|3775.4|3763.4|3775.9|3759.9|3775.9|3763.4|3774.9|3759.9|0
1617184590000|2021-03-31 09:56:30|3774.3|3762.3|3774.5|3762.5|3776.2|3762.9|3774.3|3760.2|0
1617184600000|2021-03-31 09:56:40|3775.5|3763.5|3777.5|3765.5|3778.9|3765.5|3775.5|3762.2|0
1617184610000|2021-03-31 09:56:50|3779.1|3763.1|3778.6|3762.6|3779.1|3763.1|3778.1|3762.1|2
1617184620000|2021-03-31 09:57:00|3778.1|3762.1|3778.9|3766.9|3779.7|3766.9|3778.1|3762.1|0
1617184640000|2021-03-31 09:57:20|3780.4|3764.4|3778.8|3766.8|3780.4|3766.8|3778.8|3764.4|0
1617184660000|2021-03-31 09:57:40|3780.4|3764.4|3778.3|3762.3|3780.4|3764.4|3776.8|3760.8|1
1617184670000|2021-03-31 09:57:50|3778.9|3762.9|3777|3761|3779.1|3763.1|3777|3761|0
1617184680000|2021-03-31 09:58:00|3776.9|3760.9|3779.8|3763.8|3779.8|3763.8|3776.9|3760.9|0
1617184690000|2021-03-31 09:58:10|3779.1|3763.1|3779.4|3763.4|3779.4|3763.4|3777.9|3761.9|0
1617184700000|2021-03-31 09:58:20|3779.9|3763.9|3776|3764|3779.9|3764|3776|3761.2|0
1617184710000|2021-03-31 09:58:30|3777.6|3761.6|3779.6|3767.6|3779.6|3767.6|3775|3761|0
1617184720000|2021-03-31 09:58:40|3779.2|3767.2|3778.8|3766.8|3779.2|3767.2|3778.8|3766.8|0
1617184730000|2021-03-31 09:58:50|3776.3|3764.3|3775.9|3763.9|3776.3|3764.3|3775.1|3759.6|0
1617184740000|2021-03-31 09:59:00|3775.5|3763.5|3777|3765|3777|3765|3775.5|3763.5|2
1617184750000|2021-03-31 09:59:10|3777.7|3765.7|3778|3766|3778.4|3766.4|3777.7|3765.7|5
1617184760000|2021-03-31 09:59:20|3777.2|3765.2|3779|3767|3779|3767|3777.2|3765.2|3
1617184770000|2021-03-31 09:59:30|3777.8|3765.8|3778.9|3766.9|3778.9|3766.9|3777.8|3765.8|13
1617184780000|2021-03-31 09:59:40|3779.3|3767.3|3780.5|3768.5|3780.5|3768.5|3779.3|3767.3|10
1617184790000|2021-03-31 09:59:50|3780.4|3768.4|3782.4|3766.4|3783.1|3771.1|3780.4|3766.4|14
1617244200000|2021-04-01 02:30:00|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|0
1617244210000|2021-04-01 02:30:10|3845|3833|3841.1|3825.1|3845|3833|3840.5|3824.5|0
1617244220000|2021-04-01 02:30:20|3841.3|3825.3|3850.7|3834.7|3850.7|3834.7|3841.3|3825.3|0
1617244230000|2021-04-01 02:30:30|3851.1|3835.1|3843.5|3827.5|3851.8|3837.2|3843|3827|2
1617244240000|2021-04-01 02:30:40|3844|3828|3835.8|3823.8|3844.1|3829|3835.8|3823.8|0
1617244250000|2021-04-01 02:30:50|3835.3|3823.3|3832.1|3820.1|3835.6|3823.6|3831.2|3819|0
1617244260000|2021-04-01 02:31:00|3832|3820|3827.3|3815.3|3832|3820|3827.3|3815.3|6
1617244270000|2021-04-01 02:31:10|3826.9|3814.9|3822.2|3810.2|3829.2|3814.9|3822.2|3810.2|2
1617244280000|2021-04-01 02:31:20|3822.1|3810.1|3821.9|3809.9|3822.1|3810.1|3821.9|3809.9|0
1617244290000|2021-04-01 02:31:30|3820.9|3808.9|3820.9|3808.9|3820.9|3808.9|3820.9|3808.9|0
1617244300000|2021-04-01 02:31:40|3820|3808|3821.9|3809.9|3823.9|3811.9|3820|3808|1
1617244310000|2021-04-01 02:31:50|3822|3810|3824.1|3812.1|3830.4|3814|3822|3809.2|1
1617244320000|2021-04-01 02:32:00|3824.9|3812.9|3825|3805|3825.4|3813.3|3823.8|3804.8|0
1617244330000|2021-04-01 02:32:10|3825.5|3805.5|3821.2|3805.2|3826|3806.5|3818.4|3805|0
1617244340000|2021-04-01 02:32:20|3818.1|3806.1|3825.2|3805.2|3825.6|3806.6|3818.1|3805.2|0
1617244350000|2021-04-01 02:32:30|3825.4|3805.4|3823.6|3807.6|3825.6|3808.1|3822.7|3805.4|0
1617244360000|2021-04-01 02:32:40|3823.2|3807.2|3824.2|3804.2|3824.2|3808.4|3817.5|3804.2|0
1617244370000|2021-04-01 02:32:50|3824.4|3804.4|3824.5|3808.5|3824.7|3808.5|3822.2|3804.4|0
1617244380000|2021-04-01 02:33:00|3821.7|3809.7|3815.8|3803.8|3821.7|3809.7|3815.5|3803.5|1
1617244390000|2021-04-01 02:33:10|3816.3|3804.3|3816.7|3804.7|3818|3806|3816.3|3804.3|0
1617244400000|2021-04-01 02:33:20|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|3817.1|3805.1|0
1617244410000|2021-04-01 02:33:30|3817.7|3805.7|3817.1|3805.1|3817.7|3805.7|3816.6|3804.6|0
1617244420000|2021-04-01 02:33:40|3817.5|3805.5|3817.4|3805.4|3817.9|3805.9|3817.4|3805.4|0
1617244430000|2021-04-01 02:33:50|3816.9|3804.9|3817.9|3805.9|3817.9|3805.9|3816.9|3804.9|0
1617244440000|2021-04-01 02:34:00|3818.1|3806.1|3818.2|3806.2|3819.1|3807.1|3818.1|3806.1|0
1617244450000|2021-04-01 02:34:10|3818.7|3806.7|3821.8|3805.8|3822.2|3807.3|3818.7|3805.2|0
1617244460000|2021-04-01 02:34:20|3822.3|3806.3|3825.8|3813.8|3826.7|3813.8|3822.3|3806.3|0
1617244470000|2021-04-01 02:34:30|3828.5|3812.5|3825.4|3813.4|3828.5|3814.9|3825.4|3812.5|2
1617244480000|2021-04-01 02:34:40|3824.9|3812.9|3828.3|3816.3|3828.3|3816.3|3824.4|3812.4|20
1617244490000|2021-04-01 02:34:50|3827.5|3815.5|3829.3|3817.3|3829.3|3817.3|3827.5|3815.5|1
1617244500000|2021-04-01 02:35:00|3829.5|3817.5|3828.7|3816.7|3829.5|3817.5|3828.5|3816.5|0
1617244510000|2021-04-01 02:35:10|3829|3817|3829.1|3817.1|3829.1|3817.1|3829|3817|0
1617244520000|2021-04-01 02:35:20|3829.2|3817.2|3829|3817|3829.2|3817.2|3829|3817|0
1617244530000|2021-04-01 02:35:30|3829.2|3817.2|3829.9|3817.9|3829.9|3817.9|3829.2|3817.2|0
1617244540000|2021-04-01 02:35:40|3828.2|3816.2|3831.1|3819.1|3831.5|3819.5|3828.2|3816.2|3
1617244550000|2021-04-01 02:35:50|3830.7|3818.7|3832|3820|3832.1|3820.1|3830.7|3818.7|3
1617244560000|2021-04-01 02:36:00|3831.7|3819.7|3831.6|3819.6|3833.1|3821.1|3831.6|3819.6|0
1617244570000|2021-04-01 02:36:10|3832|3820|3830.1|3818.1|3832.1|3820.1|3830.1|3818.1|0
1617244580000|2021-04-01 02:36:20|3830.6|3818.6|3830.7|3818.7|3830.7|3818.7|3829.8|3817.8|2
1617244590000|2021-04-01 02:36:30|3844.1|3824.1|3842.5|3826.5|3844.1|3826.5|3842.5|3824.1|7
1617244600000|2021-04-01 02:36:40|3844|3824|3838|3826|3844.1|3826.5|3838|3823.9|0
1617244610000|2021-04-01 02:36:50|3842.2|3826.2|3844.5|3832.5|3846.8|3834.8|3839.8|3826.2|4
1617244620000|2021-04-01 02:37:00|3845.2|3833.2|3844.5|3832.5|3847.2|3833.5|3843.2|3830.3|0
1617244630000|2021-04-01 02:37:10|3844.3|3832.3|3849.2|3837.2|3857.3|3845.3|3841.6|3829.6|39
1617244640000|2021-04-01 02:37:20|3854.1|3838.1|3854|3838|3855.7|3838.1|3849.2|3835.6|0
1617244650000|2021-04-01 02:37:30|3854.1|3838.1|3849|3837|3855.9|3840.4|3849|3837|11
1617244660000|2021-04-01 02:37:40|3848.8|3836.8|3844.5|3832.5|3851.3|3837.8|3844.1|3832.1|4
1617244670000|2021-04-01 02:37:50|3845.3|3833.3|3844.5|3832.5|3849.1|3833.3|3843|3831|2
1617244680000|2021-04-01 02:38:00|3843.9|3831.9|3849.5|3833.5|3849.5|3833.8|3843.9|3831.9|0
1617244690000|2021-04-01 02:38:10|3849.7|3833.7|3850.8|3838.8|3854.1|3842|3847.7|3833.7|3
1617244700000|2021-04-01 02:38:20|3850.6|3838.6|3848.6|3836.6|3854.1|3839.5|3848.6|3836.6|1
1617244710000|2021-04-01 02:38:30|3849.1|3837.1|3848.6|3836.6|3849.7|3837.7|3848.6|3836.6|2
1617244720000|2021-04-01 02:38:40|3849|3837|3848.1|3836.1|3849.7|3837.7|3848|3836|12
1617244730000|2021-04-01 02:38:50|3849.6|3837.6|3846.6|3834.6|3850.8|3837.6|3846.6|3834.6|5
1617244740000|2021-04-01 02:39:00|3848|3836|3850.8|3834.8|3850.8|3838|3846.2|3834.2|1
1617244750000|2021-04-01 02:39:10|3850.1|3834.1|3845.5|3833.5|3851|3834.7|3845.4|3830.7|0
1617244760000|2021-04-01 02:39:20|3844|3832|3846.4|3834.4|3846.4|3834.4|3841.7|3829.7|6
1617244770000|2021-04-01 02:39:30|3847.3|3835.3|3848.2|3832.2|3848.2|3835.3|3846.8|3831.3|1
1617244780000|2021-04-01 02:39:40|3849.1|3833.1|3846.3|3834.3|3849.4|3834.3|3846.3|3832|0
1617244790000|2021-04-01 02:39:50|3846.2|3834.2|3847.3|3831.3|3847.5|3834.2|3846.2|3831.3|0
1617244800000|2021-04-01 02:40:00|3847.5|3831.5|3846.3|3834.3|3847.8|3835.8|3846.3|3831.5|0
1617244810000|2021-04-01 02:40:10|3846.7|3834.7|3847.8|3835.8|3847.8|3835.8|3844.4|3832.4|5
1617244820000|2021-04-01 02:40:20|3847.1|3835.1|3846.5|3834.5|3847.1|3835.1|3846.5|3834.5|0
1617244830000|2021-04-01 02:40:30|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1617244840000|2021-04-01 02:40:40|3847|3835|3846.6|3834.6|3847|3835|3846.6|3834.6|0
1617244850000|2021-04-01 02:40:50|3847|3835|3846.8|3834.8|3847|3835|3846.8|3834.8|1
1617244860000|2021-04-01 02:41:00|3847.2|3835.2|3847.2|3835.2|3847.3|3835.3|3847|3835|0
1617244870000|2021-04-01 02:41:10|3847.1|3835.1|3847.3|3835.3|3847.3|3835.3|3847.1|3835.1|0
1617244880000|2021-04-01 02:41:20|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3846.7|3834.7|0
1617244890000|2021-04-01 02:41:30|3846.7|3834.7|3847.1|3835.1|3847.1|3835.1|3846.7|3834.7|0
1617244900000|2021-04-01 02:41:40|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|3846.8|3834.8|0
1617244910000|2021-04-01 02:41:50|3846.1|3834.1|3846.8|3834.8|3846.8|3834.8|3846.1|3834.1|0
1617244920000|2021-04-01 02:42:00|3846.9|3834.9|3847.2|3835.2|3847.2|3835.2|3846.6|3834.6|0
1617244930000|2021-04-01 02:42:10|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|0
1617244940000|2021-04-01 02:42:20|3847.7|3835.7|3848.3|3836.3|3848.3|3836.3|3847.7|3835.7|0
1617244950000|2021-04-01 02:42:30|3847.2|3835.2|3845.8|3833.8|3847.2|3835.2|3845.8|3833.8|1
1617244960000|2021-04-01 02:42:40|3846.6|3834.6|3847.1|3835.1|3847.1|3835.1|3846.6|3834.6|0
1617244970000|2021-04-01 02:42:50|3847|3835|3847.3|3835.3|3847.5|3835.5|3847|3835|1
1617244980000|2021-04-01 02:43:00|3847.5|3835.5|3847.3|3835.3|3847.5|3835.5|3847.3|3835.3|2
1617244990000|2021-04-01 02:43:10|3848.3|3836.3|3847.5|3835.5|3848.5|3836.5|3847.5|3835.5|0
1617245000000|2021-04-01 02:43:20|3848|3836|3847.5|3835.5|3849.1|3837.1|3847.5|3835.5|2
1617245010000|2021-04-01 02:43:30|3847.8|3835.8|3849.1|3837.1|3849.1|3837.1|3847.6|3835.6|0
1617245020000|2021-04-01 02:43:40|3848.8|3836.8|3848.6|3836.6|3849.2|3837.2|3847|3835|4
1617245030000|2021-04-01 02:43:50|3848.7|3836.7|3848.4|3836.4|3849.2|3837.2|3848.4|3836.4|0
1617245040000|2021-04-01 02:44:00|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|4
1617245050000|2021-04-01 02:44:10|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|0
1617245060000|2021-04-01 02:44:20|3847.1|3835.1|3847|3835|3847.1|3835.1|3847|3835|0
1617245080000|2021-04-01 02:44:40|3846.3|3834.3|3846.4|3830.4|3847.1|3834.3|3846.3|3830.3|0
1617245090000|2021-04-01 02:44:50|3846.6|3830.6|3845.4|3833.4|3846.9|3833.4|3845.4|3830.6|0
1617245100000|2021-04-01 02:45:00|3845.9|3833.9|3847.4|3831.4|3847.4|3833.9|3843.2|3831.2|1
1617245110000|2021-04-01 02:45:10|3844.7|3832.7|3845.1|3833.1|3845.8|3833.8|3844.7|3832.7|0
1617245120000|2021-04-01 02:45:20|3844.8|3832.8|3845.3|3833.3|3845.8|3833.8|3844.8|3832.8|0
1617245130000|2021-04-01 02:45:30|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|3845.7|3833.7|0
1617245140000|2021-04-01 02:45:40|3846|3834|3846.3|3834.3|3846.3|3834.3|3846|3834|0
1617245150000|2021-04-01 02:45:50|3846.5|3834.5|3846|3834|3846.5|3834.5|3846|3834|0
1617245160000|2021-04-01 02:46:00|3845.8|3833.8|3846|3834|3846|3834|3845.3|3833.3|2
1617245170000|2021-04-01 02:46:10|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|3845|3833|9
1617245180000|2021-04-01 02:46:20|3845.3|3833.3|3841.7|3829.7|3845.3|3833.3|3841.7|3829.7|10
1617245190000|2021-04-01 02:46:30|3841.5|3829.5|3840.4|3828.4|3841.5|3829.5|3838.7|3826.7|5
1617245200000|2021-04-01 02:46:40|3840.1|3828.1|3839.5|3827.5|3840.2|3828.2|3839.2|3827.2|0
1617245210000|2021-04-01 02:46:50|3839|3827|3839.2|3827.2|3839.9|3827.9|3839|3827|1
1617245240000|2021-04-01 02:47:20|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1617245250000|2021-04-01 02:47:30|3839.3|3827.3|3838.9|3826.9|3839.4|3827.4|3838.9|3826.9|10
1617245270000|2021-04-01 02:47:50|3839.4|3827.4|3839.6|3827.6|3839.6|3827.6|3839.4|3827.4|0
1617245300000|2021-04-01 02:48:20|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|0
1617245310000|2021-04-01 02:48:30|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|0
1617245320000|2021-04-01 02:48:40|3839|3827|3839|3827|3839|3827|3839|3827|0
1617245340000|2021-04-01 02:49:00|3838.9|3826.9|3838.8|3826.8|3838.9|3826.9|3838.8|3826.8|0
1617245360000|2021-04-01 02:49:20|3839|3827|3839.5|3827.5|3839.5|3827.5|3838.8|3826.8|0
1617245380000|2021-04-01 02:49:40|3839.9|3827.9|3840.5|3828.5|3841.7|3829.7|3839.9|3827.9|4
1617245390000|2021-04-01 02:49:50|3840.9|3828.9|3841.2|3829.2|3841.2|3829.2|3840.5|3828.5|0
1617245400000|2021-04-01 02:50:00|3841|3829|3839.6|3827.6|3841|3829|3839.1|3827.1|0
1617245410000|2021-04-01 02:50:10|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3837.4|3825.4|1
1617245420000|2021-04-01 02:50:20|3839.9|3827.9|3840.4|3828.4|3840.8|3828.8|3839.9|3827.9|0
1617245430000|2021-04-01 02:50:30|3841.7|3829.7|3842.4|3830.4|3842.9|3830.9|3841.7|3829.7|5
1617245440000|2021-04-01 02:50:40|3842.8|3830.8|3843.4|3831.4|3843.7|3831.7|3842.8|3830.8|1
1617245450000|2021-04-01 02:50:50|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3841.7|3829.7|1
1617245460000|2021-04-01 02:51:00|3841.8|3829.8|3840.7|3828.7|3841.8|3829.8|3840.7|3828.7|0
1617245470000|2021-04-01 02:51:10|3840.3|3828.3|3840|3828|3840.3|3828.3|3840|3828|0
1617245480000|2021-04-01 02:51:20|3840.3|3828.3|3840.7|3828.7|3840.7|3828.7|3840.3|3828.3|0
1617245510000|2021-04-01 02:51:50|3840.2|3828.2|3839.8|3827.8|3840.2|3828.2|3839.8|3827.8|0
1617245520000|2021-04-01 02:52:00|3839.3|3827.3|3839.2|3827.2|3839.3|3827.3|3839.2|3827.2|0
1617245530000|2021-04-01 02:52:10|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|0
1617245540000|2021-04-01 02:52:20|3838.5|3826.5|3838.8|3826.8|3839.2|3827.2|3838.5|3826.5|0
1617245550000|2021-04-01 02:52:30|3838.5|3826.5|3837.4|3825.4|3838.5|3826.5|3837.3|3825.3|0
1617245560000|2021-04-01 02:52:40|3836.7|3824.7|3835.9|3819.9|3840.4|3825.4|3834.9|3819|1
1617245570000|2021-04-01 02:52:50|3835.8|3819.8|3835.6|3819.6|3836.1|3820.1|3835.6|3819.6|0
1617245580000|2021-04-01 02:53:00|3835.8|3819.8|3835.1|3819.1|3835.8|3819.8|3835.1|3819.1|0
1617245590000|2021-04-01 02:53:10|3835.5|3819.5|3836.3|3820.3|3836.3|3820.3|3835.5|3819.5|0
1617245600000|2021-04-01 02:53:20|3836.6|3820.6|3836.3|3820.3|3836.8|3820.8|3836.3|3820.3|0
1617245610000|2021-04-01 02:53:30|3836.6|3820.6|3834.8|3818.8|3837.4|3822.9|3834.4|3818.8|4
1617245630000|2021-04-01 02:53:50|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1617245640000|2021-04-01 02:54:00|3834.8|3818.8|3838.8|3822.8|3840|3825.9|3833.9|3818.8|0
1617245650000|2021-04-01 02:54:10|3839.3|3823.3|3839.8|3823.8|3840.8|3823.8|3839.3|3820.8|0
1617245660000|2021-04-01 02:54:20|3838.3|3822.3|3838.3|3822.3|3840.8|3822.3|3838.3|3820.6|0
1617245670000|2021-04-01 02:54:30|3840.6|3820.6|3838.8|3822.8|3840.8|3823.3|3838.8|3820.6|0
1617245680000|2021-04-01 02:54:40|3839.1|3823.1|3839.1|3823.1|3839.1|3823.1|3839.1|3823.1|0
1617245690000|2021-04-01 02:54:50|3839.3|3823.3|3837.9|3825.9|3839.8|3826.6|3837.9|3822.8|0
1617245700000|2021-04-01 02:55:00|3838.7|3826.7|3840.9|3828.9|3841|3828.9|3838.7|3822.9|0
1617245710000|2021-04-01 02:55:10|3841|3825|3842.7|3830.7|3842.7|3830.7|3840.5|3825|7
1617245720000|2021-04-01 02:55:20|3843|3831|3845.5|3833.5|3845.5|3833.5|3843|3831|4
1617245730000|2021-04-01 02:55:30|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|3845.2|3833.2|0
1617245740000|2021-04-01 02:55:40|3845.2|3833.2|3845.6|3833.6|3845.6|3833.6|3845.2|3833.2|0
1617245750000|2021-04-01 02:55:50|3845.2|3833.2|3848.2|3832.2|3848.2|3833.6|3845.1|3832.2|0
1617245760000|2021-04-01 02:56:00|3845.8|3833.8|3845.1|3833.1|3848.5|3833.8|3845.1|3832.2|0
1617245780000|2021-04-01 02:56:20|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1617245800000|2021-04-01 02:56:40|3844.9|3832.9|3845.6|3833.6|3845.9|3833.9|3844.9|3832.9|0
1617245810000|2021-04-01 02:56:50|3845.2|3833.2|3846.3|3834.3|3847.4|3835.4|3845.2|3833.2|0
1617245820000|2021-04-01 02:57:00|3845.6|3833.6|3845.9|3833.9|3846.3|3834.3|3845.2|3833.2|0
1617245830000|2021-04-01 02:57:10|3845.2|3833.2|3844.5|3832.5|3845.9|3833.9|3843.7|3831.7|1
1617245840000|2021-04-01 02:57:20|3844.2|3832.2|3845|3833|3845.3|3833.3|3843.9|3831.9|2
1617245850000|2021-04-01 02:57:30|3845.8|3833.8|3845.3|3833.3|3845.8|3833.8|3844.2|3832.2|1
1617245860000|2021-04-01 02:57:40|3846.4|3834.4|3846.8|3834.8|3847.4|3835.4|3844.9|3832.9|2
1617245870000|2021-04-01 02:57:50|3844.8|3832.8|3847.9|3831.9|3848.1|3836.1|3844.8|3831.9|2
1617245880000|2021-04-01 02:58:00|3848|3835.9|3848.6|3836.6|3849|3837|3847.5|3832|0
1617245890000|2021-04-01 02:58:10|3849|3837|3849.4|3837.4|3849.8|3837.8|3847.9|3835.9|0
1617245900000|2021-04-01 02:58:20|3847.9|3835.9|3849.8|3837.8|3849.8|3837.8|3847.9|3835.9|0
1617245910000|2021-04-01 02:58:30|3847.9|3835.9|3848.3|3836.3|3850.5|3838.5|3847.9|3835.9|19
1617245920000|2021-04-01 02:58:40|3849.8|3837.8|3851.2|3839.2|3851.2|3839.2|3848.3|3836.3|5
1617245930000|2021-04-01 02:58:50|3850.1|3838.1|3850.9|3838.9|3851.2|3839.2|3850.1|3834.2|0
1617245940000|2021-04-01 02:59:00|3850.7|3834.7|3851.8|3839.8|3851.8|3839.8|3849.9|3833.9|9
1617245950000|2021-04-01 02:59:10|3851.7|3839.7|3850.2|3838.2|3851.7|3839.7|3850.1|3838.1|0
1617245960000|2021-04-01 02:59:20|3850.6|3838.6|3851.3|3839.3|3851.3|3839.3|3850.2|3838.2|0
1617245970000|2021-04-01 02:59:30|3850.2|3838.2|3850.9|3838.9|3850.9|3838.9|3850.2|3838.2|0
1617245980000|2021-04-01 02:59:40|3850.6|3838.6|3851.4|3839.4|3851.4|3839.4|3850.2|3838.2|0
1617245990000|2021-04-01 02:59:50|3850.7|3838.7|3851.5|3839.5|3851.5|3839.5|3850.1|3838.1|0
1617246000000|2021-04-01 03:00:00|3851.7|3839.7|3852.9|3840.9|3853.8|3841.8|3850.2|3838.2|10
1617246010000|2021-04-01 03:00:10|3851.4|3839.4|3851.8|3839.8|3853.3|3841.3|3851.2|3839.2|1
1617246020000|2021-04-01 03:00:20|3851.4|3839.4|3852.7|3840.7|3852.7|3840.7|3849.3|3833.8|5
1617246030000|2021-04-01 03:00:30|3852.2|3840.2|3852|3840|3852.7|3840.7|3851.5|3839.5|15
1617246040000|2021-04-01 03:00:40|3851.8|3839.8|3851.8|3839.8|3852|3840|3851.7|3839.7|10
1617246050000|2021-04-01 03:00:50|||||||||5
1617246060000|2021-04-01 03:01:00|3851.7|3839.7|3851.6|3839.6|3852|3840|3851.4|3839.4|2
1617246070000|2021-04-01 03:01:10|3851.4|3839.4|3851.1|3839.1|3851.6|3839.6|3849.9|3837.9|9
1617246080000|2021-04-01 03:01:20|3850.9|3838.9|3850.6|3838.6|3851.2|3839.2|3850.6|3838.6|0
1617246090000|2021-04-01 03:01:30|3850.7|3838.7|3850.7|3838.7|3850.8|3838.8|3850.3|3838.3|7
1617246100000|2021-04-01 03:01:40|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|0
1617246110000|2021-04-01 03:01:50|3850.2|3838.2|3848.9|3836.9|3850.2|3838.2|3848.9|3836.9|0
1617246130000|2021-04-01 03:02:10|3848.6|3836.6|3847.4|3835.4|3848.7|3836.7|3847.4|3835.4|23
1617246140000|2021-04-01 03:02:20|3848.2|3836.2|3850.1|3838.1|3850.1|3838.1|3847.7|3835.7|1
1617246150000|2021-04-01 03:02:30|3850.2|3838.2|3849.3|3837.3|3850.2|3838.2|3849.3|3837.3|0
1617246160000|2021-04-01 03:02:40|3849.1|3837.1|3848.7|3836.7|3849.2|3837.2|3848.7|3836.7|1
1617246170000|2021-04-01 03:02:50|3848.5|3836.5|3848|3836|3848.5|3836.5|3848|3836|0
1617246180000|2021-04-01 03:03:00|3847.9|3835.9|3848.7|3836.7|3848.7|3836.7|3847.9|3835.9|4
1617246190000|2021-04-01 03:03:10|3848.3|3836.3|3847.9|3835.9|3848.3|3836.3|3847.9|3835.9|1
1617246200000|2021-04-01 03:03:20|3847.7|3835.7|3847.4|3835.4|3848.4|3836.4|3847.4|3835.4|0
1617246220000|2021-04-01 03:03:40|3847.8|3835.8|3849.4|3837.4|3849.4|3837.4|3847.8|3835.8|0
1617246230000|2021-04-01 03:03:50|3849|3837|3848.9|3836.9|3849|3837|3848.9|3836.9|0
1617246240000|2021-04-01 03:04:00|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1617246250000|2021-04-01 03:04:10|3849.2|3837.2|3849.5|3837.5|3849.5|3837.5|3849.2|3837.2|0
1617246260000|2021-04-01 03:04:20|3849|3837|3850.2|3838.2|3850.2|3838.2|3849|3837|0
1617246270000|2021-04-01 03:04:30|3849.7|3837.7|3849.7|3837.7|3850.2|3838.2|3849.7|3837.7|0
1617246280000|2021-04-01 03:04:40|3850.2|3838.2|3849|3837|3850.2|3838.2|3849|3837|0
1617246290000|2021-04-01 03:04:50|3848.3|3836.3|3847.6|3835.6|3848.9|3836.9|3847.4|3835.4|2
1617246300000|2021-04-01 03:05:00|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|3847.1|3835.1|0
1617246310000|2021-04-01 03:05:10|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|2
1617246320000|2021-04-01 03:05:20|3847|3835|3846.5|3834.5|3847.4|3835.4|3846.5|3834.5|9
1617246330000|2021-04-01 03:05:30|3846.1|3834.1|3845.6|3833.6|3846.4|3834.4|3845.6|3833.6|7
1617246340000|2021-04-01 03:05:40|3846|3834|3845|3833|3846|3834|3844.6|3832.6|11
1617246350000|2021-04-01 03:05:50|3844.3|3832.3|3844.1|3832.1|3844.6|3832.6|3844.1|3832.1|8
1617246360000|2021-04-01 03:06:00|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|12
1617246370000|2021-04-01 03:06:10|3843.7|3831.7|3842.3|3830.3|3843.7|3831.7|3842.2|3830.2|26
1617246380000|2021-04-01 03:06:20|3841.9|3829.9|3840.8|3828.8|3842.5|3830.5|3840.8|3828.8|12
1617246400000|2021-04-01 03:06:40|||||||||1
1617246410000|2021-04-01 03:06:50|||||||||2
1617246420000|2021-04-01 03:07:00|3841.8|3829.8|3841.9|3829.9|3841.9|3829.9|3841.3|3829.3|0
1617246430000|2021-04-01 03:07:10|3842.1|3830.1|3841.9|3829.9|3842.1|3830.1|3841.4|3829.4|0
1617246440000|2021-04-01 03:07:20|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|0
1617246450000|2021-04-01 03:07:30|3842.1|3830.1|3841.3|3829.3|3842.1|3830.1|3841.3|3829.3|1
1617246460000|2021-04-01 03:07:40|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|2
1617246480000|2021-04-01 03:08:00|3841.2|3829.2|3841.3|3829.3|3841.3|3829.3|3841.2|3829.2|1
1617246490000|2021-04-01 03:08:10|||||||||1
1617246500000|2021-04-01 03:08:20|3841.4|3829.4|3840.8|3828.8|3841.4|3829.4|3840.8|3828.8|8
1617246520000|2021-04-01 03:08:40|3841|3829|3841|3829|3841|3829|3841|3829|0
1617246550000|2021-04-01 03:09:10|3839.9|3827.9|3840.2|3828.2|3840.2|3828.2|3839.1|3827.1|22
1617246570000|2021-04-01 03:09:30|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|0
1617246580000|2021-04-01 03:09:40|3839.1|3827.1|3838.8|3826.8|3839.4|3827.4|3838.8|3826.8|21
1617246590000|2021-04-01 03:09:50|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1617246600000|2021-04-01 03:10:00|3838.8|3826.8|3837.8|3825.8|3838.8|3826.8|3837.8|3825.8|12
1617246610000|2021-04-01 03:10:10|3838.2|3826.2|3837.8|3825.8|3838.3|3826.3|3837.8|3825.8|2
1617246620000|2021-04-01 03:10:20|3837.1|3825.1|3836.9|3824.9|3837.1|3825.1|3836.8|3824.8|17
1617246630000|2021-04-01 03:10:30|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|3837.1|3825.1|0
1617246640000|2021-04-01 03:10:40|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|0
1617246650000|2021-04-01 03:10:50|3838.4|3826.4|3839|3827|3839|3827|3838.4|3826.4|2
1617246660000|2021-04-01 03:11:00|3839.4|3827.4|3839.6|3827.6|3839.7|3827.7|3839.4|3827.4|9
1617246670000|2021-04-01 03:11:10|3839.7|3827.7|3840.1|3828.1|3840.2|3828.2|3839.7|3827.7|10
1617246680000|2021-04-01 03:11:20|3842.7|3830.7|3850.2|3830.2|3850.2|3830.7|3842.7|3828.9|0
1617246690000|2021-04-01 03:11:30|3849.8|3829.8|3848.5|3828.5|3849.8|3829.8|3848.5|3828.5|0
1617246700000|2021-04-01 03:11:40|3848.4|3828.4|3845.1|3829.1|3848.4|3829.9|3845.1|3828.4|0
1617246710000|2021-04-01 03:11:50|3844.8|3828.8|3845.1|3829.1|3845.8|3829.8|3844.8|3828.8|0
1617246720000|2021-04-01 03:12:00|3844.6|3828.6|3844|3828|3844.6|3828.6|3844|3828|0
1617246730000|2021-04-01 03:12:10|3841.4|3829.4|3843.7|3827.7|3843.9|3829.4|3841.4|3827.7|0
1617246740000|2021-04-01 03:12:20|3844.4|3828.4|3844.9|3828.9|3845.1|3829.1|3844.4|3828.4|0
1617246750000|2021-04-01 03:12:30|3841.9|3829.9|3844.9|3828.9|3844.9|3829.9|3841.9|3828.5|0
1617246760000|2021-04-01 03:12:40|3845.4|3829.4|3845.3|3829.3|3845.4|3829.4|3845.1|3829.1|0
1617246770000|2021-04-01 03:12:50|3845.1|3829.1|3845.1|3829.1|3845.1|3829.1|3845.1|3829.1|0
1617246780000|2021-04-01 03:13:00|3844.6|3828.6|3844.5|3828.5|3844.6|3828.6|3843.9|3827.9|0
1617246790000|2021-04-01 03:13:10|3844.4|3828.4|3845|3829|3845|3829|3844.4|3828.4|0
1617246800000|2021-04-01 03:13:20|3844.1|3828.1|3843.9|3827.9|3844.1|3828.1|3843.9|3827.9|0
1617246810000|2021-04-01 03:13:30|3841.4|3829.4|3840.6|3828.6|3841.4|3829.4|3840.1|3828.1|0
1617246820000|2021-04-01 03:13:40|3844.4|3828.4|3844|3828|3844.4|3828.4|3844|3828|0
1617246830000|2021-04-01 03:13:50|3841|3829|3841|3829|3841|3829|3841|3829|0
1617246840000|2021-04-01 03:14:00|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|0
1617246850000|2021-04-01 03:14:10|3840|3828|3839.6|3827.6|3840|3828|3839.2|3827.2|0
1617246860000|2021-04-01 03:14:20|3839.1|3827.1|3840.3|3828.3|3840.3|3828.3|3838.1|3826.1|1
1617246870000|2021-04-01 03:14:30|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|0
1617246880000|2021-04-01 03:14:40|3838.1|3826.1|3839.6|3827.6|3839.6|3827.6|3837.6|3825.6|0
1617246890000|2021-04-01 03:14:50|3839.1|3827.1|3838.6|3826.6|3839.1|3827.1|3838.6|3826.6|0
1617246900000|2021-04-01 03:15:00|3838.7|3826.7|3843.2|3827.2|3843.2|3828.5|3838.7|3826.7|0
1617246910000|2021-04-01 03:15:10|3843.6|3827.6|3843.6|3827.6|3843.6|3827.6|3843.6|3827.6|0
1617246920000|2021-04-01 03:15:20|3844|3828|3844.1|3828.1|3844.1|3828.1|3844|3828|0
1617246930000|2021-04-01 03:15:30|3844.2|3828.2|3844.2|3828.2|3844.2|3828.2|3844.2|3828.2|0
1617246940000|2021-04-01 03:15:40|3844.6|3828.6|3843.6|3827.6|3844.6|3828.6|3843.6|3827.6|0
1617246960000|2021-04-01 03:16:00|3843.7|3827.7|3840.8|3828.8|3843.7|3829.2|3840.8|3827.7|0
1617246970000|2021-04-01 03:16:10|3840.1|3828.1|3838.7|3826.7|3840.1|3828.1|3838.3|3826.3|0
1617246980000|2021-04-01 03:16:20|3839|3827|3839.3|3827.3|3839.3|3827.3|3839|3827|0
1617247000000|2021-04-01 03:16:40|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|3839.2|3827.2|0
1617247010000|2021-04-01 03:16:50|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|0
1617247020000|2021-04-01 03:17:00|3839.2|3827.2|3839.3|3827.3|3839.3|3827.3|3839.2|3827.2|0
1617247030000|2021-04-01 03:17:10|3839.7|3827.7|3840.7|3828.7|3840.7|3828.7|3839.7|3827.7|0
1617247040000|2021-04-01 03:17:20|3841.1|3829.1|3841.2|3829.2|3841.2|3829.2|3841.1|3829.1|0
1617247050000|2021-04-01 03:17:30|3843.6|3827.6|3843.7|3827.7|3843.7|3827.7|3843.6|3827.6|0
1617247060000|2021-04-01 03:17:40|3844|3828|3844.3|3828.3|3844.3|3829.3|3841.3|3827.7|0
1617247070000|2021-04-01 03:17:50|3844.8|3828.8|3842.3|3830.3|3845.8|3831.2|3842.3|3828|0
1617247080000|2021-04-01 03:18:00|3845.4|3829.4|3844.3|3828.3|3845.4|3831.2|3843.2|3828.3|0
1617247090000|2021-04-01 03:18:10|3843.3|3831.3|3845.8|3829.8|3845.8|3831.3|3843.3|3829.7|0
1617247110000|2021-04-01 03:18:30|3843|3831|3843|3831|3843|3831|3843|3831|0
1617247120000|2021-04-01 03:18:40|3844.2|3828.2|3843|3831|3844.2|3831|3843|3828.2|0
1617247130000|2021-04-01 03:18:50|3845.8|3829.8|3844.5|3832.5|3846|3832.5|3843.8|3829.5|0
1617247140000|2021-04-01 03:19:00|3844.1|3832.1|3844.6|3832.6|3845|3833|3843.5|3831.5|0
1617247150000|2021-04-01 03:19:10|3844.8|3832.8|3845.2|3833.2|3845.6|3833.6|3844.5|3832.5|0
1617247160000|2021-04-01 03:19:20|3845.6|3833.6|3845|3833|3845.6|3833.6|3844.6|3832.6|0
1617247170000|2021-04-01 03:19:30|3845.3|3833.3|3847.5|3835.5|3847.8|3835.8|3845.3|3833.3|0
1617247180000|2021-04-01 03:19:40|3847|3835|3846.7|3834.7|3848.3|3836.3|3846.7|3834.7|0
1617247190000|2021-04-01 03:19:50|3847.1|3835.1|3845.7|3833.7|3847.1|3835.1|3845.7|3833.7|0
1617247200000|2021-04-01 03:20:00|3845.3|3833.3|3846.7|3834.7|3846.7|3834.7|3845|3833|0
1617247210000|2021-04-01 03:20:10|3846.3|3834.3|3848.7|3832.7|3848.7|3834.3|3846.3|3832.7|0
1617247220000|2021-04-01 03:20:20|3847.7|3835.7|3848.2|3836.2|3848.2|3836.2|3847.7|3835.7|0
1617247230000|2021-04-01 03:20:30|3849.3|3837.3|3850.7|3834.7|3850.7|3838|3849.3|3834.7|0
1617247240000|2021-04-01 03:20:40|3850.8|3834.8|3847.7|3835.7|3851|3837.3|3847.7|3834.7|0
1617247250000|2021-04-01 03:20:50|3849|3833|3846.8|3830.8|3849|3835|3845.3|3830.8|0
1617247260000|2021-04-01 03:21:00|3845.2|3833.2|3847.8|3831.8|3848.3|3833.2|3845.2|3831.7|0
1617247270000|2021-04-01 03:21:10|3845.5|3833.5|3847|3831|3847|3833.5|3845.5|3831|0
1617247280000|2021-04-01 03:21:20|3845.5|3833.5|3845.8|3833.8|3845.8|3833.8|3845.5|3833.5|0
1617247290000|2021-04-01 03:21:30|3846|3834|3847|3831|3847|3834.6|3845.5|3831|0
1617247300000|2021-04-01 03:21:40|3845.3|3833.3|3845.4|3833.4|3845.4|3833.4|3845.3|3833.3|0
1617247310000|2021-04-01 03:21:50|3845.8|3833.8|3845.9|3833.9|3845.9|3833.9|3845.8|3833.8|0
1617247320000|2021-04-01 03:22:00|3846.3|3834.3|3845.9|3833.9|3846.3|3834.3|3845.9|3833.9|0
1617247340000|2021-04-01 03:22:20|3845.6|3833.6|3845.4|3833.4|3845.6|3833.6|3845.4|3833.4|0
1617247350000|2021-04-01 03:22:30|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|0
1617247360000|2021-04-01 03:22:40|3845.9|3833.9|3845.4|3833.4|3845.9|3833.9|3845.3|3833.3|0
1617247370000|2021-04-01 03:22:50|3844.3|3832.3|3846.7|3830.7|3846.9|3832.3|3844.3|3830.3|0
1617247380000|2021-04-01 03:23:00|3846.9|3830.9|3844.3|3832.3|3846.9|3832.3|3844.3|3829.6|0
1617247390000|2021-04-01 03:23:10|3845.8|3829.8|3844.3|3832.3|3845.8|3832.3|3843.3|3829.8|0
1617247400000|2021-04-01 03:23:20|3845.8|3829.8|3846.9|3830.9|3846.9|3832.3|3844.3|3829.8|0
1617247410000|2021-04-01 03:23:30|3846.8|3830.8|3845.2|3833.2|3846.8|3833.2|3845.2|3830.8|0
1617247420000|2021-04-01 03:23:40|3845.3|3833.3|3845.4|3833.4|3845.4|3833.4|3845.3|3833.3|0
1617247430000|2021-04-01 03:23:50|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1617247450000|2021-04-01 03:24:10|3845|3833|3845.3|3833.3|3845.3|3833.3|3845|3833|0
1617247460000|2021-04-01 03:24:20|3846.1|3834.1|3846.7|3834.7|3847.6|3835.6|3846.1|3834.1|0
1617247470000|2021-04-01 03:24:30|3847.1|3835.1|3847.9|3835.9|3847.9|3835.9|3847.1|3835.1|0
1617247480000|2021-04-01 03:24:40|3846.4|3834.4|3846.7|3834.7|3846.7|3834.7|3846.4|3834.4|1
1617247490000|2021-04-01 03:24:50|3847.1|3835.1|3846.9|3834.9|3847.1|3835.1|3846.7|3834.7|0
1617247500000|2021-04-01 03:25:00|3847|3835|3848.5|3836.5|3848.5|3836.5|3847|3835|0
1617247510000|2021-04-01 03:25:10|3848.6|3836.6|3851.4|3839.4|3852.6|3840.6|3848.6|3836.6|1
1617247520000|2021-04-01 03:25:20|3850.6|3838.6|3852.4|3840.4|3852.4|3840.4|3850.6|3838.6|0
1617247530000|2021-04-01 03:25:30|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|0
1617247540000|2021-04-01 03:25:40|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1617247570000|2021-04-01 03:26:10|3852|3840|3852|3840|3852|3840|3852|3840|0
1617247590000|2021-04-01 03:26:30|3851.4|3839.4|3851.7|3839.7|3851.7|3839.7|3851.4|3839.4|0
1617247600000|2021-04-01 03:26:40|3851.1|3839.1|3849.8|3837.8|3851.1|3839.1|3849.8|3837.8|0
1617247610000|2021-04-01 03:26:50|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|0
1617247620000|2021-04-01 03:27:00|3851|3839|3851.3|3839.3|3851.3|3839.3|3849.6|3837.6|0
1617247630000|2021-04-01 03:27:10|3851.5|3839.5|3851|3839|3851.5|3839.5|3851|3839|0
1617247640000|2021-04-01 03:27:20|3850.5|3838.5|3849.5|3837.5|3850.5|3838.5|3849.5|3837.5|1
1617247650000|2021-04-01 03:27:30|3849.4|3837.4|3850.3|3838.3|3850.3|3838.3|3849.4|3837.4|0
1617247660000|2021-04-01 03:27:40|3849.9|3837.9|3849.6|3837.6|3850.3|3838.3|3849.6|3837.6|0
1617247670000|2021-04-01 03:27:50|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3848.8|3836.8|0
1617247680000|2021-04-01 03:28:00|3849.6|3837.6|3849.7|3837.7|3849.7|3837.7|3849.1|3837.1|0
1617247690000|2021-04-01 03:28:10|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1617247700000|2021-04-01 03:28:20|3849.6|3837.6|3849|3837|3849.6|3837.6|3849|3837|0
1617247710000|2021-04-01 03:28:30|3849.3|3837.3|3848.6|3836.6|3849.3|3837.3|3848.6|3836.6|18
1617247720000|2021-04-01 03:28:40|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|0
1617247740000|2021-04-01 03:29:00|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|3848.8|3836.8|0
1617247750000|2021-04-01 03:29:10|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|0
1617247760000|2021-04-01 03:29:20|3848.3|3836.3|3848.2|3836.2|3848.3|3836.3|3848.1|3836.1|0
1617247780000|2021-04-01 03:29:40|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|0
1617247790000|2021-04-01 03:29:50|3848.2|3836.2|3849.5|3837.5|3849.5|3837.5|3848.2|3836.2|0
1617247800000|2021-04-01 03:30:00|3849.3|3837.3|3849.5|3837.5|3849.5|3837.5|3849.3|3837.3|0
1617247820000|2021-04-01 03:30:20|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1617247840000|2021-04-01 03:30:40|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|3848.6|3836.6|0
1617247870000|2021-04-01 03:31:10|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|3848.3|3836.3|0
1617247890000|2021-04-01 03:31:30|3848.6|3836.6|3850.8|3838.8|3850.8|3838.8|3848.6|3836.6|0
1617247900000|2021-04-01 03:31:40|3850.4|3838.4|3850|3838|3850.4|3838.4|3850|3838|0
1617247910000|2021-04-01 03:31:50|3850.3|3838.3|3850.4|3838.4|3850.4|3838.4|3850.3|3838.3|0
1617247920000|2021-04-01 03:32:00|3850.3|3838.3|3850.9|3838.9|3850.9|3838.9|3850.3|3838.3|0
1617247930000|2021-04-01 03:32:10|3851.3|3839.3|3851.4|3839.4|3851.4|3839.4|3851.3|3839.3|0
1617247950000|2021-04-01 03:32:30|3851.5|3839.5|3852|3840|3852.8|3840.8|3851.2|3839.2|1
1617247960000|2021-04-01 03:32:40|3851.5|3839.5|3851.5|3839.5|3851.5|3839.5|3851.2|3839.2|0
1617247970000|2021-04-01 03:32:50|3851.8|3839.8|3851.8|3839.8|3852|3840|3851.3|3839.3|0
1617247980000|2021-04-01 03:33:00|3851.7|3839.7|3851.2|3839.2|3851.8|3839.8|3851.2|3839.2|1
1617247990000|2021-04-01 03:33:10|3851.3|3839.3|3851.7|3839.7|3851.7|3839.7|3851.3|3839.3|0
1617248000000|2021-04-01 03:33:20|3851.3|3839.3|3851.2|3839.2|3851.3|3839.3|3851.2|3839.2|0
1617248020000|2021-04-01 03:33:40|3851|3839|3851|3839|3851|3839|3851|3839|0
1617248050000|2021-04-01 03:34:10|3850.8|3838.8|3851|3839|3851|3839|3850.8|3838.8|0
1617248060000|2021-04-01 03:34:20|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1617248080000|2021-04-01 03:34:40|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1617248100000|2021-04-01 03:35:00|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|0
1617248110000|2021-04-01 03:35:10|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|0
1617248130000|2021-04-01 03:35:30|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|0
1617248140000|2021-04-01 03:35:40|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|3850.6|3838.6|0
1617248160000|2021-04-01 03:36:00|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|0
1617248170000|2021-04-01 03:36:10|3853|3841|3853|3841|3853|3841|3853|3841|4
1617248180000|2021-04-01 03:36:20|3853.7|3841.7|3854.7|3842.7|3854.7|3842.7|3853.7|3841.7|21
1617248200000|2021-04-01 03:36:40|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|0
1617248210000|2021-04-01 03:36:50|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|1
1617248220000|2021-04-01 03:37:00|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1617248230000|2021-04-01 03:37:10|3854.4|3842.4|3854.8|3842.8|3854.8|3842.8|3854.4|3842.4|0
1617248280000|2021-04-01 03:38:00|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1617248290000|2021-04-01 03:38:10|3854.2|3842.2|3854.8|3842.8|3854.8|3842.8|3854.2|3842.2|0
1617248320000|2021-04-01 03:38:40|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|1
1617248350000|2021-04-01 03:39:10|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1617248360000|2021-04-01 03:39:20|3855.8|3843.8|3855.7|3843.7|3855.8|3843.8|3855.7|3843.7|0
1617248380000|2021-04-01 03:39:40|3855.3|3843.3|3855.2|3843.2|3855.3|3843.3|3854.8|3842.8|0
1617248390000|2021-04-01 03:39:50|3855|3843|3855|3843|3855|3843|3855|3843|0
1617248400000|2021-04-01 03:40:00|3854.5|3842.5|3855|3843|3855|3843|3854.5|3842.5|0
1617248420000|2021-04-01 03:40:20|3854.6|3842.6|3855|3843|3855|3843|3854.5|3842.5|0
1617248450000|2021-04-01 03:40:50|3854.6|3842.6|3854.5|3842.5|3854.6|3842.6|3854.5|3842.5|0
1617248460000|2021-04-01 03:41:00|3855|3843|3855|3843|3855|3843|3855|3843|0
1617248490000|2021-04-01 03:41:30|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|0
1617248510000|2021-04-01 03:41:50|3855.1|3843.1|3855|3843|3855.1|3843.1|3855|3843|1
1617248520000|2021-04-01 03:42:00|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|0
1617248530000|2021-04-01 03:42:10|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|0
1617248540000|2021-04-01 03:42:20|3854.6|3842.6|3855|3843|3855|3843|3854.5|3842.5|0
1617248560000|2021-04-01 03:42:40|3854.5|3842.5|3854.9|3842.9|3854.9|3842.9|3854.5|3842.5|0
1617248570000|2021-04-01 03:42:50|3855.1|3843.1|3855.1|3843.1|3855.4|3843.4|3855.1|3843.1|0
1617248580000|2021-04-01 03:43:00|3855.3|3843.3|3855.4|3843.4|3855.4|3843.4|3855.3|3843.3|0
1617248590000|2021-04-01 03:43:10|3855.3|3843.3|3855.3|3843.3|3855.4|3843.4|3855.3|3843.3|0
1617248620000|2021-04-01 03:43:40|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1617248640000|2021-04-01 03:44:00|3856.1|3844.1|3856.2|3844.2|3856.2|3844.2|3856.1|3844.1|0
1617248650000|2021-04-01 03:44:10|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|0
1617248670000|2021-04-01 03:44:30|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|3855.9|3843.9|0
1617248700000|2021-04-01 03:45:00|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|0
1617248710000|2021-04-01 03:45:10|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|0
1617248740000|2021-04-01 03:45:40|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1617248750000|2021-04-01 03:45:50|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|3855.4|3843.4|0
1617248760000|2021-04-01 03:46:00|3855.2|3843.2|3856.8|3844.8|3856.8|3844.8|3854.1|3842.1|15
1617248770000|2021-04-01 03:46:10|||||||||5
1617248780000|2021-04-01 03:46:20|3855.8|3843.8|3856.3|3844.3|3856.3|3844.3|3855.8|3843.8|2
1617248790000|2021-04-01 03:46:30|3856|3844|3855.8|3843.8|3856.3|3844.3|3855.8|3843.8|2
1617248800000|2021-04-01 03:46:40|3856.2|3844.2|3856.8|3844.8|3856.8|3844.8|3856.2|3844.2|0
1617248810000|2021-04-01 03:46:50|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|4
1617248820000|2021-04-01 03:47:00|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|3855.8|3843.8|15
1617248830000|2021-04-01 03:47:10|3856.2|3844.2|3855.8|3843.8|3856.3|3844.3|3855.8|3843.8|7
1617248840000|2021-04-01 03:47:20|3855.7|3843.7|3855.1|3843.1|3855.7|3843.7|3855|3843|1
1617248850000|2021-04-01 03:47:30|3855|3843|3854.8|3842.8|3855|3843|3854.8|3842.8|3
1617248860000|2021-04-01 03:47:40|||||||||3
1617248870000|2021-04-01 03:47:50|3854.7|3842.7|3854.2|3842.2|3854.7|3842.7|3854.2|3842.2|12
1617248880000|2021-04-01 03:48:00|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|2
1617248910000|2021-04-01 03:48:30|3853.6|3841.6|3854.1|3842.1|3854.1|3842.1|3853.6|3841.6|0
1617248920000|2021-04-01 03:48:40|3853.8|3841.8|3853.8|3841.8|3854.2|3842.2|3853.8|3841.8|0
1617248930000|2021-04-01 03:48:50|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3853.8|3841.8|0
1617248940000|2021-04-01 03:49:00|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3853.8|3841.8|0
1617248950000|2021-04-01 03:49:10|3854|3842|3854.2|3842.2|3854.2|3842.2|3854|3842|0
1617248960000|2021-04-01 03:49:20|3854.3|3842.3|3854.2|3842.2|3854.3|3842.3|3853.8|3841.8|1
1617248970000|2021-04-01 03:49:30|3854.3|3842.3|3854.2|3842.2|3854.3|3842.3|3854.2|3842.2|0
1617248980000|2021-04-01 03:49:40|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3853.8|3841.8|0
1617248990000|2021-04-01 03:49:50|3854|3842|3854.3|3842.3|3854.3|3842.3|3854|3842|0
1617249000000|2021-04-01 03:50:00|3854.2|3842.2|3853.7|3841.7|3854.3|3842.3|3853.7|3841.7|3
1617249010000|2021-04-01 03:50:10|||||||||5
1617249020000|2021-04-01 03:50:20|3853.6|3841.6|3854.6|3842.6|3854.6|3842.6|3853.6|3841.6|1
1617249030000|2021-04-01 03:50:30|3855.3|3843.3|3854.7|3842.7|3855.3|3843.3|3854.7|3842.7|0
1617249040000|2021-04-01 03:50:40|3854.3|3842.3|3854.7|3842.7|3854.7|3842.7|3854.3|3842.3|0
1617249050000|2021-04-01 03:50:50|3854.4|3842.4|3854.6|3842.6|3854.7|3842.7|3854.4|3842.4|0
1617249060000|2021-04-01 03:51:00|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|1
1617249070000|2021-04-01 03:51:10|3855|3843|3855|3843|3855.5|3843.5|3854.9|3842.9|1
1617249080000|2021-04-01 03:51:20|3855.9|3843.9|3855.5|3843.5|3855.9|3843.9|3855.5|3843.5|2
1617249100000|2021-04-01 03:51:40|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|3855.7|3843.7|0
1617249120000|2021-04-01 03:52:00|3855.5|3843.5|3855|3843|3855.5|3843.5|3855|3843|0
1617249130000|2021-04-01 03:52:10|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|4
1617249140000|2021-04-01 03:52:20|||||||||1
1617249150000|2021-04-01 03:52:30|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1617249170000|2021-04-01 03:52:50|3854.2|3842.2|3854.1|3842.1|3854.2|3842.2|3854.1|3842.1|0
1617249180000|2021-04-01 03:53:00|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1617249190000|2021-04-01 03:53:10|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1617249200000|2021-04-01 03:53:20|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1617249210000|2021-04-01 03:53:30|3854.1|3842.1|3854.4|3842.4|3854.4|3842.4|3854.1|3842.1|2
1617249220000|2021-04-01 03:53:40|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1617249240000|2021-04-01 03:54:00|3854.7|3842.7|3854.8|3842.8|3855.1|3843.1|3854.7|3842.7|0
1617249260000|2021-04-01 03:54:20|3855.2|3843.2|3855.3|3843.3|3855.3|3843.3|3855.2|3843.2|0
1617249270000|2021-04-01 03:54:30|||||||||1
1617249280000|2021-04-01 03:54:40|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|0
1617249290000|2021-04-01 03:54:50|3855.2|3843.2|3854.8|3842.8|3855.2|3843.2|3854.8|3842.8|0
1617249330000|2021-04-01 03:55:30|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|0
1617249370000|2021-04-01 03:56:10|||||||||1
1617249380000|2021-04-01 03:56:20|||||||||2
1617249390000|2021-04-01 03:56:30|||||||||1
1617249400000|2021-04-01 03:56:40|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|1
1617249410000|2021-04-01 03:56:50|3856.2|3844.2|3855.8|3843.8|3856.2|3844.2|3855.8|3843.8|6
1617249420000|2021-04-01 03:57:00|3856.3|3844.3|3855.6|3843.6|3856.3|3844.3|3855.6|3843.6|0
1617249430000|2021-04-01 03:57:10|3855.7|3843.7|3857.1|3845.1|3857.1|3845.1|3855.7|3843.7|8
1617249440000|2021-04-01 03:57:20|3857.3|3845.3|3858.6|3846.6|3858.7|3846.7|3857.3|3845.3|9
1617249450000|2021-04-01 03:57:30|||||||||3
1617249460000|2021-04-01 03:57:40|3859.1|3847.1|3859.6|3847.6|3859.6|3847.6|3859.1|3847.1|2
1617249470000|2021-04-01 03:57:50|3858.7|3846.7|3859.2|3847.2|3859.8|3847.8|3858.7|3846.7|0
1617249490000|2021-04-01 03:58:10|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|0
1617249500000|2021-04-01 03:58:20|3859.3|3847.3|3859.2|3847.2|3859.8|3847.8|3859.2|3847.2|0
1617249510000|2021-04-01 03:58:30|3858.8|3846.8|3858.3|3846.3|3858.8|3846.8|3858.3|3846.3|0
1617249520000|2021-04-01 03:58:40|3858.2|3846.2|3857.5|3845.5|3858.2|3846.2|3857.5|3845.5|0
1617249550000|2021-04-01 03:59:10|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|3859.8|3847.8|1
1617249560000|2021-04-01 03:59:20|3859.9|3847.9|3860.4|3848.4|3860.4|3848.4|3859.8|3847.8|2
1617249570000|2021-04-01 03:59:30|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|2
1617249580000|2021-04-01 03:59:40|3860.4|3848.4|3860.3|3848.3|3860.4|3848.4|3860.3|3848.3|1
1617249590000|2021-04-01 03:59:50|||||||||1
1617249600000|2021-04-01 04:00:00|3860.4|3848.4|3860.8|3848.8|3860.8|3848.8|3860.4|3848.4|4
1617249610000|2021-04-01 04:00:10|3861.2|3849.2|3860.8|3848.8|3861.3|3849.3|3860.2|3848.2|3
1617249620000|2021-04-01 04:00:20|3861.3|3849.3|3861.7|3849.7|3861.8|3849.8|3860.8|3848.8|4
1617249630000|2021-04-01 04:00:30|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|1
1617249650000|2021-04-01 04:00:50|3861.7|3849.7|3861.5|3849.5|3861.8|3849.8|3861.5|3849.5|1
1617249660000|2021-04-01 04:01:00|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|1
1617249670000|2021-04-01 04:01:10|3862.6|3850.6|3862.3|3850.3|3863|3851|3862.3|3850.3|2
1617249690000|2021-04-01 04:01:30|||||||||2
1617249700000|2021-04-01 04:01:40|3862.7|3850.7|3863.2|3851.2|3863.2|3851.2|3862.7|3850.7|6
1617249710000|2021-04-01 04:01:50|3863|3851|3863.1|3851.1|3863.6|3851.6|3862.6|3850.6|6
1617249720000|2021-04-01 04:02:00|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|0
1617249750000|2021-04-01 04:02:30|3861.6|3849.6|3861.2|3849.2|3861.7|3849.7|3861.2|3849.2|0
1617249760000|2021-04-01 04:02:40|3861.6|3849.6|3862|3850|3863|3851|3861.2|3849.2|1
1617249770000|2021-04-01 04:02:50|3862.3|3850.3|3862.5|3850.5|3862.5|3850.5|3862.3|3850.3|0
1617249790000|2021-04-01 04:03:10|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|0
1617249810000|2021-04-01 04:03:30|3861.8|3849.8|3862.3|3850.3|3862.3|3850.3|3861.8|3849.8|0
1617249840000|2021-04-01 04:04:00|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|0
1617249850000|2021-04-01 04:04:10|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|0
1617249890000|2021-04-01 04:04:50|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|0
1617249920000|2021-04-01 04:05:20|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|0
1617249930000|2021-04-01 04:05:30|3861.7|3849.7|3860.4|3848.4|3861.7|3849.7|3860.4|3848.4|0
1617249940000|2021-04-01 04:05:40|3861.6|3845.6|3858.7|3846.7|3861.6|3847|3858.5|3845.5|1
1617249950000|2021-04-01 04:05:50|3858.4|3846.4|3858.1|3846.1|3861.4|3847|3858.1|3845.1|0
1617249960000|2021-04-01 04:06:00|3857.7|3845.7|3856.5|3844.5|3858.1|3846.1|3856.1|3844.1|0
1617249970000|2021-04-01 04:06:10|3857|3845|3857.1|3845.1|3857.5|3845.5|3857|3845|0
1617249980000|2021-04-01 04:06:20|3857.6|3845.6|3858.4|3846.4|3858.4|3846.4|3857.6|3845.6|0
1617249990000|2021-04-01 04:06:30|3858.7|3846.7|3858.5|3846.5|3858.7|3846.7|3858.5|3846.5|0
1617250000000|2021-04-01 04:06:40|3859|3847|3859|3847|3859|3847|3859|3847|0
1617250010000|2021-04-01 04:06:50|3861.8|3845.8|3860.3|3848.3|3861.8|3848.3|3860.3|3845.8|0
1617250020000|2021-04-01 04:07:00|3860.4|3848.4|3862|3846|3862.4|3848.4|3860.3|3846|0
1617250030000|2021-04-01 04:07:10|3860.3|3848.3|3861.8|3845.8|3862.3|3848.4|3860.3|3845.8|0
1617250050000|2021-04-01 04:07:30|3859.4|3847.4|3861.8|3845.8|3861.8|3847.4|3859.4|3845.4|0
1617250060000|2021-04-01 04:07:40|3861.9|3845.9|3861.9|3845.9|3861.9|3845.9|3861.9|3845.9|0
1617250070000|2021-04-01 04:07:50|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|3860.5|3848.5|0
1617250100000|2021-04-01 04:08:20|3860.4|3848.4|3860.3|3848.3|3860.4|3848.4|3860.3|3848.3|0
1617250110000|2021-04-01 04:08:30|3860.4|3848.4|3859.8|3847.8|3860.4|3848.4|3859.8|3847.8|0
1617250130000|2021-04-01 04:08:50|3859.4|3847.4|3858.5|3846.5|3859.4|3847.4|3858.5|3846.5|0
1617250140000|2021-04-01 04:09:00|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|3858.4|3846.4|0
1617250160000|2021-04-01 04:09:20|3858|3846|3858|3846|3858|3846|3857.5|3845.5|0
1617250170000|2021-04-01 04:09:30|3858.4|3846.4|3859|3847|3859|3847|3858.4|3846.4|0
1617250180000|2021-04-01 04:09:40|3858.5|3846.5|3858.5|3846.5|3858.5|3846.5|3858.4|3846.4|0
1617250200000|2021-04-01 04:10:00|3859|3847|3859|3847|3859|3847|3859|3847|0
1617250210000|2021-04-01 04:10:10|3858.6|3846.6|3859|3847|3859|3847|3858.6|3846.6|0
1617250220000|2021-04-01 04:10:20|3858.5|3846.5|3859|3847|3859|3847|3858.5|3846.5|0
1617250240000|2021-04-01 04:10:40|3858.5|3846.5|3858.8|3846.8|3859|3847|3858.5|3846.5|0
1617250250000|2021-04-01 04:10:50|3858.5|3846.5|3857.8|3845.8|3858.5|3846.5|3857.8|3845.8|0
1617250260000|2021-04-01 04:11:00|3858.2|3846.2|3858.5|3846.5|3858.5|3846.5|3858.2|3846.2|0
1617250270000|2021-04-01 04:11:10|3858.8|3846.8|3859.6|3847.6|3859.6|3847.6|3858.8|3846.8|0
1617250280000|2021-04-01 04:11:20|3859.2|3847.2|3859.1|3847.1|3859.6|3847.6|3859.1|3847.1|0
1617250290000|2021-04-01 04:11:30|3859.6|3847.6|3859.6|3847.6|3859.6|3847.6|3859.6|3847.6|0
1617250330000|2021-04-01 04:12:10|3859.7|3847.7|3859.1|3847.1|3859.7|3847.7|3859.1|3847.1|0
1617250400000|2021-04-01 04:13:20|3859.8|3847.8|3860.2|3848.2|3860.2|3848.2|3859.8|3847.8|0
1617250410000|2021-04-01 04:13:30|3861.4|3849.4|3865.2|3853.2|3865.2|3853.2|3861.4|3849.4|11
1617250420000|2021-04-01 04:13:40|3865.3|3853.3|3867.5|3855.5|3867.5|3855.5|3865.3|3853.3|11
1617250430000|2021-04-01 04:13:50|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|0
1617250440000|2021-04-01 04:14:00|3867.5|3855.5|3871.9|3859.9|3872|3860|3867.5|3855.5|2
1617250450000|2021-04-01 04:14:10|3872|3860|3872|3860|3872|3860|3872|3860|0
1617250470000|2021-04-01 04:14:30|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|0
1617250480000|2021-04-01 04:14:40|3872.5|3860.5|3872|3860|3872.5|3860.5|3872|3860|0
1617250490000|2021-04-01 04:14:50|3872.5|3860.5|3872|3860|3872.5|3860.5|3872|3860|0
1617250500000|2021-04-01 04:15:00|3872.1|3860.1|3872|3860|3872.1|3860.1|3872|3860|0
1617250510000|2021-04-01 04:15:10|3871.5|3859.5|3871.9|3859.9|3872|3860|3871.4|3859.4|0
1617250520000|2021-04-01 04:15:20|3871.5|3859.5|3871.6|3859.6|3871.6|3859.6|3871.1|3859.1|1
1617250540000|2021-04-01 04:15:40|3871.9|3859.9|3872|3860|3872|3860|3871.9|3859.9|0
1617250550000|2021-04-01 04:15:50|3872.3|3860.3|3873.2|3861.2|3873.2|3861.2|3872.3|3860.3|0
1617250570000|2021-04-01 04:16:10|3873|3861|3873|3861|3873|3861|3873|3861|0
1617250580000|2021-04-01 04:16:20|3873.2|3861.2|3875|3863|3875|3863|3873.2|3861.2|10
1617250600000|2021-04-01 04:16:40|3875.7|3863.7|3876|3864|3876.5|3864.5|3875.7|3863.7|1
1617250610000|2021-04-01 04:16:50|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|2
1617250620000|2021-04-01 04:17:00|3876|3864|3880.8|3868.8|3880.8|3868.8|3876|3864|20
1617250630000|2021-04-01 04:17:10|3883|3871|3884.8|3872.8|3884.9|3872.9|3883|3871|4
1617250640000|2021-04-01 04:17:20|3884.7|3872.7|3885.8|3873.8|3885.8|3873.8|3883.2|3871.2|1
1617250650000|2021-04-01 04:17:30|3885.3|3873.3|3885.2|3873.2|3885.3|3873.3|3884.8|3872.8|0
1617250660000|2021-04-01 04:17:40|3885.5|3873.5|3887.2|3875.2|3887.2|3875.2|3885.5|3873.5|0
1617250670000|2021-04-01 04:17:50|3886.7|3874.7|3886.5|3874.5|3886.7|3874.7|3886.5|3874.5|0
1617250680000|2021-04-01 04:18:00|3887.3|3875.3|3886.4|3874.4|3887.3|3875.3|3886.4|3874.4|0
1617250690000|2021-04-01 04:18:10|3885.9|3873.9|3886|3874|3886|3874|3885.7|3873.7|0
1617250710000|2021-04-01 04:18:30|3887.9|3875.9|3889.7|3877.7|3889.8|3877.8|3887.9|3875.9|2
1617250720000|2021-04-01 04:18:40|3890|3878|3887.3|3875.3|3890|3878|3885.9|3873.9|2
1617250730000|2021-04-01 04:18:50|3886.4|3874.4|3885.9|3873.9|3886.4|3874.4|3885.9|3873.9|0
1617250740000|2021-04-01 04:19:00|3886.5|3874.5|3887.2|3875.2|3887.2|3875.2|3886.5|3874.5|0
1617250750000|2021-04-01 04:19:10|3888.4|3876.4|3888.9|3876.9|3888.9|3876.9|3888.4|3876.4|0
1617250760000|2021-04-01 04:19:20|3888.8|3876.8|3886.7|3874.7|3888.8|3876.8|3886.7|3874.7|1
1617250770000|2021-04-01 04:19:30|3887.3|3875.3|3887.8|3875.8|3887.8|3875.8|3887.3|3875.3|0
1617250780000|2021-04-01 04:19:40|3887.9|3875.9|3888.4|3876.4|3888.4|3876.4|3887.9|3875.9|0
1617250800000|2021-04-01 04:20:00|3888.3|3876.3|3888.5|3876.5|3888.8|3876.8|3888.3|3876.3|0
1617250810000|2021-04-01 04:20:10|3889.3|3877.3|3889.4|3877.4|3889.4|3877.4|3889.3|3877.3|2
1617250820000|2021-04-01 04:20:20|3889.9|3877.9|3890.4|3878.4|3890.4|3878.4|3889.8|3877.8|2
1617250830000|2021-04-01 04:20:30|3890.2|3878.2|3890|3878|3890.2|3878.2|3890|3878|0
1617250840000|2021-04-01 04:20:40|3889.9|3877.9|3888.9|3876.9|3889.9|3877.9|3888.9|3876.9|0
1617250860000|2021-04-01 04:21:00|3889.2|3877.2|3889.4|3877.4|3889.4|3877.4|3889.2|3877.2|0
1617250870000|2021-04-01 04:21:10|3889.2|3877.2|3889.8|3877.8|3889.8|3877.8|3889.2|3877.2|0
1617250880000|2021-04-01 04:21:20|3889.7|3877.7|3889.8|3877.8|3889.8|3877.8|3889.7|3877.7|0
1617250900000|2021-04-01 04:21:40|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1617250920000|2021-04-01 04:22:00|3889.5|3877.5|3889.7|3877.7|3889.8|3877.8|3889.5|3877.5|0
1617250930000|2021-04-01 04:22:10|3889.5|3877.5|3885.7|3873.7|3889.5|3877.5|3885.7|3873.7|1
1617250940000|2021-04-01 04:22:20|3885.2|3873.2|3882.2|3870.2|3885.2|3873.2|3882.2|3870.2|3
1617250950000|2021-04-01 04:22:30|3882.4|3870.4|3882.8|3870.8|3883.9|3871.9|3882.4|3870.4|0
1617250960000|2021-04-01 04:22:40|3882.9|3870.9|3883.8|3871.8|3885|3873|3882.9|3870.9|0
1617250970000|2021-04-01 04:22:50|3885.4|3873.4|3884.3|3872.3|3885.4|3873.4|3883.9|3871.9|0
1617250980000|2021-04-01 04:23:00|3884.6|3872.6|3884.8|3872.8|3884.8|3872.8|3884.6|3872.6|0
1617250990000|2021-04-01 04:23:10|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|0
1617251010000|2021-04-01 04:23:30|3885|3873|3888.4|3876.4|3888.4|3876.4|3885|3873|0
1617251020000|2021-04-01 04:23:40|3888.6|3876.6|3888.6|3876.6|3890.5|3878.5|3888.6|3876.6|0
1617251030000|2021-04-01 04:23:50|3888.1|3876.1|3888.1|3876.1|3890.1|3876.1|3888.1|3874|0
1617251040000|2021-04-01 04:24:00|3888|3876|3884.6|3872.6|3890|3876|3884.6|3872.6|3
1617251050000|2021-04-01 04:24:10|3884.7|3872.7|3885.7|3873.7|3887.5|3875.5|3884.7|3872.7|12
1617251060000|2021-04-01 04:24:20|3885.3|3873.3|3890.4|3878.4|3890.4|3878.4|3885.3|3873.3|5
1617251070000|2021-04-01 04:24:30|3890.5|3878.5|3888.6|3876.6|3890.9|3878.9|3888.4|3876.4|0
1617251080000|2021-04-01 04:24:40|3888.4|3876.4|3886.8|3874.8|3888.4|3876.4|3886.3|3874.3|0
1617251090000|2021-04-01 04:24:50|3887.9|3875.9|3896.4|3884.4|3896.7|3884.7|3887.3|3875.3|0
1617251100000|2021-04-01 04:25:00|3896|3884|3895.9|3883.9|3896|3884|3895.9|3883.9|0
1617251110000|2021-04-01 04:25:10|3896.4|3884.4|3897.5|3885.5|3897.5|3885.5|3896.4|3884.4|0
1617251130000|2021-04-01 04:25:30|3897.6|3885.6|3897.9|3885.9|3898.3|3886.3|3896.6|3884.6|0
1617251140000|2021-04-01 04:25:40|3897.8|3885.8|3898.1|3886.1|3898.1|3886.1|3897.8|3885.8|0
1617251150000|2021-04-01 04:25:50|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|0
1617251170000|2021-04-01 04:26:10|3898.1|3886.1|3896|3884|3898.1|3886.1|3896|3884|0
1617251180000|2021-04-01 04:26:20|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3895.8|3883.8|0
1617251190000|2021-04-01 04:26:30|3895.6|3883.6|3895.8|3883.8|3895.8|3883.8|3895.6|3883.6|0
1617251210000|2021-04-01 04:26:50|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|3894.4|3882.4|0
1617251220000|2021-04-01 04:27:00|3895.6|3883.6|3894.9|3882.9|3895.6|3883.6|3894.9|3882.9|0
1617251230000|2021-04-01 04:27:10|3895.3|3883.3|3895.8|3883.8|3897.5|3885.5|3895.3|3883.3|0
1617251240000|2021-04-01 04:27:20|3895.4|3883.4|3895.8|3883.8|3895.8|3883.8|3895.3|3883.3|0
1617251250000|2021-04-01 04:27:30|3898|3886|3898|3886|3898|3886|3898|3886|2
1617251260000|2021-04-01 04:27:40|3897.5|3885.5|3898.3|3886.3|3898.3|3886.3|3897.3|3885.3|0
1617251270000|2021-04-01 04:27:50|3898.1|3886.1|3898|3886|3898.1|3886.1|3898|3886|0
1617251280000|2021-04-01 04:28:00|3898.2|3886.2|3897.5|3885.5|3898.2|3886.2|3897.5|3885.5|0
1617251290000|2021-04-01 04:28:10|3897.4|3885.4|3895.8|3883.8|3897.4|3885.4|3895.8|3883.8|9
1617251300000|2021-04-01 04:28:20|3895.6|3883.6|3897.6|3885.6|3897.6|3885.6|3895.6|3883.6|4
1617251310000|2021-04-01 04:28:30|3897.7|3885.7|3898.9|3886.9|3898.9|3886.9|3897.7|3885.7|9
1617251320000|2021-04-01 04:28:40|3897.5|3885.5|3895.5|3883.5|3897.5|3885.5|3895.5|3883.5|5
1617251330000|2021-04-01 04:28:50|3895.8|3883.8|3896.5|3884.5|3896.5|3884.5|3895.5|3883.5|0
1617251340000|2021-04-01 04:29:00|3895.5|3883.5|3895.8|3883.8|3895.8|3883.8|3895.5|3883.5|0
1617251350000|2021-04-01 04:29:10|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3895.8|3883.8|0
1617251360000|2021-04-01 04:29:20|3896.5|3884.5|3895.8|3883.8|3896.5|3884.5|3895.8|3883.8|0
1617251380000|2021-04-01 04:29:40|3898.2|3886.2|3897.7|3885.7|3898.5|3886.5|3897.7|3885.7|5
1617258600000|2021-04-01 06:30:00|3903.5|3891.5|3905.2|3893.2|3905.2|3893.2|3903.5|3891.5|13
1617258610000|2021-04-01 06:30:10|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3
1617258620000|2021-04-01 06:30:20|3906.2|3894.2|3906.4|3894.4|3906.4|3894.4|3906.2|3894.2|2
1617258630000|2021-04-01 06:30:30|3906.5|3894.5|3906.9|3894.9|3906.9|3894.9|3906.4|3894.4|1
1617258640000|2021-04-01 06:30:40|3907.4|3895.4|3910.3|3898.3|3910.3|3898.3|3907.4|3895.4|4
1617258650000|2021-04-01 06:30:50|3910.2|3898.2|3911.3|3899.3|3912.4|3899.3|3908.5|3893.5|6
1617258660000|2021-04-01 06:31:00|3911.4|3899.4|3914.9|3902.9|3915.4|3903.4|3911.3|3899.3|8
1617258670000|2021-04-01 06:31:10|3914.2|3902.2|3914.7|3902.7|3914.9|3902.9|3914.1|3902.1|0
1617258680000|2021-04-01 06:31:20|3914.5|3902.5|3914.7|3902.7|3914.7|3902.7|3914.3|3902.3|0
1617258690000|2021-04-01 06:31:30|3914.2|3902.2|3912.2|3900.2|3914.2|3902.2|3912.2|3900.2|1
1617258700000|2021-04-01 06:31:40|3912|3900|3912.2|3900.2|3912.2|3900.2|3912|3900|0
1617258710000|2021-04-01 06:31:50|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1617258720000|2021-04-01 06:32:00|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3
1617258730000|2021-04-01 06:32:10|3913.4|3901.4|3911.1|3899.1|3913.4|3901.4|3911.1|3899.1|4
1617258740000|2021-04-01 06:32:20|3911|3899|3910.4|3898.4|3911.1|3899.1|3910.4|3898.4|0
1617258760000|2021-04-01 06:32:40|3910|3898|3910|3898|3910|3898|3910|3898|0
1617258770000|2021-04-01 06:32:50|3910.5|3898.5|3909.7|3897.7|3910.5|3898.5|3909|3897|1
1617258780000|2021-04-01 06:33:00|3909.4|3897.4|3909.7|3897.7|3909.7|3897.7|3909.4|3897.4|1
1617258790000|2021-04-01 06:33:10|3909.4|3897.4|3909.6|3897.6|3909.7|3897.7|3909.1|3897.1|2
1617258800000|2021-04-01 06:33:20|3909.4|3897.4|3909.1|3897.1|3909.4|3897.4|3909.1|3897.1|3
1617258810000|2021-04-01 06:33:30|3908.1|3896.1|3906.4|3890.4|3909.1|3897.1|3903.4|3890.2|4
1617258820000|2021-04-01 06:33:40|3904.8|3892.8|3905.2|3893.2|3905.7|3893.7|3904.8|3892.8|0
1617258830000|2021-04-01 06:33:50|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1617258840000|2021-04-01 06:34:00|3903.8|3891.8|3904.3|3892.3|3904.3|3892.3|3903.8|3891.8|3
1617258850000|2021-04-01 06:34:10|3904.4|3892.4|3905.6|3889.6|3905.7|3892.4|3904.1|3889.6|1
1617258860000|2021-04-01 06:34:20|3905.2|3889.2|3906.6|3890.6|3906.6|3893.1|3903.9|3889.2|0
1617258870000|2021-04-01 06:34:30|3906.2|3890.2|3904.2|3892.2|3906.6|3893.1|3904.2|3890.2|0
1617258880000|2021-04-01 06:34:40|3903.8|3891.8|3903.7|3891.7|3903.8|3891.8|3903.7|3891.7|0
1617258900000|2021-04-01 06:35:00|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|0
1617258910000|2021-04-01 06:35:10|3904.6|3892.6|3905.1|3893.1|3905.1|3893.1|3904.6|3892.6|0
1617258920000|2021-04-01 06:35:20|3904.6|3892.6|3904.6|3892.6|3905.1|3893.1|3904.6|3892.6|0
1617258930000|2021-04-01 06:35:30|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1617258940000|2021-04-01 06:35:40|3905.3|3893.3|3903.8|3891.8|3905.4|3893.4|3903.8|3891.8|0
1617258950000|2021-04-01 06:35:50|3903.6|3891.6|3902.5|3890.5|3903.6|3891.6|3902.5|3890.5|1
1617258960000|2021-04-01 06:36:00|3903|3891|3903|3891|3903|3891|3903|3891|0
1617258970000|2021-04-01 06:36:10|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|0
1617258980000|2021-04-01 06:36:20|3903.3|3891.3|3902.8|3890.8|3903.3|3891.3|3902.8|3890.8|0
1617258990000|2021-04-01 06:36:30|3902.4|3890.4|3902.6|3890.6|3902.6|3890.6|3902.4|3890.4|0
1617259000000|2021-04-01 06:36:40|3902.3|3890.3|3902.8|3890.8|3902.8|3890.8|3902.1|3890.1|0
1617259010000|2021-04-01 06:36:50|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1617259020000|2021-04-01 06:37:00|3903.2|3891.2|3902.9|3890.9|3903.2|3891.2|3902.7|3890.7|1
1617259030000|2021-04-01 06:37:10|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|0
1617259040000|2021-04-01 06:37:20|3906.1|3890.1|3906.1|3890.1|3906.1|3890.1|3906.1|3890.1|0
1617259050000|2021-04-01 06:37:30|3904.8|3892.8|3905.5|3893.5|3905.5|3893.5|3904.8|3892.8|0
1617259060000|2021-04-01 06:37:40|3905.6|3893.6|3905.5|3893.5|3905.6|3893.6|3905.1|3893.1|0
1617259070000|2021-04-01 06:37:50|3905.1|3893.1|3905.6|3893.6|3905.6|3893.6|3905.1|3893.1|0
1617259080000|2021-04-01 06:38:00|3905.5|3893.5|3904.1|3892.1|3907.1|3894.1|3904.1|3891.1|0
1617259090000|2021-04-01 06:38:10|3903.3|3891.3|3902.8|3890.8|3903.3|3891.3|3902.8|3890.8|0
1617259100000|2021-04-01 06:38:20|3903.1|3891.1|3901.9|3889.9|3903.1|3891.1|3901.9|3889.9|0
1617259110000|2021-04-01 06:38:30|3902.2|3890.2|3901.9|3889.9|3903.4|3891.4|3901.5|3889.5|2
1617259120000|2021-04-01 06:38:40|3902|3890|3902.7|3890.7|3902.7|3890.7|3902|3890|0
1617259130000|2021-04-01 06:38:50|3902.5|3890.5|3902.5|3890.5|3902.9|3890.9|3902.5|3890.5|0
1617259140000|2021-04-01 06:39:00|3902.9|3890.9|3902.6|3890.6|3903|3891|3902.3|3890.3|0
1617259150000|2021-04-01 06:39:10|3902.8|3890.8|3903.4|3891.4|3903.4|3891.4|3902.8|3890.8|0
1617259160000|2021-04-01 06:39:20|3902.9|3890.9|3902.4|3890.4|3902.9|3890.9|3902.4|3890.4|0
1617259170000|2021-04-01 06:39:30|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3901.4|3889.4|5
1617259180000|2021-04-01 06:39:40|3901.4|3889.4|3901.1|3889.1|3902.5|3890.5|3901.1|3889.1|0
1617259190000|2021-04-01 06:39:50|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3901.1|3889.1|2
1617259200000|2021-04-01 06:40:00|3901.4|3889.4|3903.6|3891.6|3903.6|3891.6|3901.4|3889.4|23
1617259210000|2021-04-01 06:40:10|3902.2|3890.2|3902.6|3890.6|3902.6|3890.6|3901.8|3889.8|2
1617259220000|2021-04-01 06:40:20|3904.8|3892.8|3903.6|3891.6|3904.8|3892.8|3903.1|3891.1|6
1617259230000|2021-04-01 06:40:30|3903.9|3891.9|3904.6|3892.6|3906|3894|3903.7|3891.7|3
1617259240000|2021-04-01 06:40:40|3905.3|3893.3|3904.6|3892.6|3905.3|3893.3|3904.6|3892.6|0
1617259250000|2021-04-01 06:40:50|3904.9|3892.9|3904.6|3892.6|3905.3|3893.3|3904.6|3892.6|0
1617259260000|2021-04-01 06:41:00|3904.1|3892.1|3904.1|3892.1|3904.6|3892.6|3904.1|3892.1|0
1617259270000|2021-04-01 06:41:10|3903.6|3891.6|3904.9|3892.9|3904.9|3892.9|3903.6|3891.6|0
1617259280000|2021-04-01 06:41:20|3904.2|3892.2|3904.1|3892.1|3904.2|3892.2|3904.1|3892.1|0
1617259290000|2021-04-01 06:41:30|3904.4|3892.4|3904.3|3892.3|3904.6|3892.6|3904.3|3892.3|2
1617259300000|2021-04-01 06:41:40|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1617259320000|2021-04-01 06:42:00|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|0
1617259350000|2021-04-01 06:42:30|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1617259360000|2021-04-01 06:42:40|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1617259380000|2021-04-01 06:43:00|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|0
1617259390000|2021-04-01 06:43:10|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|0
1617259410000|2021-04-01 06:43:30|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|0
1617259420000|2021-04-01 06:43:40|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1617259470000|2021-04-01 06:44:30|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1617259480000|2021-04-01 06:44:40|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1617259490000|2021-04-01 06:44:50|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1617259500000|2021-04-01 06:45:00|3902.3|3890.3|3902.2|3890.2|3902.3|3890.3|3902.2|3890.2|0
1617259510000|2021-04-01 06:45:10|3902.1|3890.1|3900.8|3888.8|3902.1|3890.1|3900.8|3888.8|0
1617259520000|2021-04-01 06:45:20|3900.1|3888.1|3900|3888|3900.6|3888.6|3899.6|3887.6|0
1617259530000|2021-04-01 06:45:30|3899.6|3887.6|3899.5|3887.5|3899.6|3887.6|3899.5|3887.5|0
1617259540000|2021-04-01 06:45:40|3899|3887|3896.2|3884.2|3899|3887|3895.8|3883.8|2
1617259560000|2021-04-01 06:46:00|3898|3886|3898.7|3886.7|3898.7|3886.7|3898|3886|0
1617259570000|2021-04-01 06:46:10|3897.6|3885.6|3898.2|3886.2|3899.4|3886.2|3896.7|3882.7|0
1617259580000|2021-04-01 06:46:20|3898.5|3886.5|3898.7|3886.7|3898.7|3886.7|3897.2|3885.2|0
1617259590000|2021-04-01 06:46:30|3898.2|3886.2|3899.9|3887.9|3899.9|3887.9|3898|3886|0
1617259600000|2021-04-01 06:46:40|3900.5|3888.5|3899.7|3887.7|3900.5|3888.5|3899.7|3887.7|0
1617259610000|2021-04-01 06:46:50|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1617259620000|2021-04-01 06:47:00|3899.7|3887.7|3900.2|3888.2|3900.2|3888.2|3899.7|3887.7|0
1617259630000|2021-04-01 06:47:10|3899.8|3887.8|3899.7|3887.7|3899.8|3887.8|3899.7|3887.7|0
1617259650000|2021-04-01 06:47:30|3900.2|3888.2|3899.2|3887.2|3901.2|3889.2|3897.6|3885.6|0
1617259660000|2021-04-01 06:47:40|3900.8|3884.8|3896.7|3884.7|3900.8|3884.8|3896.7|3883.8|0
1617259670000|2021-04-01 06:47:50|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|0
1617259680000|2021-04-01 06:48:00|3899.8|3883.8|3899.8|3883.8|3899.8|3885.8|3896.4|3883.3|0
1617259690000|2021-04-01 06:48:10|3897.2|3885.2|3897.6|3885.6|3898.2|3886.2|3897.2|3885.2|0
1617259700000|2021-04-01 06:48:20|3897.7|3885.7|3897.6|3885.6|3897.7|3885.7|3896.8|3884.8|0
1617259710000|2021-04-01 06:48:30|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|3897.3|3885.3|0
1617259720000|2021-04-01 06:48:40|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|0
1617259730000|2021-04-01 06:48:50|3896.9|3884.9|3897.3|3885.3|3897.3|3885.3|3896.9|3884.9|0
1617259750000|2021-04-01 06:49:10|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1617259760000|2021-04-01 06:49:20|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|3897.2|3885.2|0
1617259780000|2021-04-01 06:49:40|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|3895.1|3883.1|0
1617259800000|2021-04-01 06:50:00|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|3895.7|3883.7|0
1617259820000|2021-04-01 06:50:20|3896.3|3884.3|3896.5|3884.5|3896.5|3884.5|3896.3|3884.3|0
1617259850000|2021-04-01 06:50:50|3896.3|3884.3|3896.1|3884.1|3896.3|3884.3|3896.1|3884.1|0
1617259870000|2021-04-01 06:51:10|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|3896.2|3884.2|0
1617259880000|2021-04-01 06:51:20|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|3896.3|3884.3|0
1617259890000|2021-04-01 06:51:30|3896.5|3884.5|3896.1|3884.1|3896.5|3884.5|3896.1|3884.1|0
1617259920000|2021-04-01 06:52:00|3895.9|3883.9|3895.8|3883.8|3895.9|3883.9|3895.8|3883.8|0
1617259960000|2021-04-01 06:52:40|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1617259990000|2021-04-01 06:53:10|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|0
1617260000000|2021-04-01 06:53:20|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|3894.7|3882.7|0
1617260020000|2021-04-01 06:53:40|3894|3882|3894|3882|3894|3882|3894|3882|0
1617260030000|2021-04-01 06:53:50|3893.4|3881.4|3892.5|3880.5|3893.4|3881.4|3892.5|3880.5|0
1617260040000|2021-04-01 06:54:00|3892.8|3880.8|3893.1|3881.1|3893.4|3881.4|3892.8|3880.8|0
1617260050000|2021-04-01 06:54:10|3892.4|3880.4|3893.2|3881.2|3893.5|3881.5|3892.3|3880.3|4
1617260060000|2021-04-01 06:54:20|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1617260070000|2021-04-01 06:54:30|3892.4|3880.4|3891.9|3879.9|3892.4|3880.4|3891.9|3879.9|1
1617260080000|2021-04-01 06:54:40|3891.1|3879.1|3890.6|3878.6|3891.1|3879.1|3890.6|3878.6|3
1617260100000|2021-04-01 06:55:00|3890.3|3878.3|3890.8|3878.8|3890.8|3878.8|3890.3|3878.3|0
1617260110000|2021-04-01 06:55:10|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|0
1617260130000|2021-04-01 06:55:30|3891|3879|3891|3879|3891|3879|3891|3879|0
1617260140000|2021-04-01 06:55:40|3891.4|3879.4|3891.5|3879.5|3891.5|3879.5|3891.4|3879.4|0
1617260150000|2021-04-01 06:55:50|3891.8|3879.8|3891.8|3879.8|3891.9|3879.9|3891.8|3879.8|0
1617260160000|2021-04-01 06:56:00|3891.4|3879.4|3891.4|3879.4|3891.7|3879.7|3891.4|3879.4|1
1617260170000|2021-04-01 06:56:10|3891|3879|3890.4|3878.4|3891|3879|3890.4|3878.4|2
1617260180000|2021-04-01 06:56:20|3890.9|3878.9|3888.7|3876.7|3890.9|3878.9|3888.7|3876.7|0
1617260190000|2021-04-01 06:56:30|3891|3879|3891|3879|3891|3879|3890.5|3878.5|0
1617260200000|2021-04-01 06:56:40|3889.9|3877.9|3890.4|3878.4|3890.9|3878.9|3889.4|3877.4|0
1617260210000|2021-04-01 06:56:50|3889.4|3877.4|3888.8|3876.8|3889.4|3877.4|3888.8|3876.8|1
1617260220000|2021-04-01 06:57:00|3889|3877|3889.4|3877.4|3889.4|3877.4|3888.8|3876.8|0
1617260230000|2021-04-01 06:57:10|3889.9|3877.9|3889.4|3877.4|3889.9|3877.9|3888|3876|2
1617260240000|2021-04-01 06:57:20|3889.9|3877.9|3889.9|3877.9|3889.9|3877.9|3889.3|3877.3|0
1617260250000|2021-04-01 06:57:30|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|3890.4|3878.4|0
1617260260000|2021-04-01 06:57:40|3890.9|3878.9|3889.2|3877.2|3890.9|3878.9|3889.2|3877.2|0
1617260270000|2021-04-01 06:57:50|3889|3877|3889|3877|3889|3877|3889|3877|0
1617260280000|2021-04-01 06:58:00|3888.6|3876.6|3887.9|3875.9|3888.9|3876.9|3886.8|3874.8|0
1617260300000|2021-04-01 06:58:20|3888.3|3876.3|3888|3876|3888.4|3876.4|3888|3876|0
1617260310000|2021-04-01 06:58:30|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1617260320000|2021-04-01 06:58:40|3888.9|3876.9|3888.5|3876.5|3888.9|3876.9|3888.5|3876.5|0
1617260340000|2021-04-01 06:59:00|3888.9|3876.9|3887.9|3875.9|3889|3877|3887.8|3875.8|0
1617260350000|2021-04-01 06:59:10|3888.3|3876.3|3887.9|3875.9|3888.4|3876.4|3887.9|3875.9|0
1617260370000|2021-04-01 06:59:30|3887.5|3875.5|3886.4|3874.4|3887.5|3875.5|3886.4|3874.4|0
1617260380000|2021-04-01 06:59:40|3886.2|3874.2|3886.2|3874.2|3886.2|3874.2|3886.2|3874.2|0
1617260390000|2021-04-01 06:59:50|3887.3|3875.3|3886.5|3874.5|3887.3|3875.3|3886.5|3874.5|0
1617260400000|2021-04-01 07:00:00|3886.1|3874.1|3886.4|3874.4|3886.4|3874.4|3886.1|3874.1|0
1617260420000|2021-04-01 07:00:20|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|3886.1|3874.1|0
1617260430000|2021-04-01 07:00:30|3886.2|3874.2|3886.2|3874.2|3886.2|3874.2|3886.2|3874.2|0
1617260450000|2021-04-01 07:00:50|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|0
1617260460000|2021-04-01 07:01:00|3886.6|3874.6|3886.4|3874.4|3886.6|3874.6|3886.4|3874.4|0
1617260470000|2021-04-01 07:01:10|3886.5|3874.5|3886.4|3874.4|3886.6|3874.6|3886.4|3874.4|0
1617260480000|2021-04-01 07:01:20|3886.5|3874.5|3887.6|3875.6|3887.6|3875.6|3886.5|3874.5|3
1617260490000|2021-04-01 07:01:30|3887.3|3875.3|3886.9|3874.9|3887.3|3875.3|3886.9|3874.9|2
1617260500000|2021-04-01 07:01:40|||||||||3
1617260520000|2021-04-01 07:02:00|3885.9|3873.9|3886.4|3874.4|3886.4|3874.4|3885.8|3873.8|0
1617260530000|2021-04-01 07:02:10|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|0
1617260550000|2021-04-01 07:02:30|3886.8|3874.8|3886.9|3874.9|3886.9|3874.9|3886.8|3874.8|0
1617260560000|2021-04-01 07:02:40|3886.3|3874.3|3886.5|3874.5|3886.9|3874.9|3886.3|3874.3|0
1617260580000|2021-04-01 07:03:00|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|3886.4|3874.4|0
1617260600000|2021-04-01 07:03:20|3886.8|3874.8|3886.9|3874.9|3886.9|3874.9|3886.8|3874.8|0
1617260630000|2021-04-01 07:03:50|3885.8|3873.8|3885.3|3873.3|3885.8|3873.8|3885.3|3873.3|0
1617260640000|2021-04-01 07:04:00|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|3885.9|3873.9|0
1617260690000|2021-04-01 07:04:50|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|3886.3|3874.3|0
1617260700000|2021-04-01 07:05:00|3886.6|3874.6|3888.3|3876.3|3888.5|3876.5|3886.6|3874.6|1
1617260710000|2021-04-01 07:05:10|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|3890.9|3878.9|11
1617260720000|2021-04-01 07:05:20|3890.2|3878.2|3890.4|3878.4|3890.4|3878.4|3890.2|3878.2|3
1617260730000|2021-04-01 07:05:30|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|3890.3|3878.3|0
1617260740000|2021-04-01 07:05:40|3890.8|3878.8|3890.9|3878.9|3890.9|3878.9|3890.4|3878.4|0
1617260750000|2021-04-01 07:05:50|3890.4|3878.4|3890.9|3878.9|3890.9|3878.9|3890.4|3878.4|0
1617260760000|2021-04-01 07:06:00|||||||||4
1617260770000|2021-04-01 07:06:10|3891.8|3879.8|3893.1|3881.1|3893.3|3881.3|3891.8|3879.8|5
1617260780000|2021-04-01 07:06:20|3893.6|3881.6|3893.9|3881.9|3893.9|3881.9|3893|3881|0
1617260790000|2021-04-01 07:06:30|3893.8|3881.8|3892.4|3880.4|3893.9|3881.9|3892.4|3880.4|2
1617260800000|2021-04-01 07:06:40|3892.9|3880.9|3892.4|3880.4|3892.9|3880.9|3892.4|3880.4|0
1617260810000|2021-04-01 07:06:50|3892.3|3880.3|3891.8|3879.8|3892.3|3880.3|3891.8|3879.8|0
1617260820000|2021-04-01 07:07:00|3892.4|3880.4|3892.3|3880.3|3892.9|3880.9|3892.3|3880.3|0
1617260830000|2021-04-01 07:07:10|3892.2|3880.2|3892.5|3880.5|3892.5|3880.5|3891.6|3879.6|0
1617260840000|2021-04-01 07:07:20|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|3892.9|3880.9|0
1617260850000|2021-04-01 07:07:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1617260860000|2021-04-01 07:07:40|3891.7|3879.7|3891.6|3879.6|3892.2|3880.2|3891.6|3879.6|0
1617260870000|2021-04-01 07:07:50|3892.1|3880.1|3893.3|3881.3|3893.3|3881.3|3890.7|3878.7|14
1617260880000|2021-04-01 07:08:00|3893.4|3881.4|3893.7|3881.7|3894.5|3882.5|3893.4|3881.4|1
1617260890000|2021-04-01 07:08:10|3893.3|3881.3|3891.9|3879.9|3893.3|3881.3|3891.9|3879.9|1
1617260910000|2021-04-01 07:08:30|3892.1|3880.1|3891.9|3879.9|3892.1|3880.1|3891.9|3879.9|0
1617260920000|2021-04-01 07:08:40|3893.6|3877.6|3893.6|3877.6|3893.6|3877.6|3893.6|3877.6|1
1617260940000|2021-04-01 07:09:00|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|0
1617260950000|2021-04-01 07:09:10|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1617260960000|2021-04-01 07:09:20|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|3891.9|3879.9|0
1617260970000|2021-04-01 07:09:30|3892.1|3880.1|3896.6|3880.6|3896.6|3881.2|3892.1|3880.1|0
1617260980000|2021-04-01 07:09:40|3896.4|3880.4|3895.6|3879.6|3896.4|3880.4|3895.6|3879.6|0
1617261000000|2021-04-01 07:10:00|3893.9|3881.9|3891.1|3879.1|3894.1|3882.1|3891.1|3877.4|0
1617261010000|2021-04-01 07:10:10|3890.4|3878.4|3890.3|3878.3|3890.4|3878.4|3890.3|3878.3|0
1617261020000|2021-04-01 07:10:20|3889.9|3877.9|3889.8|3877.8|3889.9|3877.9|3889.8|3877.8|0
1617261030000|2021-04-01 07:10:30|3890.3|3878.3|3891.4|3879.4|3891.4|3879.4|3889.8|3877.8|1
1617261050000|2021-04-01 07:10:50|3890.5|3878.5|3890|3878|3890.5|3878.5|3890|3878|4
1617261060000|2021-04-01 07:11:00|3890.6|3878.6|3890.7|3878.7|3890.9|3878.9|3890.6|3878.6|0
1617261070000|2021-04-01 07:11:10|3890.9|3878.9|3891|3879|3891.1|3879.1|3890.9|3878.9|0
1617261080000|2021-04-01 07:11:20|3890.9|3878.9|3888|3876|3890.9|3878.9|3888|3876|3
1617261090000|2021-04-01 07:11:30|3888.2|3876.2|3890.5|3878.5|3890.5|3878.5|3888.2|3876.2|0
1617261100000|2021-04-01 07:11:40|3890.4|3878.4|3890|3878|3890.4|3878.4|3890|3878|5
1617261110000|2021-04-01 07:11:50|3889.5|3877.5|3889.6|3877.6|3889.6|3877.6|3889.1|3877.1|5
1617261120000|2021-04-01 07:12:00|3890.1|3878.1|3893.4|3877.4|3893.4|3878.1|3890.1|3876.4|5
1617261130000|2021-04-01 07:12:10|3893.5|3877.5|3894.8|3878.8|3894.9|3878.9|3893.4|3877.4|1
1617261140000|2021-04-01 07:12:20|3895.1|3879.1|3894.8|3878.8|3895.3|3881.1|3892.8|3877.4|0
1617261150000|2021-04-01 07:12:30|3894.4|3878.4|3891.8|3879.8|3894.4|3879.9|3891.8|3878.3|0
1617261160000|2021-04-01 07:12:40|3894.3|3878.3|3893.9|3877.9|3894.3|3878.3|3893.9|3877.9|2
1617261170000|2021-04-01 07:12:50|3894|3878|3894.9|3878.9|3895.4|3879.4|3894|3878|0
1617261180000|2021-04-01 07:13:00|3895.4|3879.4|3894.5|3878.5|3895.4|3879.4|3894.5|3878.5|2
1617261190000|2021-04-01 07:13:10|3894.9|3878.9|3897.7|3877.7|3897.7|3881.8|3893.8|3877.7|0
1617261200000|2021-04-01 07:13:20|3897|3877|3896|3880|3897|3881|3895.8|3877|0
1617261210000|2021-04-01 07:13:30|3896.5|3880.5|3896.5|3880.5|3897|3881|3896.5|3880.5|0
1617261220000|2021-04-01 07:13:40|3897|3881|3897.8|3881.8|3897.8|3881.8|3896.5|3880.5|0
1617261230000|2021-04-01 07:13:50|3897.3|3881.3|3896.2|3880.2|3897.8|3881.8|3896.2|3880.2|0
1617261250000|2021-04-01 07:14:10|3896.7|3880.7|3896.7|3880.7|3896.7|3880.7|3896.7|3880.7|0
1617261260000|2021-04-01 07:14:20|3897.2|3881.2|3896.3|3884.3|3897.7|3884.3|3896.3|3880.8|0
1617261270000|2021-04-01 07:14:30|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1617261280000|2021-04-01 07:14:40|3896.6|3884.6|3896.9|3884.9|3896.9|3884.9|3896.4|3884.4|6
1617261290000|2021-04-01 07:14:50|3896.4|3884.4|3896.9|3880.9|3897.9|3884.4|3896.4|3880.9|1
1617261300000|2021-04-01 07:15:00|3897.3|3881.3|3898.2|3882.2|3898.2|3882.2|3897.3|3881.3|2
1617261310000|2021-04-01 07:15:10|3897.8|3881.8|3897.8|3881.8|3897.8|3881.8|3897.8|3881.8|0
1617261320000|2021-04-01 07:15:20|3896.5|3884.5|3901.5|3885.5|3901.5|3888.3|3896.5|3884.5|2
1617261330000|2021-04-01 07:15:30|3902.3|3886.3|3901.4|3889.4|3902.3|3889.4|3900.8|3886.3|0
1617261340000|2021-04-01 07:15:40|3902|3890|3903.8|3891.8|3903.8|3891.8|3902|3890|0
1617261350000|2021-04-01 07:15:50|3904.2|3892.2|3903.7|3891.7|3905.3|3893.3|3903.7|3891.7|1
1617261360000|2021-04-01 07:16:00|3905.5|3893.5|3903.8|3891.8|3905.6|3893.6|3903.7|3891.7|6
1617261370000|2021-04-01 07:16:10|3903.7|3891.7|3904.2|3892.2|3905.5|3892.2|3903.6|3888.6|0
1617261380000|2021-04-01 07:16:20|3905.2|3889.2|3903.6|3891.6|3905.2|3891.7|3903.4|3889.1|0
1617261400000|2021-04-01 07:16:40|3904.1|3892.1|3904.3|3892.3|3904.8|3892.8|3904.1|3892.1|0
1617261410000|2021-04-01 07:16:50|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1617261420000|2021-04-01 07:17:00|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1617261430000|2021-04-01 07:17:10|3904.2|3892.2|3904.3|3892.3|3904.8|3892.8|3904.2|3892.2|0
1617261450000|2021-04-01 07:17:30|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|0
1617261470000|2021-04-01 07:17:50|3905.5|3889.5|3905.5|3889.5|3905.5|3889.5|3905.5|3889.5|0
1617261480000|2021-04-01 07:18:00|3904.9|3888.9|3902.8|3886.8|3904.9|3889.3|3901.3|3886.8|0
1617261490000|2021-04-01 07:18:10|3900.4|3888.4|3900.3|3888.3|3900.4|3888.4|3900.3|3888.3|0
1617261500000|2021-04-01 07:18:20|3901.9|3885.9|3899.6|3887.6|3901.9|3888.3|3899.6|3885.9|0
1617261510000|2021-04-01 07:18:30|3899.3|3887.3|3896.1|3884.1|3899.3|3887.3|3896.1|3884.1|0
1617261520000|2021-04-01 07:18:40|3895.8|3883.8|3895.7|3883.7|3896.1|3884.1|3895.6|3883.6|5
1617261530000|2021-04-01 07:18:50|3895.4|3883.4|3898.2|3882.2|3898.5|3883.4|3894.7|3882.2|6
1617261540000|2021-04-01 07:19:00|3897.2|3881.2|3894.3|3878.3|3898.8|3881.2|3894.3|3875.8|0
1617261550000|2021-04-01 07:19:10|3893.7|3877.7|3891.5|3875.5|3894.3|3878.3|3891.5|3875.5|0
1617261560000|2021-04-01 07:19:20|3891|3875|3891|3875|3891|3875|3891|3875|0
1617261570000|2021-04-01 07:19:30|3890.5|3874.5|3890.5|3874.5|3890.5|3874.5|3890.5|3874.5|0
1617261580000|2021-04-01 07:19:40|3890.8|3874.8|3889|3873|3891.5|3875.5|3889|3873|3
1617261590000|2021-04-01 07:19:50|3889.5|3873.5|3888.5|3872.5|3889.5|3873.5|3888.5|3872.5|0
1617261600000|2021-04-01 07:20:00|3889|3873|3890.7|3874.7|3891.5|3875.5|3889|3873|0
1617261610000|2021-04-01 07:20:10|3890.5|3874.5|3889.5|3873.5|3891|3875|3889.5|3873.5|1
1617261620000|2021-04-01 07:20:20|3890.2|3874.2|3889.4|3873.4|3890.5|3874.5|3889.4|3873.4|2
1617261630000|2021-04-01 07:20:30|3889.8|3873.8|3889.1|3873.1|3889.9|3873.9|3889.1|3873.1|3
1617261640000|2021-04-01 07:20:40|3890.7|3870.7|3889.6|3869.6|3890.7|3871.4|3887.1|3869.6|0
1617261650000|2021-04-01 07:20:50|3886.9|3870.9|3884.7|3868.7|3887.7|3870.9|3884.7|3867.6|1
1617261660000|2021-04-01 07:21:00|3885.1|3869.1|3882.9|3866.9|3885.1|3869.1|3882.9|3866.9|0
1617261670000|2021-04-01 07:21:10|3882.4|3870.4|3879.4|3867.4|3882.4|3870.4|3876.7|3864.7|3
1617261680000|2021-04-01 07:21:20|3882|3866|3880|3868|3882|3869.3|3880|3866|0
1617261690000|2021-04-01 07:21:30|3880.5|3868.5|3879.4|3867.4|3880.6|3868.6|3879.4|3867.4|0
1617261700000|2021-04-01 07:21:40|3880.1|3868.1|3880.1|3868.1|3880.6|3868.6|3880.1|3868.1|0
1617261710000|2021-04-01 07:21:50|3880|3868|3879|3867|3880|3868|3879|3867|5
1617261720000|2021-04-01 07:22:00|3879.4|3867.4|3877.5|3865.5|3879.4|3867.4|3877|3865|16
1617261730000|2021-04-01 07:22:10|3877.6|3865.6|3876|3864|3877.9|3865.9|3876|3864|0
1617261740000|2021-04-01 07:22:20|3876.4|3864.4|3876.3|3864.3|3876.4|3864.4|3876.3|3864.3|3
1617261750000|2021-04-01 07:22:30|||||||||1
1617261760000|2021-04-01 07:22:40|3876.2|3864.2|3874.7|3862.7|3876.2|3864.2|3874.7|3862.7|4
1617261770000|2021-04-01 07:22:50|3875.4|3863.4|3875.7|3863.7|3876.1|3864.1|3874.7|3862.7|3
1617261780000|2021-04-01 07:23:00|3874.7|3862.7|3875.4|3863.4|3876.4|3864.4|3874.1|3862.1|1
1617261790000|2021-04-01 07:23:10|3874.2|3862.2|3873.8|3861.8|3874.2|3862.2|3873.4|3861.4|6
1617261800000|2021-04-01 07:23:20|3873.4|3861.4|3873.5|3861.5|3875|3863|3873.4|3861.4|4
1617261810000|2021-04-01 07:23:30|3873|3861|3873.2|3861.2|3873.2|3861.2|3872.5|3860.5|7
1617261820000|2021-04-01 07:23:40|3873.5|3861.5|3874.3|3862.3|3874.5|3862.5|3873|3861|6
1617261830000|2021-04-01 07:23:50|3874.5|3862.5|3873.8|3861.8|3874.8|3862.8|3871.3|3859.3|1
1617261840000|2021-04-01 07:24:00|3873.9|3861.9|3874.3|3862.3|3875.4|3863.4|3873.7|3861.7|1
1617261850000|2021-04-01 07:24:10|3874.4|3862.4|3873.6|3861.6|3874.4|3862.4|3873.3|3861.3|0
1617261860000|2021-04-01 07:24:20|3872.9|3860.9|3874.2|3862.2|3874.2|3862.2|3872.9|3860.9|0
1617261870000|2021-04-01 07:24:30|3874.6|3862.6|3875.3|3863.3|3875.3|3863.3|3873.5|3861.5|0
1617261880000|2021-04-01 07:24:40|3874.4|3862.4|3874.9|3862.9|3875.2|3863.2|3874.4|3862.4|0
1617261890000|2021-04-01 07:24:50|3874.2|3862.2|3875.3|3863.3|3875.3|3863.3|3874.2|3862.2|0
1617261900000|2021-04-01 07:25:00|3875.6|3863.6|3875.6|3863.6|3876.1|3864.1|3875.4|3863.4|0
1617261910000|2021-04-01 07:25:10|3875.1|3863.1|3876.1|3864.1|3876.1|3864.1|3875.1|3863.1|0
1617261930000|2021-04-01 07:25:30|3876.6|3864.6|3876.7|3864.7|3876.7|3864.7|3876.2|3864.2|0
1617261940000|2021-04-01 07:25:40|3876.3|3864.3|3877.3|3865.3|3877.3|3865.3|3876.2|3864.2|0
1617261950000|2021-04-01 07:25:50|3876.7|3864.7|3876.1|3864.1|3876.7|3864.7|3876.1|3864.1|0
1617261960000|2021-04-01 07:26:00|3876.7|3864.7|3878.4|3866.4|3878.4|3866.4|3876.7|3864.7|0
1617261970000|2021-04-01 07:26:10|3877.7|3865.7|3876.8|3864.8|3877.7|3865.7|3876.8|3864.8|0
1617261980000|2021-04-01 07:26:20|3877.2|3865.2|3876.7|3864.7|3877.3|3865.3|3876.7|3864.7|0
1617261990000|2021-04-01 07:26:30|3876.3|3864.3|3876.1|3864.1|3876.3|3864.3|3876.1|3864.1|0
1617262000000|2021-04-01 07:26:40|3876.4|3864.4|3877.3|3865.3|3877.3|3865.3|3875.3|3863.3|0
1617262010000|2021-04-01 07:26:50|3876.9|3864.9|3875.8|3863.8|3876.9|3864.9|3875.7|3863.7|0
1617262020000|2021-04-01 07:27:00|3876.2|3864.2|3876.3|3864.3|3876.3|3864.3|3876.2|3864.2|0
1617262030000|2021-04-01 07:27:10|3876.7|3864.7|3876.3|3864.3|3876.7|3864.7|3876.3|3864.3|0
1617262040000|2021-04-01 07:27:20|3876.8|3864.8|3877.9|3865.9|3877.9|3865.9|3876.8|3864.8|2
1617262050000|2021-04-01 07:27:30|3879.2|3863.2|3879.2|3863.2|3879.2|3863.2|3879.2|3863.2|0
1617262060000|2021-04-01 07:27:40|3878.9|3862.9|3875.9|3863.9|3878.9|3864.2|3875.9|3862.9|0
1617262070000|2021-04-01 07:27:50|3875.5|3863.5|3875|3863|3875.5|3863.5|3875|3863|0
1617262080000|2021-04-01 07:28:00|3875.4|3863.4|3876.4|3864.4|3876.4|3864.4|3875.4|3863.4|0
1617262090000|2021-04-01 07:28:10|3876.9|3864.9|3877.4|3865.4|3877.4|3865.4|3876.9|3864.9|0
1617262100000|2021-04-01 07:28:20|3877.8|3865.8|3877|3865|3878.3|3866.3|3877|3865|0
1617262110000|2021-04-01 07:28:30|3878.5|3866.5|3880.2|3864.2|3880.2|3866.5|3878.5|3864.2|0
1617262120000|2021-04-01 07:28:40|3879|3867|3876.9|3864.9|3879|3867|3876.2|3862.2|0
1617262130000|2021-04-01 07:28:50|3876.5|3864.5|3877|3865|3877|3865|3876.5|3864.5|0
1617262140000|2021-04-01 07:29:00|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|3877.4|3865.4|0
1617262150000|2021-04-01 07:29:10|3878|3866|3877.9|3865.9|3878.5|3866.5|3877.4|3865.4|0
1617262170000|2021-04-01 07:29:30|3877.8|3865.8|3881.5|3865.5|3881.5|3866.4|3874.9|3862.9|0
1617262180000|2021-04-01 07:29:40|3881.2|3865.2|3881.5|3865.5|3881.5|3865.5|3881|3865|0
1617262190000|2021-04-01 07:29:50|3881|3865|3879.5|3867.5|3881|3867.5|3878.5|3865|0
1617262200000|2021-04-01 07:30:00|3879.2|3867.2|3879|3867|3879.2|3867.2|3879|3867|0
1617262210000|2021-04-01 07:30:10|3879.4|3867.4|3877|3865|3880.9|3867.4|3877|3864.9|0
1617262220000|2021-04-01 07:30:20|3877.4|3865.4|3879.9|3867.9|3880.9|3868.9|3877.4|3865.4|0
1617262230000|2021-04-01 07:30:30|3879.5|3867.5|3880.4|3868.4|3880.4|3868.4|3879.5|3867.5|0
1617262240000|2021-04-01 07:30:40|3880.9|3868.9|3880.9|3868.9|3881.9|3869.9|3880.4|3868.4|0
1617262250000|2021-04-01 07:30:50|3881.4|3869.4|3882.4|3870.4|3882.4|3870.4|3881|3869|0
1617262260000|2021-04-01 07:31:00|3881.9|3869.9|3882.4|3870.4|3882.4|3870.4|3881.9|3869.9|0
1617262270000|2021-04-01 07:31:10|3882|3870|3883.9|3871.9|3883.9|3871.9|3881.9|3869.9|0
1617262280000|2021-04-01 07:31:20|3883.5|3871.5|3883.8|3871.8|3883.9|3871.9|3882.4|3870.4|0
1617262290000|2021-04-01 07:31:30|3883.9|3871.9|3884.4|3872.4|3884.4|3872.4|3883.9|3871.9|0
1617262300000|2021-04-01 07:31:40|3885.4|3873.4|3884.9|3872.9|3886.4|3874.4|3884.9|3872.9|0
1617262310000|2021-04-01 07:31:50|3884.5|3872.5|3886.1|3874.1|3886.1|3874.1|3884.4|3872.4|0
1617262320000|2021-04-01 07:32:00|3886.5|3874.5|3887|3875|3887.8|3875.8|3886.5|3874.5|0
1617262330000|2021-04-01 07:32:10|3887.6|3875.6|3891.1|3879.1|3891.1|3879.1|3887.6|3875.6|0
1617262340000|2021-04-01 07:32:20|3891.3|3879.3|3890.6|3878.6|3891.3|3879.3|3890.1|3878.1|0
1617262350000|2021-04-01 07:32:30|3890.2|3878.2|3891.6|3879.6|3891.6|3879.6|3890.1|3878.1|0
1617262360000|2021-04-01 07:32:40|3891.1|3879.1|3894|3882|3896.1|3884.1|3891.1|3879.1|0
1617262370000|2021-04-01 07:32:50|3894.3|3882.3|3893.5|3881.5|3894.5|3882.5|3891.7|3879.7|0
1617262380000|2021-04-01 07:33:00|3894.8|3882.8|3895.5|3883.5|3895.5|3883.5|3894.8|3882.8|5
1617262390000|2021-04-01 07:33:10|3896.1|3884.1|3896.1|3884.1|3896.1|3884.1|3895.6|3883.6|0
1617262400000|2021-04-01 07:33:20|3895.7|3883.7|3895.6|3883.6|3896.1|3884.1|3895.6|3883.6|0
1617262410000|2021-04-01 07:33:30|3897.8|3885.8|3897.9|3885.9|3898.6|3886.6|3897.8|3885.8|1
1617262420000|2021-04-01 07:33:40|3897.5|3885.5|3898.8|3886.8|3898.8|3886.8|3897.5|3885.5|2
1617262430000|2021-04-01 07:33:50|3899|3887|3896.3|3884.3|3899.3|3887.3|3896.3|3884.3|0
1617262440000|2021-04-01 07:34:00|3893.8|3881.8|3892.6|3880.6|3894.8|3882.8|3892.3|3880.3|0
1617262450000|2021-04-01 07:34:10|3892.8|3880.8|3893.2|3881.2|3893.8|3881.8|3892.8|3880.8|0
1617262460000|2021-04-01 07:34:20|3893|3881|3893.3|3881.3|3894.3|3882.3|3893|3881|0
1617262470000|2021-04-01 07:34:30|3894.1|3882.1|3893.8|3881.8|3894.3|3882.3|3893.8|3881.8|0
1617262480000|2021-04-01 07:34:40|3894.3|3882.3|3893.8|3881.8|3894.8|3882.8|3893.8|3881.8|0
1617262490000|2021-04-01 07:34:50|3894.8|3882.8|3895.8|3883.8|3895.8|3883.8|3894.8|3882.8|0
1617262510000|2021-04-01 07:35:10|3896.2|3884.2|3896.8|3884.8|3896.8|3884.8|3896.2|3884.2|0
1617262520000|2021-04-01 07:35:20|3897.3|3885.3|3898|3886|3898|3886|3897.3|3885.3|0
1617262530000|2021-04-01 07:35:30|3898.3|3886.3|3898|3886|3898.3|3886.3|3898|3886|0
1617262560000|2021-04-01 07:36:00|3898.5|3886.5|3898|3886|3898.5|3886.5|3898|3886|0
1617262580000|2021-04-01 07:36:20|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|3897.8|3885.8|0
1617262590000|2021-04-01 07:36:30|3898|3886|3897.8|3885.8|3898|3886|3897.8|3885.8|0
1617262600000|2021-04-01 07:36:40|3897.2|3885.2|3897.2|3885.2|3897.7|3885.7|3897.2|3885.2|0
1617262610000|2021-04-01 07:36:50|3897|3885|3895.8|3883.8|3897|3885|3895.8|3883.8|1
1617262620000|2021-04-01 07:37:00|3895.3|3883.3|3894.5|3882.5|3895.3|3883.3|3894.5|3882.5|0
1617262630000|2021-04-01 07:37:10|3894.3|3882.3|3890.7|3878.7|3894.3|3882.3|3890.7|3878.7|2
1617262640000|2021-04-01 07:37:20|3890.2|3878.2|3893.7|3877.7|3893.7|3878.7|3889|3877|6
1617262650000|2021-04-01 07:37:30|3892.2|3880.2|3891.2|3879.2|3893.5|3880.7|3891.2|3876.7|0
1617262660000|2021-04-01 07:37:40|3890.9|3878.9|3890.7|3878.7|3890.9|3878.9|3890.7|3878.7|0
1617262670000|2021-04-01 07:37:50|3890.2|3878.2|3891.2|3879.2|3891.2|3879.2|3890.2|3878.2|0
1617262680000|2021-04-01 07:38:00|3891.7|3879.7|3892.2|3880.2|3892.2|3880.2|3891.7|3879.7|0
1617262690000|2021-04-01 07:38:10|3893.4|3877.4|3892.9|3876.9|3893.9|3877.9|3892.9|3876.9|5
1617262700000|2021-04-01 07:38:20|3891.4|3879.4|3890.5|3878.5|3893|3879.4|3890.5|3876.9|0
1617262710000|2021-04-01 07:38:30|3890.4|3878.4|3889.9|3877.9|3890.4|3878.4|3889.9|3877.9|0
1617262720000|2021-04-01 07:38:40|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|3889.7|3877.7|0
1617262730000|2021-04-01 07:38:50|3889.2|3877.2|3889.1|3877.1|3889.2|3877.2|3888.7|3876.7|0
1617262740000|2021-04-01 07:39:00|3889.2|3877.2|3889.3|3877.3|3889.3|3877.3|3887.9|3875.9|0
1617262770000|2021-04-01 07:39:30|3889.5|3877.5|3889.1|3877.1|3889.5|3877.5|3889.1|3877.1|0
1617262780000|2021-04-01 07:39:40|3889.3|3877.3|3889.3|3877.3|3889.4|3877.4|3889.3|3877.3|0
1617262800000|2021-04-01 07:40:00|3889.5|3877.5|3890|3878|3890|3878|3889.5|3877.5|0
1617262810000|2021-04-01 07:40:10|3889.9|3877.9|3889.4|3877.4|3889.9|3877.9|3889.4|3877.4|0
1617262820000|2021-04-01 07:40:20|3888.7|3876.7|3888.4|3876.4|3888.7|3876.7|3888.4|3876.4|0
1617262830000|2021-04-01 07:40:30|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1617262840000|2021-04-01 07:40:40|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|1
1617262850000|2021-04-01 07:40:50|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1617262860000|2021-04-01 07:41:00|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|0
1617262870000|2021-04-01 07:41:10|3888.7|3876.7|3890.5|3878.5|3890.6|3878.6|3888.2|3876.2|7
1617262880000|2021-04-01 07:41:20|3890|3878|3890|3878|3890|3878|3890|3878|1
1617262890000|2021-04-01 07:41:30|3893|3877|3890.6|3878.6|3893|3878.6|3890.6|3876.6|0
1617262900000|2021-04-01 07:41:40|3891|3879|3891|3879|3891|3879|3891|3879|0
1617262920000|2021-04-01 07:42:00|3891.3|3879.3|3890.9|3878.9|3892|3880|3890.9|3878.9|0
1617262930000|2021-04-01 07:42:10|3891|3879|3890.5|3878.5|3891|3879|3890.2|3878.2|0
1617262950000|2021-04-01 07:42:30|3890.6|3878.6|3890.5|3878.5|3890.6|3878.6|3890.5|3878.5|0
1617262970000|2021-04-01 07:42:50|3889.8|3877.8|3889|3877|3889.8|3877.8|3889|3877|0
1617262980000|2021-04-01 07:43:00|3889.4|3877.4|3889|3877|3889.4|3877.4|3889|3877|0
1617262990000|2021-04-01 07:43:10|3888.7|3876.7|3888.9|3876.9|3888.9|3876.9|3888.7|3876.7|0
1617263020000|2021-04-01 07:43:40|3889|3877|3889|3877|3889|3877|3889|3877|0
1617263030000|2021-04-01 07:43:50|3888.6|3876.6|3888.5|3876.5|3888.6|3876.6|3888.5|3876.5|0
1617263040000|2021-04-01 07:44:00|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3887.9|3875.9|0
1617263050000|2021-04-01 07:44:10|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|3888.4|3876.4|0
1617263070000|2021-04-01 07:44:30|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|0
1617263080000|2021-04-01 07:44:40|3888.4|3876.4|3888.5|3876.5|3888.5|3876.5|3888.4|3876.4|0
1617263100000|2021-04-01 07:45:00|3888.6|3876.6|3888.6|3876.6|3889.1|3877.1|3888.6|3876.6|0
1617263120000|2021-04-01 07:45:20|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1617263130000|2021-04-01 07:45:30|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|3888.2|3876.2|0
1617263140000|2021-04-01 07:45:40|3887.4|3875.4|3887|3875|3887.4|3875.4|3887|3875|4
1617263150000|2021-04-01 07:45:50|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|3886.8|3874.8|1
1617263160000|2021-04-01 07:46:00|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|3887.8|3875.8|0
1617263170000|2021-04-01 07:46:10|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|3887.7|3875.7|0
1617263180000|2021-04-01 07:46:20|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1617263190000|2021-04-01 07:46:30|3886.9|3874.9|3886.8|3874.8|3886.9|3874.9|3886.8|3874.8|2
1617263200000|2021-04-01 07:46:40|||||||||1
1617263210000|2021-04-01 07:46:50|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|3887.4|3875.4|5
1617263220000|2021-04-01 07:47:00|3888.5|3876.5|3888.7|3876.7|3888.7|3876.7|3888.5|3876.5|5
1617263230000|2021-04-01 07:47:10|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|3888.5|3876.5|0
1617263240000|2021-04-01 07:47:20|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1617263280000|2021-04-01 07:48:00|3888|3876|3888.2|3876.2|3888.7|3876.7|3888|3876|0
1617263320000|2021-04-01 07:48:40|3888|3876|3888|3876|3888|3876|3888|3876|0
1617263330000|2021-04-01 07:48:50|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|3887.3|3875.3|0
1617263350000|2021-04-01 07:49:10|3887|3875|3886.7|3874.7|3887|3875|3886.7|3874.7|0
1617263360000|2021-04-01 07:49:20|3886.9|3874.9|3886.9|3874.9|3886.9|3874.9|3886.9|3874.9|1
1617263370000|2021-04-01 07:49:30|3886.7|3874.7|3886.5|3874.5|3886.7|3874.7|3886.5|3874.5|3
1617263380000|2021-04-01 07:49:40|||||||||5
1617263400000|2021-04-01 07:50:00|3887|3875|3887|3875|3887.3|3875.3|3886.5|3874.5|0
1617263410000|2021-04-01 07:50:10|3886.5|3874.5|3887|3875|3887.3|3875.3|3886.5|3874.5|0
1617263460000|2021-04-01 07:51:00|3887.1|3875.1|3887.9|3875.9|3887.9|3875.9|3887.1|3875.1|0
1617263470000|2021-04-01 07:51:10|3888.2|3876.2|3889.1|3877.1|3889.1|3877.1|3888.2|3876.2|0
1617263480000|2021-04-01 07:51:20|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|3889.2|3877.2|0
1617263500000|2021-04-01 07:51:40|3889.4|3877.4|3888.9|3876.9|3889.4|3877.4|3888.9|3876.9|0
1617263510000|2021-04-01 07:51:50|3889|3877|3888.7|3876.7|3889|3877|3888.7|3876.7|0
1617263520000|2021-04-01 07:52:00|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|3888.6|3876.6|0
1617263530000|2021-04-01 07:52:10|3888.7|3876.7|3889|3877|3889|3877|3888.7|3876.7|0
1617263550000|2021-04-01 07:52:30|3888.3|3876.3|3888.5|3876.5|3888.8|3876.8|3888.3|3876.3|1
1617263560000|2021-04-01 07:52:40|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1617263570000|2021-04-01 07:52:50|3889|3877|3894.6|3878.6|3895.6|3881.6|3889|3877|4
1617263580000|2021-04-01 07:53:00|3893.6|3881.6|3894.3|3882.3|3895|3882.3|3893.6|3878.8|0
1617263590000|2021-04-01 07:53:10|3894.9|3882.9|3894.2|3882.2|3894.9|3882.9|3894.2|3882.2|0
1617263600000|2021-04-01 07:53:20|3893.7|3881.7|3892.9|3880.9|3893.7|3881.7|3892.9|3880.9|0
1617263610000|2021-04-01 07:53:30|3892.5|3880.5|3892.8|3880.8|3892.8|3880.8|3892.4|3880.4|0
1617263620000|2021-04-01 07:53:40|3892.9|3880.9|3892.4|3880.4|3892.9|3880.9|3892.4|3880.4|0
1617263630000|2021-04-01 07:53:50|3892.9|3880.9|3892.4|3880.4|3892.9|3880.9|3892.4|3880.4|0
1617263640000|2021-04-01 07:54:00|3892.8|3880.8|3891.8|3879.8|3892.9|3880.9|3891.8|3879.8|0
1617263650000|2021-04-01 07:54:10|3891.2|3879.2|3890.2|3878.2|3891.2|3879.2|3890.2|3878.2|0
1617263660000|2021-04-01 07:54:20|3890.4|3878.4|3890.5|3878.5|3890.5|3878.5|3890.4|3878.4|0
1617263670000|2021-04-01 07:54:30|3890.7|3878.7|3890.2|3878.2|3890.7|3878.7|3890.2|3878.2|0
1617263680000|2021-04-01 07:54:40|3890|3878|3891.5|3879.5|3892|3880|3889.5|3877.5|3
1617263690000|2021-04-01 07:54:50|3892|3880|3892.5|3880.5|3892.5|3880.5|3892|3880|2
1617263700000|2021-04-01 07:55:00|3892.7|3880.7|3893|3881|3893|3881|3892.7|3880.7|0
1617263710000|2021-04-01 07:55:10|3893.3|3881.3|3894.6|3882.6|3894.8|3882.8|3893.3|3881.3|4
1617263720000|2021-04-01 07:55:20|3895.1|3883.1|3896.8|3884.8|3896.8|3884.8|3895.1|3883.1|1
1617263730000|2021-04-01 07:55:30|3897.9|3885.9|3898.3|3886.3|3898.3|3886.3|3897.9|3885.9|2
1617263740000|2021-04-01 07:55:40|3898.8|3886.8|3901.5|3889.5|3901.5|3889.5|3898.8|3886.8|0
1617263750000|2021-04-01 07:55:50|3901.7|3889.7|3903.8|3891.8|3903.8|3891.8|3901.4|3889.4|6
1617263760000|2021-04-01 07:56:00|3903.4|3891.4|3904.7|3892.7|3905.2|3893.2|3903.4|3891.4|2
1617263770000|2021-04-01 07:56:10|3904.5|3892.5|3905|3893|3905|3893|3904.5|3892.5|0
1617263780000|2021-04-01 07:56:20|3904.7|3892.7|3904.3|3892.3|3904.7|3892.7|3904.3|3892.3|0
1617263790000|2021-04-01 07:56:30|3904.4|3892.4|3909.5|3897.5|3909.5|3897.5|3904.4|3892.4|23
1617263800000|2021-04-01 07:56:40|3910|3898|3910.4|3898.4|3910.4|3898.4|3909.7|3897.7|6
1617263810000|2021-04-01 07:56:50|3911.2|3899.2|3913.8|3901.8|3913.8|3901.8|3910.5|3898.5|14
1617263820000|2021-04-01 07:57:00|3913.3|3901.3|3914|3902|3914|3902|3913.3|3901.3|5
1617263830000|2021-04-01 07:57:10|3913.8|3901.8|3913.7|3901.7|3914.2|3902.2|3913.7|3901.7|1
1617263840000|2021-04-01 07:57:20|3914.7|3902.7|3914.6|3902.6|3914.7|3902.7|3914.6|3902.6|40
1617263850000|2021-04-01 07:57:30|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|8
1617263870000|2021-04-01 07:57:50|||||||||2
1617263880000|2021-04-01 07:58:00|||||||||8
1617263890000|2021-04-01 07:58:10|3916.7|3904.7|3914.9|3902.9|3916.7|3904.7|3914.9|3902.9|2
1617263900000|2021-04-01 07:58:20|3914.4|3902.4|3909.6|3897.6|3914.4|3902.4|3909.6|3897.6|1
1617263910000|2021-04-01 07:58:30|3909.7|3897.7|3909.6|3897.6|3910.1|3898.1|3909.6|3897.6|0
1617263920000|2021-04-01 07:58:40|3909.2|3897.2|3905.6|3893.6|3909.2|3897.2|3904.1|3892.1|0
1617263930000|2021-04-01 07:58:50|3907.2|3891.2|3905.1|3893.1|3907.6|3895.6|3904.2|3890.2|0
1617263940000|2021-04-01 07:59:00|3908.6|3892.6|3908.1|3892.1|3909.1|3894.7|3906.7|3892.1|0
1617263950000|2021-04-01 07:59:10|3907.7|3891.7|3905|3893|3907.7|3893|3905|3891.7|0
1617263960000|2021-04-01 07:59:20|3904.7|3892.7|3904.7|3892.7|3907.7|3893|3904.7|3890.3|0
1617263970000|2021-04-01 07:59:30|3905.7|3889.7|3903.7|3891.7|3905.7|3891.7|3903.7|3889.2|0
1617263980000|2021-04-01 07:59:40|3906.7|3890.7|3906.2|3890.2|3906.7|3890.7|3906.2|3890.2|0
1617263990000|2021-04-01 07:59:50|3903.7|3891.7|3906.2|3890.2|3906.2|3891.7|3903.7|3890.2|0
1617264000000|2021-04-01 08:00:00|3907.3|3891.3|3908.2|3892.2|3908.2|3892.2|3907.3|3891.3|0
1617264010000|2021-04-01 08:00:10|3906.7|3894.7|3907.7|3895.7|3909.2|3895.7|3906.7|3893.2|0
1617264020000|2021-04-01 08:00:20|3910|3894|3911.2|3895.2|3911.2|3895.2|3910|3894|0
1617264030000|2021-04-01 08:00:30|3909.5|3897.5|3913.2|3897.2|3914.5|3898.5|3909.5|3896.7|0
1617264040000|2021-04-01 08:00:40|3912.7|3896.7|3912.2|3896.2|3913|3897|3911.2|3895.2|0
1617264050000|2021-04-01 08:00:50|3912.7|3896.7|3911.7|3895.7|3914.2|3899.8|3910.7|3895.7|0
1617264060000|2021-04-01 08:01:00|3912.6|3892.6|3910.7|3894.7|3913.2|3895.7|3910.7|3892.6|0
1617264070000|2021-04-01 08:01:10|3911.2|3895.2|3910.2|3894.2|3911.2|3895.2|3910.2|3894.2|0
1617264080000|2021-04-01 08:01:20|3910.7|3894.7|3910.7|3894.7|3910.7|3894.7|3910.7|3894.7|0
1617264100000|2021-04-01 08:01:40|3909.9|3893.9|3909.9|3893.9|3909.9|3893.9|3909.9|3893.9|0
1617264110000|2021-04-01 08:01:50|3910.2|3894.2|3910.2|3894.2|3910.2|3894.2|3910.2|3894.2|0
1617264120000|2021-04-01 08:02:00|3910.7|3894.7|3907.7|3895.7|3911.2|3895.8|3907.7|3894.2|0
1617264130000|2021-04-01 08:02:10|3910.2|3894.2|3908.7|3896.7|3910.2|3897|3908.7|3894.2|0
1617264140000|2021-04-01 08:02:20|3909|3897|3912|3896|3912|3897.4|3909|3896|0
1617264150000|2021-04-01 08:02:30|3910.4|3898.4|3909.4|3897.4|3910.5|3898.5|3909.4|3897.4|0
1617264180000|2021-04-01 08:03:00|3909.9|3897.9|3911.9|3899.9|3913|3900|3909.9|3897|0
1617264190000|2021-04-01 08:03:10|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1617264200000|2021-04-01 08:03:20|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|0
1617264210000|2021-04-01 08:03:30|3910.6|3898.6|3910.8|3898.8|3910.8|3898.8|3910.6|3898.6|0
1617264220000|2021-04-01 08:03:40|3911.3|3899.3|3911.4|3899.4|3911.4|3899.4|3911.3|3899.3|0
1617264240000|2021-04-01 08:04:00|3911.8|3899.8|3912.1|3900.1|3913.4|3901.4|3911.8|3899.8|0
1617264250000|2021-04-01 08:04:10|3912.8|3900.8|3913.9|3901.9|3914|3902|3912.8|3900.8|0
1617264260000|2021-04-01 08:04:20|3914|3902|3914.5|3902.5|3914.5|3902.5|3913.9|3901.9|0
1617264270000|2021-04-01 08:04:30|3913.8|3901.8|3914.3|3902.3|3914.3|3902.3|3913.8|3901.8|0
1617264280000|2021-04-01 08:04:40|3914.2|3902.2|3914.3|3902.3|3914.3|3902.3|3914.2|3902.2|0
1617264290000|2021-04-01 08:04:50|3913.7|3901.7|3914|3902|3914|3902|3913.7|3901.7|0
1617264300000|2021-04-01 08:05:00|3913.9|3901.9|3913.7|3901.7|3913.9|3901.9|3913.7|3901.7|0
1617264310000|2021-04-01 08:05:10|3913.2|3901.2|3914.2|3902.2|3914.3|3902.3|3913.2|3901.2|0
1617264330000|2021-04-01 08:05:30|3914|3902|3913.7|3901.7|3914|3902|3913.6|3901.6|0
1617264340000|2021-04-01 08:05:40|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1617264350000|2021-04-01 08:05:50|3913.1|3901.1|3913.9|3901.9|3913.9|3901.9|3913.1|3901.1|0
1617264380000|2021-04-01 08:06:20|3913.6|3901.6|3913.1|3901.1|3913.6|3901.6|3913.1|3901.1|0
1617264390000|2021-04-01 08:06:30|3913|3901|3913|3901|3913|3901|3913|3901|0
1617264400000|2021-04-01 08:06:40|3912.6|3900.6|3913.6|3901.6|3913.6|3901.6|3912.6|3900.6|0
1617264410000|2021-04-01 08:06:50|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1617264420000|2021-04-01 08:07:00|3913.6|3901.6|3913.7|3901.7|3913.7|3901.7|3913.6|3901.6|0
1617264430000|2021-04-01 08:07:10|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1617264450000|2021-04-01 08:07:30|3914|3902|3914.3|3902.3|3914.3|3902.3|3914|3902|0
1617264460000|2021-04-01 08:07:40|3914.1|3902.1|3914.3|3902.3|3914.3|3902.3|3914.1|3902.1|0
1617264470000|2021-04-01 08:07:50|3914.1|3902.1|3913.6|3901.6|3914.1|3902.1|3913.6|3901.6|0
1617264480000|2021-04-01 08:08:00|3914|3902|3913.7|3901.7|3914|3902|3913.7|3901.7|0
1617264490000|2021-04-01 08:08:10|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1617264500000|2021-04-01 08:08:20|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1617264530000|2021-04-01 08:08:50|3913.2|3901.2|3913.1|3901.1|3913.2|3901.2|3913.1|3901.1|0
1617264540000|2021-04-01 08:09:00|3911.4|3895.4|3910|3894|3911.4|3895.4|3910|3894|2
1617264550000|2021-04-01 08:09:10|3910.5|3894.5|3910|3894|3910.5|3894.5|3910|3894|0
1617264560000|2021-04-01 08:09:20|3907.5|3895.5|3907.1|3895.1|3907.5|3895.5|3907.1|3895.1|0
1617264570000|2021-04-01 08:09:30|3907|3895|3908|3896|3908|3896|3907|3895|0
1617264580000|2021-04-01 08:09:40|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|0
1617264590000|2021-04-01 08:09:50|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1617264600000|2021-04-01 08:10:00|3908.5|3896.5|3908.7|3896.7|3909|3897|3908.5|3896.5|0
1617264620000|2021-04-01 08:10:20|3908.1|3896.1|3906.4|3894.4|3908.1|3896.1|3906.4|3894.4|1
1617264630000|2021-04-01 08:10:30|3905.8|3893.8|3906.6|3890.6|3906.6|3893.8|3903.5|3890.6|2
1617264640000|2021-04-01 08:10:40|3906.9|3890.9|3904.9|3892.9|3907|3893.4|3904.4|3890.9|0
1617264650000|2021-04-01 08:10:50|3907.9|3891.9|3907.9|3891.9|3907.9|3891.9|3907.9|3891.9|0
1617264660000|2021-04-01 08:11:00|3907.8|3891.8|3908|3892|3908|3892|3907.8|3891.8|0
1617264670000|2021-04-01 08:11:10|3906.2|3894.2|3906.3|3894.3|3906.3|3894.3|3906.2|3894.2|0
1617264690000|2021-04-01 08:11:30|3908.8|3892.8|3908.8|3892.8|3908.8|3892.8|3908.8|3892.8|0
1617264700000|2021-04-01 08:11:40|3906.1|3894.1|3906.6|3894.6|3906.6|3894.6|3906.1|3894.1|2
1617264710000|2021-04-01 08:11:50|3906.3|3894.3|3906.3|3894.3|3906.8|3894.8|3906.3|3894.3|0
1617264720000|2021-04-01 08:12:00|3906.6|3894.6|3906.8|3894.8|3907.5|3895.5|3905.8|3893.8|0
1617264730000|2021-04-01 08:12:10|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|0
1617264750000|2021-04-01 08:12:30|3907.1|3895.1|3905.8|3893.8|3907.3|3895.3|3905.8|3893.8|0
1617264760000|2021-04-01 08:12:40|3906.3|3894.3|3905.9|3893.9|3906.3|3894.3|3905.9|3893.9|0
1617264770000|2021-04-01 08:12:50|3906.1|3894.1|3906.9|3894.9|3906.9|3894.9|3906.1|3894.1|0
1617264780000|2021-04-01 08:13:00|3907.2|3895.2|3906.9|3894.9|3907.2|3895.2|3906.9|3894.9|0
1617264790000|2021-04-01 08:13:10|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1617264800000|2021-04-01 08:13:20|3907.4|3895.4|3906.7|3894.7|3907.4|3895.4|3906.7|3894.7|0
1617264810000|2021-04-01 08:13:30|3906.4|3894.4|3904.1|3892.1|3906.4|3894.4|3903.7|3891.7|0
1617264820000|2021-04-01 08:13:40|3903.9|3891.9|3903.7|3891.7|3903.9|3891.9|3903.2|3891.2|0
1617264830000|2021-04-01 08:13:50|3904.1|3892.1|3904.2|3892.2|3904.2|3892.2|3903.7|3891.7|0
1617264840000|2021-04-01 08:14:00|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1617264860000|2021-04-01 08:14:20|3903.4|3891.4|3902.7|3890.7|3903.4|3891.4|3902.4|3890.4|0
1617264870000|2021-04-01 08:14:30|3902.4|3890.4|3902.2|3890.2|3902.4|3890.4|3902.2|3890.2|0
1617264880000|2021-04-01 08:14:40|3901.9|3889.9|3901.9|3889.9|3901.9|3889.9|3901.9|3889.9|0
1617264890000|2021-04-01 08:14:50|3900.8|3888.8|3902.2|3890.2|3902.2|3890.2|3900.8|3888.8|0
1617264900000|2021-04-01 08:15:00|3901.9|3889.9|3902.1|3890.1|3902.1|3890.1|3901.7|3889.7|0
1617264910000|2021-04-01 08:15:10|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.4|3890.4|0
1617264920000|2021-04-01 08:15:20|3902.4|3890.4|3902.2|3890.2|3902.4|3890.4|3902.2|3890.2|0
1617264930000|2021-04-01 08:15:30|3901.9|3889.9|3901.2|3889.2|3901.9|3889.9|3901.2|3889.2|0
1617264940000|2021-04-01 08:15:40|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|0
1617264950000|2021-04-01 08:15:50|3902.1|3890.1|3901.9|3889.9|3902.1|3890.1|3901.9|3889.9|0
1617264960000|2021-04-01 08:16:00|3901.7|3889.7|3902.4|3890.4|3902.7|3890.7|3901.7|3889.7|0
1617264970000|2021-04-01 08:16:10|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1617264980000|2021-04-01 08:16:20|3901.6|3889.6|3901.7|3889.7|3901.7|3889.7|3901.6|3889.6|0
1617264990000|2021-04-01 08:16:30|3902.1|3890.1|3902.2|3890.2|3902.2|3890.2|3902.1|3890.1|0
1617265000000|2021-04-01 08:16:40|3901.9|3889.9|3902.4|3890.4|3902.4|3890.4|3901.9|3889.9|0
1617265010000|2021-04-01 08:16:50|3902.7|3890.7|3902.9|3890.9|3902.9|3890.9|3902.4|3890.4|0
1617265020000|2021-04-01 08:17:00|3903.5|3891.5|3903.7|3891.7|3903.7|3891.7|3903|3891|0
1617265030000|2021-04-01 08:17:10|||||||||1
1617265040000|2021-04-01 08:17:20|3903.9|3891.9|3904.7|3892.7|3904.7|3892.7|3903.7|3891.7|0
1617265050000|2021-04-01 08:17:30|3906|3894|3907.6|3895.6|3907.6|3895.6|3906|3894|0
1617265060000|2021-04-01 08:17:40|3906.2|3894.2|3907.2|3895.2|3907.2|3895.2|3906.2|3894.2|0
1617265070000|2021-04-01 08:17:50|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1617265080000|2021-04-01 08:18:00|3907.7|3895.7|3907.7|3895.7|3908.1|3896.1|3907.7|3895.7|0
1617265090000|2021-04-01 08:18:10|3908.1|3896.1|3909.6|3897.6|3909.6|3897.6|3908.1|3896.1|0
1617265100000|2021-04-01 08:18:20|3909.7|3897.7|3908.7|3896.7|3910.1|3898.1|3908.7|3896.7|0
1617265110000|2021-04-01 08:18:30|3909.1|3897.1|3909.2|3897.2|3909.2|3897.2|3909.1|3897.1|0
1617265120000|2021-04-01 08:18:40|3908.9|3896.9|3908.7|3896.7|3908.9|3896.9|3908.2|3896.2|0
1617265130000|2021-04-01 08:18:50|3908.4|3896.4|3908.2|3896.2|3908.4|3896.4|3908.2|3896.2|0
1617265140000|2021-04-01 08:19:00|3908.6|3896.6|3908.7|3896.7|3909.2|3897.2|3908.6|3896.6|0
1617265150000|2021-04-01 08:19:10|3909.1|3897.1|3910.2|3898.2|3910.2|3898.2|3909.1|3897.1|0
1617265160000|2021-04-01 08:19:20|3910.6|3898.6|3911.2|3899.2|3911.7|3899.7|3910.6|3898.6|0
1617265170000|2021-04-01 08:19:30|3911.7|3899.7|3911.2|3895.2|3911.7|3899.7|3909.6|3895.2|0
1617265180000|2021-04-01 08:19:40|3911.1|3895.1|3911.1|3895.1|3911.1|3895.1|3911.1|3895.1|0
1617265190000|2021-04-01 08:19:50|3908|3896|3909.6|3897.6|3909.6|3897.6|3907.2|3895.2|0
1617265200000|2021-04-01 08:20:00|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1617265220000|2021-04-01 08:20:20|3908.3|3896.3|3908.7|3896.7|3908.7|3896.7|3908.3|3896.3|0
1617265230000|2021-04-01 08:20:30|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1617265240000|2021-04-01 08:20:40|3915|3903|3921.8|3909.8|3924.2|3911.8|3915|3903|1
1617265250000|2021-04-01 08:20:50|3921.3|3909.3|3919.5|3907.5|3923.1|3909.7|3919.5|3905.7|0
1617265260000|2021-04-01 08:21:00|3919.2|3907.2|3924.2|3908.2|3924.2|3909.7|3919.2|3907.2|0
1617265270000|2021-04-01 08:21:10|3922.6|3910.6|3921.7|3909.7|3924.6|3912.6|3921.7|3909.7|0
1617265280000|2021-04-01 08:21:20|3922.1|3910.1|3922.7|3910.7|3922.7|3910.7|3921.7|3909.7|0
1617265290000|2021-04-01 08:21:30|3923.1|3911.1|3924.5|3912.5|3924.5|3912.5|3922.2|3910.2|8
1617265300000|2021-04-01 08:21:40|3923.9|3911.9|3922.3|3910.3|3924|3912|3922.3|3910.3|0
1617265310000|2021-04-01 08:21:50|3922|3910|3920.8|3908.8|3922|3910|3920.7|3908.7|0
1617265320000|2021-04-01 08:22:00|3921.3|3909.3|3919.3|3907.3|3921.3|3909.3|3919.2|3907.2|0
1617265330000|2021-04-01 08:22:10|3919.2|3907.2|3916.6|3904.6|3919.2|3907.2|3913.9|3897.9|7
1617265340000|2021-04-01 08:22:20|3917.3|3905.3|3912.8|3900.8|3917.5|3905.5|3912.6|3899.2|0
1617265350000|2021-04-01 08:22:30|3913.2|3901.2|3914.1|3902.1|3914.1|3902.1|3912.8|3900.8|0
1617265360000|2021-04-01 08:22:40|3916.3|3904.3|3918.3|3906.3|3918.3|3906.3|3915.8|3903.8|1
1617265370000|2021-04-01 08:22:50|3918.9|3906.9|3919.2|3907.2|3920.1|3907.2|3916.8|3903.2|0
1617265380000|2021-04-01 08:23:00|3918.6|3906.6|3918.6|3906.6|3919.6|3907.6|3918.6|3906.6|0
1617265390000|2021-04-01 08:23:10|3918.2|3906.2|3918.2|3906.2|3918.6|3906.6|3917.8|3905.8|0
1617265420000|2021-04-01 08:23:40|3920.6|3908.6|3920.3|3908.3|3920.6|3908.6|3920.3|3908.3|0
1617265430000|2021-04-01 08:23:50|3920.7|3908.7|3919|3907|3921.3|3908.7|3919|3905.3|0
1617265440000|2021-04-01 08:24:00|3919.3|3907.3|3919.7|3907.7|3921.3|3909.3|3919.3|3907.3|0
1617265450000|2021-04-01 08:24:10|3919.8|3907.8|3919.7|3907.7|3919.8|3907.8|3919.2|3907.2|0
1617265460000|2021-04-01 08:24:20|3919.2|3907.2|3918.2|3906.2|3919.2|3907.2|3918.2|3906.2|0
1617265470000|2021-04-01 08:24:30|3919.7|3907.7|3921.3|3905.3|3921.3|3907.7|3916.2|3904.2|0
1617265480000|2021-04-01 08:24:40|3920.6|3904.6|3916.8|3904.8|3920.6|3905.8|3915.7|3903.7|0
1617265490000|2021-04-01 08:24:50|3917|3905|3914.3|3902.3|3917.7|3905.7|3913.7|3900|7
1617265500000|2021-04-01 08:25:00|3914.8|3902.8|3912.1|3900.1|3914.9|3902.8|3912.1|3898.5|0
1617265510000|2021-04-01 08:25:10|3917.9|3897.9|3913.8|3901.8|3917.9|3903.5|3911.6|3896.2|0
1617265520000|2021-04-01 08:25:20|3914.3|3902.3|3913.8|3901.8|3914.8|3902.8|3913.8|3901.8|0
1617265530000|2021-04-01 08:25:30|3914.5|3902.5|3913.3|3901.3|3914.8|3902.8|3913.3|3901.3|0
1617265540000|2021-04-01 08:25:40|3913.8|3901.8|3913.5|3901.5|3913.8|3901.8|3913.5|3901.5|0
1617265550000|2021-04-01 08:25:50|3913|3901|3912.8|3900.8|3914|3902|3912.8|3900.8|0
1617265560000|2021-04-01 08:26:00|3913.3|3901.3|3914.3|3898.3|3914.3|3901.8|3911.9|3898.3|0
1617265570000|2021-04-01 08:26:10|3911.9|3899.9|3914.4|3898.4|3914.4|3902.2|3909.8|3897.3|0
1617265580000|2021-04-01 08:26:20|3913.8|3897.8|3914.3|3898.3|3914.3|3898.3|3913.8|3897.8|0
1617265600000|2021-04-01 08:26:40|3914.8|3898.8|3914.3|3898.3|3914.8|3898.8|3914.3|3898.3|0
1617265610000|2021-04-01 08:26:50|3912.7|3900.7|3913.3|3901.3|3913.3|3901.3|3912.7|3900.7|0
1617265620000|2021-04-01 08:27:00|3912.8|3900.8|3912.8|3900.8|3913.3|3901.3|3912.8|3900.8|0
1617265630000|2021-04-01 08:27:10|3915.2|3899.2|3915.3|3899.3|3915.6|3902.3|3914|3899.2|0
1617265640000|2021-04-01 08:27:20|3912.6|3900.6|3912.3|3900.3|3912.6|3900.6|3912.3|3900.3|0
1617265650000|2021-04-01 08:27:30|3911.8|3899.8|3911.7|3899.7|3911.8|3899.8|3911.7|3899.7|0
1617265660000|2021-04-01 08:27:40|3915.1|3899.1|3912.8|3900.8|3915.1|3900.9|3912.7|3899.1|0
1617265670000|2021-04-01 08:27:50|3912.2|3900.2|3908.8|3896.8|3912.2|3900.2|3908.3|3896.3|0
1617265680000|2021-04-01 08:28:00|3908.7|3896.7|3909.8|3897.8|3912.3|3898.8|3908.7|3895|0
1617265690000|2021-04-01 08:28:10|3908.7|3896.7|3909.7|3897.7|3912.3|3897.8|3908.3|3895.3|0
1617265700000|2021-04-01 08:28:20|3909.8|3897.8|3909.8|3897.8|3910.4|3898.4|3909.8|3897.8|0
1617265710000|2021-04-01 08:28:30|3909.4|3897.4|3908.8|3896.8|3909.4|3897.4|3908.8|3896.8|0
1617265720000|2021-04-01 08:28:40|3912.3|3896.3|3911.4|3899.4|3912.3|3899.4|3911.4|3895.9|0
1617265730000|2021-04-01 08:28:50|3912.5|3900.5|3912.4|3900.4|3912.5|3900.5|3912.4|3900.4|0
1617265740000|2021-04-01 08:29:00|3912|3900|3910.1|3898.1|3912|3900|3910.1|3898.1|3
1617265750000|2021-04-01 08:29:10|3911.5|3899.5|3912|3900|3912|3900|3911.5|3899.5|1
1617265770000|2021-04-01 08:29:30|3912.2|3900.2|3911.1|3899.1|3912.2|3900.2|3911.1|3899.1|0
1617265780000|2021-04-01 08:29:40|3911.5|3899.5|3911.6|3899.6|3911.6|3899.6|3911.5|3899.5|0
1617265800000|2021-04-01 08:30:00|3911.9|3899.9|3910|3898|3912|3900|3910|3898|11
1617265810000|2021-04-01 08:30:10|3911.1|3899.1|3910|3898|3911.3|3899.3|3910|3898|0
1617265820000|2021-04-01 08:30:20|3909.8|3897.8|3908.2|3896.2|3909.8|3897.8|3908.2|3896.2|8
1617265830000|2021-04-01 08:30:30|3908.1|3896.1|3906|3894|3908.1|3896.1|3905.2|3893.2|7
1617265840000|2021-04-01 08:30:40|3907.7|3895.7|3904.8|3892.8|3908.1|3896.1|3904.8|3892.8|2
1617265850000|2021-04-01 08:30:50|3905.5|3893.5|3905|3893|3905.5|3893.5|3904.7|3892.7|1
1617265860000|2021-04-01 08:31:00|3905.3|3893.3|3905.5|3893.5|3905.6|3893.6|3905.1|3893.1|0
1617265870000|2021-04-01 08:31:10|3906|3894|3908.7|3896.7|3908.7|3896.7|3906|3894|2
1617265880000|2021-04-01 08:31:20|3908.6|3896.6|3907|3895|3909.6|3897.6|3907|3895|3
1617265890000|2021-04-01 08:31:30|3907.1|3895.1|3907.2|3895.2|3907.6|3895.6|3907|3895|4
1617265900000|2021-04-01 08:31:40|3908.1|3896.1|3909.5|3897.5|3909.8|3897.8|3908.1|3896.1|8
1617265910000|2021-04-01 08:31:50|3909.6|3897.6|3909.1|3897.1|3909.6|3897.6|3909.1|3897.1|1
1617265920000|2021-04-01 08:32:00|3909.6|3897.6|3912|3900|3912.7|3900.7|3909.6|3897.6|0
1617265930000|2021-04-01 08:32:10|3910.9|3898.9|3911.6|3899.6|3912|3900|3910.9|3898.9|0
1617265940000|2021-04-01 08:32:20|3912|3900|3913|3901|3913|3901|3912|3900|0
1617265950000|2021-04-01 08:32:30|3913.1|3901.1|3913.1|3901.1|3913.5|3901.5|3913.1|3901.1|0
1617265970000|2021-04-01 08:32:50|3912.7|3900.7|3913.6|3901.6|3913.6|3901.6|3912.6|3900.6|1
1617265980000|2021-04-01 08:33:00|3913.3|3901.3|3913.6|3901.6|3913.7|3901.7|3913|3901|3
1617265990000|2021-04-01 08:33:10|3914.2|3902.2|3914.8|3902.8|3915.5|3903.5|3914.2|3902.2|11
1617266000000|2021-04-01 08:33:20|3915.3|3903.3|3916.5|3904.5|3916.5|3904.5|3905.9|3889.9|2
1617266010000|2021-04-01 08:33:30|3916.6|3904.6|3916.2|3904.2|3916.6|3904.6|3916.2|3904.2|0
1617266020000|2021-04-01 08:33:40|3916.4|3904.4|3916.5|3904.5|3916.5|3904.5|3915|3903|0
1617266040000|2021-04-01 08:34:00|3916.6|3904.6|3921.3|3909.3|3921.3|3909.3|3906.6|3890.6|1
1617266050000|2021-04-01 08:34:10|3920.8|3908.8|3919.8|3907.8|3920.8|3908.8|3919.8|3907.8|0
1617266060000|2021-04-01 08:34:20|3919.3|3907.3|3919.8|3907.8|3920.8|3908.8|3919.3|3907.3|0
1617266070000|2021-04-01 08:34:30|3919.4|3907.4|3919.3|3907.3|3919.4|3907.4|3919.3|3907.3|0
1617266080000|2021-04-01 08:34:40|3918.9|3906.9|3918.8|3906.8|3918.9|3906.9|3918.8|3906.8|0
1617266090000|2021-04-01 08:34:50|3919.1|3907.1|3919.8|3907.8|3919.8|3907.8|3918.8|3906.8|0
1617266100000|2021-04-01 08:35:00|3920.3|3908.3|3921.8|3909.8|3921.8|3909.8|3920.3|3908.3|0
1617266110000|2021-04-01 08:35:10|3922.1|3910.1|3922.5|3910.5|3922.5|3910.5|3922.1|3910.1|0
1617266120000|2021-04-01 08:35:20|3921.5|3909.5|3921|3909|3921.5|3909.5|3921|3909|0
1617266130000|2021-04-01 08:35:30|3922|3910|3923|3907|3923|3910.2|3921.7|3907|7
1617266140000|2021-04-01 08:35:40|3923.1|3907.1|3921.5|3909.5|3923.1|3909.5|3921.5|3907.1|0
1617266160000|2021-04-01 08:36:00|3922|3910|3921.5|3909.5|3922.5|3910.5|3921.5|3909.5|0
1617266170000|2021-04-01 08:36:10|3923.8|3907.8|3921|3909|3923.8|3909.5|3921|3907.8|0
1617266180000|2021-04-01 08:36:20|3921.3|3909.3|3920|3908|3921.3|3909.3|3920|3908|0
1617266190000|2021-04-01 08:36:30|3919.6|3907.6|3917.8|3905.8|3919.6|3907.6|3917.8|3905.8|0
1617266200000|2021-04-01 08:36:40|3917.6|3905.6|3917.1|3905.1|3917.6|3905.6|3917.1|3905.1|0
1617266210000|2021-04-01 08:36:50|3917.2|3905.2|3922|3906|3922|3907.6|3917.2|3905.2|4
1617266220000|2021-04-01 08:37:00|3920.7|3908.7|3921.6|3909.6|3921.6|3909.6|3920|3908|0
1617266240000|2021-04-01 08:37:20|3921.9|3909.9|3922.8|3910.8|3922.8|3910.8|3921.9|3909.9|0
1617266270000|2021-04-01 08:37:50|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1617266280000|2021-04-01 08:38:00|3923.1|3911.1|3923.7|3911.7|3923.7|3911.7|3923.1|3911.1|0
1617266290000|2021-04-01 08:38:10|3923.8|3911.8|3923.6|3911.6|3923.8|3911.8|3923.6|3911.6|0
1617266320000|2021-04-01 08:38:40|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1617266330000|2021-04-01 08:38:50|3923.3|3911.3|3920.3|3908.3|3923.3|3911.3|3920.3|3908.3|1
1617266340000|2021-04-01 08:39:00|3920.5|3908.5|3919.3|3907.3|3920.5|3908.5|3919.3|3907.3|2
1617266350000|2021-04-01 08:39:10|3919.2|3907.2|3918.7|3906.7|3919.2|3907.2|3918.7|3906.7|0
1617266360000|2021-04-01 08:39:20|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1617266370000|2021-04-01 08:39:30|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|1
1617266380000|2021-04-01 08:39:40|3916.8|3904.8|3916.6|3904.6|3917.1|3905.1|3916.6|3904.6|3
1617266390000|2021-04-01 08:39:50|3915.9|3903.9|3916.1|3904.1|3916.6|3904.6|3915.9|3903.9|0
1617266400000|2021-04-01 08:40:00|3916.3|3904.3|3916|3904|3916.3|3904.3|3915.9|3903.9|0
1617266410000|2021-04-01 08:40:10|3916.3|3904.3|3917.9|3905.9|3917.9|3905.9|3916.3|3904.3|1
1617266420000|2021-04-01 08:40:20|3918|3906|3918.5|3906.5|3918.5|3906.5|3918|3906|0
1617266430000|2021-04-01 08:40:30|3918.7|3906.7|3919.3|3907.3|3919.3|3907.3|3918.2|3906.2|0
1617266440000|2021-04-01 08:40:40|3919.8|3907.8|3919.7|3907.7|3919.8|3907.8|3919.7|3907.7|0
1617266450000|2021-04-01 08:40:50|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3
1617266460000|2021-04-01 08:41:00|3920|3908|3920|3908|3920|3908|3920|3908|0
1617266480000|2021-04-01 08:41:20|3920.1|3908.1|3920|3908|3920.1|3908.1|3920|3908|0
1617266490000|2021-04-01 08:41:30|3920.3|3908.3|3920.2|3908.2|3920.3|3908.3|3920.2|3908.2|0
1617266500000|2021-04-01 08:41:40|3920.5|3908.5|3921.7|3909.7|3921.8|3909.8|3920.5|3908.5|3
1617266510000|2021-04-01 08:41:50|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|0
1617266520000|2021-04-01 08:42:00|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1617266540000|2021-04-01 08:42:20|3921.2|3909.2|3921|3909|3921.2|3909.2|3921|3909|0
1617266560000|2021-04-01 08:42:40|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1617266600000|2021-04-01 08:43:20|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1617266620000|2021-04-01 08:43:40|3921.2|3909.2|3919.9|3907.9|3921.2|3909.2|3918.8|3906.8|2
1617266630000|2021-04-01 08:43:50|3919.6|3907.6|3917.2|3905.2|3919.6|3907.6|3917.2|3905.2|1
1617266650000|2021-04-01 08:44:10|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1617266680000|2021-04-01 08:44:40|3917|3905|3917|3905|3917|3905|3917|3905|0
1617266690000|2021-04-01 08:44:50|3917.4|3905.4|3918.8|3906.8|3918.8|3906.8|3917.4|3905.4|0
1617266710000|2021-04-01 08:45:10|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|3918.1|3906.1|0
1617266720000|2021-04-01 08:45:20|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1617266740000|2021-04-01 08:45:40|3918.1|3906.1|3918.4|3906.4|3918.4|3906.4|3917.9|3905.9|0
1617266750000|2021-04-01 08:45:50|3918.1|3906.1|3917.9|3905.9|3918.1|3906.1|3917.9|3905.9|0
1617266760000|2021-04-01 08:46:00|3918.3|3906.3|3922.1|3910.1|3922.3|3910.3|3918.3|3906.3|1
1617266770000|2021-04-01 08:46:10|3921.7|3909.7|3921.4|3909.4|3921.7|3909.7|3921.1|3909.1|0
1617266790000|2021-04-01 08:46:30|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|6
1617266800000|2021-04-01 08:46:40|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|0
1617266810000|2021-04-01 08:46:50|3919.5|3907.5|3917.4|3905.4|3919.5|3907.5|3917.4|3905.4|5
1617266820000|2021-04-01 08:47:00|3917.5|3905.5|3917.4|3905.4|3917.5|3905.5|3917.4|3905.4|5
1617266830000|2021-04-01 08:47:10|3917.2|3905.2|3916.5|3904.5|3917.2|3905.2|3916.5|3904.5|1
1617266840000|2021-04-01 08:47:20|3916.2|3904.2|3915.7|3903.7|3916.2|3904.2|3915.7|3903.7|0
1617266850000|2021-04-01 08:47:30|3915.6|3903.6|3915.1|3903.1|3915.6|3903.6|3915.1|3903.1|4
1617266860000|2021-04-01 08:47:40|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1617266870000|2021-04-01 08:47:50|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1617266880000|2021-04-01 08:48:00|3915.3|3903.3|3915.1|3903.1|3915.3|3903.3|3915.1|3903.1|0
1617266890000|2021-04-01 08:48:10|3914.9|3902.9|3913|3901|3914.9|3902.9|3912.5|3900.5|0
1617266900000|2021-04-01 08:48:20|3913.5|3901.5|3912|3900|3913.5|3901.5|3912|3900|0
1617266910000|2021-04-01 08:48:30|3911.4|3899.4|3910.7|3898.7|3911.4|3899.4|3910.7|3898.7|0
1617266920000|2021-04-01 08:48:40|3910|3898|3908.6|3892.6|3911|3899|3907|3892.5|4
1617266930000|2021-04-01 08:48:50|3908.4|3896.4|3909.5|3897.5|3909.5|3897.5|3908.4|3896.4|0
1617266940000|2021-04-01 08:49:00|3909.8|3897.8|3911|3899|3912|3899|3907.6|3895.5|0
1617266950000|2021-04-01 08:49:10|3910.5|3898.5|3910|3898|3910.5|3898.5|3910|3898|0
1617266960000|2021-04-01 08:49:20|3908.9|3896.9|3908.5|3896.5|3908.9|3896.9|3908.5|3896.5|0
1617266970000|2021-04-01 08:49:30|3908.1|3896.1|3908|3896|3908.1|3896.1|3907.6|3895.6|0
1617266980000|2021-04-01 08:49:40|3908.3|3896.3|3909.1|3897.1|3909.1|3897.1|3908.3|3896.3|0
1617266990000|2021-04-01 08:49:50|3910|3898|3911.1|3899.1|3911.1|3899.1|3910|3898|0
1617267000000|2021-04-01 08:50:00|3911.5|3899.5|3910|3898|3912.1|3900.1|3910|3898|0
1617267010000|2021-04-01 08:50:10|3912.3|3896.3|3910|3898|3912.5|3898|3910|3896.3|0
1617267020000|2021-04-01 08:50:20|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|0
1617267030000|2021-04-01 08:50:30|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|0
1617267040000|2021-04-01 08:50:40|3909.9|3897.9|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|0
1617267070000|2021-04-01 08:51:10|3910.1|3898.1|3910.3|3898.3|3910.3|3898.3|3910.1|3898.1|0
1617267080000|2021-04-01 08:51:20|3910.1|3898.1|3909.9|3897.9|3910.4|3898.4|3909.2|3897.2|0
1617267090000|2021-04-01 08:51:30|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1617267100000|2021-04-01 08:51:40|3910.1|3898.1|3910.9|3898.9|3910.9|3898.9|3909.9|3897.9|0
1617267110000|2021-04-01 08:51:50|3911.8|3899.8|3911.9|3899.9|3911.9|3899.9|3911.8|3899.8|0
1617267130000|2021-04-01 08:52:10|3912.1|3900.1|3912.6|3900.6|3912.6|3900.6|3912.1|3900.1|0
1617267150000|2021-04-01 08:52:30|3912.9|3900.9|3913.9|3901.9|3913.9|3901.9|3912.9|3900.9|0
1617267160000|2021-04-01 08:52:40|3913.8|3901.8|3913.2|3901.2|3913.8|3901.8|3913.2|3901.2|0
1617267170000|2021-04-01 08:52:50|3912.6|3900.6|3912.1|3900.1|3912.6|3900.6|3912.1|3900.1|0
1617267190000|2021-04-01 08:53:10|3911.3|3899.3|3909.4|3897.4|3911.3|3899.3|3909.4|3897.4|0
1617267200000|2021-04-01 08:53:20|3909.8|3897.8|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|0
1617267210000|2021-04-01 08:53:30|3909.8|3897.8|3909.9|3897.9|3909.9|3897.9|3909.8|3897.8|0
1617267220000|2021-04-01 08:53:40|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1617267230000|2021-04-01 08:53:50|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1617267240000|2021-04-01 08:54:00|3908.9|3896.9|3907.4|3895.4|3908.9|3896.9|3907.4|3895.4|0
1617267250000|2021-04-01 08:54:10|3907.3|3895.3|3906.9|3894.9|3907.3|3895.3|3906.9|3894.9|0
1617267260000|2021-04-01 08:54:20|3906.4|3894.4|3905.9|3893.9|3906.4|3894.4|3905.9|3893.9|0
1617267270000|2021-04-01 08:54:30|3904.6|3892.6|3905.1|3893.1|3905.4|3893.4|3904.6|3892.6|0
1617267280000|2021-04-01 08:54:40|3904.7|3892.7|3904.6|3892.6|3904.7|3892.7|3904.6|3892.6|0
1617267290000|2021-04-01 08:54:50|3904.9|3892.9|3904.6|3892.6|3904.9|3892.9|3904.6|3892.6|0
1617267300000|2021-04-01 08:55:00|3904.9|3892.9|3904.6|3892.6|3904.9|3892.9|3904.6|3892.6|0
1617267320000|2021-04-01 08:55:20|3904.4|3892.4|3901.9|3889.9|3904.9|3892.9|3901.9|3889.9|0
1617267330000|2021-04-01 08:55:30|3901.8|3889.8|3901.3|3889.3|3901.8|3889.8|3901.3|3889.3|0
1617267340000|2021-04-01 08:55:40|3902.6|3890.6|3902.3|3890.3|3902.6|3890.6|3902.1|3890.1|0
1617267350000|2021-04-01 08:55:50|3902.4|3890.4|3906.3|3894.3|3906.7|3894.7|3902.4|3890.4|0
1617267360000|2021-04-01 08:56:00|3906|3894|3906|3894|3906.8|3894.8|3906|3894|0
1617267370000|2021-04-01 08:56:10|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1617267380000|2021-04-01 08:56:20|3906.2|3894.2|3907|3895|3907.2|3895.2|3906.2|3894.2|2
1617267390000|2021-04-01 08:56:30|3907.1|3895.1|3906.7|3894.7|3907.1|3895.1|3906.7|3894.7|2
1617267430000|2021-04-01 08:57:10|3906.2|3894.2|3906.6|3894.6|3906.6|3894.6|3906.1|3894.1|0
1617267440000|2021-04-01 08:57:20|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1617267450000|2021-04-01 08:57:30|3906|3894|3905.8|3893.8|3906.5|3894.5|3905.8|3893.8|0
1617267470000|2021-04-01 08:57:50|3905.3|3893.3|3900.9|3888.9|3905.3|3893.3|3900.9|3888.9|0
1617267480000|2021-04-01 08:58:00|3902|3890|3903.9|3891.9|3905.2|3893.2|3902|3890|0
1617267490000|2021-04-01 08:58:10|3903.8|3891.8|3901.8|3889.8|3903.8|3891.8|3901.3|3889.3|1
1617267500000|2021-04-01 08:58:20|3902.4|3890.4|3903.5|3891.5|3903.5|3891.5|3902.4|3890.4|0
1617267510000|2021-04-01 08:58:30|3904.4|3892.4|3905.7|3893.7|3906|3894|3904.4|3892.4|0
1617267520000|2021-04-01 08:58:40|3906|3894|3906.5|3894.5|3906.5|3894.5|3906|3894|0
1617267530000|2021-04-01 08:58:50|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1617267550000|2021-04-01 08:59:10|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1617267570000|2021-04-01 08:59:30|3906.3|3894.3|3906.4|3894.4|3906.4|3894.4|3906.3|3894.3|0
1617267580000|2021-04-01 08:59:40|3906.8|3894.8|3907.1|3895.1|3907.1|3895.1|3906.8|3894.8|0
1617267600000|2021-04-01 09:00:00|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|1
1617267610000|2021-04-01 09:00:10|3907.6|3895.6|3907.7|3895.7|3907.7|3895.7|3907.6|3895.6|4
1617267630000|2021-04-01 09:00:30|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|1
1617267640000|2021-04-01 09:00:40|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1617267650000|2021-04-01 09:00:50|3907|3895|3907.6|3895.6|3907.6|3895.6|3907|3895|4
1617267660000|2021-04-01 09:01:00|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|0
1617267670000|2021-04-01 09:01:10|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1617267750000|2021-04-01 09:02:30|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1617267780000|2021-04-01 09:03:00|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|0
1617267840000|2021-04-01 09:04:00|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1617267850000|2021-04-01 09:04:10|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1617267880000|2021-04-01 09:04:40|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1617267890000|2021-04-01 09:04:50|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|1
1617267900000|2021-04-01 09:05:00|3908|3896|3908.6|3896.6|3908.7|3896.7|3908|3896|5
1617267910000|2021-04-01 09:05:10|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|1
1617267920000|2021-04-01 09:05:20|3908.6|3896.6|3908.4|3896.4|3908.6|3896.6|3908.4|3896.4|0
1617267930000|2021-04-01 09:05:30|3908.3|3896.3|3906.3|3894.3|3908.3|3896.3|3906.3|3894.3|2
1617267940000|2021-04-01 09:05:40|3906|3894|3906|3894|3906.3|3894.3|3906|3894|0
1617267970000|2021-04-01 09:06:10|3905.8|3893.8|3904.5|3892.5|3905.8|3893.8|3904.5|3892.5|0
1617267980000|2021-04-01 09:06:20|3904|3892|3904|3892|3904|3892|3904|3892|0
1617267990000|2021-04-01 09:06:30|3903.6|3891.6|3903|3891|3903.6|3891.6|3903|3891|0
1617268000000|2021-04-01 09:06:40|3903.3|3891.3|3904.3|3892.3|3904.3|3892.3|3903.3|3891.3|0
1617268020000|2021-04-01 09:07:00|3904|3892|3903.3|3891.3|3904|3892|3903.3|3891.3|0
1617268030000|2021-04-01 09:07:10|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1617268040000|2021-04-01 09:07:20|3902.7|3890.7|3902.2|3890.2|3902.7|3890.7|3902.2|3890.2|0
1617268050000|2021-04-01 09:07:30|3901.9|3889.9|3901.4|3889.4|3902.1|3890.1|3901.4|3889.4|1
1617268060000|2021-04-01 09:07:40|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|0
1617268070000|2021-04-01 09:07:50|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1617268080000|2021-04-01 09:08:00|3901.4|3889.4|3904.9|3892.9|3905.8|3892.9|3901.4|3889.4|0
1617268090000|2021-04-01 09:08:10|3905.4|3893.4|3906|3894|3906|3894|3905.4|3893.4|0
1617268100000|2021-04-01 09:08:20|3905.8|3893.8|3905.5|3893.5|3905.8|3893.8|3905|3893|0
1617268110000|2021-04-01 09:08:30|3906|3894|3905.2|3893.2|3906|3894|3905.2|3893.2|0
1617268120000|2021-04-01 09:08:40|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1617268130000|2021-04-01 09:08:50|3905.3|3893.3|3905.6|3893.6|3905.6|3893.6|3905.2|3893.2|0
1617268140000|2021-04-01 09:09:00|3905.9|3893.9|3905.5|3893.5|3905.9|3893.9|3904.8|3892.8|0
1617268150000|2021-04-01 09:09:10|3905.3|3893.3|3905.2|3893.2|3905.3|3893.3|3905.2|3893.2|0
1617268160000|2021-04-01 09:09:20|3903.6|3891.6|3905.1|3893.1|3905.1|3893.1|3903.6|3891.6|0
1617268180000|2021-04-01 09:09:40|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|0
1617268190000|2021-04-01 09:09:50|3905.1|3893.1|3905.2|3893.2|3905.2|3893.2|3904.2|3892.2|0
1617268200000|2021-04-01 09:10:00|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1617268210000|2021-04-01 09:10:10|3905.2|3893.2|3904.4|3892.4|3905.2|3893.2|3904.1|3892.1|1
1617268230000|2021-04-01 09:10:30|3904.5|3892.5|3905|3893|3905|3893|3904.5|3892.5|0
1617268270000|2021-04-01 09:11:10|||||||||6
1617268280000|2021-04-01 09:11:20|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|0
1617268290000|2021-04-01 09:11:30|3904.9|3892.9|3905.2|3893.2|3905.2|3893.2|3904.9|3892.9|0
1617268330000|2021-04-01 09:12:10|3905.1|3893.1|3904.6|3892.6|3905.1|3893.1|3904.6|3892.6|0
1617268340000|2021-04-01 09:12:20|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|0
1617268350000|2021-04-01 09:12:30|3904.2|3892.2|3904.1|3892.1|3904.5|3892.5|3904.1|3892.1|0
1617268360000|2021-04-01 09:12:40|3904|3892|3904|3892|3904|3892|3904|3892|0
1617268380000|2021-04-01 09:13:00|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|0
1617268390000|2021-04-01 09:13:10|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1617268400000|2021-04-01 09:13:20|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|3904.8|3892.8|0
1617268420000|2021-04-01 09:13:40|3905|3893|3905|3893|3905|3893|3905|3893|0
1617268430000|2021-04-01 09:13:50|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|0
1617268440000|2021-04-01 09:14:00|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|4
1617268460000|2021-04-01 09:14:20|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3904.7|3892.7|0
1617268470000|2021-04-01 09:14:30|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1617268480000|2021-04-01 09:14:40|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|0
1617268490000|2021-04-01 09:14:50|3905.5|3893.5|3905.7|3893.7|3905.7|3893.7|3905.2|3893.2|2
1617268500000|2021-04-01 09:15:00|3905.8|3893.8|3906.2|3894.2|3906.2|3894.2|3905.8|3893.8|0
1617268510000|2021-04-01 09:15:10|3906.6|3894.6|3908.5|3896.5|3908.5|3896.5|3906.6|3894.6|11
1617268520000|2021-04-01 09:15:20|3908.6|3896.6|3908.6|3896.6|3908.8|3896.8|3908.6|3896.6|6
1617268530000|2021-04-01 09:15:30|3908.8|3896.8|3908.8|3896.8|3908.9|3896.9|3908.6|3896.6|2
1617268540000|2021-04-01 09:15:40|3908.9|3896.9|3908.5|3896.5|3908.9|3896.9|3908.5|3896.5|0
1617268550000|2021-04-01 09:15:50|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|1
1617268560000|2021-04-01 09:16:00|3909.2|3897.2|3909|3897|3909.2|3897.2|3909|3897|0
1617268570000|2021-04-01 09:16:10|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1617268590000|2021-04-01 09:16:30|3908.8|3896.8|3908.9|3896.9|3908.9|3896.9|3908.8|3896.8|1
1617268600000|2021-04-01 09:16:40|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|0
1617268640000|2021-04-01 09:17:20|3908.9|3896.9|3909|3897|3909.5|3897.5|3908.9|3896.9|7
1617268670000|2021-04-01 09:17:50|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|0
1617268680000|2021-04-01 09:18:00|3909|3897|3909|3897|3909|3897|3909|3897|0
1617268690000|2021-04-01 09:18:10|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.1|3894.1|1
1617268700000|2021-04-01 09:18:20|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1617268710000|2021-04-01 09:18:30|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1617268730000|2021-04-01 09:18:50|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1617268750000|2021-04-01 09:19:10|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1617268760000|2021-04-01 09:19:20|3905.8|3893.8|3905.7|3893.7|3905.8|3893.8|3905.7|3893.7|0
1617268770000|2021-04-01 09:19:30|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|0
1617268780000|2021-04-01 09:19:40|3905.8|3893.8|3906.3|3894.3|3906.3|3894.3|3905.8|3893.8|0
1617268790000|2021-04-01 09:19:50|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|0
1617268800000|2021-04-01 09:20:00|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|2
1617268810000|2021-04-01 09:20:10|3906.5|3894.5|3906.7|3894.7|3906.7|3894.7|3906.5|3894.5|0
1617268830000|2021-04-01 09:20:30|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1617268840000|2021-04-01 09:20:40|3906.5|3894.5|3906.6|3894.6|3906.6|3894.6|3906.5|3894.5|0
1617268870000|2021-04-01 09:21:10|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1617268900000|2021-04-01 09:21:40|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1617268920000|2021-04-01 09:22:00|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1617268930000|2021-04-01 09:22:10|3907.6|3895.6|3907.9|3895.9|3907.9|3895.9|3907.6|3895.6|2
1617268950000|2021-04-01 09:22:30|3908|3896|3908|3896|3908|3896|3908|3896|2
1617268960000|2021-04-01 09:22:40|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|1
1617268970000|2021-04-01 09:22:50|3908|3896|3907.9|3895.9|3908.1|3896.1|3907.9|3895.9|0
1617268990000|2021-04-01 09:23:10|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1617269020000|2021-04-01 09:23:40|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|0
1617269040000|2021-04-01 09:24:00|3907.3|3895.3|3907|3895|3907.3|3895.3|3905.5|3893.5|2
1617269050000|2021-04-01 09:24:10|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|1
1617269060000|2021-04-01 09:24:20|3907.6|3895.6|3907.9|3895.9|3907.9|3895.9|3907.6|3895.6|3
1617269070000|2021-04-01 09:24:30|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|1
1617269080000|2021-04-01 09:24:40|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1617269100000|2021-04-01 09:25:00|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|1
1617269130000|2021-04-01 09:25:30|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1617269140000|2021-04-01 09:25:40|3907.3|3895.3|3905.2|3893.2|3907.3|3895.3|3904.9|3892.9|1
1617269150000|2021-04-01 09:25:50|3905.9|3893.9|3905.3|3893.3|3906.4|3894.4|3905.3|3893.3|1
1617269160000|2021-04-01 09:26:00|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|1
1617269170000|2021-04-01 09:26:10|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1617269180000|2021-04-01 09:26:20|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|1
1617269190000|2021-04-01 09:26:30|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|2
1617269200000|2021-04-01 09:26:40|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1617269220000|2021-04-01 09:27:00|3902.4|3890.4|3904.7|3892.7|3904.7|3892.7|3902.4|3890.4|0
1617269230000|2021-04-01 09:27:10|3905.1|3893.1|3905.2|3893.2|3905.2|3893.2|3905.1|3893.1|0
1617269240000|2021-04-01 09:27:20|3906.2|3894.2|3905.7|3893.7|3906.2|3894.2|3905.7|3893.7|0
1617269250000|2021-04-01 09:27:30|3906.2|3894.2|3905.7|3893.7|3906.2|3894.2|3905.3|3893.3|0
1617269260000|2021-04-01 09:27:40|3905.3|3893.3|3904.7|3892.7|3905.8|3893.8|3904.3|3892.3|1
1617269270000|2021-04-01 09:27:50|3904.8|3892.8|3905.9|3893.9|3906.3|3894.3|3904.8|3892.8|0
1617269280000|2021-04-01 09:28:00|3906.4|3894.4|3905.6|3893.6|3906.4|3894.4|3905.6|3893.6|1
1617269290000|2021-04-01 09:28:10|3905.7|3893.7|3907.2|3895.2|3907.2|3895.2|3905.7|3893.7|5
1617269300000|2021-04-01 09:28:20|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.3|3893.3|3
1617269320000|2021-04-01 09:28:40|3905.8|3893.8|3905.5|3893.5|3906|3894|3905.5|3893.5|0
1617269330000|2021-04-01 09:28:50|3905.3|3893.3|3906.8|3894.8|3906.8|3894.8|3905.3|3893.3|1
1617269340000|2021-04-01 09:29:00|3906.7|3894.7|3906.8|3894.8|3906.8|3894.8|3906.7|3894.7|0
1617269350000|2021-04-01 09:29:10|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.3|3894.3|1
1617269410000|2021-04-01 09:30:10|||||||||1
1617269420000|2021-04-01 09:30:20|3906.3|3894.3|3905.8|3893.8|3906.3|3894.3|3905.8|3893.8|1
1617269430000|2021-04-01 09:30:30|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1617269440000|2021-04-01 09:30:40|3905.2|3893.2|3904.2|3892.2|3905.2|3893.2|3904.2|3892.2|0
1617269450000|2021-04-01 09:30:50|3903.3|3891.3|3902.1|3890.1|3903.3|3891.3|3902.1|3890.1|1
1617269460000|2021-04-01 09:31:00|3901.7|3889.7|3901.3|3889.3|3901.7|3889.7|3901.3|3889.3|0
1617269470000|2021-04-01 09:31:10|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1617269480000|2021-04-01 09:31:20|3902|3890|3902|3890|3902|3890|3901.7|3889.7|0
1617269490000|2021-04-01 09:31:30|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|2
1617269500000|2021-04-01 09:31:40|3902.7|3890.7|3904.6|3892.6|3904.6|3892.6|3902.7|3890.7|0
1617269510000|2021-04-01 09:31:50|3904.2|3892.2|3903.1|3891.1|3904.2|3892.2|3903.1|3891.1|3
1617269520000|2021-04-01 09:32:00|3902.6|3890.6|3903.1|3891.1|3903.1|3891.1|3902.5|3890.5|0
1617269540000|2021-04-01 09:32:20|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1617269550000|2021-04-01 09:32:30|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1617269560000|2021-04-01 09:32:40|||||||||1
1617269570000|2021-04-01 09:32:50|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|1
1617269590000|2021-04-01 09:33:10|3904.8|3892.8|3905.2|3893.2|3905.2|3893.2|3904.8|3892.8|0
1617269600000|2021-04-01 09:33:20|3904.8|3892.8|3904.8|3892.8|3905.2|3893.2|3904.8|3892.8|0
1617269610000|2021-04-01 09:33:30|3905.2|3893.2|3905.8|3893.8|3905.8|3893.8|3904.8|3892.8|0
1617269640000|2021-04-01 09:34:00|3906.3|3894.3|3905.8|3893.8|3906.3|3894.3|3905.8|3893.8|5
1617269650000|2021-04-01 09:34:10|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1617269660000|2021-04-01 09:34:20|3906.7|3894.7|3906.9|3894.9|3906.9|3894.9|3906.7|3894.7|0
1617269670000|2021-04-01 09:34:30|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1617269690000|2021-04-01 09:34:50|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1617269700000|2021-04-01 09:35:00|3905.8|3893.8|3906.3|3894.3|3906.3|3894.3|3905.8|3893.8|0
1617269720000|2021-04-01 09:35:20|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1617269740000|2021-04-01 09:35:40|3907.1|3895.1|3907.6|3895.6|3907.6|3895.6|3906.9|3894.9|0
1617269760000|2021-04-01 09:36:00|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1617269770000|2021-04-01 09:36:10|3907.7|3895.7|3909.2|3897.2|3909.2|3897.2|3907.7|3895.7|4
1617269780000|2021-04-01 09:36:20|3909.3|3897.3|3910|3898|3910|3898|3908.5|3896.5|8
1617269790000|2021-04-01 09:36:30|3909.6|3897.6|3909.7|3897.7|3910.3|3898.3|3909.3|3897.3|1
1617269800000|2021-04-01 09:36:40|3909.8|3897.8|3909.8|3897.8|3910.3|3898.3|3909.8|3897.8|0
1617269810000|2021-04-01 09:36:50|3912.1|3900.1|3916|3904|3916|3904|3912.1|3900.1|92
1617269820000|2021-04-01 09:37:00|3915.7|3903.7|3916.4|3904.4|3916.9|3904.9|3915.7|3903.7|0
1617269830000|2021-04-01 09:37:10|3916|3904|3915.9|3903.9|3916.6|3904.6|3915.4|3903.4|0
1617269840000|2021-04-01 09:37:20|3917|3905|3918.8|3906.8|3918.8|3906.8|3917|3905|3
1617269850000|2021-04-01 09:37:30|3918.7|3906.7|3918.3|3906.3|3918.8|3906.8|3918.3|3906.3|5
1617269860000|2021-04-01 09:37:40|3918.7|3906.7|3918.4|3906.4|3918.8|3906.8|3918.4|3906.4|2
1617269870000|2021-04-01 09:37:50|3918.3|3906.3|3917.9|3905.9|3918.3|3906.3|3917.9|3905.9|0
1617269880000|2021-04-01 09:38:00|3918.3|3906.3|3917.9|3905.9|3918.3|3906.3|3917.9|3905.9|0
1617269910000|2021-04-01 09:38:30|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|1
1617269920000|2021-04-01 09:38:40|3917.4|3905.4|3916.5|3904.5|3917.4|3905.4|3915.4|3903.4|0
1617269930000|2021-04-01 09:38:50|3915.8|3903.8|3915.5|3903.5|3916|3904|3915.5|3903.5|0
1617269940000|2021-04-01 09:39:00|3915.1|3903.1|3915.4|3903.4|3915.4|3903.4|3915.1|3903.1|0
1617269960000|2021-04-01 09:39:20|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1617269970000|2021-04-01 09:39:30|3915.9|3903.9|3915.5|3903.5|3915.9|3903.9|3914.5|3902.5|2
1617269980000|2021-04-01 09:39:40|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1617269990000|2021-04-01 09:39:50|3915.6|3903.6|3915.8|3903.8|3915.8|3903.8|3915.6|3903.6|2
1617270000000|2021-04-01 09:40:00|3915|3903|3915|3903|3915|3903|3915|3903|0
1617270010000|2021-04-01 09:40:10|3914.9|3902.9|3912.4|3900.4|3914.9|3902.9|3912.4|3900.4|0
1617270020000|2021-04-01 09:40:20|3912|3900|3912.4|3900.4|3912.9|3900.9|3911.9|3899.9|0
1617270030000|2021-04-01 09:40:30|3913.1|3901.1|3913.6|3901.6|3913.6|3901.6|3913.1|3901.1|0
1617270040000|2021-04-01 09:40:40|3913.9|3901.9|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|0
1617270050000|2021-04-01 09:40:50|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1617270060000|2021-04-01 09:41:00|3914.4|3902.4|3913.7|3901.7|3914.4|3902.4|3913.6|3901.6|0
1617270080000|2021-04-01 09:41:20|3912.6|3900.6|3911.8|3899.8|3912.6|3900.6|3911.8|3899.8|0
1617270090000|2021-04-01 09:41:30|3911.9|3899.9|3910.4|3898.4|3912.4|3900.4|3910.4|3898.4|1
1617270110000|2021-04-01 09:41:50|3911.2|3899.2|3910.4|3898.4|3911.2|3899.2|3910.4|3898.4|0
1617270120000|2021-04-01 09:42:00|3910.5|3898.5|3910.5|3898.5|3911.2|3899.2|3910.5|3898.5|0
1617270130000|2021-04-01 09:42:10|3911.2|3899.2|3911.4|3899.4|3911.4|3899.4|3911.2|3899.2|0
1617270150000|2021-04-01 09:42:30|3911.5|3899.5|3911.6|3899.6|3911.6|3899.6|3911.5|3899.5|2
1617270160000|2021-04-01 09:42:40|3911.3|3899.3|3911|3899|3911.8|3899.8|3911|3899|2
1617270170000|2021-04-01 09:42:50|3911.5|3899.5|3910.9|3898.9|3911.5|3899.5|3910.9|3898.9|0
1617270180000|2021-04-01 09:43:00|3910.6|3898.6|3910.8|3898.8|3910.8|3898.8|3910.5|3898.5|15
1617270190000|2021-04-01 09:43:10|3910.6|3898.6|3910.5|3898.5|3910.6|3898.6|3910.5|3898.5|0
1617270210000|2021-04-01 09:43:30|3910.6|3898.6|3910.5|3898.5|3910.6|3898.6|3910.5|3898.5|0
1617270220000|2021-04-01 09:43:40|3910|3898|3910.3|3898.3|3910.3|3898.3|3910|3898|0
1617270230000|2021-04-01 09:43:50|3909.8|3897.8|3910.3|3898.3|3910.3|3898.3|3909.8|3897.8|0
1617270240000|2021-04-01 09:44:00|3910.2|3898.2|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1617270250000|2021-04-01 09:44:10|3909.6|3897.6|3908.9|3896.9|3909.6|3897.6|3908.9|3896.9|2
1617270260000|2021-04-01 09:44:20|3908.2|3896.2|3907.6|3895.6|3908.2|3896.2|3907.6|3895.6|1
1617270270000|2021-04-01 09:44:30|3907.9|3895.9|3908.1|3896.1|3908.1|3896.1|3907.9|3895.9|0
1617270280000|2021-04-01 09:44:40|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1617270300000|2021-04-01 09:45:00|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1617270330000|2021-04-01 09:45:30|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1617270340000|2021-04-01 09:45:40|3908.4|3896.4|3908.1|3896.1|3908.4|3896.4|3908.1|3896.1|0
1617270360000|2021-04-01 09:46:00|3908|3896|3908|3896|3908|3896|3908|3896|0
1617270370000|2021-04-01 09:46:10|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1617270390000|2021-04-01 09:46:30|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1617270400000|2021-04-01 09:46:40|3908|3896|3908|3896|3908|3896|3908|3896|0
1617270420000|2021-04-01 09:47:00|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1617270430000|2021-04-01 09:47:10|3908|3896|3908|3896|3908|3896|3908|3896|0
1617270460000|2021-04-01 09:47:40|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1617270480000|2021-04-01 09:48:00|3908|3896|3908|3896|3908|3896|3908|3896|0
1617270490000|2021-04-01 09:48:10|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1617270510000|2021-04-01 09:48:30|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1617270520000|2021-04-01 09:48:40|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3904.5|3892.5|0
1617270540000|2021-04-01 09:49:00|3904.5|3892.5|3906.8|3894.8|3906.8|3894.8|3904.5|3892.5|0
1617270550000|2021-04-01 09:49:10|3904.8|3892.8|3904.3|3892.3|3904.8|3892.8|3904.3|3892.3|2
1617270570000|2021-04-01 09:49:30|3904.9|3892.9|3905.7|3893.7|3905.7|3893.7|3904.9|3892.9|0
1617270580000|2021-04-01 09:49:40|3905.6|3893.6|3906.1|3894.1|3906.1|3894.1|3905.6|3893.6|0
1617270600000|2021-04-01 09:50:00|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1617270610000|2021-04-01 09:50:10|3906.4|3894.4|3906.6|3894.6|3906.6|3894.6|3906.4|3894.4|0
1617270620000|2021-04-01 09:50:20|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1617270630000|2021-04-01 09:50:30|3906.6|3894.6|3906.9|3894.9|3906.9|3894.9|3906.6|3894.6|0
1617270640000|2021-04-01 09:50:40|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1617270650000|2021-04-01 09:50:50|3906.4|3894.4|3906.8|3894.8|3906.8|3894.8|3906.4|3894.4|0
1617270660000|2021-04-01 09:51:00|3907.6|3895.6|3908.2|3896.2|3908.7|3896.7|3907.6|3895.6|1
1617270670000|2021-04-01 09:51:10|3907.4|3895.4|3907.9|3895.9|3907.9|3895.9|3907.4|3895.4|0
1617270680000|2021-04-01 09:51:20|3908|3896|3908|3896|3908|3896|3908|3896|0
1617270690000|2021-04-01 09:51:30|3908.7|3896.7|3907.9|3895.9|3908.7|3896.7|3907.7|3895.7|3
1617270700000|2021-04-01 09:51:40|3908.2|3896.2|3907.8|3895.8|3908.7|3896.7|3907.8|3895.8|1
1617270710000|2021-04-01 09:51:50|3909|3897|3906.7|3894.7|3909|3897|3906.7|3894.7|0
1617270720000|2021-04-01 09:52:00|3907.1|3895.1|3906.6|3894.6|3907.1|3895.1|3906.6|3894.6|0
1617270730000|2021-04-01 09:52:10|3906.9|3894.9|3906.1|3894.1|3906.9|3894.9|3906.1|3894.1|0
1617270740000|2021-04-01 09:52:20|3905.7|3893.7|3905.6|3893.6|3905.7|3893.7|3905.4|3893.4|0
1617270760000|2021-04-01 09:52:40|3905.9|3893.9|3905.6|3893.6|3906.1|3894.1|3905.6|3893.6|0
1617270770000|2021-04-01 09:52:50|3906.1|3894.1|3905.6|3893.6|3906.1|3894.1|3905.6|3893.6|0
1617270780000|2021-04-01 09:53:00|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1617270800000|2021-04-01 09:53:20|3904.1|3892.1|3903.6|3891.6|3904.1|3892.1|3903.4|3891.4|0
1617270810000|2021-04-01 09:53:30|3903.4|3891.4|3903.6|3891.6|3903.6|3891.6|3903.2|3891.2|0
1617270820000|2021-04-01 09:53:40|3903.1|3891.1|3903.9|3891.9|3903.9|3891.9|3902.6|3890.6|0
1617270830000|2021-04-01 09:53:50|3903.8|3891.8|3903.8|3891.8|3903.8|3891.8|3903.4|3891.4|0
1617270840000|2021-04-01 09:54:00|3903.4|3891.4|3904.1|3892.1|3904.4|3892.4|3903.4|3891.4|0
1617270860000|2021-04-01 09:54:20|3904.6|3892.6|3905.1|3893.1|3905.1|3893.1|3903.9|3891.9|0
1617270870000|2021-04-01 09:54:30|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1617270880000|2021-04-01 09:54:40|3905.7|3893.7|3907.2|3895.2|3907.2|3895.2|3905.6|3893.6|2
1617270890000|2021-04-01 09:54:50|3906.9|3894.9|3905.5|3893.5|3906.9|3894.9|3905.5|3893.5|0
1617270900000|2021-04-01 09:55:00|3905|3893|3905.3|3893.3|3905.5|3893.5|3905|3893|0
1617270910000|2021-04-01 09:55:10|3905.7|3893.7|3905.3|3893.3|3905.7|3893.7|3905.3|3893.3|2
1617270920000|2021-04-01 09:55:20|3905.5|3893.5|3906.6|3894.6|3906.6|3894.6|3905.5|3893.5|3
1617270930000|2021-04-01 09:55:30|3906.7|3894.7|3906|3894|3906.7|3894.7|3906|3894|0
1617270940000|2021-04-01 09:55:40|3906.6|3894.6|3906.1|3894.1|3906.6|3894.6|3904|3892|5
1617270950000|2021-04-01 09:55:50|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1617270970000|2021-04-01 09:56:10|3905.5|3893.5|3902.5|3890.5|3905.5|3893.5|3902.5|3890.5|1
1617270980000|2021-04-01 09:56:20|3902.3|3890.3|3902.3|3890.3|3902.5|3890.5|3902.2|3890.2|4
1617270990000|2021-04-01 09:56:30|3902|3890|3901|3889|3902|3890|3901|3889|0
1617271000000|2021-04-01 09:56:40|3900.6|3888.6|3899.7|3887.7|3901|3889|3899.7|3887.7|6
1617271010000|2021-04-01 09:56:50|3900.3|3888.3|3899|3887|3900.3|3888.3|3899|3887|0
1617271020000|2021-04-01 09:57:00|3899.7|3887.7|3899.2|3887.2|3899.7|3887.7|3899|3887|1
1617271030000|2021-04-01 09:57:10|3899|3887|3899.7|3887.7|3899.7|3887.7|3899|3887|0
1617271040000|2021-04-01 09:57:20|3900.3|3888.3|3899.7|3887.7|3900.3|3888.3|3899.7|3887.7|0
1617271050000|2021-04-01 09:57:30|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|3899.8|3887.8|0
1617271060000|2021-04-01 09:57:40|3903|3891|3903.5|3891.5|3905.5|3891.9|3900.5|3888.5|16
1617271070000|2021-04-01 09:57:50|3904|3892|3904.3|3892.3|3904.3|3892.3|3902.3|3890.3|0
1617271080000|2021-04-01 09:58:00|3904.5|3892.5|3907|3895|3907|3895|3904.5|3892.5|0
1617271090000|2021-04-01 09:58:10|3907.3|3895.3|3908|3896|3908|3896|3907.3|3895.3|0
1617271100000|2021-04-01 09:58:20|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|0
1617271110000|2021-04-01 09:58:30|3908|3896|3907.3|3895.3|3908|3896|3905|3893|0
1617271120000|2021-04-01 09:58:40|3907|3895|3907.4|3895.4|3907.4|3895.4|3906.9|3894.9|0
1617271130000|2021-04-01 09:58:50|3907.8|3895.8|3902|3890|3907.9|3895.9|3901.8|3889.8|8
1617271140000|2021-04-01 09:59:00|3902.2|3890.2|3900.3|3888.3|3902.8|3890.8|3900.3|3888.3|6
1617271150000|2021-04-01 09:59:10|3899.9|3887.9|3901.2|3889.2|3901.9|3889.9|3899.4|3887.4|0
1617271160000|2021-04-01 09:59:20|3900.9|3888.9|3900.3|3888.3|3901.6|3889.6|3899.9|3887.9|0
1617271170000|2021-04-01 09:59:30|3899.8|3887.8|3901.3|3889.3|3901.3|3889.3|3899.7|3887.7|1
1617271180000|2021-04-01 09:59:40|3901.7|3889.7|3901.2|3889.2|3901.7|3889.7|3899.5|3887.5|10
1617271190000|2021-04-01 09:59:50|3901.7|3889.7|3902.4|3886.4|3902.4|3890.3|3898.2|3886.2|2
1617589800000|2021-04-05 02:30:00|3887.4|3871.4|3886.6|3870.6|3887.9|3871.9|3886.6|3870.6|0
1617589810000|2021-04-05 02:30:10|3886.4|3870.4|3878.9|3866.9|3886.9|3872.1|3878.9|3866.9|0
1617589820000|2021-04-05 02:30:20|3880.5|3868.5|3887.7|3871.7|3887.7|3871.7|3880.5|3868.5|0
1617589830000|2021-04-05 02:30:30|3886.2|3874.2|3889.7|3873.7|3889.7|3874.7|3885.2|3871.7|0
1617589840000|2021-04-05 02:30:40|3888.7|3876.7|3894.2|3878.2|3894.2|3878.2|3888.7|3875.6|0
1617589850000|2021-04-05 02:30:50|3894.7|3878.7|3890.2|3878.2|3894.7|3879.6|3890.2|3878.2|0
1617589860000|2021-04-05 02:31:00|3890.4|3874.4|3890.9|3874.9|3891.2|3875.7|3886.7|3872.7|0
1617589870000|2021-04-05 02:31:10|3890.4|3874.4|3891.2|3879.2|3891.7|3879.7|3890.4|3874.4|3
1617589880000|2021-04-05 02:31:20|3891.7|3879.7|3892.9|3880.9|3893.4|3881.4|3891.7|3879.7|2
1617589890000|2021-04-05 02:31:30|3892|3880|3892.6|3880.6|3893.1|3881.1|3892|3880|2
1617589900000|2021-04-05 02:31:40|3892.9|3880.9|3894.7|3882.7|3895.4|3883.4|3892.9|3880.9|0
1617589910000|2021-04-05 02:31:50|3895.4|3883.4|3897.4|3885.4|3897.9|3885.9|3893.4|3881.4|0
1617589920000|2021-04-05 02:32:00|3898.2|3886.2|3899.1|3883.1|3899.5|3886.2|3898.2|3882.8|1
1617589930000|2021-04-05 02:32:10|3896.8|3884.8|3896.9|3884.9|3896.9|3884.9|3894.8|3882.8|0
1617589940000|2021-04-05 02:32:20|3896.2|3884.2|3896.5|3884.5|3897.4|3885.4|3896.2|3884.2|0
1617589950000|2021-04-05 02:32:30|3896.7|3884.7|3894.1|3882.1|3896.7|3884.7|3894.1|3882.1|1
1617589960000|2021-04-05 02:32:40|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|3894.3|3882.3|0
1617589970000|2021-04-05 02:32:50|3894.1|3882.1|3892.8|3880.8|3894.1|3882.1|3892.8|3880.8|0
1617589980000|2021-04-05 02:33:00|3892.1|3880.1|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|1
1617589990000|2021-04-05 02:33:10|3892.1|3880.1|3891.2|3879.2|3892.1|3880.1|3890.8|3878.8|2
1617590000000|2021-04-05 02:33:20|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1617590010000|2021-04-05 02:33:30|3892.3|3880.3|3893.8|3881.8|3893.8|3881.8|3892.3|3880.3|2
1617590020000|2021-04-05 02:33:40|3895.8|3883.8|3898.8|3886.8|3898.8|3886.8|3895.8|3883.8|0
1617590030000|2021-04-05 02:33:50|3899.3|3887.3|3908.4|3896.4|3909.9|3896.4|3899.3|3887.3|2
1617590040000|2021-04-05 02:34:00|3908.6|3896.6|3910.3|3898.3|3910.8|3898.8|3908.2|3894.1|0
1617590050000|2021-04-05 02:34:10|3910.7|3898.7|3911.4|3895.4|3915.9|3900.4|3910.7|3895.4|1
1617590060000|2021-04-05 02:34:20|3911.2|3895.2|3907.4|3891.4|3912.9|3895.8|3907.2|3891.1|0
1617590070000|2021-04-05 02:34:30|3907.1|3891.1|3904.2|3892.2|3907.1|3892.4|3903.7|3890.7|0
1617590080000|2021-04-05 02:34:40|3904.4|3892.4|3904.4|3892.4|3907.4|3893.4|3904.2|3890.7|0
1617590090000|2021-04-05 02:34:50|3906.7|3890.7|3904.4|3892.4|3906.9|3892.7|3903.7|3890.7|0
1617590100000|2021-04-05 02:35:00|3903|3891|3902.7|3890.7|3907|3891.5|3901.5|3889.5|1
1617590110000|2021-04-05 02:35:10|3902.8|3890.8|3904|3892|3904.4|3892.4|3902.8|3890.8|0
1617590120000|2021-04-05 02:35:20|3905.9|3889.9|3904.9|3888.9|3905.9|3891.6|3903.4|3888.9|0
1617590130000|2021-04-05 02:35:30|3902.4|3890.4|3901.4|3889.4|3904.9|3890.6|3901.4|3887.9|0
1617590140000|2021-04-05 02:35:40|3900.4|3888.4|3903.4|3887.4|3903.9|3889.4|3900.4|3886.9|0
1617590150000|2021-04-05 02:35:50|3899.4|3885.4|3900.4|3884.4|3902|3886|3899.4|3884.4|0
1617590160000|2021-04-05 02:36:00|3900.9|3888.4|3901.4|3885.4|3901.4|3888.4|3900.9|3884.9|0
1617590170000|2021-04-05 02:36:10|3900.4|3884.4|3899.4|3883.4|3900.4|3884.4|3899.4|3883.4|0
1617590180000|2021-04-05 02:36:20|3899.7|3883.7|3902.4|3886.4|3902.4|3886.4|3898.2|3883.7|0
1617590190000|2021-04-05 02:36:30|3899.8|3887.8|3904.9|3888.9|3904.9|3890.4|3899.4|3886.4|0
1617590200000|2021-04-05 02:36:40|3903.4|3891.4|3905.4|3893.4|3906.9|3893.4|3903.4|3889.9|0
1617590210000|2021-04-05 02:36:50|3907.7|3891.7|3907.2|3891.2|3908.4|3894.4|3906.2|3890.9|0
1617590220000|2021-04-05 02:37:00|3907.4|3891.4|3907.9|3891.9|3908.4|3894.5|3905|3891.2|0
1617590230000|2021-04-05 02:37:10|3906.5|3894.5|3905.7|3893.7|3906.5|3894.5|3905.4|3893.4|0
1617590240000|2021-04-05 02:37:20|3905.9|3893.9|3906.5|3894.5|3906.5|3894.5|3905.9|3893.9|0
1617590250000|2021-04-05 02:37:30|3906.8|3894.8|3905.5|3893.5|3907.5|3895.5|3905.5|3893.5|0
1617590260000|2021-04-05 02:37:40|3904.7|3892.7|3906.1|3894.1|3907.2|3895|3904.4|3891.2|0
1617590270000|2021-04-05 02:37:50|3907.4|3891.4|3904.7|3892.7|3907.4|3893.7|3904.7|3891.2|0
1617590280000|2021-04-05 02:38:00|3905|3893|3903.7|3891.7|3905.5|3893.5|3903.7|3891.7|0
1617590290000|2021-04-05 02:38:10|3904.5|3892.5|3905|3893|3905|3893|3904.5|3892.5|0
1617590300000|2021-04-05 02:38:20|3906.2|3890.2|3906.2|3890.2|3906.2|3890.2|3906.2|3890.2|0
1617590310000|2021-04-05 02:38:30|3903.6|3891.6|3901.5|3889.5|3906|3891.6|3901.5|3889.5|0
1617590320000|2021-04-05 02:38:40|3904.1|3888.1|3902.7|3890.7|3904.4|3890.7|3901|3888.1|0
1617590330000|2021-04-05 02:38:50|3902.5|3890.5|3903|3891|3903|3891|3902.5|3890.5|0
1617590340000|2021-04-05 02:39:00|3902.5|3890.5|3902|3890|3902.5|3890.5|3902|3890|0
1617590350000|2021-04-05 02:39:10|3901.5|3889.5|3902.5|3890.5|3902.5|3890.5|3901.5|3889.5|0
1617590360000|2021-04-05 02:39:20|3903.5|3891.5|3902|3890|3903.5|3891.5|3902|3890|0
1617590380000|2021-04-05 02:39:40|3902.2|3890.2|3902|3890|3902.2|3890.2|3902|3890|0
1617590390000|2021-04-05 02:39:50|3902.3|3890.3|3902.5|3890.5|3902.5|3890.5|3902.3|3890.3|0
1617590400000|2021-04-05 02:40:00|3901.9|3889.9|3902|3890|3902.2|3890.2|3901.5|3889.5|0
1617590410000|2021-04-05 02:40:10|3901.7|3889.7|3900.2|3888.2|3902.3|3890.3|3900.2|3888.2|0
1617590420000|2021-04-05 02:40:20|3900|3888|3900.5|3888.5|3900.5|3888.5|3900|3888|0
1617590430000|2021-04-05 02:40:30|3900|3888|3900|3888|3900|3888|3900|3888|0
1617590450000|2021-04-05 02:40:50|3899.7|3887.7|3898.2|3886.2|3899.7|3887.7|3898|3886|0
1617590460000|2021-04-05 02:41:00|3897.5|3885.5|3896.2|3884.2|3898.5|3886.5|3896.2|3884.2|0
1617590470000|2021-04-05 02:41:10|3895.9|3883.9|3895.7|3883.7|3895.9|3883.9|3895.7|3883.7|0
1617590480000|2021-04-05 02:41:20|3895.2|3883.2|3896.2|3884.2|3896.7|3884.7|3895.2|3883.2|0
1617590490000|2021-04-05 02:41:30|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|0
1617590500000|2021-04-05 02:41:40|3895.2|3883.2|3896.2|3884.2|3896.2|3884.2|3895.2|3883.2|0
1617590520000|2021-04-05 02:42:00|3895.9|3883.9|3897.7|3885.7|3897.7|3885.7|3895.9|3883.9|0
1617590530000|2021-04-05 02:42:10|3898|3886|3900.2|3888.2|3900.2|3888.2|3898|3886|0
1617590540000|2021-04-05 02:42:20|3900.7|3888.7|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|0
1617590550000|2021-04-05 02:42:30|3901.7|3889.7|3900.2|3888.2|3901.7|3889.7|3900.2|3888.2|0
1617590560000|2021-04-05 02:42:40|3900.7|3888.7|3900.2|3888.2|3900.7|3888.7|3900.2|3888.2|0
1617590570000|2021-04-05 02:42:50|3900.5|3888.5|3900.2|3888.2|3900.5|3888.5|3900.2|3888.2|0
1617590580000|2021-04-05 02:43:00|3899.2|3887.2|3898.2|3886.2|3899.2|3887.2|3898.2|3886.2|0
1617590590000|2021-04-05 02:43:10|3897.9|3885.9|3897.5|3885.5|3897.9|3885.9|3897.2|3885.2|0
1617590600000|2021-04-05 02:43:20|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.2|3885.2|0
1617590620000|2021-04-05 02:43:40|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|3898.2|3886.2|0
1617590630000|2021-04-05 02:43:50|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|3898.7|3886.7|0
1617590640000|2021-04-05 02:44:00|||||||||1
1617590650000|2021-04-05 02:44:10|3899|3887|3899.2|3887.2|3899.2|3887.2|3899|3887|0
1617590680000|2021-04-05 02:44:40|3898.7|3886.7|3898.2|3886.2|3898.7|3886.7|3898.2|3886.2|0
1617590700000|2021-04-05 02:45:00|3898.5|3886.5|3898.7|3886.7|3899.2|3887.2|3898.5|3886.5|0
1617590710000|2021-04-05 02:45:10|3899|3887|3900.4|3888.4|3900.4|3888.4|3899|3887|0
1617590720000|2021-04-05 02:45:20|3900.6|3888.6|3903.9|3891.9|3904.7|3891.9|3900.6|3888.2|1
1617590730000|2021-04-05 02:45:30|3904.7|3892.7|3905.5|3893.5|3905.5|3893.5|3904.7|3892.7|0
1617590740000|2021-04-05 02:45:40|3905.2|3893.2|3904.2|3892.2|3905.2|3893.2|3904.2|3892.2|0
1617590750000|2021-04-05 02:45:50|3903.9|3891.9|3903.7|3891.7|3904.2|3892.2|3903.7|3891.7|0
1617590760000|2021-04-05 02:46:00|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3902.7|3890.7|0
1617590770000|2021-04-05 02:46:10|3902.9|3890.9|3902.5|3890.5|3903|3891|3902.4|3890.4|0
1617590780000|2021-04-05 02:46:20|3902.8|3890.8|3903.2|3891.2|3903.2|3891.2|3902.8|3890.8|0
1617590800000|2021-04-05 02:46:40|3903.5|3891.5|3903.7|3891.7|3903.7|3891.7|3903.5|3891.5|0
1617590810000|2021-04-05 02:46:50|3904.2|3892.2|3904.7|3892.7|3904.7|3892.7|3904.2|3892.2|0
1617590820000|2021-04-05 02:47:00|3904.4|3892.4|3906.5|3894.5|3906.5|3894.5|3904.4|3892.4|0
1617590830000|2021-04-05 02:47:10|3906.7|3894.7|3908.3|3896.3|3908.3|3896.3|3906.7|3894.7|0
1617590840000|2021-04-05 02:47:20|3908.7|3896.7|3911.4|3899.4|3912|3900|3908.7|3896.7|2
1617590850000|2021-04-05 02:47:30|3911.7|3899.7|3910.9|3898.9|3911.9|3899.9|3910.9|3898.9|0
1617590860000|2021-04-05 02:47:40|3910.4|3898.4|3908.9|3896.9|3910.9|3898.9|3908.9|3896.9|0
1617590870000|2021-04-05 02:47:50|3909.4|3897.4|3908.9|3896.9|3909.4|3897.4|3908.9|3896.9|0
1617590880000|2021-04-05 02:48:00|3908.1|3896.1|3908.1|3896.1|3908.4|3896.4|3907.6|3895.6|0
1617590890000|2021-04-05 02:48:10|3908.4|3896.4|3908.7|3896.7|3908.7|3896.7|3908.4|3896.4|1
1617590900000|2021-04-05 02:48:20|3908.4|3896.4|3907.9|3895.9|3908.4|3896.4|3907.9|3895.9|0
1617590910000|2021-04-05 02:48:30|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1617590920000|2021-04-05 02:48:40|3907.4|3895.4|3907|3895|3907.4|3895.4|3906.5|3894.5|0
1617590940000|2021-04-05 02:49:00|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1617590950000|2021-04-05 02:49:10|3907|3895|3907.5|3895.5|3907.5|3895.5|3907|3895|0
1617590960000|2021-04-05 02:49:20|3908.2|3896.2|3909.4|3897.4|3909.4|3897.4|3908.2|3896.2|0
1617590970000|2021-04-05 02:49:30|3908.9|3896.9|3908.9|3896.9|3909.4|3897.4|3908.9|3896.9|0
1617590990000|2021-04-05 02:49:50|3909.4|3897.4|3908.9|3896.9|3909.4|3897.4|3908.9|3896.9|0
1617591020000|2021-04-05 02:50:20|3908.6|3896.6|3908.4|3896.4|3908.6|3896.6|3908.4|3896.4|0
1617591030000|2021-04-05 02:50:30|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1617591040000|2021-04-05 02:50:40|||||||||1
1617591050000|2021-04-05 02:50:50|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|0
1617591060000|2021-04-05 02:51:00|3907.2|3895.2|3907|3895|3907.2|3895.2|3907|3895|0
1617591070000|2021-04-05 02:51:10|3906.7|3894.7|3906.5|3894.5|3907|3895|3906.5|3894.5|2
1617591080000|2021-04-05 02:51:20|3906.8|3894.8|3906.1|3894.1|3906.8|3894.8|3906.1|3894.1|2
1617591090000|2021-04-05 02:51:30|3905.6|3893.6|3906.3|3894.3|3906.3|3894.3|3905.6|3893.6|0
1617591100000|2021-04-05 02:51:40|3906.8|3894.8|3908|3896|3908|3896|3906.5|3894.5|0
1617591110000|2021-04-05 02:51:50|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1617591120000|2021-04-05 02:52:00|3908.2|3896.2|3910.2|3898.2|3910.2|3898.2|3908.2|3896.2|0
1617591130000|2021-04-05 02:52:10|3910.5|3898.5|3907.7|3895.7|3910.7|3898.7|3907.7|3895.7|0
1617591140000|2021-04-05 02:52:20|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1617591160000|2021-04-05 02:52:40|3909.7|3897.7|3906.3|3894.3|3909.7|3897.7|3906.3|3894.3|1
1617591180000|2021-04-05 02:53:00|3906|3894|3905.9|3893.9|3906|3894|3905.4|3893.4|6
1617591190000|2021-04-05 02:53:10|3905.6|3893.6|3906.6|3894.6|3906.6|3894.6|3905.6|3893.6|0
1617591200000|2021-04-05 02:53:20|3907.5|3895.5|3908.1|3896.1|3908.1|3896.1|3907.5|3895.5|0
1617591210000|2021-04-05 02:53:30|3908.3|3896.3|3909|3897|3909|3897|3908.3|3896.3|0
1617591220000|2021-04-05 02:53:40|3908.7|3896.7|3908.1|3896.1|3908.7|3896.7|3908.1|3896.1|0
1617591240000|2021-04-05 02:54:00|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1617591250000|2021-04-05 02:54:10|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1617591290000|2021-04-05 02:54:50|3908|3896|3908|3896|3908|3896|3908|3896|0
1617591300000|2021-04-05 02:55:00|3908.3|3896.3|3909.7|3897.7|3909.7|3897.7|3908.3|3896.3|0
1617591320000|2021-04-05 02:55:20|3909.3|3897.3|3909|3897|3909.5|3897.5|3909|3897|0
1617591330000|2021-04-05 02:55:30|3908.4|3896.4|3907.3|3895.3|3908.4|3896.4|3907.3|3895.3|0
1617591340000|2021-04-05 02:55:40|3908|3896|3908|3896|3908|3896|3908|3896|0
1617591350000|2021-04-05 02:55:50|3907.8|3895.8|3908|3896|3908|3896|3907.8|3895.8|0
1617591360000|2021-04-05 02:56:00|3909|3897|3909|3897|3909|3897|3909|3897|0
1617591380000|2021-04-05 02:56:20|3908.4|3896.4|3910|3898|3910|3898|3908.4|3896.4|0
1617591420000|2021-04-05 02:57:00|3910.2|3898.2|3910.4|3898.4|3910.7|3898.7|3910.2|3898.2|0
1617591430000|2021-04-05 02:57:10|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|1
1617591440000|2021-04-05 02:57:20|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1617591450000|2021-04-05 02:57:30|3910.9|3898.9|3912.1|3900.1|3912.1|3900.1|3910.9|3898.9|0
1617591460000|2021-04-05 02:57:40|3911.6|3899.6|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|0
1617591470000|2021-04-05 02:57:50|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1617591480000|2021-04-05 02:58:00|3911.9|3899.9|3911.6|3899.6|3911.9|3899.9|3911.6|3899.6|3
1617591490000|2021-04-05 02:58:10|3911.3|3899.3|3911.6|3899.6|3912.1|3900.1|3911.1|3899.1|0
1617591500000|2021-04-05 02:58:20|3911.4|3899.4|3910.9|3898.9|3911.4|3899.4|3909.8|3897.8|2
1617591510000|2021-04-05 02:58:30|3911.4|3899.4|3911.6|3899.6|3911.6|3899.6|3911.4|3899.4|0
1617591520000|2021-04-05 02:58:40|3910.9|3898.9|3912.1|3900.1|3912.1|3900.1|3910.9|3898.9|0
1617591530000|2021-04-05 02:58:50|3911|3899|3910.1|3898.1|3911|3899|3910.1|3898.1|1
1617591540000|2021-04-05 02:59:00|3910.4|3898.4|3911.1|3899.1|3911.1|3899.1|3909.8|3897.8|3
1617591550000|2021-04-05 02:59:10|3909.8|3897.8|3909.5|3897.5|3910.1|3898.1|3909.3|3897.3|14
1617591560000|2021-04-05 02:59:20|3909.3|3897.3|3909|3897|3909.3|3897.3|3909|3897|1
1617591570000|2021-04-05 02:59:30|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3907.8|3895.8|0
1617591580000|2021-04-05 02:59:40|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.3|3896.3|2
1617591590000|2021-04-05 02:59:50|3909|3897|3909.5|3897.5|3909.5|3897.5|3909|3897|67
1617591600000|2021-04-05 03:00:00|3908.9|3896.9|3908.5|3896.5|3908.9|3896.9|3908.5|3896.5|0
1617591610000|2021-04-05 03:00:10|3908.7|3896.7|3909|3897|3909|3897|3908.7|3896.7|6
1617591620000|2021-04-05 03:00:20|3909.5|3897.5|3909.5|3897.5|3909.5|3897.5|3909|3897|0
1617591630000|2021-04-05 03:00:30|3909.8|3897.8|3910.5|3898.5|3910.5|3898.5|3909.8|3897.8|2
1617591640000|2021-04-05 03:00:40|3911.1|3899.1|3911|3899|3911.1|3899.1|3910.8|3898.8|0
1617591650000|2021-04-05 03:00:50|3911.3|3899.3|3921.2|3909.2|3921.2|3909.2|3911.3|3899.3|3
1617591660000|2021-04-05 03:01:00|3921.9|3909.9|3924.7|3912.7|3925.2|3913.2|3921.9|3909.9|1
1617591670000|2021-04-05 03:01:10|3925.2|3913.2|3924.9|3912.9|3925.2|3913.2|3924.9|3912.9|0
1617591680000|2021-04-05 03:01:20|3924.7|3912.7|3923.5|3911.5|3924.7|3912.7|3923.5|3911.5|0
1617591690000|2021-04-05 03:01:30|3923|3911|3922|3910|3923|3911|3922|3910|0
1617591700000|2021-04-05 03:01:40|3921.7|3909.7|3920.5|3908.5|3921.7|3909.7|3920.5|3908.5|0
1617591710000|2021-04-05 03:01:50|3921|3909|3921.7|3909.7|3921.7|3909.7|3921|3909|0
1617591720000|2021-04-05 03:02:00|3921.5|3909.5|3920.7|3908.7|3921.5|3909.5|3920.5|3908.5|0
1617591730000|2021-04-05 03:02:10|3919.8|3907.8|3919.5|3907.5|3920.4|3908.4|3919.5|3907.5|0
1617591740000|2021-04-05 03:02:20|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.5|3907.5|0
1617591750000|2021-04-05 03:02:30|3920|3908|3920.6|3908.6|3920.6|3908.6|3920|3908|0
1617591760000|2021-04-05 03:02:40|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|0
1617591770000|2021-04-05 03:02:50|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1617591780000|2021-04-05 03:03:00|3919.7|3907.7|3920.2|3908.2|3920.6|3908.6|3919.7|3907.7|0
1617591790000|2021-04-05 03:03:10|3920.4|3908.4|3922.1|3910.1|3922.1|3910.1|3920.4|3908.4|1
1617591800000|2021-04-05 03:03:20|3921.5|3909.5|3920.4|3908.4|3921.5|3909.5|3919.5|3907.5|1
1617591810000|2021-04-05 03:03:30|3920.7|3908.7|3919|3907|3920.7|3908.7|3919|3907|0
1617591820000|2021-04-05 03:03:40|3918.7|3906.7|3919.5|3907.5|3919.5|3907.5|3918.7|3906.7|0
1617591830000|2021-04-05 03:03:50|3918.5|3906.5|3919|3907|3919|3907|3918.5|3906.5|0
1617591840000|2021-04-05 03:04:00|3918.5|3906.5|3919.2|3907.2|3919.2|3907.2|3918.5|3906.5|0
1617591850000|2021-04-05 03:04:10|3918.9|3906.9|3918.5|3906.5|3918.9|3906.9|3918.5|3906.5|0
1617591860000|2021-04-05 03:04:20|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1617591870000|2021-04-05 03:04:30|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1617591880000|2021-04-05 03:04:40|3919.6|3907.6|3920.1|3908.1|3920.1|3908.1|3919.6|3907.6|0
1617591890000|2021-04-05 03:04:50|3920.6|3908.6|3920.1|3908.1|3920.6|3908.6|3920.1|3908.1|0
1617591900000|2021-04-05 03:05:00|3920.7|3908.7|3921.1|3909.1|3921.6|3909.6|3920.7|3908.7|1
1617591910000|2021-04-05 03:05:10|3921.6|3909.6|3921.1|3909.1|3921.6|3909.6|3921.1|3909.1|0
1617591920000|2021-04-05 03:05:20|3920.6|3908.6|3920.4|3908.4|3920.6|3908.6|3920.4|3908.4|0
1617591930000|2021-04-05 03:05:30|3920.2|3908.2|3919.5|3907.5|3920.2|3908.2|3919.5|3907.5|0
1617591940000|2021-04-05 03:05:40|3919|3907|3919.5|3907.5|3919.5|3907.5|3919|3907|0
1617591950000|2021-04-05 03:05:50|3919.3|3907.3|3919.7|3907.7|3920.2|3908.2|3919|3907|0
1617591970000|2021-04-05 03:06:10|||||||||1
1617591980000|2021-04-05 03:06:20|3920.3|3908.3|3920.9|3908.9|3920.9|3908.9|3920.3|3908.3|0
1617592000000|2021-04-05 03:06:40|3921.4|3909.4|3921.3|3909.3|3921.6|3909.6|3921.3|3909.3|0
1617592010000|2021-04-05 03:06:50|3921.4|3909.4|3922.1|3910.1|3922.1|3910.1|3921.4|3909.4|2
1617592020000|2021-04-05 03:07:00|3922.6|3910.6|3923.7|3911.7|3923.7|3911.7|3922.6|3910.6|1
1617592030000|2021-04-05 03:07:10|3924|3912|3922.9|3910.9|3924.2|3912.2|3922.9|3910.9|0
1617592050000|2021-04-05 03:07:30|3922.7|3910.7|3921.7|3909.7|3922.7|3910.7|3921.7|3909.7|0
1617592060000|2021-04-05 03:07:40|3921.4|3909.4|3920.2|3908.2|3921.4|3909.4|3920.2|3908.2|0
1617592080000|2021-04-05 03:08:00|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|0
1617592090000|2021-04-05 03:08:10|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1617592100000|2021-04-05 03:08:20|3918.9|3906.9|3918.7|3906.7|3918.9|3906.9|3918.7|3906.7|0
1617592110000|2021-04-05 03:08:30|3919.2|3907.2|3918.7|3906.7|3919.2|3907.2|3918.7|3906.7|0
1617592130000|2021-04-05 03:08:50|3919|3907|3918.7|3906.7|3919.2|3907.2|3918.7|3906.7|0
1617592170000|2021-04-05 03:09:30|3919|3907|3917.7|3905.7|3919|3907|3916.2|3904.2|0
1617592180000|2021-04-05 03:09:40|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3916.7|3904.7|0
1617592190000|2021-04-05 03:09:50|3917.5|3905.5|3917.9|3905.9|3918|3906|3917.4|3905.4|0
1617592200000|2021-04-05 03:10:00|3917.6|3905.6|3917.7|3905.7|3917.7|3905.7|3917.4|3905.4|0
1617592210000|2021-04-05 03:10:10|3918.8|3906.8|3915.9|3903.9|3918.8|3906.8|3915.9|3903.9|0
1617592220000|2021-04-05 03:10:20|3915.7|3903.7|3914.7|3902.7|3915.9|3903.9|3914.2|3902.2|0
1617592230000|2021-04-05 03:10:30|3914.2|3902.2|3913.2|3901.2|3914.2|3902.2|3912.7|3900.7|0
1617592240000|2021-04-05 03:10:40|3913.9|3901.9|3913.2|3901.2|3914.2|3902.2|3913.2|3901.2|0
1617592250000|2021-04-05 03:10:50|3912.9|3900.9|3912.9|3900.9|3913.2|3901.2|3912.7|3900.7|0
1617592260000|2021-04-05 03:11:00|3912.7|3900.7|3912.4|3900.4|3913.2|3901.2|3911.9|3899.9|0
1617592270000|2021-04-05 03:11:10|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1617592280000|2021-04-05 03:11:20|3912.2|3900.2|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|0
1617592290000|2021-04-05 03:11:30|3912.2|3900.2|3913.2|3901.2|3913.2|3901.2|3912.2|3900.2|0
1617592320000|2021-04-05 03:12:00|3912.2|3900.2|3912.2|3900.2|3913.2|3901.2|3910.2|3898.2|0
1617592330000|2021-04-05 03:12:10|3911|3899|3910.7|3898.7|3911|3899|3910.7|3898.7|0
1617592340000|2021-04-05 03:12:20|3910.5|3898.5|3910.2|3898.2|3910.5|3898.5|3910.2|3898.2|0
1617592350000|2021-04-05 03:12:30|3909.9|3897.9|3913|3901|3913|3901|3909.7|3897.7|0
1617592360000|2021-04-05 03:12:40|3912.7|3900.7|3913.2|3901.2|3913.2|3901.2|3912.7|3900.7|0
1617592370000|2021-04-05 03:12:50|3913.7|3901.7|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|0
1617592380000|2021-04-05 03:13:00|3914|3902|3915.2|3903.2|3915.2|3903.2|3913.9|3901.9|0
1617592390000|2021-04-05 03:13:10|3914.6|3902.6|3914.2|3902.2|3914.6|3902.6|3914.2|3902.2|0
1617592400000|2021-04-05 03:13:20|3914.7|3902.7|3913.7|3901.7|3914.7|3902.7|3913.7|3901.7|0
1617592410000|2021-04-05 03:13:30|3914.4|3902.4|3914.7|3902.7|3914.7|3902.7|3914.4|3902.4|0
1617592420000|2021-04-05 03:13:40|3915|3903|3915.2|3903.2|3915.2|3903.2|3915|3903|0
1617592430000|2021-04-05 03:13:50|3915.7|3903.7|3916|3904|3917.2|3905.2|3915.7|3903.7|0
1617592440000|2021-04-05 03:14:00|3916.2|3904.2|3916.7|3904.7|3916.7|3904.7|3916.2|3904.2|0
1617592450000|2021-04-05 03:14:10|3916.4|3904.4|3916.2|3904.2|3917.2|3905.2|3915.8|3903.8|0
1617592460000|2021-04-05 03:14:20|3915.9|3903.9|3916.2|3904.2|3916.2|3904.2|3915.7|3903.7|0
1617592470000|2021-04-05 03:14:30|3915.7|3903.7|3917.7|3905.7|3918.2|3906.2|3915.7|3903.7|0
1617592490000|2021-04-05 03:14:50|3918.2|3906.2|3919.2|3907.2|3919.2|3907.2|3918.2|3906.2|0
1617592500000|2021-04-05 03:15:00|3919.5|3907.5|3920.7|3908.7|3920.7|3908.7|3919.5|3907.5|0
1617592510000|2021-04-05 03:15:10|3921.2|3909.2|3921.7|3909.7|3922.7|3910.7|3921.2|3909.2|0
1617592520000|2021-04-05 03:15:20|3922.2|3910.2|3923.2|3911.2|3923.2|3911.2|3921.7|3909.7|0
1617592530000|2021-04-05 03:15:30|3922.2|3910.2|3922.2|3910.2|3923.2|3911.2|3922.2|3910.2|0
1617592550000|2021-04-05 03:15:50|3921.7|3909.7|3921.2|3909.2|3921.7|3909.7|3921.2|3909.2|0
1617592560000|2021-04-05 03:16:00|3920.2|3908.2|3920.4|3908.4|3920.4|3908.4|3920.2|3908.2|0
1617592570000|2021-04-05 03:16:10|3920.7|3908.7|3920.2|3908.2|3920.7|3908.7|3920.2|3908.2|3
1617592580000|2021-04-05 03:16:20|3919.9|3907.9|3918.2|3906.2|3919.9|3907.9|3918.2|3906.2|0
1617592590000|2021-04-05 03:16:30|3918.4|3906.4|3917.6|3905.6|3918.4|3906.4|3917.6|3905.6|2
1617592600000|2021-04-05 03:16:40|3917.1|3905.1|3916.1|3904.1|3917.4|3905.4|3916.1|3904.1|0
1617592610000|2021-04-05 03:16:50|3915.9|3903.9|3916.6|3904.6|3916.6|3904.6|3915.9|3903.9|0
1617592620000|2021-04-05 03:17:00|3916.4|3904.4|3916.9|3904.9|3916.9|3904.9|3915|3903|2
1617592630000|2021-04-05 03:17:10|3917.1|3905.1|3916.4|3904.4|3917.6|3905.6|3916.1|3904.1|3
1617592640000|2021-04-05 03:17:20|3916.6|3904.6|3918.1|3906.1|3918.1|3906.1|3916.4|3904.4|2
1617592650000|2021-04-05 03:17:30|3917.9|3905.9|3917.4|3905.4|3917.9|3905.9|3917.4|3905.4|0
1617592660000|2021-04-05 03:17:40|3918.1|3906.1|3917.9|3905.9|3918.1|3906.1|3917.9|3905.9|0
1617592670000|2021-04-05 03:17:50|3917.8|3905.8|3918.8|3906.8|3919.8|3907.8|3917.8|3905.8|1
1617592680000|2021-04-05 03:18:00|3917.8|3905.8|3918.3|3906.3|3918.3|3906.3|3917.8|3905.8|3
1617592690000|2021-04-05 03:18:10|3918.6|3906.6|3919.1|3907.1|3919.1|3907.1|3918.6|3906.6|0
1617592700000|2021-04-05 03:18:20|3918.8|3906.8|3918.3|3906.3|3918.8|3906.8|3918.3|3906.3|5
1617592710000|2021-04-05 03:18:30|3918.8|3906.8|3918.8|3906.8|3919.1|3907.1|3917.8|3905.8|0
1617592720000|2021-04-05 03:18:40|3918.3|3906.3|3916.6|3904.6|3918.3|3906.3|3916.6|3904.6|5
1617592730000|2021-04-05 03:18:50|3915.6|3903.6|3918.3|3906.3|3918.3|3906.3|3915.6|3903.6|2
1617592740000|2021-04-05 03:19:00|3918.1|3906.1|3920.1|3908.1|3920.1|3908.1|3917.8|3905.8|1
1617592750000|2021-04-05 03:19:10|3920.3|3908.3|3919.8|3907.8|3920.3|3908.3|3919.8|3907.8|0
1617592760000|2021-04-05 03:19:20|3920.1|3908.1|3917.1|3905.1|3920.1|3908.1|3917.1|3905.1|0
1617592770000|2021-04-05 03:19:30|3916.9|3904.9|3919.6|3903.6|3919.6|3905.9|3916.9|3903.6|3
1617592780000|2021-04-05 03:19:40|3917.1|3905.1|3915.7|3903.7|3918.4|3906.4|3915.7|3903.7|0
1617592790000|2021-04-05 03:19:50|3915.9|3903.9|3915.3|3903.3|3915.9|3903.9|3914.5|3902.5|5
1617592800000|2021-04-05 03:20:00|3914.5|3902.5|3916.1|3904.1|3916.6|3904.6|3913.8|3901.8|2
1617592810000|2021-04-05 03:20:10|3915.1|3903.1|3914.1|3902.1|3915.1|3903.1|3914.1|3902.1|0
1617592820000|2021-04-05 03:20:20|3913.8|3901.8|3913.8|3901.8|3914.1|3902.1|3913.6|3901.6|7
1617592830000|2021-04-05 03:20:30|3914.3|3902.3|3914.3|3902.3|3914.6|3902.6|3914.1|3902.1|4
1617592840000|2021-04-05 03:20:40|3914|3902|3912.5|3900.5|3914|3902|3912.5|3900.5|0
1617592850000|2021-04-05 03:20:50|3913.1|3901.1|3913.3|3901.3|3913.3|3901.3|3912.8|3900.8|6
1617592860000|2021-04-05 03:21:00|3913|3901|3911.8|3899.8|3913|3901|3911.8|3899.8|2
1617592870000|2021-04-05 03:21:10|3912.1|3900.1|3911.6|3899.6|3912.1|3900.1|3911.5|3899.5|0
1617592880000|2021-04-05 03:21:20|3911.9|3899.9|3912.5|3900.5|3912.5|3900.5|3911.9|3899.9|0
1617592890000|2021-04-05 03:21:30|3913|3901|3915.6|3903.6|3915.6|3903.6|3913|3901|2
1617592900000|2021-04-05 03:21:40|3914.6|3902.6|3915.1|3903.1|3915.1|3903.1|3914.6|3902.6|0
1617592920000|2021-04-05 03:22:00|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1617592930000|2021-04-05 03:22:10|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1617592960000|2021-04-05 03:22:40|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|0
1617592990000|2021-04-05 03:23:10|3915.5|3903.5|3916.1|3904.1|3916.1|3904.1|3915.5|3903.5|0
1617593000000|2021-04-05 03:23:20|3916.5|3904.5|3917|3905|3917.3|3905.3|3916.5|3904.5|0
1617593010000|2021-04-05 03:23:30|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1617593020000|2021-04-05 03:23:40|3916.8|3904.8|3915.8|3903.8|3916.8|3904.8|3915.8|3903.8|0
1617593030000|2021-04-05 03:23:50|3916.5|3904.5|3917|3905|3917.2|3905.2|3916.5|3904.5|0
1617593040000|2021-04-05 03:24:00|3917.3|3905.3|3917.5|3905.5|3917.5|3905.5|3917.3|3905.3|0
1617593050000|2021-04-05 03:24:10|3917|3905|3916.3|3904.3|3917|3905|3916.3|3904.3|0
1617593060000|2021-04-05 03:24:20|3916.5|3904.5|3917.5|3905.5|3917.5|3905.5|3916.5|3904.5|0
1617593070000|2021-04-05 03:24:30|3916.3|3904.3|3915.3|3903.3|3916.3|3904.3|3915.3|3903.3|0
1617593080000|2021-04-05 03:24:40|3915|3903|3914.8|3902.8|3915|3903|3914.8|3902.8|0
1617593090000|2021-04-05 03:24:50|3914.6|3902.6|3914.8|3902.8|3914.8|3902.8|3914.6|3902.6|0
1617593100000|2021-04-05 03:25:00|3914.1|3902.1|3914.6|3902.6|3914.6|3902.6|3914.1|3902.1|4
1617593110000|2021-04-05 03:25:10|3915.5|3903.5|3915.1|3903.1|3915.5|3903.5|3915.1|3903.1|0
1617593120000|2021-04-05 03:25:20|3914.5|3902.5|3915.1|3903.1|3915.1|3903.1|3914.5|3902.5|0
1617593130000|2021-04-05 03:25:30|3915.3|3903.3|3914.8|3902.8|3915.3|3903.3|3914.8|3902.8|0
1617593150000|2021-04-05 03:25:50|3915.3|3903.3|3915.8|3903.8|3915.8|3903.8|3915.3|3903.3|0
1617593160000|2021-04-05 03:26:00|3916|3904|3916|3904|3916|3904|3915.7|3903.7|0
1617593190000|2021-04-05 03:26:30|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1617593200000|2021-04-05 03:26:40|3916|3904|3917.2|3905.2|3917.2|3905.2|3916|3904|0
1617593210000|2021-04-05 03:26:50|3916.6|3904.6|3915.5|3903.5|3916.6|3904.6|3915.5|3903.5|0
1617593220000|2021-04-05 03:27:00|3915.7|3903.7|3917.5|3905.5|3917.5|3905.5|3915.7|3903.7|0
1617593230000|2021-04-05 03:27:10|3917.2|3905.2|3917|3905|3917.2|3905.2|3916.2|3904.2|0
1617593240000|2021-04-05 03:27:20|3916.7|3904.7|3916.9|3904.9|3917.2|3905.2|3916.7|3904.7|0
1617593250000|2021-04-05 03:27:30|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|0
1617593260000|2021-04-05 03:27:40|3917|3905|3917.5|3905.5|3917.5|3905.5|3917|3905|2
1617593270000|2021-04-05 03:27:50|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3915.8|3903.8|0
1617593280000|2021-04-05 03:28:00|3915.8|3903.8|3916.5|3904.5|3917|3905|3915.8|3903.8|0
1617593290000|2021-04-05 03:28:10|3916.8|3904.8|3915.3|3903.3|3917|3905|3915.3|3903.3|0
1617593300000|2021-04-05 03:28:20|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|4
1617593310000|2021-04-05 03:28:30|3915|3903|3915.4|3903.4|3915.4|3903.4|3914.4|3902.4|2
1617593320000|2021-04-05 03:28:40|3915.6|3903.6|3914.8|3902.8|3915.6|3903.6|3914.8|3902.8|0
1617593330000|2021-04-05 03:28:50|3914.1|3902.1|3914.9|3902.9|3914.9|3902.9|3914.1|3902.1|3
1617593360000|2021-04-05 03:29:20|3914.4|3902.4|3914|3902|3914.4|3902.4|3914|3902|4
1617593370000|2021-04-05 03:29:30|3913.8|3901.8|3913.5|3901.5|3913.8|3901.8|3913.5|3901.5|4
1617593380000|2021-04-05 03:29:40|3913.2|3901.2|3913|3901|3913.2|3901.2|3913|3901|0
1617593390000|2021-04-05 03:29:50|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3912.9|3900.9|1
1617593400000|2021-04-05 03:30:00|3913|3901|3913.2|3901.2|3913.5|3901.5|3913|3901|0
1617593420000|2021-04-05 03:30:20|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.2|3900.2|4
1617593430000|2021-04-05 03:30:30|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|4
1617593440000|2021-04-05 03:30:40|3911|3899|3910.2|3898.2|3911.5|3899.5|3910.2|3898.2|10
1617593450000|2021-04-05 03:30:50|3910.5|3898.5|3910.2|3898.2|3910.5|3898.5|3909.7|3897.7|11
1617593460000|2021-04-05 03:31:00|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1617593470000|2021-04-05 03:31:10|3909.4|3897.4|3909|3897|3909.5|3897.5|3909|3897|7
1617593480000|2021-04-05 03:31:20|3908.8|3896.8|3909|3897|3909|3897|3908.8|3896.8|2
1617593490000|2021-04-05 03:31:30|3909.2|3897.2|3909|3897|3909.2|3897.2|3909|3897|0
1617593500000|2021-04-05 03:31:40|3909.2|3897.2|3907.2|3895.2|3909.2|3897.2|3907.2|3895.2|12
1617593510000|2021-04-05 03:31:50|3907.5|3895.5|3906.6|3894.6|3907.5|3895.5|3906.6|3894.6|3
1617593520000|2021-04-05 03:32:00|3906.8|3894.8|3907|3895|3907.1|3895.1|3906.4|3894.4|10
1617593530000|2021-04-05 03:32:10|3907.5|3895.5|3906.7|3894.7|3907.5|3895.5|3906.7|3894.7|0
1617593540000|2021-04-05 03:32:20|3907.2|3895.2|3908.1|3896.1|3908.6|3896.6|3907.1|3895.1|0
1617593550000|2021-04-05 03:32:30|3907.9|3895.9|3907.6|3895.6|3907.9|3895.9|3907.6|3895.6|8
1617593560000|2021-04-05 03:32:40|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|0
1617593570000|2021-04-05 03:32:50|3907.4|3895.4|3907.1|3895.1|3907.4|3895.4|3906.9|3894.9|0
1617593580000|2021-04-05 03:33:00|3907.4|3895.4|3906.7|3894.7|3907.4|3895.4|3906.2|3894.2|3
1617593590000|2021-04-05 03:33:10|3906.1|3894.1|3906.8|3894.8|3907.3|3895.3|3906.1|3894.1|8
1617593610000|2021-04-05 03:33:30|3907|3895|3907|3895|3907|3895|3907|3895|0
1617593620000|2021-04-05 03:33:40|3906.7|3894.7|3906.9|3894.9|3906.9|3894.9|3906.7|3894.7|0
1617593630000|2021-04-05 03:33:50|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1617593640000|2021-04-05 03:34:00|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|2
1617593650000|2021-04-05 03:34:10|3907.5|3895.5|3906.7|3894.7|3907.5|3895.5|3906.7|3894.7|0
1617593660000|2021-04-05 03:34:20|||||||||2
1617593680000|2021-04-05 03:34:40|3907.6|3895.6|3906.7|3894.7|3907.6|3895.6|3906.7|3894.7|0
1617593690000|2021-04-05 03:34:50|3906.6|3894.6|3907.6|3895.6|3907.6|3895.6|3906.6|3894.6|0
1617593700000|2021-04-05 03:35:00|3907.5|3895.5|3907.7|3895.7|3908|3896|3907.5|3895.5|2
1617593710000|2021-04-05 03:35:10|3908|3896|3907.5|3895.5|3908|3896|3907.5|3895.5|1
1617593720000|2021-04-05 03:35:20|3907.7|3895.7|3908.2|3896.2|3908.2|3896.2|3907.7|3895.7|4
1617593730000|2021-04-05 03:35:30|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|1
1617593740000|2021-04-05 03:35:40|3907.5|3895.5|3909.2|3897.2|3909.2|3897.2|3907.5|3895.5|6
1617593750000|2021-04-05 03:35:50|3909.4|3897.4|3908.3|3896.3|3909.4|3897.4|3907.7|3895.7|10
1617593760000|2021-04-05 03:36:00|3908.8|3896.8|3909.3|3897.3|3909.6|3897.6|3908.8|3896.8|1
1617593770000|2021-04-05 03:36:10|3910.1|3898.1|3910.1|3898.1|3910.9|3898.9|3909.1|3897.1|13
1617593780000|2021-04-05 03:36:20|3909.6|3897.6|3913.6|3901.6|3913.6|3901.6|3909.1|3897.1|1
1617593790000|2021-04-05 03:36:30|3913.1|3901.1|3912.9|3900.9|3915|3903|3912.9|3900.9|1
1617593800000|2021-04-05 03:36:40|3913.1|3901.1|3912.9|3900.9|3913.1|3901.1|3912.4|3900.4|3
1617593810000|2021-04-05 03:36:50|3913.2|3901.2|3913.3|3901.3|3913.6|3901.6|3913.2|3901.2|5
1617593820000|2021-04-05 03:37:00|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1617593830000|2021-04-05 03:37:10|3913.4|3901.4|3913.1|3901.1|3913.6|3901.6|3913.1|3901.1|3
1617593840000|2021-04-05 03:37:20|3913.6|3901.6|3914.4|3902.4|3914.4|3902.4|3913.6|3901.6|3
1617593850000|2021-04-05 03:37:30|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1617593870000|2021-04-05 03:37:50|3915|3903|3915.3|3903.3|3915.3|3903.3|3915|3903|0
1617593880000|2021-04-05 03:38:00|3915.5|3903.5|3915.7|3903.7|3915.7|3903.7|3915.5|3903.5|2
1617593890000|2021-04-05 03:38:10|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3
1617593900000|2021-04-05 03:38:20|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|1
1617593920000|2021-04-05 03:38:40|3916.5|3904.5|3916|3904|3916.5|3904.5|3916|3904|0
1617593930000|2021-04-05 03:38:50|3916.5|3904.5|3916.7|3904.7|3917.2|3905.2|3916.5|3904.5|0
1617593950000|2021-04-05 03:39:10|3916.9|3904.9|3917.3|3905.3|3917.6|3905.6|3916.9|3904.9|4
1617593960000|2021-04-05 03:39:20|3918|3906|3917.3|3905.3|3918|3906|3917.3|3905.3|0
1617593970000|2021-04-05 03:39:30|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|5
1617593980000|2021-04-05 03:39:40|3917.8|3905.8|3920|3908|3920.3|3908.3|3917.8|3905.8|2
1617593990000|2021-04-05 03:39:50|3919.7|3907.7|3922.6|3910.6|3922.6|3910.6|3918.7|3906.7|7
1617594000000|2021-04-05 03:40:00|3923|3911|3923|3911|3923.2|3911.2|3923|3911|0
1617594010000|2021-04-05 03:40:10|3923.4|3911.4|3925.9|3913.9|3925.9|3913.9|3923.4|3911.4|1
1617594020000|2021-04-05 03:40:20|3925.7|3913.7|3927.9|3915.9|3928.1|3916.1|3925.7|3913.7|2
1617594030000|2021-04-05 03:40:30|3928.1|3916.1|3926.7|3914.7|3928.1|3916.1|3926.4|3914.4|1
1617594040000|2021-04-05 03:40:40|3926.9|3914.9|3926.4|3914.4|3926.9|3914.9|3925.7|3913.7|0
1617594050000|2021-04-05 03:40:50|3925.9|3913.9|3926.4|3914.4|3927.2|3915.2|3925.9|3913.9|0
1617594060000|2021-04-05 03:41:00|3927.7|3911.7|3926.9|3914.9|3927.7|3915.4|3925.9|3911.7|4
1617594070000|2021-04-05 03:41:10|3926.4|3914.4|3927.1|3915.1|3927.4|3915.4|3926.4|3914.4|0
1617594080000|2021-04-05 03:41:20|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|0
1617594090000|2021-04-05 03:41:30|3927.1|3915.1|3926.4|3914.4|3927.1|3915.1|3926.4|3914.4|0
1617594100000|2021-04-05 03:41:40|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3926.9|3914.9|0
1617594110000|2021-04-05 03:41:50|3926.9|3914.9|3927.1|3915.1|3927.4|3915.4|3926.9|3914.9|0
1617594130000|2021-04-05 03:42:10|3927.4|3915.4|3926.8|3914.8|3927.8|3915.8|3926.8|3914.8|0
1617594140000|2021-04-05 03:42:20|3927.1|3915.1|3926.5|3914.5|3927.1|3915.1|3926.5|3914.5|0
1617594150000|2021-04-05 03:42:30|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1617594190000|2021-04-05 03:43:10|3926.3|3914.3|3925.8|3913.8|3926.3|3914.3|3925.8|3913.8|0
1617594200000|2021-04-05 03:43:20|3926.1|3914.1|3925.8|3913.8|3926.3|3914.3|3925.8|3913.8|0
1617594210000|2021-04-05 03:43:30|3926.1|3914.1|3925.5|3913.5|3926.3|3914.3|3925.5|3913.5|0
1617594230000|2021-04-05 03:43:50|3925.2|3913.2|3924.8|3912.8|3925.2|3913.2|3924.8|3912.8|0
1617594240000|2021-04-05 03:44:00|3924|3912|3923.8|3911.8|3924.3|3912.3|3923.8|3911.8|0
1617594250000|2021-04-05 03:44:10|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|3923.5|3911.5|1
1617594260000|2021-04-05 03:44:20|3923.8|3911.8|3923.5|3911.5|3923.8|3911.8|3923.5|3911.5|0
1617594270000|2021-04-05 03:44:30|3922.8|3910.8|3922.8|3910.8|3923.3|3911.3|3922.8|3910.8|0
1617594310000|2021-04-05 03:45:10|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1617594320000|2021-04-05 03:45:20|3922.5|3910.5|3922.2|3910.2|3922.5|3910.5|3922|3910|12
1617594350000|2021-04-05 03:45:50|3922|3910|3921.7|3909.7|3922|3910|3921.7|3909.7|0
1617594400000|2021-04-05 03:46:40|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|2
1617594410000|2021-04-05 03:46:50|||||||||1
1617594440000|2021-04-05 03:47:20|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|0
1617594470000|2021-04-05 03:47:50|3922|3910|3922.2|3910.2|3922.2|3910.2|3922|3910|0
1617594490000|2021-04-05 03:48:10|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1617594500000|2021-04-05 03:48:20|3923.3|3911.3|3923.2|3911.2|3923.3|3911.3|3923.2|3911.2|0
1617594510000|2021-04-05 03:48:30|3923.4|3911.4|3923.6|3911.6|3923.6|3911.6|3923.4|3911.4|0
1617594520000|2021-04-05 03:48:40|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|0
1617594530000|2021-04-05 03:48:50|3923.6|3911.6|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1617594540000|2021-04-05 03:49:00|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1617594550000|2021-04-05 03:49:10|3923.9|3911.9|3923.6|3911.6|3923.9|3911.9|3923.6|3911.6|0
1617594570000|2021-04-05 03:49:30|3923.9|3911.9|3924.1|3912.1|3924.1|3912.1|3923.9|3911.9|0
1617594580000|2021-04-05 03:49:40|3924.6|3912.6|3924.4|3912.4|3924.6|3912.6|3924.4|3912.4|0
1617594590000|2021-04-05 03:49:50|3924.6|3912.6|3924.6|3912.6|3924.9|3912.9|3924.6|3912.6|0
1617594600000|2021-04-05 03:50:00|3925.1|3913.1|3924.6|3912.6|3925.1|3913.1|3924.6|3912.6|0
1617594610000|2021-04-05 03:50:10|3924.3|3912.3|3924.1|3912.1|3924.3|3912.3|3923.6|3911.6|0
1617594620000|2021-04-05 03:50:20|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1617594630000|2021-04-05 03:50:30|3923.1|3911.1|3922.9|3910.9|3923.1|3911.1|3922.9|3910.9|0
1617594650000|2021-04-05 03:50:50|3922.6|3910.6|3922.4|3910.4|3922.6|3910.6|3922.4|3910.4|0
1617594660000|2021-04-05 03:51:00|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3921.4|3909.4|1
1617594670000|2021-04-05 03:51:10|3921.2|3909.2|3921|3909|3921.2|3909.2|3920.7|3908.7|5
1617594680000|2021-04-05 03:51:20|3920.8|3908.8|3921.2|3909.2|3921.2|3909.2|3920.8|3908.8|12
1617594690000|2021-04-05 03:51:30|3920.2|3908.2|3920.4|3908.4|3920.4|3908.4|3920.2|3908.2|0
1617594700000|2021-04-05 03:51:40|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1617594720000|2021-04-05 03:52:00|3919|3907|3919|3907|3919|3907|3919|3907|0
1617594730000|2021-04-05 03:52:10|3918.8|3906.8|3918.3|3906.3|3918.8|3906.8|3917.9|3905.9|3
1617594740000|2021-04-05 03:52:20|3919|3907|3920|3908|3920|3908|3919|3907|0
1617594750000|2021-04-05 03:52:30|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1617594760000|2021-04-05 03:52:40|3920|3908|3920|3908|3920|3908|3920|3908|0
1617594770000|2021-04-05 03:52:50|3920.1|3908.1|3918.9|3906.9|3920.1|3908.1|3918.9|3906.9|0
1617594820000|2021-04-05 03:53:40|3918.2|3906.2|3920.2|3908.2|3920.2|3908.2|3918.2|3906.2|0
1617594830000|2021-04-05 03:53:50|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|0
1617594840000|2021-04-05 03:54:00|3920|3908|3919.4|3907.4|3920|3908|3919.4|3907.4|0
1617594850000|2021-04-05 03:54:10|3919.7|3907.7|3919.9|3907.9|3919.9|3907.9|3919.7|3907.7|0
1617594870000|2021-04-05 03:54:30|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1617594880000|2021-04-05 03:54:40|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|0
1617594890000|2021-04-05 03:54:50|3920.6|3908.6|3921.1|3909.1|3921.3|3909.3|3920.6|3908.6|0
1617594900000|2021-04-05 03:55:00|3922.8|3906.8|3921.3|3909.3|3922.8|3909.3|3921.3|3906.8|0
1617594940000|2021-04-05 03:55:40|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|2
1617594960000|2021-04-05 03:56:00|3923|3911|3924.2|3912.2|3924.2|3912.2|3923|3911|1
1617594970000|2021-04-05 03:56:10|3924.9|3912.9|3924.4|3912.4|3925.2|3913.2|3924.4|3912.4|0
1617594980000|2021-04-05 03:56:20|3925.4|3913.4|3924.4|3912.4|3925.4|3913.4|3924.4|3912.4|3
1617594990000|2021-04-05 03:56:30|||||||||3
1617595010000|2021-04-05 03:56:50|3924.7|3912.7|3924.9|3912.9|3924.9|3912.9|3924.7|3912.7|0
1617595020000|2021-04-05 03:57:00|3924.6|3912.6|3924.6|3912.6|3924.6|3912.6|3924.2|3912.2|0
1617595040000|2021-04-05 03:57:20|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|0
1617595060000|2021-04-05 03:57:40|3925.1|3913.1|3926.9|3914.9|3926.9|3914.9|3925.1|3913.1|3
1617595070000|2021-04-05 03:57:50|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|5
1617595080000|2021-04-05 03:58:00|3929|3917|3929.7|3917.7|3929.7|3917.7|3929|3917|1
1617595100000|2021-04-05 03:58:20|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|10
1617595110000|2021-04-05 03:58:30|||||||||5
1617595120000|2021-04-05 03:58:40|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1617595130000|2021-04-05 03:58:50|||||||||10
1617595140000|2021-04-05 03:59:00|3929.2|3917.2|3929.4|3917.4|3929.7|3917.7|3929.2|3917.2|5
1617595150000|2021-04-05 03:59:10|3929.5|3917.5|3929.4|3917.4|3929.7|3917.7|3929.2|3917.2|0
1617595160000|2021-04-05 03:59:20|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1617595170000|2021-04-05 03:59:30|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|3928.4|3916.4|5
1617595190000|2021-04-05 03:59:50|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1617595200000|2021-04-05 04:00:00|3927.1|3915.1|3926.5|3914.5|3927.1|3915.1|3926.4|3914.4|1
1617595210000|2021-04-05 04:00:10|3926.4|3914.4|3926|3914|3926.7|3914.7|3926|3914|2
1617595220000|2021-04-05 04:00:20|3926.5|3914.5|3926.5|3914.5|3927.2|3915.2|3926.4|3914.4|2
1617595240000|2021-04-05 04:00:40|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|0
1617595250000|2021-04-05 04:00:50|3926.4|3914.4|3926.5|3914.5|3926.5|3914.5|3926.4|3914.4|0
1617595280000|2021-04-05 04:01:20|3926.7|3914.7|3926.5|3914.5|3926.7|3914.7|3926.5|3914.5|0
1617595290000|2021-04-05 04:01:30|3926.2|3914.2|3926.4|3914.4|3926.4|3914.4|3926.2|3914.2|0
1617595300000|2021-04-05 04:01:40|3926.5|3914.5|3926.2|3914.2|3926.5|3914.5|3926.2|3914.2|3
1617595310000|2021-04-05 04:01:50|3926|3914|3926|3914|3926|3914|3926|3914|0
1617595320000|2021-04-05 04:02:00|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1617595330000|2021-04-05 04:02:10|3926.7|3914.7|3926.5|3914.5|3926.9|3914.9|3926.2|3914.2|2
1617595350000|2021-04-05 04:02:30|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|3926.7|3914.7|0
1617595360000|2021-04-05 04:02:40|3927.3|3915.3|3926.6|3914.6|3927.3|3915.3|3926.6|3914.6|0
1617595370000|2021-04-05 04:02:50|3926.5|3914.5|3926.5|3914.5|3926.7|3914.7|3926|3914|3
1617595380000|2021-04-05 04:03:00|3926|3914|3926|3914|3926.5|3914.5|3926|3914|2
1617595390000|2021-04-05 04:03:10|3926.2|3914.2|3926.4|3914.4|3926.5|3914.5|3926|3914|4
1617595400000|2021-04-05 04:03:20|3926.9|3914.9|3925.4|3913.4|3926.9|3914.9|3925.4|3913.4|62
1617595410000|2021-04-05 04:03:30|3924.8|3912.8|3921.6|3909.6|3924.8|3912.8|3920.8|3908.8|1
1617595420000|2021-04-05 04:03:40|3919.1|3907.1|3922.1|3910.1|3922.1|3910.1|3919.1|3907.1|0
1617595430000|2021-04-05 04:03:50|3923.6|3911.6|3924.1|3912.1|3924.1|3912.1|3923.3|3911.3|0
1617595440000|2021-04-05 04:04:00|3924.4|3912.4|3924.6|3912.6|3924.6|3912.6|3924.4|3912.4|0
1617595450000|2021-04-05 04:04:10|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1617595460000|2021-04-05 04:04:20|3925.4|3913.4|3926.8|3914.8|3926.8|3914.8|3924.1|3912.1|0
1617595480000|2021-04-05 04:04:40|3925.1|3913.1|3926.4|3914.4|3926.4|3914.4|3925.1|3913.1|3
1617595490000|2021-04-05 04:04:50|3926.8|3914.8|3926.4|3914.4|3927.4|3915.4|3926.4|3914.4|4
1617595500000|2021-04-05 04:05:00|3926.1|3914.1|3925.9|3913.9|3926.1|3914.1|3925.9|3913.9|0
1617595510000|2021-04-05 04:05:10|3926.4|3914.4|3927.9|3915.9|3927.9|3915.9|3926.4|3914.4|0
1617595520000|2021-04-05 04:05:20|3928.2|3916.2|3928.4|3916.4|3928.4|3916.4|3928.2|3916.2|0
1617595530000|2021-04-05 04:05:30|3928.7|3916.7|3928.4|3916.4|3928.7|3916.7|3927.9|3915.9|0
1617595540000|2021-04-05 04:05:40|3928.2|3916.2|3927.5|3915.5|3928.2|3916.2|3927.5|3915.5|0
1617595550000|2021-04-05 04:05:50|3926.4|3914.4|3924.2|3912.2|3926.7|3914.4|3924.2|3910.7|1
1617595560000|2021-04-05 04:06:00|3924.4|3912.4|3923.7|3911.7|3924.4|3912.4|3923.7|3911.7|0
1617595570000|2021-04-05 04:06:10|3923.9|3911.9|3923.4|3911.4|3923.9|3911.9|3923.4|3911.4|0
1617595580000|2021-04-05 04:06:20|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1617595590000|2021-04-05 04:06:30|3923.4|3911.4|3923.9|3911.9|3923.9|3911.9|3923.4|3911.4|0
1617595600000|2021-04-05 04:06:40|3924.4|3912.4|3924.9|3912.9|3924.9|3912.9|3924.4|3912.4|0
1617595620000|2021-04-05 04:07:00|3925.4|3913.4|3925.1|3913.1|3925.4|3913.4|3925.1|3913.1|0
1617595630000|2021-04-05 04:07:10|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|0
1617595640000|2021-04-05 04:07:20|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1617595650000|2021-04-05 04:07:30|3924.2|3912.2|3924.4|3912.4|3924.4|3912.4|3924.2|3912.2|0
1617595660000|2021-04-05 04:07:40|3924.7|3912.7|3924.9|3912.9|3924.9|3912.9|3924.7|3912.7|0
1617595680000|2021-04-05 04:08:00|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1617595690000|2021-04-05 04:08:10|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|0
1617595700000|2021-04-05 04:08:20|3925.4|3913.4|3925.9|3913.9|3925.9|3913.9|3925.4|3913.4|0
1617595710000|2021-04-05 04:08:30|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1617595720000|2021-04-05 04:08:40|3924.5|3912.5|3924.2|3912.2|3924.5|3912.5|3924.2|3912.2|0
1617595730000|2021-04-05 04:08:50|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|0
1617595740000|2021-04-05 04:09:00|3922.9|3910.9|3922.1|3910.1|3922.9|3910.9|3922.1|3910.1|0
1617595750000|2021-04-05 04:09:10|3921.6|3909.6|3922.1|3910.1|3922.1|3910.1|3921.6|3909.6|0
1617595770000|2021-04-05 04:09:30|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1617595780000|2021-04-05 04:09:40|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|3922.1|3910.1|0
1617595800000|2021-04-05 04:10:00|3921.2|3909.2|3920.4|3908.4|3921.2|3909.2|3920.4|3908.4|0
1617595810000|2021-04-05 04:10:10|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|0
1617595820000|2021-04-05 04:10:20|3918.8|3906.8|3917.4|3905.4|3918.8|3906.8|3917.2|3905.2|0
1617595830000|2021-04-05 04:10:30|3917.2|3905.2|3917.4|3905.4|3917.4|3905.4|3916.4|3904.4|0
1617595840000|2021-04-05 04:10:40|3917.2|3905.2|3918.4|3906.4|3918.4|3906.4|3917.2|3905.2|0
1617595850000|2021-04-05 04:10:50|3918.9|3906.9|3919.2|3907.2|3919.2|3907.2|3918.9|3906.9|0
1617595860000|2021-04-05 04:11:00|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|0
1617595870000|2021-04-05 04:11:10|3919.1|3907.1|3918.9|3906.9|3919.1|3907.1|3918.9|3906.9|0
1617595890000|2021-04-05 04:11:30|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1617595910000|2021-04-05 04:11:50|3917.8|3905.8|3918.4|3906.4|3918.4|3906.4|3917.8|3905.8|0
1617595920000|2021-04-05 04:12:00|3918.1|3906.1|3917.9|3905.9|3918.1|3906.1|3917.9|3905.9|0
1617595930000|2021-04-05 04:12:10|||||||||2
1617595940000|2021-04-05 04:12:20|3917.3|3905.3|3916.9|3904.9|3917.3|3905.3|3916.9|3904.9|0
1617595950000|2021-04-05 04:12:30|3916.6|3904.6|3916.4|3904.4|3916.6|3904.6|3916.4|3904.4|0
1617595960000|2021-04-05 04:12:40|3916.9|3904.9|3914.9|3902.9|3917.4|3905.4|3914.4|3902.4|0
1617595970000|2021-04-05 04:12:50|3915.1|3903.1|3915.9|3903.9|3916.1|3904.1|3915.1|3903.1|0
1617595980000|2021-04-05 04:13:00|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3915.9|3903.9|0
1617595990000|2021-04-05 04:13:10|3916.9|3904.9|3919.1|3907.1|3919.3|3907.3|3916.9|3904.9|1
1617596000000|2021-04-05 04:13:20|3919.6|3907.6|3919.8|3907.8|3920.6|3908.6|3919.6|3907.6|0
1617596010000|2021-04-05 04:13:30|3919.6|3907.6|3918.6|3906.6|3919.6|3907.6|3918|3906|1
1617596020000|2021-04-05 04:13:40|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1617596030000|2021-04-05 04:13:50|3918.8|3906.8|3918.3|3906.3|3918.8|3906.8|3918.3|3906.3|0
1617596040000|2021-04-05 04:14:00|3918.6|3906.6|3918.8|3906.8|3919.1|3907.1|3918.6|3906.6|0
1617596050000|2021-04-05 04:14:10|3919.1|3907.1|3919.8|3907.8|3919.8|3907.8|3919.1|3907.1|0
1617596060000|2021-04-05 04:14:20|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1617596070000|2021-04-05 04:14:30|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1617596110000|2021-04-05 04:15:10|3920|3908|3920|3908|3920|3908|3920|3908|0
1617596120000|2021-04-05 04:15:20|3920.5|3908.5|3920.8|3908.8|3920.8|3908.8|3920.5|3908.5|0
1617596130000|2021-04-05 04:15:30|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1617596140000|2021-04-05 04:15:40|3920.8|3908.8|3920.3|3908.3|3920.8|3908.8|3920.3|3908.3|0
1617596160000|2021-04-05 04:16:00|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1617596170000|2021-04-05 04:16:10|3920.5|3908.5|3920.2|3908.2|3920.7|3908.7|3920.2|3908.2|0
1617596180000|2021-04-05 04:16:20|3919.5|3907.5|3919.3|3907.3|3920|3908|3919.3|3907.3|0
1617596190000|2021-04-05 04:16:30|3919|3907|3919|3907|3919|3907|3919|3907|0
1617596200000|2021-04-05 04:16:40|3918.1|3906.1|3916.8|3904.8|3918.1|3906.1|3916.8|3904.8|0
1617596210000|2021-04-05 04:16:50|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|0
1617596220000|2021-04-05 04:17:00|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1617596230000|2021-04-05 04:17:10|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1617596240000|2021-04-05 04:17:20|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1617596250000|2021-04-05 04:17:30|3911.7|3899.7|3911.7|3899.7|3916.7|3900.7|3911.7|3899.7|8
1617596260000|2021-04-05 04:17:40|3912.9|3900.9|3913.2|3901.2|3913.7|3901.7|3912.9|3900.9|0
1617596270000|2021-04-05 04:17:50|3912.8|3900.8|3913.6|3901.6|3913.6|3901.6|3912.4|3900.4|0
1617596280000|2021-04-05 04:18:00|3913.9|3901.9|3913.6|3901.6|3913.9|3901.9|3913.6|3901.6|0
1617596300000|2021-04-05 04:18:20|3913.9|3901.9|3915.8|3903.8|3916.1|3904.1|3913.9|3901.9|1
1617596310000|2021-04-05 04:18:30|3917|3905|3916|3904|3917|3905|3916|3904|0
1617596320000|2021-04-05 04:18:40|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|0
1617596340000|2021-04-05 04:19:00|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1617596350000|2021-04-05 04:19:10|3917.5|3905.5|3917.9|3905.9|3917.9|3905.9|3917.5|3905.5|0
1617596360000|2021-04-05 04:19:20|3918.1|3906.1|3918.6|3906.6|3918.6|3906.6|3918.1|3906.1|2
1617596370000|2021-04-05 04:19:30|3918.9|3906.9|3919.9|3907.9|3919.9|3907.9|3918.9|3906.9|1
1617596380000|2021-04-05 04:19:40|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|0
1617596390000|2021-04-05 04:19:50|3918.4|3906.4|3918.9|3906.9|3919.5|3907.5|3918.2|3906.2|0
1617596420000|2021-04-05 04:20:20|3918.3|3906.3|3917.9|3905.9|3918.3|3906.3|3917.9|3905.9|0
1617596440000|2021-04-05 04:20:40|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1617596490000|2021-04-05 04:21:30|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|0
1617596520000|2021-04-05 04:22:00|3917.2|3905.2|3916.7|3904.7|3917.2|3905.2|3916.7|3904.7|0
1617596530000|2021-04-05 04:22:10|3916.5|3904.5|3915.7|3903.7|3916.5|3904.5|3915.7|3903.7|0
1617596540000|2021-04-05 04:22:20|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1617596550000|2021-04-05 04:22:30|3915|3903|3914.4|3902.4|3915|3903|3914.4|3902.4|0
1617596560000|2021-04-05 04:22:40|3914|3902|3913.7|3901.7|3914|3902|3913.7|3901.7|0
1617596580000|2021-04-05 04:23:00|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1617596620000|2021-04-05 04:23:40|3914.2|3902.2|3914|3902|3914.5|3902.5|3914|3902|0
1617596630000|2021-04-05 04:23:50|3914.6|3902.6|3914|3902|3915|3903|3914|3902|0
1617596640000|2021-04-05 04:24:00|3914.3|3902.3|3914|3902|3914.5|3902.5|3914|3902|0
1617596650000|2021-04-05 04:24:10|3914.5|3902.5|3915|3903|3915|3903|3914.5|3902.5|0
1617596660000|2021-04-05 04:24:20|3914.4|3902.4|3916.5|3904.5|3916.5|3904.5|3914|3902|0
1617596670000|2021-04-05 04:24:30|3917|3905|3917.5|3905.5|3917.5|3905.5|3917|3905|0
1617596680000|2021-04-05 04:24:40|3917.2|3905.2|3917.8|3905.8|3917.8|3905.8|3916.5|3904.5|0
1617596690000|2021-04-05 04:24:50|3918|3906|3918|3906|3918|3906|3918|3906|0
1617596700000|2021-04-05 04:25:00|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1617596720000|2021-04-05 04:25:20|3917.3|3905.3|3917.2|3905.2|3917.3|3905.3|3916.7|3904.7|0
1617596730000|2021-04-05 04:25:30|3917|3905|3917|3905|3917|3905|3917|3905|0
1617596740000|2021-04-05 04:25:40|3917.6|3905.6|3918|3906|3918|3906|3917.6|3905.6|0
1617596750000|2021-04-05 04:25:50|3917|3905|3917|3905|3917|3905|3917|3905|0
1617596760000|2021-04-05 04:26:00|3916.7|3904.7|3916.5|3904.5|3916.7|3904.7|3916.5|3904.5|0
1617596790000|2021-04-05 04:26:30|3916.2|3904.2|3916.5|3904.5|3916.5|3904.5|3916.2|3904.2|0
1617596800000|2021-04-05 04:26:40|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1617596810000|2021-04-05 04:26:50|3917|3905|3917|3905|3917|3905|3917|3905|0
1617596840000|2021-04-05 04:27:20|3913|3901|3913.3|3901.3|3913.3|3901.3|3913|3901|0
1617596850000|2021-04-05 04:27:30|3913|3901|3912.8|3900.8|3913|3901|3912.8|3900.8|5
1617596860000|2021-04-05 04:27:40|3913.1|3901.1|3913.5|3901.5|3913.5|3901.5|3913.1|3901.1|0
1617596870000|2021-04-05 04:27:50|3914|3902|3914|3902|3914|3902|3914|3902|0
1617596880000|2021-04-05 04:28:00|3913.5|3901.5|3911.9|3899.9|3913.5|3901.5|3911.9|3899.9|1
1617596890000|2021-04-05 04:28:10|3911.7|3899.7|3911.6|3899.6|3911.7|3899.7|3911.3|3899.3|2
1617596900000|2021-04-05 04:28:20|3911.3|3899.3|3911|3899|3911.3|3899.3|3910.5|3898.5|4
1617596910000|2021-04-05 04:28:30|3910.7|3898.7|3909.8|3897.8|3910.7|3898.7|3909.8|3897.8|2
1617596920000|2021-04-05 04:28:40|3909.6|3897.6|3908|3896|3909.6|3897.6|3908|3896|2
1617596930000|2021-04-05 04:28:50|3907.4|3895.4|3907|3895|3907.4|3895.4|3905.9|3893.9|0
1617596940000|2021-04-05 04:29:00|3906.6|3894.6|3906.4|3894.4|3906.6|3894.6|3905.6|3893.6|2
1617596950000|2021-04-05 04:29:10|3905.9|3893.9|3905.4|3893.4|3905.9|3893.9|3905.4|3893.4|2
1617596960000|2021-04-05 04:29:20|3905.7|3893.7|3903.8|3891.8|3905.7|3893.7|3902.6|3890.6|2
1617596970000|2021-04-05 04:29:30|3904.1|3892.1|3901.6|3885.6|3904.3|3892.3|3896.9|3884.9|9
1617596980000|2021-04-05 04:29:40|3898.3|3886.3|3904|3892|3904|3892|3898.3|3886.3|0
1617596990000|2021-04-05 04:29:50|3904.5|3892.5|3902.2|3890.2|3904.5|3892.5|3902.2|3886.8|0
1617604200000|2021-04-05 06:30:00|3917.4|3905.4|3913.4|3901.4|3917.4|3905.4|3913.4|3901.4|0
1617604210000|2021-04-05 06:30:10|3913.1|3901.1|3915.9|3903.9|3917.1|3904.4|3913.1|3900.5|0
1617604220000|2021-04-05 06:30:20|3915.6|3903.6|3913.9|3901.9|3917.2|3905.2|3913.9|3900.9|0
1617604230000|2021-04-05 06:30:30|3914.4|3902.4|3913.2|3901.2|3914.4|3902.4|3912.4|3900.4|0
1617604240000|2021-04-05 06:30:40|3913.1|3901.1|3912.4|3900.4|3913.4|3901.4|3911.9|3899.9|0
1617604250000|2021-04-05 06:30:50|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1617604290000|2021-04-05 06:31:30|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1617604300000|2021-04-05 06:31:40|3910.9|3898.9|3910.4|3898.4|3910.9|3898.9|3910.4|3898.4|0
1617604310000|2021-04-05 06:31:50|3910.1|3898.1|3910.4|3898.4|3910.4|3898.4|3909.9|3897.9|0
1617604320000|2021-04-05 06:32:00|3910.7|3898.7|3910.9|3898.9|3910.9|3898.9|3910.4|3898.4|0
1617604330000|2021-04-05 06:32:10|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1617604340000|2021-04-05 06:32:20|3911.7|3899.7|3913.4|3901.4|3913.4|3901.4|3911.7|3899.7|0
1617604350000|2021-04-05 06:32:30|3912.5|3900.5|3911.9|3899.9|3912.5|3900.5|3911.9|3899.9|0
1617604360000|2021-04-05 06:32:40|3910|3898|3910.9|3898.9|3910.9|3898.9|3910|3898|0
1617604370000|2021-04-05 06:32:50|3910.6|3898.6|3911.9|3899.9|3911.9|3899.9|3910.4|3898.4|0
1617604380000|2021-04-05 06:33:00|3913.4|3901.4|3913.4|3901.4|3913.9|3901.9|3913.4|3901.4|0
1617604390000|2021-04-05 06:33:10|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.4|3901.4|0
1617604400000|2021-04-05 06:33:20|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1617604410000|2021-04-05 06:33:30|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.1|3903.1|0
1617604420000|2021-04-05 06:33:40|3914.9|3902.9|3915.9|3903.9|3915.9|3903.9|3914.9|3902.9|0
1617604440000|2021-04-05 06:34:00|3916.1|3904.1|3916.9|3904.9|3916.9|3904.9|3916.1|3904.1|0
1617604450000|2021-04-05 06:34:10|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|1
1617604460000|2021-04-05 06:34:20|3920.8|3908.8|3921.8|3909.8|3921.8|3909.8|3920.8|3908.8|1
1617604470000|2021-04-05 06:34:30|3922.1|3910.1|3920.9|3908.9|3922.3|3910.3|3919.9|3907.9|0
1617604480000|2021-04-05 06:34:40|3920.8|3908.8|3919.8|3907.8|3920.8|3908.8|3918.8|3906.8|0
1617604490000|2021-04-05 06:34:50|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1617604500000|2021-04-05 06:35:00|3919.3|3907.3|3921|3909|3921.3|3909.3|3919.3|3907.3|0
1617604510000|2021-04-05 06:35:10|3922|3910|3922.8|3910.8|3922.8|3910.8|3922|3910|1
1617604520000|2021-04-05 06:35:20|3923.1|3911.1|3923.3|3911.3|3923.8|3911.8|3923.1|3911.1|0
1617604530000|2021-04-05 06:35:30|3923.8|3911.8|3923.1|3911.1|3923.8|3911.8|3923.1|3911.1|0
1617604540000|2021-04-05 06:35:40|3923.3|3911.3|3924.8|3912.8|3924.8|3912.8|3923.3|3911.3|0
1617604570000|2021-04-05 06:36:10|3925.1|3913.1|3924.3|3912.3|3925.1|3913.1|3924.1|3912.1|0
1617604580000|2021-04-05 06:36:20|3924.1|3912.1|3924.3|3912.3|3924.3|3912.3|3924.1|3912.1|0
1617604590000|2021-04-05 06:36:30|3924.8|3912.8|3927.1|3915.1|3927.1|3915.1|3924.8|3912.8|0
1617604600000|2021-04-05 06:36:40|3926.6|3914.6|3927.1|3915.1|3927.1|3915.1|3926.4|3914.4|4
1617604620000|2021-04-05 06:37:00|3926.8|3914.8|3925.6|3913.6|3926.8|3914.8|3925.6|3913.6|0
1617604630000|2021-04-05 06:37:10|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|1
1617604640000|2021-04-05 06:37:20|3925.4|3913.4|3924.9|3912.9|3925.4|3913.4|3924.9|3912.9|0
1617604650000|2021-04-05 06:37:30|3924.6|3912.6|3923.6|3911.6|3924.6|3912.6|3923.1|3911.1|0
1617604660000|2021-04-05 06:37:40|3923.4|3911.4|3923.1|3911.1|3923.6|3911.6|3923.1|3911.1|0
1617604670000|2021-04-05 06:37:50|3923.3|3911.3|3921.3|3909.3|3923.3|3911.3|3921.3|3909.3|0
1617604680000|2021-04-05 06:38:00|3921.9|3909.9|3921.3|3909.3|3922.3|3910.3|3921.3|3909.3|0
1617604690000|2021-04-05 06:38:10|3921.6|3909.6|3922.8|3910.8|3922.8|3910.8|3921.6|3909.6|0
1617604700000|2021-04-05 06:38:20|3922.6|3910.6|3923.8|3911.8|3924.8|3911.8|3922.3|3908.6|0
1617604720000|2021-04-05 06:38:40|3923.5|3911.5|3923.3|3911.3|3923.5|3911.5|3923.3|3911.3|0
1617604730000|2021-04-05 06:38:50|3923.6|3911.6|3923.8|3911.8|3923.8|3911.8|3923.6|3911.6|0
1617604740000|2021-04-05 06:39:00|3924.1|3912.1|3924.8|3912.8|3924.8|3912.8|3924.1|3912.1|0
1617604750000|2021-04-05 06:39:10|3924.5|3912.5|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1617604760000|2021-04-05 06:39:20|3924.3|3912.3|3922.8|3910.8|3924.3|3912.3|3922.8|3910.8|0
1617604770000|2021-04-05 06:39:30|3923.1|3911.1|3924.3|3912.3|3924.3|3912.3|3923.1|3911.1|0
1617604790000|2021-04-05 06:39:50|3925.2|3913.2|3924.8|3912.8|3925.6|3913.6|3924.8|3912.8|0
1617604800000|2021-04-05 06:40:00|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1617604820000|2021-04-05 06:40:20|3925.6|3913.6|3925.3|3913.3|3925.8|3913.8|3925.3|3913.3|0
1617604830000|2021-04-05 06:40:30|3925|3913|3925.3|3913.3|3925.3|3913.3|3924.2|3912.2|0
1617604840000|2021-04-05 06:40:40|3923.8|3911.8|3923.3|3911.3|3923.8|3911.8|3923.3|3911.3|0
1617604850000|2021-04-05 06:40:50|3923|3911|3921.3|3909.3|3923|3911|3921.3|3909.3|0
1617604860000|2021-04-05 06:41:00|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1617604880000|2021-04-05 06:41:20|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|0
1617604890000|2021-04-05 06:41:30|3920.3|3908.3|3920.8|3908.8|3920.8|3908.8|3920.3|3908.3|0
1617604900000|2021-04-05 06:41:40|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1617604910000|2021-04-05 06:41:50|3920.1|3908.1|3918.8|3906.8|3920.1|3908.1|3918.8|3906.8|0
1617604920000|2021-04-05 06:42:00|3919.3|3907.3|3920.3|3908.3|3920.3|3908.3|3919.3|3907.3|0
1617604940000|2021-04-05 06:42:20|3920.6|3908.6|3921.3|3909.3|3921.3|3909.3|3920.6|3908.6|0
1617604950000|2021-04-05 06:42:30|3921.6|3909.6|3921.8|3909.8|3921.8|3909.8|3921.6|3909.6|0
1617604970000|2021-04-05 06:42:50|3921.3|3909.3|3920.8|3908.8|3921.3|3909.3|3920.8|3908.8|0
1617604980000|2021-04-05 06:43:00|3921.3|3909.3|3923.3|3911.3|3923.3|3911.3|3921|3909|0
1617604990000|2021-04-05 06:43:10|3923.6|3911.6|3923.8|3911.8|3923.8|3911.8|3923.6|3911.6|0
1617605030000|2021-04-05 06:43:50|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|0
1617605040000|2021-04-05 06:44:00|3923|3911|3922.8|3910.8|3923|3911|3922.8|3910.8|0
1617605050000|2021-04-05 06:44:10|3922.3|3910.3|3917.5|3905.5|3922.3|3910.3|3917.5|3905.5|0
1617605060000|2021-04-05 06:44:20|3917.1|3905.1|3918.3|3906.3|3918.3|3906.3|3916.8|3904.8|0
1617605070000|2021-04-05 06:44:30|3918|3906|3918.3|3906.3|3918.3|3906.3|3917.8|3905.8|0
1617605080000|2021-04-05 06:44:40|3918.6|3906.6|3917.5|3905.5|3918.6|3906.6|3917.5|3905.5|0
1617605090000|2021-04-05 06:44:50|3917.3|3905.3|3917.8|3905.8|3917.8|3905.8|3917.3|3905.3|0
1617605100000|2021-04-05 06:45:00|3918.4|3906.4|3918.5|3906.5|3918.8|3906.8|3918.3|3906.3|0
1617605110000|2021-04-05 06:45:10|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1617605120000|2021-04-05 06:45:20|3918.8|3906.8|3919.3|3907.3|3919.3|3907.3|3918.8|3906.8|0
1617605130000|2021-04-05 06:45:30|3919.8|3907.8|3920|3908|3920.3|3908.3|3919.5|3907.5|0
1617605140000|2021-04-05 06:45:40|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|0
1617605150000|2021-04-05 06:45:50|3919.5|3907.5|3919|3907|3919.5|3907.5|3919|3907|0
1617605200000|2021-04-05 06:46:40|3918|3906|3917.4|3905.4|3918|3906|3917.4|3905.4|2
1617605220000|2021-04-05 06:47:00|3917.1|3905.1|3916.5|3904.5|3917.1|3905.1|3916.5|3904.5|0
1617605240000|2021-04-05 06:47:20|3915.5|3903.5|3912.7|3900.7|3915.5|3903.5|3912.7|3900.7|0
1617605250000|2021-04-05 06:47:30|3912.5|3900.5|3910.5|3898.5|3912.5|3900.5|3910.5|3898.5|1
1617605260000|2021-04-05 06:47:40|3910.2|3898.2|3911.5|3899.5|3912|3900|3910|3898|0
1617605270000|2021-04-05 06:47:50|3911.2|3899.2|3912.5|3900.5|3912.5|3900.5|3911|3899|0
1617605280000|2021-04-05 06:48:00|3912.2|3900.2|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|2
1617605290000|2021-04-05 06:48:10|3912|3900|3912.2|3900.2|3912.2|3900.2|3911.7|3899.7|0
1617605300000|2021-04-05 06:48:20|||||||||4
1617605310000|2021-04-05 06:48:30|3911.7|3899.7|3912.2|3900.2|3912.7|3900.7|3911.7|3899.7|6
1617605320000|2021-04-05 06:48:40|3911.7|3899.7|3910.7|3898.7|3911.7|3899.7|3910.7|3898.7|0
1617605330000|2021-04-05 06:48:50|3910.4|3898.4|3910.2|3898.2|3910.4|3898.4|3910.2|3898.2|0
1617605340000|2021-04-05 06:49:00|3909.2|3897.2|3910.7|3898.7|3911.6|3899.6|3909.2|3897.2|0
1617605350000|2021-04-05 06:49:10|3910.4|3898.4|3910.7|3898.7|3910.7|3898.7|3909.7|3897.7|0
1617605360000|2021-04-05 06:49:20|3910.4|3898.4|3910.2|3898.2|3910.4|3898.4|3910.2|3898.2|0
1617605370000|2021-04-05 06:49:30|3909.9|3897.9|3910.2|3898.2|3910.2|3898.2|3909.9|3897.9|0
1617605380000|2021-04-05 06:49:40|3910.8|3898.8|3912.7|3900.7|3912.7|3900.7|3910.8|3898.8|0
1617605390000|2021-04-05 06:49:50|3912.4|3900.4|3912.2|3900.2|3912.4|3900.4|3912.2|3900.2|0
1617605410000|2021-04-05 06:50:10|||||||||2
1617605430000|2021-04-05 06:50:30|3912.5|3900.5|3912.7|3900.7|3912.7|3900.7|3912.5|3900.5|0
1617605440000|2021-04-05 06:50:40|3913.2|3901.2|3913.7|3901.7|3914.2|3902.2|3913.2|3901.2|0
1617605450000|2021-04-05 06:50:50|3914.2|3902.2|3915.7|3903.7|3915.7|3903.7|3914.2|3902.2|0
1617605480000|2021-04-05 06:51:20|3915.2|3903.2|3914.7|3902.7|3915.2|3903.2|3914.7|3902.7|0
1617605490000|2021-04-05 06:51:30|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1617605500000|2021-04-05 06:51:40|3914.5|3902.5|3915.2|3903.2|3915.2|3903.2|3914.5|3902.5|0
1617605510000|2021-04-05 06:51:50|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1617605520000|2021-04-05 06:52:00|3915.2|3903.2|3915.7|3903.7|3915.7|3903.7|3915.2|3903.2|0
1617605530000|2021-04-05 06:52:10|3916|3904|3915.7|3903.7|3916.2|3904.2|3915.7|3903.7|0
1617605550000|2021-04-05 06:52:30|3915|3903|3913.2|3901.2|3915|3903|3913.2|3901.2|0
1617605560000|2021-04-05 06:52:40|3912.9|3900.9|3913.2|3901.2|3913.2|3901.2|3912.7|3900.7|0
1617605570000|2021-04-05 06:52:50|3913.5|3901.5|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|0
1617605590000|2021-04-05 06:53:10|3914|3902|3914|3902|3914|3902|3914|3902|0
1617605600000|2021-04-05 06:53:20|3913.9|3901.9|3914.2|3902.2|3914.2|3902.2|3913.9|3901.9|0
1617605610000|2021-04-05 06:53:30|3914.5|3902.5|3915.2|3903.2|3915.2|3903.2|3914.5|3902.5|0
1617605620000|2021-04-05 06:53:40|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1617605650000|2021-04-05 06:54:10|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1617605690000|2021-04-05 06:54:50|3914.7|3902.7|3914.9|3902.9|3914.9|3902.9|3914.7|3902.7|0
1617605700000|2021-04-05 06:55:00|3915.2|3903.2|3916.2|3904.2|3916.2|3904.2|3915.2|3903.2|0
1617605720000|2021-04-05 06:55:20|3915.7|3903.7|3915.9|3903.9|3915.9|3903.9|3915.7|3903.7|0
1617605730000|2021-04-05 06:55:30|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|0
1617605740000|2021-04-05 06:55:40|3915.9|3903.9|3916.2|3904.2|3916.2|3904.2|3915.9|3903.9|0
1617605770000|2021-04-05 06:56:10|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1617605790000|2021-04-05 06:56:30|3915.6|3903.6|3914.4|3902.4|3915.6|3903.6|3914.4|3902.4|0
1617605800000|2021-04-05 06:56:40|3914.1|3902.1|3913.6|3901.6|3914.1|3902.1|3913.6|3901.6|0
1617605810000|2021-04-05 06:56:50|3914.1|3902.1|3913.6|3901.6|3914.4|3902.4|3913.6|3901.6|0
1617605870000|2021-04-05 06:57:50|3913.8|3901.8|3914.1|3902.1|3914.1|3902.1|3913.8|3901.8|0
1617605890000|2021-04-05 06:58:10|3913.6|3901.6|3915.6|3903.6|3915.6|3903.6|3913.6|3901.6|0
1617605900000|2021-04-05 06:58:20|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1617605910000|2021-04-05 06:58:30|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.1|3904.1|0
1617605920000|2021-04-05 06:58:40|3917.1|3905.1|3917.1|3905.1|3917.6|3905.6|3917.1|3905.1|0
1617605930000|2021-04-05 06:58:50|3917.4|3905.4|3917.6|3905.6|3917.6|3905.6|3917.4|3905.4|0
1617605940000|2021-04-05 06:59:00|3918.3|3906.3|3918.8|3906.8|3918.8|3906.8|3918.1|3906.1|0
1617605950000|2021-04-05 06:59:10|3918.6|3906.6|3918.3|3906.3|3918.6|3906.6|3918.3|3906.3|0
1617605960000|2021-04-05 06:59:20|3918.1|3906.1|3918.1|3906.1|3918.3|3906.3|3918.1|3906.1|0
1617606000000|2021-04-05 07:00:00|3916.1|3904.1|3914.1|3902.1|3917.1|3905.1|3914.1|3902.1|0
1617606010000|2021-04-05 07:00:10|3913.8|3901.8|3913.6|3901.6|3913.8|3901.8|3913.1|3901.1|0
1617606020000|2021-04-05 07:00:20|3914.6|3902.6|3914.9|3902.9|3914.9|3902.9|3913.8|3901.8|0
1617606030000|2021-04-05 07:00:30|3915.1|3903.1|3915.8|3903.8|3916.1|3904.1|3915.1|3903.1|0
1617606040000|2021-04-05 07:00:40|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1617606050000|2021-04-05 07:00:50|3914.8|3902.8|3914.6|3902.6|3914.8|3902.8|3914.6|3902.6|0
1617606080000|2021-04-05 07:01:20|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1617606090000|2021-04-05 07:01:30|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1617606100000|2021-04-05 07:01:40|3913.3|3901.3|3910.1|3898.1|3913.3|3901.3|3910.1|3898.1|0
1617606110000|2021-04-05 07:01:50|3909.6|3897.6|3908.6|3896.6|3909.6|3897.6|3908.1|3896.1|0
1617606120000|2021-04-05 07:02:00|3908.3|3896.3|3908.1|3896.1|3908.3|3896.3|3907.6|3895.6|0
1617606130000|2021-04-05 07:02:10|3909.1|3897.1|3910.1|3898.1|3910.1|3898.1|3908.9|3896.9|0
1617606150000|2021-04-05 07:02:30|3910.4|3898.4|3909.9|3897.9|3910.9|3898.9|3909.9|3897.9|0
1617606160000|2021-04-05 07:02:40|3910.1|3898.1|3910.6|3898.6|3910.9|3898.9|3910.1|3898.1|0
1617606170000|2021-04-05 07:02:50|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1617606180000|2021-04-05 07:03:00|3910.8|3898.8|3910.6|3898.6|3910.8|3898.8|3910.6|3898.6|0
1617606190000|2021-04-05 07:03:10|3910.1|3898.1|3910.6|3898.6|3910.6|3898.6|3910.1|3898.1|0
1617606220000|2021-04-05 07:03:40|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1617606230000|2021-04-05 07:03:50|3911.4|3899.4|3912.6|3900.6|3912.6|3900.6|3911.4|3899.4|0
1617606240000|2021-04-05 07:04:00|3911.8|3899.8|3912.1|3900.1|3912.1|3900.1|3911.6|3899.6|0
1617606250000|2021-04-05 07:04:10|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1617606260000|2021-04-05 07:04:20|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1617606280000|2021-04-05 07:04:40|3911.6|3899.6|3911.1|3899.1|3911.6|3899.6|3910.8|3898.8|0
1617606290000|2021-04-05 07:04:50|3911.6|3899.6|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|0
1617606300000|2021-04-05 07:05:00|3910.8|3898.8|3910.1|3898.1|3910.8|3898.8|3910.1|3898.1|0
1617606310000|2021-04-05 07:05:10|3909.6|3897.6|3909.1|3897.1|3909.7|3897.7|3908.6|3896.6|0
1617606320000|2021-04-05 07:05:20|3908.8|3896.8|3908.6|3896.6|3908.8|3896.8|3908.1|3896.1|0
1617606330000|2021-04-05 07:05:30|3909.2|3897.2|3909.6|3897.6|3909.6|3897.6|3909.1|3897.1|0
1617606350000|2021-04-05 07:05:50|3909.9|3897.9|3909.1|3897.1|3910.1|3898.1|3909.1|3897.1|0
1617606360000|2021-04-05 07:06:00|3909.3|3897.3|3909.6|3897.6|3909.6|3897.6|3909.3|3897.3|0
1617606370000|2021-04-05 07:06:10|3909.1|3897.1|3909.6|3897.6|3909.6|3897.6|3909.1|3897.1|0
1617606380000|2021-04-05 07:06:20|3909.9|3897.9|3911.1|3899.1|3911.1|3899.1|3909.9|3897.9|0
1617606390000|2021-04-05 07:06:30|3910.8|3898.8|3910.6|3898.6|3910.8|3898.8|3910.6|3898.6|2
1617606400000|2021-04-05 07:06:40|3910.9|3898.9|3911.1|3899.1|3911.1|3899.1|3910.9|3898.9|0
1617606470000|2021-04-05 07:07:50|||||||||20
1617606490000|2021-04-05 07:08:10|3910.8|3898.8|3910.1|3898.1|3910.8|3898.8|3910.1|3898.1|0
1617606500000|2021-04-05 07:08:20|3909.8|3897.8|3909.6|3897.6|3909.8|3897.8|3909.6|3897.6|0
1617606600000|2021-04-05 07:10:00|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|0
1617606610000|2021-04-05 07:10:10|3912.1|3900.1|3911.9|3899.9|3912.9|3900.9|3911.9|3899.9|10
1617606620000|2021-04-05 07:10:20|3912.6|3900.6|3913.4|3901.4|3913.4|3901.4|3912.6|3900.6|0
1617606630000|2021-04-05 07:10:30|3912.7|3900.7|3912.4|3900.4|3912.7|3900.7|3912.4|3900.4|0
1617606660000|2021-04-05 07:11:00|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1617606670000|2021-04-05 07:11:10|3913.1|3901.1|3913.4|3901.4|3913.4|3901.4|3912.9|3900.9|0
1617606680000|2021-04-05 07:11:20|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1617606690000|2021-04-05 07:11:30|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1617606700000|2021-04-05 07:11:40|||||||||10
1617606710000|2021-04-05 07:11:50|3913.1|3901.1|3912.9|3900.9|3913.1|3901.1|3912.9|3900.9|0
1617606720000|2021-04-05 07:12:00|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1617606730000|2021-04-05 07:12:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1617606740000|2021-04-05 07:12:20|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1617606760000|2021-04-05 07:12:40|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1617606770000|2021-04-05 07:12:50|3913.3|3901.3|3913.1|3901.1|3913.3|3901.3|3913.1|3901.1|0
1617606780000|2021-04-05 07:13:00|3912.8|3900.8|3912.6|3900.6|3912.8|3900.8|3912.6|3900.6|0
1617606790000|2021-04-05 07:13:10|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1617606800000|2021-04-05 07:13:20|3911.8|3899.8|3908.8|3896.8|3911.8|3899.8|3908.8|3896.8|0
1617606810000|2021-04-05 07:13:30|3910.1|3898.1|3910.1|3898.1|3910.6|3898.6|3910.1|3898.1|0
1617606820000|2021-04-05 07:13:40|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1617606840000|2021-04-05 07:14:00|3910.6|3898.6|3910|3898|3910.6|3898.6|3910|3898|0
1617606850000|2021-04-05 07:14:10|3910.3|3898.3|3910.5|3898.5|3910.5|3898.5|3910.3|3898.3|0
1617606870000|2021-04-05 07:14:30|3910|3898|3909.8|3897.8|3910|3898|3909.8|3897.8|0
1617606880000|2021-04-05 07:14:40|3909.5|3897.5|3909.6|3897.6|3909.6|3897.6|3909.3|3897.3|0
1617606890000|2021-04-05 07:14:50|3909.8|3897.8|3910.3|3898.3|3910.3|3898.3|3909.8|3897.8|0
1617606990000|2021-04-05 07:16:30|3910|3898|3909.3|3897.3|3910.6|3898.6|3909.3|3897.3|0
1617607000000|2021-04-05 07:16:40|3908.8|3896.8|3904.8|3892.8|3908.8|3896.8|3904.8|3892.8|18
1617607010000|2021-04-05 07:16:50|3904.5|3892.5|3905|3893|3905|3893|3904.5|3892.5|2
1617607020000|2021-04-05 07:17:00|3904.8|3892.8|3905|3893|3905.2|3893.2|3904.8|3892.8|0
1617607040000|2021-04-05 07:17:20|3904.8|3892.8|3904.1|3892.1|3904.8|3892.8|3904.1|3892.1|9
1617607050000|2021-04-05 07:17:30|3903.6|3891.6|3898.2|3886.2|3903.6|3891.6|3896.9|3884.9|10
1617607060000|2021-04-05 07:17:40|3898.5|3886.5|3899.9|3887.9|3900.4|3888.4|3897.7|3885.7|0
1617607070000|2021-04-05 07:17:50|3899.1|3887.1|3899.6|3887.6|3899.6|3887.6|3898.3|3886.3|1
1617607080000|2021-04-05 07:18:00|3899.8|3887.8|3898|3886|3900.4|3888.4|3898|3886|0
1617607090000|2021-04-05 07:18:10|3897.8|3885.8|3898.1|3886.1|3898.6|3886.6|3897.6|3885.6|0
1617607100000|2021-04-05 07:18:20|3897.9|3885.9|3896.5|3884.5|3897.9|3885.9|3896.5|3884.5|0
1617607110000|2021-04-05 07:18:30|3895.5|3883.5|3893.9|3881.9|3895.5|3883.5|3893.9|3881.9|1
1617607120000|2021-04-05 07:18:40|3894.9|3882.9|3893.4|3881.4|3894.9|3882.9|3893.1|3881.1|0
1617607130000|2021-04-05 07:18:50|3892.9|3880.9|3895.2|3883.2|3895.2|3883.2|3892.9|3880.9|0
1617607140000|2021-04-05 07:19:00|3895.5|3883.5|3896.3|3884.3|3896.4|3884.4|3895.4|3883.4|0
1617607150000|2021-04-05 07:19:10|3897.1|3885.1|3896.7|3884.7|3897.1|3885.1|3896.2|3884.2|0
1617607160000|2021-04-05 07:19:20|3897|3885|3897|3885|3897|3885|3897|3885|0
1617607170000|2021-04-05 07:19:30|3897.2|3885.2|3896.6|3884.6|3897.2|3885.2|3896.4|3884.4|0
1617607180000|2021-04-05 07:19:40|3896.8|3884.8|3896.4|3884.4|3896.8|3884.8|3895.8|3883.8|10
1617607190000|2021-04-05 07:19:50|3896.1|3884.1|3900.6|3884.6|3900.6|3886.1|3895.9|3882.9|0
1617607200000|2021-04-05 07:20:00|3898.9|3886.9|3897.3|3885.3|3899.7|3887.7|3897.2|3885.2|3
1617607210000|2021-04-05 07:20:10|3897.5|3885.5|3897.7|3885.7|3897.7|3885.7|3897.2|3885.2|3
1617607220000|2021-04-05 07:20:20|3898.9|3886.9|3898.3|3886.3|3899.6|3887.6|3898.1|3886.1|4
1617607230000|2021-04-05 07:20:30|3898.6|3886.6|3896.2|3884.2|3898.8|3886.8|3896.2|3884.2|2
1617607240000|2021-04-05 07:20:40|3896|3884|3894.4|3882.4|3896|3884|3894.4|3882.4|5
1617607250000|2021-04-05 07:20:50|3894.7|3882.7|3888.7|3876.7|3894.7|3882.7|3888.7|3876.7|0
1617607260000|2021-04-05 07:21:00|3889|3877|3887.7|3875.7|3889.5|3877.5|3887.7|3875.7|0
1617607270000|2021-04-05 07:21:10|3888|3876|3884|3872|3888|3876|3884|3872|2
1617607280000|2021-04-05 07:21:20|3884.9|3872.9|3888.2|3876.2|3888.5|3876.5|3884|3872|0
1617607290000|2021-04-05 07:21:30|3887.5|3875.5|3886.7|3874.7|3887.7|3875.7|3886.5|3874.5|0
1617607300000|2021-04-05 07:21:40|3886.5|3874.5|3886|3874|3887.5|3875.5|3886|3874|1
1617607310000|2021-04-05 07:21:50|3884.6|3872.6|3884.5|3872.5|3884.6|3872.6|3884.2|3872.2|1
1617607320000|2021-04-05 07:22:00|3884.3|3872.3|3884.5|3872.5|3885.3|3873.3|3884|3872|0
1617607330000|2021-04-05 07:22:10|3884.8|3872.8|3885|3873|3885.3|3873.3|3884.5|3872.5|0
1617607340000|2021-04-05 07:22:20|3884.7|3872.7|3884|3872|3884.7|3872.7|3884|3872|0
1617607350000|2021-04-05 07:22:30|3884.6|3872.6|3885|3873|3885|3873|3884.6|3872.6|0
1617607360000|2021-04-05 07:22:40|3884.5|3872.5|3885|3873|3885|3873|3884.5|3872.5|0
1617607370000|2021-04-05 07:22:50|3883.7|3871.7|3882.5|3870.5|3883.7|3871.7|3880.5|3868.5|0
1617607380000|2021-04-05 07:23:00|3882.2|3870.2|3880.9|3868.9|3882.2|3870.2|3879.8|3867.8|5
1617607390000|2021-04-05 07:23:10|3881.2|3869.2|3879.8|3867.8|3881.2|3869.2|3879.8|3867.8|0
1617607400000|2021-04-05 07:23:20|3880.5|3868.5|3880.7|3868.7|3880.7|3868.7|3880.5|3868.5|0
1617607410000|2021-04-05 07:23:30|3880.5|3868.5|3880|3868|3880.5|3868.5|3880|3868|0
1617607420000|2021-04-05 07:23:40|3879.5|3867.5|3879.3|3867.3|3879.8|3867.8|3879.3|3867.3|0
1617607430000|2021-04-05 07:23:50|3879.6|3867.6|3879.8|3867.8|3879.8|3867.8|3879.6|3867.6|2
1617607440000|2021-04-05 07:24:00|3879.6|3867.6|3879.3|3867.3|3879.6|3867.6|3879.3|3867.3|0
1617607450000|2021-04-05 07:24:10|3879.4|3867.4|3877.4|3865.4|3879.4|3867.4|3877.4|3865.4|9
1617607460000|2021-04-05 07:24:20|3877.7|3865.7|3879.4|3867.4|3879.6|3867.6|3877.4|3865.4|1
1617607470000|2021-04-05 07:24:30|3879.2|3867.2|3878.7|3866.7|3879.2|3867.2|3878.7|3866.7|0
1617607480000|2021-04-05 07:24:40|3878.4|3866.4|3877.6|3865.6|3878.4|3866.4|3877.6|3865.6|0
1617607490000|2021-04-05 07:24:50|3877.9|3865.9|3877.3|3865.3|3878.4|3866.4|3877.3|3865.3|0
1617607500000|2021-04-05 07:25:00|3877.6|3865.6|3877.8|3865.8|3877.8|3865.8|3877.3|3865.3|0
1617607520000|2021-04-05 07:25:20|3877.3|3865.3|3879.3|3867.3|3879.3|3867.3|3877.3|3865.3|0
1617607530000|2021-04-05 07:25:30|3878.1|3866.1|3876.6|3864.6|3878.1|3866.1|3876.6|3864.6|0
1617607540000|2021-04-05 07:25:40|3876.5|3864.5|3875.3|3863.3|3876.5|3864.5|3875.3|3863.3|0
1617607550000|2021-04-05 07:25:50|3875.1|3863.1|3875.1|3863.1|3875.1|3863.1|3874.6|3862.6|0
1617607560000|2021-04-05 07:26:00|3874.9|3862.9|3874.6|3862.6|3875.1|3863.1|3873.9|3861.9|2
1617607570000|2021-04-05 07:26:10|3874.9|3862.9|3874.4|3862.4|3874.9|3862.9|3874.4|3862.4|0
1617607580000|2021-04-05 07:26:20|3873.9|3861.9|3874.4|3862.4|3874.4|3862.4|3873.9|3861.9|0
1617607590000|2021-04-05 07:26:30|3874.6|3862.6|3874.6|3862.6|3875.1|3863.1|3874.6|3862.6|0
1617607610000|2021-04-05 07:26:50|3875.1|3863.1|3874.6|3862.6|3875.1|3863.1|3874.6|3862.6|0
1617607640000|2021-04-05 07:27:20|3871.3|3859.3|3871.1|3859.1|3871.3|3859.3|3870.8|3858.8|2
1617607650000|2021-04-05 07:27:30|3870.6|3858.6|3869.3|3857.3|3871.1|3859.1|3869.3|3857.3|0
1617607660000|2021-04-05 07:27:40|3868.8|3856.8|3866.1|3854.1|3868.8|3856.8|3865.8|3853.8|0
1617607670000|2021-04-05 07:27:50|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|3864.8|3852.8|5
1617607680000|2021-04-05 07:28:00|3865.3|3853.3|3865.3|3853.3|3865.8|3853.8|3865.3|3853.3|9
1617607690000|2021-04-05 07:28:10|3864.4|3852.4|3859.5|3847.5|3864.4|3852.4|3858|3846|3
1617607700000|2021-04-05 07:28:20|3859.7|3847.7|3854.2|3842.2|3859.7|3847.7|3852.4|3840.4|10
1617607710000|2021-04-05 07:28:30|3853.8|3841.8|3857.3|3845.3|3857.5|3845.5|3853.3|3841.3|6
1617607720000|2021-04-05 07:28:40|3857.6|3845.6|3858.2|3846.2|3858.6|3846.6|3857.6|3845.6|4
1617607730000|2021-04-05 07:28:50|3858.8|3846.8|3860.6|3848.6|3860.6|3848.6|3858|3846|2
1617607740000|2021-04-05 07:29:00|3861.1|3849.1|3863.1|3851.1|3863.1|3851.1|3861.1|3849.1|0
1617607750000|2021-04-05 07:29:10|3863.5|3851.5|3865.1|3853.1|3865.1|3853.1|3863.3|3851.3|0
1617607760000|2021-04-05 07:29:20|3864.5|3852.5|3866.1|3854.1|3866.1|3854.1|3864.5|3852.5|0
1617607770000|2021-04-05 07:29:30|3866.7|3854.7|3867.1|3855.1|3867.1|3855.1|3866.7|3854.7|0
1617607780000|2021-04-05 07:29:40|3866.8|3854.8|3867.9|3851.9|3867.9|3854.9|3866.2|3851.9|6
1617607790000|2021-04-05 07:29:50|3865.4|3853.4|3865.2|3853.2|3865.4|3853.4|3864.4|3852.4|1
1617607800000|2021-04-05 07:30:00|3865.5|3853.5|3866.5|3854.5|3867|3855|3864.4|3852.4|6
1617607810000|2021-04-05 07:30:10|3866.2|3854.2|3862.4|3850.4|3866.2|3854.2|3862.4|3850.4|0
1617607820000|2021-04-05 07:30:20|3861.2|3849.2|3860.2|3848.2|3861.2|3849.2|3859.5|3847.5|0
1617607830000|2021-04-05 07:30:30|3860|3848|3859.8|3847.8|3860|3848|3859.3|3847.3|2
1617607840000|2021-04-05 07:30:40|3860|3848|3861.4|3849.4|3861.4|3849.4|3860|3848|3
1617607850000|2021-04-05 07:30:50|3862.1|3850.1|3862.9|3850.9|3862.9|3850.9|3861.9|3849.9|0
1617607860000|2021-04-05 07:31:00|3863.4|3851.4|3863.6|3851.6|3863.6|3851.6|3863.4|3851.4|0
1617607870000|2021-04-05 07:31:10|3863.1|3851.1|3864.4|3852.4|3864.6|3852.6|3862.9|3850.9|0
1617607880000|2021-04-05 07:31:20|3864.6|3852.6|3865.4|3853.4|3865.9|3853.9|3864.6|3852.6|0
1617607890000|2021-04-05 07:31:30|3865.9|3853.9|3866.3|3854.3|3866.4|3854.4|3865.9|3853.9|0
1617607900000|2021-04-05 07:31:40|3866.8|3854.8|3870.1|3858.1|3870.3|3858.3|3866.8|3854.8|1
1617607910000|2021-04-05 07:31:50|3870.3|3858.3|3868|3856|3871.1|3859.1|3867.7|3855.7|1
1617607920000|2021-04-05 07:32:00|3867.5|3855.5|3867.3|3855.3|3867.5|3855.5|3866.5|3854.5|6
1617607930000|2021-04-05 07:32:10|3867|3855|3867.3|3855.3|3867.3|3855.3|3866.8|3854.8|3
1617607950000|2021-04-05 07:32:30|3868.3|3856.3|3869.1|3857.1|3871.1|3859.1|3867.8|3855.8|0
1617607960000|2021-04-05 07:32:40|3869.3|3857.3|3868.6|3856.6|3869.3|3857.3|3867.6|3855.6|0
1617607970000|2021-04-05 07:32:50|3868.3|3856.3|3866.6|3854.6|3868.3|3856.3|3866.6|3854.6|0
1617607980000|2021-04-05 07:33:00|3867.5|3855.5|3868.2|3856.2|3868.2|3856.2|3867.5|3855.5|0
1617607990000|2021-04-05 07:33:10|3868|3856|3866.1|3854.1|3868|3856|3866.1|3854.1|0
1617608000000|2021-04-05 07:33:20|3865.8|3853.8|3866.3|3854.3|3866.8|3854.8|3865.5|3853.5|3
1617608010000|2021-04-05 07:33:30|3866.5|3854.5|3866.3|3854.3|3866.8|3854.8|3866.3|3854.3|0
1617608020000|2021-04-05 07:33:40|3865.8|3853.8|3865.8|3853.8|3866|3854|3864.8|3852.8|0
1617608030000|2021-04-05 07:33:50|3865.3|3853.3|3864.8|3852.8|3865.3|3853.3|3864.8|3852.8|0
1617608040000|2021-04-05 07:34:00|3863.3|3851.3|3862.3|3850.3|3863.3|3851.3|3862.3|3850.3|0
1617608050000|2021-04-05 07:34:10|3862.1|3850.1|3859.8|3847.8|3862.6|3850.6|3859.8|3847.8|2
1617608060000|2021-04-05 07:34:20|3859.1|3847.1|3858.3|3846.3|3859.1|3847.1|3857.8|3845.8|0
1617608070000|2021-04-05 07:34:30|3857.8|3845.8|3858.3|3846.3|3858.3|3846.3|3857.8|3845.8|0
1617608080000|2021-04-05 07:34:40|3858.8|3846.8|3859.8|3847.8|3859.8|3847.8|3858.8|3846.8|0
1617608090000|2021-04-05 07:34:50|3860.4|3848.4|3860.3|3848.3|3860.4|3848.4|3859.8|3847.8|0
1617608100000|2021-04-05 07:35:00|3860.6|3848.6|3861.6|3849.6|3861.6|3849.6|3860.6|3848.6|0
1617608110000|2021-04-05 07:35:10|3861.8|3849.8|3862.3|3850.3|3862.6|3850.6|3861.8|3849.8|2
1617608120000|2021-04-05 07:35:20|3861.5|3849.5|3858.3|3846.3|3861.8|3849.8|3857.8|3845.8|0
1617608130000|2021-04-05 07:35:30|3858.6|3846.6|3859.8|3847.8|3860.5|3848.5|3858.6|3846.6|0
1617608140000|2021-04-05 07:35:40|3860.3|3848.3|3859|3847|3860.3|3848.3|3858.8|3846.8|0
1617608150000|2021-04-05 07:35:50|3858.8|3846.8|3858.3|3846.3|3858.8|3846.8|3857.8|3845.8|0
1617608160000|2021-04-05 07:36:00|3858.6|3846.6|3860.3|3848.3|3860.3|3848.3|3858.6|3846.6|0
1617608170000|2021-04-05 07:36:10|3859.8|3847.8|3860.5|3848.5|3860.8|3848.8|3859.8|3847.8|0
1617608180000|2021-04-05 07:36:20|3860.2|3848.2|3861|3849|3861|3849|3860.2|3848.2|2
1617608190000|2021-04-05 07:36:30|3860.7|3848.7|3860|3848|3860.7|3848.7|3860|3848|0
1617608200000|2021-04-05 07:36:40|3860.3|3848.3|3858|3846|3860.3|3848.3|3858|3846|0
1617608210000|2021-04-05 07:36:50|3857.5|3845.5|3856.5|3844.5|3857.5|3845.5|3856.5|3844.5|0
1617608220000|2021-04-05 07:37:00|3856.2|3844.2|3847.7|3835.7|3856.2|3844.2|3847.5|3835.5|2
1617608230000|2021-04-05 07:37:10|3847.5|3835.5|3847.2|3835.2|3848|3836|3847|3835|0
1617608240000|2021-04-05 07:37:20|3847.7|3835.7|3851|3839|3851|3839|3847|3835|1
1617608250000|2021-04-05 07:37:30|3850.5|3838.5|3852.2|3840.2|3852.7|3840.7|3849.7|3837.7|2
1617608260000|2021-04-05 07:37:40|3852.7|3840.7|3851.2|3839.2|3853|3841|3851.2|3839.2|0
1617608270000|2021-04-05 07:37:50|3850.7|3838.7|3853.2|3841.2|3853.2|3841.2|3850.7|3838.7|0
1617608280000|2021-04-05 07:38:00|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|0
1617608290000|2021-04-05 07:38:10|3852.7|3840.7|3853.2|3841.2|3853.2|3841.2|3852.2|3840.2|1
1617608300000|2021-04-05 07:38:20|3852.9|3840.9|3848.5|3836.5|3853.2|3841.2|3848.5|3836.5|4
1617608310000|2021-04-05 07:38:30|3848|3836|3846|3834|3849|3836|3846|3833|0
1617608320000|2021-04-05 07:38:40|3845.5|3833.5|3848.3|3836.3|3848.8|3836.8|3845.5|3833.5|0
1617608330000|2021-04-05 07:38:50|3848.1|3836.1|3849.3|3837.3|3849.5|3837.5|3848|3836|0
1617608350000|2021-04-05 07:39:10|3849.6|3837.6|3850.1|3838.1|3850.1|3838.1|3849.5|3837.5|0
1617608360000|2021-04-05 07:39:20|3849.6|3837.6|3847.3|3835.3|3849.6|3837.6|3847.3|3835.3|0
1617608370000|2021-04-05 07:39:30|3847.1|3835.1|3843.8|3831.8|3847.1|3835.1|3843.8|3831.8|0
1617608380000|2021-04-05 07:39:40|3843.5|3831.5|3841.8|3829.8|3843.5|3831.5|3841.8|3829.8|0
1617608390000|2021-04-05 07:39:50|3842.1|3830.1|3842.6|3830.6|3842.8|3830.8|3842.1|3830.1|1
1617608400000|2021-04-05 07:40:00|3842.8|3830.8|3844.6|3832.6|3844.6|3832.6|3841.8|3829.8|0
1617608410000|2021-04-05 07:40:10|3845.3|3833.3|3846.8|3834.8|3846.8|3834.8|3845.3|3833.3|0
1617608420000|2021-04-05 07:40:20|3846.2|3834.2|3841.5|3829.5|3846.2|3834.2|3841.5|3829.5|1
1617608430000|2021-04-05 07:40:30|3840.2|3828.2|3842.3|3830.3|3844.8|3832.8|3839.8|3827.8|0
1617608440000|2021-04-05 07:40:40|3840.3|3828.3|3838.8|3826.8|3840.6|3828.6|3838.8|3826.8|0
1617608450000|2021-04-05 07:40:50|3839|3827|3838.8|3826.8|3839.8|3827.8|3838.5|3826.5|0
1617608460000|2021-04-05 07:41:00|3837.8|3825.8|3837.8|3825.8|3838.8|3826.8|3837.3|3825.3|0
1617608470000|2021-04-05 07:41:10|3837.3|3825.3|3838.8|3826.8|3838.8|3826.8|3837.3|3825.3|0
1617608480000|2021-04-05 07:41:20|3839|3827|3839.8|3827.8|3839.8|3827.8|3839|3827|0
1617608490000|2021-04-05 07:41:30|3840.3|3828.3|3843.8|3831.8|3843.8|3831.8|3840.3|3828.3|0
1617608500000|2021-04-05 07:41:40|3844.4|3832.4|3841.8|3829.8|3844.8|3832.8|3841.8|3829.8|0
1617608510000|2021-04-05 07:41:50|3842.3|3830.3|3841.8|3829.8|3843|3831|3841.8|3829.8|0
1617608520000|2021-04-05 07:42:00|3842.6|3830.6|3841.8|3829.8|3843.3|3831.3|3841.8|3829.8|0
1617608530000|2021-04-05 07:42:10|3842.3|3830.3|3842.8|3830.8|3842.8|3830.8|3842.2|3830.2|0
1617608540000|2021-04-05 07:42:20|3843.3|3831.3|3841.8|3829.8|3843.6|3831.6|3841.8|3829.8|2
1617608570000|2021-04-05 07:42:50|3842.1|3830.1|3842.8|3830.8|3842.8|3830.8|3841.8|3829.8|1
1617608590000|2021-04-05 07:43:10|3843|3831|3843.5|3831.5|3843.5|3831.5|3842.8|3830.8|2
1617608600000|2021-04-05 07:43:20|3843.7|3831.7|3846.3|3834.3|3846.3|3834.3|3843.7|3831.7|1
1617608610000|2021-04-05 07:43:30|3846.6|3834.6|3847.3|3835.3|3847.6|3835.6|3845.8|3833.8|6
1617608620000|2021-04-05 07:43:40|3846.9|3834.9|3850.1|3838.1|3850.1|3838.1|3846.3|3834.3|1
1617608630000|2021-04-05 07:43:50|3849.8|3837.8|3848.5|3836.5|3849.8|3837.8|3848.3|3836.3|0
1617608640000|2021-04-05 07:44:00|3848.8|3836.8|3848.8|3836.8|3850.8|3838.8|3848.5|3836.5|1
1617608650000|2021-04-05 07:44:10|3849.1|3837.1|3851.2|3839.2|3851.2|3839.2|3849.1|3837.1|0
1617608660000|2021-04-05 07:44:20|3851.7|3839.7|3851.8|3839.8|3852.1|3840.1|3851|3839|1
1617608670000|2021-04-05 07:44:30|3851.1|3839.1|3850.8|3838.8|3851.1|3839.1|3850.5|3838.5|1
1617608680000|2021-04-05 07:44:40|3850.3|3838.3|3852.1|3840.1|3853.6|3840.4|3849.8|3837.6|2
1617608690000|2021-04-05 07:44:50|3852.4|3840.4|3853.6|3841.6|3853.6|3841.6|3852.1|3840.1|4
1617608700000|2021-04-05 07:45:00|3853.1|3841.1|3853.9|3841.9|3853.9|3841.9|3853.1|3841.1|0
1617608710000|2021-04-05 07:45:10|3854.4|3842.4|3856.6|3844.6|3856.6|3844.6|3854.4|3842.4|2
1617608720000|2021-04-05 07:45:20|3856.1|3844.1|3856.1|3844.1|3856.6|3844.6|3855.6|3843.6|5
1617608730000|2021-04-05 07:45:30|3856.6|3844.6|3856.1|3844.1|3856.6|3844.6|3855.8|3843.8|0
1617608740000|2021-04-05 07:45:40|3856.6|3844.6|3857.6|3845.6|3857.6|3845.6|3856.6|3844.6|0
1617608750000|2021-04-05 07:45:50|3857.9|3845.9|3859.6|3847.6|3859.6|3847.6|3857.8|3845.8|0
1617608760000|2021-04-05 07:46:00|3859.1|3847.1|3857.9|3845.9|3859.1|3847.1|3857.6|3845.6|1
1617608770000|2021-04-05 07:46:10|3857.7|3845.7|3860.1|3848.1|3860.1|3848.1|3857.4|3845.4|0
1617608780000|2021-04-05 07:46:20|3859.9|3847.9|3860.1|3848.1|3860.6|3848.6|3859.9|3847.9|0
1617608790000|2021-04-05 07:46:30|3859.9|3847.9|3860.1|3848.1|3860.1|3848.1|3858.9|3846.9|0
1617608800000|2021-04-05 07:46:40|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3859.4|3847.4|5
1617608810000|2021-04-05 07:46:50|3860.1|3848.1|3859.9|3847.9|3860.4|3848.4|3858.9|3846.9|0
1617608820000|2021-04-05 07:47:00|3859.4|3847.4|3863.4|3851.4|3863.4|3851.4|3858.9|3846.9|1
1617608830000|2021-04-05 07:47:10|3863.1|3851.1|3862.4|3850.4|3863.5|3851.5|3862.4|3850.4|0
1617608840000|2021-04-05 07:47:20|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|0
1617608850000|2021-04-05 07:47:30|3861.8|3849.8|3862.9|3850.9|3862.9|3850.9|3860.6|3848.6|0
1617608860000|2021-04-05 07:47:40|3861.4|3849.4|3860.6|3848.6|3861.4|3849.4|3860.1|3848.1|0
1617608870000|2021-04-05 07:47:50|3860.4|3848.4|3861.4|3849.4|3861.4|3849.4|3860.4|3848.4|8
1617608880000|2021-04-05 07:48:00|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3860.9|3848.9|0
1617608890000|2021-04-05 07:48:10|3861.6|3849.6|3861.9|3849.9|3861.9|3849.9|3861.1|3849.1|1
1617608900000|2021-04-05 07:48:20|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.1|3850.1|0
1617608910000|2021-04-05 07:48:30|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3861.9|3849.9|5
1617608920000|2021-04-05 07:48:40|3862.1|3850.1|3861.4|3849.4|3862.6|3850.6|3861.4|3849.4|3
1617608930000|2021-04-05 07:48:50|3861.6|3849.6|3861.4|3849.4|3861.6|3849.6|3861.4|3849.4|0
1617608940000|2021-04-05 07:49:00|3861.9|3849.9|3860.9|3848.9|3861.9|3849.9|3860.4|3848.4|1
1617608950000|2021-04-05 07:49:10|3859.9|3847.9|3861.4|3849.4|3861.4|3849.4|3859.9|3847.9|0
1617608960000|2021-04-05 07:49:20|3861.1|3849.1|3860.9|3848.9|3861.4|3849.4|3860.6|3848.6|0
1617608970000|2021-04-05 07:49:30|3861.2|3849.2|3861.4|3849.4|3861.9|3849.9|3861.2|3849.2|0
1617608980000|2021-04-05 07:49:40|3862.2|3850.2|3862.2|3850.2|3862.5|3850.5|3861.7|3849.7|10
1617608990000|2021-04-05 07:49:50|3862.5|3850.5|3862.2|3850.2|3863|3851|3862.2|3850.2|0
1617609000000|2021-04-05 07:50:00|3862.8|3850.8|3864.5|3852.5|3864.5|3852.5|3862.2|3850.2|0
1617609010000|2021-04-05 07:50:10|3865|3853|3866.5|3854.5|3866.5|3854.5|3864|3852|1
1617609020000|2021-04-05 07:50:20|3866.8|3854.8|3868|3856|3868|3856|3866.8|3854.8|0
1617609030000|2021-04-05 07:50:30|3867.5|3855.5|3866.5|3854.5|3867.5|3855.5|3865.5|3853.5|0
1617609040000|2021-04-05 07:50:40|3866|3854|3865.8|3853.8|3866|3854|3865.5|3853.5|0
1617609050000|2021-04-05 07:50:50|3865.7|3853.7|3866|3854|3866|3854|3865.7|3853.7|0
1617609060000|2021-04-05 07:51:00|3866.5|3854.5|3867|3855|3867|3855|3866|3854|0
1617609070000|2021-04-05 07:51:10|3866.7|3854.7|3867.2|3855.2|3867.2|3855.2|3866.7|3854.7|0
1617609080000|2021-04-05 07:51:20|3867.7|3855.7|3867.2|3855.2|3868.2|3856.2|3867.2|3855.2|0
1617609090000|2021-04-05 07:51:30|3868.2|3856.2|3867.7|3855.7|3868.2|3856.2|3867.7|3855.7|0
1617609100000|2021-04-05 07:51:40|3867.4|3855.4|3868.2|3856.2|3868.2|3856.2|3867.2|3855.2|0
1617609110000|2021-04-05 07:51:50|3867.9|3855.9|3867.7|3855.7|3867.9|3855.9|3867.7|3855.7|0
1617609120000|2021-04-05 07:52:00|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|3868.2|3856.2|0
1617609130000|2021-04-05 07:52:10|3868|3856|3867.7|3855.7|3868|3856|3867.7|3855.7|0
1617609140000|2021-04-05 07:52:20|3868|3856|3866.7|3854.7|3868.2|3856.2|3866.7|3854.7|0
1617609150000|2021-04-05 07:52:30|3866.4|3854.4|3866.2|3854.2|3866.4|3854.4|3866.2|3854.2|0
1617609160000|2021-04-05 07:52:40|3864.2|3852.2|3864.2|3852.2|3865.2|3853.2|3863.7|3851.7|0
1617609170000|2021-04-05 07:52:50|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3862.6|3850.6|0
1617609180000|2021-04-05 07:53:00|3863|3851|3862.4|3850.4|3863.5|3851.5|3862.4|3850.4|0
1617609190000|2021-04-05 07:53:10|3862.2|3850.2|3863.2|3851.2|3863.5|3851.5|3862.2|3850.2|0
1617609200000|2021-04-05 07:53:20|3864|3852|3864.2|3852.2|3865.2|3853.2|3864|3852|0
1617609210000|2021-04-05 07:53:30|3863.9|3851.9|3863.7|3851.7|3863.9|3851.9|3863.7|3851.7|0
1617609230000|2021-04-05 07:53:50|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|0
1617609240000|2021-04-05 07:54:00|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1617609260000|2021-04-05 07:54:20|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|0
1617609270000|2021-04-05 07:54:30|3865|3853|3867.5|3851.5|3867.5|3853.2|3864.7|3851.5|1
1617609280000|2021-04-05 07:54:40|3865.2|3853.2|3865.5|3853.5|3865.5|3853.5|3865|3853|0
1617609290000|2021-04-05 07:54:50|3866|3854|3866.5|3854.5|3867.5|3855.5|3866|3854|0
1617609300000|2021-04-05 07:55:00|3866.7|3854.7|3867.5|3855.5|3867.5|3855.5|3866.7|3854.7|0
1617609310000|2021-04-05 07:55:10|3867.2|3855.2|3866.5|3854.5|3867.2|3855.2|3866.5|3854.5|0
1617609320000|2021-04-05 07:55:20|3866|3854|3866.5|3850.5|3867.7|3854|3866|3850.5|0
1617609330000|2021-04-05 07:55:30|3865|3853|3864.9|3852.9|3865|3853|3864.9|3852.9|0
1617609340000|2021-04-05 07:55:40|3865.4|3853.4|3865.9|3853.9|3865.9|3853.9|3865.4|3853.4|0
1617609350000|2021-04-05 07:55:50|3867.7|3851.7|3864.9|3852.9|3867.7|3853.7|3864.9|3851.7|0
1617609360000|2021-04-05 07:56:00|3865.2|3853.2|3864.4|3852.4|3865.2|3853.2|3864.4|3852.4|0
1617609370000|2021-04-05 07:56:10|3864.7|3852.7|3864.9|3852.9|3864.9|3852.9|3864.7|3852.7|1
1617609380000|2021-04-05 07:56:20|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1617609390000|2021-04-05 07:56:30|3863.9|3851.9|3863.4|3851.4|3863.9|3851.9|3862.9|3850.9|0
1617609400000|2021-04-05 07:56:40|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|0
1617609410000|2021-04-05 07:56:50|3862.4|3850.4|3861.9|3849.9|3864.4|3850.4|3861.9|3848.4|0
1617609430000|2021-04-05 07:57:10|3861.7|3849.7|3861.4|3849.4|3861.9|3849.9|3860.7|3848.7|0
1617609440000|2021-04-05 07:57:20|3861.7|3849.7|3861.9|3849.9|3861.9|3849.9|3861.7|3849.7|0
1617609450000|2021-04-05 07:57:30|3862.1|3850.1|3862.4|3850.4|3862.4|3850.4|3862.1|3850.1|0
1617609460000|2021-04-05 07:57:40|3862.7|3850.7|3864.9|3852.9|3864.9|3852.9|3862.7|3850.7|0
1617609480000|2021-04-05 07:58:00|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1617609490000|2021-04-05 07:58:10|3864.9|3852.9|3865.4|3853.4|3865.4|3853.4|3864.9|3852.9|0
1617609510000|2021-04-05 07:58:30|3865.1|3853.1|3864.4|3852.4|3865.1|3853.1|3864.4|3852.4|0
1617609530000|2021-04-05 07:58:50|3865.1|3853.1|3864.9|3852.9|3865.1|3853.1|3864.9|3852.9|0
1617609540000|2021-04-05 07:59:00|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1617609550000|2021-04-05 07:59:10|3865.3|3853.3|3866.6|3854.6|3866.6|3854.6|3865.3|3853.3|0
1617609570000|2021-04-05 07:59:30|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|3866.8|3854.8|0
1617609580000|2021-04-05 07:59:40|3867.1|3855.1|3867.3|3855.3|3867.3|3855.3|3867.1|3855.1|0
1617609600000|2021-04-05 08:00:00|3867.6|3855.6|3866.8|3854.8|3867.6|3855.6|3866.8|3854.8|0
1617609610000|2021-04-05 08:00:10|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|3867.1|3855.1|0
1617609660000|2021-04-05 08:01:00|3867.3|3855.3|3867.5|3855.5|3867.5|3855.5|3867.3|3855.3|0
1617609670000|2021-04-05 08:01:10|3867.3|3855.3|3867.5|3855.5|3867.5|3855.5|3867|3855|0
1617609680000|2021-04-05 08:01:20|3867.3|3855.3|3866.3|3854.3|3867.3|3855.3|3866.3|3854.3|0
1617609700000|2021-04-05 08:01:40|3866.6|3854.6|3865.6|3853.6|3866.8|3854.8|3865.6|3853.6|0
1617609710000|2021-04-05 08:01:50|3865.3|3853.3|3863.9|3851.9|3865.3|3853.3|3862.9|3850.9|0
1617609720000|2021-04-05 08:02:00|3863.6|3851.6|3864.2|3852.2|3864.2|3852.2|3863.6|3851.6|0
1617609740000|2021-04-05 08:02:20|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|3864.4|3852.4|0
1617609750000|2021-04-05 08:02:30|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|0
1617609760000|2021-04-05 08:02:40|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|3863.7|3851.7|0
1617609770000|2021-04-05 08:02:50|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|0
1617609780000|2021-04-05 08:03:00|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|3862.9|3850.9|0
1617609790000|2021-04-05 08:03:10|3862.4|3850.4|3861.6|3849.6|3862.4|3850.4|3861.4|3849.4|0
1617609800000|2021-04-05 08:03:20|3861.9|3849.9|3861.4|3849.4|3865.4|3850.4|3861.4|3848.4|0
1617609820000|2021-04-05 08:03:40|3860.9|3848.9|3861.4|3849.4|3861.4|3849.4|3860.6|3848.6|0
1617609840000|2021-04-05 08:04:00|3861.7|3849.7|3861.9|3849.9|3862.4|3850.4|3861.7|3849.7|0
1617609850000|2021-04-05 08:04:10|3863.4|3847.4|3860.9|3848.9|3863.4|3848.9|3860.9|3847.4|0
1617609860000|2021-04-05 08:04:20|3861.2|3849.2|3861.9|3849.9|3861.9|3849.9|3861.2|3849.2|0
1617609870000|2021-04-05 08:04:30|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|0
1617609880000|2021-04-05 08:04:40|3862.4|3850.4|3865.4|3849.4|3865.4|3850.7|3862.4|3849.4|0
1617609890000|2021-04-05 08:04:50|3864.1|3852.1|3865.1|3853.1|3865.1|3853.1|3864.1|3852.1|0
1617609900000|2021-04-05 08:05:00|3864.8|3852.8|3862.9|3850.9|3865.4|3852.8|3862.9|3849.4|0
1617609910000|2021-04-05 08:05:10|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1617609940000|2021-04-05 08:05:40|3862.9|3850.9|3862.4|3850.4|3862.9|3850.9|3862.4|3850.4|0
1617610000000|2021-04-05 08:06:40|3862.1|3850.1|3862.1|3850.1|3862.4|3850.4|3861.9|3849.9|0
1617610010000|2021-04-05 08:06:50|3861.6|3849.6|3860.9|3848.9|3861.6|3849.6|3860.9|3848.9|0
1617610020000|2021-04-05 08:07:00|3860.6|3848.6|3860.4|3848.4|3860.6|3848.6|3860.4|3848.4|0
1617610040000|2021-04-05 08:07:20|3860.9|3848.9|3862.4|3850.4|3862.4|3850.4|3860.9|3848.9|0
1617610060000|2021-04-05 08:07:40|3863.4|3851.4|3864.4|3852.4|3864.4|3852.4|3863.4|3851.4|0
1617610100000|2021-04-05 08:08:20|3864.6|3852.6|3865.8|3853.8|3865.8|3853.8|3864.6|3852.6|0
1617610110000|2021-04-05 08:08:30|3866|3854|3866|3854|3866|3854|3866|3854|1
1617610130000|2021-04-05 08:08:50|3865.5|3853.5|3865.3|3853.3|3865.5|3853.5|3865.3|3853.3|0
1617610140000|2021-04-05 08:09:00|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|0
1617610150000|2021-04-05 08:09:10|3864.1|3852.1|3865.1|3853.1|3865.1|3853.1|3864.1|3852.1|0
1617610160000|2021-04-05 08:09:20|3864.7|3852.7|3864.3|3852.3|3864.7|3852.7|3864.3|3852.3|0
1617610170000|2021-04-05 08:09:30|3864.1|3852.1|3863.9|3851.9|3864.1|3852.1|3863.2|3851.2|0
1617610190000|2021-04-05 08:09:50|3864.2|3852.2|3864.4|3852.4|3864.4|3852.4|3864.2|3852.2|0
1617610200000|2021-04-05 08:10:00|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|0
1617610210000|2021-04-05 08:10:10|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|0
1617610220000|2021-04-05 08:10:20|3864.3|3852.3|3864.5|3852.5|3864.5|3852.5|3864.3|3852.3|0
1617610230000|2021-04-05 08:10:30|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|1
1617610240000|2021-04-05 08:10:40|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|1
1617610250000|2021-04-05 08:10:50|3864.6|3852.6|3864.4|3852.4|3864.6|3852.6|3864.4|3852.4|0
1617610280000|2021-04-05 08:11:20|3863.9|3851.9|3865.6|3849.6|3865.6|3851.9|3863.9|3849.6|0
1617610290000|2021-04-05 08:11:30|3865.4|3849.4|3865.4|3849.4|3865.4|3849.4|3865.4|3849.4|0
1617610300000|2021-04-05 08:11:40|3863.6|3851.6|3862.9|3850.9|3863.6|3851.6|3862.4|3850.4|0
1617610310000|2021-04-05 08:11:50|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|0
1617610330000|2021-04-05 08:12:10|3865.4|3849.4|3863.9|3851.9|3865.4|3851.9|3862.4|3849.4|0
1617610340000|2021-04-05 08:12:20|3863.6|3851.6|3863.9|3851.9|3863.9|3851.9|3863.6|3851.6|0
1617610360000|2021-04-05 08:12:40|3863.6|3851.6|3863.4|3851.4|3863.6|3851.6|3863.4|3851.4|0
1617610370000|2021-04-05 08:12:50|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|0
1617610380000|2021-04-05 08:13:00|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|0
1617610410000|2021-04-05 08:13:30|3864.3|3848.3|3864.3|3848.3|3864.3|3848.3|3864.3|3848.3|0
1617610430000|2021-04-05 08:13:50|3862.1|3850.1|3862.3|3850.3|3862.3|3850.3|3861.8|3849.8|0
1617610450000|2021-04-05 08:14:10|3861.8|3849.8|3861.6|3849.6|3861.8|3849.8|3861.6|3849.6|0
1617610460000|2021-04-05 08:14:20|3861.3|3849.3|3861.8|3849.8|3861.8|3849.8|3861.3|3849.3|0
1617610480000|2021-04-05 08:14:40|3861.3|3849.3|3861.8|3849.8|3861.8|3849.8|3861.3|3849.3|0
1617610490000|2021-04-05 08:14:50|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|0
1617610510000|2021-04-05 08:15:10|3863|3851|3867.8|3851.8|3867.8|3852.8|3863|3851|0
1617610520000|2021-04-05 08:15:20|3868.1|3852.1|3868.3|3852.3|3868.6|3852.6|3868.1|3852.1|0
1617610530000|2021-04-05 08:15:30|3866|3854|3866.5|3854.5|3866.5|3854.5|3866|3854|0
1617610540000|2021-04-05 08:15:40|3867|3855|3866.5|3854.5|3867|3855|3866.5|3854.5|0
1617610550000|2021-04-05 08:15:50|3867|3855|3867|3855|3867|3855|3867|3855|0
1617610560000|2021-04-05 08:16:00|3867.8|3855.8|3868.1|3856.1|3868.1|3856.1|3867.3|3855.3|0
1617610570000|2021-04-05 08:16:10|3868.3|3856.3|3866.8|3854.8|3869.3|3856.3|3866.8|3853.3|0
1617610580000|2021-04-05 08:16:20|3869.1|3853.1|3867.3|3855.3|3869.3|3856.3|3867.3|3853.1|0
1617610590000|2021-04-05 08:16:30|3867.8|3855.8|3868.3|3856.3|3868.3|3856.3|3867.3|3855.3|0
1617610600000|2021-04-05 08:16:40|3868.9|3856.9|3870.7|3858.7|3870.7|3858.7|3868.9|3856.9|0
1617610610000|2021-04-05 08:16:50|3871|3859|3870|3858|3871.7|3859.7|3870|3858|0
1617610620000|2021-04-05 08:17:00|3870.3|3858.3|3870.5|3858.5|3870.5|3858.5|3868.8|3856.8|0
1617610630000|2021-04-05 08:17:10|3871|3859|3871.7|3859.7|3871.7|3859.7|3871|3859|0
1617610650000|2021-04-05 08:17:30|3872|3860|3874.7|3862.7|3874.7|3862.7|3871.7|3859.7|0
1617610660000|2021-04-05 08:17:40|3874.3|3862.3|3875|3863|3876|3864|3873.7|3861.7|1
1617610670000|2021-04-05 08:17:50|3875.2|3863.2|3873.2|3861.2|3875.2|3863.2|3873|3861|0
1617610680000|2021-04-05 08:18:00|3873.7|3861.7|3874.3|3862.3|3874.3|3862.3|3873.7|3861.7|0
1617610690000|2021-04-05 08:18:10|3875.2|3863.2|3875|3863|3875.5|3863.5|3875|3863|0
1617610700000|2021-04-05 08:18:20|3875.3|3863.3|3875|3863|3875.3|3863.3|3875|3863|0
1617610710000|2021-04-05 08:18:30|3875.3|3863.3|3876.5|3864.5|3876.8|3864.8|3875.3|3863.3|0
1617610720000|2021-04-05 08:18:40|3876.3|3864.3|3875.5|3863.5|3876.3|3864.3|3875.5|3863.5|0
1617610740000|2021-04-05 08:19:00|3876.7|3860.7|3877|3865|3877.5|3865|3875|3860.7|0
1617610750000|2021-04-05 08:19:10|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1617610760000|2021-04-05 08:19:20|3875|3863|3879.2|3867.2|3881.2|3869.2|3874.7|3861.3|7
1617610770000|2021-04-05 08:19:30|3878.9|3866.9|3880.6|3868.6|3880.8|3868.8|3878.9|3866.9|9
1617610780000|2021-04-05 08:19:40|3881.1|3869.1|3880.9|3868.9|3881.3|3869.3|3880.6|3868.6|3
1617610790000|2021-04-05 08:19:50|3881.4|3869.4|3880.1|3868.1|3881.4|3869.4|3880.1|3868.1|0
1617610800000|2021-04-05 08:20:00|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|0
1617610810000|2021-04-05 08:20:10|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|3879.9|3867.9|0
1617610840000|2021-04-05 08:20:40|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|3879.6|3867.6|0
1617610850000|2021-04-05 08:20:50|3879.4|3867.4|3879.4|3863.4|3879.4|3867.4|3879.1|3863.1|1
1617610860000|2021-04-05 08:21:00|3880.4|3864.4|3879.8|3867.8|3880.4|3867.8|3878.6|3864.4|0
1617610870000|2021-04-05 08:21:10|3880.1|3868.1|3879.8|3867.8|3880.6|3868.3|3879.1|3864.6|0
1617610880000|2021-04-05 08:21:20|3880.1|3868.1|3879.8|3867.8|3880.1|3868.1|3879.8|3867.8|0
1617610900000|2021-04-05 08:21:40|3879.6|3867.6|3880.1|3864.1|3880.6|3867.6|3879.6|3864.1|0
1617610910000|2021-04-05 08:21:50|3879.9|3863.9|3879.9|3863.9|3879.9|3863.9|3879.9|3863.9|0
1617610920000|2021-04-05 08:22:00|3879.6|3863.6|3879.9|3863.9|3879.9|3863.9|3879.4|3863.4|0
1617610930000|2021-04-05 08:22:10|3880.4|3864.4|3878.8|3866.8|3880.4|3866.9|3878.6|3864.4|0
1617610940000|2021-04-05 08:22:20|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|3879.1|3867.1|0
1617610950000|2021-04-05 08:22:30|3880.6|3864.6|3879.8|3863.8|3880.6|3864.6|3879.8|3863.8|0
1617610960000|2021-04-05 08:22:40|3880.1|3864.1|3879.6|3867.6|3880.3|3867.6|3879.6|3864.1|0
1617610970000|2021-04-05 08:22:50|3879.8|3867.8|3879.8|3867.8|3880.3|3868.3|3879.6|3867.6|0
1617610990000|2021-04-05 08:23:10|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|3879.8|3867.8|0
1617611000000|2021-04-05 08:23:20|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|3880.5|3868.5|0
1617611010000|2021-04-05 08:23:30|3880.8|3868.8|3881|3869|3881|3869|3880.8|3868.8|0
1617611020000|2021-04-05 08:23:40|3881.2|3869.2|3881.7|3869.7|3881.7|3869.7|3881.2|3869.2|0
1617611030000|2021-04-05 08:23:50|3881.4|3869.4|3880.5|3868.5|3881.7|3869.7|3880.3|3868.3|0
1617611040000|2021-04-05 08:24:00|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|0
1617611050000|2021-04-05 08:24:10|3880.5|3868.5|3880.5|3868.5|3881|3869|3880.5|3868.5|0
1617611060000|2021-04-05 08:24:20|3880.3|3868.3|3879.8|3867.8|3880.3|3868.3|3879.8|3867.8|0
1617611080000|2021-04-05 08:24:40|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|0
1617611110000|2021-04-05 08:25:10|3880|3868|3880.3|3868.3|3880.3|3868.3|3880|3868|0
1617611120000|2021-04-05 08:25:20|3880.5|3868.5|3880|3868|3880.5|3868.5|3880|3868|0
1617611130000|2021-04-05 08:25:30|3880.3|3868.3|3880.5|3868.5|3880.5|3868.5|3880.3|3868.3|0
1617611140000|2021-04-05 08:25:40|3881.2|3869.2|3884.3|3868.3|3885.1|3871.8|3881.2|3868.3|1
1617611170000|2021-04-05 08:26:10|3884.1|3868.1|3883.9|3871.9|3884.1|3871.9|3883.1|3868.1|3
1617611190000|2021-04-05 08:26:30|3883.8|3871.8|3881.8|3869.8|3883.8|3871.8|3881.8|3869.8|0
1617611200000|2021-04-05 08:26:40|3882.3|3870.3|3882.1|3870.1|3882.3|3870.3|3882.1|3870.1|0
1617611210000|2021-04-05 08:26:50|3881.6|3869.6|3881.6|3869.6|3881.6|3869.6|3881.6|3869.6|0
1617611220000|2021-04-05 08:27:00|3881.8|3869.8|3881.8|3869.8|3881.8|3869.8|3881.8|3869.8|0
1617611230000|2021-04-05 08:27:10|3882.3|3870.3|3885.6|3873.6|3885.6|3873.6|3882.3|3870.3|0
1617611240000|2021-04-05 08:27:20|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|3885.1|3873.1|0
1617611250000|2021-04-05 08:27:30|3884.6|3872.6|3883.6|3871.6|3884.6|3872.6|3883.6|3871.6|3
1617611260000|2021-04-05 08:27:40|3883.8|3871.8|3884.3|3872.3|3884.3|3872.3|3883.8|3871.8|0
1617611270000|2021-04-05 08:27:50|3884.6|3872.6|3885.1|3873.1|3885.1|3873.1|3884.6|3872.6|0
1617611280000|2021-04-05 08:28:00|3884.6|3872.6|3884.3|3872.3|3884.6|3872.6|3884.3|3872.3|0
1617611290000|2021-04-05 08:28:10|3883.8|3871.8|3884.4|3872.4|3884.4|3872.4|3883.8|3871.8|0
1617611300000|2021-04-05 08:28:20|3884.3|3872.3|3883.3|3871.3|3884.3|3872.3|3883.3|3871.3|0
1617611310000|2021-04-05 08:28:30|3883.8|3871.8|3881.8|3869.8|3883.8|3871.8|3881.8|3869.8|0
1617611320000|2021-04-05 08:28:40|3882.3|3870.3|3880.3|3868.3|3882.3|3870.3|3880.3|3868.3|0
1617611330000|2021-04-05 08:28:50|3880.6|3868.6|3880.8|3868.8|3880.8|3868.8|3880.3|3868.3|0
1617611340000|2021-04-05 08:29:00|3880.3|3868.3|3878.3|3866.3|3880.3|3868.3|3878.3|3866.3|0
1617611350000|2021-04-05 08:29:10|3878|3866|3878.3|3866.3|3878.3|3866.3|3878|3866|0
1617611360000|2021-04-05 08:29:20|3878.8|3866.8|3878.3|3866.3|3878.8|3866.8|3878.3|3866.3|0
1617611380000|2021-04-05 08:29:40|3876.8|3864.8|3878.3|3866.3|3878.3|3866.3|3876.8|3864.8|0
1617611390000|2021-04-05 08:29:50|3878.8|3866.8|3879.8|3867.8|3879.8|3867.8|3878.5|3866.5|0
1617611400000|2021-04-05 08:30:00|3880.3|3868.3|3879.8|3867.8|3880.8|3868.8|3879.8|3867.8|0
1617611410000|2021-04-05 08:30:10|3878.8|3866.8|3878.3|3866.3|3878.8|3866.8|3878.3|3866.3|0
1617611430000|2021-04-05 08:30:30|3879.5|3867.5|3879|3867|3879.5|3867.5|3878.5|3866.5|0
1617611450000|2021-04-05 08:30:50|3879.3|3867.3|3879.5|3867.5|3879.5|3867.5|3879.3|3867.3|0
1617611460000|2021-04-05 08:31:00|3880.1|3868.1|3881.3|3869.3|3881.3|3869.3|3880.1|3868.1|0
1617611470000|2021-04-05 08:31:10|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|3880.8|3868.8|0
1617611480000|2021-04-05 08:31:20|3880.3|3868.3|3880.8|3868.8|3880.8|3868.8|3880.3|3868.3|0
1617611500000|2021-04-05 08:31:40|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|3880.3|3868.3|0
1617611510000|2021-04-05 08:31:50|3880|3868|3879.8|3867.8|3880|3868|3879.8|3867.8|0
1617611520000|2021-04-05 08:32:00|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|3879.3|3867.3|0
1617611530000|2021-04-05 08:32:10|||||||||5
1617611540000|2021-04-05 08:32:20|3878.3|3866.3|3875.6|3863.6|3878.3|3866.3|3873.3|3861.3|11
1617611550000|2021-04-05 08:32:30|3875.8|3863.8|3876.2|3864.2|3876.8|3864.8|3874.8|3862.8|0
1617611560000|2021-04-05 08:32:40|3876.8|3864.8|3877.3|3865.3|3877.3|3865.3|3876.5|3864.5|0
1617611570000|2021-04-05 08:32:50|3876.8|3864.8|3877.3|3865.3|3877.3|3865.3|3876.8|3864.8|0
1617611580000|2021-04-05 08:33:00|3877.6|3865.6|3878.3|3866.3|3878.8|3866.8|3877.6|3865.6|0
1617611590000|2021-04-05 08:33:10|3878.6|3866.6|3880.3|3868.3|3880.3|3868.3|3878.6|3866.6|0
1617611600000|2021-04-05 08:33:20|3879|3867|3880.3|3868.3|3880.3|3868.3|3879|3867|5
1617611610000|2021-04-05 08:33:30|3879.8|3867.8|3880.3|3868.3|3880.3|3868.3|3879.8|3867.8|5
1617611620000|2021-04-05 08:33:40|3880.8|3868.8|3880.3|3868.3|3880.8|3868.8|3880.3|3868.3|0
1617611630000|2021-04-05 08:33:50|3879.8|3867.8|3880.1|3868.1|3880.1|3868.1|3879.8|3867.8|0
1617611640000|2021-04-05 08:34:00|3880.3|3868.3|3881.8|3869.8|3881.8|3869.8|3880.3|3868.3|0
1617611650000|2021-04-05 08:34:10|3881.3|3869.3|3880.8|3868.8|3881.3|3869.3|3880.8|3868.8|0
1617611660000|2021-04-05 08:34:20|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|3881.3|3869.3|10
1617611670000|2021-04-05 08:34:30|3881.6|3869.6|3881.8|3869.8|3881.8|3869.8|3881.6|3869.6|0
1617611680000|2021-04-05 08:34:40|3882.3|3870.3|3882.8|3870.8|3882.8|3870.8|3882.3|3870.3|0
1617611690000|2021-04-05 08:34:50|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|3882.5|3870.5|5
1617611700000|2021-04-05 08:35:00|3882.8|3870.8|3885.3|3873.3|3885.5|3873.5|3882.8|3870.8|0
1617611710000|2021-04-05 08:35:10|3885.5|3873.5|3884.2|3872.2|3885.5|3873.5|3883.5|3871.5|0
1617611720000|2021-04-05 08:35:20|3884.5|3872.5|3880.2|3868.2|3884.5|3872.5|3880|3868|0
1617611730000|2021-04-05 08:35:30|3880|3868|3882.1|3870.1|3882.5|3870.5|3880|3868|0
1617611740000|2021-04-05 08:35:40|3882.5|3870.5|3883|3871|3883|3871|3882.5|3870.5|0
1617611750000|2021-04-05 08:35:50|3883.7|3871.7|3884.5|3872.5|3884.5|3872.5|3883.7|3871.7|0
1617611760000|2021-04-05 08:36:00|3883.5|3871.5|3883|3871|3883.5|3871.5|3883|3871|0
1617611770000|2021-04-05 08:36:10|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|3883.5|3871.5|0
1617611780000|2021-04-05 08:36:20|3883.2|3871.2|3883|3871|3883.2|3871.2|3883|3871|0
1617611790000|2021-04-05 08:36:30|3882.7|3870.7|3882.5|3870.5|3883.3|3871.3|3882.5|3870.5|0
1617611800000|2021-04-05 08:36:40|3883|3871|3883|3871|3883|3871|3883|3871|0
1617611820000|2021-04-05 08:37:00|3882|3870|3882|3870|3882|3870|3882|3870|0
1617611830000|2021-04-05 08:37:10|3882.5|3870.5|3882.8|3870.8|3882.8|3870.8|3882.5|3870.5|0
1617611840000|2021-04-05 08:37:20|3883.3|3871.3|3884.5|3872.5|3885|3873|3883.3|3871.3|0
1617611850000|2021-04-05 08:37:30|3884.2|3872.2|3883.5|3871.5|3884.2|3872.2|3883|3871|0
1617611860000|2021-04-05 08:37:40|3883.8|3871.8|3884.5|3872.5|3884.5|3872.5|3883.8|3871.8|0
1617611870000|2021-04-05 08:37:50|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|3884.8|3872.8|0
1617611880000|2021-04-05 08:38:00|3885.1|3873.1|3885.6|3873.6|3885.8|3873.8|3885.1|3873.1|0
1617611890000|2021-04-05 08:38:10|3885.1|3873.1|3885|3873|3885.8|3873.8|3885|3873|3
1617611900000|2021-04-05 08:38:20|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|3884.5|3872.5|0
1617611910000|2021-04-05 08:38:30|3883.5|3871.5|3884|3872|3884|3872|3883.5|3871.5|0
1617611920000|2021-04-05 08:38:40|3884.3|3872.3|3884.5|3872.5|3884.5|3872.5|3884.3|3872.3|0
1617611930000|2021-04-05 08:38:50|3884.2|3872.2|3884|3872|3884.2|3872.2|3884|3872|0
1617611940000|2021-04-05 08:39:00|3884.5|3872.5|3885|3873|3885|3873|3884.5|3872.5|0
1617611950000|2021-04-05 08:39:10|3884.5|3872.5|3882.5|3870.5|3884.5|3872.5|3882.5|3870.5|0
1617611970000|2021-04-05 08:39:30|3882.2|3870.2|3882.2|3870.2|3882.2|3870.2|3882.2|3870.2|0
1617612010000|2021-04-05 08:40:10|3882.5|3870.5|3883.5|3871.5|3883.5|3871.5|3882.5|3870.5|0
1617612020000|2021-04-05 08:40:20|3883.7|3871.7|3883|3871|3883.7|3871.7|3882.5|3870.5|0
1617612030000|2021-04-05 08:40:30|3881|3869|3875.5|3863.5|3881|3869|3875.5|3863.5|0
1617612040000|2021-04-05 08:40:40|3876.5|3864.5|3878.5|3866.5|3878.5|3866.5|3876.5|3864.5|0
1617612050000|2021-04-05 08:40:50|3878.8|3866.8|3879|3867|3879|3867|3878.8|3866.8|0
1617612060000|2021-04-05 08:41:00|3879.3|3867.3|3879|3867|3880|3868|3879|3867|0
1617612070000|2021-04-05 08:41:10|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|0
1617612080000|2021-04-05 08:41:20|3879|3867|3879|3867|3879|3867|3879|3867|0
1617612100000|2021-04-05 08:41:40|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|3879.5|3867.5|0
1617612110000|2021-04-05 08:41:50|3879|3867|3878.5|3866.5|3879|3867|3878.5|3866.5|0
1617612120000|2021-04-05 08:42:00|3878.2|3866.2|3878.5|3866.5|3878.5|3866.5|3878|3866|0
1617612130000|2021-04-05 08:42:10|3877.5|3865.5|3877|3865|3877.5|3865.5|3877|3865|0
1617612140000|2021-04-05 08:42:20|3876.5|3864.5|3877|3865|3877|3865|3876|3864|2
1617612150000|2021-04-05 08:42:30|3876.5|3864.5|3876.8|3864.8|3876.8|3864.8|3876.5|3864.5|0
1617612160000|2021-04-05 08:42:40|3876.7|3864.7|3876.5|3864.5|3876.7|3864.7|3876.5|3864.5|0
1617612170000|2021-04-05 08:42:50|3876|3864|3877.5|3865.5|3877.5|3865.5|3876|3864|0
1617612180000|2021-04-05 08:43:00|3877.2|3865.2|3876.5|3864.5|3877.2|3865.2|3876.5|3864.5|0
1617612190000|2021-04-05 08:43:10|3876.8|3864.8|3875|3863|3877|3865|3875|3863|0
1617612200000|2021-04-05 08:43:20|3875.5|3863.5|3875|3863|3875.5|3863.5|3875|3863|0
1617612210000|2021-04-05 08:43:30|3874.7|3862.7|3871|3859|3874.7|3862.7|3871|3859|0
1617612220000|2021-04-05 08:43:40|3870.4|3858.4|3871.7|3859.7|3871.7|3859.7|3870.4|3858.4|0
1617612230000|2021-04-05 08:43:50|3872.7|3860.7|3873|3861|3873|3861|3872.7|3860.7|0
1617612240000|2021-04-05 08:44:00|3872.5|3860.5|3872|3860|3872.5|3860.5|3872|3860|0
1617612250000|2021-04-05 08:44:10|3871.5|3859.5|3872.5|3860.5|3872.5|3860.5|3871|3859|0
1617612260000|2021-04-05 08:44:20|3872.2|3860.2|3872|3860|3872.2|3860.2|3872|3860|0
1617612270000|2021-04-05 08:44:30|3871.5|3859.5|3872|3860|3872|3860|3871.5|3859.5|0
1617612280000|2021-04-05 08:44:40|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|0
1617612290000|2021-04-05 08:44:50|3872|3860|3872.5|3860.5|3872.5|3860.5|3872|3860|0
1617612300000|2021-04-05 08:45:00|3872.7|3860.7|3873|3861|3874.5|3862.5|3872.7|3860.7|0
1617612310000|2021-04-05 08:45:10|3870.5|3858.5|3868.5|3856.5|3870.5|3858.5|3868.2|3856.2|0
1617612320000|2021-04-05 08:45:20|3868.7|3856.7|3870|3858|3870|3858|3868.7|3856.7|0
1617612330000|2021-04-05 08:45:30|3870.5|3858.5|3869.9|3857.9|3870.5|3858.5|3869.9|3857.9|0
1617612340000|2021-04-05 08:45:40|3869.4|3857.4|3868.2|3856.2|3869.4|3857.4|3868.2|3856.2|0
1617612350000|2021-04-05 08:45:50|3867.9|3855.9|3866.9|3854.9|3867.9|3855.9|3866.9|3854.9|0
1617612360000|2021-04-05 08:46:00|3867.4|3855.4|3864.4|3852.4|3867.4|3855.4|3863.7|3851.7|0
1617612370000|2021-04-05 08:46:10|3864.2|3852.2|3864.9|3852.9|3864.9|3852.9|3863.2|3851.2|1
1617612380000|2021-04-05 08:46:20|3865.2|3853.2|3864.9|3852.9|3865.4|3853.4|3864.9|3852.9|0
1617612390000|2021-04-05 08:46:30|3865.2|3853.2|3866.4|3854.4|3866.4|3854.4|3865.2|3853.2|0
1617612400000|2021-04-05 08:46:40|3865.9|3853.9|3864.7|3852.7|3865.9|3853.9|3864.4|3852.4|0
1617612410000|2021-04-05 08:46:50|3864.4|3852.4|3863.9|3851.9|3864.4|3852.4|3863.4|3851.4|0
1617612420000|2021-04-05 08:47:00|3864.2|3852.2|3864.9|3852.9|3865.4|3853.4|3864.2|3852.2|0
1617612430000|2021-04-05 08:47:10|3865.4|3853.4|3865.4|3853.4|3866|3854|3864.9|3852.9|0
1617612440000|2021-04-05 08:47:20|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|3864.9|3852.9|0
1617612450000|2021-04-05 08:47:30|3865.2|3853.2|3865.9|3853.9|3865.9|3853.9|3865.2|3853.2|0
1617612460000|2021-04-05 08:47:40|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|3866.4|3854.4|0
1617612480000|2021-04-05 08:48:00|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.6|3854.6|0
1617612490000|2021-04-05 08:48:10|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|0
1617612500000|2021-04-05 08:48:20|3868.9|3856.9|3868.9|3856.9|3869.4|3857.4|3868.9|3856.9|0
1617612510000|2021-04-05 08:48:30|3868.4|3856.4|3867.9|3855.9|3868.4|3856.4|3867.9|3855.9|0
1617612520000|2021-04-05 08:48:40|3868.2|3856.2|3867.4|3855.4|3868.2|3856.2|3867.4|3855.4|0
1617612530000|2021-04-05 08:48:50|3866.9|3854.9|3866.4|3854.4|3866.9|3854.9|3866.4|3854.4|0
1617612540000|2021-04-05 08:49:00|3866.7|3854.7|3866.4|3854.4|3866.9|3854.9|3866.4|3854.4|0
1617612550000|2021-04-05 08:49:10|3866.7|3854.7|3866.9|3854.9|3866.9|3854.9|3866.7|3854.7|0
1617612560000|2021-04-05 08:49:20|3866.6|3854.6|3866.4|3854.4|3866.6|3854.6|3866.4|3854.4|0
1617612570000|2021-04-05 08:49:30|3866.7|3854.7|3866.9|3854.9|3866.9|3854.9|3866.7|3854.7|0
1617612590000|2021-04-05 08:49:50|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|3867.4|3855.4|0
1617612600000|2021-04-05 08:50:00|3867.7|3855.7|3868.4|3856.4|3868.4|3856.4|3867.7|3855.7|0
1617612610000|2021-04-05 08:50:10|3868.1|3856.1|3867.9|3855.9|3868.1|3856.1|3867.6|3855.6|0
1617612620000|2021-04-05 08:50:20|3867.4|3855.4|3866.9|3854.9|3867.4|3855.4|3866.9|3854.9|0
1617612640000|2021-04-05 08:50:40|3866.6|3854.6|3866.4|3854.4|3866.6|3854.6|3866.4|3854.4|0
1617612650000|2021-04-05 08:50:50|3866.1|3854.1|3865.4|3853.4|3866.1|3854.1|3865.4|3853.4|0
1617612670000|2021-04-05 08:51:10|3865.7|3853.7|3865.9|3853.9|3865.9|3853.9|3865.7|3853.7|0
1617612680000|2021-04-05 08:51:20|3865.6|3853.6|3866.4|3854.4|3866.4|3854.4|3865.4|3853.4|0
1617612690000|2021-04-05 08:51:30|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|3866.1|3854.1|0
1617612700000|2021-04-05 08:51:40|3865.9|3853.9|3866.4|3854.4|3866.4|3854.4|3865.9|3853.9|0
1617612730000|2021-04-05 08:52:10|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1617612740000|2021-04-05 08:52:20|3867.2|3855.2|3867.4|3855.4|3867.4|3855.4|3867.2|3855.2|0
1617612750000|2021-04-05 08:52:30|3867.7|3855.7|3867.4|3855.4|3867.7|3855.7|3867.4|3855.4|0
1617612760000|2021-04-05 08:52:40|3867.6|3855.6|3868.1|3856.1|3868.1|3856.1|3867.6|3855.6|0
1617612770000|2021-04-05 08:52:50|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1617612790000|2021-04-05 08:53:10|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|0
1617612800000|2021-04-05 08:53:20|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|3868.9|3856.9|0
1617612810000|2021-04-05 08:53:30|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|3869.1|3857.1|0
1617612830000|2021-04-05 08:53:50|3868.4|3856.4|3869.1|3857.1|3869.1|3857.1|3868.4|3856.4|0
1617612840000|2021-04-05 08:54:00|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|0
1617612850000|2021-04-05 08:54:10|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|0
1617612860000|2021-04-05 08:54:20|3869.9|3857.9|3868.9|3856.9|3869.9|3857.9|3868.9|3856.9|0
1617612870000|2021-04-05 08:54:30|3867.7|3855.7|3866.6|3854.6|3867.7|3855.7|3866.6|3854.6|0
1617612880000|2021-04-05 08:54:40|3865.4|3853.4|3867.1|3855.1|3867.3|3855.3|3865.4|3853.4|0
1617612890000|2021-04-05 08:54:50|3866.4|3854.4|3865.6|3853.6|3867.1|3855.1|3865.6|3853.6|0
1617612900000|2021-04-05 08:55:00|3864.6|3852.6|3864.1|3852.1|3864.6|3852.6|3864.1|3852.1|0
1617612910000|2021-04-05 08:55:10|3863.6|3851.6|3863.1|3851.1|3863.6|3851.6|3863.1|3851.1|0
1617612930000|2021-04-05 08:55:30|3862.8|3850.8|3862.3|3850.3|3862.8|3850.8|3862.3|3850.3|0
1617612940000|2021-04-05 08:55:40|3862.9|3850.9|3864.1|3852.1|3864.1|3852.1|3862.9|3850.9|0
1617612950000|2021-04-05 08:55:50|3863.6|3851.6|3865.1|3853.1|3865.1|3853.1|3863.6|3851.6|0
1617612960000|2021-04-05 08:56:00|3864.3|3852.3|3864.3|3852.3|3864.3|3852.3|3864.1|3852.1|0
1617612970000|2021-04-05 08:56:10|3864.1|3852.1|3863.3|3851.3|3864.1|3852.1|3863.3|3851.3|0
1617612980000|2021-04-05 08:56:20|3863.6|3851.6|3864.1|3852.1|3864.1|3852.1|3863.6|3851.6|0
1617612990000|2021-04-05 08:56:30|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|0
1617613000000|2021-04-05 08:56:40|3864.8|3852.8|3864.1|3852.1|3864.8|3852.8|3864.1|3852.1|0
1617613020000|2021-04-05 08:57:00|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|3863.1|3851.1|0
1617613030000|2021-04-05 08:57:10|3862.6|3850.6|3856.6|3844.6|3862.7|3850.7|3856.6|3844.6|1
1617613040000|2021-04-05 08:57:20|3857.1|3845.1|3857.1|3845.1|3858.1|3846.1|3857.1|3845.1|5
1617613050000|2021-04-05 08:57:30|3856.8|3844.8|3856.6|3844.6|3857.6|3845.6|3856.6|3844.6|0
1617613060000|2021-04-05 08:57:40|3857.1|3845.1|3857.4|3845.4|3858.5|3846.5|3857.1|3845.1|7
1617613070000|2021-04-05 08:57:50|3858|3846|3854.1|3842.1|3858|3846|3854.1|3842.1|2
1617613080000|2021-04-05 08:58:00|3853.8|3841.8|3854.6|3842.6|3854.6|3842.6|3853.1|3841.1|6
1617613090000|2021-04-05 08:58:10|3854.3|3842.3|3855.6|3843.6|3856.4|3844.4|3854.3|3842.3|0
1617613100000|2021-04-05 08:58:20|3855.3|3843.3|3855.9|3843.9|3855.9|3843.9|3855.1|3843.1|0
1617613110000|2021-04-05 08:58:30|3856.2|3844.2|3856.7|3844.7|3856.7|3844.7|3856.2|3844.2|5
1617613120000|2021-04-05 08:58:40|3857.1|3845.1|3857.1|3845.1|3857.1|3845.1|3857.1|3845.1|3
1617613130000|2021-04-05 08:58:50|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|0
1617613140000|2021-04-05 08:59:00|3856.7|3844.7|3856.2|3844.2|3856.7|3844.7|3856.2|3844.2|0
1617613150000|2021-04-05 08:59:10|3855.9|3843.9|3855.7|3843.7|3855.9|3843.9|3855.5|3843.5|7
1617613160000|2021-04-05 08:59:20|3855.9|3843.9|3855.5|3843.5|3855.9|3843.9|3855|3843|4
1617613170000|2021-04-05 08:59:30|3855.8|3843.8|3856.2|3844.2|3856.2|3844.2|3855.8|3843.8|0
1617613180000|2021-04-05 08:59:40|3856.4|3844.4|3857.7|3845.7|3857.7|3845.7|3855.9|3843.9|0
1617613190000|2021-04-05 08:59:50|3857.2|3845.2|3856.9|3844.9|3857.7|3845.7|3856.9|3844.9|0
1617613200000|2021-04-05 09:00:00|3856.5|3844.5|3856|3844|3856.5|3844.5|3856|3844|0
1617613210000|2021-04-05 09:00:10|3856.3|3844.3|3856.5|3844.5|3856.7|3844.7|3856.3|3844.3|0
1617613220000|2021-04-05 09:00:20|3856.8|3844.8|3859.2|3847.2|3859.2|3847.2|3856.8|3844.8|2
1617613230000|2021-04-05 09:00:30|3858.9|3846.9|3858.7|3846.7|3858.9|3846.9|3858.2|3846.2|0
1617613250000|2021-04-05 09:00:50|3858.6|3846.6|3857.2|3845.2|3858.6|3846.6|3857.2|3845.2|0
1617613260000|2021-04-05 09:01:00|3857.5|3845.5|3857.5|3845.5|3857.5|3845.5|3856.5|3844.5|0
1617613270000|2021-04-05 09:01:10|3856.9|3844.9|3857.4|3845.4|3857.9|3845.9|3856.9|3844.9|0
1617613280000|2021-04-05 09:01:20|3857.7|3845.7|3856.9|3844.9|3857.7|3845.7|3856.9|3844.9|0
1617613290000|2021-04-05 09:01:30|3856.7|3844.7|3856.7|3844.7|3857|3845|3856.7|3844.7|2
1617613300000|2021-04-05 09:01:40|3856.5|3844.5|3857|3845|3857|3845|3856.5|3844.5|1
1617613310000|2021-04-05 09:01:50|3856.5|3844.5|3857|3845|3857|3845|3856.5|3844.5|0
1617613320000|2021-04-05 09:02:00|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|0
1617613330000|2021-04-05 09:02:10|3857|3845|3856|3844|3857|3845|3856|3844|6
1617613350000|2021-04-05 09:02:30|3855.5|3843.5|3856|3844|3856|3844|3855.5|3843.5|0
1617613360000|2021-04-05 09:02:40|3856.2|3844.2|3855.5|3843.5|3856.2|3844.2|3855.5|3843.5|0
1617613370000|2021-04-05 09:02:50|3854.1|3842.1|3850.4|3838.4|3854.1|3842.1|3850.4|3838.4|7
1617613380000|2021-04-05 09:03:00|3850.1|3838.1|3850.9|3838.9|3850.9|3838.9|3849.6|3837.6|0
1617613390000|2021-04-05 09:03:10|3850.6|3838.6|3850.9|3838.9|3850.9|3838.9|3849.9|3837.9|0
1617613400000|2021-04-05 09:03:20|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1617613410000|2021-04-05 09:03:30|3851.4|3839.4|3853.4|3841.4|3853.4|3841.4|3851.4|3839.4|0
1617613420000|2021-04-05 09:03:40|3852.9|3840.9|3854.4|3842.4|3854.4|3842.4|3852.9|3840.9|0
1617613430000|2021-04-05 09:03:50|3854.7|3842.7|3853.9|3841.9|3854.7|3842.7|3853.9|3841.9|0
1617613440000|2021-04-05 09:04:00|3853.6|3841.6|3854.2|3842.2|3854.2|3842.2|3852.9|3840.9|0
1617613450000|2021-04-05 09:04:10|3853.6|3841.6|3853.2|3841.2|3853.6|3841.6|3853.2|3841.2|0
1617613460000|2021-04-05 09:04:20|3853.8|3841.8|3853.9|3841.9|3854.2|3842.2|3853.8|3841.8|0
1617613470000|2021-04-05 09:04:30|3854.2|3842.2|3854.9|3842.9|3854.9|3842.9|3854.2|3842.2|0
1617613490000|2021-04-05 09:04:50|3854.3|3842.3|3853.9|3841.9|3854.3|3842.3|3853.9|3841.9|0
1617613500000|2021-04-05 09:05:00|3854.4|3842.4|3852.9|3840.9|3854.4|3842.4|3852.6|3840.6|0
1617613510000|2021-04-05 09:05:10|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|0
1617613530000|2021-04-05 09:05:30|3853.5|3841.5|3853.1|3841.1|3853.5|3841.5|3853.1|3841.1|0
1617613540000|2021-04-05 09:05:40|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|3852.6|3840.6|0
1617613550000|2021-04-05 09:05:50|3852.9|3840.9|3854.4|3842.4|3854.4|3842.4|3852.6|3840.6|0
1617613560000|2021-04-05 09:06:00|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|0
1617613570000|2021-04-05 09:06:10|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|0
1617613580000|2021-04-05 09:06:20|3854.9|3842.9|3854.2|3842.2|3854.9|3842.9|3854.2|3842.2|0
1617613590000|2021-04-05 09:06:30|3851.9|3839.9|3851.2|3839.2|3851.9|3839.9|3851.2|3839.2|0
1617613600000|2021-04-05 09:06:40|3852.4|3840.4|3853.9|3841.9|3853.9|3841.9|3852.4|3840.4|0
1617613610000|2021-04-05 09:06:50|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|3853.7|3841.7|0
1617613620000|2021-04-05 09:07:00|3853.4|3841.4|3852.1|3840.1|3853.4|3841.4|3852.1|3840.1|0
1617613630000|2021-04-05 09:07:10|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|0
1617613640000|2021-04-05 09:07:20|3851.4|3839.4|3849.4|3837.4|3851.4|3839.4|3849.4|3837.4|0
1617613650000|2021-04-05 09:07:30|3849.1|3837.1|3847.9|3835.9|3849.1|3837.1|3847.9|3835.9|0
1617613660000|2021-04-05 09:07:40|3848.4|3836.4|3849.3|3837.3|3849.3|3837.3|3848.1|3836.1|0
1617613670000|2021-04-05 09:07:50|3850.4|3838.4|3851.4|3839.4|3852.4|3840.4|3850.4|3838.4|0
1617613680000|2021-04-05 09:08:00|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.4|3838.4|0
1617613690000|2021-04-05 09:08:10|3850.4|3838.4|3850.9|3838.9|3850.9|3838.9|3850.4|3838.4|0
1617613700000|2021-04-05 09:08:20|3851.2|3839.2|3851.9|3839.9|3851.9|3839.9|3851.2|3839.2|0
1617613710000|2021-04-05 09:08:30|3851.3|3839.3|3851.9|3839.9|3851.9|3839.9|3851.3|3839.3|0
1617613720000|2021-04-05 09:08:40|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3851.9|3839.9|0
1617613740000|2021-04-05 09:09:00|3851.9|3839.9|3852.4|3840.4|3852.4|3840.4|3851.9|3839.9|0
1617613770000|2021-04-05 09:09:30|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|3851.4|3839.4|0
1617613780000|2021-04-05 09:09:40|3847.9|3835.9|3847.7|3835.7|3848|3836|3847.1|3835.1|5
1617613790000|2021-04-05 09:09:50|3847.4|3835.4|3847.1|3835.1|3847.4|3835.4|3846.9|3834.9|0
1617613800000|2021-04-05 09:10:00|3846.9|3834.9|3848.2|3836.2|3848.2|3836.2|3846.9|3834.9|0
1617613840000|2021-04-05 09:10:40|3848.9|3836.9|3847.9|3835.9|3848.9|3836.9|3847.9|3835.9|0
1617613860000|2021-04-05 09:11:00|3848.4|3836.4|3849.5|3837.5|3849.5|3837.5|3848.4|3836.4|2
1617613880000|2021-04-05 09:11:20|3849|3837|3849.5|3837.5|3849.5|3837.5|3849|3837|3
1617613900000|2021-04-05 09:11:40|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|2
1617613910000|2021-04-05 09:11:50|3849.5|3837.5|3849|3837|3849.5|3837.5|3849|3837|2
1617613920000|2021-04-05 09:12:00|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|0
1617613930000|2021-04-05 09:12:10|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|3849.7|3837.7|0
1617613940000|2021-04-05 09:12:20|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|3849.9|3837.9|0
1617613960000|2021-04-05 09:12:40|3850.2|3838.2|3849.7|3837.7|3850.2|3838.2|3849.7|3837.7|0
1617613970000|2021-04-05 09:12:50|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|3850.2|3838.2|0
1617614000000|2021-04-05 09:13:20|3850.4|3838.4|3850.6|3838.6|3850.6|3838.6|3850.4|3838.4|0
1617614010000|2021-04-05 09:13:30|3850.9|3838.9|3851.2|3839.2|3851.2|3839.2|3850.9|3838.9|2
1617614030000|2021-04-05 09:13:50|3850.7|3838.7|3850|3838|3850.7|3838.7|3850|3838|2
1617614040000|2021-04-05 09:14:00|3850.3|3838.3|3850|3838|3850.5|3838.5|3850|3838|0
1617614070000|2021-04-05 09:14:30|||||||||1
1617614080000|2021-04-05 09:14:40|3849.6|3837.6|3849.5|3837.5|3849.6|3837.6|3849|3837|6
1617614090000|2021-04-05 09:14:50|3849.2|3837.2|3849.5|3837.5|3849.5|3837.5|3849.2|3837.2|0
1617614100000|2021-04-05 09:15:00|3849.7|3837.7|3850.6|3838.6|3850.6|3838.6|3849.7|3837.7|0
1617614110000|2021-04-05 09:15:10|3850.9|3838.9|3854.1|3842.1|3854.1|3842.1|3850.9|3838.9|0
1617614130000|2021-04-05 09:15:30|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|0
1617614150000|2021-04-05 09:15:50|3852.4|3840.4|3853.6|3841.6|3853.6|3841.6|3852.4|3840.4|0
1617614160000|2021-04-05 09:16:00|3853.9|3841.9|3853.1|3841.1|3854.1|3842.1|3853.1|3841.1|0
1617614170000|2021-04-05 09:16:10|3852.6|3840.6|3852.1|3840.1|3852.6|3840.6|3852.1|3840.1|0
1617614190000|2021-04-05 09:16:30|3852.4|3840.4|3853.6|3841.6|3853.6|3841.6|3852.4|3840.4|0
1617614220000|2021-04-05 09:17:00|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|0
1617614240000|2021-04-05 09:17:20|3853.4|3841.4|3854.1|3842.1|3854.1|3842.1|3853.4|3841.4|0
1617614250000|2021-04-05 09:17:30|3853.3|3841.3|3853.1|3841.1|3853.3|3841.3|3853.1|3841.1|0
1617614260000|2021-04-05 09:17:40|3853.3|3841.3|3851.3|3839.3|3853.3|3841.3|3851.3|3839.3|0
1617614300000|2021-04-05 09:18:20|3851.6|3839.6|3851.3|3839.3|3851.6|3839.6|3851.3|3839.3|0
1617614310000|2021-04-05 09:18:30|3851.6|3839.6|3851.8|3839.8|3851.8|3839.8|3851.6|3839.6|0
1617614320000|2021-04-05 09:18:40|3852.1|3840.1|3853.3|3841.3|3853.3|3841.3|3852.1|3840.1|0
1617614340000|2021-04-05 09:19:00|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|0
1617614360000|2021-04-05 09:19:20|3852.5|3840.5|3852.1|3840.1|3852.5|3840.5|3851.6|3839.6|0
1617614370000|2021-04-05 09:19:30|3852.3|3840.3|3852.6|3840.6|3852.6|3840.6|3852.3|3840.3|0
1617614400000|2021-04-05 09:20:00|3852.1|3840.1|3853.8|3841.8|3853.8|3841.8|3852.1|3840.1|0
1617614410000|2021-04-05 09:20:10|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|0
1617614460000|2021-04-05 09:21:00|3854.1|3842.1|3854.3|3842.3|3854.3|3842.3|3854.1|3842.1|0
1617614470000|2021-04-05 09:21:10|3854.9|3842.9|3855.5|3843.5|3855.5|3843.5|3854.9|3842.9|2
1617614480000|2021-04-05 09:21:20|3856.5|3844.5|3856.7|3844.7|3856.9|3844.9|3856.5|3844.5|3
1617614490000|2021-04-05 09:21:30|3856.9|3844.9|3858.8|3846.8|3858.8|3846.8|3856.9|3844.9|6
1617614500000|2021-04-05 09:21:40|3859|3847|3861|3849|3861|3849|3859|3847|0
1617614510000|2021-04-05 09:21:50|3861.7|3849.7|3866|3854|3867|3855|3861.7|3849.7|1
1617614520000|2021-04-05 09:22:00|3866.5|3854.5|3865.5|3853.5|3866.5|3854.5|3865.5|3853.5|0
1617614530000|2021-04-05 09:22:10|3864.7|3852.7|3865.9|3853.9|3865.9|3853.9|3864.7|3852.7|1
1617614540000|2021-04-05 09:22:20|3865.7|3853.7|3867.8|3855.8|3867.8|3855.8|3865.7|3853.7|6
1617614550000|2021-04-05 09:22:30|3867.5|3855.5|3866.7|3854.7|3868.5|3856.5|3866.7|3854.7|7
1617614560000|2021-04-05 09:22:40|3866.2|3854.2|3862.2|3850.2|3866.2|3854.2|3862.2|3850.2|0
1617614570000|2021-04-05 09:22:50|3862|3850|3864|3852|3864|3852|3862|3850|0
1617614580000|2021-04-05 09:23:00|3863.5|3851.5|3862.5|3850.5|3863.5|3851.5|3862.5|3850.5|0
1617614590000|2021-04-05 09:23:10|3863.1|3851.1|3863.5|3851.5|3863.5|3851.5|3863|3851|0
1617614600000|2021-04-05 09:23:20|3864|3852|3863.5|3851.5|3864|3852|3863.5|3851.5|4
1617614610000|2021-04-05 09:23:30|3863.2|3851.2|3862|3850|3863.2|3851.2|3862|3850|0
1617614620000|2021-04-05 09:23:40|3861.4|3849.4|3861.5|3849.5|3861.5|3849.5|3861.4|3849.4|0
1617614630000|2021-04-05 09:23:50|3861.7|3849.7|3862.5|3850.5|3862.5|3850.5|3861.7|3849.7|0
1617614640000|2021-04-05 09:24:00|3861.5|3849.5|3863|3851|3863|3851|3861.5|3849.5|0
1617614650000|2021-04-05 09:24:10|3863.5|3851.5|3862.5|3850.5|3863.5|3851.5|3862.5|3850.5|0
1617614660000|2021-04-05 09:24:20|3862.8|3850.8|3863.5|3851.5|3863.5|3851.5|3862.8|3850.8|0
1617614670000|2021-04-05 09:24:30|3863.2|3851.2|3863|3851|3863.2|3851.2|3862.7|3850.7|0
1617614690000|2021-04-05 09:24:50|3862.7|3850.7|3862.5|3850.5|3863|3851|3862.5|3850.5|0
1617614700000|2021-04-05 09:25:00|3863|3851|3862|3850|3863.5|3851.5|3862|3850|0
1617614710000|2021-04-05 09:25:10|3861.7|3849.7|3860|3848|3861.7|3849.7|3860|3848|0
1617614720000|2021-04-05 09:25:20|3859.5|3847.5|3857|3845|3859.5|3847.5|3857|3845|0
1617614730000|2021-04-05 09:25:30|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|3857.3|3845.3|0
1617614740000|2021-04-05 09:25:40|3856.7|3844.7|3857.5|3845.5|3857.5|3845.5|3856.7|3844.7|0
1617614750000|2021-04-05 09:25:50|3858|3846|3858|3846|3858|3846|3857.7|3845.7|0
1617614770000|2021-04-05 09:26:10|3858.5|3846.5|3859.5|3847.5|3859.5|3847.5|3858.5|3846.5|0
1617614790000|2021-04-05 09:26:30|3860.1|3848.1|3861.5|3849.5|3861.5|3849.5|3860.1|3848.1|0
1617614800000|2021-04-05 09:26:40|3861.2|3849.2|3861|3849|3861.2|3849.2|3861|3849|0
1617614810000|2021-04-05 09:26:50|3861.5|3849.5|3861.5|3849.5|3861.9|3849.9|3861|3849|0
1617614820000|2021-04-05 09:27:00|3861.8|3849.8|3859.1|3847.1|3861.8|3849.8|3859.1|3843.4|4
1617614830000|2021-04-05 09:27:10|||||||||1
1617614840000|2021-04-05 09:27:20|3859.5|3847.5|3860.9|3848.9|3860.9|3848.9|3859.1|3847.1|8
1617614870000|2021-04-05 09:27:50|3861.1|3849.1|3861.4|3849.4|3861.4|3849.4|3861.1|3849.1|0
1617614880000|2021-04-05 09:28:00|3861.9|3849.9|3862.4|3850.4|3862.4|3850.4|3861.9|3849.9|0
1617614900000|2021-04-05 09:28:20|3862.9|3850.9|3864.4|3852.4|3864.4|3852.4|3862.9|3850.9|0
1617614910000|2021-04-05 09:28:30|3864.9|3852.9|3865.2|3853.2|3865.2|3853.2|3864.9|3852.9|0
1617614920000|2021-04-05 09:28:40|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|0
1617614950000|2021-04-05 09:29:10|||||||||5
1617614960000|2021-04-05 09:29:20|3865.9|3853.9|3866.2|3854.2|3866.2|3854.2|3865.9|3853.9|0
1617614970000|2021-04-05 09:29:30|3866.4|3854.4|3867.9|3855.9|3868.1|3856.1|3866.4|3854.4|0
1617614980000|2021-04-05 09:29:40|3868.4|3856.4|3870.8|3858.8|3870.8|3858.8|3868.4|3856.4|3
1617614990000|2021-04-05 09:29:50|3871.4|3859.4|3871.1|3859.1|3871.4|3859.4|3871.1|3859.1|1
1617615000000|2021-04-05 09:30:00|3870.9|3858.9|3871.5|3859.5|3871.5|3859.5|3870.9|3858.9|1
1617615010000|2021-04-05 09:30:10|3871.2|3859.2|3873|3861|3873|3861|3871.2|3859.2|0
1617615020000|2021-04-05 09:30:20|3872.7|3860.7|3873.2|3861.2|3873.2|3861.2|3872.7|3860.7|0
1617615050000|2021-04-05 09:30:50|3873.7|3861.7|3875.9|3863.9|3875.9|3863.9|3873.4|3861.4|0
1617615060000|2021-04-05 09:31:00|3876.6|3864.6|3876.8|3864.8|3876.8|3864.8|3876.6|3864.6|2
1617615070000|2021-04-05 09:31:10|3875.6|3863.6|3873.7|3861.7|3875.6|3863.6|3873.7|3861.7|0
1617615080000|2021-04-05 09:31:20|3874.2|3862.2|3875.9|3863.9|3877|3865|3874.2|3862.2|0
1617615090000|2021-04-05 09:31:30|3875.6|3863.6|3876.7|3864.7|3876.7|3864.7|3875.4|3863.4|0
1617615100000|2021-04-05 09:31:40|3877.3|3865.3|3876.2|3864.2|3877.7|3865.7|3876.2|3864.2|0
1617615110000|2021-04-05 09:31:50|3875.5|3863.5|3873.5|3861.5|3876.4|3864.4|3873.5|3861.5|0
1617615120000|2021-04-05 09:32:00|3874|3862|3872.5|3860.5|3874|3862|3871.5|3859.5|0
1617615130000|2021-04-05 09:32:10|3872.2|3860.2|3872|3860|3872.2|3860.2|3872|3860|0
1617615140000|2021-04-05 09:32:20|3871.7|3859.7|3870.5|3858.5|3871.7|3859.7|3869.9|3857.9|0
1617615150000|2021-04-05 09:32:30|3871|3859|3873.5|3861.5|3873.5|3861.5|3871|3859|0
1617615160000|2021-04-05 09:32:40|3873.2|3861.2|3873|3861|3873.2|3861.2|3873|3861|0
1617615170000|2021-04-05 09:32:50|3872.5|3860.5|3873|3861|3873|3861|3872.5|3860.5|0
1617615180000|2021-04-05 09:33:00|3872.7|3860.7|3873.5|3861.5|3873.5|3861.5|3872.5|3860.5|0
1617615200000|2021-04-05 09:33:20|3873.2|3861.2|3870.5|3858.5|3873.2|3861.2|3870.5|3858.5|0
1617615210000|2021-04-05 09:33:30|3870.7|3858.7|3871|3859|3871.2|3859.2|3870.7|3858.7|0
1617615220000|2021-04-05 09:33:40|3871.5|3859.5|3873|3861|3873|3861|3871.5|3859.5|0
1617615230000|2021-04-05 09:33:50|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|0
1617615240000|2021-04-05 09:34:00|3873.7|3861.7|3874.5|3862.5|3874.5|3862.5|3873.7|3861.7|0
1617615260000|2021-04-05 09:34:20|3874.7|3862.7|3874.5|3862.5|3874.7|3862.7|3874.5|3862.5|0
1617615270000|2021-04-05 09:34:30|3874.7|3862.7|3874.4|3862.4|3875.2|3863.2|3874.2|3862.2|0
1617615280000|2021-04-05 09:34:40|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|3874.7|3862.7|0
1617615290000|2021-04-05 09:34:50|3875.5|3863.5|3875.7|3863.7|3875.7|3863.7|3875.5|3863.5|2
1617615340000|2021-04-05 09:35:40|3875.3|3863.3|3875.5|3863.5|3875.5|3863.5|3875.3|3863.3|2
1617615350000|2021-04-05 09:35:50|3875.3|3863.3|3875.1|3863.1|3875.3|3863.3|3875.1|3863.1|7
1617615370000|2021-04-05 09:36:10|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|0
1617615390000|2021-04-05 09:36:30|3875.5|3863.5|3876.1|3864.1|3876.1|3864.1|3875.5|3863.5|1
1617615410000|2021-04-05 09:36:50|3876.4|3864.4|3876.1|3864.1|3876.6|3864.6|3876.1|3864.1|0
1617615430000|2021-04-05 09:37:10|3875.8|3863.8|3878.2|3866.2|3878.5|3866.5|3875.8|3863.8|0
1617615440000|2021-04-05 09:37:20|3877|3865|3876.5|3864.5|3877|3865|3875.6|3863.6|0
1617615450000|2021-04-05 09:37:30|3876.8|3864.8|3875.8|3863.8|3877.7|3865.7|3875.8|3863.8|0
1617615460000|2021-04-05 09:37:40|3876.1|3864.1|3876.5|3864.5|3876.5|3864.5|3876.1|3864.1|0
1617615470000|2021-04-05 09:37:50|3877|3865|3876.7|3864.7|3877|3865|3876.5|3864.5|0
1617615490000|2021-04-05 09:38:10|3877|3865|3877.2|3865.2|3877.2|3865.2|3877|3865|0
1617615500000|2021-04-05 09:38:20|3877.7|3865.7|3877.7|3865.7|3877.7|3865.7|3877.7|3865.7|0
1617615510000|2021-04-05 09:38:30|3878|3866|3878.7|3866.7|3879.2|3867.2|3878|3866|0
1617615520000|2021-04-05 09:38:40|3878.2|3866.2|3876.9|3864.9|3878.2|3866.2|3876.2|3864.2|0
1617615530000|2021-04-05 09:38:50|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|3876.7|3864.7|0
1617615550000|2021-04-05 09:39:10|3877.4|3865.4|3878.2|3866.2|3878.2|3866.2|3877.4|3865.4|0
1617615560000|2021-04-05 09:39:20|3877.7|3865.7|3878.5|3866.5|3878.5|3866.5|3877.7|3865.7|0
1617615570000|2021-04-05 09:39:30|3878.7|3866.7|3879.7|3867.7|3879.7|3867.7|3878.7|3866.7|0
1617615580000|2021-04-05 09:39:40|3879.9|3867.9|3879.9|3867.9|3880.2|3868.2|3879.9|3867.9|0
1617615600000|2021-04-05 09:40:00|3879.7|3867.7|3878|3866|3879.7|3867.7|3877.7|3865.7|0
1617615610000|2021-04-05 09:40:10|3877.2|3865.2|3875.3|3863.3|3877.2|3865.2|3875.3|3863.3|5
1617615620000|2021-04-05 09:40:20|3875.6|3863.6|3876.3|3864.3|3876.3|3864.3|3875.4|3863.4|0
1617615630000|2021-04-05 09:40:30|3876|3864|3875.6|3863.6|3876|3864|3875.6|3863.6|0
1617615640000|2021-04-05 09:40:40|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|3876.1|3864.1|0
1617615660000|2021-04-05 09:41:00|3874.9|3862.9|3873.7|3861.7|3874.9|3862.9|3873.7|3861.7|4
1617615670000|2021-04-05 09:41:10|3872.9|3860.9|3872.5|3860.5|3874|3862|3872.5|3860.5|0
1617615680000|2021-04-05 09:41:20|3872.2|3860.2|3871|3859|3872.5|3860.5|3871|3859|0
1617615690000|2021-04-05 09:41:30|3871.7|3859.7|3870.7|3858.7|3872|3860|3870.7|3858.7|0
1617615700000|2021-04-05 09:41:40|3871|3859|3871|3859|3871|3859|3871|3859|0
1617615710000|2021-04-05 09:41:50|3872|3860|3871|3859|3872|3860|3871|3859|0
1617615730000|2021-04-05 09:42:10|3870.2|3858.2|3872|3860|3872|3860|3869.5|3857.5|0
1617615740000|2021-04-05 09:42:20|3872.8|3860.8|3873|3861|3873.5|3861.5|3872.8|3860.8|0
1617615750000|2021-04-05 09:42:30|3873.5|3861.5|3874.5|3862.5|3874.5|3862.5|3872.7|3860.7|0
1617615760000|2021-04-05 09:42:40|3874.8|3862.8|3876.5|3864.5|3877|3865|3874.8|3862.8|0
1617615770000|2021-04-05 09:42:50|3876.7|3864.7|3876.3|3864.3|3876.7|3864.7|3876|3864|0
1617615780000|2021-04-05 09:43:00|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|3876.2|3864.2|0
1617615790000|2021-04-05 09:43:10|3876.8|3864.8|3877.8|3865.8|3877.8|3865.8|3876.8|3864.8|0
1617615800000|2021-04-05 09:43:20|3878|3866|3878|3866|3878|3866|3878|3866|0
1617615810000|2021-04-05 09:43:30|3878.3|3866.3|3880.2|3868.2|3880.2|3868.2|3878.3|3866.3|0
1617615820000|2021-04-05 09:43:40|3880.5|3868.5|3880|3868|3880.5|3868.5|3880|3868|0
1617615830000|2021-04-05 09:43:50|3879.3|3867.3|3878.5|3866.5|3879.3|3867.3|3878.5|3866.5|0
1617615840000|2021-04-05 09:44:00|3879|3867|3880|3868|3880|3868|3879|3867|0
1617615850000|2021-04-05 09:44:10|3879.7|3867.7|3878.5|3866.5|3879.7|3867.7|3878.5|3866.5|0
1617615860000|2021-04-05 09:44:20|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|0
1617615870000|2021-04-05 09:44:30|3877|3865|3876.2|3864.2|3877|3865|3876.1|3864.1|0
1617615880000|2021-04-05 09:44:40|3876|3864|3875.5|3863.5|3876|3864|3875.5|3863.5|0
1617615890000|2021-04-05 09:44:50|3876|3864|3876.7|3864.7|3876.7|3864.7|3876|3864|0
1617615900000|2021-04-05 09:45:00|3877.2|3865.2|3875.7|3863.7|3877.2|3865.2|3875.7|3863.7|2
1617615910000|2021-04-05 09:45:10|3876.2|3864.2|3876.5|3864.5|3876.5|3864.5|3875.9|3863.9|0
1617615920000|2021-04-05 09:45:20|3876.8|3864.8|3876.3|3864.3|3876.8|3864.8|3876.3|3864.3|1
1617615930000|2021-04-05 09:45:30|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|0
1617615940000|2021-04-05 09:45:40|3876.3|3864.3|3875.5|3863.5|3876.3|3864.3|3875.5|3863.5|0
1617615950000|2021-04-05 09:45:50|3875.2|3863.2|3875|3863|3875.2|3863.2|3875|3863|0
1617615960000|2021-04-05 09:46:00|3875.5|3863.5|3874|3862|3875.5|3863.5|3874|3862|0
1617615970000|2021-04-05 09:46:10|3874.3|3862.3|3875.5|3863.5|3875.5|3863.5|3874.3|3862.3|0
1617615980000|2021-04-05 09:46:20|3876|3864|3876|3864|3876|3864|3876|3864|0
1617615990000|2021-04-05 09:46:30|3876.2|3864.2|3876|3864|3876.5|3864.5|3876|3864|0
1617616000000|2021-04-05 09:46:40|3876.5|3864.5|3876.5|3864.5|3876.5|3864.5|3876|3864|0
1617616010000|2021-04-05 09:46:50|3876.2|3864.2|3875.5|3863.5|3876.2|3864.2|3875.5|3863.5|0
1617616040000|2021-04-05 09:47:20|3875|3863|3874|3862|3875|3863|3873.5|3861.5|0
1617616050000|2021-04-05 09:47:30|3873.7|3861.7|3873.5|3861.5|3873.7|3861.7|3873.5|3861.5|0
1617616060000|2021-04-05 09:47:40|3873|3861|3873|3861|3873|3861|3873|3861|0
1617616070000|2021-04-05 09:47:50|3872.2|3860.2|3872|3860|3872.2|3860.2|3872|3860|0
1617616090000|2021-04-05 09:48:10|3870.2|3858.2|3870.5|3858.5|3870.5|3858.5|3868.7|3856.7|0
1617616100000|2021-04-05 09:48:20|3870.7|3858.7|3869.9|3857.9|3871|3859|3869.9|3857.9|0
1617616110000|2021-04-05 09:48:30|3870.2|3858.2|3868.9|3856.9|3870.9|3858.9|3868.9|3856.9|0
1617616120000|2021-04-05 09:48:40|3868.4|3856.4|3869.9|3857.9|3871.1|3859.1|3868.4|3856.4|1
1617616130000|2021-04-05 09:48:50|3870.2|3858.2|3870.9|3858.9|3870.9|3858.9|3869.9|3857.9|0
1617616140000|2021-04-05 09:49:00|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|3871.9|3859.9|0
1617616150000|2021-04-05 09:49:10|3871.7|3859.7|3870.9|3858.9|3871.9|3859.9|3870.9|3858.9|0
1617616160000|2021-04-05 09:49:20|3870.7|3858.7|3870.4|3858.4|3870.7|3858.7|3870.4|3858.4|0
1617616170000|2021-04-05 09:49:30|3870.2|3858.2|3870.4|3858.4|3870.4|3858.4|3869.9|3857.9|0
1617616190000|2021-04-05 09:49:50|3870.7|3858.7|3869.9|3857.9|3870.7|3858.7|3869.9|3857.9|0
1617616200000|2021-04-05 09:50:00|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|3870.4|3858.4|0
1617616210000|2021-04-05 09:50:10|3870.9|3858.9|3871.2|3859.2|3871.2|3859.2|3870.9|3858.9|0
1617616220000|2021-04-05 09:50:20|3871.7|3859.7|3870.9|3858.9|3871.7|3859.7|3870.9|3858.9|0
1617616230000|2021-04-05 09:50:30|3871.1|3859.1|3870.1|3858.1|3871.1|3859.1|3870.1|3858.1|0
1617616240000|2021-04-05 09:50:40|3870.7|3858.7|3869.1|3857.1|3870.7|3858.7|3869.1|3857.1|0
1617616250000|2021-04-05 09:50:50|3868.9|3856.9|3868.6|3856.6|3868.9|3856.9|3868.6|3856.6|0
1617616260000|2021-04-05 09:51:00|3868.9|3856.9|3868.4|3856.4|3868.9|3856.9|3868.4|3856.4|0
1617616270000|2021-04-05 09:51:10|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|0
1617616280000|2021-04-05 09:51:20|3869.6|3857.6|3871.8|3859.8|3871.8|3859.8|3869.6|3857.6|0
1617616290000|2021-04-05 09:51:30|3871.5|3859.5|3871.3|3859.3|3871.5|3859.5|3871.3|3859.3|0
1617616300000|2021-04-05 09:51:40|3871.6|3859.6|3871.8|3859.8|3871.8|3859.8|3871.6|3859.6|0
1617616310000|2021-04-05 09:51:50|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|3871.3|3859.3|0
1617616320000|2021-04-05 09:52:00|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|3870.8|3858.8|0
1617616330000|2021-04-05 09:52:10|3870.5|3858.5|3870.8|3858.8|3870.8|3858.8|3870.4|3858.4|0
1617616340000|2021-04-05 09:52:20|3871.1|3859.1|3872|3860|3872|3860|3871.1|3859.1|0
1617616350000|2021-04-05 09:52:30|3874.6|3862.6|3875.1|3863.1|3875.2|3863.2|3874.1|3862.1|1
1617616360000|2021-04-05 09:52:40|3874.6|3862.6|3875.1|3863.1|3875.1|3863.1|3874.6|3862.6|0
1617616370000|2021-04-05 09:52:50|3874.8|3862.8|3874.6|3862.6|3875.1|3863.1|3874.6|3862.6|0
1617616380000|2021-04-05 09:53:00|3873.6|3861.6|3873.6|3861.6|3873.6|3861.6|3873.2|3861.2|0
1617616410000|2021-04-05 09:53:30|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|3874.1|3862.1|0
1617616420000|2021-04-05 09:53:40|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|3874.6|3862.6|0
1617616430000|2021-04-05 09:53:50|3874.9|3862.9|3873.6|3861.6|3874.9|3862.9|3873.6|3861.6|0
1617616440000|2021-04-05 09:54:00|3873.8|3861.8|3874.9|3862.9|3874.9|3862.9|3873.8|3861.8|0
1617616450000|2021-04-05 09:54:10|3875.1|3863.1|3875.6|3863.6|3875.6|3863.6|3875.1|3863.1|0
1617616460000|2021-04-05 09:54:20|3879.6|3863.1|3878.1|3866.1|3879.6|3866.6|3877.4|3863.1|0
1617616470000|2021-04-05 09:54:30|3877.9|3865.9|3877.3|3865.3|3877.9|3865.9|3877.1|3865.1|0
1617616480000|2021-04-05 09:54:40|3877.1|3865.1|3877.6|3865.6|3877.6|3865.6|3877.1|3865.1|0
1617616490000|2021-04-05 09:54:50|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|0
1617616500000|2021-04-05 09:55:00|3877.4|3865.4|3878.9|3866.9|3878.9|3866.9|3877.4|3865.4|0
1617616510000|2021-04-05 09:55:10|3878.6|3866.6|3879.3|3867.3|3879.3|3867.3|3878.6|3866.6|0
1617616520000|2021-04-05 09:55:20|3878.4|3866.4|3878.1|3866.1|3878.6|3866.6|3878.1|3866.1|0
1617616530000|2021-04-05 09:55:30|3878.5|3866.5|3878.1|3866.1|3878.8|3866.8|3878.1|3866.1|0
1617616540000|2021-04-05 09:55:40|3877.8|3865.8|3876.8|3864.8|3877.8|3865.8|3876.8|3864.8|0
1617616550000|2021-04-05 09:55:50|3877|3865|3876.6|3864.6|3877.7|3865.7|3876.6|3864.6|2
1617616560000|2021-04-05 09:56:00|3876.8|3864.8|3877.4|3865.4|3877.4|3865.4|3876.8|3864.8|0
1617616570000|2021-04-05 09:56:10|3876.8|3864.8|3877.7|3865.7|3877.7|3865.7|3876.8|3864.8|0
1617616580000|2021-04-05 09:56:20|3877.9|3865.9|3877.4|3865.4|3877.9|3865.9|3877.4|3865.4|0
1617616590000|2021-04-05 09:56:30|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|3877.1|3865.1|0
1617616600000|2021-04-05 09:56:40|3877.2|3865.2|3875.6|3863.6|3877.2|3865.2|3875.2|3863.2|0
1617616610000|2021-04-05 09:56:50|3875.1|3863.1|3876.2|3864.2|3876.2|3864.2|3875.1|3863.1|0
1617616620000|2021-04-05 09:57:00|3875.9|3863.9|3875.8|3863.8|3876.4|3864.4|3875.2|3863.2|0
1617616630000|2021-04-05 09:57:10|3875.5|3863.5|3875.5|3863.5|3875.5|3863.5|3875|3863|0
1617616640000|2021-04-05 09:57:20|3876.1|3864.1|3875.6|3863.6|3876.1|3864.1|3875.6|3863.6|2
1617616650000|2021-04-05 09:57:30|3875.8|3863.8|3875.6|3863.6|3876.1|3864.1|3875.6|3863.6|4
1617616660000|2021-04-05 09:57:40|3875.3|3863.3|3874.2|3862.2|3875.3|3863.3|3873.4|3861.4|0
1617616670000|2021-04-05 09:57:50|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874|3862|0
1617616680000|2021-04-05 09:58:00|3874|3862|3874.3|3862.3|3874.3|3862.3|3874|3862|1
1617616690000|2021-04-05 09:58:10|3874|3862|3874.1|3862.1|3874.3|3862.3|3874|3862|0
1617616700000|2021-04-05 09:58:20|3874|3862|3873.8|3861.8|3874.3|3862.3|3873.8|3861.8|0
1617616710000|2021-04-05 09:58:30|3872.8|3860.8|3873.1|3861.1|3873.1|3861.1|3872.8|3860.8|0
1617616730000|2021-04-05 09:58:50|3873.3|3861.3|3875.9|3863.9|3875.9|3863.9|3873.3|3861.3|1
1617616750000|2021-04-05 09:59:10|3876.3|3864.3|3875.9|3863.9|3876.9|3864.9|3875.6|3863.6|0
1617616760000|2021-04-05 09:59:20|3876.2|3864.2|3875.9|3863.9|3876.6|3864.6|3875.6|3863.6|0
1617616770000|2021-04-05 09:59:30|3875.2|3863.2|3873.7|3861.7|3875.2|3863.2|3873.7|3861.7|0
1617616780000|2021-04-05 09:59:40|3875|3863|3875.5|3863.5|3875.5|3863.5|3873.8|3861.8|10
1617616790000|2021-04-05 09:59:50|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|3876.9|3864.9|2
1617676200000|2021-04-06 02:30:00|3875.8|3863.8|3876.1|3864.1|3876.1|3864.1|3875.6|3863.6|0
1617676210000|2021-04-06 02:30:10|3875.9|3863.9|3870.7|3858.7|3876.1|3864.1|3869.7|3857.7|2
1617676220000|2021-04-06 02:30:20|3873.8|3857.8|3873.1|3857.1|3873.8|3857.8|3873.1|3857.1|0
1617676230000|2021-04-06 02:30:30|3873.8|3857.8|3873.3|3857.3|3874.2|3858.2|3873.3|3857.3|0
1617676240000|2021-04-06 02:30:40|3874|3858|3876.5|3860.5|3876.5|3860.5|3873.5|3857.5|0
1617676250000|2021-04-06 02:30:50|3876.3|3860.3|3877.4|3861.4|3877.4|3861.4|3876.3|3860.3|0
1617676260000|2021-04-06 02:31:00|3875.7|3863.7|3876.7|3864.7|3877.4|3865.4|3875.7|3863.7|0
1617676270000|2021-04-06 02:31:10|3876.3|3864.3|3878.1|3866.1|3878.1|3866.1|3876.3|3864.3|0
1617676280000|2021-04-06 02:31:20|3878.4|3866.4|3877.4|3865.4|3878.4|3866.4|3877|3865|0
1617676290000|2021-04-06 02:31:30|3877.7|3865.7|3875|3863|3877.7|3865.7|3875|3863|2
1617676300000|2021-04-06 02:31:40|3874.8|3862.8|3876.3|3864.3|3876.3|3864.3|3874.7|3862.7|0
1617676310000|2021-04-06 02:31:50|3876|3864|3875.5|3863.5|3876|3864|3875|3863|0
1617676320000|2021-04-06 02:32:00|3874.9|3862.9|3875.1|3863.1|3875.1|3863.1|3874.9|3862.9|1
1617676330000|2021-04-06 02:32:10|3875.8|3863.8|3873.7|3861.7|3875.8|3863.8|3873.7|3861.7|0
1617676340000|2021-04-06 02:32:20|3873.1|3861.1|3875.3|3863.3|3875.3|3863.3|3873.1|3861.1|4
1617676350000|2021-04-06 02:32:30|3875.1|3863.1|3874.5|3862.5|3875.1|3863.1|3874.5|3862.5|12
1617676360000|2021-04-06 02:32:40|3874.2|3862.2|3873.8|3861.8|3874.2|3862.2|3873.8|3861.8|0
1617676370000|2021-04-06 02:32:50|3874.5|3862.5|3873.5|3861.5|3874.8|3862.8|3873.5|3861.5|1
1617676380000|2021-04-06 02:33:00|3873.8|3861.8|3874|3862|3874|3862|3873.8|3861.8|0
1617676400000|2021-04-06 02:33:20|3874.7|3862.7|3875.2|3863.2|3875.4|3863.4|3874.7|3862.7|0
1617676410000|2021-04-06 02:33:30|3875.4|3863.4|3875|3859|3875.7|3863.7|3875|3859|3
1617676420000|2021-04-06 02:33:40|3875.1|3859.1|3875|3859|3875.7|3862|3873.6|3859|0
1617676430000|2021-04-06 02:33:50|3874.8|3858.8|3874.8|3858.8|3874.8|3858.8|3874.8|3858.8|0
1617676440000|2021-04-06 02:34:00|3875.3|3859.3|3875.3|3859.3|3875.3|3859.3|3875.3|3859.3|0
1617676450000|2021-04-06 02:34:10|3875.5|3859.5|3874|3862|3875.5|3862|3874|3859.5|0
1617676460000|2021-04-06 02:34:20|3875|3863|3876.2|3864.2|3876.2|3864.2|3875|3863|0
1617676470000|2021-04-06 02:34:30|3876|3864|3875.7|3863.7|3876.2|3864.2|3875.7|3863.7|1
1617676480000|2021-04-06 02:34:40|3876.2|3864.2|3875.7|3863.7|3876.2|3864.2|3875.7|3863.7|0
1617676490000|2021-04-06 02:34:50|3876|3864|3875|3863|3876|3864|3875|3863|0
1617676500000|2021-04-06 02:35:00|3875.2|3863.2|3874.2|3862.2|3875.5|3863.5|3874.2|3862.2|0
1617676520000|2021-04-06 02:35:20|3874|3862|3873.8|3861.8|3874|3862|3873.8|3861.8|0
1617676530000|2021-04-06 02:35:30|3873.6|3861.6|3873.1|3857.1|3875.3|3861.6|3871.5|3857.1|0
1617676540000|2021-04-06 02:35:40|3872.8|3856.8|3867|3855|3872.8|3857.8|3867|3855|1
1617676550000|2021-04-06 02:35:50|3866.7|3854.7|3866|3854|3866.7|3854.7|3865.5|3853.5|2
1617676560000|2021-04-06 02:36:00|3866.2|3854.2|3867.2|3855.2|3867.2|3855.2|3866|3854|0
1617676570000|2021-04-06 02:36:10|3866.5|3854.5|3866.7|3854.7|3866.7|3854.7|3866.5|3854.5|0
1617676580000|2021-04-06 02:36:20|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|0
1617676590000|2021-04-06 02:36:30|3866.7|3854.7|3866.5|3854.5|3867.2|3855.2|3866.5|3854.5|0
1617676600000|2021-04-06 02:36:40|3866.2|3854.2|3865.5|3853.5|3866.2|3854.2|3865.5|3853.5|2
1617676610000|2021-04-06 02:36:50|3865|3853|3865.8|3853.8|3865.8|3853.8|3864.7|3852.7|4
1617676620000|2021-04-06 02:37:00|3866|3854|3866.3|3854.3|3866.3|3854.3|3866|3854|0
1617676630000|2021-04-06 02:37:10|3865.7|3853.7|3868|3856|3868|3856|3865.5|3853.5|0
1617676640000|2021-04-06 02:37:20|3868.3|3856.3|3869.2|3857.2|3869.7|3857.7|3868.3|3856.3|0
1617676650000|2021-04-06 02:37:30|3869|3857|3868.9|3856.9|3869.7|3857.7|3868.9|3856.9|1
1617676660000|2021-04-06 02:37:40|3868.4|3856.4|3869.2|3857.2|3869.4|3857.4|3867.9|3855.9|0
1617676670000|2021-04-06 02:37:50|3868.7|3856.7|3866.9|3854.9|3868.7|3856.7|3866.9|3854.9|0
1617676680000|2021-04-06 02:38:00|3866.6|3854.6|3865.5|3853.5|3866.6|3854.6|3865.3|3853.3|0
1617676690000|2021-04-06 02:38:10|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|3866.2|3854.2|0
1617676700000|2021-04-06 02:38:20|3866.7|3854.7|3866.7|3854.7|3866.7|3854.7|3866.7|3854.7|0
1617676710000|2021-04-06 02:38:30|3866.9|3854.9|3867.2|3855.2|3867.2|3855.2|3866.9|3854.9|0
1617676720000|2021-04-06 02:38:40|3866.7|3854.7|3867.2|3855.2|3867.2|3855.2|3866.7|3854.7|0
1617676730000|2021-04-06 02:38:50|3866.7|3854.7|3866.4|3854.4|3866.7|3854.7|3866.4|3854.4|0
1617676740000|2021-04-06 02:39:00|3867.2|3855.2|3867.9|3855.9|3868|3856|3867.2|3855.2|3
1617676750000|2021-04-06 02:39:10|3868.2|3856.2|3867.7|3855.7|3868.2|3856.2|3867.5|3855.5|3
1617676760000|2021-04-06 02:39:20|3868.2|3856.2|3866.3|3854.3|3868.2|3856.2|3865.8|3853.8|0
1617676770000|2021-04-06 02:39:30|3866|3854|3865.8|3853.8|3866|3854|3865.8|3853.8|0
1617676780000|2021-04-06 02:39:40|3865|3853|3865.5|3853.5|3866|3854|3865|3853|0
1617676800000|2021-04-06 02:40:00|3865.3|3853.3|3863.4|3851.4|3865.3|3853.3|3862|3850|23
1617676810000|2021-04-06 02:40:10|3862.8|3850.8|3860.8|3848.8|3862.8|3850.8|3860.5|3848.5|12
1617676820000|2021-04-06 02:40:20|3860|3848|3858.6|3846.6|3860.8|3848.8|3858.6|3846.6|8
1617676830000|2021-04-06 02:40:30|3858.8|3846.8|3856.9|3844.9|3859.3|3847.3|3855.5|3843.5|5
1617676840000|2021-04-06 02:40:40|3855.5|3843.5|3852.5|3840.5|3855.8|3843.8|3852.5|3840.5|1
1617676850000|2021-04-06 02:40:50|3852.8|3840.8|3850.3|3838.3|3852.8|3840.8|3849.8|3837.8|0
1617676860000|2021-04-06 02:41:00|3850.5|3838.5|3849.7|3837.7|3850.5|3838.5|3848.8|3836.8|2
1617676870000|2021-04-06 02:41:10|3849.5|3837.5|3850.6|3838.6|3852.7|3840.7|3849.5|3837.5|8
1617676880000|2021-04-06 02:41:20|3850.8|3838.8|3854.6|3842.6|3854.6|3842.6|3850.8|3838.8|10
1617676890000|2021-04-06 02:41:30|3854.9|3842.9|3854|3842|3854.9|3842.9|3853.3|3841.3|0
1617676900000|2021-04-06 02:41:40|3853.7|3841.7|3855|3843|3855|3843|3853.2|3841.2|0
1617676910000|2021-04-06 02:41:50|3855.7|3843.7|3855.2|3843.2|3855.9|3843.9|3855.2|3843.2|0
1617676920000|2021-04-06 02:42:00|3855.4|3843.4|3856.2|3844.2|3856.4|3844.4|3855.4|3843.4|0
1617676930000|2021-04-06 02:42:10|3855.6|3843.6|3856.9|3844.9|3856.9|3844.9|3855.4|3843.4|0
1617676940000|2021-04-06 02:42:20|3857.2|3845.2|3857.9|3845.9|3857.9|3845.9|3857.2|3845.2|0
1617676950000|2021-04-06 02:42:30|3857.4|3845.4|3856|3844|3857.4|3845.4|3854.9|3842.9|1
1617676960000|2021-04-06 02:42:40|3855|3843|3855|3843|3855.7|3843.7|3855|3843|4
1617676970000|2021-04-06 02:42:50|3855.7|3843.7|3856.5|3844.5|3856.5|3844.5|3855.4|3843.4|8
1617676980000|2021-04-06 02:43:00|3856.7|3844.7|3858|3846|3858|3846|3856.5|3844.5|2
1617676990000|2021-04-06 02:43:10|3857.7|3845.7|3856.6|3844.6|3858|3846|3856.6|3844.6|6
1617677000000|2021-04-06 02:43:20|3857.7|3845.7|3858.9|3846.9|3858.9|3846.9|3857.7|3845.7|0
1617677010000|2021-04-06 02:43:30|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|0
1617677020000|2021-04-06 02:43:40|3859.4|3847.4|3859.6|3847.6|3859.6|3847.6|3859.1|3847.1|0
1617677030000|2021-04-06 02:43:50|3859.9|3847.9|3858.1|3846.1|3859.9|3847.9|3857.9|3845.9|0
1617677040000|2021-04-06 02:44:00|3859.1|3847.1|3858.1|3846.1|3859.1|3847.1|3858.1|3846.1|0
1617677050000|2021-04-06 02:44:10|3858.4|3846.4|3858.6|3846.6|3858.6|3846.6|3858.4|3846.4|0
1617677060000|2021-04-06 02:44:20|3858.9|3846.9|3860.1|3848.1|3860.1|3848.1|3858.9|3846.9|0
1617677070000|2021-04-06 02:44:30|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|0
1617677080000|2021-04-06 02:44:40|3860.6|3848.6|3859.4|3847.4|3860.6|3848.6|3859.4|3847.4|0
1617677100000|2021-04-06 02:45:00|3858.4|3846.4|3859.2|3847.2|3859.2|3847.2|3858.4|3846.4|0
1617677110000|2021-04-06 02:45:10|3859.4|3847.4|3859.7|3847.7|3859.7|3847.7|3859.4|3847.4|10
1617677120000|2021-04-06 02:45:20|3859.4|3847.4|3859.9|3847.9|3859.9|3847.9|3859.4|3847.4|0
1617677130000|2021-04-06 02:45:30|3859.7|3847.7|3859.7|3847.7|3859.7|3847.7|3859.4|3847.4|0
1617677140000|2021-04-06 02:45:40|3859.9|3847.9|3859.2|3847.2|3859.9|3847.9|3859.2|3847.2|0
1617677150000|2021-04-06 02:45:50|3859.4|3847.4|3859.9|3847.9|3859.9|3847.9|3858.9|3846.9|1
1617677160000|2021-04-06 02:46:00|3859.7|3847.7|3859.4|3847.4|3859.7|3847.7|3858.9|3846.9|2
1617677170000|2021-04-06 02:46:10|3859.2|3847.2|3858.9|3846.9|3859.2|3847.2|3857.9|3845.9|0
1617677180000|2021-04-06 02:46:20|3857.9|3845.9|3858.9|3846.9|3858.9|3846.9|3857.9|3845.9|0
1617677190000|2021-04-06 02:46:30|3858.7|3846.7|3858.9|3846.9|3858.9|3846.9|3858.7|3846.7|4
1617677200000|2021-04-06 02:46:40|3859.2|3847.2|3858.9|3846.9|3859.2|3847.2|3858.9|3846.9|0
1617677210000|2021-04-06 02:46:50|3858.4|3846.4|3859.2|3847.2|3859.2|3847.2|3858.4|3846.4|0
1617677220000|2021-04-06 02:47:00|3859.4|3847.4|3859.2|3847.2|3859.4|3847.4|3859.2|3847.2|0
1617677260000|2021-04-06 02:47:40|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|0
1617677270000|2021-04-06 02:47:50|3859.7|3847.7|3859.9|3847.9|3859.9|3847.9|3859.7|3847.7|0
1617677290000|2021-04-06 02:48:10|3860.2|3848.2|3859.9|3847.9|3860.4|3848.4|3859.9|3847.9|0
1617677300000|2021-04-06 02:48:20|3859.7|3847.7|3859.9|3847.9|3859.9|3847.9|3859.7|3847.7|0
1617677370000|2021-04-06 02:49:30|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|3860.4|3848.4|10
1617677380000|2021-04-06 02:49:40|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|2
1617677400000|2021-04-06 02:50:00|3860.9|3848.9|3862.1|3850.1|3862.1|3850.1|3860.9|3848.9|0
1617677410000|2021-04-06 02:50:10|3860.9|3848.9|3860.9|3848.9|3862.2|3850.2|3860.9|3848.9|1
1617677420000|2021-04-06 02:50:20|3860.6|3848.6|3859.9|3847.9|3860.6|3848.6|3859.9|3847.9|4
1617677430000|2021-04-06 02:50:30|3860.6|3848.6|3860.9|3848.9|3860.9|3848.9|3860.6|3848.6|0
1617677440000|2021-04-06 02:50:40|3859.6|3847.6|3859.9|3847.9|3859.9|3847.9|3858.9|3846.9|2
1617677450000|2021-04-06 02:50:50|3860.5|3848.5|3862.2|3850.2|3862.2|3850.2|3860.5|3848.5|1
1617677460000|2021-04-06 02:51:00|3861.1|3849.1|3862.2|3850.2|3862.2|3850.2|3860.9|3848.9|5
1617677470000|2021-04-06 02:51:10|3862|3850|3863.7|3851.7|3863.7|3851.7|3861.7|3849.7|4
1617677480000|2021-04-06 02:51:20|3863.9|3851.9|3866.2|3854.2|3866.2|3854.2|3863.9|3851.9|1
1617677490000|2021-04-06 02:51:30|3866.4|3854.4|3867.1|3855.1|3867.4|3855.4|3866.4|3854.4|0
1617677500000|2021-04-06 02:51:40|3866.6|3854.6|3868.1|3856.1|3868.6|3856.6|3866.6|3854.6|0
1617677510000|2021-04-06 02:51:50|3868.6|3856.6|3869.9|3857.9|3869.9|3857.9|3868.6|3856.6|0
1617677520000|2021-04-06 02:52:00|3870.1|3858.1|3871.9|3859.9|3872.9|3860.9|3870.1|3858.1|0
1617677530000|2021-04-06 02:52:10|3872.1|3860.1|3872.6|3860.6|3872.6|3860.6|3871.6|3859.6|0
1617677540000|2021-04-06 02:52:20|3872.9|3860.9|3873.3|3861.3|3873.6|3861.6|3872.9|3860.9|5
1617677550000|2021-04-06 02:52:30|3873.6|3861.6|3875.4|3863.4|3875.4|3863.4|3873.6|3861.6|0
1617677560000|2021-04-06 02:52:40|3875.6|3863.6|3877.1|3865.1|3877.1|3865.1|3875.6|3863.6|0
1617677570000|2021-04-06 02:52:50|3876.6|3864.6|3876.6|3864.6|3877.1|3865.1|3876.4|3864.4|0
1617677580000|2021-04-06 02:53:00|3877.1|3865.1|3876.6|3864.6|3877.1|3865.1|3876.6|3864.6|0
1617677600000|2021-04-06 02:53:20|3876.2|3864.2|3875.9|3863.9|3876.4|3864.4|3875.9|3863.9|0
1617677610000|2021-04-06 02:53:30|3875.6|3863.6|3876.9|3864.9|3876.9|3864.9|3875.6|3863.6|1
1617677620000|2021-04-06 02:53:40|3877.1|3865.1|3877.4|3865.4|3877.4|3865.4|3877.1|3865.1|0
1617677630000|2021-04-06 02:53:50|3877.6|3865.6|3878|3866|3878|3866|3877.6|3865.6|10
1617677640000|2021-04-06 02:54:00|3878.7|3866.7|3878.7|3866.7|3878.9|3866.9|3878.7|3866.7|27
1617677650000|2021-04-06 02:54:10|3879|3867|3879.2|3867.2|3879.5|3867.5|3878.7|3866.7|12
1617677660000|2021-04-06 02:54:20|3877.7|3865.7|3878|3866|3878.5|3866.5|3877.5|3865.5|1
1617677670000|2021-04-06 02:54:30|3877.7|3865.7|3877.3|3865.3|3877.7|3865.7|3877.3|3865.3|0
1617677680000|2021-04-06 02:54:40|3877.1|3865.1|3878|3866|3878|3866|3876.8|3864.8|0
1617677690000|2021-04-06 02:54:50|3878.2|3866.2|3878.7|3866.7|3879|3867|3878.2|3866.2|0
1617677700000|2021-04-06 02:55:00|3879|3867|3879.5|3867.5|3879.7|3867.7|3879|3867|0
1617677710000|2021-04-06 02:55:10|3879.7|3867.7|3879.5|3867.5|3879.7|3867.7|3879.5|3867.5|0
1617677720000|2021-04-06 02:55:20|3879.7|3867.7|3883|3871|3883.2|3871.2|3879.7|3867.7|1
1617677730000|2021-04-06 02:55:30|3882.7|3870.7|3883.5|3871.5|3883.5|3871.5|3882.2|3870.2|5
1617677740000|2021-04-06 02:55:40|3883.8|3871.8|3884.5|3872.5|3885|3873|3883.5|3871.5|0
1617677750000|2021-04-06 02:55:50|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|3885.5|3873.5|0
1617677770000|2021-04-06 02:56:10|3885.2|3873.2|3885.3|3873.3|3885.3|3873.3|3884.8|3872.8|0
1617677780000|2021-04-06 02:56:20|3885|3873|3884.8|3872.8|3885|3873|3884.8|3872.8|0
1617677790000|2021-04-06 02:56:30|3884.6|3872.6|3884.1|3872.1|3884.6|3872.6|3883.6|3871.6|2
1617677800000|2021-04-06 02:56:40|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|3883.8|3871.8|0
1617677810000|2021-04-06 02:56:50|3884.1|3872.1|3883.3|3871.3|3884.1|3872.1|3883.3|3871.3|0
1617677820000|2021-04-06 02:57:00|3882.9|3870.9|3883.6|3871.6|3883.6|3871.6|3882.9|3870.9|2
1617677830000|2021-04-06 02:57:10|3884.5|3872.5|3885.2|3873.2|3885.2|3873.2|3884.5|3872.5|2
1617677840000|2021-04-06 02:57:20|3885|3873|3885|3873|3885|3873|3885|3873|3
1617677850000|2021-04-06 02:57:30|3885.2|3873.2|3887|3875|3887|3875|3885.2|3873.2|5
1617677860000|2021-04-06 02:57:40|3887.5|3875.5|3888.2|3876.2|3888.2|3876.2|3887|3875|0
1617677870000|2021-04-06 02:57:50|3888.5|3876.5|3888.7|3876.7|3889.2|3877.2|3888.5|3876.5|0
1617677880000|2021-04-06 02:58:00|3889|3877|3887.3|3875.3|3889|3877|3886.8|3874.8|0
1617677890000|2021-04-06 02:58:10|3887.5|3875.5|3888|3876|3888|3876|3887.5|3875.5|0
1617677900000|2021-04-06 02:58:20|3887.7|3875.7|3888.7|3876.7|3888.7|3876.7|3887.7|3875.7|1
1617677910000|2021-04-06 02:58:30|3888.4|3876.4|3888.5|3876.5|3888.7|3876.7|3888.2|3876.2|0
1617677920000|2021-04-06 02:58:40|3889|3877|3888.2|3876.2|3889.2|3877.2|3888.2|3876.2|0
1617677930000|2021-04-06 02:58:50|3888.5|3876.5|3889.7|3877.7|3889.7|3877.7|3888.5|3876.5|0
1617677940000|2021-04-06 02:59:00|3890|3878|3891.2|3879.2|3891.2|3879.2|3889.7|3877.7|0
1617677950000|2021-04-06 02:59:10|3890.7|3878.7|3890.7|3878.7|3891.2|3879.2|3890.7|3878.7|0
1617677960000|2021-04-06 02:59:20|3891.9|3879.9|3891.5|3879.5|3891.9|3879.9|3891.5|3879.5|0
1617677970000|2021-04-06 02:59:30|3891.7|3879.7|3891|3879|3891.7|3879.7|3891|3879|0
1617677980000|2021-04-06 02:59:40|3891.5|3879.5|3891.5|3879.5|3891.9|3879.9|3891.2|3879.2|0
1617677990000|2021-04-06 02:59:50|3891.3|3879.3|3891.3|3879.3|3891.5|3879.5|3891.3|3879.3|0
1617678000000|2021-04-06 03:00:00|3891.5|3879.5|3893.7|3881.7|3893.9|3881.9|3891.5|3879.5|0
1617678010000|2021-04-06 03:00:10|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|3892.5|3880.5|0
1617678020000|2021-04-06 03:00:20|3894.1|3882.1|3894.3|3882.3|3894.3|3882.3|3893.9|3881.9|0
1617678030000|2021-04-06 03:00:30|3893.9|3881.9|3894.3|3882.3|3894.3|3882.3|3893.9|3881.9|0
1617678040000|2021-04-06 03:00:40|3894.1|3882.1|3896.4|3884.4|3896.4|3884.4|3894.1|3882.1|1
1617678050000|2021-04-06 03:00:50|3897.2|3885.2|3897.2|3885.2|3897.4|3885.4|3897.2|3885.2|0
1617678060000|2021-04-06 03:01:00|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|0
1617678070000|2021-04-06 03:01:10|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.4|3885.4|0
1617678080000|2021-04-06 03:01:20|3898.1|3886.1|3897.9|3885.9|3898.1|3886.1|3897.9|3885.9|0
1617678090000|2021-04-06 03:01:30|3898.1|3886.1|3899.6|3887.6|3899.6|3887.6|3898.1|3886.1|2
1617678100000|2021-04-06 03:01:40|3898.3|3886.3|3900.5|3888.5|3900.9|3888.9|3898.3|3886.3|1
1617678110000|2021-04-06 03:01:50|3900.2|3888.2|3900.3|3888.3|3900.9|3888.9|3899.5|3887.5|1
1617678120000|2021-04-06 03:02:00|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.3|3888.3|0
1617678130000|2021-04-06 03:02:10|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3899.8|3887.8|0
1617678140000|2021-04-06 03:02:20|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|3900.5|3888.5|0
1617678150000|2021-04-06 03:02:30|3900.7|3888.7|3900.5|3888.5|3900.7|3888.7|3900.5|3888.5|0
1617678160000|2021-04-06 03:02:40|3900.7|3888.7|3901.4|3889.4|3901.6|3889.6|3900.7|3888.7|0
1617678180000|2021-04-06 03:03:00|3901|3889|3901|3889|3901|3889|3901|3889|0
1617678190000|2021-04-06 03:03:10|3901.2|3889.2|3901.6|3889.6|3901.6|3889.6|3901.2|3889.2|0
1617678200000|2021-04-06 03:03:20|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1617678210000|2021-04-06 03:03:30|3901|3889|3900.3|3888.3|3901|3889|3897.9|3885.9|1
1617678220000|2021-04-06 03:03:40|3900|3888|3899.8|3887.8|3900|3888|3899.3|3887.3|0
1617678230000|2021-04-06 03:03:50|3899.5|3887.5|3900|3888|3900|3888|3899.3|3887.3|0
1617678240000|2021-04-06 03:04:00|3899.8|3887.8|3900.7|3888.7|3900.7|3888.7|3899.3|3887.3|0
1617678250000|2021-04-06 03:04:10|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|3900.9|3888.9|0
1617678260000|2021-04-06 03:04:20|3901.4|3889.4|3901.6|3889.6|3901.6|3889.6|3901.4|3889.4|0
1617678270000|2021-04-06 03:04:30|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1617678280000|2021-04-06 03:04:40|3901.4|3889.4|3901.6|3889.6|3901.6|3889.6|3901.4|3889.4|0
1617678300000|2021-04-06 03:05:00|3902.1|3890.1|3903.8|3891.8|3904|3892|3902.1|3890.1|8
1617678310000|2021-04-06 03:05:10|3904|3892|3906.4|3894.4|3906.4|3894.4|3904|3892|0
1617678320000|2021-04-06 03:05:20|3906.1|3894.1|3907.8|3895.8|3907.8|3895.8|3906.1|3894.1|0
1617678330000|2021-04-06 03:05:30|3908.1|3896.1|3910.8|3898.8|3911|3899|3908.1|3896.1|19
1617678340000|2021-04-06 03:05:40|3911|3899|3912.9|3900.9|3914.9|3902.9|3911|3899|14
1617678350000|2021-04-06 03:05:50|3913.2|3901.2|3911.6|3899.6|3913.4|3901.4|3911.1|3899.1|5
1617678360000|2021-04-06 03:06:00|3911.4|3899.4|3911.1|3899.1|3912.1|3900.1|3911.1|3899.1|0
1617678370000|2021-04-06 03:06:10|3911.4|3899.4|3910.1|3898.1|3911.4|3899.4|3909.6|3897.6|0
1617678380000|2021-04-06 03:06:20|3910.6|3898.6|3909.6|3897.6|3910.6|3898.6|3909.1|3897.1|0
1617678390000|2021-04-06 03:06:30|3909.9|3897.9|3907.6|3895.6|3910.1|3898.1|3907.6|3895.6|0
1617678400000|2021-04-06 03:06:40|3908.4|3896.4|3907.6|3895.6|3908.4|3896.4|3906.4|3894.4|0
1617678410000|2021-04-06 03:06:50|3907.4|3895.4|3907.1|3895.1|3907.9|3895.9|3906.3|3894.3|0
1617678420000|2021-04-06 03:07:00|3906.9|3894.9|3903.8|3891.8|3906.9|3894.9|3903.8|3891.8|0
1617678430000|2021-04-06 03:07:10|3903.9|3891.9|3903.1|3891.1|3904.1|3892.1|3902.6|3890.6|0
1617678440000|2021-04-06 03:07:20|3903.2|3891.2|3901.6|3889.6|3903.6|3891.6|3899.6|3887.6|0
1617678450000|2021-04-06 03:07:30|3901.9|3889.9|3901.8|3889.8|3902.2|3890.2|3901.6|3889.6|0
1617678460000|2021-04-06 03:07:40|3901.1|3889.1|3901.9|3889.9|3902.4|3890.4|3901.1|3889.1|0
1617678470000|2021-04-06 03:07:50|3900.9|3888.9|3899.4|3887.4|3900.9|3888.9|3899.4|3887.4|0
1617678480000|2021-04-06 03:08:00|3899.1|3887.1|3899.9|3887.9|3900.9|3888.9|3898.9|3886.9|0
1617678490000|2021-04-06 03:08:10|3901.4|3889.4|3899.7|3887.7|3901.4|3889.4|3899.2|3887.2|0
1617678500000|2021-04-06 03:08:20|3900.7|3888.7|3900.2|3888.2|3900.9|3888.9|3899.4|3887.4|0
1617678510000|2021-04-06 03:08:30|3900.4|3888.4|3899.2|3887.2|3900.9|3888.9|3898.9|3886.9|0
1617678520000|2021-04-06 03:08:40|3899.4|3887.4|3898.9|3886.9|3900.4|3888.4|3898.2|3886.2|0
1617678530000|2021-04-06 03:08:50|3899.4|3887.4|3901.9|3889.9|3901.9|3889.9|3899.4|3887.4|0
1617678540000|2021-04-06 03:09:00|3901.6|3889.6|3899.9|3887.9|3901.7|3889.7|3899.9|3887.9|0
1617678550000|2021-04-06 03:09:10|3899.6|3887.6|3900.9|3888.9|3900.9|3888.9|3899.4|3887.4|0
1617678560000|2021-04-06 03:09:20|3900.6|3888.6|3900.9|3888.9|3900.9|3888.9|3899.4|3887.4|0
1617678570000|2021-04-06 03:09:30|3900.6|3888.6|3900.9|3888.9|3900.9|3888.9|3899.7|3887.7|0
1617678580000|2021-04-06 03:09:40|3900.2|3888.2|3900.9|3888.9|3900.9|3888.9|3899.4|3887.4|0
1617678590000|2021-04-06 03:09:50|3901.4|3889.4|3901.4|3889.4|3901.9|3889.9|3901.4|3889.4|0
1617678600000|2021-04-06 03:10:00|3901.7|3889.7|3902.8|3890.8|3902.8|3890.8|3901.4|3889.4|0
1617678610000|2021-04-06 03:10:10|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1617678620000|2021-04-06 03:10:20|3904.1|3892.1|3903.3|3891.3|3904.1|3892.1|3903.1|3891.1|1
1617678630000|2021-04-06 03:10:30|3903.6|3891.6|3903.3|3891.3|3903.8|3891.8|3903.3|3891.3|2
1617678640000|2021-04-06 03:10:40|3903.1|3891.1|3902.6|3890.6|3903.1|3891.1|3902.6|3890.6|0
1617678650000|2021-04-06 03:10:50|3902.3|3890.3|3902.8|3890.8|3902.9|3890.9|3902.1|3890.1|0
1617678660000|2021-04-06 03:11:00|3903.3|3891.3|3903.6|3891.6|3903.6|3891.6|3903.3|3891.3|0
1617678670000|2021-04-06 03:11:10|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1617678680000|2021-04-06 03:11:20|3903.6|3891.6|3904|3892|3904|3892|3903.6|3891.6|6
1617678690000|2021-04-06 03:11:30|3905.3|3893.3|3905.3|3893.3|3906.6|3894.6|3905.3|3893.3|1
1617678710000|2021-04-06 03:11:50|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1617678720000|2021-04-06 03:12:00|3905.1|3893.1|3905.3|3893.3|3905.6|3893.6|3905.1|3893.1|0
1617678730000|2021-04-06 03:12:10|3905.1|3893.1|3905.4|3893.4|3905.4|3893.4|3904.6|3892.6|0
1617678740000|2021-04-06 03:12:20|3905.6|3893.6|3905.4|3893.4|3905.9|3893.9|3905.1|3893.1|0
1617678750000|2021-04-06 03:12:30|3904.5|3892.5|3905.9|3889.9|3905.9|3892.6|3904|3889.9|0
1617678760000|2021-04-06 03:12:40|3903.1|3891.1|3903.6|3891.6|3904.4|3892.4|3903.1|3891.1|0
1617678770000|2021-04-06 03:12:50|3903.1|3891.1|3903.3|3891.3|3903.6|3891.6|3903.1|3891.1|0
1617678780000|2021-04-06 03:13:00|3903.1|3891.1|3903.9|3891.9|3903.9|3891.9|3902.6|3890.6|0
1617678790000|2021-04-06 03:13:10|3903.6|3891.6|3903.9|3891.9|3903.9|3891.9|3903.6|3891.6|0
1617678800000|2021-04-06 03:13:20|3903|3891|3903|3891|3903|3891|3903|3891|0
1617678810000|2021-04-06 03:13:30|3903.5|3891.5|3903.8|3891.8|3904.3|3892.3|3903.5|3891.5|1
1617678820000|2021-04-06 03:13:40|3904.8|3892.8|3907.1|3895.1|3907.1|3895.1|3904.8|3892.8|1
1617678830000|2021-04-06 03:13:50|3907.4|3895.4|3906.1|3894.1|3907.9|3895.9|3905.9|3893.9|0
1617678840000|2021-04-06 03:14:00|3906.4|3894.4|3906.9|3894.9|3906.9|3894.9|3906.4|3894.4|0
1617678850000|2021-04-06 03:14:10|3907.1|3895.1|3908.6|3896.6|3908.6|3896.6|3907.1|3895.1|0
1617678860000|2021-04-06 03:14:20|3908.9|3896.9|3915.4|3903.4|3915.4|3903.4|3908.9|3891.6|8
1617678870000|2021-04-06 03:14:30|3915.3|3903.3|3914.6|3902.6|3915.6|3903.6|3914.3|3902.3|4
1617678890000|2021-04-06 03:14:50|3914.2|3902.2|3912.4|3900.4|3914.2|3902.2|3912.4|3900.4|1
1617678900000|2021-04-06 03:15:00|3912.1|3900.1|3915.3|3903.3|3915.3|3903.3|3912.1|3900.1|0
1617678910000|2021-04-06 03:15:10|3915.1|3903.1|3914.8|3902.8|3915.3|3903.3|3914.3|3902.3|0
1617678920000|2021-04-06 03:15:20|3913.9|3901.9|3914.6|3902.6|3914.6|3902.6|3913.9|3901.9|0
1617678930000|2021-04-06 03:15:30|3914.1|3902.1|3912.3|3900.3|3914.6|3902.6|3911.8|3897.8|0
1617678940000|2021-04-06 03:15:40|3912.6|3900.6|3912.6|3900.6|3913.3|3901.3|3912.1|3900.1|0
1617678950000|2021-04-06 03:15:50|3912.1|3900.1|3910.4|3898.4|3912.1|3900.1|3910.3|3898.3|0
1617678960000|2021-04-06 03:16:00|3910.1|3898.1|3909.8|3893.8|3910.1|3898.1|3908.6|3893.8|0
1617678970000|2021-04-06 03:16:10|3910.1|3894.1|3909.8|3897.8|3910.4|3898.4|3908.9|3894.1|0
1617678980000|2021-04-06 03:16:20|3911.3|3895.3|3909.3|3897.3|3911.3|3898.2|3907.8|3894.8|0
1617678990000|2021-04-06 03:16:30|3909.6|3897.6|3907.8|3895.8|3910.6|3897.6|3907.8|3894.6|0
1617679000000|2021-04-06 03:16:40|3910.6|3894.6|3908.3|3896.3|3910.6|3896.3|3907.3|3893.8|0
1617679010000|2021-04-06 03:16:50|3907.8|3895.8|3906.3|3894.3|3908.8|3896.3|3905.8|3892.8|0
1617679020000|2021-04-06 03:17:00|3906.6|3894.6|3906.8|3894.8|3907.8|3895.8|3906.6|3894.6|0
1617679030000|2021-04-06 03:17:10|3907.1|3895.1|3907.3|3895.3|3908.4|3896.4|3907.1|3895.1|0
1617679040000|2021-04-06 03:17:20|3907.6|3895.6|3907.8|3895.8|3907.8|3895.8|3907.6|3895.6|0
1617679060000|2021-04-06 03:17:40|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3907.8|3895.8|0
1617679070000|2021-04-06 03:17:50|3908.3|3896.3|3909.3|3897.3|3909.3|3897.3|3908.3|3896.3|0
1617679080000|2021-04-06 03:18:00|3909.8|3897.8|3910.4|3898.4|3910.4|3898.4|3909.8|3897.8|0
1617679100000|2021-04-06 03:18:20|3910.6|3898.6|3910.1|3898.1|3911.4|3899.4|3910.1|3898.1|0
1617679110000|2021-04-06 03:18:30|3910.6|3898.6|3908.9|3896.9|3910.6|3898.6|3908.9|3896.9|0
1617679120000|2021-04-06 03:18:40|3908.6|3896.6|3908.3|3896.3|3908.8|3896.8|3908.3|3896.3|0
1617679130000|2021-04-06 03:18:50|3908.1|3896.1|3904.8|3892.8|3908.1|3896.1|3904.8|3892.8|0
1617679140000|2021-04-06 03:19:00|3904.1|3892.1|3905.3|3889.3|3907.3|3892.1|3902.1|3889.3|0
1617679150000|2021-04-06 03:19:10|3903.9|3891.9|3903.3|3891.3|3905.9|3892.1|3902.3|3889.1|0
1617679160000|2021-04-06 03:19:20|3903.1|3891.1|3902.8|3890.8|3903.1|3891.1|3901.8|3889.8|0
1617679170000|2021-04-06 03:19:30|3903.4|3891.4|3904.3|3892.3|3904.3|3892.3|3903.4|3891.4|0
1617679180000|2021-04-06 03:19:40|3909.1|3893.1|3907.8|3895.8|3910.5|3896.5|3905.8|3892.8|0
1617679190000|2021-04-06 03:19:50|3908.1|3896.1|3912.9|3900.9|3912.9|3900.9|3907.3|3895.3|0
1617679200000|2021-04-06 03:20:00|3913.4|3901.4|3911.6|3899.6|3913.6|3901.6|3911.6|3899.6|0
1617679210000|2021-04-06 03:20:10|3911.9|3899.9|3911.4|3899.4|3912.6|3900.6|3909.6|3897.6|0
1617679220000|2021-04-06 03:20:20|3911.6|3899.6|3913.6|3901.6|3913.6|3901.6|3911.6|3899.6|1
1617679230000|2021-04-06 03:20:30|3914.1|3902.1|3911.9|3899.9|3914.1|3902.1|3911.2|3899.2|1
1617679240000|2021-04-06 03:20:40|3912.6|3900.6|3911.1|3899.1|3912.6|3900.6|3911.1|3899.1|0
1617679250000|2021-04-06 03:20:50|3911.9|3899.9|3911.6|3899.6|3911.9|3899.9|3911.4|3899.4|0
1617679260000|2021-04-06 03:21:00|3911.4|3899.4|3911.4|3899.4|3911.6|3899.6|3911.1|3899.1|0
1617679270000|2021-04-06 03:21:10|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3910.9|3898.9|0
1617679280000|2021-04-06 03:21:20|3911.1|3899.1|3910.6|3898.6|3911.9|3899.9|3910.6|3898.6|0
1617679290000|2021-04-06 03:21:30|3910.9|3898.9|3910.1|3898.1|3910.9|3898.9|3910.1|3898.1|0
1617679300000|2021-04-06 03:21:40|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1617679310000|2021-04-06 03:21:50|3911.4|3899.4|3911.1|3899.1|3911.6|3899.6|3911.1|3899.1|1
1617679320000|2021-04-06 03:22:00|3910.9|3898.9|3911.1|3899.1|3911.1|3899.1|3910.4|3898.4|0
1617679330000|2021-04-06 03:22:10|3911.3|3899.3|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|2
1617679340000|2021-04-06 03:22:20|3911.5|3899.5|3912.5|3900.5|3912.5|3900.5|3911.5|3899.5|1
1617679350000|2021-04-06 03:22:30|3912|3900|3911.1|3899.1|3912|3900|3910.8|3898.8|0
1617679360000|2021-04-06 03:22:40|3911.4|3899.4|3910.6|3898.6|3911.6|3899.6|3910.6|3898.6|0
1617679370000|2021-04-06 03:22:50|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1617679380000|2021-04-06 03:23:00|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.9|3899.9|1
1617679390000|2021-04-06 03:23:10|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1617679420000|2021-04-06 03:23:40|3911.8|3899.8|3912.1|3900.1|3912.1|3900.1|3911.4|3899.4|1
1617679430000|2021-04-06 03:23:50|3911.4|3899.4|3911.6|3899.6|3911.6|3899.6|3911.4|3899.4|0
1617679440000|2021-04-06 03:24:00|3911.8|3899.8|3912.1|3900.1|3912.1|3900.1|3911.8|3899.8|0
1617679450000|2021-04-06 03:24:10|3911.6|3899.6|3910.6|3898.6|3911.6|3899.6|3910.6|3898.6|0
1617679460000|2021-04-06 03:24:20|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1617679470000|2021-04-06 03:24:30|3910.8|3898.8|3909.8|3897.8|3910.8|3898.8|3909.7|3897.7|0
1617679480000|2021-04-06 03:24:40|3909.6|3897.6|3909.3|3897.3|3909.6|3897.6|3909.1|3897.1|0
1617679490000|2021-04-06 03:24:50|3908.9|3896.9|3901.4|3889.4|3908.9|3896.9|3901.1|3889.1|1
1617679500000|2021-04-06 03:25:00|3901.9|3889.9|3902.6|3890.6|3902.6|3890.6|3901.6|3889.6|0
1617679510000|2021-04-06 03:25:10|3903.1|3891.1|3904.4|3892.4|3905.2|3893.2|3902.6|3890.6|1
1617679520000|2021-04-06 03:25:20|3904.9|3892.9|3905.2|3893.2|3905.2|3893.2|3904.9|3892.9|0
1617679530000|2021-04-06 03:25:30|3904.7|3892.7|3905.2|3893.2|3905.2|3893.2|3904.4|3892.4|0
1617679540000|2021-04-06 03:25:40|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|0
1617679550000|2021-04-06 03:25:50|3904.1|3892.1|3903.9|3891.9|3904.7|3892.7|3903.9|3891.9|0
1617679560000|2021-04-06 03:26:00|3903.6|3891.6|3902.9|3890.9|3903.6|3891.6|3902.9|3890.9|0
1617679570000|2021-04-06 03:26:10|3902.6|3890.6|3901|3889|3902.6|3890.6|3901|3889|3
1617679580000|2021-04-06 03:26:20|3901.3|3889.3|3902.7|3890.7|3902.7|3890.7|3901.3|3889.3|0
1617679590000|2021-04-06 03:26:30|3902.9|3890.9|3902.3|3890.3|3902.9|3890.9|3902.3|3890.3|2
1617679600000|2021-04-06 03:26:40|3900.7|3884.7|3898.8|3886.8|3900.7|3888.3|3898.8|3884.7|0
1617679610000|2021-04-06 03:26:50|3903.6|3891.6|3900.3|3888.3|3903.8|3891.6|3899|3887|1
1617679620000|2021-04-06 03:27:00|3900.6|3888.6|3898|3886|3900.6|3888.6|3898|3886|1
1617679630000|2021-04-06 03:27:10|3899.6|3887.6|3899|3887|3900.6|3888.6|3898|3886|7
1617679640000|2021-04-06 03:27:20|3898.7|3886.7|3898.5|3886.5|3898.7|3886.7|3898.5|3886.5|0
1617679650000|2021-04-06 03:27:30|3897.5|3885.5|3897.8|3885.8|3897.8|3885.8|3897.5|3885.5|0
1617679660000|2021-04-06 03:27:40|3897.5|3885.5|3901.3|3889.3|3901.3|3889.3|3897.5|3885.5|3
1617679670000|2021-04-06 03:27:50|3902.3|3886.3|3900.2|3888.2|3902.3|3889|3900.2|3886|0
1617679680000|2021-04-06 03:28:00|3900.5|3888.5|3902.8|3890.8|3902.8|3890.8|3900.5|3888.5|4
1617679690000|2021-04-06 03:28:10|3902.5|3890.5|3901.5|3889.5|3902.5|3890.5|3901.5|3889.5|3
1617679700000|2021-04-06 03:28:20|3901|3889|3901|3889|3901.5|3889.5|3901|3889|5
1617679710000|2021-04-06 03:28:30|3901.3|3889.3|3899.4|3887.4|3901.5|3889.5|3899.4|3887.4|2
1617679720000|2021-04-06 03:28:40|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|1
1617679730000|2021-04-06 03:28:50|3900.7|3888.7|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|0
1617679740000|2021-04-06 03:29:00|3901.5|3889.5|3902.8|3890.8|3902.8|3890.8|3901.5|3889.5|3
1617679750000|2021-04-06 03:29:10|3902.5|3890.5|3901.5|3889.5|3902.5|3890.5|3901.5|3889.5|20
1617679770000|2021-04-06 03:29:30|3901.2|3889.2|3901.5|3889.5|3901.5|3889.5|3901.2|3889.2|0
1617679780000|2021-04-06 03:29:40|3901.7|3889.7|3902.5|3890.5|3902.5|3890.5|3901.7|3889.7|0
1617679800000|2021-04-06 03:30:00|3901.2|3889.2|3903|3891|3903|3891|3899.2|3887.2|1
1617679810000|2021-04-06 03:30:10|3903.3|3891.3|3902.4|3890.4|3903.5|3891.5|3902.4|3890.4|8
1617679820000|2021-04-06 03:30:20|3902.2|3890.2|3900.7|3888.7|3902.7|3890.7|3900.2|3888.2|0
1617679830000|2021-04-06 03:30:30|3900.4|3888.4|3900.2|3888.2|3900.4|3888.4|3900.2|3888.2|0
1617679840000|2021-04-06 03:30:40|3899.9|3887.9|3898.7|3886.7|3899.9|3887.9|3898.7|3886.7|1
1617679850000|2021-04-06 03:30:50|3898.2|3886.2|3897.9|3885.9|3898.2|3886.2|3897.4|3885.4|4
1617679860000|2021-04-06 03:31:00|3897.4|3885.4|3897.4|3885.4|3897.4|3885.4|3897.1|3885.1|7
1617679870000|2021-04-06 03:31:10|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897.1|3885.1|5
1617679880000|2021-04-06 03:31:20|3898.2|3886.2|3899.6|3887.6|3900.4|3888.4|3898.2|3886.2|10
1617679890000|2021-04-06 03:31:30|3898.9|3886.9|3899.2|3887.2|3899.5|3887.5|3898.1|3886.1|9
1617679900000|2021-04-06 03:31:40|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|3898.9|3886.9|7
1617679910000|2021-04-06 03:31:50|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897.4|3885.4|18
1617679920000|2021-04-06 03:32:00|3897.9|3885.9|3897.4|3885.4|3897.9|3885.9|3897.4|3885.4|1
1617679930000|2021-04-06 03:32:10|3898.7|3882.7|3892.3|3880.3|3898.7|3885.7|3892|3880|7
1617679940000|2021-04-06 03:32:20|3892.5|3880.5|3896.4|3884.4|3896.7|3884.7|3892.5|3880.5|7
1617679950000|2021-04-06 03:32:30|3895.7|3883.7|3896.4|3884.4|3896.4|3884.4|3895.7|3883.7|1
1617679960000|2021-04-06 03:32:40|3895.9|3883.9|3900.2|3888.2|3900.2|3888.2|3895.7|3883.7|3
1617679970000|2021-04-06 03:32:50|3899.9|3887.9|3899.4|3887.4|3899.9|3887.9|3899.1|3887.1|6
1617679980000|2021-04-06 03:33:00|3899.9|3887.9|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|2
1617679990000|2021-04-06 03:33:10|3899.6|3887.6|3898.1|3886.1|3899.6|3887.6|3897.6|3885.6|4
1617680000000|2021-04-06 03:33:20|3898.4|3886.4|3897.4|3885.4|3899.9|3886.4|3897.4|3883.9|3
1617680020000|2021-04-06 03:33:40|3899.1|3883.1|3896.4|3884.4|3899.1|3885.9|3896.4|3883.1|0
1617680030000|2021-04-06 03:33:50|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|3896.9|3884.9|0
1617680040000|2021-04-06 03:34:00|3899.4|3883.4|3897.4|3885.4|3901.4|3887.4|3897.4|3883.4|0
1617680050000|2021-04-06 03:34:10|3899.6|3883.6|3897.9|3885.9|3899.9|3886.4|3897.9|3883.6|0
1617680060000|2021-04-06 03:34:20|3898.1|3886.1|3897.1|3885.1|3898.6|3886.1|3894.6|3882.6|0
1617680080000|2021-04-06 03:34:40|3899.4|3883.4|3896.9|3884.9|3899.4|3884.9|3896.9|3883.4|0
1617680090000|2021-04-06 03:34:50|3897.4|3885.4|3896.6|3884.6|3897.4|3885.4|3896.4|3884.4|1
1617680100000|2021-04-06 03:35:00|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|0
1617680150000|2021-04-06 03:35:50|3896.6|3884.6|3896.9|3884.9|3897.6|3885.6|3896.6|3884.6|0
1617680160000|2021-04-06 03:36:00|3896.6|3884.6|3895.3|3883.3|3897.6|3885.6|3895.3|3883.3|2
1617680170000|2021-04-06 03:36:10|3896.6|3884.6|3897.6|3885.6|3897.6|3885.6|3896.6|3884.6|5
1617680180000|2021-04-06 03:36:20|3897.1|3885.1|3897.1|3885.1|3897.1|3885.1|3896.9|3884.9|4
1617680190000|2021-04-06 03:36:30|3897.6|3885.6|3897.6|3885.6|3898.1|3886.1|3897.6|3885.6|2
1617680200000|2021-04-06 03:36:40|3897.4|3885.4|3896.9|3884.9|3897.6|3885.6|3896.9|3884.9|3
1617680220000|2021-04-06 03:37:00|3896.6|3884.6|3897.1|3885.1|3897.1|3885.1|3896.6|3884.6|0
1617680230000|2021-04-06 03:37:10|3896.6|3884.6|3897.6|3881.6|3897.6|3885.1|3896.6|3881.6|0
1617680240000|2021-04-06 03:37:20|3897.9|3881.9|3895.3|3883.3|3897.9|3883.3|3894.8|3881.9|0
1617680260000|2021-04-06 03:37:40|3895.1|3883.1|3895.3|3883.3|3895.3|3883.3|3895.1|3883.1|0
1617680270000|2021-04-06 03:37:50|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|0
1617680280000|2021-04-06 03:38:00|3895.3|3883.3|3895.8|3883.8|3895.8|3883.8|3895.3|3883.3|4
1617680290000|2021-04-06 03:38:10|3896.3|3884.3|3895.8|3883.8|3896.3|3884.3|3895.8|3883.8|4
1617680300000|2021-04-06 03:38:20|3895.3|3883.3|3894.5|3882.5|3895.3|3883.3|3894.5|3882.5|1
1617680310000|2021-04-06 03:38:30|3894.2|3882.2|3894|3882|3894.2|3882.2|3894|3882|0
1617680320000|2021-04-06 03:38:40|||||||||6
1617680330000|2021-04-06 03:38:50|3894.3|3882.3|3895.8|3883.8|3895.8|3883.8|3894.3|3882.3|1
1617680340000|2021-04-06 03:39:00|3896|3884|3897|3885|3897|3885|3895.8|3883.8|4
1617680350000|2021-04-06 03:39:10|3896.8|3884.8|3895.8|3883.8|3896.8|3884.8|3895.3|3883.3|4
1617680360000|2021-04-06 03:39:20|3896|3884|3897|3885|3897|3885|3896|3884|1
1617680370000|2021-04-06 03:39:30|3896.8|3884.8|3896|3884|3897|3885|3896|3884|3
1617680380000|2021-04-06 03:39:40|3896.5|3884.5|3897.7|3885.7|3897.7|3885.7|3896.5|3884.5|0
1617680390000|2021-04-06 03:39:50|3897.3|3885.3|3897.5|3885.5|3897.5|3885.5|3897|3885|1
1617680400000|2021-04-06 03:40:00|3898.5|3886.5|3899|3887|3899|3887|3898.5|3886.5|0
1617680410000|2021-04-06 03:40:10|3898.8|3886.8|3898|3886|3899|3887|3896.7|3884.7|5
1617680420000|2021-04-06 03:40:20|3898.5|3886.5|3897.5|3885.5|3898.5|3886.5|3897.5|3885.5|0
1617680460000|2021-04-06 03:41:00|3897.8|3885.8|3898.3|3886.3|3898.5|3886.5|3897.8|3885.8|4
1617680470000|2021-04-06 03:41:10|3898.5|3886.5|3898|3886|3898.5|3886.5|3898|3886|1
1617680480000|2021-04-06 03:41:20|3898.6|3886.6|3899.1|3887.1|3899.1|3887.1|3898.6|3886.6|0
1617680490000|2021-04-06 03:41:30|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|3899.6|3887.6|0
1617680500000|2021-04-06 03:41:40|3901.3|3885.3|3898.6|3886.6|3901.3|3886.6|3898.6|3885.1|0
1617680520000|2021-04-06 03:42:00|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|0
1617680530000|2021-04-06 03:42:10|3899|3887|3899|3887|3899|3887|3899|3887|0
1617680540000|2021-04-06 03:42:20|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|0
1617680550000|2021-04-06 03:42:30|3898.8|3886.8|3898.5|3886.5|3899|3887|3898.5|3886.5|0
1617680570000|2021-04-06 03:42:50|3898|3886|3898|3886|3898|3886|3898|3886|0
1617680580000|2021-04-06 03:43:00|3897.8|3885.8|3895.5|3883.5|3897.8|3885.8|3895.5|3883.5|1
1617680590000|2021-04-06 03:43:10|3895.8|3883.8|3896|3884|3896|3884|3895.8|3883.8|0
1617680620000|2021-04-06 03:43:40|3895.5|3883.5|3896.5|3884.5|3898.8|3884.5|3895.5|3881.5|0
1617680720000|2021-04-06 03:45:20|3896.8|3884.8|3899|3883|3899|3884.8|3896.8|3883|0
1617680740000|2021-04-06 03:45:40|3897.3|3885.3|3897.5|3885.5|3897.5|3885.5|3897.3|3885.3|0
1617680760000|2021-04-06 03:46:00|3899.8|3883.8|3898.5|3886.5|3899.8|3887|3897.8|3883.8|0
1617680770000|2021-04-06 03:46:10|3898|3886|3897.5|3885.5|3900|3886|3897.5|3884|3
1617680780000|2021-04-06 03:46:20|3897.3|3885.3|3897|3885|3897.3|3885.3|3897|3885|0
1617680810000|2021-04-06 03:46:50|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|3897.5|3885.5|0
1617680820000|2021-04-06 03:47:00|3897.8|3885.8|3898|3886|3898|3886|3897.8|3885.8|0
1617680830000|2021-04-06 03:47:10|3897.5|3885.5|3897|3885|3897.5|3885.5|3897|3885|6
1617680910000|2021-04-06 03:48:30|3896.5|3884.5|3896.5|3884.5|3897|3885|3896.5|3884.5|0
1617680920000|2021-04-06 03:48:40|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|3895.4|3883.4|0
1617680940000|2021-04-06 03:49:00|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|3895.2|3883.2|0
1617680950000|2021-04-06 03:49:10|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|1
1617680960000|2021-04-06 03:49:20|3897|3885|3896.6|3884.6|3898|3886|3896.6|3884.6|0
1617680990000|2021-04-06 03:49:50|3898.7|3886.7|3899|3887|3899|3887|3898.7|3886.7|4
1617681000000|2021-04-06 03:50:00|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|3896.6|3884.6|1
1617681020000|2021-04-06 03:50:20|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|3898.5|3886.5|1
1617681030000|2021-04-06 03:50:30|3897.1|3885.1|3897.6|3885.6|3897.6|3885.6|3897.1|3885.1|0
1617681050000|2021-04-06 03:50:50|3898.9|3886.9|3899.9|3887.9|3899.9|3887.9|3898.9|3886.9|4
1617681060000|2021-04-06 03:51:00|||||||||12
1617681070000|2021-04-06 03:51:10|3899.4|3887.4|3899.9|3887.9|3899.9|3887.9|3899.4|3887.4|0
1617681080000|2021-04-06 03:51:20|3900.2|3888.2|3900.9|3888.9|3900.9|3888.9|3900.2|3888.2|0
1617681090000|2021-04-06 03:51:30|3900.4|3888.4|3900.9|3888.9|3900.9|3888.9|3900.4|3888.4|0
1617681100000|2021-04-06 03:51:40|3901.4|3889.4|3901.9|3889.9|3901.9|3889.9|3901.4|3889.4|2
1617681130000|2021-04-06 03:52:10|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1617681140000|2021-04-06 03:52:20|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1617681150000|2021-04-06 03:52:30|3902.9|3890.9|3903.2|3891.2|3903.2|3891.2|3902.9|3890.9|0
1617681160000|2021-04-06 03:52:40|3904|3892|3904|3892|3904|3892|3904|3892|0
1617681190000|2021-04-06 03:53:10|||||||||2
1617681220000|2021-04-06 03:53:40|3903.5|3891.5|3901.5|3889.5|3903.5|3891.5|3901.2|3889.2|0
1617681230000|2021-04-06 03:53:50|3900.1|3888.1|3902|3886|3902|3888.1|3899.5|3885.8|0
1617681240000|2021-04-06 03:54:00|3902.5|3886.5|3902.8|3886.8|3903|3888.5|3900.5|3886.5|0
1617681250000|2021-04-06 03:54:10|3900.5|3888.5|3901.2|3889.2|3901.5|3889.5|3900.5|3888.5|0
1617681260000|2021-04-06 03:54:20|3900.7|3888.7|3900.9|3888.9|3900.9|3888.9|3900.7|3888.7|0
1617681270000|2021-04-06 03:54:30|3901.4|3889.4|3900.9|3888.9|3901.4|3889.4|3900.9|3888.9|0
1617681280000|2021-04-06 03:54:40|3901.4|3889.4|3900.9|3888.9|3901.7|3889.7|3900.9|3888.9|0
1617681290000|2021-04-06 03:54:50|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|0
1617681310000|2021-04-06 03:55:10|3901.9|3889.9|3902.9|3890.9|3902.9|3890.9|3901.9|3889.9|0
1617681320000|2021-04-06 03:55:20|||||||||2
1617681340000|2021-04-06 03:55:40|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|2
1617681350000|2021-04-06 03:55:50|3904.8|3892.8|3904.2|3892.2|3904.8|3892.8|3904.2|3892.2|0
1617681360000|2021-04-06 03:56:00|3904|3892|3905.1|3893.1|3905.1|3893.1|3903.7|3891.7|4
1617681380000|2021-04-06 03:56:20|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1617681400000|2021-04-06 03:56:40|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.1|3893.1|0
1617681410000|2021-04-06 03:56:50|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1617681420000|2021-04-06 03:57:00|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1617681430000|2021-04-06 03:57:10|3905.1|3893.1|3905.6|3893.6|3905.6|3893.6|3905.1|3893.1|0
1617681450000|2021-04-06 03:57:30|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1617681460000|2021-04-06 03:57:40|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1617681470000|2021-04-06 03:57:50|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1617681480000|2021-04-06 03:58:00|3906.1|3894.1|3906|3894|3906.3|3894.3|3905.8|3893.8|0
1617681490000|2021-04-06 03:58:10|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1617681520000|2021-04-06 03:58:40|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1617681540000|2021-04-06 03:59:00|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1617681580000|2021-04-06 03:59:40|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1617681610000|2021-04-06 04:00:10|3907|3895|3907|3895|3907|3895|3907|3895|0
1617681620000|2021-04-06 04:00:20|3906.7|3894.7|3906.9|3894.9|3906.9|3894.9|3906.7|3894.7|0
1617681630000|2021-04-06 04:00:30|3906.7|3894.7|3906.7|3894.7|3906.9|3894.9|3906.7|3894.7|0
1617681640000|2021-04-06 04:00:40|3906.5|3894.5|3906.3|3894.3|3906.5|3894.5|3906.3|3894.3|0
1617681650000|2021-04-06 04:00:50|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1617681660000|2021-04-06 04:01:00|3907.4|3895.4|3907.9|3895.9|3907.9|3895.9|3907.2|3895.2|1
1617681670000|2021-04-06 04:01:10|3908.6|3896.6|3909.4|3897.4|3909.4|3897.4|3908.6|3896.6|1
1617681680000|2021-04-06 04:01:20|3909.1|3897.1|3908.7|3896.7|3909.1|3897.1|3908.7|3896.7|0
1617681690000|2021-04-06 04:01:30|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3
1617681700000|2021-04-06 04:01:40|3910.7|3898.7|3911.5|3899.5|3911.5|3899.5|3910.7|3898.7|2
1617681710000|2021-04-06 04:01:50|3911.8|3899.8|3912.5|3900.5|3912.5|3900.5|3911.8|3899.8|0
1617681720000|2021-04-06 04:02:00|3912.8|3900.8|3913|3901|3913|3901|3912.8|3900.8|0
1617681730000|2021-04-06 04:02:10|3913.7|3901.7|3913.9|3901.9|3913.9|3901.9|3913.7|3901.7|0
1617681760000|2021-04-06 04:02:40|3912.8|3900.8|3912|3900|3913|3901|3912|3900|4
1617681780000|2021-04-06 04:03:00|3912.5|3900.5|3912.2|3900.2|3912.8|3900.8|3912.2|3900.2|1
1617681790000|2021-04-06 04:03:10|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|2
1617681810000|2021-04-06 04:03:30|3914.3|3902.3|3914.8|3902.8|3914.8|3902.8|3914.3|3902.3|2
1617681870000|2021-04-06 04:04:30|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3
1617681880000|2021-04-06 04:04:40|3914.1|3902.1|3913.8|3901.8|3914.1|3902.1|3913.8|3901.8|2
1617681890000|2021-04-06 04:04:50|3914.3|3902.3|3915.2|3903.2|3915.4|3903.4|3914.3|3902.3|11
1617681910000|2021-04-06 04:05:10|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1617681940000|2021-04-06 04:05:40|||||||||1
1617682120000|2021-04-06 04:08:40|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1617682130000|2021-04-06 04:08:50|3916.3|3904.3|3917|3905|3917|3905|3916.3|3904.3|0
1617682140000|2021-04-06 04:09:00|3918.4|3906.4|3920|3908|3920.3|3908.3|3918.4|3906.4|2
1617682150000|2021-04-06 04:09:10|3920.4|3908.4|3921.2|3909.2|3921.2|3909.2|3920.4|3908.4|3
1617682160000|2021-04-06 04:09:20|3920.7|3908.7|3920.7|3908.7|3920.9|3908.9|3920.7|3908.7|1
1617682180000|2021-04-06 04:09:40|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1617682200000|2021-04-06 04:10:00|3920.7|3908.7|3921.2|3909.2|3921.2|3909.2|3920.7|3908.7|3
1617682210000|2021-04-06 04:10:10|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|2
1617682220000|2021-04-06 04:10:20|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.7|3908.7|1
1617682230000|2021-04-06 04:10:30|3920.7|3908.7|3920.2|3908.2|3920.9|3908.9|3920.2|3908.2|0
1617682240000|2021-04-06 04:10:40|3920.5|3908.5|3923.3|3911.3|3923.3|3911.3|3920|3908|16
1617682260000|2021-04-06 04:11:00|3923.6|3911.6|3922.9|3910.9|3923.6|3911.6|3922.9|3910.9|6
1617682270000|2021-04-06 04:11:10|||||||||5
1617682280000|2021-04-06 04:11:20|3922.7|3910.7|3922.4|3910.4|3922.7|3910.7|3922.4|3910.4|8
1617682300000|2021-04-06 04:11:40|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|9
1617682310000|2021-04-06 04:11:50|3922|3910|3923.1|3911.1|3923.3|3911.3|3922|3910|0
1617682320000|2021-04-06 04:12:00|3923.3|3911.3|3923.6|3911.6|3923.6|3911.6|3923.3|3911.3|0
1617682330000|2021-04-06 04:12:10|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|10
1617682350000|2021-04-06 04:12:30|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.1|3912.1|0
1617682360000|2021-04-06 04:12:40|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1617682370000|2021-04-06 04:12:50|3924.3|3912.3|3924.4|3912.4|3924.4|3912.4|3924.1|3912.1|7
1617682380000|2021-04-06 04:13:00|3924.2|3912.2|3923.7|3911.7|3924.2|3912.2|3923.7|3911.7|0
1617682390000|2021-04-06 04:13:10|3923.4|3911.4|3922.5|3910.5|3923.7|3911.7|3922|3910|1
1617682400000|2021-04-06 04:13:20|3922|3910|3922.7|3910.7|3922.7|3910.7|3922|3910|3
1617682410000|2021-04-06 04:13:30|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|0
1617682420000|2021-04-06 04:13:40|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1617682440000|2021-04-06 04:14:00|3923.2|3911.2|3924.2|3912.2|3924.2|3912.2|3923.2|3911.2|0
1617682450000|2021-04-06 04:14:10|3923.7|3911.7|3922.7|3910.7|3923.7|3911.7|3922.7|3910.7|1
1617682460000|2021-04-06 04:14:20|3923.2|3911.2|3923.2|3911.2|3923.4|3911.4|3923.2|3911.2|0
1617682470000|2021-04-06 04:14:30|3922.5|3910.5|3923.2|3911.2|3923.2|3911.2|3922.5|3910.5|0
1617682480000|2021-04-06 04:14:40|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|0
1617682490000|2021-04-06 04:14:50|3923.2|3911.2|3923.2|3911.2|3923.4|3911.4|3923.2|3911.2|0
1617682500000|2021-04-06 04:15:00|3924.1|3912.1|3923.9|3911.9|3924.1|3912.1|3923.9|3911.9|0
1617682510000|2021-04-06 04:15:10|3923.4|3911.4|3923.7|3911.7|3923.7|3911.7|3923.4|3911.4|0
1617682520000|2021-04-06 04:15:20|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|0
1617682540000|2021-04-06 04:15:40|3924.6|3912.6|3924.9|3912.9|3924.9|3912.9|3924.4|3912.4|0
1617682550000|2021-04-06 04:15:50|3924.6|3912.6|3924.1|3912.1|3924.6|3912.6|3923.9|3911.9|0
1617682560000|2021-04-06 04:16:00|3923.6|3911.6|3924.9|3912.9|3924.9|3912.9|3923.6|3911.6|0
1617682580000|2021-04-06 04:16:20|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|1
1617682590000|2021-04-06 04:16:30|3924.8|3912.8|3925.1|3913.1|3925.1|3913.1|3924.8|3912.8|1
1617682610000|2021-04-06 04:16:50|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|0
1617682620000|2021-04-06 04:17:00|3925.1|3913.1|3926.8|3914.8|3926.8|3914.8|3925.1|3913.1|3
1617682630000|2021-04-06 04:17:10|||||||||1
1617682650000|2021-04-06 04:17:30|3926.5|3914.5|3926.5|3914.5|3926.8|3914.8|3926.3|3914.3|0
1617682660000|2021-04-06 04:17:40|3926.3|3914.3|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1617682770000|2021-04-06 04:19:30|3926.5|3914.5|3923.1|3911.1|3926.5|3914.5|3923.1|3911.1|2
1617682780000|2021-04-06 04:19:40|3923.4|3911.4|3923.6|3911.6|3923.6|3911.6|3923.1|3911.1|0
1617682790000|2021-04-06 04:19:50|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|0
1617682800000|2021-04-06 04:20:00|3923.6|3911.6|3924.3|3912.3|3924.3|3912.3|3923.6|3911.6|0
1617682810000|2021-04-06 04:20:10|3924.6|3912.6|3924.3|3912.3|3924.6|3912.6|3924.3|3912.3|0
1617682820000|2021-04-06 04:20:20|3924.1|3912.1|3923.8|3911.8|3924.3|3912.3|3923.8|3911.8|0
1617682830000|2021-04-06 04:20:30|3924.6|3912.6|3925.1|3913.1|3925.1|3913.1|3924.6|3912.6|0
1617682840000|2021-04-06 04:20:40|3925.3|3913.3|3925.6|3913.6|3925.6|3913.6|3925.3|3913.3|0
1617682850000|2021-04-06 04:20:50|3925.3|3913.3|3925.1|3913.1|3925.3|3913.3|3925.1|3913.1|0
1617682870000|2021-04-06 04:21:10|3924.9|3912.9|3924.3|3912.3|3924.9|3912.9|3924.3|3912.3|1
1617682880000|2021-04-06 04:21:20|3924.1|3912.1|3923.8|3911.8|3924.1|3912.1|3923.8|3911.8|0
1617682900000|2021-04-06 04:21:40|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1617682910000|2021-04-06 04:21:50|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|0
1617682930000|2021-04-06 04:22:10|3924.6|3912.6|3926|3914|3926|3914|3924.6|3912.6|0
1617682940000|2021-04-06 04:22:20|3925.8|3913.8|3925.8|3913.8|3926|3914|3925.8|3913.8|0
1617682950000|2021-04-06 04:22:30|3925.6|3913.6|3926|3914|3926|3914|3925.6|3913.6|0
1617682960000|2021-04-06 04:22:40|3925.6|3913.6|3926|3914|3926|3914|3925.6|3913.6|0
1617682980000|2021-04-06 04:23:00|3925.6|3913.6|3925.8|3913.8|3926|3914|3925.6|3913.6|0
1617682990000|2021-04-06 04:23:10|3925.6|3913.6|3926.5|3914.5|3926.5|3914.5|3925.5|3913.5|0
1617683000000|2021-04-06 04:23:20|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|5
1617683010000|2021-04-06 04:23:30|3926.5|3914.5|3925.7|3913.7|3927.3|3915.3|3925.5|3913.5|6
1617683020000|2021-04-06 04:23:40|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1617683030000|2021-04-06 04:23:50|3925.3|3913.3|3925.7|3913.7|3925.7|3913.7|3925|3913|1
1617683040000|2021-04-06 04:24:00|||||||||1
1617683080000|2021-04-06 04:24:40|||||||||2
1617683090000|2021-04-06 04:24:50|3925.9|3913.9|3926.2|3914.2|3926.2|3914.2|3925.9|3913.9|1
1617683120000|2021-04-06 04:25:20|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1617683130000|2021-04-06 04:25:30|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1617683140000|2021-04-06 04:25:40|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1617683160000|2021-04-06 04:26:00|3925|3913|3925|3913|3925|3913|3925|3913|0
1617683170000|2021-04-06 04:26:10|3924.8|3912.8|3924.3|3912.3|3924.8|3912.8|3924.3|3912.3|1
1617683190000|2021-04-06 04:26:30|3924|3912|3924|3912|3924|3912|3924|3912|0
1617683210000|2021-04-06 04:26:50|3924.5|3912.5|3925.2|3913.2|3925.2|3913.2|3924.4|3912.4|0
1617683230000|2021-04-06 04:27:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1617683240000|2021-04-06 04:27:20|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|0
1617683250000|2021-04-06 04:27:30|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|0
1617683280000|2021-04-06 04:28:00|3924.4|3912.4|3925.2|3913.2|3925.2|3913.2|3924.4|3912.4|0
1617683290000|2021-04-06 04:28:10|3924.9|3912.9|3924.7|3912.7|3925.4|3913.4|3924.4|3912.4|10
1617683300000|2021-04-06 04:28:20|3924.9|3912.9|3924.7|3912.7|3924.9|3912.9|3924.7|3912.7|0
1617683310000|2021-04-06 04:28:30|3924.5|3912.5|3923.5|3911.5|3924.5|3912.5|3923.5|3911.5|0
1617683320000|2021-04-06 04:28:40|3923.8|3911.8|3923.8|3911.8|3924.2|3912.2|3923.8|3911.8|0
1617683330000|2021-04-06 04:28:50|3923.6|3911.6|3924.5|3912.5|3924.5|3912.5|3923.1|3911.1|0
1617683340000|2021-04-06 04:29:00|3924.2|3912.2|3923.9|3911.9|3924.5|3912.5|3923.9|3911.9|36
1617683350000|2021-04-06 04:29:10|3922.4|3910.4|3923.1|3911.1|3923.1|3911.1|3922.4|3910.4|3
1617683360000|2021-04-06 04:29:20|3923.3|3911.3|3923.3|3911.3|3923.8|3911.8|3923.1|3911.1|21
1617683370000|2021-04-06 04:29:30|3923.1|3911.1|3923.3|3911.3|3923.3|3911.3|3922.8|3910.8|10
1617683380000|2021-04-06 04:29:40|3923.1|3911.1|3923.3|3911.3|3923.5|3911.5|3923.1|3911.1|0
1617683390000|2021-04-06 04:29:50|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3
1617690600000|2021-04-06 06:30:00|3939.2|3927.2|3940.6|3928.6|3940.6|3928.6|3939.2|3927.2|50
1617690610000|2021-04-06 06:30:10|3942|3930|3945.4|3933.4|3945.6|3933.6|3942|3930|10
1617690620000|2021-04-06 06:30:20|3945.6|3933.6|3945.8|3933.8|3946.1|3934.1|3945.4|3933.4|0
1617690630000|2021-04-06 06:30:30|3945.4|3933.4|3947.1|3935.1|3947.1|3935.1|3945.4|3933.4|13
1617690640000|2021-04-06 06:30:40|3948.4|3936.4|3948.2|3936.2|3948.4|3936.4|3948.2|3936.2|1
1617690650000|2021-04-06 06:30:50|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.7|3935.7|0
1617690660000|2021-04-06 06:31:00|3948.2|3936.2|3947.9|3935.9|3948.4|3936.4|3947.9|3935.9|0
1617690670000|2021-04-06 06:31:10|3947.7|3935.7|3947.2|3935.2|3947.9|3935.9|3947.2|3935.2|0
1617690680000|2021-04-06 06:31:20|3947.4|3935.4|3949.6|3937.6|3949.6|3937.6|3947.4|3935.4|0
1617690690000|2021-04-06 06:31:30|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|0
1617690700000|2021-04-06 06:31:40|3949.2|3937.2|3948.9|3936.9|3949.2|3937.2|3948.9|3936.9|0
1617690710000|2021-04-06 06:31:50|3949.2|3937.2|3949.6|3937.6|3949.6|3937.6|3949.2|3937.2|0
1617690720000|2021-04-06 06:32:00|3948.7|3936.7|3947|3935|3948.7|3936.7|3945.5|3933.5|1
1617690730000|2021-04-06 06:32:10|3946.5|3934.5|3947|3935|3947|3935|3946.2|3934.2|0
1617690750000|2021-04-06 06:32:30|3947.7|3935.7|3946.1|3934.1|3948.6|3935.7|3946.1|3932.6|0
1617690760000|2021-04-06 06:32:40|3945.9|3933.9|3945.4|3933.4|3945.9|3933.9|3945.4|3933.4|0
1617690770000|2021-04-06 06:32:50|3944.7|3932.7|3944.9|3932.9|3944.9|3932.9|3944.4|3932.4|1
1617690780000|2021-04-06 06:33:00|3944|3932|3943.7|3931.7|3944|3932|3943.7|3931.7|1
1617690790000|2021-04-06 06:33:10|3942|3930|3941.2|3929.2|3942|3930|3941.2|3929.2|1
1617690800000|2021-04-06 06:33:20|3940.9|3928.9|3940|3928|3940.9|3928.9|3940|3928|0
1617690810000|2021-04-06 06:33:30|3939.7|3927.7|3938|3926|3939.7|3927.7|3938|3926|2
1617690820000|2021-04-06 06:33:40|3937|3925|3938|3926|3938.2|3926.2|3936.1|3924.1|2
1617690830000|2021-04-06 06:33:50|3937.4|3925.4|3937.1|3925.1|3937.4|3925.4|3936.6|3924.6|0
1617690840000|2021-04-06 06:34:00|3936.1|3924.1|3938.9|3926.9|3939.1|3927.1|3936.1|3924.1|2
1617690850000|2021-04-06 06:34:10|3939.9|3927.9|3940.9|3928.9|3942.6|3929.1|3939.4|3926.6|0
1617690860000|2021-04-06 06:34:20|3943.2|3927.2|3942.5|3930.5|3944.4|3930.5|3942.2|3927.2|0
1617690870000|2021-04-06 06:34:30|3943.2|3927.2|3939.7|3927.7|3944|3929.7|3939.7|3927|0
1617690880000|2021-04-06 06:34:40|3939.4|3927.4|3938|3926|3939.4|3927.4|3938|3926|0
1617690890000|2021-04-06 06:34:50|3937.7|3925.7|3936.7|3924.7|3937.7|3925.7|3936.7|3924.7|0
1617690900000|2021-04-06 06:35:00|3935.3|3923.3|3936.3|3924.3|3937.8|3925.8|3935.3|3923.3|3
1617690910000|2021-04-06 06:35:10|3937.2|3921.2|3936.2|3924.2|3937.9|3924.7|3935.9|3921.2|0
1617690920000|2021-04-06 06:35:20|3935.9|3923.9|3935.2|3923.2|3935.9|3923.9|3935.2|3923.2|0
1617690930000|2021-04-06 06:35:30|3935.5|3923.5|3935|3923|3935.7|3923.7|3934.7|3922.7|0
1617690940000|2021-04-06 06:35:40|3934.7|3922.7|3935.3|3923.3|3936|3924|3934.7|3922.7|0
1617690950000|2021-04-06 06:35:50|3934.8|3922.8|3936.7|3924.7|3936.7|3924.7|3934.7|3922.7|2
1617690960000|2021-04-06 06:36:00|3936.9|3924.9|3938.4|3922.4|3940|3927.9|3936.4|3916.4|1
1617690970000|2021-04-06 06:36:10|3936.7|3924.7|3936.9|3924.9|3937.2|3925.2|3936.7|3924.7|0
1617690980000|2021-04-06 06:36:20|3936.7|3924.7|3937.2|3925.2|3937.2|3925.2|3936.4|3924.4|0
1617690990000|2021-04-06 06:36:30|3936.9|3924.9|3937.7|3925.7|3937.7|3925.7|3936.9|3924.9|0
1617691000000|2021-04-06 06:36:40|3937.9|3925.9|3939.8|3927.8|3939.8|3927.8|3937.9|3925.9|1
1617691010000|2021-04-06 06:36:50|3940.3|3928.3|3941.3|3929.3|3941.3|3929.3|3940.3|3928.3|11
1617691020000|2021-04-06 06:37:00|3940.8|3928.8|3940.3|3928.3|3940.8|3928.8|3939.8|3927.8|0
1617691030000|2021-04-06 06:37:10|3940|3928|3940.5|3928.5|3940.5|3928.5|3940|3928|0
1617691040000|2021-04-06 06:37:20|3939.6|3927.6|3935.8|3923.8|3939.6|3927.6|3935.8|3923.8|0
1617691050000|2021-04-06 06:37:30|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1617691060000|2021-04-06 06:37:40|3935.3|3923.3|3935.8|3923.8|3935.8|3923.8|3935.3|3923.3|0
1617691070000|2021-04-06 06:37:50|3936.3|3924.3|3936.8|3924.8|3937.3|3925.3|3936.3|3924.3|0
1617691080000|2021-04-06 06:38:00|3936.3|3924.3|3937.4|3925.4|3937.4|3925.4|3936.3|3924.3|0
1617691090000|2021-04-06 06:38:10|3937.1|3925.1|3937.6|3925.6|3937.6|3925.6|3937.1|3925.1|0
1617691110000|2021-04-06 06:38:30|3937.3|3925.3|3937.1|3925.1|3937.3|3925.3|3937.1|3925.1|0
1617691120000|2021-04-06 06:38:40|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|0
1617691130000|2021-04-06 06:38:50|3938.1|3926.1|3936.1|3924.1|3938.1|3926.1|3936.1|3924.1|0
1617691140000|2021-04-06 06:39:00|3935.8|3923.8|3936.3|3924.3|3937.6|3925.6|3935.8|3923.8|0
1617691150000|2021-04-06 06:39:10|3935.6|3923.6|3935.3|3923.3|3935.6|3923.6|3935.3|3923.3|0
1617691160000|2021-04-06 06:39:20|3935.8|3919.8|3933.3|3921.3|3936.1|3922.3|3933.1|3919.8|0
1617691170000|2021-04-06 06:39:30|3933.1|3921.1|3932.3|3920.3|3934.3|3921.1|3931.6|3917.8|1
1617691180000|2021-04-06 06:39:40|3932.1|3920.1|3930.6|3918.6|3932.8|3920.8|3930.6|3918.6|0
1617691190000|2021-04-06 06:39:50|3930.8|3918.8|3932.1|3920.1|3935.1|3921.1|3930.8|3917.8|0
1617691200000|2021-04-06 06:40:00|3930.1|3918.1|3929.1|3917.1|3933.6|3918.6|3929.1|3915.6|0
1617691210000|2021-04-06 06:40:10|3929.6|3917.6|3928.1|3916.1|3930.1|3918.1|3928.1|3916.1|0
1617691220000|2021-04-06 06:40:20|3927.8|3915.8|3930.8|3914.8|3930.8|3915.8|3927.8|3914.8|0
1617691230000|2021-04-06 06:40:30|3928.6|3916.6|3929.1|3917.1|3930.1|3918.1|3927.8|3915.8|0
1617691240000|2021-04-06 06:40:40|3928.6|3916.6|3928.4|3916.4|3928.6|3916.6|3928.1|3916.1|0
1617691250000|2021-04-06 06:40:50|3928.1|3916.1|3927.1|3915.1|3928.1|3916.1|3927.1|3915.1|0
1617691260000|2021-04-06 06:41:00|3926.9|3914.9|3927.8|3915.8|3927.8|3915.8|3926.6|3914.6|0
1617691270000|2021-04-06 06:41:10|3927.6|3915.6|3927.8|3915.8|3927.8|3915.8|3927.1|3915.1|0
1617691280000|2021-04-06 06:41:20|3928.1|3916.1|3928.3|3916.3|3928.6|3916.6|3928.1|3916.1|0
1617691290000|2021-04-06 06:41:30|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1617691300000|2021-04-06 06:41:40|3929.1|3917.1|3927.8|3915.8|3929.8|3917.8|3927.8|3915.8|0
1617691310000|2021-04-06 06:41:50|3927.6|3915.6|3927|3915|3927.6|3915.6|3927|3915|0
1617691320000|2021-04-06 06:42:00|3927.3|3915.3|3924.8|3912.8|3927.3|3915.3|3924.3|3912.3|0
1617691330000|2021-04-06 06:42:10|3924.3|3912.3|3925.8|3913.8|3925.8|3913.8|3924.3|3912.3|0
1617691340000|2021-04-06 06:42:20|3925|3913|3924|3912|3925.1|3913.1|3924|3912|0
1617691350000|2021-04-06 06:42:30|3924.3|3912.3|3924.8|3912.8|3924.8|3912.8|3923.8|3911.8|0
1617691360000|2021-04-06 06:42:40|3924.3|3912.3|3925.3|3913.3|3925.3|3913.3|3924.3|3912.3|0
1617691370000|2021-04-06 06:42:50|3925|3913|3925.8|3913.8|3925.8|3913.8|3924.8|3912.8|0
1617691380000|2021-04-06 06:43:00|3926|3914|3926.3|3914.3|3926.3|3914.3|3925.3|3913.3|3
1617691390000|2021-04-06 06:43:10|3927|3915|3925|3913|3928.5|3916.5|3925|3913|3
1617691400000|2021-04-06 06:43:20|3924.5|3912.5|3923|3911|3924.5|3912.5|3923|3911|0
1617691410000|2021-04-06 06:43:30|3923.2|3911.2|3926.8|3914.8|3926.8|3914.8|3923.2|3911.2|5
1617691420000|2021-04-06 06:43:40|3927|3915|3925.3|3913.3|3927|3915|3925.2|3913.2|6
1617691430000|2021-04-06 06:43:50|3925|3913|3923.7|3911.7|3925|3913|3923.7|3911.7|1
1617691440000|2021-04-06 06:44:00|3924|3912|3923.5|3911.5|3924.5|3912.5|3923|3911|3
1617691450000|2021-04-06 06:44:10|3923.8|3911.8|3924.5|3912.5|3924.5|3912.5|3923.8|3911.8|0
1617691460000|2021-04-06 06:44:20|3924.8|3912.8|3924.3|3912.3|3924.8|3912.8|3923|3911|0
1617691470000|2021-04-06 06:44:30|3924|3912|3923|3911|3924.8|3912.8|3923|3911|1
1617691480000|2021-04-06 06:44:40|3923.8|3911.8|3922.9|3910.9|3924|3912|3922.9|3910.9|37
1617691490000|2021-04-06 06:44:50|3922.7|3910.7|3924.1|3912.1|3924.1|3912.1|3922.7|3910.7|35
1617691500000|2021-04-06 06:45:00|3923.9|3911.9|3924.1|3912.1|3924.1|3912.1|3923.2|3911.2|3
1617691510000|2021-04-06 06:45:10|3923.9|3911.9|3923.6|3911.6|3924.1|3912.1|3922.7|3910.7|21
1617691520000|2021-04-06 06:45:20|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|1
1617691530000|2021-04-06 06:45:30|3923.4|3911.4|3923.9|3911.9|3923.9|3911.9|3923.4|3911.4|5
1617691540000|2021-04-06 06:45:40|3924.1|3912.1|3924.6|3912.6|3924.9|3912.9|3924.1|3912.1|0
1617691560000|2021-04-06 06:46:00|3926.2|3914.2|3927.3|3915.3|3927.3|3915.3|3926.2|3914.2|0
1617691570000|2021-04-06 06:46:10|3927.6|3915.6|3927.1|3915.1|3928.3|3916.3|3926.6|3914.6|0
1617691580000|2021-04-06 06:46:20|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.1|3915.1|0
1617691590000|2021-04-06 06:46:30|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3927.5|3915.5|0
1617691600000|2021-04-06 06:46:40|3928.1|3916.1|3927.8|3915.8|3928.6|3916.6|3927.1|3915.1|0
1617691610000|2021-04-06 06:46:50|3927.6|3915.6|3928.1|3916.1|3928.1|3916.1|3927.6|3915.6|0
1617691620000|2021-04-06 06:47:00|3928.6|3916.6|3929.1|3917.1|3929.1|3917.1|3928.6|3916.6|0
1617691630000|2021-04-06 06:47:10|3928.6|3916.6|3929.1|3917.1|3929.1|3917.1|3928.3|3916.3|0
1617691640000|2021-04-06 06:47:20|3928.8|3916.8|3928.1|3916.1|3928.8|3916.8|3928.1|3916.1|0
1617691650000|2021-04-06 06:47:30|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.3|3915.3|0
1617691660000|2021-04-06 06:47:40|3927.8|3915.8|3928.1|3916.1|3928.3|3916.3|3927.3|3915.3|0
1617691670000|2021-04-06 06:47:50|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1617691680000|2021-04-06 06:48:00|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1617691690000|2021-04-06 06:48:10|3928.3|3916.3|3928.1|3916.1|3928.6|3916.6|3928.1|3916.1|0
1617691710000|2021-04-06 06:48:30|3927.6|3915.6|3926.8|3914.8|3927.6|3915.6|3926.8|3914.8|0
1617691730000|2021-04-06 06:48:50|3926.1|3914.1|3925.6|3913.6|3926.1|3914.1|3925.6|3913.6|0
1617691740000|2021-04-06 06:49:00|3925.3|3913.3|3925.3|3913.3|3925.6|3913.6|3925.3|3913.3|0
1617691750000|2021-04-06 06:49:10|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1617691760000|2021-04-06 06:49:20|3924.6|3912.6|3925.6|3913.6|3925.6|3913.6|3924.6|3912.6|0
1617691770000|2021-04-06 06:49:30|3923.3|3911.3|3924.8|3912.8|3924.8|3912.8|3923.3|3911.3|1
1617691780000|2021-04-06 06:49:40|3925.1|3913.1|3924.6|3912.6|3925.6|3913.6|3924|3912|2
1617691790000|2021-04-06 06:49:50|3924.3|3912.3|3923.8|3911.8|3924.3|3912.3|3923.8|3911.8|0
1617691800000|2021-04-06 06:50:00|||||||||8
1617691810000|2021-04-06 06:50:10|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|3923.3|3911.3|4
1617691820000|2021-04-06 06:50:20|3923.6|3911.6|3923.3|3911.3|3923.8|3911.8|3923.3|3911.3|0
1617691830000|2021-04-06 06:50:30|3924.1|3912.1|3926.1|3914.1|3926.1|3914.1|3924.1|3912.1|0
1617691840000|2021-04-06 06:50:40|3926.3|3914.3|3929.6|3917.6|3929.6|3917.6|3926.3|3914.3|0
1617691850000|2021-04-06 06:50:50|3930.1|3918.1|3930.3|3918.3|3930.3|3918.3|3929.6|3917.6|0
1617691860000|2021-04-06 06:51:00|3930.6|3918.6|3929.1|3917.1|3930.6|3918.6|3929.1|3917.1|0
1617691870000|2021-04-06 06:51:10|3928.8|3916.8|3928.5|3916.5|3929|3917|3928.1|3916.1|0
1617691880000|2021-04-06 06:51:20|3929.4|3917.4|3929.5|3917.5|3929.5|3917.5|3929|3917|0
1617691890000|2021-04-06 06:51:30|3930.6|3918.6|3932.3|3920.3|3932.3|3920.3|3930.6|3918.6|0
1617691900000|2021-04-06 06:51:40|3932.5|3920.5|3931.5|3919.5|3933.5|3921.5|3931.5|3919.5|0
1617691910000|2021-04-06 06:51:50|3932.6|3920.6|3932|3920|3932.6|3920.6|3931.5|3919.5|0
1617691920000|2021-04-06 06:52:00|3932.3|3920.3|3933.5|3921.5|3933.5|3921.5|3932.3|3920.3|0
1617691930000|2021-04-06 06:52:10|3933.3|3921.3|3936|3924|3936|3924|3933.3|3921.3|0
1617691940000|2021-04-06 06:52:20|3935.5|3923.5|3936.5|3924.5|3936.5|3924.5|3935.5|3923.5|1
1617691950000|2021-04-06 06:52:30|3936.8|3924.8|3936.5|3924.5|3937|3925|3936|3924|0
1617691960000|2021-04-06 06:52:40|3936.8|3924.8|3937.8|3925.8|3937.8|3925.8|3936.8|3924.8|0
1617691970000|2021-04-06 06:52:50|3937|3925|3938|3926|3938.3|3926.3|3936.8|3924.8|5
1617691980000|2021-04-06 06:53:00|3937|3925|3937.5|3925.5|3938.3|3926.3|3937|3925|0
1617691990000|2021-04-06 06:53:10|3937|3925|3938.8|3926.8|3938.8|3926.8|3937|3925|0
1617692000000|2021-04-06 06:53:20|3938.5|3926.5|3938.8|3926.8|3938.8|3926.8|3938.5|3926.5|0
1617692010000|2021-04-06 06:53:30|3938.5|3926.5|3938.5|3926.5|3938.8|3926.8|3938.5|3926.5|0
1617692030000|2021-04-06 06:53:50|3938.8|3926.8|3938.5|3926.5|3938.8|3926.8|3938.5|3926.5|0
1617692040000|2021-04-06 06:54:00|3938.8|3926.8|3938.5|3926.5|3938.8|3926.8|3938.5|3926.5|0
1617692050000|2021-04-06 06:54:10|3938|3926|3936|3924|3938|3926|3936|3924|0
1617692060000|2021-04-06 06:54:20|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|1
1617692100000|2021-04-06 06:55:00|3936|3924|3935.3|3923.3|3936|3924|3935.3|3923.3|0
1617692110000|2021-04-06 06:55:10|3935|3923|3934.8|3922.8|3935|3923|3934.8|3922.8|0
1617692150000|2021-04-06 06:55:50|3934.5|3922.5|3934|3922|3934.5|3922.5|3934|3922|0
1617692160000|2021-04-06 06:56:00|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|0
1617692170000|2021-04-06 06:56:10|3934.8|3922.8|3934.5|3922.5|3935|3923|3934.5|3922.5|0
1617692190000|2021-04-06 06:56:30|3936.2|3924.2|3936.7|3924.7|3936.8|3924.8|3936.2|3924.2|0
1617692200000|2021-04-06 06:56:40|3937|3925|3938.7|3926.7|3938.7|3926.7|3937|3925|0
1617692210000|2021-04-06 06:56:50|3938.2|3926.2|3938|3926|3938.3|3926.3|3937.7|3925.7|0
1617692220000|2021-04-06 06:57:00|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1617692230000|2021-04-06 06:57:10|3938.5|3926.5|3938.7|3926.7|3938.7|3926.7|3938.5|3926.5|0
1617692250000|2021-04-06 06:57:30|3938.2|3926.2|3938|3926|3938.2|3926.2|3938|3926|2
1617692260000|2021-04-06 06:57:40|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|0
1617692280000|2021-04-06 06:58:00|3938|3926|3936.7|3924.7|3938|3926|3936.7|3924.7|0
1617692290000|2021-04-06 06:58:10|3936.5|3924.5|3935.7|3923.7|3936.5|3924.5|3935.7|3923.7|1
1617692310000|2021-04-06 06:58:30|3936|3924|3936.5|3924.5|3937|3925|3936|3924|0
1617692320000|2021-04-06 06:58:40|3936.8|3924.8|3936|3924|3936.8|3924.8|3936|3924|0
1617692330000|2021-04-06 06:58:50|3936.7|3924.7|3936|3924|3937|3925|3936|3924|0
1617692340000|2021-04-06 06:59:00|3936.3|3924.3|3934.2|3922.2|3936.3|3924.3|3934.2|3922.2|1
1617692350000|2021-04-06 06:59:10|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|1
1617692370000|2021-04-06 06:59:30|||||||||2
1617692390000|2021-04-06 06:59:50|3934.2|3922.2|3934|3922|3934.2|3922.2|3934|3922|3
1617692400000|2021-04-06 07:00:00|3933.7|3921.7|3931.5|3919.5|3934|3922|3931.5|3919.5|5
1617692410000|2021-04-06 07:00:10|3931|3919|3930.5|3918.5|3931.2|3919.2|3930.5|3918.5|0
1617692420000|2021-04-06 07:00:20|3930.2|3918.2|3929.7|3917.7|3930.5|3918.5|3928.5|3916.5|3
1617692430000|2021-04-06 07:00:30|3930.5|3918.5|3931.5|3919.5|3931.5|3919.5|3930.5|3918.5|0
1617692440000|2021-04-06 07:00:40|3931|3919|3931|3919|3931.2|3919.2|3931|3919|0
1617692450000|2021-04-06 07:00:50|3931.5|3919.5|3931.7|3919.7|3931.7|3919.7|3931|3919|0
1617692460000|2021-04-06 07:01:00|3932.2|3920.2|3931.7|3919.7|3932.2|3920.2|3931.7|3919.7|0
1617692470000|2021-04-06 07:01:10|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|0
1617692480000|2021-04-06 07:01:20|3931.2|3919.2|3930.2|3918.2|3931.2|3919.2|3930.2|3918.2|0
1617692490000|2021-04-06 07:01:30|3929.7|3917.7|3929.4|3917.4|3930.2|3918.2|3929.4|3917.4|5
1617692500000|2021-04-06 07:01:40|3930.3|3918.3|3932.2|3920.2|3932.7|3920.7|3930.3|3918.3|0
1617692510000|2021-04-06 07:01:50|3931.7|3919.7|3932.2|3920.2|3932.2|3920.2|3931.7|3919.7|0
1617692520000|2021-04-06 07:02:00|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1617692540000|2021-04-06 07:02:20|3930.7|3918.7|3931.7|3919.7|3931.7|3919.7|3930.7|3918.7|0
1617692550000|2021-04-06 07:02:30|3931.2|3919.2|3931.7|3919.7|3931.7|3919.7|3931.2|3919.2|0
1617692560000|2021-04-06 07:02:40|3932.2|3920.2|3933.7|3921.7|3933.7|3921.7|3932.2|3920.2|0
1617692570000|2021-04-06 07:02:50|3933.4|3921.4|3933.4|3921.4|3934.4|3922.4|3933.4|3921.4|0
1617692580000|2021-04-06 07:03:00|3932.9|3920.9|3933.4|3921.4|3933.4|3921.4|3932.9|3920.9|0
1617692590000|2021-04-06 07:03:10|3933.7|3921.7|3933.4|3921.4|3933.9|3921.9|3933.4|3921.4|0
1617692600000|2021-04-06 07:03:20|3933.7|3921.7|3932.9|3920.9|3933.9|3921.9|3932.9|3920.9|0
1617692620000|2021-04-06 07:03:40|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1617692630000|2021-04-06 07:03:50|3932.2|3920.2|3932.4|3920.4|3932.4|3920.4|3931.9|3919.9|0
1617692650000|2021-04-06 07:04:10|3932.7|3920.7|3930.9|3918.9|3932.9|3920.9|3930.9|3918.9|0
1617692660000|2021-04-06 07:04:20|3930.4|3918.4|3930.1|3918.1|3931.4|3919.4|3930.1|3918.1|0
1617692670000|2021-04-06 07:04:30|3929.4|3917.4|3928.4|3916.4|3929.4|3917.4|3928.4|3916.4|0
1617692680000|2021-04-06 07:04:40|3927.9|3915.9|3926.4|3914.4|3927.9|3915.9|3926.4|3914.4|0
1617692690000|2021-04-06 07:04:50|3925.9|3913.9|3926.9|3914.9|3926.9|3914.9|3925.2|3913.2|0
1617692700000|2021-04-06 07:05:00|3927.2|3915.2|3927.7|3915.7|3927.7|3915.7|3927.2|3915.2|0
1617692710000|2021-04-06 07:05:10|3927.4|3915.4|3927.7|3915.7|3927.7|3915.7|3927.4|3915.4|0
1617692720000|2021-04-06 07:05:20|3927.9|3915.9|3928.2|3916.2|3928.2|3916.2|3927.9|3915.9|0
1617692730000|2021-04-06 07:05:30|3927.7|3915.7|3927.2|3915.2|3927.7|3915.7|3927.2|3915.2|0
1617692740000|2021-04-06 07:05:40|3926.7|3914.7|3926.4|3914.4|3926.7|3914.7|3926.4|3914.4|0
1617692760000|2021-04-06 07:06:00|3926.1|3914.1|3925.9|3913.9|3926.4|3914.4|3925.4|3913.4|0
1617692780000|2021-04-06 07:06:20|3925.6|3913.6|3925.4|3913.4|3925.6|3913.6|3925.4|3913.4|0
1617692790000|2021-04-06 07:06:30|3925.1|3913.1|3924.4|3912.4|3925.1|3913.1|3924.4|3912.4|0
1617692800000|2021-04-06 07:06:40|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.6|3912.6|0
1617692810000|2021-04-06 07:06:50|3925.4|3913.4|3924.9|3912.9|3925.4|3913.4|3924.9|3912.9|0
1617692820000|2021-04-06 07:07:00|3925.4|3913.4|3924.9|3912.9|3925.4|3913.4|3924.9|3912.9|0
1617692830000|2021-04-06 07:07:10|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|0
1617692840000|2021-04-06 07:07:20|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|1
1617692850000|2021-04-06 07:07:30|3923.5|3911.5|3923.7|3911.7|3923.7|3911.7|3923.2|3911.2|3
1617692860000|2021-04-06 07:07:40|3923.5|3911.5|3924.5|3912.5|3924.5|3912.5|3923.5|3911.5|3
1617692880000|2021-04-06 07:08:00|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3924.7|3912.7|3
1617692890000|2021-04-06 07:08:10|3924|3912|3924.5|3912.5|3924.7|3912.7|3924|3912|0
1617692900000|2021-04-06 07:08:20|3924|3912|3924.7|3912.7|3924.7|3912.7|3924|3912|0
1617692910000|2021-04-06 07:08:30|3925.2|3913.2|3925.7|3913.7|3925.7|3913.7|3925.2|3913.2|0
1617692920000|2021-04-06 07:08:40|3926.2|3914.2|3927.1|3915.1|3927.1|3915.1|3926.2|3914.2|0
1617692950000|2021-04-06 07:09:10|3927.6|3915.6|3928.1|3916.1|3928.1|3916.1|3927.6|3915.6|14
1617692960000|2021-04-06 07:09:20|3927.4|3915.4|3926.9|3914.9|3927.4|3915.4|3926.9|3914.9|0
1617692980000|2021-04-06 07:09:40|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|3927.4|3915.4|0
1617692990000|2021-04-06 07:09:50|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|1
1617693000000|2021-04-06 07:10:00|3928.1|3916.1|3928.9|3916.9|3928.9|3916.9|3928.1|3916.1|1
1617693010000|2021-04-06 07:10:10|3929.2|3917.2|3930.1|3918.1|3930.1|3918.1|3928.9|3916.9|0
1617693020000|2021-04-06 07:10:20|3930.6|3918.6|3931.4|3919.4|3932.1|3920.1|3930.6|3918.6|1
1617693030000|2021-04-06 07:10:30|3932.1|3920.1|3931.4|3919.4|3932.6|3920.6|3931.4|3919.4|0
1617693040000|2021-04-06 07:10:40|3931.6|3919.6|3932.1|3920.1|3932.1|3920.1|3931.6|3919.6|0
1617693050000|2021-04-06 07:10:50|3932.3|3920.3|3932.6|3920.6|3932.6|3920.6|3932.3|3920.3|0
1617693060000|2021-04-06 07:11:00|3932.3|3920.3|3932.1|3920.1|3932.6|3920.6|3932.1|3920.1|0
1617693070000|2021-04-06 07:11:10|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1617693090000|2021-04-06 07:11:30|3931.1|3919.1|3930.1|3918.1|3931.1|3919.1|3930.1|3918.1|0
1617693120000|2021-04-06 07:12:00|3930.4|3918.4|3930.6|3918.6|3930.6|3918.6|3930.4|3918.4|0
1617693180000|2021-04-06 07:13:00|3931.1|3919.1|3931.8|3919.8|3931.8|3919.8|3931.1|3919.1|0
1617693270000|2021-04-06 07:14:30|3931.6|3919.6|3931.3|3919.3|3931.6|3919.6|3931.3|3919.3|0
1617693280000|2021-04-06 07:14:40|3930.6|3918.6|3929.9|3917.9|3930.6|3918.6|3929.9|3917.9|0
1617693290000|2021-04-06 07:14:50|3929.4|3917.4|3929.6|3917.6|3929.6|3917.6|3929.4|3917.4|0
1617693300000|2021-04-06 07:15:00|3929.9|3917.9|3931.3|3919.3|3931.6|3919.6|3929.9|3917.9|2
1617693310000|2021-04-06 07:15:10|3931.6|3919.6|3932.1|3920.1|3932.1|3920.1|3931.6|3919.6|0
1617693330000|2021-04-06 07:15:30|||||||||2
1617693360000|2021-04-06 07:16:00|3932|3920|3932|3920|3932|3920|3932|3920|0
1617693370000|2021-04-06 07:16:10|3932.3|3920.3|3935|3923|3935|3923|3932.3|3920.3|23
1617693380000|2021-04-06 07:16:20|3936|3924|3937.5|3925.5|3937.5|3925.5|3936|3924|8
1617693390000|2021-04-06 07:16:30|3936.7|3924.7|3936.7|3924.7|3937.2|3925.2|3936.7|3924.7|11
1617693400000|2021-04-06 07:16:40|3936.4|3924.4|3934.9|3922.9|3936.9|3924.9|3934.9|3922.9|18
1617693410000|2021-04-06 07:16:50|3934.6|3922.6|3934.5|3922.5|3934.9|3922.9|3934.4|3922.4|2
1617693430000|2021-04-06 07:17:10|3934.2|3922.2|3933.2|3921.2|3934.2|3922.2|3933.2|3921.2|0
1617693440000|2021-04-06 07:17:20|3933|3921|3933|3921|3933|3921|3933|3921|0
1617693450000|2021-04-06 07:17:30|3934|3922|3933.5|3921.5|3934|3922|3933.5|3921.5|0
1617693460000|2021-04-06 07:17:40|3933|3921|3932|3920|3933|3921|3932|3920|0
1617693490000|2021-04-06 07:18:10|3931|3919|3930|3918|3931|3919|3930|3918|0
1617693500000|2021-04-06 07:18:20|3929.5|3917.5|3930.5|3918.5|3930.5|3918.5|3929.5|3917.5|0
1617693510000|2021-04-06 07:18:30|3930|3918|3929|3917|3930|3918|3929|3917|0
1617693520000|2021-04-06 07:18:40|3928.7|3916.7|3928.5|3916.5|3928.7|3916.7|3927.5|3915.5|0
1617693530000|2021-04-06 07:18:50|3928|3916|3928.5|3916.5|3929|3917|3928|3916|0
1617693540000|2021-04-06 07:19:00|3929|3917|3930.5|3918.5|3930.5|3918.5|3928.5|3916.5|0
1617693550000|2021-04-06 07:19:10|3930.8|3918.8|3931|3919|3931|3919|3930.8|3918.8|0
1617693560000|2021-04-06 07:19:20|3930.2|3918.2|3930|3918|3930.2|3918.2|3929|3917|0
1617693570000|2021-04-06 07:19:30|3930.3|3918.3|3930.5|3918.5|3930.5|3918.5|3930.3|3918.3|0
1617693590000|2021-04-06 07:19:50|3930.8|3918.8|3930.5|3918.5|3931|3919|3930.5|3918.5|0
1617693600000|2021-04-06 07:20:00|3931|3919|3932|3920|3932|3920|3931|3919|0
1617693610000|2021-04-06 07:20:10|3932.3|3920.3|3932.5|3920.5|3932.5|3920.5|3932.3|3920.3|0
1617693640000|2021-04-06 07:20:40|3933|3921|3933|3921|3933|3921|3933|3921|0
1617693650000|2021-04-06 07:20:50|3933.2|3921.2|3933.2|3921.2|3933.2|3921.2|3933.2|3921.2|0
1617693670000|2021-04-06 07:21:10|3933.4|3921.4|3933.2|3921.2|3933.9|3921.9|3933.2|3921.2|0
1617693680000|2021-04-06 07:21:20|3933.5|3921.5|3933.2|3921.2|3933.5|3921.5|3933.2|3921.2|0
1617693690000|2021-04-06 07:21:30|3933|3921|3932.5|3920.5|3933|3921|3932.5|3920.5|0
1617693700000|2021-04-06 07:21:40|3932|3920|3931.5|3919.5|3932|3920|3931|3919|0
1617693710000|2021-04-06 07:21:50|3931.7|3919.7|3932.5|3920.5|3932.5|3920.5|3931.7|3919.7|0
1617693720000|2021-04-06 07:22:00|3932|3920|3932|3920|3932|3920|3932|3920|0
1617693730000|2021-04-06 07:22:10|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|0
1617693760000|2021-04-06 07:22:40|3931.7|3919.7|3932.5|3920.5|3932.5|3920.5|3931.7|3919.7|0
1617693770000|2021-04-06 07:22:50|3933|3921|3933|3921|3933|3921|3933|3921|0
1617693780000|2021-04-06 07:23:00|3933.2|3921.2|3933.9|3921.9|3933.9|3921.9|3933|3921|0
1617693820000|2021-04-06 07:23:40|3933.6|3921.6|3933|3921|3933.6|3921.6|3933|3921|4
1617693840000|2021-04-06 07:24:00|3932.5|3920.5|3931.8|3919.8|3932.5|3920.5|3931.8|3919.8|0
1617693860000|2021-04-06 07:24:20|3931.3|3919.3|3931.8|3919.8|3931.8|3919.8|3931.3|3919.3|1
1617693870000|2021-04-06 07:24:30|3932.1|3920.1|3932.3|3920.3|3932.5|3920.5|3932.1|3920.1|0
1617693890000|2021-04-06 07:24:50|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|1
1617693900000|2021-04-06 07:25:00|3932.3|3920.3|3931.3|3919.3|3932.3|3920.3|3931.3|3919.3|0
1617693910000|2021-04-06 07:25:10|3931.8|3919.8|3931.3|3919.3|3931.8|3919.8|3931.3|3919.3|0
1617693920000|2021-04-06 07:25:20|3931|3919|3931|3919|3931|3919|3931|3919|0
1617693930000|2021-04-06 07:25:30|3931.3|3919.3|3930.5|3918.5|3931.3|3919.3|3930.5|3918.5|0
1617693940000|2021-04-06 07:25:40|3931.1|3919.1|3933|3921|3933|3921|3931.1|3919.1|2
1617693950000|2021-04-06 07:25:50|3932.5|3920.5|3933|3921|3933|3921|3932.5|3920.5|0
1617693970000|2021-04-06 07:26:10|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3
1617693980000|2021-04-06 07:26:20|3932.9|3920.9|3934.4|3922.4|3934.4|3922.4|3932.9|3920.9|0
1617693990000|2021-04-06 07:26:30|3934.9|3922.9|3934.4|3922.4|3934.9|3922.9|3934.4|3922.4|9
1617694000000|2021-04-06 07:26:40|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|0
1617694010000|2021-04-06 07:26:50|3933.9|3921.9|3934.4|3922.4|3934.4|3922.4|3933.7|3921.7|0
1617694030000|2021-04-06 07:27:10|3934.2|3922.2|3933.9|3921.9|3934.2|3922.2|3933.9|3921.9|0
1617694040000|2021-04-06 07:27:20|3933.7|3921.7|3932.7|3920.7|3933.7|3921.7|3932.7|3920.7|0
1617694050000|2021-04-06 07:27:30|3932.5|3920.5|3932|3920|3932.5|3920.5|3932|3920|0
1617694060000|2021-04-06 07:27:40|3932.5|3920.5|3932.2|3920.2|3932.5|3920.5|3932.2|3920.2|0
1617694070000|2021-04-06 07:27:50|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.3|3920.3|2
1617694080000|2021-04-06 07:28:00|3932.8|3920.8|3933|3921|3933|3921|3932.5|3920.5|0
1617694100000|2021-04-06 07:28:20|3932.2|3920.2|3931.8|3919.8|3932.2|3920.2|3931.8|3919.8|0
1617694110000|2021-04-06 07:28:30|3932.3|3920.3|3930.3|3918.3|3932.3|3920.3|3929.8|3917.8|0
1617694120000|2021-04-06 07:28:40|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|0
1617694140000|2021-04-06 07:29:00|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|0
1617694170000|2021-04-06 07:29:30|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|5
1617694180000|2021-04-06 07:29:40|3931.2|3919.2|3932|3920|3932|3920|3931.2|3919.2|0
1617694210000|2021-04-06 07:30:10|3932.5|3920.5|3933.2|3921.2|3933.2|3921.2|3932.5|3920.5|0
1617694220000|2021-04-06 07:30:20|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|0
1617694240000|2021-04-06 07:30:40|3933.7|3921.7|3933.9|3921.9|3933.9|3921.9|3933.7|3921.7|6
1617694250000|2021-04-06 07:30:50|3934.4|3922.4|3935.4|3923.4|3935.4|3923.4|3934.4|3922.4|4
1617694260000|2021-04-06 07:31:00|3935.9|3923.9|3936.1|3924.1|3936.4|3924.4|3935.9|3923.9|19
1617694270000|2021-04-06 07:31:10|3936.3|3924.3|3936.3|3924.3|3936.6|3924.6|3936.3|3924.3|0
1617694280000|2021-04-06 07:31:20|3936.1|3924.1|3932.2|3920.2|3936.1|3924.1|3932.2|3920.2|0
1617694290000|2021-04-06 07:31:30|3932.5|3920.5|3933.2|3921.2|3933.2|3921.2|3932.5|3920.5|0
1617694300000|2021-04-06 07:31:40|3933.5|3921.5|3933.9|3921.9|3933.9|3921.9|3933.5|3921.5|0
1617694310000|2021-04-06 07:31:50|3934.6|3922.6|3934.9|3922.9|3934.9|3922.9|3934.6|3922.6|0
1617694320000|2021-04-06 07:32:00|3934.4|3922.4|3934.6|3922.6|3934.6|3922.6|3934.1|3922.1|0
1617694330000|2021-04-06 07:32:10|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|0
1617694340000|2021-04-06 07:32:20|3933.6|3921.6|3932.2|3920.2|3933.6|3921.6|3932.2|3920.2|0
1617694350000|2021-04-06 07:32:30|3931.6|3919.6|3931.2|3919.2|3931.6|3919.6|3930.9|3918.9|0
1617694360000|2021-04-06 07:32:40|3931.4|3919.4|3931.7|3919.7|3931.7|3919.7|3931.4|3919.4|0
1617694370000|2021-04-06 07:32:50|3931.4|3919.4|3931.2|3919.2|3931.4|3919.4|3931.2|3919.2|0
1617694380000|2021-04-06 07:33:00|3930.9|3918.9|3930.7|3918.7|3930.9|3918.9|3930.7|3918.7|0
1617694390000|2021-04-06 07:33:10|3931.2|3919.2|3932.2|3920.2|3932.2|3920.2|3931.2|3919.2|0
1617694400000|2021-04-06 07:33:20|3932.4|3920.4|3932.2|3920.2|3932.4|3920.4|3932.2|3920.2|0
1617694410000|2021-04-06 07:33:30|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|3932.4|3920.4|0
1617694420000|2021-04-06 07:33:40|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|2
1617694440000|2021-04-06 07:34:00|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|0
1617694470000|2021-04-06 07:34:30|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|0
1617694530000|2021-04-06 07:35:30|3931.4|3919.4|3931.1|3919.1|3931.4|3919.4|3931.1|3919.1|0
1617694540000|2021-04-06 07:35:40|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|3930.9|3918.9|0
1617694560000|2021-04-06 07:36:00|3930.3|3918.3|3932.1|3920.1|3932.1|3920.1|3930.3|3918.3|0
1617694570000|2021-04-06 07:36:10|3932.6|3920.6|3932.8|3920.8|3932.8|3920.8|3932.6|3920.6|0
1617694590000|2021-04-06 07:36:30|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|0
1617694600000|2021-04-06 07:36:40|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1617694620000|2021-04-06 07:37:00|3933.8|3921.8|3934.1|3922.1|3934.1|3922.1|3933.8|3921.8|0
1617694630000|2021-04-06 07:37:10|3934.3|3922.3|3934.8|3922.8|3934.8|3922.8|3934.3|3922.3|0
1617694660000|2021-04-06 07:37:40|3933.8|3921.8|3932.3|3920.3|3933.8|3921.8|3932.3|3920.3|0
1617694670000|2021-04-06 07:37:50|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1617694680000|2021-04-06 07:38:00|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|4
1617694690000|2021-04-06 07:38:10|||||||||6
1617694700000|2021-04-06 07:38:20|3931.8|3919.8|3932.3|3920.3|3932.3|3920.3|3931.8|3919.8|11
1617694720000|2021-04-06 07:38:40|3932.8|3920.8|3933.2|3921.2|3933.2|3921.2|3932.8|3920.8|0
1617694730000|2021-04-06 07:38:50|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|0
1617694740000|2021-04-06 07:39:00|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|0
1617694750000|2021-04-06 07:39:10|3933|3921|3932|3920|3933|3921|3932|3920|0
1617694760000|2021-04-06 07:39:20|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|0
1617694780000|2021-04-06 07:39:40|3930.9|3918.9|3930|3918|3930.9|3918.9|3930|3918|0
1617694800000|2021-04-06 07:40:00|3929.7|3917.7|3929|3917|3929.7|3917.7|3929|3917|0
1617694810000|2021-04-06 07:40:10|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|0
1617694820000|2021-04-06 07:40:20|3930|3918|3930.5|3918.5|3930.5|3918.5|3930|3918|0
1617694830000|2021-04-06 07:40:30|3930.7|3918.7|3931|3919|3931|3919|3930.7|3918.7|0
1617694840000|2021-04-06 07:40:40|3931.5|3919.5|3932|3920|3932|3920|3931.5|3919.5|0
1617694860000|2021-04-06 07:41:00|3931|3919|3930.7|3918.7|3931.5|3919.5|3930.4|3918.4|0
1617694890000|2021-04-06 07:41:30|3931|3919|3931.5|3919.5|3931.5|3919.5|3931|3919|0
1617694900000|2021-04-06 07:41:40|3933.7|3917.7|3932|3920|3934|3920|3931.7|3917.7|0
1617694910000|2021-04-06 07:41:50|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|0
1617694920000|2021-04-06 07:42:00|3932.2|3920.2|3932|3920|3932.2|3920.2|3932|3920|0
1617694930000|2021-04-06 07:42:10|3933|3921|3933|3921|3933|3921|3933|3921|10
1617694950000|2021-04-06 07:42:30|3932.7|3920.7|3932.5|3920.5|3932.7|3920.7|3932.5|3920.5|0
1617694970000|2021-04-06 07:42:50|3932|3920|3932.5|3920.5|3932.5|3920.5|3932|3920|0
1617694980000|2021-04-06 07:43:00|3932.2|3920.2|3932|3920|3932.2|3920.2|3932|3920|0
1617695000000|2021-04-06 07:43:20|3932.2|3920.2|3933.2|3921.2|3933.2|3921.2|3932.2|3920.2|0
1617695010000|2021-04-06 07:43:30|3933|3921|3934|3922|3934|3922|3933|3921|0
1617695020000|2021-04-06 07:43:40|3934.5|3922.5|3934.7|3922.7|3934.7|3922.7|3934.5|3922.5|0
1617695030000|2021-04-06 07:43:50|3935|3923|3936.6|3924.6|3936.6|3924.6|3935|3923|11
1617695040000|2021-04-06 07:44:00|3936.4|3924.4|3937.4|3925.4|3937.4|3925.4|3936.4|3924.4|0
1617695050000|2021-04-06 07:44:10|3937.9|3925.9|3936.7|3924.7|3937.9|3925.9|3936.7|3924.7|0
1617695060000|2021-04-06 07:44:20|3936.2|3924.2|3935.4|3923.4|3936.2|3924.2|3934.9|3922.9|0
1617695070000|2021-04-06 07:44:30|3935.2|3923.2|3934.9|3922.9|3935.2|3923.2|3934.9|3922.9|0
1617695080000|2021-04-06 07:44:40|3934.7|3922.7|3935.9|3923.9|3935.9|3923.9|3934.5|3922.5|0
1617695090000|2021-04-06 07:44:50|3935.7|3923.7|3935.9|3923.9|3935.9|3923.9|3935.4|3923.4|0
1617695100000|2021-04-06 07:45:00|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|0
1617695130000|2021-04-06 07:45:30|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1617695140000|2021-04-06 07:45:40|3936.4|3924.4|3936.2|3924.2|3936.4|3924.4|3936.2|3924.2|0
1617695150000|2021-04-06 07:45:50|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|0
1617695170000|2021-04-06 07:46:10|3935.4|3923.4|3935.4|3923.4|3935.7|3923.7|3935.4|3923.4|0
1617695180000|2021-04-06 07:46:20|3933.8|3921.8|3932.9|3920.9|3933.8|3921.8|3932.9|3920.9|10
1617695190000|2021-04-06 07:46:30|3932.4|3920.4|3932.4|3920.4|3932.9|3920.9|3932.4|3920.4|0
1617695200000|2021-04-06 07:46:40|3931.9|3919.9|3931.4|3919.4|3931.9|3919.9|3931.4|3919.4|0
1617695210000|2021-04-06 07:46:50|3930.7|3918.7|3930.7|3918.7|3930.9|3918.9|3930.7|3918.7|0
1617695220000|2021-04-06 07:47:00|3930.5|3918.5|3931.4|3919.4|3931.9|3919.9|3930.2|3918.2|0
1617695230000|2021-04-06 07:47:10|3931.2|3919.2|3930.9|3918.9|3931.2|3919.2|3930.9|3918.9|0
1617695250000|2021-04-06 07:47:30|3931.2|3919.2|3931.4|3919.4|3931.4|3919.4|3931.2|3919.2|0
1617695270000|2021-04-06 07:47:50|3931.9|3919.9|3931.4|3919.4|3931.9|3919.9|3931.4|3919.4|0
1617695290000|2021-04-06 07:48:10|3931.7|3919.7|3930.9|3918.9|3931.9|3919.9|3930.9|3918.9|0
1617695320000|2021-04-06 07:48:40|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|0
1617695340000|2021-04-06 07:49:00|3930.2|3918.2|3930.7|3918.7|3930.7|3918.7|3930.2|3918.2|0
1617695350000|2021-04-06 07:49:10|3930.2|3918.2|3930.7|3918.7|3930.7|3918.7|3930.2|3918.2|0
1617695370000|2021-04-06 07:49:30|3930.2|3918.2|3931.4|3919.4|3931.7|3919.7|3930.2|3918.2|0
1617695380000|2021-04-06 07:49:40|3931.1|3919.1|3929.2|3917.2|3931.1|3919.1|3929.2|3917.2|0
1617695390000|2021-04-06 07:49:50|3929|3917|3928.7|3916.7|3929.2|3917.2|3928.7|3916.7|4
1617695400000|2021-04-06 07:50:00|3929.7|3917.7|3929.2|3917.2|3929.7|3917.7|3929.2|3917.2|0
1617695410000|2021-04-06 07:50:10|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|1
1617695420000|2021-04-06 07:50:20|3927.7|3915.7|3925.7|3913.7|3927.7|3915.7|3925.7|3913.7|12
1617695430000|2021-04-06 07:50:30|3926.3|3914.3|3926.7|3914.7|3926.7|3914.7|3926.3|3914.3|9
1617695440000|2021-04-06 07:50:40|3926.5|3914.5|3926|3914|3926.5|3914.5|3925.7|3913.7|10
1617695450000|2021-04-06 07:50:50|3925.5|3913.5|3926|3914|3926|3914|3925.5|3913.5|0
1617695460000|2021-04-06 07:51:00|3925.8|3913.8|3926.3|3914.3|3926.3|3914.3|3925.8|3913.8|0
1617695470000|2021-04-06 07:51:10|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1617695480000|2021-04-06 07:51:20|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925|3913|0
1617695490000|2021-04-06 07:51:30|3925.6|3913.6|3926.8|3914.8|3926.8|3914.8|3925.6|3913.6|0
1617695500000|2021-04-06 07:51:40|3927|3915|3927|3915|3927|3915|3927|3915|0
1617695510000|2021-04-06 07:51:50|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.5|3914.5|0
1617695520000|2021-04-06 07:52:00|3927.3|3915.3|3928.5|3916.5|3928.5|3916.5|3926.7|3914.7|0
1617695530000|2021-04-06 07:52:10|3929|3917|3930|3918|3930|3918|3929|3917|0
1617695540000|2021-04-06 07:52:20|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1617695550000|2021-04-06 07:52:30|3929.2|3917.2|3930|3918|3930|3918|3929.2|3917.2|0
1617695560000|2021-04-06 07:52:40|3929.7|3917.7|3929|3917|3929.7|3917.7|3929|3917|0
1617695570000|2021-04-06 07:52:50|3931.8|3919.8|3931.9|3919.9|3932.2|3920.2|3931.8|3919.8|0
1617695580000|2021-04-06 07:53:00|3931.7|3919.7|3933.2|3921.2|3933.2|3921.2|3931.7|3919.7|0
1617695600000|2021-04-06 07:53:20|3933.4|3921.4|3935.4|3923.4|3935.4|3923.4|3933.4|3921.4|0
1617695610000|2021-04-06 07:53:30|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|3934.9|3922.9|0
1617695620000|2021-04-06 07:53:40|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|0
1617695630000|2021-04-06 07:53:50|3934.2|3922.2|3933.4|3921.4|3934.2|3922.2|3933.4|3921.4|0
1617695660000|2021-04-06 07:54:20|3932.9|3920.9|3931.4|3919.4|3932.9|3920.9|3931.4|3919.4|0
1617695670000|2021-04-06 07:54:30|3931.7|3919.7|3932.9|3920.9|3932.9|3920.9|3931.7|3919.7|0
1617695680000|2021-04-06 07:54:40|3933.4|3921.4|3934.7|3922.7|3934.7|3922.7|3933.4|3921.4|0
1617695690000|2021-04-06 07:54:50|3934.9|3922.9|3933.9|3921.9|3934.9|3922.9|3933.9|3921.9|0
1617695750000|2021-04-06 07:55:50|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|0
1617695770000|2021-04-06 07:56:10|3934.4|3922.4|3935.1|3923.1|3935.4|3923.4|3934.4|3922.4|1
1617695780000|2021-04-06 07:56:20|3934.8|3922.8|3934.6|3922.6|3934.8|3922.8|3934.6|3922.6|0
1617695790000|2021-04-06 07:56:30|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1617695800000|2021-04-06 07:56:40|3934.9|3922.9|3935.1|3923.1|3935.1|3923.1|3934.9|3922.9|0
1617695810000|2021-04-06 07:56:50|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3
1617695820000|2021-04-06 07:57:00|3935.8|3923.8|3935.8|3923.8|3936.1|3924.1|3935.8|3923.8|1
1617695830000|2021-04-06 07:57:10|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|0
1617695840000|2021-04-06 07:57:20|3934.8|3922.8|3932.6|3920.6|3934.8|3922.8|3932.6|3920.6|0
1617695850000|2021-04-06 07:57:30|3933.1|3921.1|3932.6|3920.6|3933.1|3921.1|3932.6|3920.6|0
1617695860000|2021-04-06 07:57:40|3932.1|3920.1|3931.1|3919.1|3932.1|3920.1|3931.1|3919.1|0
1617695870000|2021-04-06 07:57:50|3930.6|3918.6|3930.9|3918.9|3930.9|3918.9|3930.6|3918.6|0
1617695880000|2021-04-06 07:58:00|3931.4|3919.4|3938.6|3926.6|3938.8|3926.8|3931.4|3919.4|59
1617695890000|2021-04-06 07:58:10|||||||||10
1617695900000|2021-04-06 07:58:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|1
1617695910000|2021-04-06 07:58:30|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|5
1617695930000|2021-04-06 07:58:50|||||||||1
1617695940000|2021-04-06 07:59:00|3937.9|3925.9|3937.6|3925.6|3939.5|3927.5|3937.6|3925.6|51
1617695950000|2021-04-06 07:59:10|3937.4|3925.4|3941.8|3929.8|3941.8|3929.8|3937.4|3920.4|4
1617695960000|2021-04-06 07:59:20|3941.6|3929.6|3940.6|3928.6|3941.6|3929.6|3939.6|3927.6|0
1617695970000|2021-04-06 07:59:30|3941.3|3929.3|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|0
1617695980000|2021-04-06 07:59:40|3941.1|3929.1|3941.3|3929.3|3941.6|3929.6|3941.1|3929.1|0
1617695990000|2021-04-06 07:59:50|3941.1|3929.1|3942.5|3930.5|3942.8|3930.8|3941.1|3929.1|0
1617696000000|2021-04-06 08:00:00|3943|3931|3942.5|3930.5|3943|3931|3942.5|3930.5|0
1617696010000|2021-04-06 08:00:10|3942.3|3930.3|3941.8|3929.8|3942.5|3930.5|3941.8|3929.8|0
1617696020000|2021-04-06 08:00:20|3941.6|3929.6|3940.1|3928.1|3941.6|3929.6|3940.1|3928.1|0
1617696030000|2021-04-06 08:00:30|3940.4|3928.4|3940.1|3928.1|3940.4|3928.4|3940.1|3928.1|0
1617696050000|2021-04-06 08:00:50|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|3940.3|3928.3|0
1617696060000|2021-04-06 08:01:00|3940.6|3928.6|3941.6|3929.6|3941.6|3929.6|3940.6|3928.6|0
1617696070000|2021-04-06 08:01:10|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|0
1617696080000|2021-04-06 08:01:20|3942.6|3930.6|3942.8|3930.8|3942.8|3930.8|3942.6|3930.6|0
1617696100000|2021-04-06 08:01:40|3942.3|3930.3|3942.6|3930.6|3942.6|3930.6|3942.3|3930.3|0
1617696120000|2021-04-06 08:02:00|3942.8|3930.8|3943.3|3931.3|3943.3|3931.3|3942.8|3930.8|0
1617696140000|2021-04-06 08:02:20|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1617696150000|2021-04-06 08:02:30|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|0
1617696160000|2021-04-06 08:02:40|3942.3|3930.3|3941.8|3929.8|3942.3|3930.3|3941.6|3929.6|0
1617696170000|2021-04-06 08:02:50|3941.6|3929.6|3941.8|3929.8|3941.8|3929.8|3941.6|3929.6|0
1617696220000|2021-04-06 08:03:40|3942|3930|3942|3930|3942|3930|3942|3930|0
1617696240000|2021-04-06 08:04:00|3941.8|3929.8|3942|3930|3942|3930|3941.8|3929.8|0
1617696260000|2021-04-06 08:04:20|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|0
1617696270000|2021-04-06 08:04:30|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1617696280000|2021-04-06 08:04:40|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|3939.6|3927.6|0
1617696290000|2021-04-06 08:04:50|3940.1|3928.1|3940.6|3928.6|3940.6|3928.6|3939.6|3927.6|0
1617696300000|2021-04-06 08:05:00|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|0
1617696320000|2021-04-06 08:05:20|3939.6|3927.6|3937.1|3925.1|3939.6|3927.6|3937.1|3925.1|0
1617696330000|2021-04-06 08:05:30|3936.8|3924.8|3934.1|3922.1|3936.8|3924.8|3934.1|3922.1|0
1617696340000|2021-04-06 08:05:40|3935.6|3923.6|3935.1|3923.1|3936.1|3924.1|3935.1|3923.1|0
1617696350000|2021-04-06 08:05:50|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1617696360000|2021-04-06 08:06:00|3936.6|3924.6|3937.1|3925.1|3937.1|3925.1|3936.6|3924.6|0
1617696380000|2021-04-06 08:06:20|3936.8|3924.8|3936.6|3924.6|3936.8|3924.8|3936.6|3924.6|0
1617696440000|2021-04-06 08:07:20|3936.8|3924.8|3938.1|3926.1|3938.1|3926.1|3936.8|3924.8|0
1617696460000|2021-04-06 08:07:40|3938.6|3926.6|3939.1|3927.1|3939.1|3927.1|3938.6|3926.6|0
1617696470000|2021-04-06 08:07:50|3940|3928|3938.5|3926.5|3940|3928|3938.5|3926.5|0
1617696480000|2021-04-06 08:08:00|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3938.1|3926.1|0
1617696490000|2021-04-06 08:08:10|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3938.1|3926.1|0
1617696540000|2021-04-06 08:09:00|3938.8|3926.8|3938.6|3926.6|3938.8|3926.8|3938.6|3926.6|0
1617696560000|2021-04-06 08:09:20|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3938.1|3926.1|0
1617696580000|2021-04-06 08:09:40|3938.8|3926.8|3938.6|3926.6|3938.8|3926.8|3938.6|3926.6|0
1617696590000|2021-04-06 08:09:50|3938.3|3926.3|3937.8|3925.8|3938.3|3926.3|3937.8|3925.8|1
1617696600000|2021-04-06 08:10:00|3938.3|3926.3|3938.6|3926.6|3938.6|3926.6|3938.3|3926.3|0
1617696620000|2021-04-06 08:10:20|3939|3927|3939.5|3927.5|3940.8|3928.8|3939|3927|3
1617696630000|2021-04-06 08:10:30|3939.7|3927.7|3941|3929|3941|3929|3939.7|3927.7|4
1617696640000|2021-04-06 08:10:40|3941.2|3929.2|3942.2|3930.2|3942.2|3930.2|3941.2|3929.2|0
1617696650000|2021-04-06 08:10:50|3942|3930|3941|3929|3942.2|3930.2|3941|3929|0
1617696670000|2021-04-06 08:11:10|3940.7|3928.7|3940.5|3928.5|3940.7|3928.7|3940.5|3928.5|4
1617696680000|2021-04-06 08:11:20|||||||||6
1617696690000|2021-04-06 08:11:30|3939.5|3927.5|3939.2|3927.2|3939.5|3927.5|3939.2|3927.2|0
1617696700000|2021-04-06 08:11:40|3938.5|3926.5|3938|3926|3938.5|3926.5|3938|3926|0
1617696710000|2021-04-06 08:11:50|3939.5|3923.5|3936.5|3924.5|3939.5|3926.5|3936.5|3923.5|0
1617696720000|2021-04-06 08:12:00|3936.8|3924.8|3936.5|3924.5|3937.5|3925.5|3936.5|3924.5|0
1617696730000|2021-04-06 08:12:10|3940|3924|3940|3924|3940|3924|3940|3924|0
1617696740000|2021-04-06 08:12:20|3939.6|3927.6|3941.5|3925.5|3941.5|3928.6|3939.6|3925.3|0
1617696750000|2021-04-06 08:12:30|3940.6|3928.6|3940.3|3928.3|3941.8|3929.8|3939.8|3927.8|0
1617696760000|2021-04-06 08:12:40|3940.8|3928.8|3941|3929|3941.3|3929.3|3940.8|3928.8|0
1617696780000|2021-04-06 08:13:00|3940.8|3928.8|3939.8|3927.8|3940.8|3928.8|3939.8|3927.8|0
1617696800000|2021-04-06 08:13:20|3939.5|3927.5|3939|3927|3939.5|3927.5|3939|3927|0
1617696830000|2021-04-06 08:13:50|3938.5|3926.5|3938|3926|3938.5|3926.5|3938|3926|0
1617696840000|2021-04-06 08:14:00|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1617696850000|2021-04-06 08:14:10|3938.2|3926.2|3935.5|3923.5|3938.2|3926.2|3935.5|3923.5|0
1617696860000|2021-04-06 08:14:20|3935|3923|3934.3|3922.3|3935|3923|3933.8|3921.8|1
1617696870000|2021-04-06 08:14:30|3934.5|3922.5|3934.3|3922.3|3934.8|3922.8|3933.8|3921.8|0
1617696880000|2021-04-06 08:14:40|3934|3922|3933.3|3921.3|3934|3922|3933.3|3921.3|0
1617696890000|2021-04-06 08:14:50|3932.8|3920.8|3933.3|3921.3|3933.3|3921.3|3932.8|3920.8|0
1617696900000|2021-04-06 08:15:00|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.5|3920.5|0
1617696910000|2021-04-06 08:15:10|3934.3|3918.3|3932.3|3920.3|3934.5|3920.8|3932|3918.3|0
1617696920000|2021-04-06 08:15:20|3931.8|3919.8|3932.2|3920.2|3932.2|3920.2|3931.8|3919.8|0
1617696930000|2021-04-06 08:15:30|3931.7|3919.7|3931.7|3919.7|3932.2|3920.2|3931.2|3919.2|0
1617696940000|2021-04-06 08:15:40|3932.7|3920.7|3933.2|3921.2|3933.2|3921.2|3932.7|3920.7|0
1617696950000|2021-04-06 08:15:50|3933.5|3921.5|3933.2|3921.2|3933.7|3921.7|3933.2|3921.2|0
1617696960000|2021-04-06 08:16:00|3933.5|3921.5|3934.2|3922.2|3934.2|3922.2|3933.5|3921.5|0
1617696970000|2021-04-06 08:16:10|3933.2|3921.2|3934.2|3922.2|3934.2|3922.2|3933.2|3921.2|0
1617696980000|2021-04-06 08:16:20|3933.7|3921.7|3935.7|3923.7|3935.7|3923.7|3933.7|3921.7|0
1617696990000|2021-04-06 08:16:30|3936|3924|3936.2|3924.2|3936.2|3924.2|3936|3924|0
1617697000000|2021-04-06 08:16:40|3936|3924|3936.8|3924.8|3936.8|3924.8|3936|3924|0
1617697020000|2021-04-06 08:17:00|3937.7|3925.7|3937.7|3925.7|3938|3926|3937.7|3925.7|0
1617697030000|2021-04-06 08:17:10|3938.3|3926.3|3938.7|3926.7|3938.7|3926.7|3938.3|3926.3|0
1617697040000|2021-04-06 08:17:20|3938.5|3926.5|3939.5|3927.5|3939.7|3927.7|3938.2|3926.2|1
1617697080000|2021-04-06 08:18:00|3940|3928|3940.2|3928.2|3940.2|3928.2|3940|3928|0
1617697090000|2021-04-06 08:18:10|3940.7|3928.7|3941.2|3929.2|3941.2|3929.2|3940.5|3928.5|1
1617697120000|2021-04-06 08:18:40|3941|3929|3941|3929|3941|3929|3941|3929|0
1617697130000|2021-04-06 08:18:50|3939.9|3927.9|3941|3929|3941|3929|3939.9|3927.9|1
1617697140000|2021-04-06 08:19:00|3940.7|3928.7|3940.5|3928.5|3940.7|3928.7|3940.5|3928.5|0
1617697150000|2021-04-06 08:19:10|3940.3|3928.3|3939|3927|3940.3|3928.3|3939|3927|0
1617697170000|2021-04-06 08:19:30|3939.2|3927.2|3941|3929|3941|3929|3939.2|3927.2|0
1617697190000|2021-04-06 08:19:50|3941.7|3929.7|3942|3930|3942|3930|3941.7|3929.7|2
1617697200000|2021-04-06 08:20:00|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|3942.2|3930.2|1
1617697210000|2021-04-06 08:20:10|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|1
1617697220000|2021-04-06 08:20:20|3943.1|3931.1|3942.6|3930.6|3943.1|3931.1|3942.4|3930.4|4
1617697230000|2021-04-06 08:20:30|3942.2|3930.2|3940.9|3928.9|3942.2|3930.2|3940.9|3928.9|0
1617697240000|2021-04-06 08:20:40|3940.7|3928.7|3938.7|3926.7|3940.7|3928.7|3938.4|3926.4|0
1617697250000|2021-04-06 08:20:50|3938.2|3926.2|3936.7|3924.7|3938.2|3926.2|3936.7|3924.7|0
1617697260000|2021-04-06 08:21:00|3936.4|3924.4|3937.2|3925.2|3938.3|3926.3|3936.4|3924.4|1
1617697270000|2021-04-06 08:21:10|3937.4|3925.4|3937.7|3925.7|3937.7|3925.7|3937.4|3925.4|0
1617697280000|2021-04-06 08:21:20|3938.2|3926.2|3938.4|3926.4|3938.4|3926.4|3938.2|3926.2|0
1617697290000|2021-04-06 08:21:30|3937.2|3925.2|3936.9|3924.9|3937.2|3925.2|3936.9|3924.9|0
1617697300000|2021-04-06 08:21:40|3936.7|3924.7|3936.7|3924.7|3937.2|3925.2|3936.7|3924.7|0
1617697330000|2021-04-06 08:22:10|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1617697360000|2021-04-06 08:22:40|3938.7|3922.7|3936.7|3924.7|3938.7|3924.9|3936.7|3922.7|0
1617697370000|2021-04-06 08:22:50|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|3936.2|3924.2|0
1617697380000|2021-04-06 08:23:00|3937.4|3921.4|3935.2|3923.2|3937.4|3923.7|3935.2|3921.4|0
1617697390000|2021-04-06 08:23:10|3934.9|3922.9|3934.7|3922.7|3934.9|3922.9|3934.7|3922.7|0
1617697400000|2021-04-06 08:23:20|3935|3923|3935.7|3923.7|3935.7|3923.7|3934.7|3922.7|0
1617697410000|2021-04-06 08:23:30|3934.9|3922.9|3935.2|3923.2|3935.2|3923.2|3934.9|3922.9|0
1617697420000|2021-04-06 08:23:40|3936.2|3924.2|3936.2|3924.2|3937.4|3924.2|3935.4|3921.4|0
1617697430000|2021-04-06 08:23:50|3936.4|3924.4|3938.2|3926.2|3938.2|3926.2|3936.4|3924.4|0
1617697450000|2021-04-06 08:24:10|3938.4|3926.4|3937.7|3925.7|3939.4|3926.7|3936.9|3923.4|0
1617697460000|2021-04-06 08:24:20|3937.9|3925.9|3937.4|3925.4|3937.9|3925.9|3937.4|3925.4|0
1617697470000|2021-04-06 08:24:30|3937.2|3925.2|3935.9|3923.9|3937.2|3925.2|3935.9|3923.9|0
1617697480000|2021-04-06 08:24:40|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1617697500000|2021-04-06 08:25:00|3935.9|3923.9|3935.7|3923.7|3935.9|3923.9|3935.7|3923.7|0
1617697510000|2021-04-06 08:25:10|3935.9|3923.9|3935.7|3923.7|3935.9|3923.9|3935.7|3923.7|0
1617697520000|2021-04-06 08:25:20|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|3935.2|3923.2|0
1617697530000|2021-04-06 08:25:30|3934.9|3922.9|3934.1|3922.1|3934.9|3922.9|3934.1|3922.1|0
1617697540000|2021-04-06 08:25:40|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|3933.9|3921.9|0
1617697550000|2021-04-06 08:25:50|3933.6|3921.6|3932.9|3920.9|3933.6|3921.6|3932.9|3920.9|0
1617697560000|2021-04-06 08:26:00|3933.9|3921.9|3933.1|3921.1|3933.9|3921.9|3933.1|3921.1|0
1617697570000|2021-04-06 08:26:10|3932.9|3920.9|3932.6|3920.6|3932.9|3920.9|3932.6|3920.6|0
1617697580000|2021-04-06 08:26:20|3932.4|3920.4|3932.6|3920.6|3932.6|3920.6|3932.4|3920.4|0
1617697600000|2021-04-06 08:26:40|3932.9|3920.9|3932.1|3920.1|3932.9|3920.9|3932.1|3920.1|0
1617697610000|2021-04-06 08:26:50|3932.4|3920.4|3932.6|3920.6|3932.6|3920.6|3932.4|3920.4|0
1617697620000|2021-04-06 08:27:00|3933.1|3921.1|3933.9|3921.9|3933.9|3921.9|3932.6|3920.6|0
1617697630000|2021-04-06 08:27:10|3933.6|3921.6|3932.9|3920.9|3933.6|3921.6|3932.9|3920.9|0
1617697640000|2021-04-06 08:27:20|3933.1|3921.1|3932.1|3920.1|3933.1|3921.1|3931.6|3919.6|0
1617697650000|2021-04-06 08:27:30|3931.9|3919.9|3931.1|3919.1|3931.9|3919.9|3931.1|3919.1|0
1617697660000|2021-04-06 08:27:40|3932.1|3920.1|3931.9|3919.9|3932.1|3920.1|3931.9|3919.9|0
1617697680000|2021-04-06 08:28:00|3931.6|3919.6|3930.6|3918.6|3931.9|3919.9|3930.6|3918.6|0
1617697690000|2021-04-06 08:28:10|3930.1|3918.1|3929.9|3917.9|3930.1|3918.1|3929.9|3917.9|0
1617697700000|2021-04-06 08:28:20|3929.6|3917.6|3929.4|3917.4|3929.6|3917.6|3929.4|3917.4|0
1617697710000|2021-04-06 08:28:30|3928.9|3916.9|3929.2|3917.2|3930.1|3918.1|3928.9|3916.9|0
1617697720000|2021-04-06 08:28:40|3929.7|3917.7|3931.9|3919.9|3931.9|3919.9|3929.7|3917.7|0
1617697730000|2021-04-06 08:28:50|3931.3|3919.3|3930.9|3918.9|3931.3|3919.3|3930.6|3918.6|0
1617697740000|2021-04-06 08:29:00|3931.1|3919.1|3931.4|3919.4|3931.6|3919.6|3931.1|3919.1|0
1617697750000|2021-04-06 08:29:10|3931.6|3919.6|3931.4|3919.4|3931.6|3919.6|3931.1|3919.1|0
1617697760000|2021-04-06 08:29:20|3931.1|3919.1|3931.6|3919.6|3931.9|3919.9|3931.1|3919.1|0
1617697770000|2021-04-06 08:29:30|3931.9|3919.9|3932.9|3920.9|3932.9|3920.9|3931.9|3919.9|0
1617697780000|2021-04-06 08:29:40|3932.6|3920.6|3932.6|3920.6|3933.1|3921.1|3932.6|3920.6|0
1617697790000|2021-04-06 08:29:50|3932.4|3920.4|3932.1|3920.1|3932.4|3920.4|3932.1|3920.1|0
1617697860000|2021-04-06 08:31:00|3935.6|3923.6|3934.6|3922.6|3935.6|3923.6|3932.9|3920.9|0
1617697870000|2021-04-06 08:31:10|3934.3|3922.3|3933.6|3921.6|3934.3|3922.3|3933.6|3921.6|0
1617697880000|2021-04-06 08:31:20|3933.3|3921.3|3933.6|3921.6|3934.1|3922.1|3933.3|3921.3|0
1617697890000|2021-04-06 08:31:30|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|0
1617697920000|2021-04-06 08:32:00|3933.8|3921.8|3937.6|3925.6|3937.6|3925.6|3933.8|3921.8|0
1617697930000|2021-04-06 08:32:10|3938.1|3926.1|3936.6|3924.6|3938.1|3926.1|3936.6|3924.6|0
1617697950000|2021-04-06 08:32:30|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1617697960000|2021-04-06 08:32:40|3936.6|3924.6|3934.9|3922.9|3936.6|3924.6|3934.9|3922.9|0
1617697980000|2021-04-06 08:33:00|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1617697990000|2021-04-06 08:33:10|3934.1|3922.1|3933.3|3921.3|3934.4|3922.4|3933.2|3921.2|3
1617698000000|2021-04-06 08:33:20|3932.7|3920.7|3932.8|3920.8|3932.8|3920.8|3932|3920|11
1617698010000|2021-04-06 08:33:30|3932.5|3920.5|3932.8|3920.8|3932.8|3920.8|3932.5|3920.5|1
1617698020000|2021-04-06 08:33:40|3933.3|3921.3|3932.8|3920.8|3933.3|3921.3|3932.8|3920.8|0
1617698030000|2021-04-06 08:33:50|3932.6|3920.6|3934|3922|3934|3922|3932.6|3920.6|0
1617698040000|2021-04-06 08:34:00|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|0
1617698050000|2021-04-06 08:34:10|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|0
1617698070000|2021-04-06 08:34:30|3936|3924|3936|3924|3936|3924|3936|3924|0
1617698080000|2021-04-06 08:34:40|3935.8|3923.8|3936.3|3924.3|3936.7|3924.7|3935.8|3923.8|0
1617698110000|2021-04-06 08:35:10|3936|3924|3935.3|3923.3|3936|3924|3935.3|3923.3|0
1617698120000|2021-04-06 08:35:20|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|0
1617698130000|2021-04-06 08:35:30|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1617698160000|2021-04-06 08:36:00|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|0
1617698170000|2021-04-06 08:36:10|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|0
1617698210000|2021-04-06 08:36:50|3934|3922|3934.2|3922.2|3934.2|3922.2|3933.7|3921.7|0
1617698220000|2021-04-06 08:37:00|3934.5|3922.5|3935|3923|3935|3923|3934.5|3922.5|0
1617698230000|2021-04-06 08:37:10|3934.7|3922.7|3934|3922|3934.7|3922.7|3934|3922|0
1617698240000|2021-04-06 08:37:20|||||||||2
1617698250000|2021-04-06 08:37:30|3933.7|3921.7|3933.2|3921.2|3933.7|3921.7|3933.2|3921.2|0
1617698260000|2021-04-06 08:37:40|3933|3921|3933.2|3921.2|3933.2|3921.2|3933|3921|2
1617698290000|2021-04-06 08:38:10|3933|3921|3933|3921|3933|3921|3933|3921|0
1617698310000|2021-04-06 08:38:30|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|0
1617698320000|2021-04-06 08:38:40|3932.3|3920.3|3930.1|3918.1|3932.3|3920.3|3930.1|3918.1|30
1617698330000|2021-04-06 08:38:50|3929.8|3917.8|3928.8|3916.8|3929.8|3917.8|3928.8|3916.8|1
1617698340000|2021-04-06 08:39:00|3928|3916|3927.3|3915.3|3928|3916|3927.3|3915.3|0
1617698350000|2021-04-06 08:39:10|3926.6|3914.6|3926.9|3914.9|3927.3|3915.3|3926.6|3914.6|2
1617698360000|2021-04-06 08:39:20|3926.6|3914.6|3925.9|3913.9|3926.6|3914.6|3925.9|3913.9|0
1617698370000|2021-04-06 08:39:30|3926.4|3914.4|3925.9|3913.9|3926.4|3914.4|3925.9|3913.9|4
1617698380000|2021-04-06 08:39:40|3926.9|3914.9|3926.6|3914.6|3926.9|3914.9|3926.6|3914.6|1
1617698390000|2021-04-06 08:39:50|3926.4|3914.4|3926.1|3914.1|3926.6|3914.6|3926.1|3914.1|1
1617698400000|2021-04-06 08:40:00|3925.9|3913.9|3923.8|3911.8|3925.9|3913.9|3923.8|3911.8|1
1617698420000|2021-04-06 08:40:20|3924.5|3912.5|3924.8|3912.8|3925.1|3913.1|3924.3|3912.3|0
1617698430000|2021-04-06 08:40:30|3924.4|3912.4|3924.8|3912.8|3924.8|3912.8|3924.4|3912.4|4
1617698450000|2021-04-06 08:40:50|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|2
1617698460000|2021-04-06 08:41:00|3924.8|3912.8|3925.8|3913.8|3926.6|3914.6|3924.8|3912.8|2
1617698470000|2021-04-06 08:41:10|3926.4|3914.4|3926.8|3914.8|3926.8|3914.8|3926.1|3914.1|0
1617698480000|2021-04-06 08:41:20|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|0
1617698490000|2021-04-06 08:41:30|3925.8|3913.8|3925.8|3913.8|3925.8|3913.8|3925.6|3913.6|0
1617698500000|2021-04-06 08:41:40|3926.1|3914.1|3926.8|3914.8|3926.8|3914.8|3925.8|3913.8|0
1617698510000|2021-04-06 08:41:50|3927.3|3915.3|3929.9|3917.9|3929.9|3917.9|3927.3|3915.3|0
1617698520000|2021-04-06 08:42:00|3930.2|3918.2|3929.5|3917.5|3930.4|3918.4|3929.5|3917.5|0
1617698530000|2021-04-06 08:42:10|3929.2|3917.2|3929|3917|3929.2|3917.2|3928.5|3916.5|0
1617698540000|2021-04-06 08:42:20|3929.5|3917.5|3929.5|3917.5|3929.5|3917.5|3929|3917|0
1617698550000|2021-04-06 08:42:30|3929.2|3917.2|3929.2|3917.2|3929.2|3917.2|3929.2|3917.2|0
1617698560000|2021-04-06 08:42:40|3929.5|3917.5|3929.2|3917.2|3929.5|3917.5|3929.2|3917.2|0
1617698580000|2021-04-06 08:43:00|3928.8|3916.8|3928.5|3916.5|3928.8|3916.8|3928.5|3916.5|0
1617698590000|2021-04-06 08:43:10|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1617698610000|2021-04-06 08:43:30|3929|3917|3929.5|3917.5|3929.5|3917.5|3929|3917|0
1617698620000|2021-04-06 08:43:40|3929.7|3917.7|3931.1|3919.1|3931.1|3919.1|3929.7|3917.7|4
1617698630000|2021-04-06 08:43:50|3930.9|3918.9|3929.9|3917.9|3930.9|3918.9|3929.9|3917.9|0
1617698640000|2021-04-06 08:44:00|3929|3917|3928.8|3916.8|3929|3917|3928.8|3916.8|0
1617698650000|2021-04-06 08:44:10|3929|3917|3929|3917|3929|3917|3929|3917|0
1617698670000|2021-04-06 08:44:30|3929.5|3917.5|3929.9|3917.9|3929.9|3917.9|3929.5|3917.5|0
1617698680000|2021-04-06 08:44:40|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1617698700000|2021-04-06 08:45:00|3931.4|3919.4|3931.1|3919.1|3931.4|3919.4|3931.1|3919.1|0
1617698710000|2021-04-06 08:45:10|3931.6|3919.6|3931.8|3919.8|3931.8|3919.8|3931.6|3919.6|0
1617698720000|2021-04-06 08:45:20|3934.2|3922.2|3938.7|3922.7|3938.7|3922.7|3934.2|3920.2|4
1617698730000|2021-04-06 08:45:30|3938.9|3922.9|3936|3924|3939.7|3924|3935.5|3922.9|0
1617698740000|2021-04-06 08:45:40|3936.2|3924.2|3939.2|3923.2|3939.2|3924.4|3936.2|3922.4|0
1617698750000|2021-04-06 08:45:50|3938.7|3922.7|3937.2|3925.2|3939.7|3925.4|3937|3922.7|0
1617698760000|2021-04-06 08:46:00|3937|3925|3936.2|3924.2|3939.5|3925|3936.2|3923.2|0
1617698770000|2021-04-06 08:46:10|3935.7|3923.7|3935|3923|3935.7|3923.7|3935|3923|0
1617698780000|2021-04-06 08:46:20|3936|3924|3936|3924|3936|3924|3935.7|3923.7|0
1617698800000|2021-04-06 08:46:40|3935.7|3923.7|3935.5|3923.5|3935.7|3923.7|3935.5|3923.5|0
1617698810000|2021-04-06 08:46:50|3935.8|3923.8|3935.5|3923.5|3935.8|3923.8|3935.5|3923.5|0
1617698820000|2021-04-06 08:47:00|3936.2|3924.2|3936.2|3924.2|3936.5|3924.5|3936.2|3924.2|0
1617698830000|2021-04-06 08:47:10|3935.7|3923.7|3937|3925|3937|3925|3935.5|3923.5|0
1617698850000|2021-04-06 08:47:30|3936.2|3924.2|3936.2|3924.2|3936.7|3924.7|3936.2|3924.2|0
1617698860000|2021-04-06 08:47:40|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|3935.7|3923.7|0
1617698870000|2021-04-06 08:47:50|3936.5|3924.5|3937.8|3925.8|3937.8|3925.8|3936.5|3924.5|0
1617698890000|2021-04-06 08:48:10|3938.7|3926.7|3939.4|3927.4|3939.4|3927.4|3938.7|3926.7|0
1617698900000|2021-04-06 08:48:20|3939.6|3927.6|3939.4|3927.4|3939.6|3927.6|3939.4|3927.4|0
1617698920000|2021-04-06 08:48:40|3938.9|3926.9|3941.1|3929.1|3941.1|3929.1|3938.9|3926.9|0
1617698930000|2021-04-06 08:48:50|3940.6|3928.6|3940.1|3928.1|3940.6|3928.6|3940.1|3928.1|0
1617698950000|2021-04-06 08:49:10|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|0
1617698960000|2021-04-06 08:49:20|3939.2|3927.2|3938.8|3926.8|3939.2|3927.2|3938.8|3926.8|0
1617698970000|2021-04-06 08:49:30|3938.2|3926.2|3937.5|3925.5|3938.2|3926.2|3937.5|3925.5|0
1617698980000|2021-04-06 08:49:40|3936.8|3924.8|3937.5|3925.5|3937.5|3925.5|3936.8|3924.8|0
1617698990000|2021-04-06 08:49:50|3937.8|3925.8|3938.3|3926.3|3938.3|3926.3|3937.8|3925.8|0
1617699000000|2021-04-06 08:50:00|3937.8|3925.8|3937.3|3925.3|3937.8|3925.8|3937.3|3925.3|0
1617699020000|2021-04-06 08:50:20|3936.8|3924.8|3938|3926|3938|3926|3936.8|3924.8|0
1617699030000|2021-04-06 08:50:30|3937.5|3925.5|3939.2|3927.2|3939.2|3927.2|3937.5|3925.5|0
1617699040000|2021-04-06 08:50:40|3939.7|3927.7|3940.2|3928.2|3940.2|3928.2|3939.7|3927.7|0
1617699050000|2021-04-06 08:50:50|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.7|3927.7|0
1617699060000|2021-04-06 08:51:00|3940.2|3928.2|3939.4|3927.4|3940.2|3928.2|3939.4|3927.4|0
1617699070000|2021-04-06 08:51:10|3939.9|3927.9|3940.4|3928.4|3940.9|3928.9|3939.9|3927.9|0
1617699080000|2021-04-06 08:51:20|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|0
1617699090000|2021-04-06 08:51:30|3940.9|3928.9|3941.1|3929.1|3941.1|3929.1|3940.6|3928.6|0
1617699100000|2021-04-06 08:51:40|3941.6|3929.6|3940.7|3928.7|3941.6|3929.6|3940.7|3928.7|0
1617699110000|2021-04-06 08:51:50|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|1
1617699120000|2021-04-06 08:52:00|3939.9|3927.9|3939.7|3927.7|3940.9|3928.9|3939.7|3927.7|0
1617699130000|2021-04-06 08:52:10|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|0
1617699140000|2021-04-06 08:52:20|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|0
1617699150000|2021-04-06 08:52:30|3938.2|3926.2|3938|3926|3938.2|3926.2|3938|3926|0
1617699170000|2021-04-06 08:52:50|3936.5|3924.5|3937.7|3925.7|3937.7|3925.7|3936.5|3924.5|0
1617699180000|2021-04-06 08:53:00|3938.5|3926.5|3938.2|3926.2|3938.7|3926.7|3937.8|3925.8|0
1617699190000|2021-04-06 08:53:10|3938.5|3926.5|3938.7|3926.7|3938.7|3926.7|3938.5|3926.5|0
1617699200000|2021-04-06 08:53:20|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1617699220000|2021-04-06 08:53:40|3938.6|3926.6|3938.2|3926.2|3938.6|3926.6|3937.8|3925.8|0
1617699230000|2021-04-06 08:53:50|3938.7|3926.7|3937.7|3925.7|3938.7|3926.7|3937.7|3925.7|1
1617699250000|2021-04-06 08:54:10|||||||||1
1617699270000|2021-04-06 08:54:30|3938.2|3926.2|3938.9|3926.9|3938.9|3926.9|3938.2|3926.2|1
1617699280000|2021-04-06 08:54:40|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|0
1617699300000|2021-04-06 08:55:00|3938.9|3926.9|3938|3926|3939.2|3927.2|3938|3926|0
1617699310000|2021-04-06 08:55:10|3937.2|3925.2|3938.7|3926.7|3938.7|3926.7|3937.2|3925.2|0
1617699320000|2021-04-06 08:55:20|3939|3927|3939.4|3927.4|3940.1|3928.1|3939|3927|0
1617699340000|2021-04-06 08:55:40|3939.1|3927.1|3938.7|3926.7|3939.1|3927.1|3938.7|3926.7|0
1617699410000|2021-04-06 08:56:50|3938.2|3926.2|3937.7|3925.7|3938.2|3926.2|3937.7|3925.7|0
1617699450000|2021-04-06 08:57:30|3937.2|3925.2|3937|3925|3937.2|3925.2|3936.7|3924.7|1
1617699460000|2021-04-06 08:57:40|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1617699480000|2021-04-06 08:58:00|3936|3924|3937|3925|3937|3925|3936|3924|0
1617699510000|2021-04-06 08:58:30|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|3937.2|3925.2|0
1617699530000|2021-04-06 08:58:50|3937.5|3925.5|3938.2|3926.2|3938.2|3926.2|3937.5|3925.5|0
1617699540000|2021-04-06 08:59:00|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|0
1617699550000|2021-04-06 08:59:10|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|0
1617699560000|2021-04-06 08:59:20|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|0
1617699570000|2021-04-06 08:59:30|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1617699580000|2021-04-06 08:59:40|3939.4|3927.4|3939.1|3927.1|3939.7|3927.7|3938.9|3926.9|0
1617699590000|2021-04-06 08:59:50|3939.2|3927.2|3938.9|3926.9|3939.2|3927.2|3938.9|3926.9|0
1617699600000|2021-04-06 09:00:00|3939.4|3927.4|3940.8|3928.8|3940.8|3928.8|3939.4|3927.4|0
1617699610000|2021-04-06 09:00:10|3940.6|3928.6|3938.9|3926.9|3940.6|3928.6|3938.9|3926.9|1
1617699620000|2021-04-06 09:00:20|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|0
1617699640000|2021-04-06 09:00:40|3938.5|3926.5|3939.1|3927.1|3939.1|3927.1|3938.5|3926.5|0
1617699660000|2021-04-06 09:01:00|3938.7|3926.7|3938.9|3926.9|3938.9|3926.9|3938.7|3926.7|0
1617699670000|2021-04-06 09:01:10|3938.7|3926.7|3938.5|3926.5|3938.7|3926.7|3938.5|3926.5|0
1617699680000|2021-04-06 09:01:20|3938|3926|3938.2|3926.2|3938.2|3926.2|3938|3926|0
1617699690000|2021-04-06 09:01:30|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|3938.5|3926.5|0
1617699700000|2021-04-06 09:01:40|3938.2|3926.2|3938.5|3926.5|3938.5|3926.5|3938.2|3926.2|0
1617699710000|2021-04-06 09:01:50|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|0
1617699720000|2021-04-06 09:02:00|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1617699750000|2021-04-06 09:02:30|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|3938.7|3926.7|0
1617699760000|2021-04-06 09:02:40|3938.9|3926.9|3939.4|3927.4|3939.4|3927.4|3938.9|3926.9|0
1617699770000|2021-04-06 09:02:50|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|0
1617699790000|2021-04-06 09:03:10|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1617699810000|2021-04-06 09:03:30|3939.1|3927.1|3938.4|3926.4|3939.1|3927.1|3938.4|3926.4|0
1617699820000|2021-04-06 09:03:40|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|3938.9|3926.9|0
1617699890000|2021-04-06 09:04:50|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|0
1617699900000|2021-04-06 09:05:00|3937.7|3925.7|3938.2|3926.2|3938.2|3926.2|3937.7|3925.7|0
1617699910000|2021-04-06 09:05:10|3937.9|3925.9|3937.5|3925.5|3938.2|3926.2|3937.5|3925.5|0
1617699920000|2021-04-06 09:05:20|3937|3925|3936|3924|3937|3925|3936|3924|2
1617699930000|2021-04-06 09:05:30|3935.7|3923.7|3935.5|3923.5|3935.7|3923.7|3935.5|3923.5|5
1617699940000|2021-04-06 09:05:40|3935.3|3923.3|3936.2|3924.2|3936.2|3924.2|3934.8|3922.8|4
1617699960000|2021-04-06 09:06:00|3936.5|3924.5|3935.2|3923.2|3936.5|3924.5|3935.2|3923.2|0
1617699970000|2021-04-06 09:06:10|3935|3923|3936.2|3924.2|3936.2|3924.2|3935|3923|0
1617699990000|2021-04-06 09:06:30|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1617700000000|2021-04-06 09:06:40|3936.2|3924.2|3935.2|3923.2|3936.2|3924.2|3935.2|3923.2|0
1617700020000|2021-04-06 09:07:00|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1617700030000|2021-04-06 09:07:10|3935.2|3923.2|3936.3|3924.3|3936.3|3924.3|3935.2|3923.2|2
1617700040000|2021-04-06 09:07:20|3936.5|3924.5|3936|3924|3936.5|3924.5|3936|3924|0
1617700050000|2021-04-06 09:07:30|3935.7|3923.7|3936|3924|3936|3924|3935.5|3923.5|0
1617700060000|2021-04-06 09:07:40|3935.7|3923.7|3935.5|3923.5|3935.7|3923.7|3935.5|3923.5|0
1617700070000|2021-04-06 09:07:50|3936|3924|3936|3924|3936|3924|3936|3924|0
1617700110000|2021-04-06 09:08:30|3936.2|3924.2|3936.2|3924.2|3936.7|3924.7|3936.2|3924.2|0
1617700130000|2021-04-06 09:08:50|3936.5|3924.5|3936.5|3924.5|3936.7|3924.7|3936.5|3924.5|0
1617700140000|2021-04-06 09:09:00|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.2|3924.2|0
1617700200000|2021-04-06 09:10:00|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1617700240000|2021-04-06 09:10:40|3936.2|3924.2|3936|3924|3936.2|3924.2|3936|3924|0
1617700280000|2021-04-06 09:11:20|3936.2|3924.2|3936.7|3924.7|3936.7|3924.7|3936.2|3924.2|0
1617700310000|2021-04-06 09:11:50|3936.9|3924.9|3937.2|3925.2|3937.2|3925.2|3936.9|3924.9|0
1617700320000|2021-04-06 09:12:00|3937.4|3925.4|3937.2|3925.2|3937.4|3925.4|3936.9|3924.9|0
1617700330000|2021-04-06 09:12:10|3936.2|3924.2|3936.5|3924.5|3936.5|3924.5|3936.2|3924.2|5
1617700350000|2021-04-06 09:12:30|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|0
1617700370000|2021-04-06 09:12:50|3937.2|3925.2|3937.4|3925.4|3937.4|3925.4|3937.2|3925.2|0
1617700380000|2021-04-06 09:13:00|3937.7|3925.7|3937.9|3925.9|3937.9|3925.9|3937.7|3925.7|0
1617700410000|2021-04-06 09:13:30|3938.1|3926.1|3939.8|3927.8|3940|3928|3938.1|3926.1|0
1617700420000|2021-04-06 09:13:40|3940.5|3928.5|3939.1|3927.1|3940.5|3928.5|3939.1|3927.1|0
1617700430000|2021-04-06 09:13:50|3939.3|3927.3|3939.1|3927.1|3939.3|3927.3|3939.1|3927.1|0
1617700440000|2021-04-06 09:14:00|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|3939.3|3927.3|0
1617700450000|2021-04-06 09:14:10|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|3939.1|3927.1|0
1617700470000|2021-04-06 09:14:30|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|3938.8|3926.8|0
1617700480000|2021-04-06 09:14:40|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|3938.1|3926.1|0
1617700500000|2021-04-06 09:15:00|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|0
1617700520000|2021-04-06 09:15:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1617700530000|2021-04-06 09:15:30|3938.1|3926.1|3937.9|3925.9|3938.1|3926.1|3937.9|3925.9|0
1617700540000|2021-04-06 09:15:40|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|0
1617700580000|2021-04-06 09:16:20|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1617700590000|2021-04-06 09:16:30|3938.1|3926.1|3937.9|3925.9|3938.1|3926.1|3937.7|3925.7|0
1617700600000|2021-04-06 09:16:40|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|3937.7|3925.7|0
1617700610000|2021-04-06 09:16:50|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|3937.9|3925.9|0
1617700620000|2021-04-06 09:17:00|3937.7|3925.7|3938.4|3926.4|3938.4|3926.4|3937.7|3925.7|0
1617700740000|2021-04-06 09:19:00|3937.7|3925.7|3937.2|3925.2|3937.7|3925.7|3937.2|3925.2|0
1617700750000|2021-04-06 09:19:10|3936.4|3924.4|3935|3923|3936.4|3924.4|3935|3923|2
1617700760000|2021-04-06 09:19:20|3934.5|3922.5|3934.2|3922.2|3934.7|3922.7|3934.2|3922.2|2
1617700770000|2021-04-06 09:19:30|3934.3|3922.3|3933.8|3921.8|3934.3|3922.3|3933.8|3921.8|22
1617700780000|2021-04-06 09:19:40|3934|3922|3937|3925|3937|3925|3934|3922|0
1617700790000|2021-04-06 09:19:50|3937.2|3925.2|3937|3925|3937.2|3925.2|3937|3925|0
1617700800000|2021-04-06 09:20:00|3936.3|3924.3|3936.2|3924.2|3936.5|3924.5|3936.2|3924.2|0
1617700810000|2021-04-06 09:20:10|3935.8|3923.8|3935.8|3923.8|3936.3|3924.3|3935.8|3923.8|0
1617700820000|2021-04-06 09:20:20|3936|3924|3936.3|3924.3|3936.3|3924.3|3935.8|3923.8|1
1617700830000|2021-04-06 09:20:30|3936.5|3924.5|3936.3|3924.3|3936.5|3924.5|3936|3924|0
1617700840000|2021-04-06 09:20:40|3935.8|3923.8|3936.5|3924.5|3936.5|3924.5|3935.8|3923.8|0
1617700850000|2021-04-06 09:20:50|3936.2|3924.2|3936.5|3924.5|3937.5|3925.5|3936.2|3924.2|0
1617700860000|2021-04-06 09:21:00|3937|3925|3937|3925|3937|3925|3937|3925|0
1617700870000|2021-04-06 09:21:10|3936.7|3924.7|3936.5|3924.5|3936.7|3924.7|3936.5|3924.5|0
1617700880000|2021-04-06 09:21:20|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|3936.3|3924.3|0
1617700890000|2021-04-06 09:21:30|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|1
1617700900000|2021-04-06 09:21:40|3935|3923|3934.5|3922.5|3935|3923|3934.5|3922.5|10
1617700910000|2021-04-06 09:21:50|||||||||10
1617700920000|2021-04-06 09:22:00|3934.2|3922.2|3933.8|3921.8|3934.2|3922.2|3933.8|3921.8|5
1617700930000|2021-04-06 09:22:10|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|3934.2|3922.2|2
1617700950000|2021-04-06 09:22:30|||||||||5
1617700960000|2021-04-06 09:22:40|3934|3922|3934|3922|3934|3922|3934|3922|10
1617700970000|2021-04-06 09:22:50|3933.8|3921.8|3933.3|3921.3|3933.8|3921.8|3933.3|3921.3|10
1617700980000|2021-04-06 09:23:00|||||||||14
1617700990000|2021-04-06 09:23:10|3933.8|3921.8|3933.3|3921.3|3933.8|3921.8|3933.3|3921.3|0
1617701010000|2021-04-06 09:23:30|||||||||5
1617701040000|2021-04-06 09:24:00|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|0
1617701050000|2021-04-06 09:24:10|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|2
1617701060000|2021-04-06 09:24:20|3933.1|3921.1|3932.8|3920.8|3933.1|3921.1|3932.8|3920.8|2
1617701080000|2021-04-06 09:24:40|3930.9|3918.9|3930.7|3918.7|3930.9|3918.9|3930.7|3918.7|2
1617701090000|2021-04-06 09:24:50|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|3930.2|3918.2|0
1617701100000|2021-04-06 09:25:00|3931|3915|3929.7|3917.7|3931|3917.7|3929.7|3915|1
1617701110000|2021-04-06 09:25:10|3929.5|3917.5|3929|3917|3929.5|3917.5|3929|3917|0
1617701120000|2021-04-06 09:25:20|3927.7|3915.7|3928.2|3916.2|3928.2|3916.2|3927.7|3915.7|2
1617701140000|2021-04-06 09:25:40|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|3927.2|3915.2|1
1617701160000|2021-04-06 09:26:00|3925.9|3913.9|3926.7|3914.7|3926.7|3914.7|3925.9|3913.9|25
1617701170000|2021-04-06 09:26:10|3925.8|3913.8|3926|3914|3926.2|3914.2|3923.4|3911.4|10
1617701180000|2021-04-06 09:26:20|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3
1617701190000|2021-04-06 09:26:30|3926.7|3914.7|3929.7|3917.7|3930|3917.7|3926.7|3913.8|5
1617701200000|2021-04-06 09:26:40|3930.6|3914.6|3929.9|3913.9|3930.7|3914.7|3929.2|3913.2|24
1617701210000|2021-04-06 09:26:50|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|3927.7|3915.7|0
1617701220000|2021-04-06 09:27:00|3926.7|3914.7|3928.2|3916.2|3928.2|3916.2|3926.7|3914.7|0
1617701230000|2021-04-06 09:27:10|3928.7|3916.7|3928.2|3916.2|3928.7|3916.7|3928.2|3916.2|0
1617701240000|2021-04-06 09:27:20|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1617701250000|2021-04-06 09:27:30|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1617701260000|2021-04-06 09:27:40|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|3928.7|3916.7|0
1617701280000|2021-04-06 09:28:00|3928.9|3916.9|3928.9|3916.9|3928.9|3916.9|3928.9|3916.9|0
1617701290000|2021-04-06 09:28:10|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1617701300000|2021-04-06 09:28:20|3929.6|3917.6|3929.4|3917.4|3929.6|3917.6|3929.4|3917.4|0
1617701310000|2021-04-06 09:28:30|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.4|3917.4|0
1617701320000|2021-04-06 09:28:40|3929.4|3917.4|3928.9|3916.9|3929.4|3917.4|3928.9|3916.9|0
1617701330000|2021-04-06 09:28:50|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|0
1617701340000|2021-04-06 09:29:00|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1617701350000|2021-04-06 09:29:10|3930.1|3918.1|3928.4|3916.4|3930.1|3918.1|3928.4|3916.4|0
1617701360000|2021-04-06 09:29:20|3928.9|3916.9|3928.9|3916.9|3929.4|3917.4|3928.9|3916.9|0
1617701370000|2021-04-06 09:29:30|3928.7|3916.7|3928.2|3916.2|3928.7|3916.7|3928.2|3916.2|0
1617701390000|2021-04-06 09:29:50|3929.6|3917.6|3928.7|3916.7|3929.6|3917.6|3928.7|3916.7|0
1617701400000|2021-04-06 09:30:00|3928.4|3916.4|3927.4|3915.4|3928.4|3916.4|3927.4|3915.4|0
1617701420000|2021-04-06 09:30:20|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|0
1617701430000|2021-04-06 09:30:30|3927.9|3915.9|3928.2|3916.2|3928.2|3916.2|3927.9|3915.9|0
1617701440000|2021-04-06 09:30:40|3928.7|3916.7|3928.9|3916.9|3928.9|3916.9|3928.7|3916.7|0
1617701460000|2021-04-06 09:31:00|3928.7|3916.7|3928.9|3916.9|3928.9|3916.9|3928.2|3916.2|0
1617701470000|2021-04-06 09:31:10|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|4
1617701480000|2021-04-06 09:31:20|3929.9|3917.9|3932.3|3920.3|3932.5|3920.5|3929.9|3917.9|0
1617701490000|2021-04-06 09:31:30|3932.5|3920.5|3932.8|3920.8|3933.3|3921.3|3932.5|3920.5|0
1617701500000|2021-04-06 09:31:40|3931.9|3919.9|3931.4|3919.4|3931.9|3919.9|3931.4|3919.4|1
1617701520000|2021-04-06 09:32:00|3932.6|3920.6|3933.5|3921.5|3933.5|3921.5|3932.6|3920.6|1
1617701530000|2021-04-06 09:32:10|3933.8|3921.8|3934|3922|3934|3922|3933.8|3921.8|6
1617701540000|2021-04-06 09:32:20|3934.2|3922.2|3933.5|3921.5|3934.2|3922.2|3933.5|3921.5|0
1617701550000|2021-04-06 09:32:30|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|3933.1|3921.1|0
1617701560000|2021-04-06 09:32:40|3933|3921|3933.3|3921.3|3933.5|3921.5|3932.8|3920.8|0
1617701570000|2021-04-06 09:32:50|3933.1|3921.1|3933.3|3921.3|3933.3|3921.3|3933.1|3921.1|0
1617701580000|2021-04-06 09:33:00|3933.5|3921.5|3933.5|3921.5|3933.5|3921.5|3932.8|3920.8|0
1617701590000|2021-04-06 09:33:10|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|3932.8|3920.8|0
1617701610000|2021-04-06 09:33:30|3932.6|3920.6|3931.6|3919.6|3932.6|3920.6|3931.6|3919.6|1
1617701620000|2021-04-06 09:33:40|3932.1|3920.1|3932.8|3920.8|3932.8|3920.8|3932.1|3920.1|0
1617701630000|2021-04-06 09:33:50|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1617701650000|2021-04-06 09:34:10|3933.1|3921.1|3934.2|3922.2|3934.2|3922.2|3933.1|3921.1|2
1617701660000|2021-04-06 09:34:20|3934|3922|3934.2|3922.2|3934.2|3922.2|3933.8|3921.8|0
1617701670000|2021-04-06 09:34:30|3934.7|3922.7|3934.5|3922.5|3934.7|3922.7|3934.5|3922.5|0
1617701700000|2021-04-06 09:35:00|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|2
1617701710000|2021-04-06 09:35:10|3934.3|3922.3|3934.3|3922.3|3934.3|3922.3|3934|3922|1
1617701720000|2021-04-06 09:35:20|3935.3|3923.3|3936.1|3924.1|3936.1|3924.1|3935.3|3923.3|9
1617701730000|2021-04-06 09:35:30|3936.3|3924.3|3937.9|3925.9|3937.9|3925.9|3933.3|3921.3|7
1617701740000|2021-04-06 09:35:40|3937.7|3925.7|3936.8|3924.8|3937.7|3925.7|3936.3|3924.3|1
1617701750000|2021-04-06 09:35:50|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936|3924|0
1617701760000|2021-04-06 09:36:00|3936.8|3924.8|3937|3925|3937|3925|3936.3|3924.3|0
1617701770000|2021-04-06 09:36:10|3937.2|3925.2|3937.7|3925.7|3938.4|3926.4|3937.2|3925.2|2
1617701790000|2021-04-06 09:36:30|3937.4|3925.4|3936.8|3924.8|3937.4|3925.4|3936|3924|5
1617701800000|2021-04-06 09:36:40|3936.6|3924.6|3935.3|3923.3|3936.6|3924.6|3934.6|3922.6|2
1617701830000|2021-04-06 09:37:10|3935.5|3923.5|3935.6|3923.6|3935.6|3923.6|3935.3|3923.3|0
1617701840000|2021-04-06 09:37:20|3935.3|3923.3|3935.1|3923.1|3935.3|3923.3|3935.1|3923.1|0
1617701850000|2021-04-06 09:37:30|3934.8|3922.8|3934.6|3922.6|3934.8|3922.8|3934.6|3922.6|0
1617701860000|2021-04-06 09:37:40|3934.3|3922.3|3934.3|3922.3|3934.8|3922.8|3934.3|3922.3|0
1617701870000|2021-04-06 09:37:50|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1617701890000|2021-04-06 09:38:10|3935|3923|3935.5|3923.5|3935.5|3923.5|3935|3923|0
1617701910000|2021-04-06 09:38:30|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1617701920000|2021-04-06 09:38:40|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1617701930000|2021-04-06 09:38:50|3935.3|3923.3|3934.8|3922.8|3935.3|3923.3|3934.8|3922.8|0
1617701940000|2021-04-06 09:39:00|3935|3923|3935|3923|3935|3923|3935|3923|0
1617701950000|2021-04-06 09:39:10|3935.5|3923.5|3934.5|3922.5|3935.5|3923.5|3933.6|3921.6|0
1617701960000|2021-04-06 09:39:20|3935|3923|3935|3923|3935|3923|3935|3923|0
1617701970000|2021-04-06 09:39:30|3935.5|3923.5|3935.3|3923.3|3935.5|3923.5|3934.6|3922.6|0
1617701980000|2021-04-06 09:39:40|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1617702000000|2021-04-06 09:40:00|3936|3924|3936.3|3924.3|3936.3|3924.3|3936|3924|0
1617702010000|2021-04-06 09:40:10|3936.5|3924.5|3937|3925|3937|3925|3936.5|3924.5|2
1617702030000|2021-04-06 09:40:30|3937.2|3925.2|3939.4|3927.4|3939.4|3927.4|3937.2|3925.2|7
1617702040000|2021-04-06 09:40:40|3939.1|3927.1|3937.9|3925.9|3939.1|3927.1|3937.7|3925.7|0
1617702050000|2021-04-06 09:40:50|3938.1|3926.1|3938.9|3926.9|3939.2|3927.2|3938.1|3926.1|0
1617702060000|2021-04-06 09:41:00|3938.7|3926.7|3938|3926|3939|3927|3938|3926|0
1617702070000|2021-04-06 09:41:10|3937.5|3925.5|3936|3924|3937.5|3925.5|3936|3924|5
1617702090000|2021-04-06 09:41:30|3936.5|3924.5|3936.2|3924.2|3936.5|3924.5|3936.2|3924.2|0
1617702120000|2021-04-06 09:42:00|3935.9|3923.9|3935.8|3923.8|3935.9|3923.9|3935.5|3923.5|1
1617702130000|2021-04-06 09:42:10|3935.5|3923.5|3934.3|3922.3|3935.5|3923.5|3933.6|3921.6|5
1617702140000|2021-04-06 09:42:20|3934.1|3922.1|3933.4|3921.4|3934.1|3922.1|3933.4|3921.4|0
1617702150000|2021-04-06 09:42:30|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|3934.6|3922.6|0
1617702170000|2021-04-06 09:42:50|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|2
1617702180000|2021-04-06 09:43:00|3933.9|3921.9|3933.6|3921.6|3933.9|3921.9|3933.4|3921.4|0
1617702190000|2021-04-06 09:43:10|3933.4|3921.4|3933.4|3921.4|3933.9|3921.9|3933.4|3921.4|0
1617702200000|2021-04-06 09:43:20|3933.6|3921.6|3933.1|3921.1|3933.6|3921.6|3933.1|3921.1|0
1617702220000|2021-04-06 09:43:40|3934.6|3922.6|3934.8|3922.8|3934.8|3922.8|3934.6|3922.6|0
1617702230000|2021-04-06 09:43:50|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|0
1617702240000|2021-04-06 09:44:00|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|3935.6|3923.6|0
1617702250000|2021-04-06 09:44:10|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|3935.3|3923.3|0
1617702260000|2021-04-06 09:44:20|3935|3923|3934.8|3922.8|3935.3|3923.3|3934.8|3922.8|0
1617702280000|2021-04-06 09:44:40|3934.5|3922.5|3934.3|3922.3|3934.5|3922.5|3934.3|3922.3|0
1617702300000|2021-04-06 09:45:00|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|2
1617702310000|2021-04-06 09:45:10|3935.3|3923.3|3935|3923|3935.3|3923.3|3935|3923|0
1617702340000|2021-04-06 09:45:40|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|3934.8|3922.8|0
1617702350000|2021-04-06 09:45:50|3935|3923|3934.3|3922.3|3935|3923|3934.3|3922.3|0
1617702360000|2021-04-06 09:46:00|3935|3923|3936|3924|3936|3924|3935|3923|0
1617702370000|2021-04-06 09:46:10|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|3935.8|3923.8|0
1617702380000|2021-04-06 09:46:20|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|0
1617702390000|2021-04-06 09:46:30|3935.8|3923.8|3935.5|3923.5|3935.8|3923.8|3935.5|3923.5|0
1617702420000|2021-04-06 09:47:00|3935.3|3923.3|3934.1|3922.1|3935.3|3923.3|3934.1|3922.1|0
1617702430000|2021-04-06 09:47:10|3933.8|3921.8|3933.3|3921.3|3933.8|3921.8|3933.3|3921.3|0
1617702440000|2021-04-06 09:47:20|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|3933.6|3921.6|0
1617702460000|2021-04-06 09:47:40|3934|3922|3934.8|3922.8|3934.8|3922.8|3934|3922|1
1617702470000|2021-04-06 09:47:50|3935.5|3923.5|3933.8|3921.8|3936.5|3924.5|3933.8|3921.8|28
1617702480000|2021-04-06 09:48:00|3932.4|3920.4|3930.8|3918.8|3932.6|3920.6|3930.8|3918.8|10
1617702490000|2021-04-06 09:48:10|3930.6|3918.6|3926.1|3914.1|3930.8|3918.8|3926.1|3914.1|9
1617702500000|2021-04-06 09:48:20|3926.3|3914.3|3925.5|3913.5|3927.1|3915.1|3925.3|3913.3|7
1617702510000|2021-04-06 09:48:30|3925.8|3913.8|3933.4|3921.4|3933.4|3921.4|3925.8|3913.8|35
1617702520000|2021-04-06 09:48:40|3933.2|3921.2|3931.9|3919.9|3933.2|3921.2|3931.9|3919.9|0
1617702530000|2021-04-06 09:48:50|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|3931.4|3919.4|0
1617702540000|2021-04-06 09:49:00|3931.2|3919.2|3931.4|3919.4|3931.9|3919.9|3931.2|3919.2|0
1617702550000|2021-04-06 09:49:10|3931.2|3919.2|3929.3|3917.3|3931.2|3919.2|3929.3|3917.3|2
1617702560000|2021-04-06 09:49:20|3929.1|3917.1|3926.8|3914.8|3929.1|3917.1|3926.8|3914.8|6
1617702570000|2021-04-06 09:49:30|3927.1|3915.1|3927.3|3915.3|3927.3|3915.3|3927.1|3915.1|0
1617702580000|2021-04-06 09:49:40|3927|3915|3926.6|3914.6|3927.1|3915.1|3926.1|3914.1|0
1617702590000|2021-04-06 09:49:50|3926.1|3914.1|3925.1|3913.1|3926.1|3914.1|3924.8|3912.8|0
1617702600000|2021-04-06 09:50:00|3925.6|3913.6|3924.6|3912.6|3925.6|3913.6|3924.4|3912.4|0
1617702610000|2021-04-06 09:50:10|3924.4|3912.4|3924.4|3912.4|3924.6|3912.6|3923.4|3911.4|0
1617702620000|2021-04-06 09:50:20|3925.1|3913.1|3925.1|3913.1|3925.9|3913.9|3925.1|3913.1|7
1617702630000|2021-04-06 09:50:30|3924.8|3912.8|3924.4|3912.4|3925.1|3913.1|3924.4|3912.4|0
1617702640000|2021-04-06 09:50:40|3924.6|3912.6|3923.9|3911.9|3925.1|3913.1|3923.9|3911.9|0
1617702650000|2021-04-06 09:50:50|3923.3|3911.3|3922.6|3910.6|3923.3|3911.3|3922.6|3910.6|0
1617702670000|2021-04-06 09:51:10|3922.9|3910.9|3924.5|3912.5|3924.9|3912.9|3922.9|3910.9|4
1617702680000|2021-04-06 09:51:20|3924.2|3912.2|3924.5|3912.5|3924.5|3912.5|3924|3912|0
1617702690000|2021-04-06 09:51:30|3923.4|3911.4|3923.9|3911.9|3923.9|3911.9|3923.4|3911.4|2
1617702700000|2021-04-06 09:51:40|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1617702710000|2021-04-06 09:51:50|3922.3|3910.3|3923.1|3911.1|3923.1|3911.1|3922.3|3910.3|11
1617702720000|2021-04-06 09:52:00|3923.4|3911.4|3922.9|3910.9|3923.4|3911.4|3922.7|3910.7|0
1617702730000|2021-04-06 09:52:10|3921.9|3909.9|3919.5|3907.5|3921.9|3909.9|3919.5|3907.5|3
1617702740000|2021-04-06 09:52:20|3919.3|3907.3|3920.5|3908.5|3920.5|3908.5|3919.3|3907.3|1
1617702750000|2021-04-06 09:52:30|3921|3909|3919.8|3907.8|3921.2|3909.2|3919.8|3907.8|0
1617702760000|2021-04-06 09:52:40|3920|3908|3921|3909|3921.7|3909.7|3920|3908|0
1617702780000|2021-04-06 09:53:00|3921.5|3909.5|3922|3910|3922|3910|3921.5|3909.5|0
1617702790000|2021-04-06 09:53:10|3921.8|3909.8|3923|3911|3923|3911|3921.8|3909.8|3
1617702800000|2021-04-06 09:53:20|3923.7|3911.7|3924.3|3912.3|3924.3|3912.3|3923.5|3911.5|2
1617702810000|2021-04-06 09:53:30|3924.7|3912.7|3927.2|3915.2|3928.5|3915.2|3923.5|3911.5|3
1617702820000|2021-04-06 09:53:40|3927|3915|3926.7|3914.7|3927.2|3915.2|3926.7|3914.7|0
1617702830000|2021-04-06 09:53:50|3926.5|3914.5|3928.2|3916.2|3928.2|3916.2|3926.2|3914.2|0
1617702840000|2021-04-06 09:54:00|3928.4|3916.4|3928.4|3916.4|3928.7|3916.7|3928.4|3916.4|0
1617702850000|2021-04-06 09:54:10|3929|3917|3929|3917|3929|3917|3929|3917|0
1617702860000|2021-04-06 09:54:20|3929.2|3917.2|3929.5|3917.5|3930|3918|3929.2|3917.2|0
1617702880000|2021-04-06 09:54:40|3929.2|3917.2|3930.4|3918.4|3933.2|3921.2|3929.2|3917.2|20
1617702890000|2021-04-06 09:54:50|3930.1|3918.1|3929.6|3917.6|3930.1|3918.1|3928.4|3916.4|22
1617702900000|2021-04-06 09:55:00|3929.3|3917.3|3929.8|3917.8|3929.8|3917.8|3928.6|3916.6|0
1617702910000|2021-04-06 09:55:10|3928.8|3916.8|3928.4|3916.4|3928.8|3916.8|3928.4|3916.4|0
1617702920000|2021-04-06 09:55:20|3929.4|3917.4|3929.6|3917.6|3929.6|3917.6|3929.4|3917.4|5
1617702930000|2021-04-06 09:55:30|3930.1|3918.1|3930.6|3918.6|3930.6|3918.6|3930.1|3918.1|3
1617702940000|2021-04-06 09:55:40|3931|3919|3932.1|3920.1|3932.1|3920.1|3931|3919|17
1617702950000|2021-04-06 09:55:50|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|3932.6|3920.6|0
1617702960000|2021-04-06 09:56:00|3932.1|3920.1|3931.8|3919.8|3932.1|3920.1|3931.8|3919.8|0
1617702970000|2021-04-06 09:56:10|3931.1|3919.1|3928.8|3916.8|3931.1|3919.1|3928.8|3916.8|4
1617702980000|2021-04-06 09:56:20|3926.9|3914.9|3927.1|3915.1|3927.8|3915.8|3926.9|3914.9|0
1617702990000|2021-04-06 09:56:30|3926.8|3914.8|3929.8|3917.8|3929.8|3917.8|3926.4|3914.4|0
1617703000000|2021-04-06 09:56:40|3930.8|3918.8|3931.8|3919.8|3931.8|3919.8|3930.8|3918.8|0
1617703020000|2021-04-06 09:57:00|3930.6|3918.6|3930.8|3918.8|3931.3|3919.3|3929.8|3917.8|0
1617703030000|2021-04-06 09:57:10|3931.1|3919.1|3931.8|3919.8|3931.8|3919.8|3930.8|3918.8|0
1617703040000|2021-04-06 09:57:20|3930.3|3918.3|3931|3919|3931.8|3919.8|3930.3|3918.3|0
1617703050000|2021-04-06 09:57:30|3930.8|3918.8|3931.8|3919.8|3931.8|3919.8|3929.8|3917.8|0
1617703080000|2021-04-06 09:58:00|3931.3|3919.3|3930.8|3918.8|3931.3|3919.3|3930.8|3918.8|0
1617703100000|2021-04-06 09:58:20|3931.5|3919.5|3932.8|3920.8|3932.8|3920.8|3931.5|3919.5|0
1617703110000|2021-04-06 09:58:30|3932|3920|3932.5|3920.5|3932.5|3920.5|3932|3920|0
1617703120000|2021-04-06 09:58:40|3932.3|3920.3|3932|3920|3932.5|3920.5|3932|3920|0
1617703130000|2021-04-06 09:58:50|3932.3|3920.3|3933.3|3921.3|3933.3|3921.3|3932.3|3920.3|0
1617703140000|2021-04-06 09:59:00|3933.5|3921.5|3934|3922|3934|3922|3933.5|3921.5|12
1617703150000|2021-04-06 09:59:10|3934.5|3922.5|3934.5|3922.5|3934.5|3922.5|3934|3922|3
1617703160000|2021-04-06 09:59:20|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|21
1617703170000|2021-04-06 09:59:30|3936.3|3924.3|3935.6|3923.6|3936.6|3924.6|3935.6|3923.6|18
1617703180000|2021-04-06 09:59:40|3934.8|3922.8|3933.6|3921.6|3935.9|3923.9|3933.6|3921.6|25
1617703190000|2021-04-06 09:59:50|3933.3|3921.3|3925.1|3913.1|3933.6|3921.3|3925.1|3913.1|2
1617762600000|2021-04-07 02:30:00|3990.1|3974.1|3989.3|3977.3|3990.1|3977.3|3988.6|3974.1|0
1617762610000|2021-04-07 02:30:10|3988.8|3976.8|3984.1|3972.1|3990.1|3977.6|3983.1|3968.8|0
1617762620000|2021-04-07 02:30:20|3982.9|3970.9|3983.8|3971.8|3983.8|3971.8|3980.9|3965.6|0
1617762630000|2021-04-07 02:30:30|3983.1|3971.1|3984.3|3972.3|3988.6|3974.8|3981.8|3969.8|1
1617762640000|2021-04-07 02:30:40|3983.8|3971.8|3986.5|3974.5|3986.6|3974.6|3983.6|3971.6|1
1617762650000|2021-04-07 02:30:50|3987|3975|3987.8|3975.8|3989.5|3977.5|3987|3975|3
1617762660000|2021-04-07 02:31:00|3988|3976|3990.3|3978.3|3990.8|3978.8|3987.8|3975.8|1
1617762670000|2021-04-07 02:31:10|3990.8|3978.8|3991.8|3979.8|3992|3980|3990.8|3978.8|1
1617762680000|2021-04-07 02:31:20|3992|3980|3991.3|3979.3|3993.8|3981.8|3991.3|3979.3|1
1617762690000|2021-04-07 02:31:30|3991|3979|3990.3|3978.3|3991.8|3979.8|3990.3|3978.3|0
1617762700000|2021-04-07 02:31:40|3988.3|3976.3|3989.8|3977.8|3990.3|3978.3|3987.3|3975.3|1
1617762710000|2021-04-07 02:31:50|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3989.8|3977.8|0
1617762720000|2021-04-07 02:32:00|3990|3978|3990.3|3978.3|3990.3|3978.3|3990|3978|0
1617762730000|2021-04-07 02:32:10|3990|3978|3986.3|3974.3|3990.3|3978.3|3986.3|3974.3|0
1617762740000|2021-04-07 02:32:20|3986|3974|3986.3|3974.3|3986.3|3974.3|3986|3974|0
1617762750000|2021-04-07 02:32:30|3986.8|3974.8|3987.3|3975.3|3988.3|3976.3|3986.8|3974.8|0
1617762760000|2021-04-07 02:32:40|3987.8|3975.8|3988.3|3976.3|3989.3|3977.3|3987.8|3975.8|0
1617762770000|2021-04-07 02:32:50|3987.3|3975.3|3986|3974|3987.3|3975.3|3986|3974|0
1617762780000|2021-04-07 02:33:00|3985.8|3973.8|3987.3|3975.3|3987.3|3975.3|3984.3|3972.3|0
1617762790000|2021-04-07 02:33:10|3987|3975|3985.8|3973.8|3987|3975|3985.8|3973.8|0
1617762800000|2021-04-07 02:33:20|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|3985.3|3973.3|0
1617762810000|2021-04-07 02:33:30|3984.8|3972.8|3984.3|3972.3|3984.8|3972.8|3983.8|3971.8|0
1617762820000|2021-04-07 02:33:40|3984|3972|3983.8|3971.8|3984.3|3972.3|3983.8|3971.8|0
1617762830000|2021-04-07 02:33:50|3983.5|3971.5|3983.8|3971.8|3984.5|3972.5|3983.3|3971.3|0
1617762840000|2021-04-07 02:34:00|3983.3|3971.3|3983.8|3971.8|3983.8|3971.8|3983|3971|1
1617762850000|2021-04-07 02:34:10|3984.3|3972.3|3983.8|3971.8|3984.3|3972.3|3983.8|3971.8|1
1617762860000|2021-04-07 02:34:20|3982.8|3970.8|3985.1|3969.1|3985.1|3970.8|3981.3|3967.5|0
1617762870000|2021-04-07 02:34:30|3985.3|3969.3|3984|3968|3985.3|3969.3|3980|3966|0
1617762880000|2021-04-07 02:34:40|3984.5|3968.5|3982|3970|3984.5|3971|3982|3967.5|0
1617762890000|2021-04-07 02:34:50|3982.8|3970.8|3983.3|3971.3|3984.8|3972.5|3982.2|3968.8|0
1617762900000|2021-04-07 02:35:00|3982.8|3970.8|3984.8|3968.8|3984.8|3972.5|3982.8|3968.8|1
1617762910000|2021-04-07 02:35:10|3985.8|3969.8|3986.3|3970.3|3986.3|3970.3|3985.3|3969.3|0
1617762920000|2021-04-07 02:35:20|3986|3970|3984.8|3972.8|3986.3|3972.8|3984.8|3970|0
1617762930000|2021-04-07 02:35:30|3985|3973|3987|3967|3988|3974.3|3983.3|3967|0
1617762940000|2021-04-07 02:35:40|3985.3|3969.3|3980.8|3964.8|3985.5|3969.5|3980.8|3964.8|0
1617762950000|2021-04-07 02:35:50|3980.5|3964.5|3972.8|3956.8|3980.8|3964.8|3972.8|3956.8|1
1617762960000|2021-04-07 02:36:00|3972.5|3956.5|3976.1|3964.1|3977.8|3964.1|3970.8|3956.5|1
1617762970000|2021-04-07 02:36:10|3976.8|3964.8|3978.5|3962.5|3978.8|3966.1|3976.8|3961.8|0
1617762980000|2021-04-07 02:36:20|3978|3962|3979.3|3959.3|3979.5|3962|3976.8|3959.3|2
1617762990000|2021-04-07 02:36:30|3979.8|3959.8|3979.3|3963.3|3979.8|3963.3|3977.3|3959.8|0
1617763000000|2021-04-07 02:36:40|3979.5|3963.5|3979.3|3963.3|3979.5|3965|3977|3963.3|0
1617763010000|2021-04-07 02:36:50|3978|3966|3979.5|3963.5|3982|3966|3978|3963.5|0
1617763020000|2021-04-07 02:37:00|3982|3966|3982.5|3966.5|3982.5|3966.5|3981|3965|0
1617763030000|2021-04-07 02:37:10|3980.3|3968.3|3982.8|3966.8|3983.3|3968.3|3980|3966.5|0
1617763040000|2021-04-07 02:37:20|3982.3|3966.3|3982.3|3966.3|3982.3|3966.3|3982.3|3966.3|0
1617763060000|2021-04-07 02:37:40|3982.8|3966.8|3983|3967|3983.5|3967.5|3982.8|3966.8|0
1617763070000|2021-04-07 02:37:50|3983.3|3967.3|3982.8|3966.8|3983.5|3967.5|3982.8|3966.8|0
1617763100000|2021-04-07 02:38:20|3983|3967|3984.8|3968.8|3984.8|3968.8|3983|3967|0
1617763110000|2021-04-07 02:38:30|3984.5|3968.5|3983.8|3967.8|3984.5|3968.5|3983.8|3967.8|0
1617763120000|2021-04-07 02:38:40|3981.3|3969.3|3980.3|3968.3|3981.3|3969.3|3980.3|3968.3|0
1617763130000|2021-04-07 02:38:50|3980|3968|3983.8|3967.8|3983.8|3968|3980|3967|0
1617763140000|2021-04-07 02:39:00|3984|3968|3984|3968|3984|3968|3984|3968|0
1617763160000|2021-04-07 02:39:20|3984.5|3968.5|3985.3|3969.3|3985.3|3969.3|3984.5|3968.5|0
1617763170000|2021-04-07 02:39:30|3985.5|3969.5|3984|3972|3986.3|3972|3984|3969.5|0
1617763180000|2021-04-07 02:39:40|3986.3|3970.3|3985.8|3969.8|3986.3|3971.8|3983|3969.6|0
1617763190000|2021-04-07 02:39:50|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|3983.8|3971.8|0
1617763200000|2021-04-07 02:40:00|3983.3|3971.3|3983|3971|3983.3|3971.3|3982.8|3970.8|0
1617763210000|2021-04-07 02:40:10|3982.8|3966.8|3982.3|3966.3|3983.5|3968.8|3980.8|3966|1
1617763220000|2021-04-07 02:40:20|3980.5|3968.5|3981.3|3969.3|3981.3|3969.3|3980.5|3968.5|0
1617763230000|2021-04-07 02:40:30|3983.8|3967.8|3984.8|3968.8|3984.8|3968.8|3980.8|3966.8|0
1617763240000|2021-04-07 02:40:40|3984.3|3968.3|3985|3969|3985|3969|3983.8|3967.8|3
1617763250000|2021-04-07 02:40:50|3985.5|3969.5|3985.8|3969.8|3986.5|3972.5|3984.5|3969.5|0
1617763260000|2021-04-07 02:41:00|3984|3972|3985.8|3973.8|3985.8|3973.8|3984|3972|2
1617763270000|2021-04-07 02:41:10|3985.5|3973.5|3985.6|3973.6|3985.8|3973.8|3985.3|3973.3|1
1617763280000|2021-04-07 02:41:20|3986.1|3974.1|3986.8|3974.8|3987.1|3975.1|3986.1|3974.1|1
1617763290000|2021-04-07 02:41:30|3987.1|3975.1|3987.8|3975.8|3987.8|3975.8|3987.1|3975.1|11
1617763300000|2021-04-07 02:41:40|3987.6|3975.6|3988.8|3976.8|3988.8|3976.8|3987.3|3975.3|0
1617763310000|2021-04-07 02:41:50|3988.5|3976.5|3988.6|3976.6|3988.6|3976.6|3987.5|3975.5|0
1617763320000|2021-04-07 02:42:00|3988.1|3976.1|3988.6|3976.6|3988.6|3976.6|3988.1|3976.1|0
1617763330000|2021-04-07 02:42:10|3988.1|3976.1|3988.3|3976.3|3988.3|3976.3|3988.1|3976.1|1
1617763350000|2021-04-07 02:42:30|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|3989.1|3977.1|0
1617763360000|2021-04-07 02:42:40|3990|3978|3992.3|3980.3|3992.3|3980.3|3990|3978|1
1617763370000|2021-04-07 02:42:50|3993|3981|3990.8|3978.8|3993.3|3981.3|3990.8|3978.8|0
1617763380000|2021-04-07 02:43:00|3990.5|3978.5|3990.5|3978.5|3990.5|3978.5|3990.3|3978.3|0
1617763390000|2021-04-07 02:43:10|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|3990.8|3978.8|0
1617763400000|2021-04-07 02:43:20|3991|3979|3991|3979|3991|3979|3991|3979|0
1617763410000|2021-04-07 02:43:30|3990.8|3978.8|3991.3|3979.3|3991.3|3979.3|3990.8|3978.8|0
1617763420000|2021-04-07 02:43:40|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|3991.5|3979.5|0
1617763430000|2021-04-07 02:43:50|3991.8|3979.8|3992.8|3980.8|3992.8|3980.8|3991.8|3979.8|0
1617763440000|2021-04-07 02:44:00|3993|3981|3993|3981|3993|3981|3992.8|3980.8|11
1617763450000|2021-04-07 02:44:10|||||||||1
1617763500000|2021-04-07 02:45:00|3993.3|3981.3|3993|3981|3993.3|3981.3|3993|3981|2
1617763510000|2021-04-07 02:45:10|3993.3|3981.3|3993.5|3981.5|3993.5|3981.5|3993.3|3981.3|3
1617763520000|2021-04-07 02:45:20|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|3993.3|3981.3|0
1617763530000|2021-04-07 02:45:30|3993.5|3981.5|3991.3|3979.3|3993.5|3981.5|3991.3|3979.3|0
1617763540000|2021-04-07 02:45:40|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|3992.3|3980.3|0
1617763560000|2021-04-07 02:46:00|3991.8|3979.8|3991.3|3979.3|3991.8|3979.8|3991.3|3979.3|0
1617763570000|2021-04-07 02:46:10|3991|3979|3991|3979|3991|3979|3991|3979|0
1617763580000|2021-04-07 02:46:20|3990.8|3978.8|3990.3|3978.3|3990.8|3978.8|3990.3|3978.3|0
1617763590000|2021-04-07 02:46:30|3989|3977|3988.8|3976.8|3989|3977|3988.8|3976.8|0
1617763620000|2021-04-07 02:47:00|3987.2|3975.2|3986.8|3974.8|3987.2|3975.2|3986.3|3974.3|7
1617763630000|2021-04-07 02:47:10|3986|3974|3985.3|3973.3|3986|3974|3985.3|3973.3|0
1617763640000|2021-04-07 02:47:20|3985.8|3973.8|3985.8|3973.8|3986|3974|3985.3|3973.3|0
1617763650000|2021-04-07 02:47:30|3984.7|3972.7|3983.8|3971.8|3984.7|3972.7|3983.8|3971.8|0
1617763660000|2021-04-07 02:47:40|3983.5|3971.5|3983|3971|3983.5|3971.5|3982.5|3970.5|0
1617763670000|2021-04-07 02:47:50|3983.3|3971.3|3982.5|3970.5|3983.5|3971.5|3982.5|3970.5|0
1617763680000|2021-04-07 02:48:00|3983.3|3971.3|3982|3970|3984.7|3971.5|3982|3968.5|0
1617763690000|2021-04-07 02:48:10|3982.3|3970.3|3983|3971|3983|3971|3982|3970|0
1617763700000|2021-04-07 02:48:20|3982.5|3970.5|3983|3971|3983|3971|3982.5|3970.5|0
1617763710000|2021-04-07 02:48:30|3983.5|3971.5|3983|3971|3983.5|3971.5|3983|3971|0
1617763720000|2021-04-07 02:48:40|3983.3|3971.3|3983|3971|3983.3|3971.3|3982.8|3970.8|1
1617763730000|2021-04-07 02:48:50|3982.8|3970.8|3982.5|3970.5|3982.8|3970.8|3981.8|3969.8|0
1617763740000|2021-04-07 02:49:00|3981.8|3969.8|3981.8|3969.8|3982.5|3970.5|3981.5|3969.5|0
1617763750000|2021-04-07 02:49:10|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|0
1617763760000|2021-04-07 02:49:20|3981|3969|3982.3|3970.3|3982.3|3970.3|3980.8|3968.8|0
1617763770000|2021-04-07 02:49:30|3981.8|3969.8|3982|3970|3982.3|3970.3|3981.8|3969.8|0
1617763780000|2021-04-07 02:49:40|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3981.8|3969.8|0
1617763790000|2021-04-07 02:49:50|3982.2|3970.2|3982|3970|3982.2|3970.2|3981.5|3969.5|0
1617763800000|2021-04-07 02:50:00|3982.2|3970.2|3981.7|3969.7|3982.3|3970.3|3981.7|3969.7|0
1617763810000|2021-04-07 02:50:10|3982.2|3970.2|3981.7|3969.7|3982.2|3970.2|3981.2|3969.2|0
1617763820000|2021-04-07 02:50:20|3981.5|3969.5|3981.7|3969.7|3981.7|3969.7|3981.2|3969.2|0
1617763830000|2021-04-07 02:50:30|3982|3970|3982|3970|3982.5|3970.5|3982|3970|0
1617763840000|2021-04-07 02:50:40|3982.5|3970.5|3982|3970|3983|3971|3982|3970|0
1617763850000|2021-04-07 02:50:50|3982.5|3970.5|3983.2|3971.2|3983.2|3971.2|3982|3970|0
1617763870000|2021-04-07 02:51:10|3983.5|3971.5|3983.7|3971.7|3983.7|3971.7|3983.5|3971.5|0
1617763880000|2021-04-07 02:51:20|3983.5|3971.5|3984.2|3972.2|3984.2|3972.2|3983.2|3971.2|0
1617763890000|2021-04-07 02:51:30|3983.7|3971.7|3984.2|3972.2|3984.2|3972.2|3983.7|3971.7|1
1617763930000|2021-04-07 02:52:10|3984.5|3972.5|3984.7|3972.7|3984.7|3972.7|3984.5|3972.5|0
1617763960000|2021-04-07 02:52:40|3985|3973|3984.5|3972.5|3985|3973|3984.5|3972.5|0
1617763970000|2021-04-07 02:52:50|3984.7|3972.7|3985|3973|3986|3974|3984.7|3972.7|4
1617763980000|2021-04-07 02:53:00|3984|3972|3983|3971|3984|3972|3983|3971|0
1617763990000|2021-04-07 02:53:10|3982.7|3970.7|3983|3971|3983|3971|3982.7|3970.7|0
1617764000000|2021-04-07 02:53:20|3983.2|3971.2|3983.5|3971.5|3983.5|3971.5|3983.2|3971.2|1
1617764010000|2021-04-07 02:53:30|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|0
1617764020000|2021-04-07 02:53:40|3983.5|3971.5|3983.2|3971.2|3984|3972|3983.2|3971.2|0
1617764040000|2021-04-07 02:54:00|3983|3971|3982.7|3970.7|3983|3971|3982.7|3970.7|0
1617764050000|2021-04-07 02:54:10|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1617764060000|2021-04-07 02:54:20|3982.2|3970.2|3982.5|3970.5|3982.5|3970.5|3982.2|3970.2|0
1617764070000|2021-04-07 02:54:30|3981.7|3969.7|3982.7|3970.7|3982.7|3970.7|3981.7|3969.7|0
1617764090000|2021-04-07 02:54:50|3983|3971|3983|3971|3983|3971|3982.7|3970.7|0
1617764100000|2021-04-07 02:55:00|3982.7|3970.7|3983|3971|3983|3971|3982.5|3970.5|0
1617764120000|2021-04-07 02:55:20|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|0
1617764130000|2021-04-07 02:55:30|3983|3971|3982.7|3970.7|3983|3971|3982.7|3970.7|0
1617764150000|2021-04-07 02:55:50|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1617764170000|2021-04-07 02:56:10|3982.7|3970.7|3983|3971|3983|3971|3982.7|3970.7|0
1617764200000|2021-04-07 02:56:40|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|0
1617764210000|2021-04-07 02:56:50|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1617764220000|2021-04-07 02:57:00|3982.7|3970.7|3982.5|3970.5|3982.7|3970.7|3982.5|3970.5|0
1617764260000|2021-04-07 02:57:40|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|3982.2|3970.2|0
1617764270000|2021-04-07 02:57:50|3982|3970|3981.7|3969.7|3982|3970|3981.7|3969.7|0
1617764280000|2021-04-07 02:58:00|3981.5|3969.5|3979.7|3967.7|3981.5|3969.5|3979.5|3967.5|6
1617764290000|2021-04-07 02:58:10|3979.5|3967.5|3978.7|3966.7|3979.5|3967.5|3978.7|3966.7|4
1617764300000|2021-04-07 02:58:20|3978.5|3966.5|3978.2|3966.2|3978.5|3966.5|3978.2|3966.2|5
1617764310000|2021-04-07 02:58:30|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1617764320000|2021-04-07 02:58:40|3978|3966|3975|3963|3978.2|3966.2|3975|3963|7
1617764330000|2021-04-07 02:58:50|3975.5|3963.5|3976.2|3964.2|3976.2|3964.2|3975.5|3963.5|1
1617764340000|2021-04-07 02:59:00|3976|3964|3975.5|3963.5|3976|3964|3975.2|3963.2|0
1617764350000|2021-04-07 02:59:10|3975.7|3963.7|3974.2|3962.2|3975.7|3963.7|3974.2|3962.2|9
1617764360000|2021-04-07 02:59:20|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1617764370000|2021-04-07 02:59:30|3975.2|3963.2|3974.5|3962.5|3975.4|3963.4|3974.5|3962.5|0
1617764380000|2021-04-07 02:59:40|3974.2|3962.2|3974.5|3962.5|3974.5|3962.5|3974|3962|0
1617764390000|2021-04-07 02:59:50|3974.7|3962.7|3974.5|3962.5|3974.7|3962.7|3974|3962|0
1617764400000|2021-04-07 03:00:00|3974.7|3962.7|3975.2|3963.2|3975.2|3963.2|3974|3962|0
1617764410000|2021-04-07 03:00:10|3974.9|3962.9|3976.4|3964.4|3976.4|3964.4|3974.9|3962.9|0
1617764420000|2021-04-07 03:00:20|3975.4|3963.4|3978.4|3966.4|3978.4|3966.4|3975.4|3963.4|0
1617764430000|2021-04-07 03:00:30|3978.2|3966.2|3977.7|3965.7|3978.2|3966.2|3977.7|3965.7|0
1617764440000|2021-04-07 03:00:40|3977.9|3965.9|3978.2|3966.2|3978.7|3966.7|3977.9|3965.9|0
1617764450000|2021-04-07 03:00:50|3978.4|3966.4|3978.2|3966.2|3978.7|3966.7|3978.2|3966.2|0
1617764460000|2021-04-07 03:01:00|3978.4|3966.4|3979.4|3967.4|3979.4|3967.4|3978.4|3966.4|0
1617764480000|2021-04-07 03:01:20|3978.9|3966.9|3978.7|3966.7|3978.9|3966.9|3978.7|3966.7|0
1617764490000|2021-04-07 03:01:30|3978.4|3966.4|3978.2|3966.2|3978.4|3966.4|3978.2|3966.2|5
1617764500000|2021-04-07 03:01:40|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.7|3965.7|1
1617764510000|2021-04-07 03:01:50|3977.7|3965.7|3976.4|3964.4|3977.7|3965.7|3976.4|3964.4|1
1617764520000|2021-04-07 03:02:00|3976.9|3964.9|3977.7|3965.7|3977.7|3965.7|3976.9|3964.9|0
1617764530000|2021-04-07 03:02:10|3978.1|3966.1|3978.2|3966.2|3978.2|3966.2|3977.9|3965.9|5
1617764540000|2021-04-07 03:02:20|3977.9|3965.9|3978.7|3966.7|3978.7|3966.7|3977.9|3965.9|5
1617764550000|2021-04-07 03:02:30|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|0
1617764560000|2021-04-07 03:02:40|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1617764570000|2021-04-07 03:02:50|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|0
1617764580000|2021-04-07 03:03:00|3979.6|3967.6|3980.4|3968.4|3980.4|3968.4|3979.6|3967.6|3
1617764590000|2021-04-07 03:03:10|3980.9|3968.9|3981.1|3969.1|3981.4|3969.4|3980.9|3968.9|0
1617764600000|2021-04-07 03:03:20|3981.9|3969.9|3981.4|3969.4|3981.9|3969.9|3981.1|3969.1|1
1617764620000|2021-04-07 03:03:40|3981.6|3969.6|3981.4|3969.4|3981.6|3969.6|3981.4|3969.4|0
1617764630000|2021-04-07 03:03:50|3981.1|3969.1|3981.1|3969.1|3981.4|3969.4|3981.1|3969.1|0
1617764640000|2021-04-07 03:04:00|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|0
1617764650000|2021-04-07 03:04:10|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|0
1617764660000|2021-04-07 03:04:20|3979.9|3967.9|3979.6|3967.6|3979.9|3967.9|3979.6|3967.6|5
1617764670000|2021-04-07 03:04:30|3979.4|3967.4|3979.6|3967.6|3979.6|3967.6|3979.4|3967.4|0
1617764680000|2021-04-07 03:04:40|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|0
1617764700000|2021-04-07 03:05:00|3980.1|3968.1|3981.1|3969.1|3981.1|3969.1|3980.1|3968.1|6
1617764710000|2021-04-07 03:05:10|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|0
1617764730000|2021-04-07 03:05:30|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|0
1617764740000|2021-04-07 03:05:40|3980.6|3968.6|3979.9|3967.9|3980.6|3968.6|3979.9|3967.9|1
1617764770000|2021-04-07 03:06:10|3980.1|3968.1|3979.8|3967.8|3980.1|3968.1|3979.8|3967.8|5
1617764780000|2021-04-07 03:06:20|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1617764790000|2021-04-07 03:06:30|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1617764810000|2021-04-07 03:06:50|3980.8|3968.8|3980.8|3968.8|3981.1|3969.1|3980.8|3968.8|1
1617764830000|2021-04-07 03:07:10|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1617764860000|2021-04-07 03:07:40|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3
1617764880000|2021-04-07 03:08:00|3979.8|3967.8|3980.3|3968.3|3980.3|3968.3|3979.6|3967.6|0
1617764900000|2021-04-07 03:08:20|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1617764910000|2021-04-07 03:08:30|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1617764920000|2021-04-07 03:08:40|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1617764930000|2021-04-07 03:08:50|3980.3|3968.3|3980.6|3968.6|3980.6|3968.6|3980.3|3968.3|5
1617764950000|2021-04-07 03:09:10|3980.3|3968.3|3979.8|3967.8|3980.3|3968.3|3979.6|3967.6|0
1617764960000|2021-04-07 03:09:20|3979.3|3967.3|3978.9|3966.9|3979.3|3967.3|3978.9|3966.9|1
1617764980000|2021-04-07 03:09:40|3978.6|3966.6|3978.1|3966.1|3978.9|3966.9|3978.1|3966.1|4
1617764990000|2021-04-07 03:09:50|3978.3|3966.3|3978.6|3966.6|3978.6|3966.6|3978.1|3966.1|5
1617765000000|2021-04-07 03:10:00|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1617765030000|2021-04-07 03:10:30|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|0
1617765050000|2021-04-07 03:10:50|||||||||1
1617765060000|2021-04-07 03:11:00|3979.1|3967.1|3978.8|3966.8|3979.3|3967.3|3978.8|3966.8|1
1617765070000|2021-04-07 03:11:10|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1617765080000|2021-04-07 03:11:20|3978.3|3966.3|3978.6|3966.6|3978.6|3966.6|3978.3|3966.3|0
1617765090000|2021-04-07 03:11:30|3978.3|3966.3|3977.6|3965.6|3978.3|3966.3|3977.6|3965.6|0
1617765100000|2021-04-07 03:11:40|3977.3|3965.3|3975.6|3963.6|3977.3|3965.3|3975.6|3963.6|10
1617765110000|2021-04-07 03:11:50|3975.4|3963.4|3975.4|3963.4|3975.4|3963.4|3975.1|3963.1|0
1617765120000|2021-04-07 03:12:00|3975.1|3963.1|3974.9|3962.9|3975.1|3963.1|3974.6|3962.6|6
1617765130000|2021-04-07 03:12:10|3974.6|3962.6|3974.3|3962.3|3974.6|3962.6|3974.3|3962.3|10
1617765140000|2021-04-07 03:12:20|3973.6|3961.6|3973.9|3961.9|3973.9|3961.9|3973.6|3961.6|0
1617765150000|2021-04-07 03:12:30|3973.6|3961.6|3973.3|3961.3|3973.6|3961.6|3973.3|3961.3|10
1617765160000|2021-04-07 03:12:40|3973.6|3961.6|3973.3|3961.3|3973.8|3961.8|3973.3|3961.3|0
1617765170000|2021-04-07 03:12:50|3973.6|3961.6|3971.8|3959.8|3973.8|3961.8|3971.8|3959.8|16
1617765180000|2021-04-07 03:13:00|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3
1617765190000|2021-04-07 03:13:10|3972|3960|3971.3|3959.3|3972|3960|3971.3|3959.3|5
1617765200000|2021-04-07 03:13:20|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1617765220000|2021-04-07 03:13:40|3971.1|3959.1|3971.3|3959.3|3971.5|3959.5|3971.1|3959.1|0
1617765230000|2021-04-07 03:13:50|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1617765240000|2021-04-07 03:14:00|3971.8|3959.8|3971.5|3959.5|3972.3|3960.3|3971.5|3959.5|7
1617765250000|2021-04-07 03:14:10|3972|3960|3971.5|3959.5|3972|3960|3971.5|3959.5|0
1617765260000|2021-04-07 03:14:20|3971.3|3959.3|3971|3959|3971.3|3959.3|3971|3959|0
1617765270000|2021-04-07 03:14:30|3970.8|3958.8|3971.5|3959.5|3971.8|3959.8|3970.8|3958.8|0
1617765280000|2021-04-07 03:14:40|||||||||3
1617765290000|2021-04-07 03:14:50|3971.3|3959.3|3971.8|3959.8|3971.8|3959.8|3971|3959|2
1617765300000|2021-04-07 03:15:00|3972|3960|3974.5|3962.5|3974.5|3962.5|3971.3|3959.3|11
1617765310000|2021-04-07 03:15:10|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|1
1617765320000|2021-04-07 03:15:20|3974|3962|3974|3962|3974|3962|3974|3962|0
1617765330000|2021-04-07 03:15:30|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3
1617765340000|2021-04-07 03:15:40|3973.5|3961.5|3973.2|3961.2|3973.5|3961.5|3973.2|3961.2|0
1617765350000|2021-04-07 03:15:50|3973|3961|3973|3961|3973.5|3961.5|3973|3961|0
1617765360000|2021-04-07 03:16:00|3972.7|3960.7|3973.5|3961.5|3974.2|3962.2|3972.7|3960.7|2
1617765370000|2021-04-07 03:16:10|3973.7|3961.7|3973.5|3961.5|3973.7|3961.7|3973.5|3961.5|0
1617765380000|2021-04-07 03:16:20|3973.7|3961.7|3973.5|3961.5|3974|3962|3973.5|3961.5|1
1617765390000|2021-04-07 03:16:30|3973.7|3961.7|3973.5|3961.5|3973.7|3961.7|3973.5|3961.5|0
1617765400000|2021-04-07 03:16:40|3973.7|3961.7|3973.5|3961.5|3973.7|3961.7|3973.5|3961.5|0
1617765430000|2021-04-07 03:17:10|3973.2|3961.2|3972.5|3960.5|3973.2|3961.2|3972.5|3960.5|0
1617765450000|2021-04-07 03:17:30|3972|3960|3971.2|3959.2|3972|3960|3971.2|3959.2|0
1617765460000|2021-04-07 03:17:40|3971.5|3959.5|3971.3|3959.3|3971.5|3959.5|3971|3959|1
1617765470000|2021-04-07 03:17:50|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|2
1617765480000|2021-04-07 03:18:00|3970.5|3958.5|3970.7|3958.7|3971.2|3959.2|3970.5|3958.5|3
1617765490000|2021-04-07 03:18:10|3971|3959|3969.2|3957.2|3971.5|3959.5|3969.2|3957.2|7
1617765510000|2021-04-07 03:18:30|3969.5|3957.5|3968.5|3956.5|3969.5|3957.5|3968.5|3956.5|0
1617765520000|2021-04-07 03:18:40|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|0
1617765540000|2021-04-07 03:19:00|3968|3956|3967.2|3955.2|3968|3956|3967.2|3955.2|0
1617765550000|2021-04-07 03:19:10|3966.9|3954.9|3964.7|3952.7|3966.9|3954.9|3964.4|3952.4|0
1617765560000|2021-04-07 03:19:20|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3964.2|3952.2|0
1617765570000|2021-04-07 03:19:30|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.2|3951.2|0
1617765590000|2021-04-07 03:19:50|3963.9|3951.9|3964.9|3952.9|3964.9|3952.9|3963.7|3951.7|0
1617765600000|2021-04-07 03:20:00|3964.2|3952.2|3963.7|3951.7|3964.4|3952.4|3963.7|3951.7|0
1617765610000|2021-04-07 03:20:10|3964.4|3952.4|3963.7|3951.7|3964.4|3952.4|3963.2|3951.2|0
1617765620000|2021-04-07 03:20:20|3963.4|3951.4|3964.9|3952.9|3964.9|3952.9|3963.4|3951.4|0
1617765630000|2021-04-07 03:20:30|3964.4|3952.4|3964.4|3952.4|3964.9|3952.9|3964.2|3952.2|0
1617765640000|2021-04-07 03:20:40|3964.9|3952.9|3964.2|3952.2|3964.9|3952.9|3963.9|3951.9|0
1617765650000|2021-04-07 03:20:50|3964.4|3952.4|3965.7|3953.7|3965.9|3953.9|3964.4|3952.4|10
1617765660000|2021-04-07 03:21:00|3966|3954|3968.9|3956.9|3968.9|3956.9|3966|3954|1
1617765670000|2021-04-07 03:21:10|3969.2|3957.2|3969.2|3957.2|3969.4|3957.4|3968.4|3956.4|43
1617765680000|2021-04-07 03:21:20|3969.7|3957.7|3970.7|3954.7|3970.7|3957.7|3968.4|3954.7|2
1617765690000|2021-04-07 03:21:30|3968.4|3956.4|3968.7|3956.7|3970.7|3957.4|3968.4|3954.7|0
1617765700000|2021-04-07 03:21:40|3968.4|3956.4|3966.2|3954.2|3968.4|3956.4|3966.2|3954.2|0
1617765710000|2021-04-07 03:21:50|3965.7|3953.7|3965.2|3953.2|3965.7|3953.7|3965.2|3953.2|0
1617765720000|2021-04-07 03:22:00|3965.7|3953.7|3966.2|3954.2|3966.2|3954.2|3965.7|3953.7|0
1617765730000|2021-04-07 03:22:10|3966.4|3954.4|3966.9|3954.9|3966.9|3954.9|3966.4|3954.4|0
1617765740000|2021-04-07 03:22:20|3967.7|3955.7|3968.2|3956.2|3968.2|3956.2|3967.7|3955.7|0
1617765750000|2021-04-07 03:22:30|3968.4|3956.4|3968.7|3956.7|3968.9|3956.9|3968.2|3956.2|0
1617765760000|2021-04-07 03:22:40|3968.2|3956.2|3968.7|3956.7|3968.7|3956.7|3968.2|3956.2|0
1617765770000|2021-04-07 03:22:50|3968.2|3956.2|3966.9|3954.9|3968.2|3956.2|3966.9|3954.9|0
1617765780000|2021-04-07 03:23:00|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|0
1617765810000|2021-04-07 03:23:30|3966.9|3954.9|3967.2|3955.2|3967.2|3955.2|3966.9|3954.9|0
1617765820000|2021-04-07 03:23:40|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|0
1617765830000|2021-04-07 03:23:50|3966.4|3954.4|3965.7|3953.7|3966.4|3954.4|3965.7|3953.7|0
1617765840000|2021-04-07 03:24:00|3965.4|3953.4|3963.7|3951.7|3965.4|3953.4|3963.7|3951.7|0
1617765850000|2021-04-07 03:24:10|3963.2|3951.2|3960.7|3948.7|3963.2|3951.2|3960.7|3948.7|0
1617765860000|2021-04-07 03:24:20|3961.7|3949.7|3963.7|3951.7|3964.7|3951.7|3961.7|3948.7|0
1617765870000|2021-04-07 03:24:30|3963.4|3951.4|3964.2|3952.2|3965.2|3953.2|3963.4|3951.4|0
1617765880000|2021-04-07 03:24:40|3964.4|3952.4|3964.4|3952.4|3966.2|3954.2|3964.2|3952.2|0
1617765890000|2021-04-07 03:24:50|3966.9|3950.9|3968.7|3952.7|3968.7|3956.2|3965.9|3950.9|0
1617765900000|2021-04-07 03:25:00|3966.2|3954.2|3965.4|3949.4|3966.7|3954.7|3961.4|3949.4|0
1617765910000|2021-04-07 03:25:10|3963.9|3951.9|3964.2|3952.2|3964.4|3952.4|3963.9|3951.9|0
1617765920000|2021-04-07 03:25:20|3964.4|3952.4|3964.7|3952.7|3964.7|3952.7|3964.4|3952.4|0
1617765930000|2021-04-07 03:25:30|3964.4|3952.4|3964.9|3952.9|3965.2|3953.2|3964.4|3952.4|0
1617765940000|2021-04-07 03:25:40|3964.4|3952.4|3964.7|3952.7|3964.7|3952.7|3964.4|3952.4|0
1617765950000|2021-04-07 03:25:50|3964.4|3952.4|3964.2|3952.2|3964.7|3952.7|3964.2|3952.2|0
1617765960000|2021-04-07 03:26:00|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.2|3952.2|0
1617765970000|2021-04-07 03:26:10|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|0
1617765990000|2021-04-07 03:26:30|3963.9|3951.9|3963.2|3951.2|3964.2|3952.2|3963.2|3951.2|0
1617766000000|2021-04-07 03:26:40|3962.9|3950.9|3963.7|3951.7|3963.7|3951.7|3962.4|3950.4|1
1617766010000|2021-04-07 03:26:50|3963.2|3951.2|3963.7|3951.7|3963.7|3951.7|3963.2|3951.2|0
1617766020000|2021-04-07 03:27:00|3963.4|3951.4|3963.9|3951.9|3964.4|3952.4|3963.4|3951.4|0
1617766030000|2021-04-07 03:27:10|3964.2|3952.2|3964.4|3952.4|3964.4|3952.4|3964.2|3952.2|1
1617766050000|2021-04-07 03:27:30|3964.9|3952.9|3967.7|3955.7|3967.7|3955.7|3964.9|3952.9|0
1617766060000|2021-04-07 03:27:40|3969.4|3957.4|3968.9|3956.9|3969.4|3957.4|3968.4|3956.4|0
1617766070000|2021-04-07 03:27:50|3969.2|3957.2|3968.9|3956.9|3969.2|3957.2|3968.9|3956.9|0
1617766080000|2021-04-07 03:28:00|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|0
1617766110000|2021-04-07 03:28:30|3967.7|3955.7|3967.4|3955.4|3967.7|3955.7|3967.4|3955.4|0
1617766120000|2021-04-07 03:28:40|3967.7|3955.7|3967.9|3955.9|3967.9|3955.9|3967.7|3955.7|0
1617766130000|2021-04-07 03:28:50|3967.7|3955.7|3967.9|3955.9|3967.9|3955.9|3967.7|3955.7|0
1617766140000|2021-04-07 03:29:00|3968.2|3956.2|3967.4|3955.4|3968.2|3956.2|3967.4|3955.4|0
1617766160000|2021-04-07 03:29:20|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1617766180000|2021-04-07 03:29:40|3966.7|3954.7|3964.4|3952.4|3966.7|3954.7|3963.9|3951.9|1
1617766190000|2021-04-07 03:29:50|3966.7|3950.7|3967.7|3951.7|3967.7|3953.4|3965.2|3950.7|0
1617766200000|2021-04-07 03:30:00|3967.4|3951.4|3966.2|3954.2|3967.7|3954.2|3965.2|3950.9|0
1617766210000|2021-04-07 03:30:10|3967.7|3951.7|3966.2|3954.2|3967.7|3954.2|3965.9|3951.7|0
1617766220000|2021-04-07 03:30:20|3966.4|3954.4|3967.9|3951.9|3967.9|3954.9|3965.4|3951.9|0
1617766240000|2021-04-07 03:30:40|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1617766270000|2021-04-07 03:31:10|3967.7|3951.7|3967.4|3955.4|3967.9|3955.4|3965.9|3951.7|0
1617766280000|2021-04-07 03:31:20|3963.9|3951.9|3968.4|3952.4|3968.4|3952.4|3963.9|3951.9|0
1617766290000|2021-04-07 03:31:30|3964.9|3952.9|3968.4|3952.4|3968.7|3952.9|3964.9|3951.7|0
1617766300000|2021-04-07 03:31:40|3968.1|3952.1|3966.4|3954.4|3968.1|3954.4|3965.9|3951.9|0
1617766330000|2021-04-07 03:32:10|3968.7|3952.7|3966.4|3954.4|3968.9|3954.6|3966.4|3952.7|0
1617766340000|2021-04-07 03:32:20|3966.7|3954.7|3966.9|3954.9|3966.9|3954.9|3966.7|3954.7|0
1617766350000|2021-04-07 03:32:30|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1617766360000|2021-04-07 03:32:40|3966.4|3954.4|3967.9|3951.9|3967.9|3954.4|3966.1|3951.9|0
1617766370000|2021-04-07 03:32:50|3965.6|3953.6|3965.9|3953.9|3965.9|3953.9|3965.4|3953.4|0
1617766380000|2021-04-07 03:33:00|3965.6|3953.6|3966.9|3954.9|3966.9|3954.9|3965.4|3953.4|0
1617766390000|2021-04-07 03:33:10|3966.6|3954.6|3966.1|3954.1|3966.6|3954.6|3966.1|3954.1|0
1617766400000|2021-04-07 03:33:20|3966.4|3954.4|3966.1|3954.1|3966.4|3954.4|3965.6|3953.6|0
1617766410000|2021-04-07 03:33:30|3966.6|3954.6|3966.1|3954.1|3966.6|3954.6|3966.1|3954.1|0
1617766420000|2021-04-07 03:33:40|3965.9|3953.9|3965.6|3953.6|3965.9|3953.9|3965.6|3953.6|0
1617766430000|2021-04-07 03:33:50|3966.1|3954.1|3965.6|3953.6|3966.1|3954.1|3965.6|3953.6|0
1617766440000|2021-04-07 03:34:00|3965.9|3953.9|3966.1|3954.1|3966.1|3954.1|3965.9|3953.9|0
1617766450000|2021-04-07 03:34:10|3965.6|3953.6|3965.1|3953.1|3965.6|3953.6|3965.1|3953.1|0
1617766460000|2021-04-07 03:34:20|3965.4|3953.4|3965.6|3953.6|3965.6|3953.6|3965.4|3953.4|0
1617766490000|2021-04-07 03:34:50|3965.4|3953.4|3965.1|3953.1|3965.4|3953.4|3965.1|3953.1|0
1617766500000|2021-04-07 03:35:00|3964.9|3952.9|3963.6|3951.6|3964.9|3952.9|3963.6|3951.6|0
1617766530000|2021-04-07 03:35:30|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|0
1617766540000|2021-04-07 03:35:40|3964.6|3952.6|3964.6|3952.6|3965.1|3953.1|3964.6|3952.6|0
1617766550000|2021-04-07 03:35:50|3964.1|3952.1|3964.6|3952.6|3964.6|3952.6|3964.1|3952.1|0
1617766560000|2021-04-07 03:36:00|3964.1|3952.1|3964.6|3952.6|3964.6|3952.6|3964.1|3952.1|0
1617766570000|2021-04-07 03:36:10|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|0
1617766590000|2021-04-07 03:36:30|3964.6|3952.6|3964.4|3952.4|3964.6|3952.6|3964.4|3952.4|0
1617766600000|2021-04-07 03:36:40|3964.9|3952.9|3964.4|3952.4|3965.6|3953.6|3964.4|3952.4|0
1617766610000|2021-04-07 03:36:50|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|0
1617766630000|2021-04-07 03:37:10|3963.1|3951.1|3962.6|3950.6|3963.1|3951.1|3962.6|3950.6|0
1617766640000|2021-04-07 03:37:20|3963.1|3951.1|3963.4|3951.4|3963.4|3951.4|3963.1|3951.1|1
1617766650000|2021-04-07 03:37:30|3963.1|3951.1|3963.4|3951.4|3963.4|3951.4|3963.1|3951.1|0
1617766660000|2021-04-07 03:37:40|3963.1|3951.1|3962.6|3950.6|3963.4|3951.4|3962.6|3950.6|0
1617766670000|2021-04-07 03:37:50|3963.1|3951.1|3963.4|3951.4|3963.4|3951.4|3963.1|3951.1|0
1617766680000|2021-04-07 03:38:00|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|0
1617766690000|2021-04-07 03:38:10|3962.6|3950.6|3963.1|3951.1|3963.1|3951.1|3962.6|3950.6|1
1617766700000|2021-04-07 03:38:20|3962.9|3950.9|3963.4|3951.4|3963.4|3951.4|3962.9|3950.9|0
1617766710000|2021-04-07 03:38:30|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|3963.3|3951.3|0
1617766720000|2021-04-07 03:38:40|3963.1|3951.1|3962.6|3950.6|3963.1|3951.1|3962.3|3950.3|0
1617766740000|2021-04-07 03:39:00|3962.3|3950.3|3961.6|3949.6|3962.3|3950.3|3961.3|3949.3|0
1617766750000|2021-04-07 03:39:10|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|1
1617766760000|2021-04-07 03:39:20|3961.6|3949.6|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|0
1617766780000|2021-04-07 03:39:40|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|0
1617766800000|2021-04-07 03:40:00|3961.1|3949.1|3961.6|3949.6|3961.6|3949.6|3961.1|3949.1|0
1617766810000|2021-04-07 03:40:10|3960.8|3948.8|3959.6|3947.6|3961.1|3949.1|3959.6|3947.6|0
1617766820000|2021-04-07 03:40:20|3960.1|3948.1|3961.1|3949.1|3961.1|3949.1|3960.1|3948.1|0
1617766830000|2021-04-07 03:40:30|3961.3|3949.3|3961.6|3949.6|3962.1|3950.1|3961.3|3949.3|0
1617766850000|2021-04-07 03:40:50|3961.3|3949.3|3961.6|3949.6|3961.6|3949.6|3960.8|3948.8|0
1617766890000|2021-04-07 03:41:30|||||||||1
1617766910000|2021-04-07 03:41:50|||||||||1
1617766920000|2021-04-07 03:42:00|3961.1|3949.1|3960.6|3948.6|3961.1|3949.1|3960.6|3948.6|0
1617766930000|2021-04-07 03:42:10|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1617766940000|2021-04-07 03:42:20|3961.3|3949.3|3961.6|3949.6|3961.6|3949.6|3961.3|3949.3|0
1617766980000|2021-04-07 03:43:00|3961.3|3949.3|3960.1|3948.1|3961.3|3949.3|3960.1|3948.1|0
1617766990000|2021-04-07 03:43:10|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|0
1617767000000|2021-04-07 03:43:20|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1617767010000|2021-04-07 03:43:30|3960.6|3948.6|3960.8|3948.8|3960.8|3948.8|3960.6|3948.6|0
1617767020000|2021-04-07 03:43:40|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|0
1617767070000|2021-04-07 03:44:30|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1617767080000|2021-04-07 03:44:40|3960.5|3948.5|3960.3|3948.3|3960.8|3948.8|3960.3|3948.3|0
1617767090000|2021-04-07 03:44:50|3960.5|3948.5|3960.8|3948.8|3960.8|3948.8|3960.5|3948.5|0
1617767120000|2021-04-07 03:45:20|3961|3949|3961.3|3949.3|3961.3|3949.3|3961|3949|0
1617767130000|2021-04-07 03:45:30|3961|3949|3961.3|3949.3|3961.3|3949.3|3961|3949|0
1617767180000|2021-04-07 03:46:20|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1617767200000|2021-04-07 03:46:40|3961.8|3949.8|3962.3|3950.3|3962.3|3950.3|3961.8|3949.8|1
1617767210000|2021-04-07 03:46:50|3963|3951|3962.5|3950.5|3963|3951|3962.5|3950.5|0
1617767220000|2021-04-07 03:47:00|3962.8|3950.8|3962.5|3950.5|3962.8|3950.8|3962.5|3950.5|0
1617767230000|2021-04-07 03:47:10|3962.8|3950.8|3963.3|3951.3|3963.3|3951.3|3962.8|3950.8|0
1617767240000|2021-04-07 03:47:20|3963.8|3951.8|3965|3953|3965|3953|3963.8|3951.8|0
1617767250000|2021-04-07 03:47:30|3965.5|3953.5|3965.3|3953.3|3965.8|3953.8|3964.8|3952.8|0
1617767260000|2021-04-07 03:47:40|3965.8|3953.8|3967.3|3955.3|3967.3|3955.3|3965.8|3953.8|0
1617767270000|2021-04-07 03:47:50|3967.8|3955.8|3968.3|3956.3|3968.3|3956.3|3967.8|3955.8|0
1617767280000|2021-04-07 03:48:00|3968.5|3956.5|3969|3957|3969.8|3957.8|3968.5|3956.5|0
1617767290000|2021-04-07 03:48:10|3968.8|3956.8|3969.3|3957.3|3969.3|3957.3|3968.8|3956.8|0
1617767300000|2021-04-07 03:48:20|3968.8|3956.8|3969|3957|3969.3|3957.3|3968.8|3956.8|0
1617767310000|2021-04-07 03:48:30|3969.5|3957.5|3969.3|3957.3|3969.8|3957.8|3969.3|3957.3|0
1617767320000|2021-04-07 03:48:40|3969|3957|3969|3957|3969|3957|3969|3957|0
1617767330000|2021-04-07 03:48:50|3968.5|3956.5|3968.3|3956.3|3968.5|3956.5|3968.3|3956.3|0
1617767350000|2021-04-07 03:49:10|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1617767360000|2021-04-07 03:49:20|3968|3956|3967.5|3955.5|3968.3|3956.3|3967.5|3955.5|0
1617767370000|2021-04-07 03:49:30|3967.3|3955.3|3967.8|3955.8|3968|3956|3967.3|3955.3|0
1617767380000|2021-04-07 03:49:40|3969|3957|3968.3|3956.3|3969|3957|3967.8|3955.8|0
1617767390000|2021-04-07 03:49:50|3968.5|3956.5|3968.5|3956.5|3968.8|3956.8|3968.3|3956.3|0
1617767400000|2021-04-07 03:50:00|3968.3|3956.3|3967|3955|3968.3|3956.3|3967|3955|0
1617767410000|2021-04-07 03:50:10|||||||||1
1617767470000|2021-04-07 03:51:10|3966.8|3954.8|3966.5|3954.5|3966.8|3954.8|3966.5|3954.5|1
1617767490000|2021-04-07 03:51:30|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|2
1617767500000|2021-04-07 03:51:40|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|0
1617767520000|2021-04-07 03:52:00|||||||||1
1617767530000|2021-04-07 03:52:10|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|1
1617767550000|2021-04-07 03:52:30|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|2
1617767570000|2021-04-07 03:52:50|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|2
1617767580000|2021-04-07 03:53:00|3964.5|3952.5|3964.8|3952.8|3964.8|3952.8|3964.5|3952.5|0
1617767590000|2021-04-07 03:53:10|3966|3954|3967.5|3955.5|3967.5|3955.5|3966|3954|1
1617767600000|2021-04-07 03:53:20|3967.3|3955.3|3966.8|3954.8|3967.3|3955.3|3966.8|3954.8|5
1617767610000|2021-04-07 03:53:30|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|0
1617767620000|2021-04-07 03:53:40|3967|3955|3966.8|3954.8|3967|3955|3966.8|3954.8|0
1617767630000|2021-04-07 03:53:50|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3965.8|3953.8|0
1617767640000|2021-04-07 03:54:00|3966|3954|3965.8|3953.8|3966.3|3954.3|3965.5|3953.5|0
1617767650000|2021-04-07 03:54:10|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|0
1617767660000|2021-04-07 03:54:20|3967.8|3955.8|3968.3|3956.3|3968.3|3956.3|3967.8|3955.8|0
1617767680000|2021-04-07 03:54:40|3967.8|3955.8|3967.8|3955.8|3968|3956|3967.3|3955.3|0
1617767720000|2021-04-07 03:55:20|3968|3956|3968.3|3956.3|3968.3|3956.3|3968|3956|0
1617767730000|2021-04-07 03:55:30|3968.2|3956.2|3968.2|3956.2|3969.2|3957.2|3968.2|3956.2|0
1617767740000|2021-04-07 03:55:40|3968.5|3956.5|3968.7|3956.7|3969.2|3957.2|3968.5|3956.5|0
1617767760000|2021-04-07 03:56:00|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|0
1617767770000|2021-04-07 03:56:10|3968.5|3956.5|3968.7|3956.7|3968.7|3956.7|3968.5|3956.5|0
1617767780000|2021-04-07 03:56:20|3968.2|3956.2|3968.2|3956.2|3968.7|3956.7|3968.2|3956.2|0
1617767790000|2021-04-07 03:56:30|3968.7|3956.7|3968.2|3956.2|3968.7|3956.7|3968.2|3956.2|0
1617767810000|2021-04-07 03:56:50|3967.8|3955.8|3967.2|3955.2|3967.8|3955.8|3967.2|3955.2|0
1617767830000|2021-04-07 03:57:10|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|0
1617767880000|2021-04-07 03:58:00|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|3967.2|3955.2|0
1617767940000|2021-04-07 03:59:00|3966.2|3954.2|3965|3953|3966.2|3954.2|3964.5|3952.5|0
1617767950000|2021-04-07 03:59:10|3964.7|3952.7|3964.5|3952.5|3964.7|3952.7|3964.5|3952.5|0
1617767970000|2021-04-07 03:59:30|3965|3953|3965|3953|3965|3953|3965|3953|0
1617767980000|2021-04-07 03:59:40|3964.7|3952.7|3964.5|3952.5|3964.7|3952.7|3964.5|3952.5|0
1617768010000|2021-04-07 04:00:10|3963.7|3951.7|3963.7|3951.7|3964.2|3952.2|3963.7|3951.7|0
1617768030000|2021-04-07 04:00:30|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|0
1617768040000|2021-04-07 04:00:40|3963.7|3951.7|3964.2|3952.2|3964.2|3952.2|3963.7|3951.7|0
1617768050000|2021-04-07 04:00:50|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1617768060000|2021-04-07 04:01:00|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|3964.2|3952.2|0
1617768080000|2021-04-07 04:01:20|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|1
1617768110000|2021-04-07 04:01:50|3963.2|3951.2|3964.2|3952.2|3964.2|3952.2|3963.2|3951.2|0
1617768120000|2021-04-07 04:02:00|3964.5|3952.5|3965.2|3953.2|3965.2|3953.2|3964.5|3952.5|0
1617768130000|2021-04-07 04:02:10|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|0
1617768150000|2021-04-07 04:02:30|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|0
1617768180000|2021-04-07 04:03:00|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|0
1617768270000|2021-04-07 04:04:30|3967.5|3955.5|3968.2|3956.2|3968.2|3956.2|3967.2|3955.2|0
1617768280000|2021-04-07 04:04:40|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|0
1617768290000|2021-04-07 04:04:50|3969|3957|3969.2|3957.2|3969.2|3957.2|3968.2|3956.2|0
1617768300000|2021-04-07 04:05:00|3968.9|3956.9|3968.7|3956.7|3969.7|3957.7|3968.7|3956.7|0
1617768310000|2021-04-07 04:05:10|3968.9|3956.9|3968.7|3956.7|3968.9|3956.9|3968.2|3956.2|0
1617768320000|2021-04-07 04:05:20|3968.9|3956.9|3968.7|3956.7|3968.9|3956.9|3968.7|3956.7|0
1617768330000|2021-04-07 04:05:30|3968.4|3956.4|3968.2|3956.2|3968.4|3956.4|3968.2|3956.2|0
1617768340000|2021-04-07 04:05:40|3968.4|3956.4|3967.9|3955.9|3968.4|3956.4|3967.9|3955.9|2
1617768350000|2021-04-07 04:05:50|3968.2|3956.2|3967.7|3955.7|3969.2|3957.2|3967.7|3955.7|1
1617768360000|2021-04-07 04:06:00|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968|3956|1
1617768370000|2021-04-07 04:06:10|3968|3956|3968|3956|3968|3956|3968|3956|0
1617768390000|2021-04-07 04:06:30|3968.2|3956.2|3968.2|3956.2|3968.5|3956.5|3968.2|3956.2|0
1617768400000|2021-04-07 04:06:40|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1617768410000|2021-04-07 04:06:50|3968.7|3956.7|3968.9|3956.9|3968.9|3956.9|3968.7|3956.7|0
1617768420000|2021-04-07 04:07:00|3969.2|3957.2|3967.9|3955.9|3969.2|3957.2|3967.9|3955.9|0
1617768430000|2021-04-07 04:07:10|3968.2|3956.2|3968.4|3956.4|3968.7|3956.7|3968.2|3956.2|0
1617768450000|2021-04-07 04:07:30|3968.7|3956.7|3968.4|3956.4|3968.7|3956.7|3968.4|3956.4|0
1617768460000|2021-04-07 04:07:40|3967.7|3955.7|3966.4|3954.4|3967.7|3955.7|3966.4|3954.4|0
1617768470000|2021-04-07 04:07:50|3966.2|3954.2|3966.9|3954.9|3966.9|3954.9|3965.9|3953.9|0
1617768480000|2021-04-07 04:08:00|3967.2|3955.2|3967.4|3955.4|3967.4|3955.4|3966.7|3954.7|0
1617768490000|2021-04-07 04:08:10|3967.2|3955.2|3966.9|3954.9|3967.4|3955.4|3966.9|3954.9|0
1617768500000|2021-04-07 04:08:20|3966.7|3954.7|3966.4|3954.4|3966.7|3954.7|3966.4|3954.4|0
1617768530000|2021-04-07 04:08:50|3966.2|3954.2|3966.4|3954.4|3966.4|3954.4|3966.2|3954.2|0
1617768570000|2021-04-07 04:09:30|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1617768580000|2021-04-07 04:09:40|3965.9|3953.9|3966.4|3954.4|3966.4|3954.4|3965.9|3953.9|1
1617768600000|2021-04-07 04:10:00|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1617768620000|2021-04-07 04:10:20|3966.9|3954.9|3965.9|3953.9|3966.9|3954.9|3965.9|3953.9|2
1617768640000|2021-04-07 04:10:40|3966.2|3954.2|3966.2|3954.2|3966.7|3954.7|3966.2|3954.2|0
1617768650000|2021-04-07 04:10:50|3965.7|3953.7|3965.4|3953.4|3965.7|3953.7|3965.4|3953.4|0
1617768660000|2021-04-07 04:11:00|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|0
1617768670000|2021-04-07 04:11:10|3965.7|3953.7|3966.7|3954.7|3967.7|3955.7|3965.7|3953.7|0
1617768680000|2021-04-07 04:11:20|3966.4|3954.4|3966.2|3954.2|3966.4|3954.4|3966.2|3954.2|0
1617768690000|2021-04-07 04:11:30|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1617768710000|2021-04-07 04:11:50|3966.2|3954.2|3965.9|3953.9|3966.2|3954.2|3965.9|3953.9|0
1617768720000|2021-04-07 04:12:00|3965.4|3953.4|3965.7|3953.7|3965.7|3953.7|3965.4|3953.4|0
1617768730000|2021-04-07 04:12:10|3965.4|3953.4|3964.9|3952.9|3965.4|3953.4|3964.9|3952.9|0
1617768760000|2021-04-07 04:12:40|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|0
1617768770000|2021-04-07 04:12:50|3964.4|3952.4|3963.7|3951.7|3964.4|3952.4|3963.7|3951.7|2
1617768780000|2021-04-07 04:13:00|3963.4|3951.4|3962.4|3950.4|3963.4|3951.4|3962.4|3950.4|2
1617768790000|2021-04-07 04:13:10|3962.1|3950.1|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|0
1617768800000|2021-04-07 04:13:20|3962.9|3950.9|3961.9|3949.9|3962.9|3950.9|3961.9|3949.9|0
1617768810000|2021-04-07 04:13:30|3961.4|3949.4|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|0
1617768820000|2021-04-07 04:13:40|3960.6|3948.6|3960.4|3948.4|3960.6|3948.6|3960.4|3948.4|0
1617768830000|2021-04-07 04:13:50|3960.9|3948.9|3961.4|3949.4|3961.4|3949.4|3960.9|3948.9|0
1617768850000|2021-04-07 04:14:10|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|0
1617768900000|2021-04-07 04:15:00|3962.1|3950.1|3960.4|3948.4|3962.1|3950.1|3960.4|3948.4|0
1617768910000|2021-04-07 04:15:10|3960.1|3948.1|3956.1|3944.1|3960.1|3948.1|3956.1|3944.1|0
1617768920000|2021-04-07 04:15:20|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|1
1617768930000|2021-04-07 04:15:30|3955.4|3943.4|3956.1|3944.1|3956.1|3944.1|3955.4|3943.4|1
1617768940000|2021-04-07 04:15:40|3955.1|3943.1|3955.6|3943.6|3956.4|3944.4|3954.4|3942.4|2
1617768950000|2021-04-07 04:15:50|3955.4|3943.4|3955.4|3943.4|3955.6|3943.6|3955.4|3943.4|10
1617768960000|2021-04-07 04:16:00|3954.6|3942.6|3954.4|3942.4|3954.6|3942.6|3954.4|3942.4|0
1617768970000|2021-04-07 04:16:10|3954.1|3942.1|3954.4|3942.4|3954.6|3942.6|3954.1|3942.1|0
1617768980000|2021-04-07 04:16:20|3954.1|3942.1|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|0
1617768990000|2021-04-07 04:16:30|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1617769000000|2021-04-07 04:16:40|3953.8|3941.8|3952.9|3940.9|3953.8|3941.8|3951.6|3939.6|0
1617769010000|2021-04-07 04:16:50|3952.6|3940.6|3952.9|3940.9|3952.9|3940.9|3952.6|3940.6|0
1617769020000|2021-04-07 04:17:00|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|3952.6|3940.6|0
1617769030000|2021-04-07 04:17:10|3952.4|3940.4|3951.6|3939.6|3952.4|3940.4|3951.6|3939.6|1
1617769040000|2021-04-07 04:17:20|3951.1|3939.1|3951.1|3939.1|3951.6|3939.6|3950.6|3938.6|0
1617769050000|2021-04-07 04:17:30|3951.4|3939.4|3951.6|3939.6|3951.6|3939.6|3951.4|3939.4|0
1617769060000|2021-04-07 04:17:40|3951.1|3939.1|3951.6|3939.6|3951.6|3939.6|3950.4|3938.4|2
1617769070000|2021-04-07 04:17:50|3951.1|3939.1|3950.6|3938.6|3951.1|3939.1|3950.6|3938.6|1
1617769080000|2021-04-07 04:18:00|3951.1|3939.1|3951.6|3939.6|3951.6|3939.6|3951.1|3939.1|0
1617769160000|2021-04-07 04:19:20|3951.1|3939.1|3949.9|3937.9|3951.1|3939.1|3949.9|3937.9|0
1617769170000|2021-04-07 04:19:30|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3949.9|3937.9|0
1617769180000|2021-04-07 04:19:40|3949.9|3937.9|3949.8|3937.8|3950.1|3938.1|3949.8|3937.8|1
1617769200000|2021-04-07 04:20:00|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|0
1617769210000|2021-04-07 04:20:10|||||||||3
1617769220000|2021-04-07 04:20:20|3950.1|3938.1|3950.1|3938.1|3950.1|3938.1|3949.8|3937.8|2
1617769230000|2021-04-07 04:20:30|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1617769260000|2021-04-07 04:21:00|3949.3|3937.3|3949.1|3937.1|3949.6|3937.6|3948.6|3936.6|0
1617769270000|2021-04-07 04:21:10|3949.3|3937.3|3953.6|3941.6|3954.3|3942.3|3949.3|3937.3|0
1617769280000|2021-04-07 04:21:20|3953.1|3941.1|3953.8|3941.8|3953.8|3941.8|3952.1|3940.1|2
1617769290000|2021-04-07 04:21:30|3954.1|3942.1|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|0
1617769300000|2021-04-07 04:21:40|3954.3|3942.3|3953.6|3941.6|3957.6|3943.6|3953.6|3940.1|0
1617769310000|2021-04-07 04:21:50|3953.9|3941.9|3955.1|3943.1|3955.1|3943.1|3953.9|3941.9|0
1617769320000|2021-04-07 04:22:00|3954.6|3942.6|3954.1|3942.1|3954.6|3942.6|3954.1|3942.1|0
1617769330000|2021-04-07 04:22:10|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1617769340000|2021-04-07 04:22:20|3955.3|3943.3|3955.3|3943.3|3955.3|3943.3|3955.3|3943.3|0
1617769350000|2021-04-07 04:22:30|3955.8|3943.8|3952.6|3940.6|3955.8|3943.8|3951.6|3939.6|2
1617769360000|2021-04-07 04:22:40|3954.8|3938.8|3954.1|3942.1|3954.8|3942.6|3952.6|3938.8|1
1617769370000|2021-04-07 04:22:50|3953.6|3941.6|3954.6|3942.6|3954.6|3942.6|3953.6|3941.6|0
1617769380000|2021-04-07 04:23:00|3954.1|3942.1|3952.1|3940.1|3954.1|3942.1|3952.1|3940.1|0
1617769390000|2021-04-07 04:23:10|3952.6|3940.6|3952.1|3940.1|3952.6|3940.6|3952.1|3940.1|0
1617769400000|2021-04-07 04:23:20|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1617769410000|2021-04-07 04:23:30|3952.1|3940.1|3952.6|3940.6|3952.6|3940.6|3952.1|3940.1|0
1617769420000|2021-04-07 04:23:40|3952.3|3940.3|3952.1|3940.1|3952.3|3940.3|3952.1|3940.1|0
1617769430000|2021-04-07 04:23:50|3952.6|3940.6|3953.1|3941.1|3953.1|3941.1|3952.6|3940.6|0
1617769440000|2021-04-07 04:24:00|3952.6|3940.6|3954.3|3942.3|3954.3|3942.3|3952.6|3940.6|0
1617769450000|2021-04-07 04:24:10|3954.8|3942.8|3956.1|3944.1|3956.1|3944.1|3954.8|3942.8|1
1617769460000|2021-04-07 04:24:20|3956.3|3944.3|3955.3|3943.3|3956.3|3944.3|3955.3|3943.3|2
1617769470000|2021-04-07 04:24:30|3955.1|3943.1|3954.6|3942.6|3955.1|3943.1|3954.3|3942.3|0
1617769480000|2021-04-07 04:24:40|3955.1|3943.1|3954.6|3942.6|3955.1|3943.1|3954.6|3942.6|0
1617769550000|2021-04-07 04:25:50|3955.1|3943.1|3955.8|3943.8|3955.8|3943.8|3955.1|3943.1|0
1617769560000|2021-04-07 04:26:00|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|0
1617769570000|2021-04-07 04:26:10|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1617769590000|2021-04-07 04:26:30|3957.1|3945.1|3957.6|3945.6|3957.6|3945.6|3957.1|3945.1|0
1617769600000|2021-04-07 04:26:40|3957.3|3945.3|3956.8|3944.8|3957.3|3945.3|3956.8|3944.8|0
1617769610000|2021-04-07 04:26:50|3957.1|3945.1|3956.6|3944.6|3957.1|3945.1|3956.6|3944.6|0
1617769620000|2021-04-07 04:27:00|3956.3|3944.3|3956.6|3944.6|3956.6|3944.6|3956.1|3944.1|0
1617769630000|2021-04-07 04:27:10|3956.8|3944.8|3955.6|3943.6|3957.1|3945.1|3955.6|3943.6|0
1617769640000|2021-04-07 04:27:20|3955.3|3943.3|3955.3|3943.3|3955.3|3943.3|3955.3|3943.3|0
1617769650000|2021-04-07 04:27:30|3954.6|3942.6|3954.3|3942.3|3954.6|3942.6|3954.3|3942.3|0
1617769680000|2021-04-07 04:28:00|3954.8|3942.8|3955.1|3943.1|3955.6|3943.6|3954.8|3942.8|0
1617769690000|2021-04-07 04:28:10|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.3|3942.3|0
1617769700000|2021-04-07 04:28:20|3954.8|3942.8|3955.6|3943.6|3955.6|3943.6|3954.8|3942.8|0
1617769720000|2021-04-07 04:28:40|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3954.3|3942.3|0
1617769730000|2021-04-07 04:28:50|3955.6|3943.6|3955.1|3943.1|3955.6|3943.6|3955.1|3943.1|0
1617769740000|2021-04-07 04:29:00|3955.3|3943.3|3955.6|3943.6|3955.6|3943.6|3955.3|3943.3|0
1617769750000|2021-04-07 04:29:10|3955.3|3943.3|3954.6|3942.6|3955.3|3943.3|3954.6|3942.6|0
1617769760000|2021-04-07 04:29:20|3954.3|3942.3|3953.6|3941.6|3954.3|3942.3|3953.6|3941.6|1
1617769770000|2021-04-07 04:29:30|3953.8|3941.8|3953.6|3941.6|3954.6|3942.6|3953.1|3941.1|1
1617769780000|2021-04-07 04:29:40|3953.8|3941.8|3954.1|3942.1|3954.1|3942.1|3953.6|3941.6|0
1617769790000|2021-04-07 04:29:50|3954.3|3942.3|3954.1|3942.1|3954.6|3942.6|3954.1|3942.1|5
1617777000000|2021-04-07 06:30:00|3925.6|3913.6|3927.3|3915.3|3927.6|3915.6|3925.6|3913.6|1
1617777010000|2021-04-07 06:30:10|3926.6|3914.6|3926.3|3914.3|3926.6|3914.6|3925.6|3913.6|0
1617777020000|2021-04-07 06:30:20|3926.6|3914.6|3927.1|3915.1|3927.6|3915.6|3926.6|3914.6|0
1617777030000|2021-04-07 06:30:30|3926.8|3914.8|3924.6|3912.6|3926.8|3914.8|3924.6|3912.6|0
1617777040000|2021-04-07 06:30:40|3922.6|3910.6|3922.6|3910.6|3922.9|3910.9|3922.6|3910.6|0
1617777050000|2021-04-07 06:30:50|3922.9|3910.9|3923.6|3911.6|3923.9|3911.9|3922.6|3910.6|0
1617777060000|2021-04-07 06:31:00|3923.8|3911.8|3925.1|3913.1|3925.8|3913.8|3923.8|3911.8|0
1617777070000|2021-04-07 06:31:10|3926.3|3914.3|3928.3|3916.3|3928.3|3916.3|3926.3|3914.3|1
1617777080000|2021-04-07 06:31:20|3928.1|3916.1|3927.6|3915.6|3928.1|3916.1|3927.6|3915.6|0
1617777090000|2021-04-07 06:31:30|3929.1|3913.1|3927.6|3911.6|3929.1|3915.4|3926.6|3911.6|0
1617777100000|2021-04-07 06:31:40|3928.1|3912.1|3927.1|3915.1|3928.1|3915.1|3926.1|3911.6|0
1617777110000|2021-04-07 06:31:50|3927.3|3915.3|3930.3|3918.3|3930.3|3918.3|3927.3|3915.3|1
1617777120000|2021-04-07 06:32:00|3932.6|3920.6|3931.3|3919.3|3932.8|3920.8|3931.3|3919.3|6
1617777130000|2021-04-07 06:32:10|3930.8|3918.8|3930.3|3918.3|3930.8|3918.8|3927.3|3915.3|1
1617777140000|2021-04-07 06:32:20|3929.3|3917.3|3929.8|3917.8|3930.3|3918.3|3928.8|3916.8|0
1617777150000|2021-04-07 06:32:30|3929.6|3917.6|3928.3|3916.3|3929.6|3917.6|3928.3|3916.3|0
1617777160000|2021-04-07 06:32:40|3927.8|3915.8|3930.3|3918.3|3931.1|3919.1|3927.8|3915.8|1
1617777170000|2021-04-07 06:32:50|3930.1|3918.1|3933.3|3921.3|3933.3|3921.3|3929.3|3917.3|1
1617777180000|2021-04-07 06:33:00|3932.8|3920.8|3930.3|3918.3|3932.8|3920.8|3930.3|3918.3|0
1617777190000|2021-04-07 06:33:10|3929.8|3917.8|3929.6|3917.6|3929.8|3917.8|3929.3|3917.3|0
1617777200000|2021-04-07 06:33:20|3930.1|3918.1|3928.1|3916.1|3930.6|3918.6|3927.8|3915.8|2
1617777210000|2021-04-07 06:33:30|3928.3|3916.3|3925.8|3913.8|3928.8|3916.3|3925.8|3912.6|2
1617777220000|2021-04-07 06:33:40|3926.1|3914.1|3929.6|3913.6|3929.6|3914.1|3926.1|3912.3|2
1617777230000|2021-04-07 06:33:50|3927.3|3915.3|3926.8|3914.8|3929.3|3915.3|3926.8|3912.6|0
1617777240000|2021-04-07 06:34:00|3927.1|3915.1|3929.1|3913.1|3929.8|3916.9|3926.8|3912.6|5
1617777250000|2021-04-07 06:34:10|3928.8|3912.8|3928.3|3916.3|3929.3|3916.3|3927.3|3912.8|0
1617777260000|2021-04-07 06:34:20|3927.8|3915.8|3927.8|3915.8|3928.3|3916.3|3927.6|3915.6|0
1617777270000|2021-04-07 06:34:30|3927.6|3915.6|3929.1|3913.1|3929.1|3915.6|3927.6|3913.1|0
1617777280000|2021-04-07 06:34:40|3929.3|3913.3|3930.1|3914.1|3930.3|3914.3|3929.1|3913.1|1
1617777290000|2021-04-07 06:34:50|3929.6|3913.6|3932.3|3916.3|3933.8|3916.3|3928.8|3912.8|0
1617777300000|2021-04-07 06:35:00|3931.8|3915.8|3933.3|3917.3|3933.3|3917.3|3931.3|3915.3|1
1617777310000|2021-04-07 06:35:10|3933.1|3917.1|3931.8|3915.8|3933.3|3918.1|3930.1|3915.8|0
1617777320000|2021-04-07 06:35:20|3931.3|3915.3|3935.3|3919.3|3935.3|3921.1|3929.1|3915.3|1
1617777330000|2021-04-07 06:35:30|3933.1|3921.1|3936.6|3920.6|3936.8|3922.3|3933.1|3919.3|0
1617777340000|2021-04-07 06:35:40|3936.8|3920.8|3941.6|3925.6|3941.6|3925.6|3936.6|3920.6|0
1617777350000|2021-04-07 06:35:50|3939.1|3927.1|3939.1|3927.1|3941.6|3927.1|3939.1|3925.3|0
1617777360000|2021-04-07 06:36:00|3941.6|3925.6|3941.6|3925.6|3941.6|3925.6|3941.6|3925.6|0
1617777370000|2021-04-07 06:36:10|3939.8|3927.8|3940.1|3928.1|3940.1|3928.1|3939.8|3927.8|0
1617777380000|2021-04-07 06:36:20|3941.6|3925.6|3939.3|3923.3|3941.6|3925.6|3939.3|3923.3|0
1617777390000|2021-04-07 06:36:30|3939.8|3923.8|3940.1|3924.1|3940.1|3927.1|3937.8|3922.6|0
1617777400000|2021-04-07 06:36:40|3939.6|3923.6|3941.6|3925.6|3941.6|3927.1|3938.1|3923.6|0
1617777410000|2021-04-07 06:36:50|3939.1|3927.1|3941.6|3929.6|3944.1|3930.8|3939.1|3927.1|0
1617777420000|2021-04-07 06:37:00|3943.8|3927.8|3944.1|3928.1|3944.1|3928.1|3943.8|3927.8|0
1617777430000|2021-04-07 06:37:10|3942.8|3930.8|3944.3|3928.3|3945.3|3932.3|3942.8|3928.3|0
1617777440000|2021-04-07 06:37:20|3944.6|3928.6|3944.1|3928.1|3944.6|3928.6|3944.1|3928.1|0
1617777450000|2021-04-07 06:37:30|3943.3|3931.3|3941.3|3929.3|3944.8|3931.3|3941.3|3928.3|0
1617777460000|2021-04-07 06:37:40|3940.3|3928.3|3938.3|3926.3|3942.1|3928.8|3938.3|3925.3|0
1617777470000|2021-04-07 06:37:50|3940.8|3924.8|3938.8|3926.8|3941.3|3927.3|3938.8|3924.8|0
1617777480000|2021-04-07 06:38:00|3938.6|3926.6|3938.8|3926.8|3939.3|3927.3|3938.6|3926.6|0
1617777490000|2021-04-07 06:38:10|3938.6|3926.6|3940.6|3924.6|3940.6|3926.8|3938.6|3924.6|2
1617777500000|2021-04-07 06:38:20|3938.8|3926.8|3938.8|3926.8|3941.8|3927.1|3938.8|3925.3|0
1617777510000|2021-04-07 06:38:30|3939.3|3927.3|3940.6|3924.6|3940.8|3927.3|3939.1|3924.6|0
1617777520000|2021-04-07 06:38:40|3940.8|3924.8|3939.3|3927.3|3940.8|3928.3|3939.3|3924.8|3
1617777530000|2021-04-07 06:38:50|3939.6|3927.6|3939.1|3927.1|3939.6|3927.6|3939.1|3927.1|0
1617777540000|2021-04-07 06:39:00|3939.6|3927.6|3940.8|3928.8|3940.8|3928.8|3939.1|3927.1|0
1617777550000|2021-04-07 06:39:10|3941.1|3929.1|3942|3930|3942.6|3930.6|3941.1|3929.1|5
1617777560000|2021-04-07 06:39:20|3941.8|3929.8|3942.8|3930.8|3942.8|3930.8|3941.8|3929.8|13
1617777570000|2021-04-07 06:39:30|3942.6|3930.6|3943.8|3931.8|3943.8|3931.8|3942.6|3930.6|0
1617777580000|2021-04-07 06:39:40|3943.6|3931.6|3943.3|3931.3|3943.6|3931.6|3943.3|3931.3|0
1617777600000|2021-04-07 06:40:00|3943.1|3931.1|3942.6|3930.6|3943.1|3931.1|3942.6|3930.6|0
1617777620000|2021-04-07 06:40:20|3943.1|3931.1|3944.5|3932.5|3945.3|3933.3|3943.1|3931.1|0
1617777630000|2021-04-07 06:40:30|3944.3|3932.3|3945.3|3933.3|3945.3|3933.3|3944.3|3932.3|0
1617777640000|2021-04-07 06:40:40|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|3945.8|3933.8|0
1617777650000|2021-04-07 06:40:50|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|0
1617777660000|2021-04-07 06:41:00|3945.3|3933.3|3946.6|3934.6|3946.6|3934.6|3945.3|3933.3|20
1617777670000|2021-04-07 06:41:10|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|0
1617777680000|2021-04-07 06:41:20|3946.8|3934.8|3948.1|3932.1|3948.1|3935.8|3945.8|3932.1|2
1617777690000|2021-04-07 06:41:30|3945.8|3933.8|3945.1|3933.1|3945.8|3933.8|3945.1|3933.1|0
1617777700000|2021-04-07 06:41:40|3944.8|3932.8|3943.8|3931.8|3944.8|3932.8|3943.8|3931.8|0
1617777710000|2021-04-07 06:41:50|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|0
1617777720000|2021-04-07 06:42:00|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.3|3931.3|0
1617777730000|2021-04-07 06:42:10|3943.5|3931.5|3943.8|3931.8|3943.8|3931.8|3943.3|3931.3|0
1617777740000|2021-04-07 06:42:20|3943.3|3931.3|3943.3|3931.3|3943.5|3931.5|3943.3|3931.3|0
1617777750000|2021-04-07 06:42:30|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|0
1617777770000|2021-04-07 06:42:50|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|0
1617777800000|2021-04-07 06:43:20|3942|3930|3942|3930|3942|3930|3942|3930|0
1617777810000|2021-04-07 06:43:30|3942.5|3930.5|3942.3|3930.3|3942.5|3930.5|3942.3|3930.3|0
1617777820000|2021-04-07 06:43:40|3942.8|3930.8|3943|3931|3943|3931|3942.8|3930.8|0
1617777830000|2021-04-07 06:43:50|3942.8|3930.8|3942|3930|3942.8|3930.8|3942|3930|0
1617777840000|2021-04-07 06:44:00|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|2
1617777850000|2021-04-07 06:44:10|3942.6|3930.6|3943.1|3931.1|3943.1|3931.1|3942.6|3930.6|3
1617777860000|2021-04-07 06:44:20|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|1
1617777870000|2021-04-07 06:44:30|3943|3931|3942.8|3930.8|3943|3931|3942.8|3930.8|0
1617777880000|2021-04-07 06:44:40|3942.3|3930.3|3941.5|3929.5|3942.3|3930.3|3941.5|3929.5|1
1617777900000|2021-04-07 06:45:00|3942|3930|3941.5|3929.5|3942|3930|3941.5|3929.5|1
1617777910000|2021-04-07 06:45:10|3941.8|3929.8|3940.8|3928.8|3942|3930|3940.8|3928.8|2
1617777920000|2021-04-07 06:45:20|3940.5|3928.5|3940.1|3928.1|3941|3929|3939.6|3927.6|9
1617777930000|2021-04-07 06:45:30|3940|3928|3939.6|3927.6|3940.1|3928.1|3939.6|3927.6|12
1617777940000|2021-04-07 06:45:40|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|3939.8|3927.8|2
1617777950000|2021-04-07 06:45:50|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|3940.1|3928.1|2
1617777960000|2021-04-07 06:46:00|3940.3|3928.3|3940.1|3928.1|3940.3|3928.3|3939.8|3927.8|0
1617777970000|2021-04-07 06:46:10|3940.3|3928.3|3940.8|3928.8|3941|3929|3940.3|3928.3|0
1617777980000|2021-04-07 06:46:20|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.1|3928.1|0
1617777990000|2021-04-07 06:46:30|3940.3|3928.3|3940.5|3928.5|3940.6|3928.6|3939.8|3927.8|0
1617778000000|2021-04-07 06:46:40|3940.8|3928.8|3940|3928|3940.8|3928.8|3940|3928|0
1617778010000|2021-04-07 06:46:50|3940.5|3928.5|3940|3928|3940.5|3928.5|3940|3928|0
1617778020000|2021-04-07 06:47:00|3940.5|3928.5|3940|3928|3940.8|3928.8|3940|3928|3
1617778030000|2021-04-07 06:47:10|3940.5|3928.5|3941.5|3929.5|3941.5|3929.5|3940.5|3928.5|0
1617778040000|2021-04-07 06:47:20|3941|3929|3941|3929|3941|3929|3941|3929|0
1617778050000|2021-04-07 06:47:30|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|0
1617778060000|2021-04-07 06:47:40|3941|3929|3941.5|3929.5|3941.5|3929.5|3941|3929|0
1617778070000|2021-04-07 06:47:50|3941|3929|3941|3929|3941|3929|3941|3929|0
1617778080000|2021-04-07 06:48:00|3941.3|3929.3|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|0
1617778090000|2021-04-07 06:48:10|3942.3|3930.3|3943|3931|3943|3931|3942.3|3930.3|0
1617778110000|2021-04-07 06:48:30|3943.3|3931.3|3941.8|3929.8|3943.3|3931.3|3941.8|3929.8|3
1617778120000|2021-04-07 06:48:40|3942|3930|3942|3930|3942|3930|3942|3930|4
1617778130000|2021-04-07 06:48:50|3942.3|3930.3|3941.8|3929.8|3942.3|3930.3|3941.8|3929.8|3
1617778140000|2021-04-07 06:49:00|3942.3|3930.3|3941.8|3929.8|3942.3|3930.3|3941.8|3929.8|0
1617778160000|2021-04-07 06:49:20|3942|3930|3942|3930|3942|3930|3942|3930|0
1617778170000|2021-04-07 06:49:30|3941.8|3929.8|3941|3929|3941.8|3929.8|3941|3929|0
1617778180000|2021-04-07 06:49:40|3941.3|3929.3|3941.5|3929.5|3941.5|3929.5|3941.3|3929.3|0
1617778190000|2021-04-07 06:49:50|3941|3929|3941|3929|3941|3929|3941|3929|0
1617778200000|2021-04-07 06:50:00|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|0
1617778230000|2021-04-07 06:50:30|3941.5|3929.5|3941.8|3929.8|3941.8|3929.8|3941.5|3929.5|0
1617778240000|2021-04-07 06:50:40|3941.5|3929.5|3941.3|3929.3|3941.8|3929.8|3941.3|3929.3|0
1617778250000|2021-04-07 06:50:50|3941.8|3929.8|3941.8|3929.8|3941.8|3929.8|3941.3|3929.3|0
1617778260000|2021-04-07 06:51:00|3942|3930|3942.8|3930.8|3943|3931|3942|3930|0
1617778270000|2021-04-07 06:51:10|3945.5|3929.5|3945.5|3929.5|3945.5|3931.3|3942.8|3929.3|0
1617778280000|2021-04-07 06:51:20|3945.3|3929.3|3945.3|3929.3|3945.3|3929.3|3945.3|3929.3|0
1617778290000|2021-04-07 06:51:30|3945.5|3929.5|3946.8|3930.8|3946.8|3930.8|3945.5|3929.5|0
1617778300000|2021-04-07 06:51:40|3946.3|3930.3|3946.3|3930.3|3946.5|3930.5|3946.3|3930.3|1
1617778310000|2021-04-07 06:51:50|3947|3931|3947.8|3931.8|3948|3932|3947|3931|0
1617778320000|2021-04-07 06:52:00|3948|3932|3947.7|3935.7|3948.7|3935.7|3947.2|3931.8|0
1617778330000|2021-04-07 06:52:10|3948|3936|3949|3933|3949.2|3936|3947.2|3933|0
1617778340000|2021-04-07 06:52:20|3949.2|3933.2|3947.7|3935.7|3949.2|3935.7|3947.2|3933.2|0
1617778350000|2021-04-07 06:52:30|3947.5|3935.5|3949.7|3933.7|3949.7|3935.5|3947.2|3933.7|21
1617778360000|2021-04-07 06:52:40|3948.7|3932.7|3948.7|3932.7|3950.2|3934.2|3948.7|3932.7|0
1617778370000|2021-04-07 06:52:50|3949|3933|3948.7|3932.7|3949.2|3933.2|3948.2|3932.2|0
1617778380000|2021-04-07 06:53:00|3948.5|3932.5|3947.7|3931.7|3948.5|3932.5|3947.7|3931.7|0
1617778390000|2021-04-07 06:53:10|3948|3932|3948.2|3932.2|3948.7|3932.7|3947.7|3931.7|0
1617778400000|2021-04-07 06:53:20|3948.5|3932.5|3948.2|3932.2|3948.7|3932.7|3948|3932|0
1617778410000|2021-04-07 06:53:30|3948|3932|3948|3932|3948|3932|3948|3932|0
1617778430000|2021-04-07 06:53:50|3947.5|3931.5|3947.2|3931.2|3947.5|3931.5|3947|3931|0
1617778440000|2021-04-07 06:54:00|3947|3931|3947.7|3931.7|3947.7|3931.7|3946.5|3930.5|0
1617778450000|2021-04-07 06:54:10|3949.2|3933.2|3947.5|3931.5|3949.2|3933.2|3947.5|3931.5|0
1617778460000|2021-04-07 06:54:20|3947.7|3931.7|3949.2|3933.2|3949.2|3933.2|3947.7|3931.7|0
1617778470000|2021-04-07 06:54:30|3949.7|3933.7|3949.2|3933.2|3949.7|3933.7|3949.2|3933.2|0
1617778480000|2021-04-07 06:54:40|3948.7|3932.7|3948.5|3932.5|3950|3932.7|3948.5|3930|0
1617778490000|2021-04-07 06:54:50|3948.2|3932.2|3947|3931|3948.2|3932.2|3947|3931|0
1617778500000|2021-04-07 06:55:00|3947.2|3931.2|3946.5|3930.5|3947.2|3931.2|3946.2|3930.2|0
1617778510000|2021-04-07 06:55:10|3946.2|3930.2|3946|3930|3946.5|3930.5|3946|3930|0
1617778520000|2021-04-07 06:55:20|3946.2|3930.2|3946|3930|3946.2|3930.2|3946|3930|0
1617778530000|2021-04-07 06:55:30|3946.2|3930.2|3942|3930|3946.2|3931.5|3942|3930|0
1617778540000|2021-04-07 06:55:40|3942.2|3930.2|3942.5|3930.5|3942.5|3930.5|3942.2|3930.2|2
1617778560000|2021-04-07 06:56:00|3942|3930|3942.2|3930.2|3942.2|3930.2|3942|3930|0
1617778570000|2021-04-07 06:56:10|3942.5|3930.5|3942.2|3930.2|3942.5|3930.5|3942|3930|0
1617778580000|2021-04-07 06:56:20|3942|3930|3942|3930|3942.2|3930.2|3942|3930|0
1617778590000|2021-04-07 06:56:30|3941.2|3929.2|3940.7|3928.7|3941.2|3929.2|3940.7|3928.7|0
1617778600000|2021-04-07 06:56:40|3939.7|3927.7|3940.2|3928.2|3940.2|3928.2|3939.7|3927.7|2
1617778610000|2021-04-07 06:56:50|3940|3928|3939.7|3927.7|3940|3928|3939.7|3927.7|0
1617778620000|2021-04-07 06:57:00|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|3939.5|3927.5|0
1617778630000|2021-04-07 06:57:10|3945.3|3933.3|3942.7|3930.7|3945.7|3933.3|3942.7|3929|8
1617778640000|2021-04-07 06:57:20|3943|3931|3947|3935|3947.3|3935.3|3943|3931|6
1617778650000|2021-04-07 06:57:30|3947.7|3935.7|3947.5|3935.5|3947.7|3935.7|3947.5|3935.5|8
1617778660000|2021-04-07 06:57:40|3947|3935|3946.5|3934.5|3947|3935|3946.5|3934.5|1
1617778670000|2021-04-07 06:57:50|3946.3|3934.3|3945.5|3933.5|3946.3|3934.3|3945.5|3933.5|2
1617778680000|2021-04-07 06:58:00|3946.5|3934.5|3947.2|3935.2|3947.2|3935.2|3946.5|3934.5|4
1617778690000|2021-04-07 06:58:10|3947|3935|3947.2|3935.2|3947.2|3935.2|3946.7|3934.7|0
1617778700000|2021-04-07 06:58:20|3947|3935|3946.5|3934.5|3947.2|3935.2|3946.5|3934.5|0
1617778710000|2021-04-07 06:58:30|3946|3934|3946.2|3934.2|3946.2|3934.2|3946|3934|0
1617778720000|2021-04-07 06:58:40|3946.5|3934.5|3947|3935|3947|3935|3946.5|3934.5|0
1617778740000|2021-04-07 06:59:00|3946.7|3934.7|3946.5|3934.5|3946.7|3934.7|3946.5|3934.5|0
1617778770000|2021-04-07 06:59:30|3947|3935|3947|3935|3947|3935|3947|3935|0
1617778780000|2021-04-07 06:59:40|3947.2|3935.2|3947.7|3935.7|3947.7|3935.7|3947.2|3935.2|0
1617778790000|2021-04-07 06:59:50|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|0
1617778800000|2021-04-07 07:00:00|3947.7|3935.7|3948|3936|3948|3936|3947.2|3935.2|0
1617778810000|2021-04-07 07:00:10|3947.7|3935.7|3951.7|3939.7|3951.7|3939.7|3947.7|3935.7|0
1617778820000|2021-04-07 07:00:20|3952.2|3940.2|3953|3941|3953|3941|3952.2|3940.2|0
1617778830000|2021-04-07 07:00:30|3952.7|3940.7|3952.7|3940.7|3953|3941|3952.7|3940.7|5
1617778840000|2021-04-07 07:00:40|3952.5|3940.5|3950.5|3938.5|3952.5|3940.5|3950|3938|0
1617778850000|2021-04-07 07:00:50|3950.7|3938.7|3949|3937|3951.2|3939.2|3948.5|3936.5|2
1617778860000|2021-04-07 07:01:00|3947.2|3935.2|3947.2|3935.2|3947.5|3935.5|3946.5|3934.5|0
1617778870000|2021-04-07 07:01:10|3947.5|3935.5|3948.7|3936.7|3949|3937|3947.5|3935.5|0
1617778880000|2021-04-07 07:01:20|3949|3937|3948.2|3936.2|3949|3937|3948.2|3936.2|0
1617778890000|2021-04-07 07:01:30|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|3948.5|3936.5|0
1617778900000|2021-04-07 07:01:40|3949|3937|3949|3937|3949|3937|3949|3937|0
1617778910000|2021-04-07 07:01:50|3949.7|3937.7|3950.7|3938.7|3950.7|3938.7|3949.7|3937.7|0
1617778920000|2021-04-07 07:02:00|3951|3939|3950.7|3938.7|3951|3939|3950.2|3938.2|0
1617778930000|2021-04-07 07:02:10|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951|3939|0
1617778960000|2021-04-07 07:02:40|3951|3939|3951|3939|3951|3939|3950.7|3938.7|0
1617778970000|2021-04-07 07:02:50|3951.7|3939.7|3951.2|3939.2|3951.7|3939.7|3951.2|3939.2|0
1617778980000|2021-04-07 07:03:00|3952|3940|3952|3940|3952.5|3940.5|3952|3940|2
1617778990000|2021-04-07 07:03:10|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1617779000000|2021-04-07 07:03:20|3951.2|3939.2|3951.5|3939.5|3951.5|3939.5|3951.2|3939.2|0
1617779010000|2021-04-07 07:03:30|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|3951.2|3939.2|0
1617779020000|2021-04-07 07:03:40|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1617779040000|2021-04-07 07:04:00|3951.2|3939.2|3952|3940|3952|3940|3951.2|3939.2|0
1617779050000|2021-04-07 07:04:10|3951.7|3939.7|3951.2|3939.2|3951.7|3939.7|3951.2|3939.2|0
1617779060000|2021-04-07 07:04:20|3951|3939|3946.7|3934.7|3951|3939|3946.7|3934.7|1
1617779070000|2021-04-07 07:04:30|3947|3935|3947.5|3935.5|3947.5|3935.5|3947|3935|0
1617779080000|2021-04-07 07:04:40|3949|3937|3949.5|3937.5|3949.5|3937.5|3949|3937|0
1617779090000|2021-04-07 07:04:50|3949|3937|3951.5|3939.5|3952|3940|3949|3937|0
1617779100000|2021-04-07 07:05:00|3952|3940|3952.4|3940.4|3952.4|3940.4|3951.5|3939.5|5
1617779110000|2021-04-07 07:05:10|3953.2|3941.2|3951.5|3939.5|3953.2|3941.2|3951|3939|5
1617779120000|2021-04-07 07:05:20|3951.2|3939.2|3952.5|3940.5|3952.5|3940.5|3951|3939|0
1617779130000|2021-04-07 07:05:30|3952.7|3940.7|3953|3941|3953|3941|3952.7|3940.7|0
1617779140000|2021-04-07 07:05:40|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1617779150000|2021-04-07 07:05:50|3952|3940|3951.7|3939.7|3952|3940|3951.7|3939.7|0
1617779160000|2021-04-07 07:06:00|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|3952.7|3940.7|0
1617779210000|2021-04-07 07:06:50|3952.2|3940.2|3951.7|3939.7|3952.2|3940.2|3951.7|3939.7|0
1617779220000|2021-04-07 07:07:00|3951.4|3939.4|3950.7|3938.7|3951.4|3939.4|3950.7|3938.7|0
1617779230000|2021-04-07 07:07:10|3950.2|3938.2|3949.2|3937.2|3950.2|3938.2|3949.2|3937.2|0
1617779240000|2021-04-07 07:07:20|3950.9|3938.9|3951.7|3939.7|3951.7|3939.7|3950.9|3938.9|0
1617779250000|2021-04-07 07:07:30|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|0
1617779260000|2021-04-07 07:07:40|3952.7|3940.7|3951.7|3939.7|3952.7|3940.7|3951.7|3939.7|0
1617779270000|2021-04-07 07:07:50|3951.2|3939.2|3950.7|3938.7|3951.2|3939.2|3950.7|3938.7|0
1617779290000|2021-04-07 07:08:10|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|0
1617779300000|2021-04-07 07:08:20|3948.7|3936.7|3948.7|3936.7|3948.9|3936.9|3948.4|3936.4|0
1617779310000|2021-04-07 07:08:30|3949.2|3937.2|3949.2|3937.2|3949.7|3937.7|3949.2|3937.2|0
1617779320000|2021-04-07 07:08:40|3950.7|3938.7|3952.7|3940.7|3952.7|3940.7|3950.7|3938.7|0
1617779330000|2021-04-07 07:08:50|3953.2|3941.2|3953.7|3941.7|3953.7|3941.7|3953.2|3941.2|0
1617779350000|2021-04-07 07:09:10|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|1
1617779360000|2021-04-07 07:09:20|3953.2|3941.2|3950.9|3938.9|3953.2|3941.2|3950.9|3938.9|0
1617779370000|2021-04-07 07:09:30|3951.2|3939.2|3950.4|3938.4|3951.2|3939.2|3950.4|3938.4|0
1617779390000|2021-04-07 07:09:50|3952.9|3940.9|3953.4|3941.4|3953.4|3941.4|3952.9|3940.9|0
1617779400000|2021-04-07 07:10:00|3953.2|3941.2|3952.9|3940.9|3953.2|3941.2|3952.9|3940.9|0
1617779410000|2021-04-07 07:10:10|3952.2|3940.2|3951.9|3939.9|3952.2|3940.2|3951.4|3939.4|0
1617779420000|2021-04-07 07:10:20|3951.4|3939.4|3951.4|3939.4|3951.9|3939.9|3951.2|3939.2|0
1617779430000|2021-04-07 07:10:30|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|3950.9|3938.9|0
1617779460000|2021-04-07 07:11:00|3951.2|3939.2|3950.9|3938.9|3951.2|3939.2|3950.9|3938.9|0
1617779470000|2021-04-07 07:11:10|3950.7|3938.7|3947.9|3935.9|3950.7|3938.7|3946.7|3934.7|0
1617779480000|2021-04-07 07:11:20|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.2|3935.2|0
1617779490000|2021-04-07 07:11:30|3947.2|3935.2|3946.9|3934.9|3947.2|3935.2|3946.4|3934.4|0
1617779500000|2021-04-07 07:11:40|3948.2|3936.2|3947.4|3935.4|3948.2|3936.2|3947.4|3935.4|0
1617779510000|2021-04-07 07:11:50|3947.7|3935.7|3946.4|3934.4|3947.7|3935.7|3946.4|3934.4|0
1617779520000|2021-04-07 07:12:00|3946.7|3934.7|3945.4|3933.4|3946.7|3934.7|3945.4|3933.4|9
1617779530000|2021-04-07 07:12:10|3944.4|3932.4|3944.2|3932.2|3944.4|3932.4|3943.9|3931.9|8
1617779540000|2021-04-07 07:12:20|3943.7|3931.7|3945.4|3933.4|3945.4|3933.4|3943.7|3931.7|6
1617779550000|2021-04-07 07:12:30|3945.7|3933.7|3946.2|3934.2|3946.2|3934.2|3945.7|3933.7|0
1617779560000|2021-04-07 07:12:40|3946.4|3934.4|3947.2|3935.2|3947.2|3935.2|3946.4|3934.4|0
1617779580000|2021-04-07 07:13:00|3946.9|3934.9|3945.9|3933.9|3946.9|3934.9|3945.9|3933.9|0
1617779590000|2021-04-07 07:13:10|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|0
1617779620000|2021-04-07 07:13:40|3945.2|3933.2|3945.7|3933.7|3945.7|3933.7|3945.2|3933.2|0
1617779660000|2021-04-07 07:14:20|3945.9|3933.9|3948.7|3936.7|3948.7|3936.7|3945.9|3933.9|0
1617779670000|2021-04-07 07:14:30|3948.6|3936.6|3950.4|3938.4|3950.4|3938.4|3948.6|3936.6|0
1617779680000|2021-04-07 07:14:40|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|0
1617779690000|2021-04-07 07:14:50|3950.9|3938.9|3950.1|3938.1|3951.1|3939.1|3950.1|3938.1|0
1617779700000|2021-04-07 07:15:00|3950.4|3938.4|3950.1|3938.1|3950.6|3938.6|3950.1|3938.1|0
1617779710000|2021-04-07 07:15:10|3950.4|3938.4|3950.1|3938.1|3950.6|3938.6|3950.1|3938.1|0
1617779720000|2021-04-07 07:15:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1617779730000|2021-04-07 07:15:30|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|0
1617779760000|2021-04-07 07:16:00|3949.6|3937.6|3949.4|3937.4|3949.6|3937.6|3949.4|3937.4|0
1617779770000|2021-04-07 07:16:10|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1617779810000|2021-04-07 07:16:50|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|0
1617779820000|2021-04-07 07:17:00|3948.6|3936.6|3947.1|3935.1|3948.6|3936.6|3947.1|3935.1|0
1617779830000|2021-04-07 07:17:10|3947.4|3935.4|3947.6|3935.6|3947.6|3935.6|3947.4|3935.4|0
1617779840000|2021-04-07 07:17:20|3947.9|3935.9|3948.1|3936.1|3948.1|3936.1|3947.9|3935.9|0
1617779850000|2021-04-07 07:17:30|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|0
1617779880000|2021-04-07 07:18:00|3946.4|3934.4|3944.4|3932.4|3946.4|3934.4|3944.4|3932.4|0
1617779900000|2021-04-07 07:18:20|3944.1|3932.1|3944.4|3932.4|3944.4|3932.4|3944.1|3932.1|0
1617779910000|2021-04-07 07:18:30|3944.1|3932.1|3944.4|3932.4|3944.4|3932.4|3943.9|3931.9|0
1617779930000|2021-04-07 07:18:50|3943.9|3931.9|3944.4|3932.4|3944.4|3932.4|3943.9|3931.9|8
1617779940000|2021-04-07 07:19:00|3944.1|3932.1|3943.6|3931.6|3944.1|3932.1|3943.6|3931.6|1
1617779950000|2021-04-07 07:19:10|3943.4|3931.4|3944.1|3932.1|3944.1|3932.1|3943.4|3931.4|1
1617779980000|2021-04-07 07:19:40|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|0
1617779990000|2021-04-07 07:19:50|||||||||6
1617780000000|2021-04-07 07:20:00|3943.9|3931.9|3944.1|3932.1|3944.1|3932.1|3943.9|3931.9|9
1617780010000|2021-04-07 07:20:10|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1617780030000|2021-04-07 07:20:30|3944.6|3932.6|3944.4|3932.4|3944.6|3932.6|3944.4|3932.4|0
1617780040000|2021-04-07 07:20:40|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1617780050000|2021-04-07 07:20:50|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|0
1617780060000|2021-04-07 07:21:00|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|3944.6|3932.6|0
1617780100000|2021-04-07 07:21:40|3944.4|3932.4|3944.1|3932.1|3944.4|3932.4|3944.1|3932.1|0
1617780120000|2021-04-07 07:22:00|3943.9|3931.9|3943.4|3931.4|3943.9|3931.9|3943.4|3931.4|0
1617780130000|2021-04-07 07:22:10|3943.1|3931.1|3942.6|3930.6|3943.1|3931.1|3942.6|3930.6|5
1617780140000|2021-04-07 07:22:20|3942.9|3930.9|3943.4|3931.4|3943.4|3931.4|3942.9|3930.9|0
1617780150000|2021-04-07 07:22:30|3943.6|3931.6|3943.9|3931.9|3943.9|3931.9|3943.6|3931.6|0
1617780160000|2021-04-07 07:22:40|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|0
1617780170000|2021-04-07 07:22:50|||||||||1
1617780180000|2021-04-07 07:23:00|3943.4|3931.4|3943.1|3931.1|3943.4|3931.4|3942.9|3930.9|0
1617780190000|2021-04-07 07:23:10|3943.4|3931.4|3943.4|3931.4|3943.6|3931.6|3943.1|3931.1|8
1617780200000|2021-04-07 07:23:20|3943.1|3931.1|3943.1|3931.1|3943.1|3931.1|3942.4|3930.4|0
1617780210000|2021-04-07 07:23:30|3943.4|3931.4|3943.9|3931.9|3943.9|3931.9|3943.4|3931.4|0
1617780220000|2021-04-07 07:23:40|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|3944.1|3932.1|0
1617780240000|2021-04-07 07:24:00|3943.9|3931.9|3943.4|3931.4|3943.9|3931.9|3943.4|3931.4|0
1617780260000|2021-04-07 07:24:20|3943.6|3931.6|3943.9|3931.9|3943.9|3931.9|3943.6|3931.6|0
1617780270000|2021-04-07 07:24:30|3944.1|3932.1|3944.6|3932.6|3944.6|3932.6|3944.1|3932.1|0
1617780290000|2021-04-07 07:24:50|3944.3|3932.3|3945.8|3933.8|3945.8|3933.8|3944.3|3932.3|0
1617780300000|2021-04-07 07:25:00|3946.8|3934.8|3947.1|3935.1|3947.1|3935.1|3946.8|3934.8|0
1617780310000|2021-04-07 07:25:10|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.1|3935.1|0
1617780320000|2021-04-07 07:25:20|3947.6|3935.6|3947.8|3935.8|3947.8|3935.8|3947.6|3935.6|0
1617780330000|2021-04-07 07:25:30|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1617780340000|2021-04-07 07:25:40|3949.8|3937.8|3950.8|3938.8|3950.8|3938.8|3949.8|3937.8|0
1617780350000|2021-04-07 07:25:50|3950.6|3938.6|3950.1|3938.1|3950.6|3938.6|3950.1|3938.1|0
1617780360000|2021-04-07 07:26:00|3950.3|3938.3|3953.8|3941.8|3953.8|3941.8|3950.3|3938.3|0
1617780370000|2021-04-07 07:26:10|3953.6|3941.6|3953.8|3941.8|3953.8|3941.8|3953.1|3941.1|0
1617780380000|2021-04-07 07:26:20|3954.1|3942.1|3959.6|3947.6|3959.6|3947.6|3954.1|3942.1|21
1617780390000|2021-04-07 07:26:30|3959.3|3947.3|3958.6|3946.6|3959.3|3947.3|3958.6|3946.6|0
1617780400000|2021-04-07 07:26:40|3958.8|3946.8|3958.3|3946.3|3958.8|3946.8|3957.6|3945.6|0
1617780410000|2021-04-07 07:26:50|3958.6|3946.6|3958.1|3946.1|3958.6|3946.6|3958.1|3946.1|0
1617780420000|2021-04-07 07:27:00|3957.1|3945.1|3953.6|3941.6|3957.1|3945.1|3953.6|3941.6|0
1617780430000|2021-04-07 07:27:10|3953.8|3941.8|3957.8|3945.8|3957.8|3945.8|3953.8|3941.8|0
1617780440000|2021-04-07 07:27:20|3958.1|3946.1|3957.1|3945.1|3958.6|3946.6|3957.1|3945.1|0
1617780450000|2021-04-07 07:27:30|3957.3|3945.3|3957.6|3945.6|3957.6|3945.6|3957.1|3945.1|0
1617780460000|2021-04-07 07:27:40|3958.6|3946.6|3957.6|3945.6|3958.6|3946.6|3957.6|3945.6|0
1617780470000|2021-04-07 07:27:50|3958.1|3946.1|3958.6|3946.6|3958.6|3946.6|3958.1|3946.1|0
1617780480000|2021-04-07 07:28:00|3959.1|3947.1|3960.1|3948.1|3960.1|3948.1|3959.1|3947.1|0
1617780490000|2021-04-07 07:28:10|3960.3|3948.3|3958.1|3946.1|3960.3|3948.3|3957.8|3945.8|0
1617780500000|2021-04-07 07:28:20|3957.6|3945.6|3958.6|3946.6|3958.6|3946.6|3957.6|3945.6|0
1617780510000|2021-04-07 07:28:30|3958.3|3946.3|3957.1|3945.1|3958.3|3946.3|3956.6|3944.6|0
1617780520000|2021-04-07 07:28:40|3957.6|3945.6|3957.1|3945.1|3957.6|3945.6|3957.1|3945.1|0
1617780530000|2021-04-07 07:28:50|3957.3|3945.3|3957.3|3945.3|3957.6|3945.6|3957.1|3945.1|0
1617780540000|2021-04-07 07:29:00|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1617780550000|2021-04-07 07:29:10|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|3956.8|3944.8|0
1617780560000|2021-04-07 07:29:20|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.3|3945.3|0
1617780570000|2021-04-07 07:29:30|3957.1|3945.1|3957.8|3945.8|3957.8|3945.8|3956.8|3944.8|0
1617780580000|2021-04-07 07:29:40|3958.1|3946.1|3953.3|3941.3|3958.3|3946.3|3953.3|3941.3|0
1617780590000|2021-04-07 07:29:50|3953.6|3941.6|3955.8|3943.8|3955.8|3943.8|3953.6|3941.6|0
1617780610000|2021-04-07 07:30:10|3955.5|3943.5|3955.8|3943.8|3955.8|3943.8|3954.5|3942.5|0
1617780620000|2021-04-07 07:30:20|3955|3943|3957.8|3945.8|3957.8|3945.8|3955|3943|0
1617780630000|2021-04-07 07:30:30|3957.5|3945.5|3959.8|3947.8|3959.8|3947.8|3957.3|3945.3|0
1617780640000|2021-04-07 07:30:40|3960|3948|3959.5|3947.5|3960|3948|3959.5|3947.5|0
1617780650000|2021-04-07 07:30:50|3960|3948|3959.3|3947.3|3960.3|3948.3|3959.3|3947.3|0
1617780660000|2021-04-07 07:31:00|3959|3947|3959|3947|3959|3947|3959|3947|0
1617780670000|2021-04-07 07:31:10|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1617780680000|2021-04-07 07:31:20|3958.3|3946.3|3958|3946|3958.8|3946.8|3958|3946|0
1617780690000|2021-04-07 07:31:30|3958.8|3946.8|3958.8|3946.8|3959.3|3947.3|3958.3|3946.3|0
1617780700000|2021-04-07 07:31:40|3958|3946|3956.8|3944.8|3958|3946|3956.8|3944.8|0
1617780710000|2021-04-07 07:31:50|3956.5|3944.5|3956|3944|3956.5|3944.5|3955.8|3943.8|0
1617780720000|2021-04-07 07:32:00|3956.8|3944.8|3958.8|3946.8|3958.8|3946.8|3956.5|3944.5|0
1617780760000|2021-04-07 07:32:40|3958.5|3946.5|3957.8|3945.8|3958.5|3946.5|3957.5|3945.5|0
1617780780000|2021-04-07 07:33:00|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|0
1617780790000|2021-04-07 07:33:10|3958|3946|3958.5|3946.5|3958.5|3946.5|3958|3946|0
1617780800000|2021-04-07 07:33:20|3959|3947|3959.3|3947.3|3959.3|3947.3|3959|3947|0
1617780810000|2021-04-07 07:33:30|3959|3947|3959.3|3947.3|3959.3|3947.3|3959|3947|0
1617780820000|2021-04-07 07:33:40|3959|3947|3959.8|3947.8|3959.8|3947.8|3959|3947|0
1617780840000|2021-04-07 07:34:00|3959.5|3947.5|3959.5|3947.5|3959.8|3947.8|3959.5|3947.5|1
1617780850000|2021-04-07 07:34:10|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|0
1617780870000|2021-04-07 07:34:30|3960|3948|3962|3950|3962|3950|3960|3948|1
1617780880000|2021-04-07 07:34:40|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962|3950|10
1617780900000|2021-04-07 07:35:00|3962.5|3950.5|3967|3955|3967|3955|3962.5|3950.5|9
1617780910000|2021-04-07 07:35:10|3967.8|3955.8|3968.7|3956.7|3968.7|3956.7|3967.8|3955.8|3
1617780920000|2021-04-07 07:35:20|3968|3956|3968|3956|3968|3956|3968|3956|2
1617780930000|2021-04-07 07:35:30|3967.7|3955.7|3965.8|3953.8|3968.3|3956.3|3965.8|3953.8|0
1617780940000|2021-04-07 07:35:40|3965.3|3953.3|3968.2|3956.2|3968.2|3956.2|3965.3|3953.3|0
1617780950000|2021-04-07 07:35:50|3968.5|3956.5|3968.7|3956.7|3968.7|3956.7|3968.2|3956.2|0
1617780960000|2021-04-07 07:36:00|3968.2|3956.2|3969.5|3957.5|3969.5|3957.5|3968|3956|3
1617780970000|2021-04-07 07:36:10|3970.7|3958.7|3970.7|3958.7|3971.2|3959.2|3970.5|3958.5|3
1617780990000|2021-04-07 07:36:30|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|3968.2|3956.2|0
1617781000000|2021-04-07 07:36:40|3969.5|3957.5|3968.5|3956.5|3969.5|3957.5|3967.7|3955.7|0
1617781010000|2021-04-07 07:36:50|3968.2|3956.2|3966.7|3954.7|3968.2|3956.2|3966.5|3954.5|0
1617781020000|2021-04-07 07:37:00|3967|3955|3966.5|3954.5|3967|3955|3965.5|3953.5|0
1617781030000|2021-04-07 07:37:10|3966.7|3954.7|3969|3957|3969|3957|3966.7|3954.7|0
1617781040000|2021-04-07 07:37:20|3969.2|3957.2|3970|3958|3970|3958|3969|3957|0
1617781050000|2021-04-07 07:37:30|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|0
1617781060000|2021-04-07 07:37:40|3969.7|3957.7|3970.5|3958.5|3970.5|3958.5|3969.7|3957.7|0
1617781070000|2021-04-07 07:37:50|3970|3958|3969|3957|3970|3958|3969|3957|0
1617781080000|2021-04-07 07:38:00|3968.5|3956.5|3969.5|3957.5|3969.5|3957.5|3968.5|3956.5|0
1617781090000|2021-04-07 07:38:10|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|1
1617781100000|2021-04-07 07:38:20|3970|3958|3970.7|3958.7|3970.7|3958.7|3970|3958|0
1617781110000|2021-04-07 07:38:30|3971|3959|3971.2|3959.2|3971.2|3959.2|3971|3959|0
1617781120000|2021-04-07 07:38:40|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1617781130000|2021-04-07 07:38:50|3972.7|3960.7|3973|3961|3973|3961|3972.5|3960.5|0
1617781140000|2021-04-07 07:39:00|3972.5|3960.5|3977.2|3965.2|3977.2|3965.2|3972.5|3960.5|2
1617781150000|2021-04-07 07:39:10|3977|3965|3977.5|3965.5|3977.7|3965.7|3977|3965|0
1617781160000|2021-04-07 07:39:20|3977.7|3965.7|3978.7|3966.7|3979.2|3967.2|3977.7|3965.7|1
1617781170000|2021-04-07 07:39:30|3978.5|3966.5|3977.5|3965.5|3978.5|3966.5|3977.5|3965.5|0
1617781180000|2021-04-07 07:39:40|3977.7|3965.7|3978|3966|3978|3966|3977.5|3965.5|0
1617781190000|2021-04-07 07:39:50|3977.7|3965.7|3977|3965|3977.7|3965.7|3977|3965|0
1617781200000|2021-04-07 07:40:00|3977.2|3965.2|3976.5|3964.5|3977.2|3965.2|3976.5|3964.5|0
1617781210000|2021-04-07 07:40:10|3975.7|3963.7|3975.5|3963.5|3976|3964|3975|3963|0
1617781220000|2021-04-07 07:40:20|3975.7|3963.7|3976.7|3964.7|3976.7|3964.7|3975.5|3963.5|0
1617781230000|2021-04-07 07:40:30|3976.5|3964.5|3978|3966|3978|3966|3976.2|3964.2|0
1617781240000|2021-04-07 07:40:40|3978.5|3966.5|3979.7|3967.7|3979.7|3967.7|3978.5|3966.5|1
1617781260000|2021-04-07 07:41:00|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|1
1617781290000|2021-04-07 07:41:30|3978.7|3966.7|3978.2|3966.2|3979.9|3967.9|3978.2|3966.2|2
1617781300000|2021-04-07 07:41:40|3978|3966|3977|3965|3978|3966|3977|3965|0
1617781310000|2021-04-07 07:41:50|3977.2|3965.2|3978.4|3966.4|3978.4|3966.4|3977.2|3965.2|0
1617781320000|2021-04-07 07:42:00|3978.7|3966.7|3979.2|3967.2|3979.4|3967.4|3978.7|3966.7|0
1617781330000|2021-04-07 07:42:10|3979.4|3967.4|3979.7|3967.7|3979.7|3967.7|3979.2|3967.2|0
1617781340000|2021-04-07 07:42:20|3979.9|3967.9|3980.7|3968.7|3980.7|3968.7|3979.9|3967.9|3
1617781350000|2021-04-07 07:42:30|3980.2|3968.2|3979.9|3967.9|3980.2|3968.2|3979.9|3967.9|4
1617781370000|2021-04-07 07:42:50|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|0
1617781380000|2021-04-07 07:43:00|3980.2|3968.2|3980.4|3968.4|3980.4|3968.4|3979.9|3967.9|1
1617781390000|2021-04-07 07:43:10|3980.7|3968.7|3983.7|3971.7|3983.7|3971.7|3980.7|3968.7|2
1617781400000|2021-04-07 07:43:20|3984.2|3972.2|3984.4|3972.4|3984.4|3972.4|3983.7|3971.7|0
1617781410000|2021-04-07 07:43:30|3983.9|3971.9|3983.4|3971.4|3984.2|3972.2|3983.4|3971.4|0
1617781420000|2021-04-07 07:43:40|3983.7|3971.7|3981.9|3969.9|3983.7|3971.7|3981.9|3969.9|0
1617781430000|2021-04-07 07:43:50|3982.2|3970.2|3982.2|3970.2|3982.4|3970.4|3981.9|3969.9|0
1617781440000|2021-04-07 07:44:00|3981.9|3969.9|3981.4|3969.4|3981.9|3969.9|3981.2|3969.2|0
1617781450000|2021-04-07 07:44:10|3981.2|3969.2|3980.2|3968.2|3981.2|3969.2|3980.2|3968.2|0
1617781460000|2021-04-07 07:44:20|3980.4|3968.4|3979.9|3967.9|3980.4|3968.4|3979.7|3967.7|0
1617781470000|2021-04-07 07:44:30|3980.9|3968.9|3983.4|3971.4|3983.4|3971.4|3980.9|3968.9|0
1617781480000|2021-04-07 07:44:40|3982.9|3970.9|3980.4|3968.4|3982.9|3970.9|3980.4|3968.4|0
1617781490000|2021-04-07 07:44:50|3980.7|3968.7|3980.2|3968.2|3980.7|3968.7|3980.2|3968.2|0
1617781500000|2021-04-07 07:45:00|3979.9|3967.9|3980.4|3968.4|3980.4|3968.4|3979.9|3967.9|0
1617781510000|2021-04-07 07:45:10|3979.9|3967.9|3978.4|3966.4|3979.9|3967.9|3978.4|3966.4|0
1617781520000|2021-04-07 07:45:20|3977.9|3965.9|3975.4|3963.4|3977.9|3965.9|3975.2|3963.2|0
1617781530000|2021-04-07 07:45:30|3974.9|3962.9|3974.4|3962.4|3975.4|3963.4|3974.2|3962.2|0
1617781540000|2021-04-07 07:45:40|3974.7|3962.7|3976.9|3964.9|3977.7|3965.7|3974.7|3962.7|0
1617781550000|2021-04-07 07:45:50|3977.2|3965.2|3975.7|3963.7|3977.2|3965.2|3975.7|3963.7|0
1617781560000|2021-04-07 07:46:00|3975.9|3963.9|3975.9|3963.9|3976.9|3964.9|3975.9|3963.9|0
1617781570000|2021-04-07 07:46:10|3976.2|3964.2|3975.4|3963.4|3976.4|3964.4|3975.4|3963.4|0
1617781580000|2021-04-07 07:46:20|3975.7|3963.7|3974.7|3962.7|3975.7|3963.7|3974.7|3962.7|0
1617781600000|2021-04-07 07:46:40|3974.2|3962.2|3974.2|3962.2|3974.7|3962.7|3973.7|3961.7|0
1617781610000|2021-04-07 07:46:50|3974.7|3962.7|3974.2|3962.2|3974.7|3962.7|3973.9|3961.9|0
1617781620000|2021-04-07 07:47:00|3974.4|3962.4|3974.7|3962.7|3974.9|3962.9|3974.4|3962.4|0
1617781630000|2021-04-07 07:47:10|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|0
1617781640000|2021-04-07 07:47:20|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1617781650000|2021-04-07 07:47:30|3974.9|3962.9|3975.7|3963.7|3975.7|3963.7|3974.9|3962.9|0
1617781660000|2021-04-07 07:47:40|3975.9|3963.9|3976.2|3964.2|3976.2|3964.2|3975.9|3963.9|0
1617781670000|2021-04-07 07:47:50|3976.7|3964.7|3977.2|3965.2|3977.2|3965.2|3976.2|3964.2|0
1617781680000|2021-04-07 07:48:00|3977.7|3965.7|3978.2|3966.2|3978.2|3966.2|3977.7|3965.7|0
1617781690000|2021-04-07 07:48:10|3978.9|3966.9|3981.2|3969.2|3981.2|3969.2|3978.9|3966.9|0
1617781700000|2021-04-07 07:48:20|3981.7|3969.7|3981.2|3969.2|3981.7|3969.7|3981.2|3969.2|0
1617781710000|2021-04-07 07:48:30|3981.4|3969.4|3981.7|3969.7|3981.7|3969.7|3981.4|3969.4|0
1617781720000|2021-04-07 07:48:40|3981.4|3969.4|3982.9|3970.9|3982.9|3970.9|3980.7|3968.7|0
1617781730000|2021-04-07 07:48:50|3982.7|3970.7|3982.7|3970.7|3982.9|3970.9|3982.7|3970.7|0
1617781740000|2021-04-07 07:49:00|3981.2|3969.2|3981.7|3969.7|3982.4|3970.4|3981.2|3969.2|0
1617781750000|2021-04-07 07:49:10|3981.4|3969.4|3981.2|3969.2|3981.4|3969.4|3981.2|3969.2|0
1617781760000|2021-04-07 07:49:20|3981.4|3969.4|3979.2|3967.2|3981.4|3969.4|3979.2|3967.2|0
1617781770000|2021-04-07 07:49:30|3978.7|3966.7|3979.7|3967.7|3979.7|3967.7|3978.2|3966.2|0
1617781780000|2021-04-07 07:49:40|3979.2|3967.2|3979.7|3967.7|3979.7|3967.7|3979.2|3967.2|0
1617781790000|2021-04-07 07:49:50|3979.1|3967.1|3977.6|3965.6|3979.6|3967.6|3977.6|3965.6|0
1617781800000|2021-04-07 07:50:00|3978.1|3966.1|3977.6|3965.6|3978.1|3966.1|3977.1|3965.1|0
1617781810000|2021-04-07 07:50:10|3977.9|3965.9|3980.1|3968.1|3980.1|3968.1|3977.9|3965.9|0
1617781820000|2021-04-07 07:50:20|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|0
1617781830000|2021-04-07 07:50:30|3979.4|3967.4|3979.1|3967.1|3979.4|3967.4|3979.1|3967.1|0
1617781840000|2021-04-07 07:50:40|3978.6|3966.6|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|0
1617781850000|2021-04-07 07:50:50|3978.9|3966.9|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|0
1617781860000|2021-04-07 07:51:00|3978.9|3966.9|3980.4|3968.4|3980.4|3968.4|3978.6|3966.6|0
1617781880000|2021-04-07 07:51:20|3980.1|3968.1|3979.9|3967.9|3980.1|3968.1|3979.9|3967.9|0
1617781890000|2021-04-07 07:51:30|3980.4|3968.4|3980.4|3968.4|3980.4|3968.4|3979.6|3967.6|0
1617781900000|2021-04-07 07:51:40|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|3980.6|3968.6|0
1617781930000|2021-04-07 07:52:10|3980.9|3968.9|3980.4|3968.4|3980.9|3968.9|3980.4|3968.4|0
1617781940000|2021-04-07 07:52:20|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.1|3967.1|0
1617781950000|2021-04-07 07:52:30|3979.1|3967.1|3979.4|3967.4|3979.4|3967.4|3979.1|3967.1|0
1617781960000|2021-04-07 07:52:40|3977.6|3965.6|3978.6|3966.6|3978.6|3966.6|3977.6|3965.6|0
1617781970000|2021-04-07 07:52:50|3977.9|3965.9|3977.6|3965.6|3977.9|3965.9|3977.4|3965.4|0
1617781980000|2021-04-07 07:53:00|3978.1|3966.1|3978.6|3966.6|3978.6|3966.6|3978.1|3966.1|0
1617781990000|2021-04-07 07:53:10|3978.4|3966.4|3977.6|3965.6|3978.4|3966.4|3977.6|3965.6|4
1617782000000|2021-04-07 07:53:20|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1617782010000|2021-04-07 07:53:30|3977.4|3965.4|3978.1|3966.1|3978.1|3966.1|3976.6|3964.6|0
1617782020000|2021-04-07 07:53:40|3978.4|3966.4|3978.6|3966.6|3978.6|3966.6|3978.4|3966.4|0
1617782030000|2021-04-07 07:53:50|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1617782050000|2021-04-07 07:54:10|3977.9|3965.9|3977.6|3965.6|3977.9|3965.9|3977.4|3965.4|0
1617782060000|2021-04-07 07:54:20|3977.4|3965.4|3976.4|3964.4|3978.4|3966.4|3976.4|3964.4|0
1617782070000|2021-04-07 07:54:30|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|0
1617782090000|2021-04-07 07:54:50|3976.6|3964.6|3976.1|3964.1|3976.6|3964.6|3976.1|3964.1|0
1617782100000|2021-04-07 07:55:00|3976.4|3964.4|3977.1|3965.1|3977.1|3965.1|3976.4|3964.4|0
1617782110000|2021-04-07 07:55:10|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|0
1617782120000|2021-04-07 07:55:20|3976.9|3964.9|3977.4|3965.4|3977.4|3965.4|3976.9|3964.9|0
1617782140000|2021-04-07 07:55:40|3977.6|3965.6|3978.6|3966.6|3978.6|3966.6|3977.6|3965.6|1
1617782150000|2021-04-07 07:55:50|3978.9|3966.9|3979.6|3967.6|3979.6|3967.6|3978.9|3966.9|0
1617782160000|2021-04-07 07:56:00|3979.9|3967.9|3979.9|3967.9|3980.6|3968.6|3979.9|3967.9|1
1617782170000|2021-04-07 07:56:10|3979.4|3967.4|3979.1|3967.1|3979.4|3967.4|3978.6|3966.6|0
1617782180000|2021-04-07 07:56:20|3978.9|3966.9|3978.1|3966.1|3978.9|3966.9|3978.1|3966.1|0
1617782210000|2021-04-07 07:56:50|3977.9|3965.9|3977.4|3965.4|3977.9|3965.9|3977.4|3965.4|0
1617782220000|2021-04-07 07:57:00|3977.1|3965.1|3976.9|3964.9|3977.1|3965.1|3976.9|3964.9|0
1617782240000|2021-04-07 07:57:20|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3975.9|3963.9|3
1617782250000|2021-04-07 07:57:30|3975.9|3963.9|3976.4|3964.4|3976.4|3964.4|3975.6|3963.6|0
1617782260000|2021-04-07 07:57:40|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|0
1617782270000|2021-04-07 07:57:50|3976.6|3964.6|3977.9|3965.9|3977.9|3965.9|3976.6|3964.6|0
1617782280000|2021-04-07 07:58:00|3977.6|3965.6|3977.1|3965.1|3977.6|3965.6|3977.1|3965.1|0
1617782290000|2021-04-07 07:58:10|3977.6|3965.6|3977.9|3965.9|3977.9|3965.9|3977.6|3965.6|0
1617782300000|2021-04-07 07:58:20|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1617782310000|2021-04-07 07:58:30|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|0
1617782320000|2021-04-07 07:58:40|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1617782350000|2021-04-07 07:59:10|3976.6|3964.6|3976.3|3964.3|3976.6|3964.6|3976.3|3964.3|1
1617782370000|2021-04-07 07:59:30|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|0
1617782380000|2021-04-07 07:59:40|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1617782390000|2021-04-07 07:59:50|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|3976.6|3964.6|0
1617782400000|2021-04-07 08:00:00|3977.1|3965.1|3977.6|3965.6|3977.6|3965.6|3977.1|3965.1|4
1617782410000|2021-04-07 08:00:10|3979.1|3967.1|3979.6|3967.6|3979.6|3967.6|3978.8|3966.8|16
1617782420000|2021-04-07 08:00:20|3978.3|3966.3|3978.8|3966.8|3978.8|3966.8|3978.1|3966.1|0
1617782440000|2021-04-07 08:00:40|3979.1|3967.1|3979.6|3967.6|3979.6|3967.6|3979.1|3967.1|0
1617782450000|2021-04-07 08:00:50|3980.1|3968.1|3979.6|3967.6|3980.3|3968.3|3979.6|3967.6|0
1617782460000|2021-04-07 08:01:00|3979.8|3967.8|3980.3|3968.3|3980.3|3968.3|3979.8|3967.8|0
1617782480000|2021-04-07 08:01:20|3978.6|3966.6|3978.8|3966.8|3978.8|3966.8|3978.6|3966.6|0
1617782490000|2021-04-07 08:01:30|3978.6|3966.6|3979.6|3967.6|3979.6|3967.6|3977.6|3965.6|0
1617782500000|2021-04-07 08:01:40|3979.8|3967.8|3980.1|3968.1|3980.3|3968.3|3979.8|3967.8|0
1617782510000|2021-04-07 08:01:50|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|0
1617782520000|2021-04-07 08:02:00|3979.1|3967.1|3978.1|3966.1|3979.1|3967.1|3978.1|3966.1|0
1617782530000|2021-04-07 08:02:10|3977.6|3965.6|3976.6|3964.6|3977.6|3965.6|3976.6|3964.6|0
1617782540000|2021-04-07 08:02:20|3975.8|3963.8|3976.6|3964.6|3976.6|3964.6|3975.8|3963.8|2
1617782550000|2021-04-07 08:02:30|3976.3|3964.3|3976.1|3964.1|3976.3|3964.3|3976.1|3964.1|0
1617782560000|2021-04-07 08:02:40|3976.8|3964.8|3977.8|3965.8|3977.8|3965.8|3976.6|3964.6|0
1617782570000|2021-04-07 08:02:50|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1617782580000|2021-04-07 08:03:00|3977.3|3965.3|3976.8|3964.8|3977.3|3965.3|3976.8|3964.8|0
1617782590000|2021-04-07 08:03:10|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1617782600000|2021-04-07 08:03:20|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|3977.1|3965.1|0
1617782610000|2021-04-07 08:03:30|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|3977.3|3965.3|0
1617782620000|2021-04-07 08:03:40|3977.1|3965.1|3976.6|3964.6|3977.1|3965.1|3976.6|3964.6|0
1617782670000|2021-04-07 08:04:30|||||||||1
1617782680000|2021-04-07 08:04:40|3976.3|3964.3|3976.6|3964.6|3976.6|3964.6|3976.3|3964.3|0
1617782700000|2021-04-07 08:05:00|3975.3|3963.3|3975.8|3963.8|3975.8|3963.8|3975.3|3963.3|2
1617782710000|2021-04-07 08:05:10|3976.1|3964.1|3976.3|3964.3|3976.6|3964.6|3976.1|3964.1|0
1617782720000|2021-04-07 08:05:20|3976.1|3964.1|3977.1|3965.1|3977.1|3965.1|3976.1|3964.1|0
1617782730000|2021-04-07 08:05:30|3977.6|3965.6|3978.8|3966.8|3978.8|3966.8|3977.6|3965.6|2
1617782740000|2021-04-07 08:05:40|3977.8|3965.8|3978.3|3966.3|3978.3|3966.3|3977.6|3965.6|0
1617782750000|2021-04-07 08:05:50|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|0
1617782760000|2021-04-07 08:06:00|3978.3|3966.3|3979|3967|3979.3|3967.3|3978.3|3966.3|1
1617782770000|2021-04-07 08:06:10|3979.3|3967.3|3979|3967|3979.3|3967.3|3979|3967|1
1617782780000|2021-04-07 08:06:20|3979.5|3967.5|3980.8|3968.8|3982.3|3970.3|3979.5|3967.5|4
1617782790000|2021-04-07 08:06:30|3981|3969|3981.8|3969.8|3981.8|3969.8|3981|3969|0
1617782800000|2021-04-07 08:06:40|3981|3969|3981.3|3969.3|3981.8|3969.8|3981|3969|1
1617782810000|2021-04-07 08:06:50|3981|3969|3981|3969|3981|3969|3979.8|3967.8|0
1617782820000|2021-04-07 08:07:00|3981.3|3969.3|3981.5|3969.5|3982|3970|3981|3969|1
1617782830000|2021-04-07 08:07:10|3982|3970|3982|3970|3982|3970|3981.5|3969.5|3
1617782840000|2021-04-07 08:07:20|3981.8|3969.8|3980.3|3968.3|3981.8|3969.8|3980.3|3968.3|0
1617782850000|2021-04-07 08:07:30|3980.5|3968.5|3980.8|3968.8|3981|3969|3979|3967|1
1617782860000|2021-04-07 08:07:40|3982|3970|3981.3|3969.3|3982|3970|3981|3969|0
1617782870000|2021-04-07 08:07:50|3982|3970|3981|3969|3982|3970|3981|3969|0
1617782880000|2021-04-07 08:08:00|3980.8|3968.8|3982|3970|3982|3970|3980.8|3968.8|0
1617782890000|2021-04-07 08:08:10|3981.8|3969.8|3981|3969|3981.8|3969.8|3981|3969|0
1617782900000|2021-04-07 08:08:20|3980.8|3968.8|3982|3970|3982|3970|3980.8|3968.8|0
1617782910000|2021-04-07 08:08:30|3981.5|3969.5|3981|3969|3981.5|3969.5|3981|3969|0
1617782920000|2021-04-07 08:08:40|3981.5|3969.5|3982|3970|3982|3970|3981.5|3969.5|0
1617782930000|2021-04-07 08:08:50|3981.8|3969.8|3981.5|3969.5|3981.8|3969.8|3981.5|3969.5|0
1617782940000|2021-04-07 08:09:00|3981.3|3969.3|3982.8|3970.8|3982.8|3970.8|3981.3|3969.3|0
1617782950000|2021-04-07 08:09:10|3983|3971|3985.3|3973.3|3985.3|3973.3|3983|3971|13
1617782960000|2021-04-07 08:09:20|3985.5|3973.5|3985.3|3973.3|3986|3974|3984.3|3972.3|6
1617782970000|2021-04-07 08:09:30|3985.5|3973.5|3986|3974|3986|3974|3985.5|3973.5|1
1617782980000|2021-04-07 08:09:40|3985.3|3973.3|3984.5|3972.5|3985.5|3973.5|3984.5|3972.5|2
1617782990000|2021-04-07 08:09:50|3983.8|3971.8|3984|3972|3984.5|3972.5|3983.8|3971.8|0
1617783000000|2021-04-07 08:10:00|3983.8|3971.8|3984.5|3972.5|3985.3|3973.3|3983.8|3971.8|0
1617783010000|2021-04-07 08:10:10|3984|3972|3985.8|3973.8|3986|3974|3983.8|3971.8|0
1617783020000|2021-04-07 08:10:20|3985.5|3973.5|3985.5|3973.5|3986|3974|3985.5|3973.5|0
1617783030000|2021-04-07 08:10:30|3985.3|3973.3|3985|3973|3985.3|3973.3|3985|3973|0
1617783040000|2021-04-07 08:10:40|3984.3|3972.3|3984|3972|3984.8|3972.8|3984|3972|1
1617783060000|2021-04-07 08:11:00|3983.8|3971.8|3983.5|3971.5|3983.8|3971.8|3983|3971|0
1617783070000|2021-04-07 08:11:10|3983|3971|3983.8|3971.8|3983.8|3971.8|3983|3971|0
1617783080000|2021-04-07 08:11:20|3984|3972|3984.3|3972.3|3984.3|3972.3|3984|3972|0
1617783090000|2021-04-07 08:11:30|3983.8|3971.8|3983|3971|3983.8|3971.8|3983|3971|0
1617783100000|2021-04-07 08:11:40|3981.3|3969.3|3980.5|3968.5|3981.8|3969.8|3980.5|3968.5|2
1617783110000|2021-04-07 08:11:50|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3979.8|3967.8|0
1617783120000|2021-04-07 08:12:00|3979.8|3967.8|3980.3|3968.3|3980.8|3968.8|3979.5|3967.5|0
1617783130000|2021-04-07 08:12:10|3980|3968|3979.5|3967.5|3980|3968|3979.5|3967.5|0
1617783140000|2021-04-07 08:12:20|3979.8|3967.8|3980.8|3968.8|3980.8|3968.8|3979.8|3967.8|0
1617783150000|2021-04-07 08:12:30|3980.3|3968.3|3982.8|3970.8|3982.8|3970.8|3979.8|3967.8|0
1617783160000|2021-04-07 08:12:40|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|0
1617783170000|2021-04-07 08:12:50|3982|3970|3981.8|3969.8|3982|3970|3981.8|3969.8|0
1617783180000|2021-04-07 08:13:00|3982.3|3970.3|3980.3|3968.3|3982.3|3970.3|3980.3|3968.3|0
1617783190000|2021-04-07 08:13:10|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|2
1617783200000|2021-04-07 08:13:20|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|3980.2|3968.2|0
1617783210000|2021-04-07 08:13:30|3979.3|3967.3|3979.5|3967.5|3979.5|3967.5|3979.3|3967.3|20
1617783220000|2021-04-07 08:13:40|3979.7|3967.7|3979.2|3967.2|3979.7|3967.7|3979.2|3967.2|0
1617783250000|2021-04-07 08:14:10|3979|3967|3978.7|3966.7|3979|3967|3978.7|3966.7|0
1617783270000|2021-04-07 08:14:30|3979|3967|3979.7|3967.7|3979.7|3967.7|3979|3967|0
1617783280000|2021-04-07 08:14:40|3980.2|3968.2|3981|3969|3981.2|3969.2|3980.2|3968.2|1
1617783300000|2021-04-07 08:15:00|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|0
1617783310000|2021-04-07 08:15:10|3980.2|3968.2|3979.2|3967.2|3980.2|3968.2|3979.2|3967.2|0
1617783320000|2021-04-07 08:15:20|3979.5|3967.5|3979.2|3967.2|3979.7|3967.7|3979.2|3967.2|0
1617783350000|2021-04-07 08:15:50|3979.7|3967.7|3980.2|3968.2|3980.2|3968.2|3979.7|3967.7|0
1617783360000|2021-04-07 08:16:00|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|0
1617783370000|2021-04-07 08:16:10|3980.5|3968.5|3980.2|3968.2|3980.5|3968.5|3980.2|3968.2|0
1617783380000|2021-04-07 08:16:20|3980|3968|3980.2|3968.2|3980.2|3968.2|3980|3968|1
1617783390000|2021-04-07 08:16:30|3980|3968|3978.5|3966.5|3980|3968|3978.5|3966.5|0
1617783400000|2021-04-07 08:16:40|3978|3966|3978|3966|3978|3966|3978|3966|0
1617783410000|2021-04-07 08:16:50|3977.7|3965.7|3977|3965|3978|3966|3977|3965|0
1617783420000|2021-04-07 08:17:00|3976.5|3964.5|3976|3964|3976.5|3964.5|3976|3964|0
1617783430000|2021-04-07 08:17:10|3975.5|3963.5|3974.7|3962.7|3975.5|3963.5|3974.7|3962.7|0
1617783440000|2021-04-07 08:17:20|3974.5|3962.5|3974.5|3962.5|3974.7|3962.7|3974.5|3962.5|0
1617783450000|2021-04-07 08:17:30|3974|3962|3974.5|3962.5|3974.5|3962.5|3974|3962|0
1617783460000|2021-04-07 08:17:40|3974.2|3962.2|3973.7|3961.7|3974.5|3962.5|3973.7|3961.7|0
1617783470000|2021-04-07 08:17:50|3973.2|3961.2|3972.7|3960.7|3973.2|3961.2|3972.2|3960.2|0
1617783480000|2021-04-07 08:18:00|3973.2|3961.2|3973.5|3961.5|3973.5|3961.5|3973.2|3961.2|0
1617783490000|2021-04-07 08:18:10|3973.2|3961.2|3974|3962|3974|3962|3973.2|3961.2|0
1617783500000|2021-04-07 08:18:20|3973.7|3961.7|3974|3962|3974|3962|3973|3961|0
1617783510000|2021-04-07 08:18:30|3973.5|3961.5|3972.5|3960.5|3974|3962|3972.5|3960.5|0
1617783520000|2021-04-07 08:18:40|3971.5|3959.5|3970|3958|3971.5|3959.5|3970|3958|11
1617783530000|2021-04-07 08:18:50|3970.2|3958.2|3971.5|3959.5|3971.5|3959.5|3970.2|3958.2|0
1617783540000|2021-04-07 08:19:00|3972|3960|3972.5|3960.5|3972.5|3960.5|3972|3960|0
1617783550000|2021-04-07 08:19:10|3971.5|3959.5|3970.7|3958.7|3971.5|3959.5|3970.7|3958.7|0
1617783560000|2021-04-07 08:19:20|3971.2|3959.2|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|4
1617783570000|2021-04-07 08:19:30|3970.5|3958.5|3970|3958|3970.5|3958.5|3970|3958|5
1617783580000|2021-04-07 08:19:40|3970.7|3958.7|3971|3959|3971|3959|3970.2|3958.2|9
1617783590000|2021-04-07 08:19:50|3971.5|3959.5|3971|3959|3971.5|3959.5|3971|3959|4
1617783600000|2021-04-07 08:20:00|3970.7|3958.7|3972|3960|3972|3960|3970.7|3958.7|5
1617783610000|2021-04-07 08:20:10|3972.2|3960.2|3973|3961|3973|3961|3972.2|3960.2|0
1617783620000|2021-04-07 08:20:20|3974|3962|3973.7|3961.7|3974|3962|3973.7|3961.7|0
1617783630000|2021-04-07 08:20:30|3973.5|3961.5|3972.7|3960.7|3973.5|3961.5|3972.7|3960.7|0
1617783640000|2021-04-07 08:20:40|3972.5|3960.5|3973.5|3961.5|3975|3963|3972.5|3960.5|0
1617783650000|2021-04-07 08:20:50|3973.2|3961.2|3974|3962|3974.7|3962.7|3972.7|3960.7|8
1617783670000|2021-04-07 08:21:10|3972.7|3960.7|3971|3959|3973|3961|3971|3959|0
1617783690000|2021-04-07 08:21:30|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|3970.5|3958.5|0
1617783700000|2021-04-07 08:21:40|3970.2|3958.2|3970.5|3958.5|3970.5|3958.5|3970|3958|0
1617783710000|2021-04-07 08:21:50|3970.7|3958.7|3971|3959|3971|3959|3970.7|3958.7|0
1617783720000|2021-04-07 08:22:00|3971.5|3959.5|3972.2|3960.2|3972.5|3960.5|3971.5|3959.5|0
1617783730000|2021-04-07 08:22:10|3972.5|3960.5|3974|3962|3974|3962|3972.5|3960.5|0
1617783740000|2021-04-07 08:22:20|3974.4|3962.4|3975.2|3963.2|3975.4|3963.4|3974.4|3962.4|0
1617783750000|2021-04-07 08:22:30|3974.9|3962.9|3975.4|3963.4|3975.7|3963.7|3974.7|3962.7|4
1617783760000|2021-04-07 08:22:40|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|9
1617783770000|2021-04-07 08:22:50|3974.2|3962.2|3974.7|3962.7|3974.7|3962.7|3973.7|3961.7|0
1617783790000|2021-04-07 08:23:10|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1617783800000|2021-04-07 08:23:20|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|3973.9|3961.9|4
1617783830000|2021-04-07 08:23:50|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|3974.4|3962.4|0
1617783840000|2021-04-07 08:24:00|3974.9|3962.9|3975.2|3963.2|3975.2|3963.2|3974.7|3962.7|2
1617783850000|2021-04-07 08:24:10|3974.9|3962.9|3974.9|3962.9|3975.4|3963.4|3974.2|3962.2|10
1617783860000|2021-04-07 08:24:20|3973.9|3961.9|3972.9|3960.9|3973.9|3961.9|3972.9|3960.9|0
1617783870000|2021-04-07 08:24:30|3970.9|3958.9|3969.4|3957.4|3970.9|3958.9|3969.4|3957.4|0
1617783880000|2021-04-07 08:24:40|3969.9|3957.9|3970.9|3958.9|3970.9|3958.9|3969.9|3957.9|0
1617783890000|2021-04-07 08:24:50|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|0
1617783900000|2021-04-07 08:25:00|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|0
1617783910000|2021-04-07 08:25:10|3969.7|3957.7|3968.9|3956.9|3969.7|3957.7|3968.9|3956.9|0
1617783920000|2021-04-07 08:25:20|3968.7|3956.7|3969.4|3957.4|3969.4|3957.4|3968.4|3956.4|0
1617783940000|2021-04-07 08:25:40|3969.2|3957.2|3969.4|3957.4|3969.4|3957.4|3968.9|3956.9|0
1617783960000|2021-04-07 08:26:00|3969.7|3957.7|3970.7|3958.7|3970.7|3958.7|3969.7|3957.7|0
1617783980000|2021-04-07 08:26:20|3971.4|3959.4|3971.2|3959.2|3972.2|3960.2|3971.2|3959.2|0
1617783990000|2021-04-07 08:26:30|3971.7|3959.7|3972.2|3960.2|3972.2|3960.2|3971.7|3959.7|0
1617784020000|2021-04-07 08:27:00|3971.9|3959.9|3971.7|3959.7|3971.9|3959.9|3971.7|3959.7|0
1617784040000|2021-04-07 08:27:20|3971.9|3959.9|3971.7|3959.7|3971.9|3959.9|3971.7|3959.7|0
1617784050000|2021-04-07 08:27:30|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|0
1617784070000|2021-04-07 08:27:50|3972.2|3960.2|3973.2|3961.2|3973.2|3961.2|3972.2|3960.2|0
1617784100000|2021-04-07 08:28:20|3973.7|3961.7|3973.2|3961.2|3973.7|3961.7|3973.2|3961.2|0
1617784110000|2021-04-07 08:28:30|3972.9|3960.9|3972.9|3960.9|3973.2|3961.2|3972.9|3960.9|0
1617784120000|2021-04-07 08:28:40|3972.7|3960.7|3972.2|3960.2|3972.7|3960.7|3972.2|3960.2|0
1617784130000|2021-04-07 08:28:50|3972.4|3960.4|3973.2|3961.2|3973.2|3961.2|3972.4|3960.4|0
1617784140000|2021-04-07 08:29:00|3973.1|3961.1|3973.4|3961.4|3973.4|3961.4|3973.1|3961.1|0
1617784150000|2021-04-07 08:29:10|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|3973.1|3961.1|1
1617784160000|2021-04-07 08:29:20|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|10
1617784170000|2021-04-07 08:29:30|||||||||1
1617784180000|2021-04-07 08:29:40|||||||||2
1617784190000|2021-04-07 08:29:50|3972.4|3960.4|3970.6|3958.6|3973.6|3961.6|3970.6|3958.6|27
1617784200000|2021-04-07 08:30:00|3971.4|3959.4|3970.6|3958.6|3972.1|3960.1|3970.1|3958.1|0
1617784220000|2021-04-07 08:30:20|3970.4|3958.4|3970.1|3958.1|3970.4|3958.4|3970.1|3958.1|0
1617784230000|2021-04-07 08:30:30|3971.6|3959.6|3971.9|3959.9|3971.9|3959.9|3971.6|3959.6|21
1617784240000|2021-04-07 08:30:40|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|2
1617784250000|2021-04-07 08:30:50|3972.1|3960.1|3971.9|3959.9|3972.1|3960.1|3971.9|3959.9|0
1617784260000|2021-04-07 08:31:00|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|1
1617784270000|2021-04-07 08:31:10|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|1
1617784290000|2021-04-07 08:31:30|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|0
1617784330000|2021-04-07 08:32:10|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.1|3959.1|1
1617784350000|2021-04-07 08:32:30|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|2
1617784370000|2021-04-07 08:32:50|3971.6|3959.6|3972.4|3960.4|3972.4|3960.4|3971.6|3959.6|0
1617784380000|2021-04-07 08:33:00|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1617784400000|2021-04-07 08:33:20|3973.6|3961.6|3973.9|3961.9|3973.9|3961.9|3973.6|3961.6|1
1617784420000|2021-04-07 08:33:40|3974.1|3962.1|3975.4|3963.4|3975.4|3963.4|3974.1|3962.1|0
1617784430000|2021-04-07 08:33:50|3975.6|3963.6|3977.9|3965.9|3977.9|3965.9|3975.6|3963.6|3
1617784440000|2021-04-07 08:34:00|3978.4|3966.4|3978.9|3966.9|3978.9|3966.9|3978.4|3966.4|3
1617784450000|2021-04-07 08:34:10|3979.4|3967.4|3981.4|3969.4|3981.4|3969.4|3979.4|3967.4|10
1617784460000|2021-04-07 08:34:20|||||||||1
1617784470000|2021-04-07 08:34:30|3981.1|3969.1|3980.6|3968.6|3981.1|3969.1|3979.4|3967.4|2
1617784480000|2021-04-07 08:34:40|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|0
1617784490000|2021-04-07 08:34:50|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|0
1617784500000|2021-04-07 08:35:00|3979.4|3967.4|3979.6|3967.6|3979.6|3967.6|3979.4|3967.4|0
1617784510000|2021-04-07 08:35:10|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|0
1617784530000|2021-04-07 08:35:30|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3
1617784540000|2021-04-07 08:35:40|3978.1|3966.1|3976.4|3964.4|3978.1|3966.1|3976.4|3964.4|2
1617784550000|2021-04-07 08:35:50|3976.6|3964.6|3976.6|3964.6|3976.8|3964.8|3976.6|3964.6|2
1617784560000|2021-04-07 08:36:00|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1617784570000|2021-04-07 08:36:10|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|0
1617784590000|2021-04-07 08:36:30|3975.9|3963.9|3976.3|3964.3|3976.6|3964.6|3975.9|3963.9|3
1617784610000|2021-04-07 08:36:50|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|0
1617784620000|2021-04-07 08:37:00|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1617784630000|2021-04-07 08:37:10|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|0
1617784640000|2021-04-07 08:37:20|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1617784650000|2021-04-07 08:37:30|3976.6|3964.6|3976.8|3964.8|3976.8|3964.8|3976.6|3964.6|0
1617784660000|2021-04-07 08:37:40|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|11
1617784680000|2021-04-07 08:38:00|3979.1|3967.1|3978.8|3966.8|3979.3|3967.3|3978.3|3966.3|0
1617784690000|2021-04-07 08:38:10|3978.3|3966.3|3977.6|3965.6|3978.3|3966.3|3977.6|3965.6|0
1617784700000|2021-04-07 08:38:20|3977.8|3965.8|3978.3|3966.3|3978.3|3966.3|3977.8|3965.8|0
1617784710000|2021-04-07 08:38:30|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.3|3966.3|0
1617784720000|2021-04-07 08:38:40|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1617784750000|2021-04-07 08:39:10|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1617784760000|2021-04-07 08:39:20|3979.1|3967.1|3980.3|3968.3|3980.3|3968.3|3979.1|3967.1|0
1617784770000|2021-04-07 08:39:30|3980.6|3968.6|3981.1|3969.1|3981.1|3969.1|3980.6|3968.6|0
1617784780000|2021-04-07 08:39:40|3980.6|3968.6|3980.3|3968.3|3980.6|3968.6|3980.3|3968.3|0
1617784790000|2021-04-07 08:39:50|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|3979.6|3967.6|0
1617784810000|2021-04-07 08:40:10|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3
1617784820000|2021-04-07 08:40:20|3979.8|3967.8|3979.6|3967.6|3979.8|3967.8|3979.6|3967.6|0
1617784870000|2021-04-07 08:41:10|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|3979.8|3967.8|0
1617784880000|2021-04-07 08:41:20|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|0
1617784890000|2021-04-07 08:41:30|3979.8|3967.8|3979.6|3967.6|3979.8|3967.8|3979.6|3967.6|0
1617784900000|2021-04-07 08:41:40|3978.6|3966.6|3975.3|3963.3|3978.6|3966.6|3975.3|3963.3|0
1617784910000|2021-04-07 08:41:50|3975.8|3963.8|3976.1|3964.1|3976.3|3964.3|3975.8|3963.8|0
1617784920000|2021-04-07 08:42:00|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|3975.6|3963.6|0
1617784930000|2021-04-07 08:42:10|3976.1|3964.1|3973.8|3961.8|3976.1|3964.1|3973.8|3961.8|0
1617784940000|2021-04-07 08:42:20|3973.6|3961.6|3973.3|3961.3|3973.6|3961.6|3973.1|3961.1|0
1617784950000|2021-04-07 08:42:30|3973.1|3961.1|3971.8|3959.8|3973.1|3961.1|3971.8|3959.8|0
1617784960000|2021-04-07 08:42:40|3972.1|3960.1|3972.6|3960.6|3972.6|3960.6|3971.8|3959.8|0
1617784980000|2021-04-07 08:43:00|3972.8|3960.8|3972.6|3960.6|3972.8|3960.8|3972.6|3960.6|0
1617785000000|2021-04-07 08:43:20|3972.8|3960.8|3972.6|3960.6|3972.8|3960.8|3972.6|3960.6|0
1617785030000|2021-04-07 08:43:50|3972.1|3960.1|3972.8|3960.8|3973.3|3961.3|3972.1|3960.1|7
1617785040000|2021-04-07 08:44:00|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|5
1617785050000|2021-04-07 08:44:10|3973.8|3961.8|3973.6|3961.6|3973.8|3961.8|3973.6|3961.6|0
1617785060000|2021-04-07 08:44:20|||||||||1
1617785070000|2021-04-07 08:44:30|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1617785080000|2021-04-07 08:44:40|3974.3|3962.3|3975.3|3963.3|3975.3|3963.3|3974.3|3962.3|0
1617785090000|2021-04-07 08:44:50|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1617785100000|2021-04-07 08:45:00|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1617785120000|2021-04-07 08:45:20|3974|3962|3973.8|3961.8|3974|3962|3973.8|3961.8|0
1617785130000|2021-04-07 08:45:30|3974|3962|3975|3963|3975|3963|3974|3962|0
1617785140000|2021-04-07 08:45:40|3975.8|3963.8|3976|3964|3976|3964|3975.8|3963.8|0
1617785150000|2021-04-07 08:45:50|3976.5|3964.5|3975.5|3963.5|3976.5|3964.5|3975.5|3963.5|1
1617785160000|2021-04-07 08:46:00|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1617785170000|2021-04-07 08:46:10|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|3974.5|3962.5|0
1617785180000|2021-04-07 08:46:20|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|0
1617785190000|2021-04-07 08:46:30|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1617785200000|2021-04-07 08:46:40|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1617785210000|2021-04-07 08:46:50|3972|3960|3972|3960|3972|3960|3972|3960|7
1617785220000|2021-04-07 08:47:00|3971.8|3959.8|3973.3|3961.3|3973.3|3961.3|3971.8|3959.8|0
1617785230000|2021-04-07 08:47:10|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|0
1617785240000|2021-04-07 08:47:20|3973.3|3961.3|3971|3959|3973.3|3961.3|3971|3959|0
1617785250000|2021-04-07 08:47:30|3971.3|3959.3|3971.8|3959.8|3971.8|3959.8|3971.3|3959.3|0
1617785260000|2021-04-07 08:47:40|3971|3959|3971|3959|3971|3959|3971|3959|0
1617785270000|2021-04-07 08:47:50|3971.5|3959.5|3971.8|3959.8|3971.8|3959.8|3971|3959|0
1617785280000|2021-04-07 08:48:00|3971|3959|3971|3959|3971|3959|3971|3959|0
1617785290000|2021-04-07 08:48:10|3971.3|3959.3|3971.8|3959.8|3972.3|3960.3|3971.3|3959.3|0
1617785300000|2021-04-07 08:48:20|3971.5|3959.5|3971|3959|3971.5|3959.5|3971|3959|0
1617785310000|2021-04-07 08:48:30|3970.3|3958.3|3971|3959|3971|3959|3970.3|3958.3|3
1617785320000|2021-04-07 08:48:40|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|5
1617785330000|2021-04-07 08:48:50|3971|3959|3970.5|3958.5|3971|3959|3970.5|3958.5|0
1617785340000|2021-04-07 08:49:00|3970.3|3958.3|3970.5|3958.5|3970.5|3958.5|3969.8|3957.8|0
1617785350000|2021-04-07 08:49:10|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|0
1617785360000|2021-04-07 08:49:20|3971.5|3959.5|3972|3960|3972|3960|3971.5|3959.5|0
1617785370000|2021-04-07 08:49:30|3972.5|3960.5|3973.5|3961.5|3973.5|3961.5|3972.5|3960.5|0
1617785380000|2021-04-07 08:49:40|3974|3962|3974.5|3962.5|3974.5|3962.5|3974|3962|0
1617785390000|2021-04-07 08:49:50|3974.8|3962.8|3975|3963|3975|3963|3974.8|3962.8|0
1617785400000|2021-04-07 08:50:00|3974.8|3962.8|3976.3|3964.3|3976.5|3964.5|3974.5|3962.5|0
1617785420000|2021-04-07 08:50:20|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|0
1617785430000|2021-04-07 08:50:30|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1617785440000|2021-04-07 08:50:40|3975|3963|3975|3963|3975|3963|3975|3963|0
1617785460000|2021-04-07 08:51:00|3975.3|3963.3|3975.5|3963.5|3975.5|3963.5|3975.3|3963.3|0
1617785480000|2021-04-07 08:51:20|3976|3964|3976.3|3964.3|3976.3|3964.3|3976|3964|0
1617785510000|2021-04-07 08:51:50|3977.5|3965.5|3976.8|3964.8|3977.5|3965.5|3976.8|3964.8|1
1617785520000|2021-04-07 08:52:00|3977|3965|3977|3965|3977.3|3965.3|3977|3965|0
1617785530000|2021-04-07 08:52:10|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1617785540000|2021-04-07 08:52:20|3977|3965|3977|3965|3977|3965|3976.8|3964.8|0
1617785560000|2021-04-07 08:52:40|3977.3|3965.3|3977.5|3965.5|3977.5|3965.5|3977.3|3965.3|0
1617785570000|2021-04-07 08:52:50|3978|3966|3977.5|3965.5|3978|3966|3977.5|3965.5|0
1617785580000|2021-04-07 08:53:00|3977|3965|3976.8|3964.8|3977.3|3965.3|3976.8|3964.8|0
1617785600000|2021-04-07 08:53:20|3977|3965|3977|3965|3977|3965|3977|3965|0
1617785610000|2021-04-07 08:53:30|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1617785630000|2021-04-07 08:53:50|3976.5|3964.5|3976.3|3964.3|3976.5|3964.5|3976.3|3964.3|0
1617785640000|2021-04-07 08:54:00|3976.5|3964.5|3977|3965|3977|3965|3976.5|3964.5|0
1617785670000|2021-04-07 08:54:30|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1617785680000|2021-04-07 08:54:40|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|0
1617785720000|2021-04-07 08:55:20|3976.5|3964.5|3975.2|3963.2|3976.5|3964.5|3975.2|3963.2|0
1617785730000|2021-04-07 08:55:30|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1617785740000|2021-04-07 08:55:40|3974.2|3962.2|3973.7|3961.7|3974.2|3962.2|3973.7|3961.7|0
1617785750000|2021-04-07 08:55:50|3972.7|3960.7|3973.2|3961.2|3973.2|3961.2|3972.7|3960.7|0
1617785770000|2021-04-07 08:56:10|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1617785820000|2021-04-07 08:57:00|3972|3960|3972.7|3960.7|3972.7|3960.7|3972|3960|0
1617785830000|2021-04-07 08:57:10|3973.7|3961.7|3971.7|3959.7|3973.7|3961.7|3971.7|3959.7|0
1617785840000|2021-04-07 08:57:20|3972.5|3960.5|3972.7|3960.7|3973.2|3961.2|3972.5|3960.5|0
1617785850000|2021-04-07 08:57:30|3972.5|3960.5|3973.2|3961.2|3973.2|3961.2|3972.2|3960.2|0
1617785860000|2021-04-07 08:57:40|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1617785870000|2021-04-07 08:57:50|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|0
1617785890000|2021-04-07 08:58:10|3973.5|3961.5|3973.5|3961.5|3973.7|3961.7|3973.2|3961.2|0
1617785900000|2021-04-07 08:58:20|3974|3962|3974.7|3962.7|3974.7|3962.7|3974|3962|0
1617785930000|2021-04-07 08:58:50|3974.2|3962.2|3973.7|3961.7|3974.2|3962.2|3973.2|3961.2|0
1617785940000|2021-04-07 08:59:00|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.2|3960.2|0
1617785950000|2021-04-07 08:59:10|3973|3961|3973|3961|3973|3961|3973|3961|4
1617786010000|2021-04-07 09:00:10|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1617786020000|2021-04-07 09:00:20|3972.5|3960.5|3971.7|3959.7|3973|3961|3971.7|3959.7|0
1617786030000|2021-04-07 09:00:30|3971.2|3959.2|3970.5|3958.5|3971.5|3959.5|3970.5|3958.5|0
1617786060000|2021-04-07 09:01:00|3971|3959|3971|3959|3971|3959|3970.5|3958.5|0
1617786120000|2021-04-07 09:02:00|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1617786140000|2021-04-07 09:02:20|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1617786150000|2021-04-07 09:02:30|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1617786190000|2021-04-07 09:03:10|3971|3959|3971|3959|3971|3959|3971|3959|0
1617786210000|2021-04-07 09:03:30|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1617786220000|2021-04-07 09:03:40|3971.2|3959.2|3973.4|3961.4|3973.4|3961.4|3971.2|3959.2|1
1617786230000|2021-04-07 09:03:50|3973.2|3961.2|3974.7|3962.7|3974.9|3962.9|3973.2|3961.2|1
1617786240000|2021-04-07 09:04:00|3975.4|3963.4|3974.7|3962.7|3975.7|3963.7|3974.7|3962.7|1
1617786250000|2021-04-07 09:04:10|3973.9|3961.9|3975.2|3963.2|3975.2|3963.2|3973.9|3961.9|0
1617786260000|2021-04-07 09:04:20|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|3974.9|3962.9|0
1617786270000|2021-04-07 09:04:30|3975.2|3963.2|3974.9|3962.9|3975.2|3963.2|3974.9|3962.9|0
1617786280000|2021-04-07 09:04:40|3974.7|3962.7|3973.4|3961.4|3974.7|3962.7|3973.4|3961.4|0
1617786290000|2021-04-07 09:04:50|3972.9|3960.9|3972.9|3960.9|3973.4|3961.4|3972.9|3960.9|0
1617786330000|2021-04-07 09:05:30|3973.2|3961.2|3973.7|3961.7|3973.7|3961.7|3973.2|3961.2|1
1617786340000|2021-04-07 09:05:40|3974.2|3962.2|3973.9|3961.9|3974.2|3962.2|3973.9|3961.9|0
1617786360000|2021-04-07 09:06:00|3974.2|3962.2|3972.9|3960.9|3974.2|3962.2|3972.9|3960.9|0
1617786380000|2021-04-07 09:06:20|3972.4|3960.4|3971.9|3959.9|3972.4|3960.4|3971.9|3959.9|0
1617786420000|2021-04-07 09:07:00|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|1
1617786450000|2021-04-07 09:07:30|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|0
1617786480000|2021-04-07 09:08:00|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|0
1617786550000|2021-04-07 09:09:10|3971.4|3959.4|3971.2|3959.2|3971.4|3959.4|3971.2|3959.2|0
1617786580000|2021-04-07 09:09:40|3970.9|3958.9|3970.2|3958.2|3970.9|3958.9|3970.2|3958.2|2
1617786590000|2021-04-07 09:09:50|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1617786610000|2021-04-07 09:10:10|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|0
1617786620000|2021-04-07 09:10:20|3970.2|3958.2|3969.7|3957.7|3970.2|3958.2|3969.7|3957.7|6
1617786630000|2021-04-07 09:10:30|||||||||3
1617786640000|2021-04-07 09:10:40|||||||||1
1617786660000|2021-04-07 09:11:00|3969.9|3957.9|3970.4|3958.4|3970.4|3958.4|3969.9|3957.9|1
1617786670000|2021-04-07 09:11:10|3970.2|3958.2|3969.9|3957.9|3970.2|3958.2|3969.9|3957.9|0
1617786680000|2021-04-07 09:11:20|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|0
1617786700000|2021-04-07 09:11:40|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|0
1617786710000|2021-04-07 09:11:50|3970.4|3958.4|3970.9|3958.9|3970.9|3958.9|3970.4|3958.4|1
1617786730000|2021-04-07 09:12:10|3971.1|3959.1|3971.4|3959.4|3971.4|3959.4|3970.9|3958.9|0
1617786740000|2021-04-07 09:12:20|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|2
1617786760000|2021-04-07 09:12:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1617786770000|2021-04-07 09:12:50|3970.9|3958.9|3969.9|3957.9|3970.9|3958.9|3969.9|3957.9|8
1617786800000|2021-04-07 09:13:20|3969.6|3957.6|3969.4|3957.4|3969.6|3957.6|3969.1|3957.1|0
1617786820000|2021-04-07 09:13:40|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|1
1617786830000|2021-04-07 09:13:50|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|1
1617786840000|2021-04-07 09:14:00|3971.6|3959.6|3971.4|3959.4|3971.6|3959.6|3971.4|3959.4|0
1617786870000|2021-04-07 09:14:30|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1617786900000|2021-04-07 09:15:00|3971.1|3959.1|3971.6|3959.6|3971.6|3959.6|3971.1|3959.1|0
1617786920000|2021-04-07 09:15:20|3972.4|3960.4|3974.4|3962.4|3974.4|3962.4|3972.4|3960.4|1
1617786930000|2021-04-07 09:15:30|3973.9|3961.9|3973.6|3961.6|3973.9|3961.9|3973.6|3961.6|0
1617786950000|2021-04-07 09:15:50|3973.9|3961.9|3973.1|3961.1|3973.9|3961.9|3973.1|3961.1|6
1617786960000|2021-04-07 09:16:00|3972.9|3960.9|3972.1|3960.1|3972.9|3960.9|3972.1|3960.1|2
1617786980000|2021-04-07 09:16:20|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|3972.4|3960.4|1
1617787000000|2021-04-07 09:16:40|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1617787010000|2021-04-07 09:16:50|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|0
1617787020000|2021-04-07 09:17:00|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1617787060000|2021-04-07 09:17:40|3970.9|3958.9|3970.6|3958.6|3970.9|3958.9|3970.6|3958.6|0
1617787080000|2021-04-07 09:18:00|3970.9|3958.9|3970.6|3958.6|3970.9|3958.9|3970.6|3958.6|0
1617787110000|2021-04-07 09:18:30|3969.9|3957.9|3969.6|3957.6|3969.9|3957.9|3969.6|3957.6|0
1617787120000|2021-04-07 09:18:40|3969.4|3957.4|3968.4|3956.4|3969.4|3957.4|3968.4|3956.4|6
1617787130000|2021-04-07 09:18:50|3968.6|3956.6|3969.6|3957.6|3969.6|3957.6|3968.6|3956.6|1
1617787140000|2021-04-07 09:19:00|3969.9|3957.9|3970.6|3958.6|3970.6|3958.6|3969.6|3957.6|0
1617787150000|2021-04-07 09:19:10|3969.9|3957.9|3970.6|3958.6|3970.6|3958.6|3969.9|3957.9|0
1617787160000|2021-04-07 09:19:20|3970.1|3958.1|3970.1|3958.1|3970.4|3958.4|3970.1|3958.1|0
1617787190000|2021-04-07 09:19:50|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1617787200000|2021-04-07 09:20:00|3970.3|3958.3|3969.8|3957.8|3970.3|3958.3|3969.8|3957.8|0
1617787220000|2021-04-07 09:20:20|3970.1|3958.1|3972.1|3960.1|3972.4|3960.4|3970.1|3958.1|1
1617787230000|2021-04-07 09:20:30|3971.8|3959.8|3970.1|3958.1|3971.8|3959.8|3970.1|3958.1|0
1617787270000|2021-04-07 09:21:10|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|3970.3|3958.3|0
1617787280000|2021-04-07 09:21:20|3970.6|3958.6|3970.6|3958.6|3970.8|3958.8|3970.6|3958.6|0
1617787310000|2021-04-07 09:21:50|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1617787320000|2021-04-07 09:22:00|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1617787330000|2021-04-07 09:22:10|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|0
1617787340000|2021-04-07 09:22:20|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1617787370000|2021-04-07 09:22:50|3970.3|3958.3|3970.6|3958.6|3970.6|3958.6|3970.3|3958.3|0
1617787400000|2021-04-07 09:23:20|3970.8|3958.8|3970.8|3958.8|3971.1|3959.1|3970.8|3958.8|0
1617787410000|2021-04-07 09:23:30|3971.3|3959.3|3973.6|3961.6|3973.8|3961.8|3971.3|3959.3|0
1617787420000|2021-04-07 09:23:40|3973.8|3961.8|3974.3|3962.3|3974.3|3962.3|3973.8|3961.8|0
1617787430000|2021-04-07 09:23:50|3974.1|3962.1|3973.8|3961.8|3974.1|3962.1|3973.8|3961.8|0
1617787440000|2021-04-07 09:24:00|3974.1|3962.1|3974.3|3962.3|3974.3|3962.3|3974.1|3962.1|0
1617787450000|2021-04-07 09:24:10|3974.1|3962.1|3974.8|3962.8|3974.8|3962.8|3973.8|3961.8|0
1617787480000|2021-04-07 09:24:40|3975.1|3963.1|3978.1|3966.1|3978.6|3966.6|3975.1|3963.1|8
1617787490000|2021-04-07 09:24:50|3978.6|3966.6|3978.1|3966.1|3978.8|3966.8|3978.1|3966.1|5
1617787500000|2021-04-07 09:25:00|3978.3|3966.3|3978.6|3966.6|3978.6|3966.6|3978.1|3966.1|0
1617787510000|2021-04-07 09:25:10|3978.8|3966.8|3978.8|3966.8|3979.1|3967.1|3978.8|3966.8|6
1617787520000|2021-04-07 09:25:20|3978.6|3966.6|3979.1|3967.1|3979.1|3967.1|3978.6|3966.6|3
1617787530000|2021-04-07 09:25:30|3978.6|3966.6|3978.1|3966.1|3978.6|3966.6|3978.1|3966.1|5
1617787540000|2021-04-07 09:25:40|3977.6|3965.6|3976.8|3964.8|3977.6|3965.6|3976.8|3964.8|0
1617787570000|2021-04-07 09:26:10|3976.3|3964.3|3977.3|3965.3|3977.3|3965.3|3976.3|3964.3|0
1617787580000|2021-04-07 09:26:20|3977.6|3965.6|3977.8|3965.8|3977.8|3965.8|3977.6|3965.6|0
1617787590000|2021-04-07 09:26:30|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.3|3965.3|0
1617787600000|2021-04-07 09:26:40|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1617787610000|2021-04-07 09:26:50|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|3977.6|3965.6|0
1617787620000|2021-04-07 09:27:00|3977.3|3965.3|3978.1|3966.1|3978.1|3966.1|3977.3|3965.3|0
1617787640000|2021-04-07 09:27:20|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|3978.6|3966.6|0
1617787650000|2021-04-07 09:27:30|3978.5|3966.5|3979|3967|3979|3967|3978|3966|2
1617787660000|2021-04-07 09:27:40|3979.3|3967.3|3978.8|3966.8|3979.3|3967.3|3978.5|3966.5|1
1617787670000|2021-04-07 09:27:50|3978.3|3966.3|3977.3|3965.3|3978.3|3966.3|3977.3|3965.3|0
1617787680000|2021-04-07 09:28:00|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|2
1617787690000|2021-04-07 09:28:10|3975.8|3963.8|3974.5|3962.5|3975.8|3963.8|3974.5|3962.5|0
1617787700000|2021-04-07 09:28:20|3974.3|3962.3|3974.5|3962.5|3974.8|3962.8|3974|3962|0
1617787710000|2021-04-07 09:28:30|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|1
1617787720000|2021-04-07 09:28:40|3974.5|3962.5|3975.5|3963.5|3975.5|3963.5|3974.5|3962.5|0
1617787730000|2021-04-07 09:28:50|3972.5|3960.5|3972.5|3960.5|3973.3|3961.3|3972.3|3960.3|5
1617787740000|2021-04-07 09:29:00|3972.8|3960.8|3973|3961|3973.5|3961.5|3971.3|3959.3|3
1617787750000|2021-04-07 09:29:10|3972.8|3960.8|3972|3960|3972.8|3960.8|3971.5|3959.5|0
1617787760000|2021-04-07 09:29:20|3971.3|3959.3|3970.5|3958.5|3971.3|3959.3|3970.5|3958.5|6
1617787770000|2021-04-07 09:29:30|||||||||2
1617787780000|2021-04-07 09:29:40|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|3970.8|3958.8|2
1617787790000|2021-04-07 09:29:50|3971|3959|3971.3|3959.3|3971.3|3959.3|3971|3959|0
1617787800000|2021-04-07 09:30:00|3971.5|3959.5|3973.3|3961.3|3973.3|3961.3|3971.5|3959.5|0
1617787810000|2021-04-07 09:30:10|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|0
1617787820000|2021-04-07 09:30:20|3973.3|3961.3|3974.8|3962.8|3974.8|3962.8|3973.3|3961.3|0
1617787830000|2021-04-07 09:30:30|3974.5|3962.5|3975.3|3963.3|3976.5|3964.5|3974.3|3962.3|0
1617787850000|2021-04-07 09:30:50|3975.8|3963.8|3974.8|3962.8|3975.8|3963.8|3974.8|3962.8|0
1617787860000|2021-04-07 09:31:00|3974.3|3962.3|3973.8|3961.8|3974.3|3962.3|3973.8|3961.8|0
1617787870000|2021-04-07 09:31:10|3974|3962|3973|3961|3974|3962|3973|3961|0
1617787880000|2021-04-07 09:31:20|||||||||2
1617787890000|2021-04-07 09:31:30|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972|3960|7
1617787900000|2021-04-07 09:31:40|3972.5|3960.5|3972.5|3960.5|3972.8|3960.8|3972.5|3960.5|0
1617787930000|2021-04-07 09:32:10|3973|3961|3973|3961|3973|3961|3973|3961|0
1617787940000|2021-04-07 09:32:20|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|0
1617787950000|2021-04-07 09:32:30|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.5|3961.5|2
1617787960000|2021-04-07 09:32:40|3974|3962|3975.5|3963.5|3975.5|3963.5|3974|3962|1
1617787970000|2021-04-07 09:32:50|3976|3964|3975.8|3963.8|3976.5|3964.5|3975.8|3963.8|1
1617787980000|2021-04-07 09:33:00|3975|3963|3975|3963|3975|3963|3975|3963|0
1617788000000|2021-04-07 09:33:20|3974|3962|3974|3962|3974|3962|3974|3962|0
1617788010000|2021-04-07 09:33:30|3974.3|3962.3|3973.5|3961.5|3974.5|3962.5|3973.5|3961.5|0
1617788030000|2021-04-07 09:33:50|||||||||5
1617788040000|2021-04-07 09:34:00|3973|3961|3973|3961|3973|3961|3973|3961|0
1617788050000|2021-04-07 09:34:10|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|0
1617788060000|2021-04-07 09:34:20|3972.5|3960.5|3972.3|3960.3|3972.8|3960.8|3972|3960|3
1617788070000|2021-04-07 09:34:30|3971.8|3959.8|3972|3960|3972|3960|3971.5|3959.5|0
1617788080000|2021-04-07 09:34:40|3972.3|3960.3|3972|3960|3972.3|3960.3|3972|3960|3
1617788090000|2021-04-07 09:34:50|3972.3|3960.3|3972.8|3960.8|3972.8|3960.8|3972.3|3960.3|0
1617788100000|2021-04-07 09:35:00|3973|3961|3974|3962|3974|3962|3973|3961|0
1617788110000|2021-04-07 09:35:10|3974.3|3962.3|3974|3962|3974.5|3962.5|3974|3962|0
1617788120000|2021-04-07 09:35:20|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|3973.8|3961.8|0
1617788130000|2021-04-07 09:35:30|3974|3962|3974|3962|3974|3962|3974|3962|0
1617788140000|2021-04-07 09:35:40|3974.3|3962.3|3974.5|3962.5|3974.5|3962.5|3974.3|3962.3|0
1617788150000|2021-04-07 09:35:50|3974.3|3962.3|3973.5|3961.5|3974.3|3962.3|3973.5|3961.5|0
1617788160000|2021-04-07 09:36:00|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1617788170000|2021-04-07 09:36:10|3973|3961|3973.3|3961.3|3973.3|3961.3|3973|3961|6
1617788180000|2021-04-07 09:36:20|3972.8|3960.8|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|0
1617788190000|2021-04-07 09:36:30|3972|3960|3972|3960|3972|3960|3972|3960|0
1617788200000|2021-04-07 09:36:40|3972.3|3960.3|3973|3961|3973|3961|3972.3|3960.3|0
1617788210000|2021-04-07 09:36:50|||||||||6
1617788220000|2021-04-07 09:37:00|3972.5|3960.5|3971|3959|3972.5|3960.5|3970.8|3958.8|0
1617788230000|2021-04-07 09:37:10|3970.5|3958.5|3970.3|3958.3|3970.5|3958.5|3970|3958|8
1617788240000|2021-04-07 09:37:20|3970|3958|3970.3|3958.3|3970.3|3958.3|3970|3958|3
1617788250000|2021-04-07 09:37:30|3970.5|3958.5|3972.2|3960.2|3972.2|3960.2|3970.5|3958.5|4
1617788260000|2021-04-07 09:37:40|3972|3960|3971|3959|3972|3960|3971|3959|6
1617788270000|2021-04-07 09:37:50|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1617788280000|2021-04-07 09:38:00|||||||||13
1617788290000|2021-04-07 09:38:10|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|3971.7|3959.7|20
1617788300000|2021-04-07 09:38:20|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|5
1617788310000|2021-04-07 09:38:30|3971.2|3959.2|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|0
1617788320000|2021-04-07 09:38:40|3970|3958|3969.5|3957.5|3970|3958|3969.5|3957.5|4
1617788330000|2021-04-07 09:38:50|3969.7|3957.7|3969.5|3957.5|3969.7|3957.7|3969.5|3957.5|0
1617788340000|2021-04-07 09:39:00|3970.2|3958.2|3970.5|3958.5|3970.5|3958.5|3970.2|3958.2|0
1617788350000|2021-04-07 09:39:10|3970.7|3958.7|3970|3958|3970.7|3958.7|3970|3958|0
1617788360000|2021-04-07 09:39:20|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3
1617788370000|2021-04-07 09:39:30|||||||||3
1617788400000|2021-04-07 09:40:00|3970|3958|3969.5|3957.5|3970|3958|3969.5|3957.5|8
1617788410000|2021-04-07 09:40:10|3970|3958|3970.2|3958.2|3970.2|3958.2|3970|3958|11
1617788430000|2021-04-07 09:40:30|3970.7|3958.7|3971|3959|3971|3959|3970.7|3958.7|0
1617788440000|2021-04-07 09:40:40|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1617788450000|2021-04-07 09:40:50|3970.7|3958.7|3970.5|3958.5|3970.7|3958.7|3970.5|3958.5|0
1617788460000|2021-04-07 09:41:00|3971|3959|3973.2|3961.2|3973.2|3961.2|3971|3959|0
1617788470000|2021-04-07 09:41:10|3973.5|3961.5|3972.5|3960.5|3973.5|3961.5|3972.5|3960.5|0
1617788490000|2021-04-07 09:41:30|3972.2|3960.2|3971.2|3959.2|3972.2|3960.2|3971|3959|1
1617788510000|2021-04-07 09:41:50|3971|3959|3971.2|3959.2|3971.2|3959.2|3971|3959|0
1617788550000|2021-04-07 09:42:30|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1617788560000|2021-04-07 09:42:40|3971|3959|3969.5|3957.5|3971|3959|3969.5|3957.5|1
1617788570000|2021-04-07 09:42:50|3969.7|3957.7|3970|3958|3970|3958|3969.7|3957.7|6
1617788580000|2021-04-07 09:43:00|3970.2|3958.2|3972.2|3960.2|3972.2|3960.2|3970.2|3958.2|0
1617788590000|2021-04-07 09:43:10|3972|3960|3972|3960|3972|3960|3972|3960|0
1617788640000|2021-04-07 09:44:00|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1617788650000|2021-04-07 09:44:10|3972|3960|3972|3960|3972|3960|3972|3960|0
1617788660000|2021-04-07 09:44:20|3971.5|3959.5|3970.2|3958.2|3971.5|3959.5|3970.2|3958.2|0
1617788670000|2021-04-07 09:44:30|3971|3959|3971|3959|3971|3959|3971|3959|0
1617788690000|2021-04-07 09:44:50|3971.7|3959.7|3971.5|3959.5|3971.7|3959.7|3971.5|3959.5|0
1617788700000|2021-04-07 09:45:00|3971.2|3959.2|3971|3959|3971.2|3959.2|3971|3959|0
1617788710000|2021-04-07 09:45:10|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1617788730000|2021-04-07 09:45:30|3971|3959|3970.7|3958.7|3971|3959|3970.7|3958.7|0
1617788760000|2021-04-07 09:46:00|3971|3959|3972.4|3960.4|3972.4|3960.4|3971|3959|12
1617788770000|2021-04-07 09:46:10|3971.9|3959.9|3973.2|3961.2|3973.2|3961.2|3970.9|3958.9|6
1617788780000|2021-04-07 09:46:20|3973.9|3961.9|3975.7|3963.7|3975.7|3963.7|3973.9|3961.9|3
1617788790000|2021-04-07 09:46:30|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3974.9|3962.9|0
1617788800000|2021-04-07 09:46:40|3975.4|3963.4|3974.9|3962.9|3975.7|3963.7|3974.9|3962.9|2
1617788810000|2021-04-07 09:46:50|3974.7|3962.7|3972.9|3960.9|3974.7|3962.7|3972.7|3960.7|7
1617788820000|2021-04-07 09:47:00|3972.7|3960.7|3971.9|3959.9|3972.7|3960.7|3971.9|3959.9|0
1617788830000|2021-04-07 09:47:10|3972.2|3960.2|3972.9|3960.9|3972.9|3960.9|3972.2|3960.2|0
1617788840000|2021-04-07 09:47:20|3973.2|3961.2|3972.2|3960.2|3973.2|3961.2|3972.2|3960.2|0
1617788850000|2021-04-07 09:47:30|3971.9|3959.9|3971.2|3959.2|3971.9|3959.9|3971.2|3959.2|1
1617788860000|2021-04-07 09:47:40|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3969.9|3957.9|3
1617788870000|2021-04-07 09:47:50|||||||||8
1617788880000|2021-04-07 09:48:00|3970.7|3958.7|3970.2|3958.2|3970.7|3958.7|3970.2|3958.2|3
1617788890000|2021-04-07 09:48:10|3970.7|3958.7|3971.4|3959.4|3971.4|3959.4|3970.7|3958.7|0
1617788900000|2021-04-07 09:48:20|3971.2|3959.2|3970.2|3958.2|3971.2|3959.2|3970.2|3958.2|0
1617788920000|2021-04-07 09:48:40|3970.9|3958.9|3970.2|3958.2|3971.7|3959.7|3970.2|3958.2|0
1617788930000|2021-04-07 09:48:50|3970.4|3958.4|3970.7|3958.7|3970.7|3958.7|3970.4|3958.4|3
1617788940000|2021-04-07 09:49:00|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|1
1617788950000|2021-04-07 09:49:10|3970.4|3958.4|3969.4|3957.4|3970.4|3958.4|3969.4|3957.4|8
1617788960000|2021-04-07 09:49:20|3969.2|3957.2|3968.9|3956.9|3969.2|3957.2|3968.7|3956.7|19
1617788970000|2021-04-07 09:49:30|3968.4|3956.4|3967.7|3955.7|3968.4|3956.4|3967.4|3955.4|26
1617788980000|2021-04-07 09:49:40|3967.4|3955.4|3967.7|3955.7|3967.7|3955.7|3967.4|3955.4|5
1617788990000|2021-04-07 09:49:50|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|2
1617789000000|2021-04-07 09:50:00|3967.9|3955.9|3967.4|3955.4|3967.9|3955.9|3967.4|3955.4|19
1617789010000|2021-04-07 09:50:10|||||||||1
1617789020000|2021-04-07 09:50:20|||||||||14
1617789030000|2021-04-07 09:50:30|||||||||1
1617789050000|2021-04-07 09:50:50|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|2
1617789060000|2021-04-07 09:51:00|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1617789070000|2021-04-07 09:51:10|3967.9|3955.9|3968.9|3956.9|3969.2|3957.2|3967.9|3955.9|4
1617789080000|2021-04-07 09:51:20|3968.7|3956.7|3968.4|3956.4|3968.7|3956.7|3968.4|3956.4|0
1617789090000|2021-04-07 09:51:30|3968.7|3956.7|3968.9|3956.9|3969.2|3957.2|3968.7|3956.7|0
1617789100000|2021-04-07 09:51:40|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1617789110000|2021-04-07 09:51:50|3969.2|3957.2|3969.7|3957.7|3969.7|3957.7|3968.7|3956.7|0
1617789120000|2021-04-07 09:52:00|3969.4|3957.4|3970.4|3958.4|3970.7|3958.7|3969.4|3957.4|0
1617789130000|2021-04-07 09:52:10|3970.9|3958.9|3972.9|3960.9|3972.9|3960.9|3970.9|3958.9|0
1617789140000|2021-04-07 09:52:20|3972.7|3960.7|3973.4|3961.4|3973.4|3961.4|3972.7|3960.7|0
1617789150000|2021-04-07 09:52:30|3973.2|3961.2|3971.9|3959.9|3973.2|3961.2|3971.9|3959.9|4
1617789160000|2021-04-07 09:52:40|3971.7|3959.7|3971.4|3959.4|3971.7|3959.7|3971.4|3959.4|0
1617789170000|2021-04-07 09:52:50|3971.7|3959.7|3971.9|3959.9|3971.9|3959.9|3971.4|3959.4|0
1617789180000|2021-04-07 09:53:00|3971.2|3959.2|3971.7|3959.7|3971.7|3959.7|3971.2|3959.2|0
1617789190000|2021-04-07 09:53:10|3972.9|3960.9|3971.9|3959.9|3973.2|3961.2|3970.9|3958.9|0
1617789200000|2021-04-07 09:53:20|3971.4|3959.4|3970.7|3958.7|3971.4|3959.4|3970.7|3958.7|0
1617789220000|2021-04-07 09:53:40|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|0
1617789230000|2021-04-07 09:53:50|3970.9|3958.9|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|0
1617789240000|2021-04-07 09:54:00|3970.2|3958.2|3971.4|3959.4|3971.7|3959.7|3969.9|3957.9|4
1617789250000|2021-04-07 09:54:10|3971.2|3959.2|3971.7|3959.7|3971.7|3959.7|3971.2|3959.2|0
1617789260000|2021-04-07 09:54:20|3971.2|3959.2|3968.4|3956.4|3971.2|3959.2|3968.4|3956.4|1
1617789270000|2021-04-07 09:54:30|3968.7|3956.7|3967.9|3955.9|3968.7|3956.7|3967.9|3955.9|0
1617789280000|2021-04-07 09:54:40|3968.2|3956.2|3968.9|3956.9|3968.9|3956.9|3967.9|3955.9|0
1617789300000|2021-04-07 09:55:00|3969.4|3957.4|3969.7|3957.7|3969.7|3957.7|3969.2|3957.2|1
1617789310000|2021-04-07 09:55:10|3969.9|3957.9|3969.4|3957.4|3969.9|3957.9|3969.4|3957.4|0
1617789320000|2021-04-07 09:55:20|3969.1|3957.1|3968.9|3956.9|3969.1|3957.1|3968.9|3956.9|0
1617789330000|2021-04-07 09:55:30|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|0
1617789340000|2021-04-07 09:55:40|3970.1|3958.1|3970.1|3958.1|3970.4|3958.4|3970.1|3958.1|0
1617789350000|2021-04-07 09:55:50|3970.6|3958.6|3969.6|3957.6|3970.6|3958.6|3969.6|3957.6|0
1617789360000|2021-04-07 09:56:00|3970.1|3958.1|3971.6|3959.6|3971.9|3959.9|3970.1|3958.1|0
1617789370000|2021-04-07 09:56:10|3973.1|3961.1|3975.4|3963.4|3975.4|3963.4|3973.1|3961.1|0
1617789380000|2021-04-07 09:56:20|3972.6|3960.6|3974.9|3962.9|3974.9|3962.9|3972.6|3960.6|0
1617789390000|2021-04-07 09:56:30|3974.6|3962.6|3974.6|3962.6|3974.6|3962.6|3974.4|3962.4|0
1617789400000|2021-04-07 09:56:40|3974.4|3962.4|3975.9|3963.9|3975.9|3963.9|3974.4|3962.4|1
1617789410000|2021-04-07 09:56:50|3976.1|3964.1|3975.1|3963.1|3976.4|3964.4|3974.6|3962.6|0
1617789420000|2021-04-07 09:57:00|3974.6|3962.6|3976.1|3964.1|3976.1|3964.1|3974.6|3962.6|1
1617789430000|2021-04-07 09:57:10|3975.4|3963.4|3975.6|3963.6|3976.1|3964.1|3975.1|3963.1|0
1617789440000|2021-04-07 09:57:20|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3975.6|3963.6|0
1617789450000|2021-04-07 09:57:30|3976.9|3964.9|3976.6|3964.6|3976.9|3964.9|3976.6|3964.6|0
1617789460000|2021-04-07 09:57:40|3976.1|3964.1|3975.9|3963.9|3976.1|3964.1|3975.6|3963.6|0
1617789470000|2021-04-07 09:57:50|3976.1|3964.1|3976.1|3964.1|3976.1|3964.1|3975.9|3963.9|0
1617789480000|2021-04-07 09:58:00|3976.6|3964.6|3976.4|3964.4|3976.6|3964.6|3976.1|3964.1|1
1617789490000|2021-04-07 09:58:10|3976.1|3964.1|3976.4|3964.4|3976.4|3964.4|3976.1|3964.1|0
1617789500000|2021-04-07 09:58:20|3975.6|3963.6|3975.9|3963.9|3976.4|3964.4|3975.6|3963.6|5
1617789510000|2021-04-07 09:58:30|3975.4|3963.4|3975.1|3963.1|3975.9|3963.9|3975.1|3963.1|15
1617789520000|2021-04-07 09:58:40|3974.9|3962.9|3975.6|3959.6|3976.6|3962.9|3972.9|3958.6|5
1617789530000|2021-04-07 09:58:50|3973.4|3961.4|3972.9|3960.9|3973.4|3961.4|3971.9|3959.9|0
1617789540000|2021-04-07 09:59:00|3972.6|3960.6|3970.9|3958.9|3972.6|3960.6|3970.9|3958.9|4
1617789550000|2021-04-07 09:59:10|3971.1|3959.1|3971.6|3959.6|3972.1|3960.1|3970.9|3958.9|5
1617789560000|2021-04-07 09:59:20|3971.4|3959.4|3971.6|3959.6|3972.9|3960.9|3970.6|3958.6|3
1617789570000|2021-04-07 09:59:30|3971.4|3959.4|3970.1|3958.1|3971.4|3959.4|3969.1|3957.1|13
1617789580000|2021-04-07 09:59:40|3969.6|3957.6|3964.4|3952.4|3971.1|3957.6|3964.4|3952.1|13
1617789590000|2021-04-07 09:59:50|3964.9|3952.9|3966.1|3950.1|3970.1|3953.4|3962.9|3950.1|5
1617849000000|2021-04-08 02:30:00|3916.5|3904.5|3917|3905|3917.8|3905.8|3916|3904|0
1617849010000|2021-04-08 02:30:10|3917.3|3905.3|3917.5|3901.5|3921.5|3907.2|3915.7|3900.2|0
1617849020000|2021-04-08 02:30:20|3915.7|3903.7|3918|3902|3918.5|3905|3915|3901.4|0
1617849030000|2021-04-08 02:30:30|3918.5|3902.5|3914|3898|3918.5|3903.4|3912.4|3896.5|0
1617849040000|2021-04-08 02:30:40|3913.2|3897.2|3915.5|3899.5|3915.5|3900.5|3912.5|3896.7|0
1617849050000|2021-04-08 02:30:50|3915.2|3899.2|3913.2|3897.2|3915.2|3899.2|3910.7|3896.5|0
1617849060000|2021-04-08 02:31:00|3914.2|3898.2|3914.2|3898.2|3914.2|3898.9|3910.9|3896.9|1
1617849070000|2021-04-08 02:31:10|3912.9|3900.9|3916.4|3900.4|3916.4|3902.5|3912.9|3899.7|0
1617849080000|2021-04-08 02:31:20|3914.9|3902.9|3919.2|3903.2|3919.9|3905.7|3914.9|3900.7|0
1617849090000|2021-04-08 02:31:30|3918.2|3902.2|3917.7|3901.7|3919.9|3906.9|3915.4|3901.7|1
1617849100000|2021-04-08 02:31:40|3918.4|3902.4|3917.7|3905.7|3918.9|3906.4|3916.9|3902.4|0
1617849110000|2021-04-08 02:31:50|3917.9|3905.9|3918.2|3906.2|3920.7|3906.7|3917.9|3904.4|0
1617849120000|2021-04-08 02:32:00|3919.1|3907.1|3923.4|3911.4|3925.7|3912.7|3919.1|3907.1|0
1617849130000|2021-04-08 02:32:10|3922.9|3910.9|3924.4|3908.4|3924.4|3911.2|3922.2|3908.4|0
1617849140000|2021-04-08 02:32:20|3922.2|3910.2|3926.2|3914.2|3926.2|3914.2|3920.9|3908.9|3
1617849150000|2021-04-08 02:32:30|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|2
1617849160000|2021-04-08 02:32:40|3926.2|3914.2|3924.3|3908.3|3926.2|3914.2|3923.6|3907.6|25
1617849170000|2021-04-08 02:32:50|3923.6|3907.6|3924.6|3904.6|3925.6|3907.6|3921.9|3904.6|3
1617849180000|2021-04-08 02:33:00|3924.3|3904.3|3922.1|3906.1|3924.6|3906.1|3921.8|3904.1|0
1617849190000|2021-04-08 02:33:10|3921.8|3905.8|3921.1|3909.1|3923.1|3909.1|3920.6|3905.8|0
1617849200000|2021-04-08 02:33:20|3921.3|3909.3|3922.8|3906.8|3923.6|3910.3|3921.3|3906.8|0
1617849210000|2021-04-08 02:33:30|3923.1|3907.1|3920.6|3908.6|3923.1|3908.8|3920.6|3907.1|0
1617849220000|2021-04-08 02:33:40|3920.8|3908.8|3920.3|3908.3|3920.8|3908.8|3919.8|3907.8|1
1617849230000|2021-04-08 02:33:50|3919.8|3907.8|3920|3908|3920|3908|3919.8|3907.8|3
1617849240000|2021-04-08 02:34:00|3919.8|3907.8|3920|3908|3920|3908|3919.8|3907.8|2
1617849250000|2021-04-08 02:34:10|3918.3|3906.3|3918.5|3906.5|3919|3907|3917.5|3905.5|2
1617849260000|2021-04-08 02:34:20|3918.7|3906.7|3917|3905|3918.7|3906.7|3917|3905|4
1617849270000|2021-04-08 02:34:30|3916.5|3904.5|3917.2|3905.2|3918|3906|3916.2|3904.2|11
1617849280000|2021-04-08 02:34:40|3917.8|3905.8|3917|3905|3917.8|3905.8|3917|3905|6
1617849290000|2021-04-08 02:34:50|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1617849300000|2021-04-08 02:35:00|3917.5|3905.5|3917.2|3905.2|3917.5|3905.5|3917|3905|0
1617849310000|2021-04-08 02:35:10|3917.7|3905.7|3917.5|3905.5|3918|3906|3917.5|3905.5|0
1617849320000|2021-04-08 02:35:20|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|1
1617849330000|2021-04-08 02:35:30|3916.7|3904.7|3917|3905|3917|3905|3916.5|3904.5|1
1617849340000|2021-04-08 02:35:40|3916.7|3904.7|3916.2|3904.2|3916.7|3904.7|3916|3904|4
1617849350000|2021-04-08 02:35:50|3916|3904|3914.2|3902.2|3916.2|3904.2|3913.7|3901.7|5
1617849360000|2021-04-08 02:36:00|3913.9|3901.9|3913.4|3901.4|3913.9|3901.9|3912.7|3900.7|4
1617849370000|2021-04-08 02:36:10|3913.7|3901.7|3911.9|3899.9|3913.7|3901.7|3911.2|3899.2|8
1617849380000|2021-04-08 02:36:20|3912.4|3900.4|3913.7|3901.7|3915.2|3903.2|3912.4|3900.4|14
1617849390000|2021-04-08 02:36:30|3913.4|3901.4|3911.9|3899.9|3913.4|3901.4|3911.9|3899.9|0
1617849400000|2021-04-08 02:36:40|3911.7|3899.7|3910.7|3898.7|3911.7|3899.7|3910.7|3898.7|1
1617849410000|2021-04-08 02:36:50|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|1
1617849420000|2021-04-08 02:37:00|3910.6|3898.6|3909.6|3897.6|3910.9|3898.9|3908.4|3896.4|13
1617849430000|2021-04-08 02:37:10|3908.4|3896.4|3909.1|3897.1|3909.6|3897.6|3908.1|3896.1|1
1617849440000|2021-04-08 02:37:20|3909.4|3897.4|3909.4|3897.4|3910.1|3898.1|3908.6|3896.6|2
1617849450000|2021-04-08 02:37:30|3909.6|3897.6|3909.4|3897.4|3909.6|3897.6|3909.1|3897.1|0
1617849460000|2021-04-08 02:37:40|3909.6|3897.6|3911.1|3899.1|3911.1|3899.1|3909.6|3897.6|0
1617849470000|2021-04-08 02:37:50|3911.4|3899.4|3911.6|3899.6|3912.1|3900.1|3911.1|3899.1|2
1617849480000|2021-04-08 02:38:00|3911.9|3899.9|3913.7|3901.7|3914.7|3902.7|3911.9|3899.9|0
1617849490000|2021-04-08 02:38:10|3913.9|3901.9|3915.4|3903.4|3915.7|3903.7|3913.9|3901.9|0
1617849500000|2021-04-08 02:38:20|3915.2|3903.2|3915.4|3903.4|3915.4|3903.4|3913.9|3901.9|3
1617849510000|2021-04-08 02:38:30|3915.7|3903.7|3916.4|3904.4|3916.4|3904.4|3914.2|3902.2|5
1617849520000|2021-04-08 02:38:40|3916.9|3904.9|3915.5|3903.5|3916.9|3904.9|3915.5|3903.5|3
1617849530000|2021-04-08 02:38:50|3915.7|3903.7|3918.5|3906.5|3918.5|3906.5|3915.7|3903.7|2
1617849540000|2021-04-08 02:39:00|3918.2|3906.2|3918|3906|3918.2|3906.2|3917.5|3905.5|0
1617849550000|2021-04-08 02:39:10|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1617849560000|2021-04-08 02:39:20|3918.7|3906.7|3918.3|3906.3|3919.5|3907.5|3917.8|3905.8|9
1617849570000|2021-04-08 02:39:30|3918.6|3906.6|3918|3906|3918.6|3906.6|3917.5|3905.5|1
1617849580000|2021-04-08 02:39:40|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1617849600000|2021-04-08 02:40:00|3917|3905|3917|3905|3917|3905|3917|3905|0
1617849610000|2021-04-08 02:40:10|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1617849620000|2021-04-08 02:40:20|3918|3906|3918|3906|3918|3906|3918|3906|0
1617849630000|2021-04-08 02:40:30|3917.8|3905.8|3919.2|3907.2|3919.2|3907.2|3917.8|3905.8|2
1617849640000|2021-04-08 02:40:40|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|0
1617849650000|2021-04-08 02:40:50|3919|3907|3918.4|3906.4|3919|3907|3918.2|3906.2|1
1617849660000|2021-04-08 02:41:00|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.2|3905.2|3
1617849670000|2021-04-08 02:41:10|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1617849680000|2021-04-08 02:41:20|3917.9|3905.9|3917|3905|3917.9|3905.9|3917|3905|6
1617849710000|2021-04-08 02:41:50|3916.2|3904.2|3915.2|3903.2|3916.2|3904.2|3915.2|3903.2|4
1617849720000|2021-04-08 02:42:00|3914.9|3902.9|3913.9|3901.9|3914.9|3902.9|3913.9|3901.9|0
1617849730000|2021-04-08 02:42:10|3914.7|3902.7|3914.2|3902.2|3915.2|3903.2|3914.2|3902.2|4
1617849740000|2021-04-08 02:42:20|3913.4|3901.4|3913.6|3901.6|3914.4|3902.4|3913.4|3901.4|0
1617849750000|2021-04-08 02:42:30|3911.6|3899.6|3911.4|3899.4|3911.6|3899.6|3910.9|3898.9|9
1617849760000|2021-04-08 02:42:40|3911.1|3899.1|3911.4|3899.4|3911.4|3899.4|3910.9|3898.9|0
1617849770000|2021-04-08 02:42:50|3911.1|3899.1|3910.9|3898.9|3911.1|3899.1|3910.9|3898.9|0
1617849780000|2021-04-08 02:43:00|3911.1|3899.1|3910.6|3898.6|3911.1|3899.1|3909.9|3897.9|20
1617849790000|2021-04-08 02:43:10|3911.1|3899.1|3909.9|3897.9|3911.1|3899.1|3909.9|3897.9|0
1617849800000|2021-04-08 02:43:20|3909.1|3897.1|3907.3|3895.3|3909.6|3897.6|3907.3|3895.3|9
1617849810000|2021-04-08 02:43:30|3908.6|3896.6|3907.1|3895.1|3908.6|3896.6|3907.1|3895.1|3
1617849820000|2021-04-08 02:43:40|3907.6|3895.6|3907.1|3895.1|3907.6|3895.6|3906.6|3894.6|4
1617849830000|2021-04-08 02:43:50|3906.8|3894.8|3907.1|3895.1|3907.3|3895.3|3906.8|3894.8|2
1617849840000|2021-04-08 02:44:00|3906.8|3894.8|3906.9|3894.9|3907.1|3895.1|3906.3|3894.3|4
1617849850000|2021-04-08 02:44:10|3906.6|3894.6|3906.9|3894.9|3906.9|3894.9|3906.6|3894.6|0
1617849860000|2021-04-08 02:44:20|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1617849880000|2021-04-08 02:44:40|3908.1|3896.1|3908.9|3896.9|3908.9|3896.9|3908.1|3896.1|75
1617849890000|2021-04-08 02:44:50|3908.6|3896.6|3908.1|3896.1|3908.6|3896.6|3908.1|3896.1|0
1617849900000|2021-04-08 02:45:00|3907.8|3895.8|3905.5|3893.5|3907.8|3895.8|3905.3|3893.3|1
1617849910000|2021-04-08 02:45:10|3905|3893|3905.3|3893.3|3905.5|3893.5|3905|3893|2
1617849920000|2021-04-08 02:45:20|3905|3893|3905|3893|3905|3893|3905|3893|7
1617849930000|2021-04-08 02:45:30|3904|3892|3902.3|3890.3|3904|3892|3902|3890|8
1617849940000|2021-04-08 02:45:40|3901.5|3889.5|3897.5|3885.5|3901.5|3889.5|3897.5|3885.5|21
1617849950000|2021-04-08 02:45:50|3897.2|3885.2|3895|3883|3898.3|3886.3|3895|3883|31
1617849960000|2021-04-08 02:46:00|3895.3|3883.3|3895|3883|3895.3|3883.3|3894.5|3882.5|0
1617849970000|2021-04-08 02:46:10|3894.8|3882.8|3893.3|3881.3|3895|3883|3893.3|3881.3|5
1617849980000|2021-04-08 02:46:20|3893.5|3881.5|3891.3|3879.3|3893.5|3881.5|3891.3|3879.3|5
1617849990000|2021-04-08 02:46:30|3891.8|3879.8|3893.5|3881.5|3893.5|3881.5|3891.3|3879.3|25
1617850000000|2021-04-08 02:46:40|3893|3881|3895.5|3883.5|3898.5|3886.5|3893|3881|17
1617850010000|2021-04-08 02:46:50|3896.3|3884.3|3895.5|3883.5|3896.3|3884.3|3895.5|3883.5|0
1617850020000|2021-04-08 02:47:00|3896|3884|3896.6|3884.6|3896.6|3884.6|3896|3884|0
1617850030000|2021-04-08 02:47:10|3897.1|3885.1|3896.8|3884.8|3897.1|3885.1|3896.8|3884.8|0
1617850040000|2021-04-08 02:47:20|3898.1|3886.1|3897.8|3885.8|3900|3888|3897.8|3885.8|8
1617850050000|2021-04-08 02:47:30|3898|3886|3897.6|3885.6|3898|3886|3897.1|3885.1|0
1617850060000|2021-04-08 02:47:40|3897.1|3885.1|3896|3884|3897.1|3885.1|3896|3884|0
1617850070000|2021-04-08 02:47:50|3895.8|3883.8|3894.8|3882.8|3895.8|3883.8|3894.8|3882.8|0
1617850080000|2021-04-08 02:48:00|3894.3|3882.3|3894.8|3882.8|3895.6|3883.6|3894.3|3882.3|0
1617850090000|2021-04-08 02:48:10|3895|3883|3896.3|3884.3|3896.3|3884.3|3894.3|3882.3|0
1617850100000|2021-04-08 02:48:20|3895.7|3883.7|3896.3|3884.3|3896.3|3884.3|3895.7|3883.7|0
1617850110000|2021-04-08 02:48:30|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|3896.5|3884.5|5
1617850120000|2021-04-08 02:48:40|3897.6|3885.6|3898.1|3886.1|3898.3|3886.3|3897.6|3885.6|5
1617850130000|2021-04-08 02:48:50|3897.1|3885.1|3896.8|3884.8|3897.1|3885.1|3896.8|3884.8|2
1617850140000|2021-04-08 02:49:00|3896.5|3884.5|3896.8|3884.8|3897.5|3885.5|3896.5|3884.5|0
1617850150000|2021-04-08 02:49:10|3896.5|3884.5|3896.3|3884.3|3896.5|3884.5|3896|3884|0
1617850160000|2021-04-08 02:49:20|3896.5|3884.5|3898|3886|3898.3|3886.3|3896.5|3884.5|11
1617850170000|2021-04-08 02:49:30|3898.3|3886.3|3900.5|3888.5|3900.5|3888.5|3898.3|3886.3|5
1617850180000|2021-04-08 02:49:40|3900.8|3888.8|3901.8|3889.8|3901.8|3889.8|3900.8|3888.8|0
1617850190000|2021-04-08 02:49:50|3903|3891|3903|3891|3903|3891|3903|3891|0
1617850200000|2021-04-08 02:50:00|3902.5|3890.5|3901.3|3889.3|3903|3891|3900.5|3888.5|9
1617850210000|2021-04-08 02:50:10|3901.7|3889.7|3901.3|3889.3|3902|3890|3901.3|3889.3|0
1617850220000|2021-04-08 02:50:20|3901|3889|3901.8|3889.8|3901.8|3889.8|3901|3889|0
1617850230000|2021-04-08 02:50:30|3901.3|3889.3|3900|3888|3901.3|3889.3|3900|3888|0
1617850240000|2021-04-08 02:50:40|3900.3|3888.3|3899.8|3887.8|3900.3|3888.3|3899|3887|0
1617850250000|2021-04-08 02:50:50|3899.5|3887.5|3899.5|3887.5|3900|3888|3899|3887|0
1617850270000|2021-04-08 02:51:10|3899|3887|3899|3887|3899|3887|3899|3887|0
1617850280000|2021-04-08 02:51:20|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|3899.2|3887.2|0
1617850290000|2021-04-08 02:51:30|3899.5|3887.5|3898.5|3886.5|3899.5|3887.5|3898.5|3886.5|0
1617850310000|2021-04-08 02:51:50|3898.8|3886.8|3898.5|3886.5|3898.8|3886.8|3898.5|3886.5|0
1617850320000|2021-04-08 02:52:00|3899|3887|3899|3887|3899|3887|3899|3887|0
1617850330000|2021-04-08 02:52:10|3899.2|3887.2|3900|3888|3900|3888|3899.2|3887.2|0
1617850360000|2021-04-08 02:52:40|3900.3|3888.3|3900.8|3888.8|3900.8|3888.8|3900|3888|0
1617850370000|2021-04-08 02:52:50|3901|3889|3901.5|3889.5|3901.5|3889.5|3901|3889|0
1617850380000|2021-04-08 02:53:00|3901.8|3889.8|3902.3|3890.3|3902.3|3890.3|3901.8|3889.8|0
1617850390000|2021-04-08 02:53:10|3902.8|3890.8|3903|3891|3903|3891|3902.5|3890.5|0
1617850400000|2021-04-08 02:53:20|3902.8|3890.8|3901.5|3889.5|3902.8|3890.8|3901.5|3889.5|0
1617850410000|2021-04-08 02:53:30|3902.3|3890.3|3902.3|3890.3|3902.3|3890.3|3902|3890|0
1617850420000|2021-04-08 02:53:40|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1617850430000|2021-04-08 02:53:50|3903|3891|3902.5|3890.5|3903|3891|3902.5|3890.5|1
1617850440000|2021-04-08 02:54:00|3902.8|3890.8|3902.5|3890.5|3903|3891|3902.5|3890.5|4
1617850450000|2021-04-08 02:54:10|3903|3891|3902.5|3890.5|3903|3891|3902.5|3890.5|0
1617850470000|2021-04-08 02:54:30|3905|3893|3907.3|3895.3|3907.8|3895.8|3905|3893|2
1617850480000|2021-04-08 02:54:40|3907|3895|3906.5|3894.5|3907.3|3895.3|3906.5|3894.5|0
1617850490000|2021-04-08 02:54:50|3906.3|3894.3|3905.5|3893.5|3906.3|3894.3|3905.5|3893.5|0
1617850500000|2021-04-08 02:55:00|3905.7|3893.7|3906.5|3894.5|3906.5|3894.5|3905.7|3893.7|0
1617850510000|2021-04-08 02:55:10|3906.2|3894.2|3907|3895|3907|3895|3906|3894|0
1617850520000|2021-04-08 02:55:20|3907.2|3895.2|3907.2|3895.2|3907.5|3895.5|3907|3895|0
1617850530000|2021-04-08 02:55:30|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3907.2|3895.2|0
1617850540000|2021-04-08 02:55:40|3909.2|3897.2|3909.2|3897.2|3910|3898|3909.2|3897.2|0
1617850550000|2021-04-08 02:55:50|3909|3897|3908.2|3896.2|3909|3897|3907.7|3895.7|0
1617850560000|2021-04-08 02:56:00|3907.7|3895.7|3905.2|3893.2|3907.7|3895.7|3905.2|3893.2|0
1617850570000|2021-04-08 02:56:10|3904.7|3892.7|3904.5|3892.5|3904.7|3892.7|3904.5|3892.5|0
1617850580000|2021-04-08 02:56:20|3904.3|3892.3|3905.7|3893.7|3905.7|3893.7|3903.7|3891.7|0
1617850590000|2021-04-08 02:56:30|3907|3895|3907|3895|3907|3895|3907|3895|0
1617850600000|2021-04-08 02:56:40|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1617850610000|2021-04-08 02:56:50|3910.5|3898.5|3907.7|3895.7|3910.5|3898.5|3907.7|3895.7|0
1617850620000|2021-04-08 02:57:00|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1617850630000|2021-04-08 02:57:10|3908.2|3896.2|3907.2|3895.2|3908.2|3896.2|3907.2|3895.2|0
1617850660000|2021-04-08 02:57:40|3908.2|3896.2|3906.7|3894.7|3908.2|3896.2|3906.7|3894.7|0
1617850670000|2021-04-08 02:57:50|3908|3896|3908.2|3896.2|3908.7|3896.7|3908|3896|0
1617850680000|2021-04-08 02:58:00|3908|3896|3907.7|3895.7|3908.2|3896.2|3907.7|3895.7|0
1617850690000|2021-04-08 02:58:10|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1617850700000|2021-04-08 02:58:20|3908.7|3896.7|3909.2|3897.2|3909.8|3897.8|3908|3896|0
1617850730000|2021-04-08 02:58:50|3908.5|3896.5|3908.2|3896.2|3909.2|3897.2|3908|3896|0
1617850750000|2021-04-08 02:59:10|3908.7|3896.7|3909.7|3897.7|3909.7|3897.7|3908.7|3896.7|0
1617850760000|2021-04-08 02:59:20|3910|3898|3910.5|3898.5|3910.5|3898.5|3910|3898|0
1617850770000|2021-04-08 02:59:30|3910.2|3898.2|3910.5|3898.5|3910.5|3898.5|3910.2|3898.2|0
1617850780000|2021-04-08 02:59:40|3910.2|3898.2|3909.2|3897.2|3910.2|3898.2|3909.2|3897.2|0
1617850790000|2021-04-08 02:59:50|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|0
1617850800000|2021-04-08 03:00:00|3910.5|3898.5|3910.7|3898.7|3910.7|3898.7|3910|3898|0
1617850810000|2021-04-08 03:00:10|3911|3899|3910.5|3898.5|3911|3899|3910.5|3898.5|0
1617850830000|2021-04-08 03:00:30|3910.2|3898.2|3910.5|3898.5|3910.5|3898.5|3910|3898|0
1617850840000|2021-04-08 03:00:40|3910.2|3898.2|3909.7|3897.7|3910.2|3898.2|3909.7|3897.7|0
1617850860000|2021-04-08 03:01:00|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1617850870000|2021-04-08 03:01:10|3909.5|3897.5|3908.7|3896.7|3909.5|3897.5|3908.7|3896.7|0
1617850880000|2021-04-08 03:01:20|3908.9|3896.9|3908.9|3896.9|3909.2|3897.2|3908.7|3896.7|0
1617850890000|2021-04-08 03:01:30|3909.2|3897.2|3908.7|3896.7|3909.2|3897.2|3908.7|3896.7|2
1617850900000|2021-04-08 03:01:40|3909.2|3897.2|3908.7|3896.7|3909.2|3897.2|3908.7|3896.7|0
1617850910000|2021-04-08 03:01:50|3908|3896|3907.7|3895.7|3908|3896|3907.7|3895.7|0
1617850930000|2021-04-08 03:02:10|3908.2|3896.2|3907.7|3895.7|3908.7|3896.7|3907.7|3895.7|0
1617850940000|2021-04-08 03:02:20|3906.7|3894.7|3907.5|3895.5|3907.5|3895.5|3905.5|3893.5|0
1617850950000|2021-04-08 03:02:30|3908|3896|3908.2|3896.2|3908.2|3896.2|3907|3895|0
1617850960000|2021-04-08 03:02:40|3908.5|3896.5|3908|3896|3908.5|3896.5|3907.5|3895.5|0
1617850970000|2021-04-08 03:02:50|3909.2|3897.2|3911|3899|3911.2|3899.2|3909.2|3897.2|0
1617850980000|2021-04-08 03:03:00|3913.7|3901.7|3914.5|3902.5|3914.5|3902.5|3913.5|3901.5|0
1617850990000|2021-04-08 03:03:10|3914.2|3902.2|3914.5|3902.5|3914.5|3902.5|3914|3902|0
1617851000000|2021-04-08 03:03:20|3914|3902|3913|3901|3914|3902|3913|3901|0
1617851010000|2021-04-08 03:03:30|3912.7|3900.7|3912.7|3900.7|3913.2|3901.2|3912.7|3900.7|0
1617851020000|2021-04-08 03:03:40|3913.2|3901.2|3913.7|3901.7|3913.7|3901.7|3913|3901|0
1617851030000|2021-04-08 03:03:50|3914|3902|3913.7|3901.7|3914.7|3902.7|3913.7|3901.7|0
1617851040000|2021-04-08 03:04:00|3914|3902|3913.7|3901.7|3914|3902|3913.7|3901.7|0
1617851060000|2021-04-08 03:04:20|3913|3901|3912.7|3900.7|3913|3901|3912.7|3900.7|0
1617851070000|2021-04-08 03:04:30|3913.2|3901.2|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|0
1617851080000|2021-04-08 03:04:40|3914|3902|3914|3902|3914|3902|3914|3902|0
1617851090000|2021-04-08 03:04:50|3914.5|3902.5|3914.4|3902.4|3914.9|3902.9|3912.7|3900.7|0
1617851100000|2021-04-08 03:05:00|3914.2|3902.2|3913.2|3901.2|3914.2|3902.2|3913.2|3901.2|0
1617851110000|2021-04-08 03:05:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1617851130000|2021-04-08 03:05:30|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|2
1617851140000|2021-04-08 03:05:40|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1617851160000|2021-04-08 03:06:00|3912.4|3900.4|3912.2|3900.2|3912.4|3900.4|3912.2|3900.2|0
1617851170000|2021-04-08 03:06:10|3911.9|3899.9|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|1
1617851180000|2021-04-08 03:06:20|3911.2|3899.2|3911.6|3899.6|3911.6|3899.6|3911.2|3899.2|3
1617851190000|2021-04-08 03:06:30|3911.4|3899.4|3911.1|3899.1|3911.4|3899.4|3910.9|3898.9|2
1617851200000|2021-04-08 03:06:40|3911.3|3899.3|3911.6|3899.6|3911.6|3899.6|3911.3|3899.3|0
1617851210000|2021-04-08 03:06:50|3911.9|3899.9|3911.6|3899.6|3911.9|3899.9|3911.6|3899.6|0
1617851220000|2021-04-08 03:07:00|3911.9|3899.9|3912.6|3900.6|3912.6|3900.6|3911.9|3899.9|0
1617851230000|2021-04-08 03:07:10|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1617851240000|2021-04-08 03:07:20|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1617851250000|2021-04-08 03:07:30|3912.6|3900.6|3913.1|3901.1|3913.1|3901.1|3912.6|3900.6|0
1617851260000|2021-04-08 03:07:40|3913.4|3901.4|3913.1|3901.1|3913.4|3901.4|3913.1|3901.1|0
1617851270000|2021-04-08 03:07:50|3912.9|3900.9|3912.6|3900.6|3912.9|3900.9|3912.6|3900.6|0
1617851280000|2021-04-08 03:08:00|3912.4|3900.4|3911.6|3899.6|3912.4|3900.4|3911.6|3899.6|0
1617851310000|2021-04-08 03:08:30|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1617851320000|2021-04-08 03:08:40|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1617851330000|2021-04-08 03:08:50|3911.1|3899.1|3910.8|3898.8|3911.1|3899.1|3910.8|3898.8|0
1617851340000|2021-04-08 03:09:00|3910.6|3898.6|3910.8|3898.8|3910.8|3898.8|3910.3|3898.3|3
1617851360000|2021-04-08 03:09:20|3910.6|3898.6|3909.8|3897.8|3910.6|3898.6|3909.8|3897.8|8
1617851370000|2021-04-08 03:09:30|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3908.8|3896.8|7
1617851380000|2021-04-08 03:09:40|3909.1|3897.1|3908.8|3896.8|3909.3|3897.3|3908.8|3896.8|3
1617851390000|2021-04-08 03:09:50|3909.1|3897.1|3910.8|3898.8|3910.8|3898.8|3909.1|3897.1|79
1617851400000|2021-04-08 03:10:00|3911|3899|3910.5|3898.5|3911|3899|3910.5|3898.5|4
1617851410000|2021-04-08 03:10:10|3910.7|3898.7|3912|3900|3912|3900|3910.7|3898.7|0
1617851420000|2021-04-08 03:10:20|3911.5|3899.5|3910.8|3898.8|3911.5|3899.5|3910.8|3898.8|0
1617851430000|2021-04-08 03:10:30|3910.5|3898.5|3909.5|3897.5|3910.7|3898.7|3909.5|3897.5|0
1617851440000|2021-04-08 03:10:40|3909|3897|3910|3898|3910|3898|3909|3897|0
1617851450000|2021-04-08 03:10:50|3910.2|3898.2|3909|3897|3910.2|3898.2|3909|3897|0
1617851460000|2021-04-08 03:11:00|3909.5|3897.5|3909|3897|3909.5|3897.5|3908.5|3896.5|0
1617851470000|2021-04-08 03:11:10|3908.8|3896.8|3908.5|3896.5|3909|3897|3908.5|3896.5|1
1617851480000|2021-04-08 03:11:20|3909|3897|3909.5|3897.5|3909.5|3897.5|3909|3897|0
1617851490000|2021-04-08 03:11:30|3909.3|3897.3|3908.5|3896.5|3909.3|3897.3|3908.5|3896.5|0
1617851500000|2021-04-08 03:11:40|||||||||1
1617851520000|2021-04-08 03:12:00|3909|3897|3909|3897|3909|3897|3908.5|3896.5|0
1617851530000|2021-04-08 03:12:10|3909.3|3897.3|3907.7|3895.7|3909.3|3897.3|3907.5|3895.5|2
1617851540000|2021-04-08 03:12:20|3907.5|3895.5|3907.7|3895.7|3908|3896|3907.5|3895.5|5
1617851550000|2021-04-08 03:12:30|3908|3896|3906.7|3894.7|3908|3896|3906.7|3894.7|18
1617851560000|2021-04-08 03:12:40|3906.5|3894.5|3906.2|3894.2|3906.5|3894.5|3905.7|3893.7|9
1617851570000|2021-04-08 03:12:50|3906.4|3894.4|3905.7|3893.7|3906.4|3894.4|3905.7|3893.7|28
1617851580000|2021-04-08 03:13:00|3905.9|3893.9|3907.4|3895.4|3907.4|3895.4|3905.7|3893.7|2
1617851590000|2021-04-08 03:13:10|3906.9|3894.9|3907.2|3895.2|3907.7|3895.7|3906.9|3894.9|0
1617851600000|2021-04-08 03:13:20|3906.7|3894.7|3905.6|3893.6|3906.7|3894.7|3905.6|3893.6|2
1617851610000|2021-04-08 03:13:30|3905.1|3893.1|3901.2|3889.2|3905.1|3893.1|3901.2|3889.2|11
1617851620000|2021-04-08 03:13:40|3900.9|3888.9|3902.7|3890.7|3903.4|3891.4|3900.9|3888.9|0
1617851630000|2021-04-08 03:13:50|3900.9|3888.9|3900.4|3888.4|3901.7|3889.7|3899.9|3887.9|3
1617851640000|2021-04-08 03:14:00|3900.7|3888.7|3898.9|3886.9|3900.9|3888.9|3898.9|3886.9|0
1617851650000|2021-04-08 03:14:10|3899.2|3887.2|3902|3890|3902.5|3890.5|3898.9|3886.9|0
1617851660000|2021-04-08 03:14:20|3901.7|3889.7|3900.7|3888.7|3901.7|3889.7|3899.9|3887.9|0
1617851670000|2021-04-08 03:14:30|3901.2|3889.2|3900|3888|3901.2|3889.2|3900|3888|0
1617851680000|2021-04-08 03:14:40|3900.2|3888.2|3900.9|3888.9|3901.2|3889.2|3900.2|3888.2|0
1617851690000|2021-04-08 03:14:50|3901.2|3889.2|3900.7|3888.7|3901.2|3889.2|3900.2|3888.2|7
1617851700000|2021-04-08 03:15:00|3900.9|3888.9|3901.4|3889.4|3901.4|3889.4|3900.9|3888.9|0
1617851710000|2021-04-08 03:15:10|3901.7|3889.7|3902.2|3890.2|3902.2|3890.2|3901.7|3889.7|0
1617851720000|2021-04-08 03:15:20|3904.2|3892.2|3904|3892|3906.7|3894.2|3902.2|3890.2|0
1617851730000|2021-04-08 03:15:30|3905.5|3893.5|3904|3892|3906.2|3894.2|3904|3892|0
1617851740000|2021-04-08 03:15:40|3904.5|3892.5|3903.5|3891.5|3904.5|3892.5|3903.5|3891.5|0
1617851750000|2021-04-08 03:15:50|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1617851760000|2021-04-08 03:16:00|3904|3892|3904|3892|3904|3892|3903.7|3891.7|0
1617851770000|2021-04-08 03:16:10|3903.7|3891.7|3903.7|3891.7|3904.5|3892.5|3903.7|3891.7|0
1617851780000|2021-04-08 03:16:20|3903.5|3891.5|3903.5|3891.5|3903.5|3891.5|3903.2|3891.2|0
1617851790000|2021-04-08 03:16:30|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|0
1617851800000|2021-04-08 03:16:40|3903.5|3891.5|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|0
1617851830000|2021-04-08 03:17:10|3903.5|3891.5|3904.2|3892.2|3904.2|3892.2|3903.5|3891.5|0
1617851840000|2021-04-08 03:17:20|3903.7|3891.7|3904.2|3892.2|3904.2|3892.2|3903.7|3891.7|0
1617851860000|2021-04-08 03:17:40|3903.7|3891.7|3903.5|3891.5|3904|3892|3903.5|3891.5|0
1617851890000|2021-04-08 03:18:10|3903.2|3891.2|3904.5|3892.5|3904.5|3892.5|3903.2|3891.2|0
1617851900000|2021-04-08 03:18:20|3905|3893|3906|3894|3906|3894|3905|3893|0
1617851910000|2021-04-08 03:18:30|3905.7|3893.7|3905.4|3893.4|3905.7|3893.7|3905.4|3893.4|0
1617851920000|2021-04-08 03:18:40|3905.7|3893.7|3904.4|3892.4|3905.9|3893.9|3904.4|3892.4|0
1617851940000|2021-04-08 03:19:00|3903.4|3891.4|3903.9|3891.9|3904.2|3892.2|3903.4|3891.4|0
1617851950000|2021-04-08 03:19:10|3903.4|3891.4|3903.2|3891.2|3904|3892|3903.2|3891.2|0
1617851960000|2021-04-08 03:19:20|3902.4|3890.4|3901.4|3889.4|3902.4|3890.4|3901.4|3889.4|0
1617851970000|2021-04-08 03:19:30|3901.7|3889.7|3900.9|3888.9|3901.7|3889.7|3900.9|3888.9|0
1617851980000|2021-04-08 03:19:40|3901.4|3889.4|3901.7|3889.7|3902.4|3890.4|3901.4|3889.4|0
1617851990000|2021-04-08 03:19:50|3902|3890|3901.7|3889.7|3902|3890|3901.7|3889.7|0
1617852000000|2021-04-08 03:20:00|3901.4|3889.4|3900.9|3888.9|3901.4|3889.4|3900.7|3888.7|0
1617852010000|2021-04-08 03:20:10|3901.2|3889.2|3900.9|3888.9|3901.2|3889.2|3900.9|3888.9|0
1617852020000|2021-04-08 03:20:20|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1617852030000|2021-04-08 03:20:30|3901.4|3889.4|3900.9|3888.9|3901.4|3889.4|3900.9|3888.9|0
1617852040000|2021-04-08 03:20:40|3900.4|3888.4|3900.1|3888.1|3900.6|3888.6|3900.1|3888.1|0
1617852050000|2021-04-08 03:20:50|3899.4|3887.4|3898.4|3886.4|3899.9|3887.9|3898.4|3886.4|27
1617852060000|2021-04-08 03:21:00|3898.1|3886.1|3892.8|3880.8|3898.1|3886.1|3891.3|3879.3|25
1617852070000|2021-04-08 03:21:10|3893.1|3881.1|3892.8|3880.8|3893.3|3881.3|3892.8|3880.8|0
1617852080000|2021-04-08 03:21:20|3892.6|3880.6|3895.1|3883.1|3895.6|3883.6|3892.6|3880.6|0
1617852090000|2021-04-08 03:21:30|3893.6|3881.6|3894.3|3882.3|3894.6|3882.6|3893.3|3881.3|0
1617852100000|2021-04-08 03:21:40|3894.1|3882.1|3894|3882|3894.5|3882.5|3894|3882|0
1617852110000|2021-04-08 03:21:50|3894.3|3882.3|3896.3|3884.3|3896.6|3884.6|3894.3|3882.3|0
1617852120000|2021-04-08 03:22:00|3896.1|3884.1|3895.3|3883.3|3896.3|3884.3|3895.3|3883.3|0
1617852130000|2021-04-08 03:22:10|3894.8|3882.8|3895.6|3883.6|3895.6|3883.6|3894.8|3882.8|0
1617852150000|2021-04-08 03:22:30|3895.3|3883.3|3894.8|3882.8|3895.6|3883.6|3894.8|3882.8|0
1617852160000|2021-04-08 03:22:40|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|3894.6|3882.6|0
1617852170000|2021-04-08 03:22:50|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|3895.3|3883.3|0
1617852190000|2021-04-08 03:23:10|3895.6|3883.6|3896.1|3884.1|3896.4|3884.4|3895.6|3883.6|7
1617852200000|2021-04-08 03:23:20|3895.9|3883.9|3895.6|3883.6|3895.9|3883.9|3895.6|3883.6|0
1617852210000|2021-04-08 03:23:30|3895.4|3883.4|3895.1|3883.1|3895.4|3883.4|3895.1|3883.1|0
1617852220000|2021-04-08 03:23:40|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|3894.8|3882.8|0
1617852230000|2021-04-08 03:23:50|3895.1|3883.1|3895.6|3883.6|3895.6|3883.6|3895.1|3883.1|0
1617852240000|2021-04-08 03:24:00|3896.1|3884.1|3896.6|3884.6|3896.6|3884.6|3896.1|3884.1|1
1617852250000|2021-04-08 03:24:10|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|3896.4|3884.4|0
1617852260000|2021-04-08 03:24:20|3896.6|3884.6|3897.1|3885.1|3897.1|3885.1|3896.4|3884.4|0
1617852270000|2021-04-08 03:24:30|3896.6|3884.6|3897.1|3885.1|3897.1|3885.1|3896.6|3884.6|4
1617852280000|2021-04-08 03:24:40|3897.6|3885.6|3898.1|3886.1|3898.1|3886.1|3897.6|3885.6|2
1617852290000|2021-04-08 03:24:50|3897.4|3885.4|3897.9|3885.9|3897.9|3885.9|3897.4|3885.4|3
1617852300000|2021-04-08 03:25:00|3898.1|3886.1|3897.9|3885.9|3898.4|3886.4|3897.9|3885.9|0
1617852310000|2021-04-08 03:25:10|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|0
1617852320000|2021-04-08 03:25:20|3898.4|3886.4|3896.1|3884.1|3898.4|3886.4|3896.1|3884.1|0
1617852340000|2021-04-08 03:25:40|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|3895.9|3883.9|0
1617852360000|2021-04-08 03:26:00|3896.1|3884.1|3897.2|3885.2|3897.2|3885.2|3896.1|3884.1|0
1617852370000|2021-04-08 03:26:10|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|3897.6|3885.6|1
1617852380000|2021-04-08 03:26:20|3897.4|3885.4|3898.2|3886.2|3898.2|3886.2|3897.4|3885.4|2
1617852390000|2021-04-08 03:26:30|3897.7|3885.7|3897.7|3885.7|3897.7|3885.7|3897.4|3885.4|0
1617852400000|2021-04-08 03:26:40|3898.2|3886.2|3897.9|3885.9|3898.4|3886.4|3897.9|3885.9|0
1617852410000|2021-04-08 03:26:50|3897.6|3885.6|3897.1|3885.1|3897.6|3885.6|3897.1|3885.1|0
1617852420000|2021-04-08 03:27:00|3896.9|3884.9|3897.6|3885.6|3897.6|3885.6|3896.9|3884.9|0
1617852430000|2021-04-08 03:27:10|3898.1|3886.1|3898.9|3886.9|3898.9|3886.9|3898.1|3886.1|0
1617852440000|2021-04-08 03:27:20|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|3899.1|3887.1|0
1617852450000|2021-04-08 03:27:30|3899.4|3887.4|3901.9|3889.9|3901.9|3889.9|3899.1|3887.1|1
1617852460000|2021-04-08 03:27:40|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|0
1617852470000|2021-04-08 03:27:50|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1617852480000|2021-04-08 03:28:00|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|1
1617852490000|2021-04-08 03:28:10|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|1
1617852500000|2021-04-08 03:28:20|3902.8|3890.8|3902.8|3890.8|3904.3|3890.8|3902.6|3888.3|0
1617852510000|2021-04-08 03:28:30|3902.3|3890.3|3902.8|3890.8|3902.8|3890.8|3902.1|3890.1|0
1617852520000|2021-04-08 03:28:40|3903.3|3891.3|3903.3|3891.3|3903.8|3891.8|3903.3|3891.3|0
1617852530000|2021-04-08 03:28:50|3903.8|3891.8|3904.9|3892.9|3906.1|3894.1|3903.8|3891.8|2
1617852540000|2021-04-08 03:29:00|3904.6|3892.6|3904.9|3892.9|3904.9|3892.9|3904.4|3892.4|0
1617852550000|2021-04-08 03:29:10|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1617852560000|2021-04-08 03:29:20|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|3904.3|3892.3|0
1617852570000|2021-04-08 03:29:30|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|3903.3|3891.3|0
1617852630000|2021-04-08 03:30:30|3902.8|3890.8|3902.5|3890.5|3902.8|3890.8|3901.8|3889.8|1
1617852640000|2021-04-08 03:30:40|3902.1|3890.1|3902|3890|3902.3|3890.3|3902|3890|0
1617852660000|2021-04-08 03:31:00|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1617852670000|2021-04-08 03:31:10|3901.5|3889.5|3901.3|3889.3|3902|3890|3901.3|3889.3|0
1617852680000|2021-04-08 03:31:20|3901|3889|3901.5|3889.5|3901.8|3889.8|3900.5|3888.5|0
1617852690000|2021-04-08 03:31:30|3901.3|3889.3|3901.8|3889.8|3901.8|3889.8|3901.3|3889.3|0
1617852700000|2021-04-08 03:31:40|3901.3|3889.3|3903.6|3891.6|3903.6|3891.6|3901.3|3889.3|0
1617852720000|2021-04-08 03:32:00|3903.5|3891.5|3902.8|3890.8|3903.5|3891.5|3902.5|3890.5|0
1617852730000|2021-04-08 03:32:10|3903|3891|3903.5|3891.5|3903.5|3891.5|3903|3891|0
1617852740000|2021-04-08 03:32:20|3903|3891|3903|3891|3903|3891|3903|3891|0
1617852760000|2021-04-08 03:32:40|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|3902.8|3890.8|0
1617852780000|2021-04-08 03:33:00|3902.3|3890.3|3901.8|3889.8|3902.3|3890.3|3901.8|3889.8|0
1617852790000|2021-04-08 03:33:10|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|3901.3|3889.3|0
1617852800000|2021-04-08 03:33:20|3900.5|3888.5|3901.3|3889.3|3901.3|3889.3|3900.5|3888.5|0
1617852830000|2021-04-08 03:33:50|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|0
1617852840000|2021-04-08 03:34:00|3901.5|3889.5|3902|3890|3902|3890|3901.5|3889.5|0
1617852850000|2021-04-08 03:34:10|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|0
1617852880000|2021-04-08 03:34:40|3901.5|3889.5|3901.7|3889.7|3901.7|3889.7|3901.5|3889.5|0
1617852910000|2021-04-08 03:35:10|3901.5|3889.5|3902|3890|3902|3890|3901.2|3889.2|0
1617852920000|2021-04-08 03:35:20|3902.2|3890.2|3902.5|3890.5|3902.5|3890.5|3902.2|3890.2|0
1617852940000|2021-04-08 03:35:40|3901.8|3889.8|3902.5|3890.5|3902.5|3890.5|3901.8|3889.8|0
1617852960000|2021-04-08 03:36:00|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1617852970000|2021-04-08 03:36:10|3902|3890|3901.7|3889.7|3902|3890|3901.7|3889.7|0
1617852990000|2021-04-08 03:36:30|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1617853000000|2021-04-08 03:36:40|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|3901.8|3889.8|0
1617853060000|2021-04-08 03:37:40|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|0
1617853080000|2021-04-08 03:38:00|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|5
1617853090000|2021-04-08 03:38:10|3902|3890|3902.5|3890.5|3902.5|3890.5|3901.7|3889.7|1
1617853100000|2021-04-08 03:38:20|3902.8|3890.8|3903.6|3891.6|3903.6|3891.6|3902.8|3890.8|1
1617853110000|2021-04-08 03:38:30|||||||||1
1617853120000|2021-04-08 03:38:40|3903.5|3891.5|3904.8|3892.8|3904.8|3892.8|3903.3|3891.3|0
1617853130000|2021-04-08 03:38:50|3905.6|3893.6|3906.6|3894.6|3906.6|3894.6|3905.6|3893.6|1
1617853140000|2021-04-08 03:39:00|3906.1|3894.1|3905.8|3893.8|3906.1|3894.1|3905.8|3893.8|0
1617853150000|2021-04-08 03:39:10|3905.3|3893.3|3905.8|3893.8|3905.8|3893.8|3905.3|3893.3|0
1617853160000|2021-04-08 03:39:20|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1617853170000|2021-04-08 03:39:30|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1617853180000|2021-04-08 03:39:40|3905.6|3893.6|3905|3893|3905.6|3893.6|3905|3893|0
1617853190000|2021-04-08 03:39:50|3904.8|3892.8|3905|3893|3905|3893|3904.3|3892.3|1
1617853200000|2021-04-08 03:40:00|3906.6|3894.6|3906.6|3894.6|3906.8|3894.8|3906.6|3894.6|5
1617853210000|2021-04-08 03:40:10|3906|3894|3906|3894|3906|3894|3906|3894|0
1617853230000|2021-04-08 03:40:30|3906.3|3894.3|3907.1|3895.1|3907.1|3895.1|3905.8|3893.8|1
1617853240000|2021-04-08 03:40:40|3907.6|3895.6|3907.1|3895.1|3907.6|3895.6|3907.1|3895.1|7
1617853250000|2021-04-08 03:40:50|3909.2|3897.2|3910|3898|3910.5|3898.5|3909.2|3897.2|10
1617853260000|2021-04-08 03:41:00|3909.8|3897.8|3910.5|3898.5|3910.5|3898.5|3909.5|3897.5|0
1617853270000|2021-04-08 03:41:10|3911|3899|3910|3898|3911.5|3899.5|3908.5|3896.5|0
1617853280000|2021-04-08 03:41:20|3909.5|3897.5|3909.3|3897.3|3909.5|3897.5|3909.3|3897.3|0
1617853290000|2021-04-08 03:41:30|3909|3897|3909.5|3897.5|3909.5|3897.5|3909|3897|0
1617853300000|2021-04-08 03:41:40|3910|3898|3910|3898|3910|3898|3910|3898|0
1617853310000|2021-04-08 03:41:50|3910.3|3898.3|3909.5|3897.5|3910.5|3898.5|3909.5|3897.5|0
1617853330000|2021-04-08 03:42:10|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|0
1617853340000|2021-04-08 03:42:20|3908.8|3896.8|3909|3897|3909|3897|3908.5|3896.5|0
1617853350000|2021-04-08 03:42:30|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|0
1617853360000|2021-04-08 03:42:40|3910.8|3898.8|3910.5|3898.5|3910.8|3898.8|3910.5|3898.5|0
1617853370000|2021-04-08 03:42:50|3911|3899|3912.3|3900.3|3912.3|3900.3|3911|3899|0
1617853380000|2021-04-08 03:43:00|3912.6|3900.6|3912.6|3900.6|3913.1|3901.1|3912.6|3900.6|0
1617853390000|2021-04-08 03:43:10|3912.1|3900.1|3911.8|3899.8|3912.3|3900.3|3911.8|3899.8|0
1617853400000|2021-04-08 03:43:20|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1617853410000|2021-04-08 03:43:30|3911.8|3899.8|3911.5|3899.5|3911.8|3899.8|3911.3|3899.3|0
1617853420000|2021-04-08 03:43:40|3911.8|3899.8|3911.5|3899.5|3911.8|3899.8|3911.5|3899.5|0
1617853430000|2021-04-08 03:43:50|3912|3900|3912|3900|3912|3900|3912|3900|0
1617853450000|2021-04-08 03:44:10|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1617853470000|2021-04-08 03:44:30|3911.8|3899.8|3912.5|3900.5|3912.5|3900.5|3911.8|3899.8|0
1617853480000|2021-04-08 03:44:40|3912|3900|3913.3|3901.3|3913.3|3901.3|3912|3900|0
1617853500000|2021-04-08 03:45:00|3912.8|3900.8|3914|3902|3914|3902|3912.8|3900.8|45
1617853510000|2021-04-08 03:45:10|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|2
1617853520000|2021-04-08 03:45:20|3913.4|3901.4|3914.2|3902.2|3914.2|3902.2|3912.9|3900.9|0
1617853530000|2021-04-08 03:45:30|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1617853540000|2021-04-08 03:45:40|3914|3902|3913.2|3901.2|3914|3902|3913.2|3901.2|0
1617853550000|2021-04-08 03:45:50|3913.4|3901.4|3913.4|3901.4|3913.7|3901.7|3913.4|3901.4|0
1617853560000|2021-04-08 03:46:00|3913.7|3901.7|3913.9|3901.9|3913.9|3901.9|3913.7|3901.7|0
1617853570000|2021-04-08 03:46:10|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1617853580000|2021-04-08 03:46:20|3913.4|3901.4|3914.5|3902.5|3914.5|3902.5|3913.4|3901.4|0
1617853590000|2021-04-08 03:46:30|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3913.7|3901.7|0
1617853600000|2021-04-08 03:46:40|3913.7|3901.7|3913.4|3901.4|3913.7|3901.7|3913.4|3901.4|0
1617853620000|2021-04-08 03:47:00|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1617853660000|2021-04-08 03:47:40|3915|3903|3920.2|3908.2|3920.2|3908.2|3915|3903|0
1617853670000|2021-04-08 03:47:50|3919.5|3907.5|3919.2|3907.2|3919.5|3907.5|3918|3906|0
1617853680000|2021-04-08 03:48:00|3919.7|3907.7|3919.2|3907.2|3919.7|3907.7|3919.2|3907.2|0
1617853690000|2021-04-08 03:48:10|3918.8|3906.8|3916.5|3904.5|3918.8|3906.8|3916|3904|0
1617853700000|2021-04-08 03:48:20|3916.2|3904.2|3915.3|3903.3|3916.5|3904.5|3915.3|3903.3|1
1617853710000|2021-04-08 03:48:30|3915.5|3903.5|3915.3|3903.3|3915.8|3903.8|3915.3|3903.3|0
1617853720000|2021-04-08 03:48:40|3915.5|3903.5|3915.8|3903.8|3915.8|3903.8|3915.5|3903.5|0
1617853730000|2021-04-08 03:48:50|3915.3|3903.3|3915.5|3903.5|3915.5|3903.5|3915.3|3903.3|1
1617853740000|2021-04-08 03:49:00|3915.2|3903.2|3913.9|3901.9|3915.2|3903.2|3913.4|3901.4|0
1617853750000|2021-04-08 03:49:10|3913.7|3901.7|3914.5|3902.5|3914.7|3902.7|3913.7|3901.7|0
1617853760000|2021-04-08 03:49:20|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1617853770000|2021-04-08 03:49:30|3914.5|3902.5|3915.2|3903.2|3915.2|3903.2|3914.5|3902.5|0
1617853780000|2021-04-08 03:49:40|3915.7|3903.7|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|0
1617853790000|2021-04-08 03:49:50|3915.7|3903.7|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|0
1617853800000|2021-04-08 03:50:00|3914.4|3902.4|3914.7|3902.7|3914.9|3902.9|3914.4|3902.4|0
1617853810000|2021-04-08 03:50:10|3914.4|3902.4|3914.4|3902.4|3914.7|3902.7|3914.4|3902.4|0
1617853820000|2021-04-08 03:50:20|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.4|3902.4|0
1617853830000|2021-04-08 03:50:30|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1617853840000|2021-04-08 03:50:40|3914.7|3902.7|3913.5|3901.5|3914.7|3902.7|3913.5|3901.5|14
1617853850000|2021-04-08 03:50:50|3914|3902|3914|3902|3914|3902|3914|3902|0
1617853860000|2021-04-08 03:51:00|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913|3901|0
1617853890000|2021-04-08 03:51:30|3913.2|3901.2|3912.9|3900.9|3913.2|3901.2|3912.9|3900.9|0
1617853900000|2021-04-08 03:51:40|3912.7|3900.7|3912.2|3900.2|3912.7|3900.7|3912.2|3900.2|0
1617853910000|2021-04-08 03:51:50|3912.7|3900.7|3913.7|3901.7|3913.7|3901.7|3912.7|3900.7|0
1617853920000|2021-04-08 03:52:00|3913.2|3901.2|3913.7|3901.7|3913.7|3901.7|3912.7|3900.7|0
1617853930000|2021-04-08 03:52:10|3913.5|3901.5|3912.7|3900.7|3913.5|3901.5|3912.7|3900.7|0
1617853940000|2021-04-08 03:52:20|3913.2|3901.2|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|0
1617853950000|2021-04-08 03:52:30|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1617853960000|2021-04-08 03:52:40|3912.9|3900.9|3913.7|3901.7|3913.7|3901.7|3912.4|3900.4|0
1617853990000|2021-04-08 03:53:10|3914.2|3902.2|3914.5|3902.5|3914.5|3902.5|3914.2|3902.2|0
1617854010000|2021-04-08 03:53:30|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1617854020000|2021-04-08 03:53:40|3913.5|3901.5|3912.9|3900.9|3913.5|3901.5|3912.9|3900.9|0
1617854030000|2021-04-08 03:53:50|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1617854050000|2021-04-08 03:54:10|3913.5|3901.5|3912.7|3900.7|3913.5|3901.5|3912.7|3900.7|0
1617854060000|2021-04-08 03:54:20|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.4|3899.4|0
1617854070000|2021-04-08 03:54:30|3912.7|3900.7|3912.7|3900.7|3912.9|3900.9|3912.7|3900.7|0
1617854080000|2021-04-08 03:54:40|3912.9|3900.9|3912.4|3900.4|3912.9|3900.9|3912.2|3900.2|0
1617854090000|2021-04-08 03:54:50|3912.2|3900.2|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|0
1617854100000|2021-04-08 03:55:00|3912.4|3900.4|3912.2|3900.2|3912.4|3900.4|3912.2|3900.2|0
1617854110000|2021-04-08 03:55:10|3912.4|3900.4|3912.7|3900.7|3912.7|3900.7|3912.4|3900.4|0
1617854120000|2021-04-08 03:55:20|3912.9|3900.9|3912.7|3900.7|3912.9|3900.9|3912.7|3900.7|0
1617854130000|2021-04-08 03:55:30|3912.2|3900.2|3912.7|3900.7|3912.7|3900.7|3912.2|3900.2|0
1617854140000|2021-04-08 03:55:40|3912.4|3900.4|3912.2|3900.2|3912.4|3900.4|3912.2|3900.2|0
1617854160000|2021-04-08 03:56:00|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1617854170000|2021-04-08 03:56:10|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1617854180000|2021-04-08 03:56:20|3911.2|3899.2|3911.1|3899.1|3911.2|3899.2|3910.6|3898.6|0
1617854190000|2021-04-08 03:56:30|3911.4|3899.4|3911.1|3899.1|3911.4|3899.4|3911.1|3899.1|0
1617854200000|2021-04-08 03:56:40|3910.6|3898.6|3910.4|3898.4|3910.6|3898.6|3910.4|3898.4|0
1617854210000|2021-04-08 03:56:50|3910.1|3898.1|3909.9|3897.9|3910.1|3898.1|3909.9|3897.9|0
1617854220000|2021-04-08 03:57:00|3909.1|3897.1|3907.9|3895.9|3909.1|3897.1|3907.9|3895.9|0
1617854230000|2021-04-08 03:57:10|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1617854240000|2021-04-08 03:57:20|3908.4|3896.4|3907.9|3895.9|3908.4|3896.4|3907.9|3895.9|0
1617854250000|2021-04-08 03:57:30|3908.4|3896.4|3908.1|3896.1|3908.4|3896.4|3907.6|3895.6|0
1617854260000|2021-04-08 03:57:40|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1617854280000|2021-04-08 03:58:00|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1617854290000|2021-04-08 03:58:10|3906.9|3894.9|3907.6|3895.6|3907.6|3895.6|3906.9|3894.9|0
1617854310000|2021-04-08 03:58:30|3907.4|3895.4|3907.6|3895.6|3907.6|3895.6|3907.4|3895.4|0
1617854320000|2021-04-08 03:58:40|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1617854330000|2021-04-08 03:58:50|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|3907.8|3895.8|0
1617854360000|2021-04-08 03:59:20|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1617854380000|2021-04-08 03:59:40|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1617854410000|2021-04-08 04:00:10|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1617854430000|2021-04-08 04:00:30|3907.8|3895.8|3906.1|3894.1|3907.8|3895.8|3903.9|3891.9|1
1617854440000|2021-04-08 04:00:40|3906.8|3894.8|3906|3894|3907.1|3895.1|3905.5|3893.5|2
1617854460000|2021-04-08 04:01:00|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1617854490000|2021-04-08 04:01:30|3905.8|3893.8|3905.5|3893.5|3905.8|3893.8|3905.5|3893.5|0
1617854510000|2021-04-08 04:01:50|3904.8|3892.8|3905.5|3893.5|3905.5|3893.5|3904.8|3892.8|2
1617854520000|2021-04-08 04:02:00|3905.3|3893.3|3905.5|3893.5|3905.5|3893.5|3905|3893|2
1617854540000|2021-04-08 04:02:20|3905.3|3893.3|3905|3893|3905.5|3893.5|3905|3893|2
1617854550000|2021-04-08 04:02:30|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.3|3893.3|0
1617854560000|2021-04-08 04:02:40|3906|3894|3906.3|3894.3|3906.3|3894.3|3906|3894|0
1617854570000|2021-04-08 04:02:50|3905.8|3893.8|3906|3894|3906.5|3894.5|3905.8|3893.8|0
1617854580000|2021-04-08 04:03:00|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1617854610000|2021-04-08 04:03:30|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1617854620000|2021-04-08 04:03:40|3906.1|3894.1|3905.8|3893.8|3906.1|3894.1|3905.6|3893.6|0
1617854640000|2021-04-08 04:04:00|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1617854670000|2021-04-08 04:04:30|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1617854680000|2021-04-08 04:04:40|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1617854700000|2021-04-08 04:05:00|3905.5|3893.5|3903.8|3891.8|3905.5|3893.5|3903.8|3891.8|1
1617854710000|2021-04-08 04:05:10|3904|3892|3904.8|3892.8|3904.8|3892.8|3903.8|3891.8|4
1617854720000|2021-04-08 04:05:20|3905.3|3893.3|3904.8|3892.8|3905.3|3893.3|3904.8|3892.8|0
1617854730000|2021-04-08 04:05:30|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1617854740000|2021-04-08 04:05:40|3904|3892|3904|3892|3904|3892|3904|3892|4
1617854750000|2021-04-08 04:05:50|3903.2|3891.2|3903.2|3891.2|3903.7|3891.7|3902.5|3890.5|3
1617854760000|2021-04-08 04:06:00|3903|3891|3901.7|3889.7|3903|3891|3901.7|3889.7|3
1617854770000|2021-04-08 04:06:10|3902|3890|3902|3890|3902|3890|3902|3890|0
1617854780000|2021-04-08 04:06:20|3903|3891|3902|3890|3903.2|3891.2|3902|3890|0
1617854790000|2021-04-08 04:06:30|3902.7|3890.7|3901.5|3889.5|3902.7|3890.7|3901.5|3889.5|7
1617854810000|2021-04-08 04:06:50|||||||||3
1617854820000|2021-04-08 04:07:00|||||||||2
1617854830000|2021-04-08 04:07:10|3902.7|3890.7|3903|3891|3903|3891|3902.7|3890.7|2
1617854840000|2021-04-08 04:07:20|3903.2|3891.2|3903|3891|3903.2|3891.2|3903|3891|0
1617854850000|2021-04-08 04:07:30|3903.2|3891.2|3903.2|3891.2|3903.2|3891.2|3903|3891|0
1617854860000|2021-04-08 04:07:40|3903.7|3891.7|3904.2|3892.2|3904.2|3892.2|3902.8|3890.8|4
1617854870000|2021-04-08 04:07:50|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1617854880000|2021-04-08 04:08:00|3904|3892|3904|3892|3904|3892|3904|3892|4
1617854900000|2021-04-08 04:08:20|3904.2|3892.2|3903.7|3891.7|3904.2|3892.2|3903.7|3891.7|0
1617854940000|2021-04-08 04:09:00|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|0
1617855000000|2021-04-08 04:10:00|||||||||8
1617855020000|2021-04-08 04:10:20|3902.4|3890.4|3902.7|3890.7|3902.7|3890.7|3902.4|3890.4|4
1617855040000|2021-04-08 04:10:40|3902.4|3890.4|3901.4|3889.4|3902.7|3890.7|3901.4|3889.4|0
1617855050000|2021-04-08 04:10:50|3902.1|3890.1|3902.4|3890.4|3902.4|3890.4|3902.1|3890.1|4
1617855060000|2021-04-08 04:11:00|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1617855070000|2021-04-08 04:11:10|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1617855080000|2021-04-08 04:11:20|3902.1|3890.1|3901.4|3889.4|3902.1|3890.1|3901.4|3889.4|0
1617855100000|2021-04-08 04:11:40|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1617855120000|2021-04-08 04:12:00|3901.9|3889.9|3902.9|3890.9|3902.9|3890.9|3901.9|3889.9|0
1617855160000|2021-04-08 04:12:40|3902.6|3890.6|3902.9|3890.9|3902.9|3890.9|3902.4|3890.4|0
1617855190000|2021-04-08 04:13:10|3903.4|3891.4|3902.9|3890.9|3903.4|3891.4|3902.9|3890.9|0
1617855200000|2021-04-08 04:13:20|3903.4|3891.4|3903.4|3891.4|3903.6|3891.6|3902.9|3890.9|0
1617855210000|2021-04-08 04:13:30|3902.9|3890.9|3903.6|3891.6|3903.6|3891.6|3902.9|3890.9|0
1617855270000|2021-04-08 04:14:30|3903.1|3891.1|3902.4|3890.4|3903.4|3891.4|3902.4|3890.4|2
1617855280000|2021-04-08 04:14:40|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|1
1617855290000|2021-04-08 04:14:50|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|3902.7|3890.7|2
1617855300000|2021-04-08 04:15:00|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|3902.4|3890.4|0
1617855340000|2021-04-08 04:15:40|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1617855360000|2021-04-08 04:16:00|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|3904.2|3892.2|0
1617855380000|2021-04-08 04:16:20|3903.9|3891.9|3903.4|3891.4|3903.9|3891.9|3903.4|3891.4|0
1617855420000|2021-04-08 04:17:00|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|0
1617855430000|2021-04-08 04:17:10|3904.5|3892.5|3904.5|3892.5|3904.8|3892.8|3904.5|3892.5|0
1617855450000|2021-04-08 04:17:30|3905|3893|3905.7|3893.7|3905.7|3893.7|3905|3893|0
1617855460000|2021-04-08 04:17:40|3905.5|3893.5|3905.2|3893.2|3905.5|3893.5|3905|3893|0
1617855480000|2021-04-08 04:18:00|3905|3893|3905.2|3893.2|3905.2|3893.2|3905|3893|0
1617855490000|2021-04-08 04:18:10|3905.7|3893.7|3905.2|3893.2|3905.7|3893.7|3905.2|3893.2|0
1617855510000|2021-04-08 04:18:30|3905.5|3893.5|3905.2|3893.2|3905.5|3893.5|3905.2|3893.2|0
1617855520000|2021-04-08 04:18:40|3904.7|3892.7|3904.5|3892.5|3904.7|3892.7|3904.5|3892.5|0
1617855530000|2021-04-08 04:18:50|3904.7|3892.7|3904.5|3892.5|3905|3893|3904.5|3892.5|0
1617855560000|2021-04-08 04:19:20|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1617855570000|2021-04-08 04:19:30|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1617855580000|2021-04-08 04:19:40|3904.2|3892.2|3904.4|3892.4|3904.4|3892.4|3904.2|3892.2|1
1617855590000|2021-04-08 04:19:50|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|3904.7|3892.7|1
1617855600000|2021-04-08 04:20:00|3904.9|3892.9|3905.2|3893.2|3905.2|3893.2|3904.9|3892.9|0
1617855620000|2021-04-08 04:20:20|3905.4|3893.4|3906.7|3894.7|3906.7|3894.7|3905.4|3893.4|0
1617855630000|2021-04-08 04:20:30|3907.4|3895.4|3907.2|3895.2|3907.9|3895.9|3907.2|3895.2|0
1617855650000|2021-04-08 04:20:50|3907.4|3895.4|3907.4|3895.4|3907.7|3895.7|3907.4|3895.4|0
1617855670000|2021-04-08 04:21:10|3907.7|3895.7|3907.9|3895.9|3907.9|3895.9|3907.4|3895.4|0
1617855680000|2021-04-08 04:21:20|3907.4|3895.4|3908.7|3896.7|3908.7|3896.7|3907.4|3895.4|0
1617855690000|2021-04-08 04:21:30|3908.9|3896.9|3909.2|3897.2|3909.2|3897.2|3908.9|3896.9|0
1617855710000|2021-04-08 04:21:50|3908.9|3896.9|3909.7|3897.7|3909.7|3897.7|3908.9|3896.9|0
1617855740000|2021-04-08 04:22:20|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|0
1617855750000|2021-04-08 04:22:30|3908.9|3896.9|3908.2|3896.2|3908.9|3896.9|3908.2|3896.2|0
1617855770000|2021-04-08 04:22:50|3907.7|3895.7|3907.4|3895.4|3907.7|3895.7|3907.4|3895.4|0
1617855790000|2021-04-08 04:23:10|3907.2|3895.2|3905.7|3893.7|3907.2|3895.2|3905.7|3893.7|0
1617855800000|2021-04-08 04:23:20|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.7|3893.7|0
1617855810000|2021-04-08 04:23:30|3905.6|3893.6|3906.9|3894.9|3907.2|3895.2|3905.2|3893.2|0
1617855840000|2021-04-08 04:24:00|3905.9|3893.9|3905.4|3893.4|3906.2|3894.2|3905.4|3893.4|0
1617855850000|2021-04-08 04:24:10|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|3906.1|3894.1|0
1617855870000|2021-04-08 04:24:30|3905.9|3893.9|3905.4|3893.4|3905.9|3893.9|3905.4|3893.4|5
1617855880000|2021-04-08 04:24:40|3905.2|3893.2|3905.4|3893.4|3905.4|3893.4|3905.2|3893.2|0
1617855900000|2021-04-08 04:25:00|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1617855930000|2021-04-08 04:25:30|3906.1|3894.1|3905.4|3893.4|3906.7|3894.7|3905.4|3893.4|0
1617855940000|2021-04-08 04:25:40|3905.1|3893.1|3904.6|3892.6|3905.1|3893.1|3904.6|3892.6|0
1617855950000|2021-04-08 04:25:50|3904.9|3892.9|3905.1|3893.1|3905.1|3893.1|3904.9|3892.9|0
1617855960000|2021-04-08 04:26:00|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|18
1617855970000|2021-04-08 04:26:10|3905.3|3893.3|3905.6|3893.6|3905.6|3893.6|3905.3|3893.3|0
1617855980000|2021-04-08 04:26:20|||||||||3
1617855990000|2021-04-08 04:26:30|3905.8|3893.8|3906.3|3894.3|3906.3|3894.3|3905.8|3893.8|2
1617856000000|2021-04-08 04:26:40|3905.8|3893.8|3906.1|3894.1|3906.1|3894.1|3905.8|3893.8|0
1617856010000|2021-04-08 04:26:50|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1617856030000|2021-04-08 04:27:10|3906.1|3894.1|3906.3|3894.3|3906.3|3894.3|3906.1|3894.1|0
1617856050000|2021-04-08 04:27:30|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|3906.6|3894.6|0
1617856060000|2021-04-08 04:27:40|3906.3|3894.3|3906.6|3894.6|3906.6|3894.6|3906.3|3894.3|0
1617856070000|2021-04-08 04:27:50|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1617856080000|2021-04-08 04:28:00|3907.3|3895.3|3906.8|3894.8|3907.3|3895.3|3906.8|3894.8|1
1617856090000|2021-04-08 04:28:10|3906.6|3894.6|3906.8|3894.8|3906.8|3894.8|3906.3|3894.3|6
1617856100000|2021-04-08 04:28:20|3906.4|3894.4|3908.3|3896.3|3908.3|3896.3|3906.1|3894.1|1
1617856110000|2021-04-08 04:28:30|3908.6|3896.6|3908.8|3896.8|3908.8|3896.8|3908.6|3896.6|0
1617856120000|2021-04-08 04:28:40|3909|3897|3907.8|3895.8|3910.1|3897|3907.8|3894.1|0
1617856130000|2021-04-08 04:28:50|3908.3|3896.3|3908.1|3896.1|3908.3|3896.3|3908.1|3896.1|0
1617856140000|2021-04-08 04:29:00|3907.8|3895.8|3907.3|3895.3|3907.8|3895.8|3907.1|3895.1|0
1617856150000|2021-04-08 04:29:10|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|3907.1|3895.1|0
1617856160000|2021-04-08 04:29:20|3907.3|3895.3|3907.3|3895.3|3907.6|3895.6|3907.3|3895.3|0
1617856190000|2021-04-08 04:29:50|3907.1|3895.1|3906.3|3894.3|3907.3|3895.3|3906.3|3894.3|0
1617863400000|2021-04-08 06:30:00|3891.2|3879.2|3890.6|3878.6|3892.3|3880.3|3890.6|3878.6|84
1617863410000|2021-04-08 06:30:10|3889.5|3877.5|3890.2|3878.2|3890.2|3878.2|3889|3877|1
1617863420000|2021-04-08 06:30:20|3890.7|3878.7|3893.8|3881.8|3893.8|3881.8|3890.7|3878.7|18
1617863430000|2021-04-08 06:30:30|3894.1|3882.1|3893.3|3881.3|3894.6|3882.6|3893.3|3881.3|4
1617863440000|2021-04-08 06:30:40|3893.6|3881.6|3891.9|3879.9|3893.9|3881.9|3891.9|3879.9|9
1617863450000|2021-04-08 06:30:50|3892.1|3880.1|3894.6|3882.6|3894.6|3882.6|3890.4|3878.4|6
1617863460000|2021-04-08 06:31:00|3894.4|3882.4|3894.1|3882.1|3894.6|3882.6|3894.1|3882.1|0
1617863470000|2021-04-08 06:31:10|3893.6|3881.6|3889.8|3877.8|3893.9|3881.9|3889.8|3877.8|1
1617863480000|2021-04-08 06:31:20|3889.6|3877.6|3890.3|3878.3|3890.3|3878.3|3889.6|3877.6|0
1617863490000|2021-04-08 06:31:30|3891.1|3879.1|3893.3|3881.3|3893.6|3881.6|3891.1|3879.1|0
1617863500000|2021-04-08 06:31:40|3893.6|3881.6|3894.6|3882.6|3894.6|3882.6|3893.1|3881.1|0
1617863510000|2021-04-08 06:31:50|3894.3|3882.3|3895.6|3883.6|3895.6|3883.6|3894.3|3882.3|0
1617863520000|2021-04-08 06:32:00|3895.1|3883.1|3896.8|3884.8|3897.1|3885.1|3895.1|3883.1|0
1617863530000|2021-04-08 06:32:10|3896.3|3884.3|3894.1|3882.1|3896.3|3884.3|3894.1|3882.1|0
1617863540000|2021-04-08 06:32:20|3893.6|3881.6|3894.1|3882.1|3894.1|3882.1|3893.6|3881.6|0
1617863550000|2021-04-08 06:32:30|3894.6|3882.6|3897.6|3885.6|3897.6|3885.6|3894.1|3882.1|0
1617863560000|2021-04-08 06:32:40|3897.3|3885.3|3897.1|3885.1|3898.1|3886.1|3897.1|3885.1|0
1617863570000|2021-04-08 06:32:50|3896.8|3884.8|3895.1|3883.1|3896.8|3884.8|3894.3|3882.3|0
1617863580000|2021-04-08 06:33:00|3895.6|3883.6|3897.8|3885.8|3897.8|3885.8|3895.6|3883.6|0
1617863590000|2021-04-08 06:33:10|3897.4|3885.4|3897.8|3885.8|3898.1|3886.1|3896.8|3884.8|0
1617863600000|2021-04-08 06:33:20|3898.1|3886.1|3896.1|3884.1|3898.1|3886.1|3896.1|3884.1|1
1617863610000|2021-04-08 06:33:30|3896.6|3884.6|3896.6|3884.6|3897.1|3885.1|3896.1|3884.1|1
1617863620000|2021-04-08 06:33:40|3896.1|3884.1|3896.8|3884.8|3896.8|3884.8|3896.1|3884.1|1
1617863630000|2021-04-08 06:33:50|3896.3|3884.3|3896.6|3884.6|3896.6|3884.6|3896.3|3884.3|0
1617863640000|2021-04-08 06:34:00|3896.8|3884.8|3896.3|3884.3|3896.8|3884.8|3895.8|3883.8|0
1617863660000|2021-04-08 06:34:20|3896.8|3884.8|3894.3|3882.3|3896.8|3884.8|3893.8|3881.8|0
1617863670000|2021-04-08 06:34:30|3894.6|3882.6|3894.8|3882.8|3894.8|3882.8|3894.1|3882.1|0
1617863680000|2021-04-08 06:34:40|3894.1|3882.1|3895.3|3883.3|3895.3|3883.3|3893.8|3881.8|0
1617863690000|2021-04-08 06:34:50|3895.1|3883.1|3895.8|3883.8|3896.1|3884.1|3894.8|3882.8|0
1617863710000|2021-04-08 06:35:10|3896.1|3884.1|3896.8|3884.8|3896.8|3884.8|3895.8|3883.8|0
1617863720000|2021-04-08 06:35:20|3897.3|3885.3|3898.8|3886.8|3898.8|3886.8|3897.3|3885.3|0
1617863730000|2021-04-08 06:35:30|3898.6|3886.6|3899.1|3887.1|3899.1|3887.1|3898.5|3886.5|0
1617863740000|2021-04-08 06:35:40|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3898.3|3886.3|0
1617863750000|2021-04-08 06:35:50|3899|3887|3899.3|3887.3|3899.3|3887.3|3899|3887|0
1617863760000|2021-04-08 06:36:00|3898.8|3886.8|3895.6|3883.6|3898.8|3886.8|3895.3|3883.3|0
1617863770000|2021-04-08 06:36:10|3895.1|3883.1|3893.6|3881.6|3895.1|3883.1|3893.3|3881.3|0
1617863780000|2021-04-08 06:36:20|3893.1|3881.1|3892.1|3880.1|3893.1|3881.1|3892.1|3880.1|0
1617863790000|2021-04-08 06:36:30|3890|3878|3890|3878|3890.5|3878.5|3890|3878|0
1617863800000|2021-04-08 06:36:40|3889.5|3877.5|3891.1|3879.1|3891.1|3879.1|3889.5|3877.5|61
1617863810000|2021-04-08 06:36:50|3890.6|3878.6|3890.8|3878.8|3890.8|3878.8|3890.6|3878.6|10
1617863820000|2021-04-08 06:37:00|3891.1|3879.1|3890.6|3878.6|3891.1|3879.1|3890.1|3878.1|0
1617863830000|2021-04-08 06:37:10|3890.4|3878.4|3890.4|3878.4|3890.6|3878.6|3890.4|3878.4|0
1617863840000|2021-04-08 06:37:20|3890.1|3878.1|3889.9|3877.9|3890.9|3878.9|3889.9|3877.9|7
1617863850000|2021-04-08 06:37:30|3890.2|3878.2|3890.4|3878.4|3890.4|3878.4|3890.2|3878.2|1
1617863860000|2021-04-08 06:37:40|3890.1|3878.1|3890.4|3878.4|3890.4|3878.4|3890.1|3878.1|0
1617863870000|2021-04-08 06:37:50|3890.6|3878.6|3890.4|3878.4|3890.6|3878.6|3890.4|3878.4|2
1617863880000|2021-04-08 06:38:00|3890.6|3878.6|3893.1|3881.1|3893.1|3881.1|3890.4|3878.4|0
1617863890000|2021-04-08 06:38:10|3893.6|3881.6|3892.1|3880.1|3893.6|3881.6|3891.6|3879.6|2
1617863910000|2021-04-08 06:38:30|3891.9|3879.9|3891.6|3879.6|3892.1|3880.1|3891.6|3879.6|0
1617863920000|2021-04-08 06:38:40|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|3892.1|3880.1|0
1617863930000|2021-04-08 06:38:50|3892.4|3880.4|3891.9|3879.9|3892.4|3880.4|3891.9|3879.9|0
1617863940000|2021-04-08 06:39:00|3892.1|3880.1|3892.9|3880.9|3892.9|3880.9|3891.6|3879.6|0
1617863950000|2021-04-08 06:39:10|3892.4|3880.4|3892.9|3880.9|3892.9|3880.9|3892.4|3880.4|0
1617863960000|2021-04-08 06:39:20|3892.6|3880.6|3891.6|3879.6|3892.6|3880.6|3891.6|3879.6|0
1617863980000|2021-04-08 06:39:40|3891.9|3879.9|3892.1|3880.1|3892.1|3880.1|3891.9|3879.9|0
1617863990000|2021-04-08 06:39:50|3891.9|3879.9|3892.1|3880.1|3892.6|3880.6|3891.6|3879.6|0
1617864000000|2021-04-08 06:40:00|3892.4|3880.4|3892.9|3880.9|3892.9|3880.9|3892.4|3880.4|0
1617864010000|2021-04-08 06:40:10|3893.4|3881.4|3893.9|3881.9|3894.4|3882.4|3893.4|3881.4|0
1617864020000|2021-04-08 06:40:20|3894.1|3882.1|3894.4|3882.4|3894.4|3882.4|3893.9|3881.9|0
1617864030000|2021-04-08 06:40:30|3892.6|3880.6|3890.1|3878.1|3892.6|3880.6|3890.1|3878.1|0
1617864040000|2021-04-08 06:40:40|3890.4|3878.4|3890.4|3878.4|3890.6|3878.6|3890.4|3878.4|0
1617864050000|2021-04-08 06:40:50|3890.9|3878.9|3890.9|3878.9|3891.1|3879.1|3890.9|3878.9|0
1617864060000|2021-04-08 06:41:00|3891.1|3879.1|3891.1|3879.1|3891.1|3879.1|3890.9|3878.9|0
1617864070000|2021-04-08 06:41:10|3890.8|3878.8|3891.1|3879.1|3891.1|3879.1|3890.8|3878.8|2
1617864080000|2021-04-08 06:41:20|3891.6|3879.6|3893.1|3881.1|3893.1|3881.1|3891.1|3879.1|0
1617864090000|2021-04-08 06:41:30|3893.6|3881.6|3893.1|3881.1|3893.8|3881.8|3893.1|3881.1|0
1617864100000|2021-04-08 06:41:40|3892.9|3880.9|3892.9|3880.9|3893.1|3881.1|3892.9|3880.9|1
1617864110000|2021-04-08 06:41:50|3893.1|3881.1|3892.9|3880.9|3893.4|3881.4|3892.9|3880.9|0
1617864120000|2021-04-08 06:42:00|3892.6|3880.6|3891.4|3879.4|3892.6|3880.6|3891.4|3879.4|0
1617864130000|2021-04-08 06:42:10|3891.1|3879.1|3890.4|3878.4|3891.1|3879.1|3890.4|3878.4|0
1617864140000|2021-04-08 06:42:20|3890.1|3878.1|3890.1|3878.1|3890.4|3878.4|3889.9|3877.9|0
1617864150000|2021-04-08 06:42:30|3889.6|3877.6|3892.1|3880.1|3892.1|3880.1|3889.6|3877.6|0
1617864160000|2021-04-08 06:42:40|3891.6|3879.6|3891.6|3879.6|3892.1|3880.1|3891.1|3879.1|0
1617864170000|2021-04-08 06:42:50|3892.6|3880.6|3892.6|3880.6|3892.6|3880.6|3891.9|3879.9|2
1617864180000|2021-04-08 06:43:00|3893.1|3881.1|3890.9|3878.9|3893.1|3881.1|3890.9|3878.9|3
1617864190000|2021-04-08 06:43:10|3890.7|3878.7|3892.7|3880.7|3893.7|3881.7|3890.4|3878.4|0
1617864200000|2021-04-08 06:43:20|3892.4|3880.4|3893.4|3881.4|3893.4|3881.4|3892.4|3880.4|3
1617864210000|2021-04-08 06:43:30|3892.6|3880.6|3893.4|3881.4|3893.4|3881.4|3892.4|3880.4|0
1617864220000|2021-04-08 06:43:40|3893.6|3881.6|3893.8|3881.8|3894.9|3882.9|3893.6|3881.6|0
1617864230000|2021-04-08 06:43:50|3894.6|3882.6|3893.9|3881.9|3895.4|3883.4|3893.9|3881.9|1
1617864240000|2021-04-08 06:44:00|3894.4|3882.4|3897.8|3885.8|3897.8|3885.8|3893.9|3881.9|17
1617864250000|2021-04-08 06:44:10|3898.1|3886.1|3899.6|3887.6|3899.6|3887.6|3897.9|3885.9|2
1617864260000|2021-04-08 06:44:20|3900.1|3888.1|3898.4|3886.4|3900.1|3888.1|3897.6|3885.6|0
1617864270000|2021-04-08 06:44:30|3898.1|3886.1|3898.6|3886.6|3898.6|3886.6|3898.1|3886.1|0
1617864280000|2021-04-08 06:44:40|3898.8|3886.8|3898.6|3886.6|3898.8|3886.8|3898.6|3886.6|0
1617864320000|2021-04-08 06:45:20|3898.8|3886.8|3899.1|3887.1|3899.1|3887.1|3898.8|3886.8|0
1617864330000|2021-04-08 06:45:30|3899.3|3887.3|3898.8|3886.8|3899.3|3887.3|3898.6|3886.6|0
1617864340000|2021-04-08 06:45:40|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|0
1617864350000|2021-04-08 06:45:50|3899.8|3887.8|3898.8|3886.8|3900.1|3888.1|3898.8|3886.8|0
1617864360000|2021-04-08 06:46:00|3899.3|3887.3|3899.1|3887.1|3899.3|3887.3|3898.8|3886.8|0
1617864370000|2021-04-08 06:46:10|3899.3|3887.3|3899.3|3887.3|3899.3|3887.3|3898.8|3886.8|0
1617864380000|2021-04-08 06:46:20|3900.1|3888.1|3901|3889|3901|3889|3899.6|3887.6|0
1617864390000|2021-04-08 06:46:30|3901.3|3889.3|3904|3892|3904|3892|3901.3|3889.3|0
1617864400000|2021-04-08 06:46:40|3904.3|3892.3|3905.8|3893.8|3905.8|3893.8|3904.3|3892.3|0
1617864410000|2021-04-08 06:46:50|3906.3|3894.3|3907.3|3895.3|3907.5|3895.5|3905.8|3893.8|0
1617864420000|2021-04-08 06:47:00|3907.5|3895.5|3907.6|3895.6|3908|3896|3907.5|3895.5|2
1617864430000|2021-04-08 06:47:10|3907.8|3895.8|3905.3|3893.3|3908.1|3896.1|3904.8|3892.8|1
1617864440000|2021-04-08 06:47:20|3905.1|3893.1|3906|3894|3906|3894|3904.8|3892.8|0
1617864450000|2021-04-08 06:47:30|3907|3895|3906.8|3894.8|3907.3|3895.3|3906.5|3894.5|0
1617864460000|2021-04-08 06:47:40|3906.5|3894.5|3908.3|3896.3|3908.3|3896.3|3906.5|3894.5|1
1617864470000|2021-04-08 06:47:50|3908|3896|3910|3898|3910|3898|3908|3896|0
1617864480000|2021-04-08 06:48:00|3909.8|3897.8|3912|3900|3912|3900|3909.5|3897.5|0
1617864490000|2021-04-08 06:48:10|3912.3|3900.3|3911.5|3899.5|3912.5|3900.5|3908.5|3896.5|1
1617864500000|2021-04-08 06:48:20|3912.8|3900.8|3911.3|3899.3|3912.8|3900.8|3910|3898|0
1617864510000|2021-04-08 06:48:30|3911|3899|3910.5|3898.5|3911|3899|3910|3898|0
1617864520000|2021-04-08 06:48:40|3910.3|3898.3|3908|3896|3911|3899|3908|3896|0
1617864530000|2021-04-08 06:48:50|3909.8|3897.8|3908.5|3896.5|3910|3898|3908.3|3896.3|0
1617864540000|2021-04-08 06:49:00|3909|3897|3909|3897|3909|3897|3908.5|3896.5|1
1617864550000|2021-04-08 06:49:10|3908.8|3896.8|3910.3|3898.3|3910.8|3898.8|3908.8|3896.8|0
1617864560000|2021-04-08 06:49:20|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3908.8|3896.8|0
1617864570000|2021-04-08 06:49:30|3909.3|3897.3|3909.6|3897.6|3910.3|3898.3|3908.8|3896.8|4
1617864580000|2021-04-08 06:49:40|3909.3|3897.3|3909.8|3897.8|3909.8|3897.8|3909.3|3897.3|0
1617864590000|2021-04-08 06:49:50|3910.8|3898.8|3911.3|3899.3|3911.3|3899.3|3909.8|3897.8|0
1617864600000|2021-04-08 06:50:00|3911.1|3899.1|3910.8|3898.8|3911.1|3899.1|3910.8|3898.8|0
1617864610000|2021-04-08 06:50:10|3910.6|3898.6|3910.8|3898.8|3911.1|3899.1|3910.1|3898.1|0
1617864620000|2021-04-08 06:50:20|3911|3899|3908.3|3896.3|3911.3|3899.3|3908.3|3896.3|0
1617864630000|2021-04-08 06:50:30|3908|3896|3908|3896|3908|3896|3908|3896|0
1617864640000|2021-04-08 06:50:40|3909.5|3897.5|3909.8|3897.8|3909.8|3897.8|3909.5|3897.5|0
1617864650000|2021-04-08 06:50:50|3909.3|3897.3|3908.7|3896.7|3909.3|3897.3|3908.5|3896.5|5
1617864660000|2021-04-08 06:51:00|3909.3|3897.3|3907.7|3895.7|3909.3|3897.3|3907.7|3895.7|8
1617864670000|2021-04-08 06:51:10|3907.4|3895.4|3907.2|3895.2|3907.7|3895.7|3906.7|3894.7|3
1617864680000|2021-04-08 06:51:20|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.2|3895.2|0
1617864690000|2021-04-08 06:51:30|3907.2|3895.2|3909.7|3897.7|3910.8|3898.8|3907.2|3895.2|1
1617864700000|2021-04-08 06:51:40|3909.2|3897.2|3909.7|3897.7|3910.7|3898.7|3909.2|3897.2|0
1617864710000|2021-04-08 06:51:50|3909.5|3897.5|3910.2|3898.2|3910.2|3898.2|3909.2|3897.2|0
1617864720000|2021-04-08 06:52:00|3910.5|3898.5|3911.5|3899.5|3911.5|3899.5|3910.5|3898.5|0
1617864740000|2021-04-08 06:52:20|3911.2|3899.2|3910.7|3898.7|3911.2|3899.2|3910.7|3898.7|0
1617864750000|2021-04-08 06:52:30|3910.5|3898.5|3910.5|3898.5|3911|3899|3910.5|3898.5|0
1617864760000|2021-04-08 06:52:40|3910|3898|3909|3897|3910|3898|3909|3897|0
1617864770000|2021-04-08 06:52:50|3908.5|3896.5|3910.5|3898.5|3910.5|3898.5|3908|3896|0
1617864780000|2021-04-08 06:53:00|3910.7|3898.7|3910.5|3898.5|3910.7|3898.7|3910|3898|0
1617864790000|2021-04-08 06:53:10|3910.7|3898.7|3911|3899|3911|3899|3910.7|3898.7|0
1617864800000|2021-04-08 06:53:20|3911.2|3899.2|3911.2|3899.2|3911.5|3899.5|3911.2|3899.2|0
1617864810000|2021-04-08 06:53:30|3911|3899|3911|3899|3911.5|3899.5|3911|3899|2
1617864820000|2021-04-08 06:53:40|3911.5|3899.5|3912.2|3900.2|3912.2|3900.2|3911.5|3899.5|0
1617864840000|2021-04-08 06:54:00|3913|3901|3912.8|3900.8|3913|3901|3912.8|3900.8|2
1617864850000|2021-04-08 06:54:10|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1617864860000|2021-04-08 06:54:20|3913.4|3901.4|3913.7|3901.7|3913.7|3901.7|3912.7|3900.7|2
1617864870000|2021-04-08 06:54:30|3914.2|3902.2|3917|3905|3917|3905|3914.2|3902.2|0
1617864880000|2021-04-08 06:54:40|3917.2|3905.2|3918|3906|3918|3906|3917.2|3905.2|0
1617864890000|2021-04-08 06:54:50|3917.7|3905.7|3916.9|3904.9|3917.7|3905.7|3916.9|3904.9|0
1617864910000|2021-04-08 06:55:10|3916.4|3904.4|3916.7|3904.7|3916.7|3904.7|3916.2|3904.2|1
1617864920000|2021-04-08 06:55:20|3916.9|3904.9|3917.2|3905.2|3917.2|3905.2|3916.9|3904.9|3
1617864940000|2021-04-08 06:55:40|3918.1|3906.1|3918.2|3906.2|3918.2|3906.2|3917.4|3905.4|3
1617864950000|2021-04-08 06:55:50|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.7|3905.7|0
1617864960000|2021-04-08 06:56:00|3917.7|3905.7|3917.7|3905.7|3917.9|3905.9|3917.7|3905.7|0
1617864970000|2021-04-08 06:56:10|3917.9|3905.9|3917.4|3905.4|3918.2|3906.2|3917.4|3905.4|2
1617864980000|2021-04-08 06:56:20|3917.9|3905.9|3917.4|3905.4|3918.1|3906.1|3917.1|3905.1|2
1617864990000|2021-04-08 06:56:30|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3
1617865000000|2021-04-08 06:56:40|3917.9|3905.9|3920.1|3908.1|3920.6|3908.6|3917.9|3905.9|5
1617865010000|2021-04-08 06:56:50|3919.9|3907.9|3920.1|3908.1|3920.4|3908.4|3919.7|3907.7|5
1617865020000|2021-04-08 06:57:00|3920.4|3908.4|3917.4|3905.4|3920.4|3908.4|3917.4|3905.4|0
1617865030000|2021-04-08 06:57:10|3917.1|3905.1|3916.6|3904.6|3917.4|3905.4|3916.6|3904.6|0
1617865040000|2021-04-08 06:57:20|3916.4|3904.4|3914.8|3902.8|3916.6|3904.6|3914.8|3902.8|3
1617865050000|2021-04-08 06:57:30|3914.6|3902.6|3915.6|3903.6|3915.6|3903.6|3913.8|3901.8|4
1617865060000|2021-04-08 06:57:40|3914.8|3902.8|3916.1|3904.1|3916.1|3904.1|3914.8|3902.8|1
1617865070000|2021-04-08 06:57:50|3915.8|3903.8|3915.3|3903.3|3915.8|3903.8|3914.3|3902.3|0
1617865080000|2021-04-08 06:58:00|3915|3903|3914.5|3902.5|3915|3903|3913.8|3901.8|3
1617865090000|2021-04-08 06:58:10|3915|3903|3915.5|3903.5|3915.8|3903.8|3914.8|3902.8|1
1617865100000|2021-04-08 06:58:20|3915.3|3903.3|3915.5|3903.5|3915.5|3903.5|3914.8|3902.8|2
1617865110000|2021-04-08 06:58:30|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1617865130000|2021-04-08 06:58:50|3915.3|3903.3|3915.8|3903.8|3916|3904|3915.3|3903.3|0
1617865140000|2021-04-08 06:59:00|3915|3903|3914.8|3902.8|3915|3903|3914.8|3902.8|0
1617865150000|2021-04-08 06:59:10|3914.5|3902.5|3914.8|3902.8|3914.8|3902.8|3914.3|3902.3|1
1617865160000|2021-04-08 06:59:20|3914.7|3902.7|3913.5|3901.5|3914.7|3902.7|3913.5|3901.5|2
1617865170000|2021-04-08 06:59:30|||||||||7
1617865180000|2021-04-08 06:59:40|3914.2|3902.2|3915.5|3903.5|3915.5|3903.5|3914.2|3902.2|7
1617865190000|2021-04-08 06:59:50|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1617865200000|2021-04-08 07:00:00|3915|3903|3915.5|3903.5|3915.5|3903.5|3914.7|3902.7|0
1617865210000|2021-04-08 07:00:10|3915.8|3903.8|3916.3|3904.3|3916.3|3904.3|3915.8|3903.8|0
1617865220000|2021-04-08 07:00:20|3916.5|3904.5|3916.3|3904.3|3916.5|3904.5|3916.3|3904.3|0
1617865230000|2021-04-08 07:00:30|3916|3904|3915.5|3903.5|3916|3904|3915.5|3903.5|0
1617865250000|2021-04-08 07:00:50|3915.3|3903.3|3915|3903|3915.5|3903.5|3915|3903|0
1617865260000|2021-04-08 07:01:00|3915.2|3903.2|3915.5|3903.5|3915.5|3903.5|3915.2|3903.2|0
1617865270000|2021-04-08 07:01:10|3914.8|3902.8|3916.5|3904.5|3916.5|3904.5|3914.8|3902.8|2
1617865280000|2021-04-08 07:01:20|3916.8|3904.8|3917.3|3905.3|3917.3|3905.3|3916.8|3904.8|0
1617865290000|2021-04-08 07:01:30|3918.3|3906.3|3918.8|3906.8|3918.8|3906.8|3918.3|3906.3|0
1617865300000|2021-04-08 07:01:40|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3918.8|3906.8|0
1617865310000|2021-04-08 07:01:50|3919|3907|3918.3|3906.3|3919|3907|3918.3|3906.3|0
1617865320000|2021-04-08 07:02:00|3918.1|3906.1|3918.8|3906.8|3918.8|3906.8|3918.1|3906.1|0
1617865330000|2021-04-08 07:02:10|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|0
1617865340000|2021-04-08 07:02:20|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1617865370000|2021-04-08 07:02:50|3920|3908|3920|3908|3920|3908|3920|3908|0
1617865380000|2021-04-08 07:03:00|3919.5|3907.5|3919.7|3907.7|3919.7|3907.7|3919.2|3907.2|0
1617865390000|2021-04-08 07:03:10|3920|3908|3920|3908|3920|3908|3920|3908|0
1617865400000|2021-04-08 07:03:20|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|0
1617865410000|2021-04-08 07:03:30|3919.5|3907.5|3919.7|3907.7|3919.7|3907.7|3919.5|3907.5|0
1617865420000|2021-04-08 07:03:40|3920|3908|3920|3908|3920|3908|3920|3908|0
1617865460000|2021-04-08 07:04:20|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920|3908|0
1617865470000|2021-04-08 07:04:30|3920|3908|3920|3908|3920.5|3908.5|3920|3908|0
1617865480000|2021-04-08 07:04:40|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|3920.5|3908.5|0
1617865490000|2021-04-08 07:04:50|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1617865510000|2021-04-08 07:05:10|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|3921.2|3909.2|0
1617865530000|2021-04-08 07:05:30|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1617865550000|2021-04-08 07:05:50|3920.8|3908.8|3921.3|3909.3|3921.5|3909.5|3920.8|3908.8|2
1617865580000|2021-04-08 07:06:20|3921|3909|3921.2|3909.2|3921.2|3909.2|3920.7|3908.7|0
1617865590000|2021-04-08 07:06:30|3921.3|3909.3|3920|3908|3921.3|3909.3|3920|3908|0
1617865600000|2021-04-08 07:06:40|3919.7|3907.7|3919.2|3907.2|3919.7|3907.7|3919.2|3907.2|0
1617865610000|2021-04-08 07:06:50|3919.4|3907.4|3919.7|3907.7|3919.7|3907.7|3919.4|3907.4|0
1617865620000|2021-04-08 07:07:00|3919.5|3907.5|3921|3909|3921|3909|3919.5|3907.5|0
1617865630000|2021-04-08 07:07:10|3920.7|3908.7|3921.5|3909.5|3921.5|3909.5|3920.7|3908.7|0
1617865650000|2021-04-08 07:07:30|3921.8|3909.8|3925.3|3913.3|3925.3|3913.3|3921.8|3909.8|4
1617865660000|2021-04-08 07:07:40|3925.7|3913.7|3925.5|3913.5|3926.3|3914.3|3925.3|3913.3|0
1617865670000|2021-04-08 07:07:50|3925.8|3913.8|3927.5|3915.5|3927.5|3915.5|3925.8|3913.8|0
1617865680000|2021-04-08 07:08:00|3927.8|3915.8|3929.3|3917.3|3929.3|3917.3|3927.8|3915.8|0
1617865690000|2021-04-08 07:08:10|3928.5|3916.5|3928.8|3916.8|3928.8|3916.8|3928.3|3916.3|0
1617865700000|2021-04-08 07:08:20|3929.3|3917.3|3930|3918|3931.8|3918|3929|3914.8|1
1617865710000|2021-04-08 07:08:30|3930.3|3918.3|3932.5|3916.5|3932.5|3918.3|3930|3916.5|0
1617865720000|2021-04-08 07:08:40|3931|3919|3931|3919|3932.8|3919.3|3930.2|3916.5|0
1617865730000|2021-04-08 07:08:50|3931.5|3919.5|3929.3|3917.3|3931.7|3919.7|3929.2|3915.2|0
1617865740000|2021-04-08 07:09:00|3929|3917|3929.7|3917.7|3931.5|3917.7|3929|3915.5|0
1617865750000|2021-04-08 07:09:10|3930|3918|3930.7|3918.7|3931.5|3919.5|3930|3918|0
1617865760000|2021-04-08 07:09:20|3929.7|3917.7|3927.7|3915.7|3929.7|3917.7|3927.3|3915.3|0
1617865770000|2021-04-08 07:09:30|3933.9|3921.9|3933.3|3921.3|3933.9|3921.9|3930.9|3918.9|16
1617865780000|2021-04-08 07:09:40|3933.4|3921.4|3933.6|3921.6|3933.6|3921.6|3933.3|3921.3|5
1617865790000|2021-04-08 07:09:50|3933.4|3921.4|3934.4|3922.4|3934.4|3922.4|3933.4|3921.4|0
1617865800000|2021-04-08 07:10:00|3934.1|3922.1|3933.1|3921.1|3934.1|3922.1|3932.8|3920.8|2
1617865810000|2021-04-08 07:10:10|3932.8|3920.8|3932.8|3920.8|3933.1|3921.1|3932.8|3920.8|7
1617865820000|2021-04-08 07:10:20|3933.1|3921.1|3933.6|3921.6|3934.1|3922.1|3933.1|3921.1|1
1617865830000|2021-04-08 07:10:30|3932.8|3920.8|3932.8|3920.8|3933.1|3921.1|3932.8|3920.8|5
1617865840000|2021-04-08 07:10:40|3933|3921|3930.3|3918.3|3933|3921|3930.3|3918.3|21
1617865850000|2021-04-08 07:10:50|3929.8|3917.8|3928.1|3916.1|3930.3|3918.3|3928.1|3916.1|0
1617865860000|2021-04-08 07:11:00|3929.1|3917.1|3930|3918|3930|3918|3928.9|3916.9|2
1617865870000|2021-04-08 07:11:10|3931.2|3919.2|3932.8|3920.8|3932.8|3920.8|3931.2|3919.2|6
1617865880000|2021-04-08 07:11:20|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|3932.5|3920.5|0
1617865890000|2021-04-08 07:11:30|3932|3920|3932.3|3920.3|3932.3|3920.3|3931.5|3919.5|1
1617865900000|2021-04-08 07:11:40|3931.2|3919.2|3931.5|3919.5|3932|3920|3931.2|3919.2|0
1617865910000|2021-04-08 07:11:50|3931|3919|3931.8|3919.8|3931.8|3919.8|3931|3919|1
1617865920000|2021-04-08 07:12:00|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|2
1617865930000|2021-04-08 07:12:10|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.5|3919.5|0
1617865950000|2021-04-08 07:12:30|3932|3920|3931.5|3919.5|3932|3920|3931.5|3919.5|0
1617865980000|2021-04-08 07:13:00|3931|3919|3930.7|3918.7|3931|3919|3930.7|3918.7|1
1617865990000|2021-04-08 07:13:10|||||||||2
1617866000000|2021-04-08 07:13:20|||||||||2
1617866010000|2021-04-08 07:13:30|||||||||1
1617866020000|2021-04-08 07:13:40|3931|3919|3930.7|3918.7|3931.2|3919.2|3930.7|3918.7|0
1617866030000|2021-04-08 07:13:50|3931|3919|3930.7|3918.7|3931|3919|3930.7|3918.7|4
1617866040000|2021-04-08 07:14:00|3931|3919|3930|3918|3931|3919|3930|3918|1
1617866050000|2021-04-08 07:14:10|3929.5|3917.5|3928.7|3916.7|3929.5|3917.5|3928.7|3916.7|8
1617866060000|2021-04-08 07:14:20|3928.5|3916.5|3928.7|3916.7|3928.7|3916.7|3928.2|3916.2|1
1617866070000|2021-04-08 07:14:30|3929|3917|3929.2|3917.2|3929.2|3917.2|3929|3917|0
1617866080000|2021-04-08 07:14:40|3929|3917|3928.5|3916.5|3929|3917|3928.5|3916.5|0
1617866090000|2021-04-08 07:14:50|3928.7|3916.7|3928.2|3916.2|3928.7|3916.7|3928.2|3916.2|1
1617866100000|2021-04-08 07:15:00|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|4
1617866110000|2021-04-08 07:15:10|3928.2|3916.2|3930.5|3918.5|3930.5|3918.5|3928.2|3916.2|3
1617866120000|2021-04-08 07:15:20|3931|3919|3931.8|3919.8|3932|3920|3931|3919|1
1617866130000|2021-04-08 07:15:30|3932|3920|3935|3923|3935|3923|3932|3920|1
1617866140000|2021-04-08 07:15:40|3935.5|3923.5|3937.7|3925.7|3937.7|3925.7|3935.5|3923.5|1
1617866150000|2021-04-08 07:15:50|3937.5|3925.5|3936.7|3924.7|3937.5|3925.5|3936.7|3924.7|0
1617866160000|2021-04-08 07:16:00|3937|3925|3938.2|3926.2|3938.2|3926.2|3936.7|3924.7|2
1617866170000|2021-04-08 07:16:10|3938.4|3926.4|3939.7|3927.7|3939.7|3927.7|3938.4|3926.4|0
1617866180000|2021-04-08 07:16:20|3940.2|3928.2|3939.4|3927.4|3940.2|3928.2|3939.4|3927.4|5
1617866190000|2021-04-08 07:16:30|3939.7|3927.7|3944.5|3932.5|3945.2|3933.2|3938.9|3926.9|0
1617866200000|2021-04-08 07:16:40|3944.7|3932.7|3945.2|3933.2|3945.2|3933.2|3944.7|3932.7|0
1617866210000|2021-04-08 07:16:50|3945.5|3933.5|3946.2|3934.2|3946.2|3934.2|3945.5|3933.5|0
1617866220000|2021-04-08 07:17:00|3946.5|3934.5|3948.2|3936.2|3948.2|3936.2|3946.5|3934.5|20
1617866230000|2021-04-08 07:17:10|3948.5|3936.5|3949.5|3937.5|3949.5|3937.5|3948.5|3936.5|5
1617866240000|2021-04-08 07:17:20|3949.7|3937.7|3948.9|3936.9|3950.5|3938.5|3948.5|3936.5|14
1617866250000|2021-04-08 07:17:30|3949.1|3937.1|3948.6|3936.6|3949.1|3937.1|3948.6|3936.6|2
1617866260000|2021-04-08 07:17:40|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|3948.9|3936.9|16
1617866270000|2021-04-08 07:17:50|3949.4|3937.4|3951.9|3939.9|3951.9|3939.9|3949.4|3937.4|0
1617866280000|2021-04-08 07:18:00|3952.2|3940.2|3953.4|3941.4|3953.4|3941.4|3950.9|3938.9|4
1617866290000|2021-04-08 07:18:10|3953.7|3941.7|3953.7|3941.7|3955.2|3943.2|3953.7|3941.7|6
1617866300000|2021-04-08 07:18:20|3953.1|3941.1|3953.7|3941.7|3953.7|3941.7|3952.6|3940.6|1
1617866310000|2021-04-08 07:18:30|3953.4|3941.4|3953.4|3941.4|3953.7|3941.7|3953.4|3941.4|0
1617866320000|2021-04-08 07:18:40|3953.9|3941.9|3952.6|3940.6|3953.9|3941.9|3952.6|3940.6|1
1617866330000|2021-04-08 07:18:50|3952.1|3940.1|3948.3|3936.3|3952.1|3940.1|3948.3|3936.3|25
1617866340000|2021-04-08 07:19:00|3950.4|3938.4|3950.4|3938.4|3951.1|3939.1|3950.4|3938.4|0
1617866350000|2021-04-08 07:19:10|3949.9|3937.9|3950.1|3938.1|3950.6|3938.6|3949.9|3937.9|0
1617866360000|2021-04-08 07:19:20|3950.2|3938.2|3949.6|3937.6|3950.4|3938.4|3949.1|3937.1|0
1617866370000|2021-04-08 07:19:30|3949.1|3937.1|3950.6|3938.6|3950.6|3938.6|3949.1|3937.1|0
1617866380000|2021-04-08 07:19:40|3950.1|3938.1|3949.9|3937.9|3952.2|3940.2|3948.6|3936.6|11
1617866390000|2021-04-08 07:19:50|3949.7|3937.7|3950.2|3938.2|3950.2|3938.2|3949.2|3937.2|10
1617866400000|2021-04-08 07:20:00|3952.9|3936.9|3953.1|3941.1|3953.7|3941.1|3950.7|3936.9|3
1617866410000|2021-04-08 07:20:10|3953.3|3941.3|3955.3|3943.3|3956.6|3944.6|3953.3|3941.3|0
1617866420000|2021-04-08 07:20:20|3955.9|3943.9|3954.8|3942.8|3955.9|3943.9|3954.8|3942.8|0
1617866430000|2021-04-08 07:20:30|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|1
1617866440000|2021-04-08 07:20:40|3954.3|3942.3|3958.3|3946.3|3959.6|3947.6|3954.3|3942.3|2
1617866450000|2021-04-08 07:20:50|3958.6|3946.6|3960.6|3948.6|3960.8|3948.8|3958.6|3946.6|0
1617866460000|2021-04-08 07:21:00|3961.3|3949.3|3962.8|3950.8|3964.1|3952.1|3961.3|3949.3|0
1617866470000|2021-04-08 07:21:10|3961.6|3949.6|3963|3951|3964.3|3952.3|3961.6|3949.6|1
1617866480000|2021-04-08 07:21:20|3963.3|3951.3|3967.8|3955.8|3967.8|3955.8|3963.3|3951.3|3
1617866490000|2021-04-08 07:21:30|3967.6|3955.6|3966.5|3954.5|3967.8|3955.8|3966|3954|0
1617866500000|2021-04-08 07:21:40|3966.8|3954.8|3972|3960|3972|3960|3966.8|3954.8|3
1617866510000|2021-04-08 07:21:50|3972.3|3960.3|3974.8|3962.8|3974.8|3962.8|3972|3960|6
1617866520000|2021-04-08 07:22:00|3975.1|3963.1|3974.8|3962.8|3975.1|3963.1|3974.8|3962.8|0
1617866530000|2021-04-08 07:22:10|3974.3|3962.3|3974.8|3962.8|3975|3963|3972.8|3960.8|21
1617866540000|2021-04-08 07:22:20|3974.5|3962.5|3976.1|3964.1|3976.4|3964.4|3973.8|3961.8|5
1617866550000|2021-04-08 07:22:30|3978|3966|3977.4|3965.4|3978.2|3966.2|3977.1|3965.1|3
1617866560000|2021-04-08 07:22:40|3977.7|3965.7|3973.2|3961.2|3977.7|3965.7|3973.2|3961.2|1
1617866570000|2021-04-08 07:22:50|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|3972.4|3960.4|0
1617866580000|2021-04-08 07:23:00|3973.7|3961.7|3975.4|3963.4|3975.4|3963.4|3973.2|3961.2|3
1617866590000|2021-04-08 07:23:10|3974.7|3962.7|3976.4|3964.4|3976.4|3964.4|3974.7|3962.7|0
1617866600000|2021-04-08 07:23:20|3976.1|3964.1|3975.9|3963.9|3976.1|3964.1|3975.9|3963.9|1
1617866610000|2021-04-08 07:23:30|||||||||4
1617866620000|2021-04-08 07:23:40|3976.1|3964.1|3976.9|3964.9|3976.9|3964.9|3976.1|3964.1|2
1617866630000|2021-04-08 07:23:50|3976.7|3964.7|3976.4|3964.4|3976.7|3964.7|3975.9|3963.9|0
1617866640000|2021-04-08 07:24:00|3977.1|3965.1|3984.3|3972.3|3984.6|3972.6|3977.1|3965.1|5
1617866650000|2021-04-08 07:24:10|3983.8|3971.8|3982.3|3970.3|3985.8|3973.8|3982.3|3970.3|7
1617866660000|2021-04-08 07:24:20|3982|3970|3980.9|3968.9|3984.7|3971.8|3980.9|3967.9|1
1617866670000|2021-04-08 07:24:30|3983.1|3967.1|3986.9|3970.9|3986.9|3972.4|3979.1|3966.6|0
1617866680000|2021-04-08 07:24:40|3985.4|3973.4|3987.6|3971.6|3987.6|3973.4|3984.7|3971.6|2
1617866690000|2021-04-08 07:24:50|3987.1|3971.1|3985.1|3973.1|3987.6|3973.1|3985.1|3970.6|0
1617866700000|2021-04-08 07:25:00|3987.4|3971.4|3984.6|3972.6|3987.4|3972.9|3984.6|3971.4|0
1617866710000|2021-04-08 07:25:10|3984.9|3972.9|3984.2|3972.2|3986.6|3972.9|3984.2|3970.6|0
1617866720000|2021-04-08 07:25:20|3983.9|3971.9|3982.4|3970.4|3983.9|3971.9|3981.9|3969.9|0
1617866730000|2021-04-08 07:25:30|3982.9|3970.9|3981.9|3969.9|3982.9|3970.9|3979.7|3967.7|2
1617866740000|2021-04-08 07:25:40|3980.6|3968.6|3984.1|3972.1|3985.1|3972.1|3980.6|3968.6|10
1617866750000|2021-04-08 07:25:50|3983.6|3971.6|3984.1|3972.1|3984.1|3972.1|3983.6|3971.6|0
1617866760000|2021-04-08 07:26:00|3985.4|3973.4|3988.1|3976.1|3988.9|3976.9|3985.4|3973.4|0
1617866770000|2021-04-08 07:26:10|3987.9|3975.9|3986.7|3974.7|3987.9|3975.9|3986.2|3974.2|2
1617866780000|2021-04-08 07:26:20|3987|3975|3988.2|3976.2|3988.7|3976.7|3985.2|3973.2|4
1617866790000|2021-04-08 07:26:30|3988.7|3976.7|3993.5|3981.5|3996.3|3984.3|3988.7|3976.7|3
1617866800000|2021-04-08 07:26:40|3994|3982|3995.5|3983.5|3997.8|3985.8|3994|3982|6
1617866810000|2021-04-08 07:26:50|3995.3|3983.3|3994.5|3982.5|3997.2|3985.2|3994.5|3982.5|0
1617866820000|2021-04-08 07:27:00|3994.7|3982.7|4003.9|3991.9|4004.1|3992.1|3994.2|3982.2|3
1617866830000|2021-04-08 07:27:10|4005.8|3993.8|4000.7|3988.7|4006.1|3994.1|4000.7|3988.7|2
1617866840000|2021-04-08 07:27:20|4001|3989|3999|3987|4001|3989|3998.7|3986.7|9
1617866850000|2021-04-08 07:27:30|3999.7|3987.7|4002|3990|4002|3990|3999.7|3987.7|1
1617866860000|2021-04-08 07:27:40|3999.4|3987.4|4002.8|3990.8|4003.3|3991.3|3999|3987|0
1617866870000|2021-04-08 07:27:50|4002.5|3990.5|4000.8|3988.8|4002.5|3990.5|4000.8|3988.8|2
1617866880000|2021-04-08 07:28:00|4000.5|3988.5|3999.5|3987.5|4000.5|3988.5|3999.2|3987.2|2
1617866890000|2021-04-08 07:28:10|3999.2|3987.2|3999.5|3987.5|3999.5|3987.5|3999|3987|1
1617866900000|2021-04-08 07:28:20|4000.2|3988.2|3999.2|3987.2|4000.5|3988.5|3999.2|3987.2|11
1617866910000|2021-04-08 07:28:30|4000.7|3988.7|3999.2|3987.2|4000.7|3988.7|3999.2|3987.2|0
1617866920000|2021-04-08 07:28:40|3999|3987|3999.5|3987.5|3999.5|3987.5|3999|3987|3
1617866930000|2021-04-08 07:28:50|3999.7|3987.7|4000.5|3988.5|4000.8|3988.8|3999.7|3987.7|0
1617866940000|2021-04-08 07:29:00|4000.3|3988.3|3999.5|3987.5|4000.3|3988.3|3999.5|3987.5|0
1617866950000|2021-04-08 07:29:10|4000|3988|4000.3|3988.3|4000.8|3988.8|4000|3988|0
1617866960000|2021-04-08 07:29:20|4000.6|3988.6|4000.3|3988.3|4000.6|3988.6|4000.3|3988.3|2
1617866970000|2021-04-08 07:29:30|3999.8|3987.8|3999.2|3987.2|3999.8|3987.8|3999.2|3987.2|5
1617866980000|2021-04-08 07:29:40|3999.7|3987.7|4000|3988|4000|3988|3999.7|3987.7|1
1617866990000|2021-04-08 07:29:50|3999.5|3987.5|3999.7|3987.7|3999.7|3987.7|3999.2|3987.2|2
1617867000000|2021-04-08 07:30:00|3999.5|3987.5|3999.7|3987.7|3999.7|3987.7|3999.2|3987.2|0
1617867010000|2021-04-08 07:30:10|4000.5|3988.5|3999.5|3987.5|4000.5|3988.5|3999.5|3987.5|5
1617867020000|2021-04-08 07:30:20|3997.3|3985.3|3997|3985|3997.3|3985.3|3997|3985|2
1617867030000|2021-04-08 07:30:30|3996.8|3984.8|3996.5|3984.5|3996.8|3984.8|3996.5|3984.5|1
1617867050000|2021-04-08 07:30:50|3995.1|3983.1|3995.8|3983.8|3995.8|3983.8|3995.1|3983.1|7
1617867060000|2021-04-08 07:31:00|3995|3983|3997.1|3985.1|3997.3|3985.3|3994.3|3982.3|11
1617867070000|2021-04-08 07:31:10|3997.6|3985.6|3994|3982|3998.5|3986.5|3994|3982|2
1617867080000|2021-04-08 07:31:20|3993.2|3981.2|3994|3982|3994|3982|3993.2|3981.2|0
1617867090000|2021-04-08 07:31:30|3993.7|3981.7|3993.5|3981.5|3993.7|3981.7|3993.5|3981.5|0
1617867100000|2021-04-08 07:31:40|3993|3981|3994|3982|3994|3982|3992.7|3980.7|0
1617867110000|2021-04-08 07:31:50|3993.5|3981.5|3995.2|3983.2|3995.2|3983.2|3993.2|3981.2|0
1617867120000|2021-04-08 07:32:00|3995.5|3983.5|3995.5|3983.5|3995.8|3983.8|3995.5|3983.5|20
1617867130000|2021-04-08 07:32:10|3995.8|3983.8|3995.2|3983.2|3995.8|3983.8|3995.2|3983.2|0
1617867140000|2021-04-08 07:32:20|3996|3984|3998.8|3986.8|3998.8|3986.8|3996|3984|0
1617867150000|2021-04-08 07:32:30|3998.5|3986.5|3998.8|3986.8|3998.8|3986.8|3998.5|3986.5|1
1617867160000|2021-04-08 07:32:40|3999.2|3987.2|4000|3988|4000|3988|3999.2|3987.2|0
1617867170000|2021-04-08 07:32:50|4000.3|3988.3|4003.9|3991.9|4003.9|3991.9|4000.3|3988.3|1
1617867180000|2021-04-08 07:33:00|4004.4|3992.4|4009.8|3997.8|4009.8|3997.8|4004.2|3988.3|3
1617867190000|2021-04-08 07:33:10|4010.6|3998.6|4014.1|4002.1|4015.1|4003.1|4010.5|3998.5|12
1617867200000|2021-04-08 07:33:20|4015.9|4003.9|4028.8|4016.8|4028.8|4016.8|4015.9|4002.4|12
1617867210000|2021-04-08 07:33:30|4033.4|4017.4|4039.3|4027.3|4046.6|4030.6|4033.4|4017.4|4
1617867220000|2021-04-08 07:33:40|4039.1|4027.1|4036.5|4024.5|4040.6|4028.6|4036.5|4024.5|2
1617867230000|2021-04-08 07:33:50|4036.3|4024.3|4037.1|4025.1|4037.1|4025.1|4035.8|4023.8|0
1617867240000|2021-04-08 07:34:00|4036.8|4024.8|4036.8|4024.8|4037.4|4025.4|4036.8|4024.8|0
1617867250000|2021-04-08 07:34:10|4037.1|4025.1|4033.8|4021.8|4038.4|4026.4|4033.1|4020|2
1617867260000|2021-04-08 07:34:20|4034.9|4022.9|4033.3|4021.3|4038.3|4024.1|4033.3|4021.1|0
1617867270000|2021-04-08 07:34:30|4033.2|4021.2|4028.8|4016.8|4033.2|4021.2|4027.6|4013.6|7
1617867280000|2021-04-08 07:34:40|4029.3|4017.3|4024.6|4012.6|4033.1|4021.1|4024.3|4012.3|6
1617867290000|2021-04-08 07:34:50|4024.3|4012.3|4022|4010|4024.3|4012.3|4018.8|4006.8|3
1617867300000|2021-04-08 07:35:00|4020.9|4008.9|4024.1|4012.1|4024.3|4012.3|4020.9|4008.9|1
1617867310000|2021-04-08 07:35:10|4024.3|4012.3|4023.8|4011.8|4024.3|4012.3|4023.8|4011.8|0
1617867330000|2021-04-08 07:35:30|4024.1|4012.1|4022.6|4010.6|4024.1|4012.1|4022.6|4010.6|0
1617867340000|2021-04-08 07:35:40|4022.3|4010.3|4023.2|4011.2|4023.8|4011.8|4022.3|4010.3|2
1617867350000|2021-04-08 07:35:50|4022.7|4010.7|4023.5|4011.5|4024|4012|4022.7|4010.7|1
1617867360000|2021-04-08 07:36:00|4023.8|4011.8|4023.5|4011.5|4023.8|4011.8|4023.2|4011.2|0
1617867370000|2021-04-08 07:36:10|4024|4012|4025|4013|4025|4013|4024|4012|5
1617867380000|2021-04-08 07:36:20|4024.5|4012.5|4024.8|4012.8|4024.8|4012.8|4024.5|4012.5|0
1617867390000|2021-04-08 07:36:30|4024|4012|4022|4010|4024|4012|4022|4010|1
1617867400000|2021-04-08 07:36:40|4022.3|4010.3|4022.5|4010.5|4022.5|4010.5|4022.3|4010.3|0
1617867410000|2021-04-08 07:36:50|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|0
1617867420000|2021-04-08 07:37:00|4021.2|4009.2|4019.8|4007.8|4021.2|4009.2|4019.8|4007.8|1
1617867430000|2021-04-08 07:37:10|4019.5|4007.5|4019|4007|4019.5|4007.5|4019|4007|0
1617867440000|2021-04-08 07:37:20|4018.7|4006.7|4016.4|4004.4|4018.7|4006.7|4016.4|4004.4|0
1617867450000|2021-04-08 07:37:30|4015|4003|4012.7|4000.7|4015|4003|4012.7|4000.7|1
1617867460000|2021-04-08 07:37:40|4013.2|4001.2|4014|4002|4014|4002|4013.2|4001.2|0
1617867470000|2021-04-08 07:37:50|4013.7|4001.7|4012.7|4000.7|4013.7|4001.7|4012.7|4000.7|0
1617867480000|2021-04-08 07:38:00|4013.5|4001.5|4010|3998|4014|4002|4010|3998|1
1617867490000|2021-04-08 07:38:10|4010.7|3998.7|4009|3997|4010.7|3998.7|4009|3997|0
1617867500000|2021-04-08 07:38:20|4010.2|3998.2|4009.8|3997.8|4011|3999|4009.8|3997.8|0
1617867510000|2021-04-08 07:38:30|4009.5|3997.5|4008.3|3996.3|4009.5|3997.5|4007|3995|0
1617867520000|2021-04-08 07:38:40|4009.3|3997.3|4008|3996|4009.3|3997.3|4008|3996|0
1617867530000|2021-04-08 07:38:50|4008.2|3996.2|4008.3|3996.3|4009.3|3997.3|4008.2|3996.2|0
1617867540000|2021-04-08 07:39:00|4008.5|3996.5|4008.3|3996.3|4009.5|3996.8|4007.8|3993.5|0
1617867550000|2021-04-08 07:39:10|4008|3996|4007|3995|4008|3996|4007|3995|0
1617867560000|2021-04-08 07:39:20|4007.5|3995.5|4006.3|3994.3|4007.5|3995.5|4006.3|3994.3|0
1617867570000|2021-04-08 07:39:30|4006.8|3994.8|4007.3|3995.3|4009|3997|4006.8|3994.8|0
1617867580000|2021-04-08 07:39:40|4006.3|3994.3|4006.3|3994.3|4006.6|3994.6|4006.3|3994.3|0
1617867590000|2021-04-08 07:39:50|4006|3994|4006.3|3994.3|4006.3|3994.3|4005.8|3993.8|0
1617867600000|2021-04-08 07:40:00|4006.5|3994.5|4005.5|3993.5|4006.5|3994.5|4005.5|3993.5|0
1617867610000|2021-04-08 07:40:10|4005.1|3993.1|4004.8|3992.8|4005.1|3993.1|4004.5|3992.5|0
1617867620000|2021-04-08 07:40:20|4004.3|3992.3|4004.8|3992.8|4004.8|3992.8|4004.3|3992.3|0
1617867630000|2021-04-08 07:40:30|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|4004.5|3992.5|0
1617867640000|2021-04-08 07:40:40|4004.8|3992.8|4006.8|3994.8|4007.3|3995.3|4004.8|3992.8|0
1617867650000|2021-04-08 07:40:50|4007.3|3995.3|4007.3|3995.3|4007.3|3995.3|4007.3|3995.3|0
1617867660000|2021-04-08 07:41:00|4007.8|3995.8|4006.2|3994.2|4008.3|3996.3|4005.5|3993.5|1
1617867670000|2021-04-08 07:41:10|4006.8|3994.8|4008.3|3996.3|4008.3|3996.3|4006.8|3994.8|0
1617867690000|2021-04-08 07:41:30|4008|3996|4009|3997|4009|3997|4008|3996|0
1617867710000|2021-04-08 07:41:50|4009.3|3997.3|4013.8|4001.8|4013.8|4001.8|4009.3|3997.3|2
1617867720000|2021-04-08 07:42:00|4014.8|4002.8|4014|4002|4014.8|4002.8|4014|4002|0
1617867730000|2021-04-08 07:42:10|4013.5|4001.5|4011|3999|4014.3|4002.3|4011|3999|10
1617867740000|2021-04-08 07:42:20|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|4011.3|3999.3|0
1617867750000|2021-04-08 07:42:30|4011.5|3999.5|4012.8|4000.8|4012.8|4000.8|4011.5|3999.5|0
1617867760000|2021-04-08 07:42:40|4013.5|4001.5|4015.3|4003.3|4015.5|4003.5|4013.5|4001.5|0
1617867770000|2021-04-08 07:42:50|4016.3|4004.3|4016.5|4004.5|4016.8|4004.8|4013.3|4001.3|4
1617867780000|2021-04-08 07:43:00|4016.8|4004.8|4017.8|4005.8|4018|4006|4016.8|4004.8|2
1617867790000|2021-04-08 07:43:10|4018.3|4006.3|4018.8|4006.8|4018.8|4006.8|4018.3|4006.3|0
1617867800000|2021-04-08 07:43:20|4019.3|4007.3|4022|4010|4022|4010|4019.3|4007.3|0
1617867810000|2021-04-08 07:43:30|4021.5|4009.5|4022.5|4010.5|4022.5|4010.5|4021|4009|11
1617867820000|2021-04-08 07:43:40|4022.8|4010.8|4022.8|4010.8|4023|4011|4022.8|4010.8|0
1617867830000|2021-04-08 07:43:50|4022.5|4010.5|4021.7|4009.7|4022.5|4010.5|4021.7|4009.7|2
1617867840000|2021-04-08 07:44:00|4022|4010|4022|4010|4022.2|4010.2|4021.5|4009.5|0
1617867860000|2021-04-08 07:44:20|4020.9|4008.9|4022|4010|4022|4010|4020.9|4008.9|1
1617867880000|2021-04-08 07:44:40|4021.2|4009.2|4021.7|4009.7|4021.7|4009.7|4021.2|4009.2|3
1617867900000|2021-04-08 07:45:00|4022|4010|4021.7|4009.7|4022.2|4010.2|4021.7|4009.7|13
1617867910000|2021-04-08 07:45:10|4022.7|4010.7|4024|4012|4024|4012|4022.7|4010.7|2
1617867920000|2021-04-08 07:45:20|4024.5|4012.5|4024.7|4012.7|4025|4013|4024.5|4012.5|1
1617867940000|2021-04-08 07:45:40|4024.5|4012.5|4023.7|4011.7|4024.5|4012.5|4023.5|4011.5|2
1617867950000|2021-04-08 07:45:50|4023.9|4011.9|4024.7|4012.7|4024.9|4012.9|4023.9|4011.9|0
1617867960000|2021-04-08 07:46:00|4024.4|4012.4|4024.7|4012.7|4024.7|4012.7|4024.4|4012.4|0
1617867970000|2021-04-08 07:46:10|4024.5|4012.5|4024.2|4012.2|4024.5|4012.5|4023.9|4011.9|5
1617867980000|2021-04-08 07:46:20|4024.4|4012.4|4024.4|4012.4|4024.4|4012.4|4023.7|4011.7|0
1617867990000|2021-04-08 07:46:30|4024.7|4012.7|4024.7|4012.7|4025.4|4013.4|4024|4012|0
1617868000000|2021-04-08 07:46:40|4024.9|4012.9|4024.9|4012.9|4024.9|4012.9|4024.9|4012.9|0
1617868010000|2021-04-08 07:46:50|4024.7|4012.7|4025.2|4013.2|4025.2|4013.2|4024.7|4012.7|0
1617868060000|2021-04-08 07:47:40|4025.5|4013.5|4025.7|4013.7|4025.7|4013.7|4025.5|4013.5|4
1617868070000|2021-04-08 07:47:50|4025.2|4013.2|4026.7|4014.7|4026.7|4014.7|4025.2|4013.2|2
1617868090000|2021-04-08 07:48:10|||||||||1
1617868100000|2021-04-08 07:48:20|4027.5|4015.5|4027.7|4015.7|4027.7|4015.7|4027.5|4015.5|4
1617868110000|2021-04-08 07:48:30|4027.2|4015.2|4026.3|4014.3|4027.2|4015.2|4026.3|4014.3|1
1617868120000|2021-04-08 07:48:40|4026|4014|4026.5|4014.5|4026.5|4014.5|4026|4014|0
1617868130000|2021-04-08 07:48:50|4026.7|4014.7|4025|4013|4026.7|4014.7|4025|4013|0
1617868140000|2021-04-08 07:49:00|4025.2|4013.2|4025.2|4013.2|4025.5|4013.5|4025.2|4013.2|0
1617868150000|2021-04-08 07:49:10|4025|4013|4025|4013|4025|4013|4025|4013|0
1617868160000|2021-04-08 07:49:20|4024.4|4012.4|4024.7|4012.7|4025|4013|4024.4|4012.4|0
1617868170000|2021-04-08 07:49:30|4024.2|4012.2|4023.4|4011.4|4024.4|4012.4|4023.4|4011.4|2
1617868180000|2021-04-08 07:49:40|4023.1|4011.1|4022.9|4010.9|4023.4|4011.4|4022.9|4010.9|2
1617868190000|2021-04-08 07:49:50|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|0
1617868200000|2021-04-08 07:50:00|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|4023.1|4011.1|1
1617868210000|2021-04-08 07:50:10|4022.6|4010.6|4023.9|4011.9|4023.9|4011.9|4022.6|4010.6|1
1617868230000|2021-04-08 07:50:30|4024.2|4012.2|4024.2|4012.2|4024.2|4012.2|4024.2|4012.2|1
1617868240000|2021-04-08 07:50:40|||||||||1
1617868260000|2021-04-08 07:51:00|4023.9|4011.9|4023.9|4011.9|4024.2|4012.2|4023.9|4011.9|0
1617868270000|2021-04-08 07:51:10|4023.4|4011.4|4024.1|4012.1|4024.1|4012.1|4023.4|4011.4|1
1617868290000|2021-04-08 07:51:30|4023.9|4011.9|4023.9|4011.9|4023.9|4011.9|4023.9|4011.9|0
1617868300000|2021-04-08 07:51:40|4024.1|4012.1|4024.1|4012.1|4024.1|4012.1|4024.1|4012.1|1
1617868310000|2021-04-08 07:51:50|4024.4|4012.4|4025.7|4013.7|4025.7|4013.7|4024.4|4012.4|2
1617868320000|2021-04-08 07:52:00|4025.4|4013.4|4025.7|4013.7|4025.7|4013.7|4025.2|4013.2|0
1617868330000|2021-04-08 07:52:10|4025.2|4013.2|4025.2|4013.2|4025.4|4013.4|4025.2|4013.2|0
1617868340000|2021-04-08 07:52:20|4025.4|4013.4|4025.2|4013.2|4025.4|4013.4|4025.2|4013.2|0
1617868360000|2021-04-08 07:52:40|4025.7|4013.7|4025.7|4013.7|4025.9|4013.9|4025.7|4013.7|0
1617868370000|2021-04-08 07:52:50|4026|4014|4026|4014|4026|4014|4025.2|4013.2|0
1617868380000|2021-04-08 07:53:00|4026.2|4014.2|4026.2|4014.2|4026.5|4014.5|4026|4014|0
1617868390000|2021-04-08 07:53:10|4027.5|4015.5|4026.4|4014.4|4027.5|4015.5|4026.4|4014.4|2
1617868400000|2021-04-08 07:53:20|4026.7|4014.7|4027|4015|4027|4015|4026.7|4014.7|0
1617868410000|2021-04-08 07:53:30|4027.2|4015.2|4027.2|4015.2|4027.2|4015.2|4027|4015|4
1617868420000|2021-04-08 07:53:40|4027.4|4015.4|4028|4016|4028|4016|4027.4|4015.4|2
1617868430000|2021-04-08 07:53:50|4028.4|4016.4|4028.7|4016.7|4029|4017|4028.4|4016.4|3
1617868440000|2021-04-08 07:54:00|4029|4017|4029.7|4017.7|4029.7|4017.7|4029|4017|4
1617868450000|2021-04-08 07:54:10|4030.2|4018.2|4032.2|4020.2|4032.2|4020.2|4030.2|4018.2|10
1617868460000|2021-04-08 07:54:20|4033|4021|4033|4021|4033.5|4021.5|4032|4020|2
1617868470000|2021-04-08 07:54:30|4032.7|4020.7|4032.7|4020.7|4032.7|4020.7|4032.7|4020.7|16
1617868480000|2021-04-08 07:54:40|||||||||2
1617868490000|2021-04-08 07:54:50|4031.5|4019.5|4030.2|4018.2|4031.5|4019.5|4030.2|4018.2|0
1617868500000|2021-04-08 07:55:00|4030|4018|4032|4020|4032.2|4020.2|4029.5|4017.5|0
1617868510000|2021-04-08 07:55:10|4031.9|4019.9|4031.9|4019.9|4031.9|4019.9|4031.9|4019.9|0
1617868520000|2021-04-08 07:55:20|4031.4|4019.4|4033.2|4021.2|4033.2|4021.2|4031.4|4019.4|0
1617868530000|2021-04-08 07:55:30|4032.9|4020.9|4032.7|4020.7|4032.9|4020.9|4032.7|4020.7|2
1617868540000|2021-04-08 07:55:40|4032.2|4020.2|4032.4|4020.4|4032.4|4020.4|4032.2|4020.2|0
1617868550000|2021-04-08 07:55:50|4032.2|4020.2|4033|4021|4033.2|4021.2|4032.2|4020.2|5
1617868560000|2021-04-08 07:56:00|4033.5|4021.5|4033.7|4021.7|4034|4022|4033.5|4021.5|0
1617868570000|2021-04-08 07:56:10|4034|4022|4032.2|4020.2|4034|4022|4031.2|4019.2|1
1617868580000|2021-04-08 07:56:20|4033|4021|4033.2|4021.2|4033.2|4021.2|4031.5|4019.5|5
1617868590000|2021-04-08 07:56:30|4033.4|4021.4|4032.9|4020.9|4033.4|4021.4|4032.7|4020.7|1
1617868600000|2021-04-08 07:56:40|4031.7|4019.7|4032.2|4020.2|4032.4|4020.4|4031.7|4019.7|0
1617868610000|2021-04-08 07:56:50|4034|4022|4033.5|4021.5|4035|4023|4033.5|4021.5|1
1617868620000|2021-04-08 07:57:00|4033.2|4021.2|4032.2|4020.2|4034|4022|4032|4020|2
1617868630000|2021-04-08 07:57:10|4032.4|4020.4|4032.2|4020.2|4032.7|4020.7|4031.7|4019.7|0
1617868640000|2021-04-08 07:57:20|4031.7|4019.7|4031.2|4019.2|4032.2|4020.2|4031.2|4019.2|0
1617868650000|2021-04-08 07:57:30|4031.4|4019.4|4031|4019|4031.4|4019.4|4031|4019|0
1617868660000|2021-04-08 07:57:40|4031.2|4019.2|4032.2|4020.2|4032.5|4020.5|4031.2|4019.2|0
1617868670000|2021-04-08 07:57:50|4032|4020|4031.5|4019.5|4032|4020|4031|4019|0
1617868680000|2021-04-08 07:58:00|4031|4019|4029|4017|4031|4019|4029|4017|0
1617868690000|2021-04-08 07:58:10|4028.7|4016.7|4029.2|4017.2|4029.5|4017.5|4028.7|4016.7|0
1617868700000|2021-04-08 07:58:20|4028.7|4016.7|4029.5|4017.5|4029.7|4017.7|4028.7|4016.7|0
1617868710000|2021-04-08 07:58:30|4029.9|4017.9|4030.7|4018.7|4030.7|4018.7|4029.9|4017.9|0
1617868730000|2021-04-08 07:58:50|4031.2|4019.2|4031.2|4019.2|4031.2|4019.2|4031.2|4019.2|0
1617868750000|2021-04-08 07:59:10|4031.4|4019.4|4032.7|4020.7|4032.7|4020.7|4031.4|4019.4|0
1617868760000|2021-04-08 07:59:20|4033.2|4021.2|4035.2|4023.2|4035.2|4023.2|4033.2|4021.2|0
1617868770000|2021-04-08 07:59:30|4034.7|4022.7|4034.2|4022.2|4034.7|4022.7|4034.2|4022.2|0
1617868780000|2021-04-08 07:59:40|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|0
1617868790000|2021-04-08 07:59:50|4034.7|4022.7|4034.4|4022.4|4035.2|4023.2|4034.2|4022.2|0
1617868800000|2021-04-08 08:00:00|4034.2|4022.2|4032.7|4020.7|4034.2|4022.2|4032.7|4020.7|2
1617868810000|2021-04-08 08:00:10|4033.2|4021.2|4032.4|4020.4|4033.5|4021.5|4032.4|4020.4|0
1617868820000|2021-04-08 08:00:20|4032.2|4020.2|4032.2|4020.2|4032.2|4020.2|4032.2|4020.2|0
1617868830000|2021-04-08 08:00:30|4032.4|4020.4|4032.2|4020.2|4032.9|4020.4|4030.7|4016.9|0
1617868840000|2021-04-08 08:00:40|4031.9|4019.9|4031.9|4019.9|4032.2|4020.2|4031.9|4019.9|0
1617868850000|2021-04-08 08:00:50|4031.7|4019.7|4032.2|4020.2|4032.2|4020.2|4031.4|4019.4|0
1617868860000|2021-04-08 08:01:00|4031.9|4019.9|4030.4|4018.4|4032.7|4019.9|4030.4|4016.7|0
1617868870000|2021-04-08 08:01:10|4030.9|4018.9|4031.4|4019.4|4031.4|4019.4|4030.9|4018.9|0
1617868880000|2021-04-08 08:01:20|4031.7|4019.7|4031.9|4019.9|4033.4|4020.4|4030.7|4017.2|0
1617868890000|2021-04-08 08:01:30|4031.4|4019.4|4032.2|4020.2|4032.4|4020.4|4031.4|4019.4|0
1617868900000|2021-04-08 08:01:40|4032.7|4020.7|4031.4|4019.4|4032.9|4020.9|4031.4|4019.4|0
1617868910000|2021-04-08 08:01:50|4031.9|4019.9|4032.4|4020.4|4032.4|4020.4|4031.9|4019.9|0
1617868920000|2021-04-08 08:02:00|4032.2|4020.2|4032.2|4020.2|4032.2|4020.2|4032.2|4020.2|0
1617868930000|2021-04-08 08:02:10|4031.9|4019.9|4030.7|4018.7|4031.9|4019.9|4030.7|4018.7|0
1617868940000|2021-04-08 08:02:20|4030.4|4018.4|4029.2|4017.2|4030.9|4018.9|4029.2|4017.2|0
1617868950000|2021-04-08 08:02:30|4029.4|4017.4|4028.7|4016.7|4030.9|4018.4|4028.7|4014.9|0
1617868970000|2021-04-08 08:02:50|4030.9|4014.9|4030.7|4014.7|4030.9|4014.9|4030.2|4014.2|0
1617868980000|2021-04-08 08:03:00|4029.4|4017.4|4029.4|4017.4|4029.4|4017.4|4029.4|4017.4|0
1617868990000|2021-04-08 08:03:10|4030.9|4018.9|4030.9|4018.9|4032.2|4020.2|4030.9|4018.9|0
1617869000000|2021-04-08 08:03:20|4030.4|4018.4|4030.4|4018.4|4030.4|4018.4|4030.4|4018.4|0
1617869010000|2021-04-08 08:03:30|4030.2|4018.2|4030.2|4018.2|4030.2|4018.2|4030.2|4018.2|0
1617869020000|2021-04-08 08:03:40|4030.4|4018.4|4030.4|4018.4|4030.4|4018.4|4030.4|4018.4|0
1617869030000|2021-04-08 08:03:50|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4029.2|4017.2|0
1617869040000|2021-04-08 08:04:00|4030|4018|4029.2|4017.2|4030.2|4018.2|4029.2|4017.2|0
1617869050000|2021-04-08 08:04:10|4029|4017|4029|4017|4029|4017|4029|4017|0
1617869060000|2021-04-08 08:04:20|4028.5|4016.5|4027.7|4015.7|4028.5|4016.5|4027.7|4015.7|0
1617869070000|2021-04-08 08:04:30|4027.4|4015.4|4028.2|4016.2|4028.2|4016.2|4027.4|4015.4|0
1617869080000|2021-04-08 08:04:40|4028.7|4016.7|4029.4|4017.4|4029.4|4017.4|4028.7|4016.7|0
1617869090000|2021-04-08 08:04:50|4029.9|4017.9|4030.2|4018.2|4030.2|4018.2|4029.9|4017.9|0
1617869100000|2021-04-08 08:05:00|4030|4018|4030|4018|4032.1|4020.1|4030|4018|16
1617869110000|2021-04-08 08:05:10|4030.3|4018.3|4030|4018|4030.3|4018.3|4030|4018|6
1617869120000|2021-04-08 08:05:20|4030.5|4018.5|4030.5|4018.5|4030.5|4018.5|4030.5|4018.5|0
1617869130000|2021-04-08 08:05:30|4030.3|4018.3|4030.5|4018.5|4030.5|4018.5|4030|4018|0
1617869140000|2021-04-08 08:05:40|4030.3|4018.3|4030.3|4018.3|4030.5|4018.5|4030.3|4018.3|1
1617869150000|2021-04-08 08:05:50|4030.5|4018.5|4030.3|4018.3|4030.5|4018.5|4030.3|4018.3|0
1617869170000|2021-04-08 08:06:10|4030|4018|4030|4018|4030|4018|4030|4018|0
1617869180000|2021-04-08 08:06:20|4029.3|4017.3|4029|4017|4029.3|4017.3|4029|4017|0
1617869190000|2021-04-08 08:06:30|4028.8|4016.8|4028.8|4016.8|4028.8|4016.8|4028.8|4016.8|0
1617869200000|2021-04-08 08:06:40|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|4028.5|4016.5|1
1617869210000|2021-04-08 08:06:50|4028.3|4016.3|4028.5|4016.5|4028.5|4016.5|4028.3|4016.3|1
1617869220000|2021-04-08 08:07:00|4029.2|4017.2|4029.2|4017.2|4029.2|4017.2|4029.2|4017.2|4
1617869230000|2021-04-08 08:07:10|||||||||6
1617869240000|2021-04-08 08:07:20|||||||||5
1617869250000|2021-04-08 08:07:30|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|3
1617869260000|2021-04-08 08:07:40|4029.3|4017.3|4029|4017|4029.8|4017.8|4029|4017|4
1617869280000|2021-04-08 08:08:00|4028.8|4016.8|4028|4016|4030.3|4018.3|4027.5|4015.5|0
1617869290000|2021-04-08 08:08:10|4028.8|4016.8|4028.8|4016.8|4029|4017|4028.5|4016.5|0
1617869300000|2021-04-08 08:08:20|4029.3|4017.3|4028|4016|4029.5|4017.5|4028|4016|1
1617869310000|2021-04-08 08:08:30|4027.5|4015.5|4028.3|4016.3|4028.3|4016.3|4026.7|4014.7|0
1617869320000|2021-04-08 08:08:40|4029|4017|4029|4017|4029|4017|4029|4017|0
1617869340000|2021-04-08 08:09:00|4028.5|4016.5|4028|4016|4028.5|4016.5|4028|4016|0
1617869350000|2021-04-08 08:09:10|4027.8|4015.8|4027.8|4015.8|4027.8|4015.8|4027.8|4015.8|0
1617869370000|2021-04-08 08:09:30|4027.7|4015.7|4027.7|4015.7|4027.7|4015.7|4027.7|4015.7|0
1617869400000|2021-04-08 08:10:00|4028|4016|4029|4017|4029|4017|4028|4016|1
1617869410000|2021-04-08 08:10:10|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4
1617869440000|2021-04-08 08:10:40|4030|4018|4031.5|4019.5|4031.5|4019.5|4030|4018|2
1617869450000|2021-04-08 08:10:50|4032|4020|4032.9|4020.9|4032.9|4020.9|4032|4020|6
1617869460000|2021-04-08 08:11:00|4032.7|4020.7|4032.9|4020.9|4032.9|4020.9|4032.7|4020.7|1
1617869470000|2021-04-08 08:11:10|4032.7|4020.7|4033.2|4021.2|4033.2|4021.2|4032.7|4020.7|0
1617869480000|2021-04-08 08:11:20|4033.7|4021.7|4033.2|4021.2|4033.7|4021.7|4033.2|4021.2|0
1617869490000|2021-04-08 08:11:30|4033.4|4021.4|4034.7|4022.7|4034.7|4022.7|4033.4|4021.4|0
1617869500000|2021-04-08 08:11:40|4035|4023|4035.7|4023.7|4035.7|4023.7|4034.7|4022.7|3
1617869510000|2021-04-08 08:11:50|4036.2|4024.2|4036.5|4024.5|4036.5|4024.5|4036|4024|2
1617869520000|2021-04-08 08:12:00|4036.2|4024.2|4035.7|4023.7|4036.2|4024.2|4035.7|4023.7|0
1617869530000|2021-04-08 08:12:10|4035.3|4023.3|4035.2|4023.2|4035.7|4023.7|4034.7|4022.7|0
1617869540000|2021-04-08 08:12:20|4035.7|4023.7|4036.2|4024.2|4036.2|4024.2|4035.7|4023.7|0
1617869550000|2021-04-08 08:12:30|4037|4025|4035|4023|4037.7|4025.7|4035|4023|5
1617869560000|2021-04-08 08:12:40|4035.7|4023.7|4037.2|4025.2|4037.2|4025.2|4035.7|4023.7|0
1617869570000|2021-04-08 08:12:50|4037.5|4025.5|4036.5|4024.5|4037.5|4025.5|4036|4024|0
1617869580000|2021-04-08 08:13:00|4036.7|4024.7|4036.5|4024.5|4037.5|4025.5|4036.5|4024.5|0
1617869590000|2021-04-08 08:13:10|4036.2|4024.2|4036.4|4024.4|4036.4|4024.4|4036.2|4024.2|2
1617869600000|2021-04-08 08:13:20|4036.2|4024.2|4036.4|4024.4|4036.4|4024.4|4035.9|4023.9|0
1617869610000|2021-04-08 08:13:30|4035.9|4023.9|4036.4|4024.4|4036.4|4024.4|4034.9|4022.9|0
1617869620000|2021-04-08 08:13:40|4036.2|4024.2|4035.9|4023.9|4036.2|4024.2|4035.7|4023.7|0
1617869630000|2021-04-08 08:13:50|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1617869640000|2021-04-08 08:14:00|4035.7|4023.7|4035.9|4023.9|4036.2|4024.2|4035.7|4023.7|0
1617869650000|2021-04-08 08:14:10|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|0
1617869670000|2021-04-08 08:14:30|4035.9|4023.9|4035.7|4023.7|4036.2|4024.2|4035.6|4023.6|0
1617869690000|2021-04-08 08:14:50|4034.9|4022.9|4034.9|4022.9|4034.9|4022.9|4034.9|4022.9|0
1617869700000|2021-04-08 08:15:00|4035.2|4023.2|4034.4|4022.4|4035.4|4023.4|4034.4|4022.4|0
1617869710000|2021-04-08 08:15:10|4034.2|4022.2|4033.4|4021.4|4034.2|4022.2|4033.2|4021.2|0
1617869720000|2021-04-08 08:15:20|4033.1|4021.1|4032.4|4020.4|4033.1|4021.1|4032.4|4020.4|0
1617869730000|2021-04-08 08:15:30|4032.1|4020.1|4031.1|4019.1|4032.1|4020.1|4031.1|4019.1|0
1617869740000|2021-04-08 08:15:40|4031.4|4019.4|4029.9|4017.9|4031.4|4019.4|4029.9|4017.9|0
1617869750000|2021-04-08 08:15:50|4029.6|4017.6|4029.4|4017.4|4029.9|4017.9|4029.4|4017.4|0
1617869760000|2021-04-08 08:16:00|4029.6|4017.6|4030.1|4018.1|4030.1|4018.1|4029.6|4017.6|0
1617869780000|2021-04-08 08:16:20|4029.9|4017.9|4030.1|4018.1|4030.1|4018.1|4029.9|4017.9|0
1617869790000|2021-04-08 08:16:30|4030.4|4018.4|4031.1|4019.1|4031.1|4019.1|4030.4|4018.4|0
1617869800000|2021-04-08 08:16:40|4031.6|4019.6|4031.6|4019.6|4032.4|4020.4|4031.6|4019.6|5
1617869810000|2021-04-08 08:16:50|4031.9|4019.9|4031.9|4019.9|4032.4|4020.4|4031.9|4019.9|1
1617869820000|2021-04-08 08:17:00|4032.9|4020.9|4033.1|4021.1|4033.1|4021.1|4032.9|4020.9|2
1617869870000|2021-04-08 08:17:50|4032.9|4020.9|4033.1|4021.1|4033.1|4021.1|4032.9|4020.9|2
1617869880000|2021-04-08 08:18:00|4032.7|4020.7|4031.6|4019.6|4032.7|4020.7|4031.6|4019.6|0
1617869890000|2021-04-08 08:18:10|||||||||1
1617869900000|2021-04-08 08:18:20|4031.4|4019.4|4031|4019|4033.9|4020.9|4031|4017.9|2
1617869910000|2021-04-08 08:18:30|4030.5|4018.5|4030.7|4018.7|4031|4019|4030.5|4018.5|1
1617869920000|2021-04-08 08:18:40|4030.2|4018.2|4031.7|4019.7|4031.7|4019.7|4029.7|4017.7|0
1617869930000|2021-04-08 08:18:50|4031.2|4019.2|4029.7|4017.7|4031.2|4019.2|4029.7|4017.7|1
1617869940000|2021-04-08 08:19:00|4030.2|4018.2|4029.7|4017.7|4030.7|4018.7|4029.7|4017.7|0
1617869950000|2021-04-08 08:19:10|4029.4|4017.4|4029.2|4017.2|4029.4|4017.4|4029.2|4017.2|0
1617869960000|2021-04-08 08:19:20|4027.6|4015.6|4027.4|4015.4|4027.8|4015.8|4027.4|4015.4|1
1617869970000|2021-04-08 08:19:30|4027.6|4015.6|4027.1|4015.1|4027.6|4015.6|4025.6|4013.6|0
1617869980000|2021-04-08 08:19:40|4027.3|4015.3|4027.3|4015.3|4027.3|4015.3|4027.3|4015.3|5
1617869990000|2021-04-08 08:19:50|4027.8|4015.8|4026|4014|4027.8|4015.8|4026|4014|2
1617870000000|2021-04-08 08:20:00|4026.3|4014.3|4027.6|4015.6|4027.6|4015.6|4025.8|4013.8|1
1617870010000|2021-04-08 08:20:10|4026.8|4014.8|4026.6|4014.6|4027.3|4015.3|4025.8|4013.8|0
1617870020000|2021-04-08 08:20:20|4026.8|4014.8|4025.3|4013.3|4027.1|4015.1|4025.3|4013.3|0
1617870030000|2021-04-08 08:20:30|4025|4013|4025.3|4013.3|4025.3|4013.3|4025|4013|2
1617870040000|2021-04-08 08:20:40|4024.7|4012.7|4023.7|4011.7|4024.8|4012.8|4023.2|4011.2|10
1617870050000|2021-04-08 08:20:50|4023.2|4011.2|4023.2|4011.2|4023.2|4011.2|4022.7|4010.7|1
1617870060000|2021-04-08 08:21:00|4023.5|4011.5|4024.3|4012.3|4024.3|4012.3|4023.5|4011.5|0
1617870070000|2021-04-08 08:21:10|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|5
1617870100000|2021-04-08 08:21:40|4025.4|4013.4|4025.4|4013.4|4025.4|4013.4|4025.4|4013.4|0
1617870110000|2021-04-08 08:21:50|4025.9|4013.9|4026.4|4014.4|4026.4|4014.4|4025.9|4013.9|2
1617870120000|2021-04-08 08:22:00|4027.2|4015.2|4027|4015|4027.5|4015.5|4027|4015|1
1617870130000|2021-04-08 08:22:10|4027.2|4015.2|4027.2|4015.2|4027.2|4015.2|4027.2|4015.2|0
1617870140000|2021-04-08 08:22:20|4026.7|4014.7|4027.8|4015.8|4027.8|4015.8|4026.7|4014.7|0
1617870150000|2021-04-08 08:22:30|4027.5|4015.5|4025.4|4013.4|4027.5|4015.5|4025.4|4013.4|2
1617870170000|2021-04-08 08:22:50|4025.2|4013.2|4025.2|4013.2|4025.2|4013.2|4025.2|4013.2|1
1617870180000|2021-04-08 08:23:00|4024.9|4012.9|4024.9|4012.9|4024.9|4012.9|4024.9|4012.9|0
1617870190000|2021-04-08 08:23:10|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|4024.6|4012.6|0
1617870210000|2021-04-08 08:23:30|4025.4|4013.4|4026.4|4014.4|4026.4|4014.4|4025.4|4013.4|1
1617870220000|2021-04-08 08:23:40|4027.5|4015.5|4027.2|4015.2|4027.5|4015.5|4027.2|4015.2|0
1617870230000|2021-04-08 08:23:50|4029|4017|4029|4017|4029.2|4017.2|4029|4017|1
1617870240000|2021-04-08 08:24:00|4029.5|4017.5|4028.5|4016.5|4029.5|4017.5|4028.2|4016.2|0
1617870250000|2021-04-08 08:24:10|4028.4|4016.4|4028.7|4016.7|4028.7|4016.7|4028.4|4016.4|0
1617870260000|2021-04-08 08:24:20|4029.2|4017.2|4029.4|4017.4|4029.4|4017.4|4029.2|4017.2|0
1617870270000|2021-04-08 08:24:30|4029.9|4017.9|4029.4|4017.4|4029.9|4017.9|4029.4|4017.4|2
1617870280000|2021-04-08 08:24:40|4029.7|4017.7|4030.9|4014.9|4031.2|4017.9|4029.4|4014.9|4
1617870290000|2021-04-08 08:24:50|4029.2|4017.2|4028.4|4016.4|4029.2|4017.2|4028.4|4016.4|1
1617870300000|2021-04-08 08:25:00|4028.7|4016.7|4029.2|4017.2|4030.7|4017.2|4028.2|4014.7|0
1617870310000|2021-04-08 08:25:10|4030.7|4014.7|4029.4|4017.4|4030.7|4017.4|4028.9|4014.7|0
1617870320000|2021-04-08 08:25:20|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|0
1617870330000|2021-04-08 08:25:30|4029.4|4017.4|4030.2|4018.2|4030.2|4018.2|4029.2|4017.2|0
1617870340000|2021-04-08 08:25:40|4029|4017|4028.5|4016.5|4029|4017|4028.5|4016.5|3
1617870360000|2021-04-08 08:26:00|4029|4017|4029|4017|4029|4017|4029|4017|0
1617870370000|2021-04-08 08:26:10|4030|4018|4030|4018|4030|4018|4028.6|4016.6|2
1617870390000|2021-04-08 08:26:30|4030.2|4018.2|4030.2|4018.2|4030.2|4018.2|4030.2|4018.2|0
1617870400000|2021-04-08 08:26:40|4030|4018|4030|4018|4030.2|4018.2|4030|4018|0
1617870410000|2021-04-08 08:26:50|4028.4|4016.4|4030.2|4014.2|4030.5|4016.4|4028.4|4013.7|0
1617870420000|2021-04-08 08:27:00|4028.7|4016.7|4029.2|4017.2|4029.2|4017.2|4028.2|4016.2|0
1617870430000|2021-04-08 08:27:10|4029.4|4017.4|4029.4|4017.4|4029.4|4017.4|4029.4|4017.4|0
1617870450000|2021-04-08 08:27:30|4029.9|4017.9|4029.9|4017.9|4029.9|4017.9|4029.9|4017.9|0
1617870470000|2021-04-08 08:27:50|4030.4|4018.4|4031.5|4019.5|4031.5|4019.5|4030.4|4018.4|0
1617870480000|2021-04-08 08:28:00|4031.7|4019.7|4032.4|4020.4|4032.4|4020.4|4031.5|4019.5|2
1617870490000|2021-04-08 08:28:10|4032.2|4020.2|4030.4|4018.4|4032.2|4020.2|4030.4|4018.4|0
1617870500000|2021-04-08 08:28:20|4030.9|4018.9|4032.4|4020.4|4032.4|4020.4|4030.9|4018.9|0
1617870510000|2021-04-08 08:28:30|4031.7|4019.7|4030.7|4018.7|4031.7|4019.7|4030.7|4018.7|0
1617870520000|2021-04-08 08:28:40|4029.6|4017.6|4030.7|4018.7|4031.4|4019.4|4029.4|4017.4|10
1617870530000|2021-04-08 08:28:50|4030.2|4018.2|4027.9|4015.9|4030.2|4018.2|4027.9|4015.9|0
1617870540000|2021-04-08 08:29:00|4027.4|4015.4|4027.7|4015.7|4027.7|4015.7|4027.4|4015.4|0
1617870550000|2021-04-08 08:29:10|4028.2|4016.2|4028.9|4016.9|4028.9|4016.9|4028.2|4016.2|0
1617870560000|2021-04-08 08:29:20|4028.6|4016.6|4028.6|4016.6|4028.6|4016.6|4028.6|4016.6|0
1617870570000|2021-04-08 08:29:30|4028.9|4016.9|4028.9|4016.9|4028.9|4016.9|4028.9|4016.9|0
1617870580000|2021-04-08 08:29:40|4028.6|4016.6|4028.9|4016.9|4028.9|4016.9|4028.6|4016.6|0
1617870590000|2021-04-08 08:29:50|4029.4|4017.4|4028.9|4016.9|4029.4|4017.4|4028.9|4016.9|0
1617870600000|2021-04-08 08:30:00|4028.6|4016.6|4030.4|4018.4|4030.4|4018.4|4028.6|4016.6|0
1617870620000|2021-04-08 08:30:20|4031.4|4019.4|4032.4|4020.4|4032.4|4020.4|4031.4|4019.4|1
1617870630000|2021-04-08 08:30:30|4033.2|4021.2|4033.2|4021.2|4033.2|4021.2|4032.7|4020.7|0
1617870640000|2021-04-08 08:30:40|4032.4|4020.4|4032.4|4020.4|4032.4|4020.4|4032.4|4020.4|0
1617870650000|2021-04-08 08:30:50|4031.9|4019.9|4031.9|4019.9|4031.9|4019.9|4031.6|4019.6|0
1617870660000|2021-04-08 08:31:00|4032.4|4020.4|4034.4|4022.4|4034.9|4022.9|4032.4|4020.4|2
1617870670000|2021-04-08 08:31:10|4033.7|4021.7|4034.2|4022.2|4034.9|4022.9|4032.6|4020.6|0
1617870680000|2021-04-08 08:31:20|4034.4|4022.4|4034.4|4022.4|4034.9|4022.9|4034.2|4022.2|0
1617870690000|2021-04-08 08:31:30|4034.9|4022.9|4034.9|4022.9|4034.9|4022.9|4034.9|4022.9|0
1617870700000|2021-04-08 08:31:40|4035.2|4023.2|4035.5|4023.5|4035.5|4023.5|4035.2|4023.2|0
1617870710000|2021-04-08 08:31:50|4035.2|4023.2|4035.2|4023.2|4035.5|4023.5|4035.2|4023.2|0
1617870720000|2021-04-08 08:32:00|4035.5|4023.5|4034.9|4022.9|4035.5|4023.5|4034.9|4022.9|2
1617870770000|2021-04-08 08:32:50|4034.4|4022.4|4033.1|4021.1|4034.4|4022.4|4033.1|4021.1|1
1617870780000|2021-04-08 08:33:00|4032.9|4020.9|4032.9|4020.9|4032.9|4020.9|4032.9|4020.9|0
1617870790000|2021-04-08 08:33:10|||||||||2
1617870800000|2021-04-08 08:33:20|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|4032.6|4020.6|0
1617870840000|2021-04-08 08:34:00|4032.4|4020.4|4031.9|4019.9|4032.4|4020.4|4031.6|4019.6|0
1617870850000|2021-04-08 08:34:10|4032.1|4020.1|4030.9|4018.9|4032.1|4020.1|4030.9|4018.9|0
1617870870000|2021-04-08 08:34:30|4031.1|4019.1|4031.6|4019.6|4031.6|4019.6|4031.1|4019.1|0
1617870880000|2021-04-08 08:34:40|4031.4|4019.4|4031.1|4019.1|4031.4|4019.4|4031.1|4019.1|0
1617870890000|2021-04-08 08:34:50|4030.8|4018.8|4030.6|4018.6|4030.8|4018.8|4030.6|4018.6|1
1617870900000|2021-04-08 08:35:00|4030.8|4018.8|4030.1|4018.1|4031.6|4019.6|4029.4|4017.4|1
1617870910000|2021-04-08 08:35:10|4031.3|4015.3|4028.8|4016.8|4031.3|4016.8|4028.8|4015.1|0
1617870920000|2021-04-08 08:35:20|4029.1|4017.1|4028.9|4016.9|4029.6|4017.6|4028.9|4016.9|0
1617870930000|2021-04-08 08:35:30|||||||||1
1617870940000|2021-04-08 08:35:40|4029.4|4017.4|4028.9|4016.9|4029.4|4017.4|4028.9|4016.9|0
1617870960000|2021-04-08 08:36:00|4029.1|4017.1|4029.9|4017.9|4029.9|4017.9|4029.1|4017.1|0
1617870970000|2021-04-08 08:36:10|4028.9|4016.9|4028.9|4016.9|4028.9|4016.9|4028.9|4016.9|0
1617870980000|2021-04-08 08:36:20|4029.1|4017.1|4029.4|4017.4|4029.4|4017.4|4029.1|4017.1|0
1617870990000|2021-04-08 08:36:30|4026.8|4014.8|4029.9|4013.9|4029.9|4014.8|4026.8|4013.9|0
1617871000000|2021-04-08 08:36:40|4029.6|4013.6|4029.9|4013.9|4029.9|4016.3|4028.3|4013.6|0
1617871010000|2021-04-08 08:36:50|4029.4|4013.4|4029.1|4013.1|4029.4|4015.4|4027.1|4012.9|3
1617871020000|2021-04-08 08:37:00|4028.9|4012.9|4028.6|4012.6|4028.9|4012.9|4028.6|4012.6|4
1617871030000|2021-04-08 08:37:10|4028.1|4012.1|4028.6|4012.6|4028.6|4012.6|4028.1|4012.1|0
1617871040000|2021-04-08 08:37:20|4025.2|4013.2|4024.5|4012.5|4025.2|4013.2|4024.5|4012.5|7
1617871050000|2021-04-08 08:37:30|4024.2|4012.2|4024.2|4012.2|4024.7|4012.7|4024.2|4012.2|0
1617871060000|2021-04-08 08:37:40|4024.7|4012.7|4024.7|4012.7|4024.7|4012.7|4024.7|4012.7|2
1617871070000|2021-04-08 08:37:50|4025|4013|4025.2|4013.2|4025.2|4013.2|4025|4013|2
1617871080000|2021-04-08 08:38:00|4025|4013|4025.2|4013.2|4025.7|4013.7|4025|4013|6
1617871090000|2021-04-08 08:38:10|4025|4013|4025|4013|4025|4013|4025|4013|0
1617871100000|2021-04-08 08:38:20|4024.3|4012.3|4024.3|4012.3|4024.3|4012.3|4024.3|4012.3|1
1617871110000|2021-04-08 08:38:30|4024|4012|4024|4012|4024|4012|4024|4012|0
1617871120000|2021-04-08 08:38:40|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|4023.7|4011.7|0
1617871130000|2021-04-08 08:38:50|4023.5|4011.5|4021.2|4009.2|4023.5|4011.5|4021.2|4009.2|1
1617871140000|2021-04-08 08:39:00|4021.5|4009.5|4022.2|4010.2|4023|4011|4021.5|4009.5|0
1617871150000|2021-04-08 08:39:10|4022.5|4010.5|4019|4007|4022.7|4010.7|4019|4007|0
1617871160000|2021-04-08 08:39:20|4018.7|4006.7|4016.9|4004.9|4019|4007|4016.2|4004.2|2
1617871170000|2021-04-08 08:39:30|4017.2|4005.2|4016.7|4004.7|4017.2|4005.2|4016.2|4004.2|0
1617871180000|2021-04-08 08:39:40|4017.4|4005.4|4018.7|4006.7|4018.9|4006.9|4017.4|4005.4|0
1617871190000|2021-04-08 08:39:50|4019.2|4007.2|4019.9|4007.9|4019.9|4007.9|4019.2|4007.2|0
1617871200000|2021-04-08 08:40:00|4020.2|4008.2|4019.4|4007.4|4020.2|4008.2|4018.7|4006.7|0
1617871210000|2021-04-08 08:40:10|4020.2|4008.2|4020.2|4008.2|4020.2|4008.2|4019.4|4007.4|0
1617871220000|2021-04-08 08:40:20|4019.9|4007.9|4020.2|4008.2|4020.2|4008.2|4019.2|4007.2|0
1617871230000|2021-04-08 08:40:30|4018|4006|4018.5|4006.5|4018.5|4006.5|4018|4006|4
1617871240000|2021-04-08 08:40:40|4018.7|4006.7|4018.3|4006.3|4018.7|4006.7|4018.3|4006.3|2
1617871250000|2021-04-08 08:40:50|4018|4006|4018|4006|4018|4006|4018|4006|0
1617871260000|2021-04-08 08:41:00|4018.3|4006.3|4019.2|4007.2|4019.2|4007.2|4018.3|4006.3|1
1617871270000|2021-04-08 08:41:10|4019.4|4007.4|4019.4|4007.4|4019.4|4007.4|4018.4|4006.4|0
1617871280000|2021-04-08 08:41:20|4019.9|4007.9|4019.7|4007.7|4020.2|4008.2|4019.2|4007.2|1
1617871290000|2021-04-08 08:41:30|4019.9|4007.9|4019.7|4007.7|4019.9|4007.9|4019.7|4007.7|0
1617871300000|2021-04-08 08:41:40|4019.5|4007.5|4019.7|4007.7|4019.7|4007.7|4018.2|4006.2|0
1617871330000|2021-04-08 08:42:10|4019.9|4007.9|4019.9|4007.9|4019.9|4007.9|4019.9|4007.9|0
1617871340000|2021-04-08 08:42:20|4019|4007|4019.5|4007.5|4019.5|4007.5|4019|4007|0
1617871350000|2021-04-08 08:42:30|4019|4007|4019.9|4007.9|4019.9|4007.9|4018.7|4006.7|0
1617871360000|2021-04-08 08:42:40|4019.4|4007.4|4018.4|4006.4|4019.4|4007.4|4018.4|4006.4|0
1617871370000|2021-04-08 08:42:50|4017.7|4005.7|4018.4|4006.4|4018.4|4006.4|4017.7|4005.7|0
1617871380000|2021-04-08 08:43:00|4018.7|4006.7|4018.7|4006.7|4018.7|4006.7|4018.7|4006.7|0
1617871390000|2021-04-08 08:43:10|4018.5|4006.5|4018.5|4006.5|4018.5|4006.5|4018.2|4006.2|0
1617871410000|2021-04-08 08:43:30|4018.2|4006.2|4018.2|4006.2|4018.2|4006.2|4018.2|4006.2|0
1617871420000|2021-04-08 08:43:40|4017.9|4005.9|4017.9|4005.9|4017.9|4005.9|4017.9|4005.9|0
1617871430000|2021-04-08 08:43:50|4017.7|4005.7|4017.2|4005.2|4017.7|4005.7|4016.9|4004.9|1
1617871440000|2021-04-08 08:44:00|4016.7|4004.7|4017|4005|4017|4005|4016.7|4004.7|0
1617871450000|2021-04-08 08:44:10|4016.7|4004.7|4016.7|4004.7|4016.7|4004.7|4016.4|4004.4|0
1617871460000|2021-04-08 08:44:20|4017.2|4005.2|4017.4|4005.4|4017.9|4005.9|4017.2|4005.2|0
1617871500000|2021-04-08 08:45:00|4018.1|4006.1|4017.7|4005.7|4018.1|4006.1|4017.7|4005.7|0
1617871550000|2021-04-08 08:45:50|4018.1|4006.1|4016.9|4004.9|4018.1|4006.1|4016.9|4004.9|2
1617871570000|2021-04-08 08:46:10|4017.2|4005.2|4016.4|4004.4|4017.2|4005.2|4016.4|4004.4|0
1617871580000|2021-04-08 08:46:20|4015.9|4003.9|4015.2|4003.2|4015.9|4003.9|4015.2|4003.2|0
1617871590000|2021-04-08 08:46:30|4016.9|4000.9|4014.2|4002.2|4016.9|4002.2|4014.2|4000.7|0
1617871600000|2021-04-08 08:46:40|4014.4|4002.4|4013.9|4001.9|4014.9|4002.9|4013.9|4001.9|0
1617871610000|2021-04-08 08:46:50|4013.4|4001.4|4010.4|3998.4|4013.4|4001.4|4010.4|3998.4|0
1617871620000|2021-04-08 08:47:00|4010.1|3998.1|4006.9|3994.9|4010.1|3998.1|4006.9|3994.9|2
1617871630000|2021-04-08 08:47:10|4006.4|3994.4|4005.9|3993.9|4006.6|3994.6|4005.9|3993.9|0
1617871640000|2021-04-08 08:47:20|4004.9|3992.9|4004.9|3992.9|4007.4|3993.9|4003.2|3991.1|0
1617871650000|2021-04-08 08:47:30|4006.7|3990.7|4004.9|3992.9|4006.7|3992.9|4003.9|3990.7|0
1617871660000|2021-04-08 08:47:40|4004.7|3992.7|4004.9|3992.9|4004.9|3992.9|4004.7|3992.7|0
1617871670000|2021-04-08 08:47:50|4005.1|3993.1|4004.9|3992.9|4005.1|3993.1|4004.9|3992.9|0
1617871680000|2021-04-08 08:48:00|4004.4|3992.4|4005.1|3993.1|4005.1|3993.1|4003.9|3991.9|0
1617871690000|2021-04-08 08:48:10|4004.9|3992.9|4004.4|3992.4|4005.1|3993.1|4003.7|3991.7|0
1617871700000|2021-04-08 08:48:20|4004.2|3992.2|4002.9|3990.9|4004.2|3992.2|4002.9|3990.9|0
1617871710000|2021-04-08 08:48:30|4002.4|3990.4|4001.9|3989.9|4002.4|3990.4|4001.9|3989.9|0
1617871720000|2021-04-08 08:48:40|4002.1|3990.1|4001.4|3989.4|4002.7|3990.7|4000.7|3988.7|0
1617871730000|2021-04-08 08:48:50|4001|3989|4000.4|3988.4|4001|3989|3998.9|3986.9|0
1617871740000|2021-04-08 08:49:00|4000.7|3988.7|3999.9|3987.9|4000.7|3988.7|3999.2|3987.2|0
1617871750000|2021-04-08 08:49:10|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|3999.7|3987.7|0
1617871760000|2021-04-08 08:49:20|3999.2|3987.2|3999.9|3987.9|3999.9|3987.9|3999.2|3987.2|0
1617871770000|2021-04-08 08:49:30|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|0
1617871780000|2021-04-08 08:49:40|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|3999.4|3987.4|0
1617871790000|2021-04-08 08:49:50|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.4|3986.4|1
1617871830000|2021-04-08 08:50:30|3998.5|3986.5|3996.5|3984.5|3998.5|3986.5|3996.5|3984.5|3
1617871840000|2021-04-08 08:50:40|3996|3984|3996|3984|3996|3984|3996|3984|0
1617871850000|2021-04-08 08:50:50|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|4
1617871860000|2021-04-08 08:51:00|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|2
1617871870000|2021-04-08 08:51:10|3998|3986|3997.7|3985.7|3998|3986|3997.7|3985.7|0
1617871890000|2021-04-08 08:51:30|3998.2|3986.2|3999.5|3987.5|3999.5|3987.5|3998.2|3986.2|2
1617871900000|2021-04-08 08:51:40|3999|3987|3999.2|3987.2|3999.2|3987.2|3999|3987|7
1617871910000|2021-04-08 08:51:50|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|0
1617871930000|2021-04-08 08:52:10|3998.5|3986.5|3997.7|3985.7|3998.5|3986.5|3996.7|3984.7|0
1617871940000|2021-04-08 08:52:20|3998.5|3986.5|3996.7|3984.7|3998.7|3986.7|3996.7|3984.7|0
1617871950000|2021-04-08 08:52:30|3996.2|3984.2|3995.7|3983.7|3996.2|3984.2|3995.7|3983.7|0
1617871960000|2021-04-08 08:52:40|3995.5|3983.5|3992.9|3980.9|3995.5|3983.5|3992.7|3980.7|2
1617871970000|2021-04-08 08:52:50|3993.2|3981.2|3994|3982|3994|3982|3993.2|3981.2|0
1617871980000|2021-04-08 08:53:00|3994.2|3982.2|3993.2|3981.2|3994.2|3982.2|3993.2|3981.2|0
1617871990000|2021-04-08 08:53:10|3992.9|3980.9|3993.7|3981.7|3993.7|3981.7|3991.7|3979.7|0
1617872000000|2021-04-08 08:53:20|3993.9|3981.9|3994.2|3982.2|3994.4|3982.4|3993.9|3981.9|0
1617872010000|2021-04-08 08:53:30|3994.4|3982.4|3992.7|3980.7|3994.4|3982.4|3992.7|3980.7|6
1617872020000|2021-04-08 08:53:40|3993|3981|3991|3979|3993.2|3981.2|3991|3979|1
1617872030000|2021-04-08 08:53:50|3990.8|3978.8|3989.7|3977.7|3990.8|3978.8|3989.7|3977.7|0
1617872040000|2021-04-08 08:54:00|3989.5|3977.5|3987.5|3975.5|3989.5|3977.5|3987.5|3975.5|0
1617872050000|2021-04-08 08:54:10|3987.7|3975.7|3985|3973|3987.7|3975.7|3985|3973|0
1617872060000|2021-04-08 08:54:20|3985.4|3973.4|3987|3975|3988.5|3976.5|3985.4|3973.4|1
1617872070000|2021-04-08 08:54:30|3987.2|3975.2|3988|3976|3988.5|3976.5|3987.2|3975.2|2
1617872080000|2021-04-08 08:54:40|3987.7|3975.7|3985.2|3973.2|3987.7|3975.7|3985.2|3973.2|2
1617872090000|2021-04-08 08:54:50|3984.9|3972.9|3979.4|3967.4|3984.9|3972.9|3979.4|3967.4|0
1617872100000|2021-04-08 08:55:00|3979.7|3967.7|3971.9|3959.9|3980.4|3968.4|3969.7|3957.7|3
1617872110000|2021-04-08 08:55:10|3971.7|3959.7|3973.7|3961.7|3979|3961.7|3969.7|3957.7|0
1617872120000|2021-04-08 08:55:20|3977.9|3965.9|3972.9|3960.9|3977.9|3965.9|3971.9|3959.9|1
1617872130000|2021-04-08 08:55:30|3972.7|3960.7|3970.9|3958.9|3972.7|3960.7|3970.7|3958.7|2
1617872140000|2021-04-08 08:55:40|3971.4|3959.4|3972.2|3960.2|3972.2|3960.2|3971.4|3959.4|1
1617872150000|2021-04-08 08:55:50|3973.5|3961.5|3972.7|3960.7|3973.5|3961.5|3972.5|3960.5|2
1617872160000|2021-04-08 08:56:00|3972.9|3960.9|3968|3956|3973.2|3961.2|3968|3956|13
1617872170000|2021-04-08 08:56:10|3967.2|3955.2|3964.4|3952.4|3967.7|3955.7|3964.4|3952.4|2
1617872180000|2021-04-08 08:56:20|3965.9|3953.9|3965.2|3953.2|3965.9|3953.9|3965.2|3953.2|1
1617872190000|2021-04-08 08:56:30|3965.4|3953.4|3964.9|3952.9|3965.7|3953.7|3964.9|3952.9|0
1617872200000|2021-04-08 08:56:40|3963.2|3951.2|3961.6|3949.6|3963.2|3951.2|3961.6|3949.6|0
1617872210000|2021-04-08 08:56:50|3961.1|3949.1|3960.6|3948.6|3962.4|3950.4|3960.6|3948.6|6
1617872220000|2021-04-08 08:57:00|3960.3|3948.3|3958.4|3946.4|3960.7|3948.3|3957.9|3944.4|8
1617872230000|2021-04-08 08:57:10|3958.6|3946.6|3957.1|3945.1|3959.1|3947.1|3957.1|3945.1|0
1617872240000|2021-04-08 08:57:20|3957.4|3945.4|3964.9|3952.9|3964.9|3952.9|3956.2|3942.4|4
1617872250000|2021-04-08 08:57:30|3964.7|3952.7|3964.5|3952.5|3964.7|3952.7|3964.2|3952.2|1
1617872260000|2021-04-08 08:57:40|3964.2|3952.2|3956.7|3944.7|3964.9|3952.9|3956.4|3944.4|0
1617872270000|2021-04-08 08:57:50|3956.5|3944.5|3962.7|3950.7|3962.7|3950.7|3954.4|3942.4|2
1617872280000|2021-04-08 08:58:00|3963.5|3951.5|3962.5|3950.5|3963.9|3951.9|3959.7|3947.7|1
1617872290000|2021-04-08 08:58:10|3962.2|3950.2|3963.9|3951.9|3964.5|3952.5|3961.9|3949.9|1
1617872300000|2021-04-08 08:58:20|3965|3953|3965|3953|3965|3953|3965|3953|0
1617872310000|2021-04-08 08:58:30|3965.4|3953.4|3960.7|3948.7|3965.4|3953.4|3960.7|3948.7|5
1617872320000|2021-04-08 08:58:40|3960.4|3948.4|3961.5|3949.5|3961.5|3949.5|3959.9|3947.9|0
1617872330000|2021-04-08 08:58:50|3961.7|3949.7|3960|3948|3965|3952.2|3960|3948|2
1617872340000|2021-04-08 08:59:00|3960.7|3948.7|3960|3948|3961|3949|3960|3948|0
1617872350000|2021-04-08 08:59:10|3959.7|3947.7|3963.4|3947.4|3963.5|3947.7|3958.9|3946.9|2
1617872360000|2021-04-08 08:59:20|3963.9|3947.9|3963.4|3947.4|3964.2|3950.7|3961.9|3947.4|0
1617872370000|2021-04-08 08:59:30|3962.9|3946.9|3960.9|3948.9|3962.9|3949.2|3960.4|3946.9|0
1617872380000|2021-04-08 08:59:40|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1617872390000|2021-04-08 08:59:50|3963|3951|3963.7|3951.7|3964.4|3952.4|3962.9|3950.9|1
1617872400000|2021-04-08 09:00:00|3963.9|3951.9|3965.2|3953.2|3965.2|3953.2|3963.9|3951.9|0
1617872410000|2021-04-08 09:00:10|3964.9|3952.9|3963.9|3951.9|3969.2|3957.2|3963.9|3951.9|1
1617872420000|2021-04-08 09:00:20|3964.9|3952.9|3966.4|3954.4|3966.4|3954.4|3964.3|3952.3|1
1617872430000|2021-04-08 09:00:30|3967.4|3955.4|3966.4|3954.4|3967.4|3955.4|3966.4|3954.4|0
1617872440000|2021-04-08 09:00:40|3967.4|3955.4|3968.7|3956.7|3969.2|3957.2|3966.4|3954.4|0
1617872450000|2021-04-08 09:00:50|3968.4|3956.4|3969.7|3957.7|3969.7|3957.7|3967.6|3955.6|0
1617872460000|2021-04-08 09:01:00|3969.9|3957.9|3974.9|3962.9|3975.4|3963.4|3969.9|3957.9|10
1617872470000|2021-04-08 09:01:10|3974.4|3962.4|3976|3964|3976|3964|3973.9|3961.9|0
1617872480000|2021-04-08 09:01:20|3975.9|3963.9|3975.7|3963.7|3978.4|3966.4|3975.7|3963.7|2
1617872490000|2021-04-08 09:01:30|3975.4|3963.4|3973.9|3961.9|3975.4|3963.4|3973.2|3961.2|0
1617872500000|2021-04-08 09:01:40|3974.2|3962.2|3966.7|3954.7|3974.4|3962.4|3966.7|3954.7|0
1617872510000|2021-04-08 09:01:50|3966.9|3954.9|3968.2|3956.2|3968.7|3956.7|3966.9|3954.9|0
1617872520000|2021-04-08 09:02:00|3968.5|3956.5|3969|3957|3969.5|3957.5|3968.5|3956.5|0
1617872530000|2021-04-08 09:02:10|3968.7|3956.7|3969|3957|3969.2|3957.2|3968.7|3956.7|0
1617872550000|2021-04-08 09:02:30|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1617872560000|2021-04-08 09:02:40|3969.5|3957.5|3969|3957|3969.5|3957.5|3969|3957|0
1617872570000|2021-04-08 09:02:50|3969.5|3957.5|3969|3957|3969.5|3957.5|3969|3957|0
1617872580000|2021-04-08 09:03:00|3968.7|3956.7|3969|3957|3969|3957|3968.7|3956.7|0
1617872590000|2021-04-08 09:03:10|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|1
1617872600000|2021-04-08 09:03:20|3968.7|3956.7|3969.5|3957.5|3969.5|3957.5|3968.7|3956.7|0
1617872610000|2021-04-08 09:03:30|3968.7|3956.7|3968.5|3956.5|3968.7|3956.7|3968.5|3956.5|0
1617872620000|2021-04-08 09:03:40|3968.7|3956.7|3968.5|3956.5|3968.7|3956.7|3968.5|3956.5|0
1617872630000|2021-04-08 09:03:50|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1617872640000|2021-04-08 09:04:00|3969.2|3957.2|3969.5|3957.5|3969.5|3957.5|3969.2|3957.2|0
1617872650000|2021-04-08 09:04:10|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1617872660000|2021-04-08 09:04:20|3969.5|3957.5|3970|3958|3970|3958|3969.5|3957.5|0
1617872670000|2021-04-08 09:04:30|3970.7|3958.7|3970|3958|3970.7|3958.7|3970|3958|1
1617872680000|2021-04-08 09:04:40|3969.5|3957.5|3969|3957|3969.5|3957.5|3969|3957|1
1617872690000|2021-04-08 09:04:50|3968.7|3956.7|3969.2|3957.2|3969.5|3957.5|3968.7|3956.7|2
1617872710000|2021-04-08 09:05:10|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|0
1617872720000|2021-04-08 09:05:20|3970|3958|3971.2|3959.2|3971.2|3959.2|3969.7|3957.7|1
1617872730000|2021-04-08 09:05:30|3970.9|3958.9|3971.7|3959.7|3971.7|3959.7|3970.9|3958.9|0
1617872740000|2021-04-08 09:05:40|3971.4|3959.4|3971.7|3959.7|3971.7|3959.7|3971.2|3959.2|0
1617872760000|2021-04-08 09:06:00|3972.7|3960.7|3968.1|3956.1|3972.7|3960.7|3968.1|3956.1|0
1617872770000|2021-04-08 09:06:10|3968.4|3956.4|3968.6|3956.6|3968.9|3956.9|3968.4|3956.4|0
1617872780000|2021-04-08 09:06:20|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|0
1617872790000|2021-04-08 09:06:30|3969.2|3957.2|3969.4|3957.4|3969.9|3957.9|3969.2|3957.2|0
1617872800000|2021-04-08 09:06:40|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|0
1617872810000|2021-04-08 09:06:50|3970.4|3958.4|3972.2|3960.2|3972.2|3960.2|3970.4|3958.4|0
1617872820000|2021-04-08 09:07:00|3972.4|3960.4|3973.7|3961.7|3973.7|3961.7|3972.2|3960.2|0
1617872830000|2021-04-08 09:07:10|3973|3961|3971.7|3959.7|3973|3961|3971.7|3959.7|0
1617872840000|2021-04-08 09:07:20|3971.4|3959.4|3970.7|3958.7|3971.4|3959.4|3970.7|3958.7|0
1617872850000|2021-04-08 09:07:30|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1617872860000|2021-04-08 09:07:40|3971.7|3959.7|3970.2|3958.2|3971.7|3959.7|3970.2|3958.2|0
1617872880000|2021-04-08 09:08:00|3970.7|3958.7|3969.9|3957.9|3970.7|3958.7|3969.9|3957.9|0
1617872890000|2021-04-08 09:08:10|3969.1|3957.1|3968.4|3956.4|3969.1|3957.1|3968.1|3956.1|1
1617872910000|2021-04-08 09:08:30|3968.7|3956.7|3969.2|3957.2|3969.2|3957.2|3968.7|3956.7|0
1617872920000|2021-04-08 09:08:40|3968.9|3956.9|3970.9|3958.9|3971.4|3959.4|3968.9|3956.9|1
1617872940000|2021-04-08 09:09:00|3971.2|3959.2|3970.9|3958.9|3971.2|3959.2|3970.4|3958.4|0
1617872950000|2021-04-08 09:09:10|3970.7|3958.7|3971.2|3959.2|3971.2|3959.2|3970.7|3958.7|1
1617872960000|2021-04-08 09:09:20|3970.7|3958.7|3972.7|3960.7|3972.7|3960.7|3970.7|3958.7|2
1617872970000|2021-04-08 09:09:30|3972.9|3960.9|3972|3960|3973.2|3961.2|3972|3960|1
1617872980000|2021-04-08 09:09:40|3972.2|3960.2|3972.7|3960.7|3973.2|3961.2|3972.2|3960.2|0
1617872990000|2021-04-08 09:09:50|3972.9|3960.9|3972.9|3960.9|3973.4|3961.4|3972.7|3960.7|0
1617873000000|2021-04-08 09:10:00|3973.1|3961.1|3972.9|3960.9|3973.7|3961.7|3972.9|3960.9|0
1617873010000|2021-04-08 09:10:10|3973.4|3961.4|3972.9|3960.9|3973.4|3961.4|3972.9|3960.9|0
1617873020000|2021-04-08 09:10:20|3973.1|3961.1|3973.4|3961.4|3973.4|3961.4|3973.1|3961.1|0
1617873030000|2021-04-08 09:10:30|3973.1|3961.1|3971.8|3959.8|3973.1|3961.1|3971.8|3959.8|0
1617873040000|2021-04-08 09:10:40|3971.1|3959.1|3970.6|3958.6|3971.1|3959.1|3970.6|3958.6|2
1617873060000|2021-04-08 09:11:00|3970.4|3958.4|3968.1|3956.1|3970.4|3958.4|3968.1|3956.1|1
1617873080000|2021-04-08 09:11:20|3971.9|3959.9|3971.1|3959.1|3972.1|3960.1|3971.1|3959.1|0
1617873100000|2021-04-08 09:11:40|3970.6|3958.6|3968.8|3956.8|3971.1|3959.1|3968.8|3956.8|0
1617873110000|2021-04-08 09:11:50|3969.3|3957.3|3970.6|3958.6|3970.6|3958.6|3969.3|3957.3|0
1617873120000|2021-04-08 09:12:00|3970.4|3958.4|3969.9|3957.9|3970.4|3958.4|3969.9|3957.9|0
1617873140000|2021-04-08 09:12:20|3969.4|3957.4|3968.1|3956.1|3969.4|3957.4|3968.1|3956.1|1
1617873150000|2021-04-08 09:12:30|3967.8|3955.8|3973.1|3961.1|3973.1|3961.1|3967.8|3955.8|0
1617873160000|2021-04-08 09:12:40|3973.6|3961.6|3976.1|3964.1|3976.1|3964.1|3973.6|3961.6|0
1617873170000|2021-04-08 09:12:50|3976.6|3964.6|3974.9|3962.9|3976.6|3964.6|3974.4|3962.4|0
1617873180000|2021-04-08 09:13:00|3975.4|3963.4|3976.2|3964.2|3976.2|3964.2|3975.4|3963.4|0
1617873190000|2021-04-08 09:13:10|3976.7|3964.7|3978.4|3966.4|3978.4|3966.4|3976.7|3964.7|1
1617873200000|2021-04-08 09:13:20|3977.6|3965.6|3976.6|3964.6|3977.6|3965.6|3976.6|3964.6|0
1617873210000|2021-04-08 09:13:30|3977.6|3965.6|3977.1|3965.1|3977.6|3965.6|3977.1|3965.1|0
1617873220000|2021-04-08 09:13:40|3977.6|3965.6|3976.6|3964.6|3977.6|3965.6|3976.6|3964.6|0
1617873230000|2021-04-08 09:13:50|3975.6|3963.6|3975.1|3963.1|3975.6|3963.6|3975.1|3963.1|0
1617873240000|2021-04-08 09:14:00|3977.6|3965.6|3976.6|3964.6|3977.6|3965.6|3976.6|3964.6|0
1617873250000|2021-04-08 09:14:10|3976.9|3964.9|3977.1|3965.1|3977.1|3965.1|3976.9|3964.9|0
1617873260000|2021-04-08 09:14:20|3977.4|3965.4|3977.6|3965.6|3977.6|3965.6|3977.4|3965.4|0
1617873270000|2021-04-08 09:14:30|3977.9|3965.9|3978.6|3966.6|3978.6|3966.6|3977.9|3965.9|0
1617873280000|2021-04-08 09:14:40|3978.1|3966.1|3978.9|3966.9|3979.1|3967.1|3977.6|3965.6|0
1617873290000|2021-04-08 09:14:50|3979.4|3967.4|3978.6|3966.6|3979.6|3967.6|3978.6|3966.6|0
1617873300000|2021-04-08 09:15:00|3980.7|3968.7|3981.2|3969.2|3981.2|3969.2|3980.7|3968.7|0
1617873310000|2021-04-08 09:15:10|3981.4|3969.4|3978.6|3966.6|3981.7|3969.7|3978.6|3966.6|0
1617873330000|2021-04-08 09:15:30|3979.1|3967.1|3980.4|3968.4|3981.1|3969.1|3979.1|3967.1|0
1617873340000|2021-04-08 09:15:40|3979.4|3967.4|3979.4|3967.4|3979.9|3967.9|3979.4|3967.4|0
1617873350000|2021-04-08 09:15:50|3979.1|3967.1|3980.4|3968.4|3980.4|3968.4|3979.1|3967.1|0
1617873360000|2021-04-08 09:16:00|3980.6|3968.6|3981.1|3969.1|3981.1|3969.1|3980.6|3968.6|0
1617873370000|2021-04-08 09:16:10|3981.4|3969.4|3980.9|3968.9|3981.4|3969.4|3980.9|3968.9|0
1617873380000|2021-04-08 09:16:20|3980.6|3968.6|3982.2|3970.2|3982.2|3970.2|3980.6|3968.6|6
1617873390000|2021-04-08 09:16:30|3981.9|3969.9|3983.2|3971.2|3984.2|3972.2|3981.9|3969.9|4
1617873400000|2021-04-08 09:16:40|3983.4|3971.4|3985.4|3973.4|3985.4|3973.4|3983.4|3971.4|0
1617873410000|2021-04-08 09:16:50|3984.9|3972.9|3984.9|3972.9|3984.9|3972.9|3984.9|3972.9|0
1617873420000|2021-04-08 09:17:00|3984.4|3972.4|3984.9|3972.9|3985.7|3973.7|3984.4|3972.4|0
1617873430000|2021-04-08 09:17:10|3984.4|3972.4|3984.4|3972.4|3984.7|3972.7|3984.2|3972.2|0
1617873440000|2021-04-08 09:17:20|3984.7|3972.7|3984.9|3972.9|3985.7|3973.7|3984.7|3972.7|0
1617873450000|2021-04-08 09:17:30|3985.2|3973.2|3984.9|3972.9|3985.4|3973.4|3984.7|3972.7|0
1617873460000|2021-04-08 09:17:40|3985.4|3973.4|3985.9|3973.9|3985.9|3973.9|3985.4|3973.4|0
1617873470000|2021-04-08 09:17:50|3985.2|3973.2|3984.9|3972.9|3985.2|3973.2|3984.9|3972.9|0
1617873480000|2021-04-08 09:18:00|3984.4|3972.4|3982.9|3970.9|3984.4|3972.4|3982.4|3970.4|2
1617873490000|2021-04-08 09:18:10|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|0
1617873500000|2021-04-08 09:18:20|3980.9|3968.9|3978.9|3966.9|3980.9|3968.9|3975.4|3963.4|0
1617873510000|2021-04-08 09:18:30|3978.7|3966.7|3977.9|3965.9|3978.7|3966.7|3977.9|3965.9|0
1617873520000|2021-04-08 09:18:40|3978.2|3966.2|3979.4|3967.4|3979.9|3967.9|3978.2|3966.2|0
1617873530000|2021-04-08 09:18:50|3979.2|3967.2|3979.4|3967.4|3979.4|3967.4|3978.9|3966.9|0
1617873540000|2021-04-08 09:19:00|3979.7|3967.7|3979.9|3967.9|3979.9|3967.9|3979.7|3967.7|0
1617873550000|2021-04-08 09:19:10|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|3979.4|3967.4|0
1617873560000|2021-04-08 09:19:20|3980.9|3968.9|3981.9|3969.9|3981.9|3969.9|3980.9|3968.9|0
1617873570000|2021-04-08 09:19:30|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|3981.4|3969.4|0
1617873580000|2021-04-08 09:19:40|3981.7|3969.7|3982.9|3970.9|3982.9|3970.9|3981.7|3969.7|0
1617873590000|2021-04-08 09:19:50|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3981.9|3969.9|0
1617873610000|2021-04-08 09:20:10|3983.4|3971.4|3983.7|3971.7|3983.7|3971.7|3983.4|3971.4|0
1617873620000|2021-04-08 09:20:20|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|0
1617873630000|2021-04-08 09:20:30|3984.4|3972.4|3985.4|3973.4|3985.4|3973.4|3984.4|3972.4|0
1617873640000|2021-04-08 09:20:40|3985.9|3973.9|3988.2|3976.2|3988.2|3976.2|3985.4|3973.4|0
1617873650000|2021-04-08 09:20:50|3988.4|3976.4|3990.9|3978.9|3991.4|3979.4|3988.4|3976.4|3
1617873660000|2021-04-08 09:21:00|3991.1|3979.1|3990.1|3978.1|3991.4|3979.4|3989.9|3977.9|0
1617873670000|2021-04-08 09:21:10|3990.4|3978.4|3987.9|3975.9|3990.4|3978.4|3987.9|3975.9|0
1617873680000|2021-04-08 09:21:20|3988.1|3976.1|3987.9|3975.9|3988.1|3976.1|3987.9|3975.9|0
1617873690000|2021-04-08 09:21:30|3987.4|3975.4|3988.4|3976.4|3988.4|3976.4|3987.4|3975.4|0
1617873700000|2021-04-08 09:21:40|3988.2|3976.2|3988.4|3976.4|3988.4|3976.4|3988.2|3976.2|0
1617873710000|2021-04-08 09:21:50|3988.9|3976.9|3988.7|3976.7|3989.2|3977.2|3988.7|3976.7|0
1617873720000|2021-04-08 09:22:00|3989.7|3977.7|3989.2|3977.2|3989.7|3977.7|3989|3977|0
1617873730000|2021-04-08 09:22:10|3989.7|3977.7|3990.9|3978.9|3990.9|3978.9|3989.7|3977.7|2
1617873740000|2021-04-08 09:22:20|3993.1|3981.1|3992.6|3980.6|3993.1|3981.1|3992.1|3980.1|0
1617873750000|2021-04-08 09:22:30|3992.9|3980.9|3993.1|3981.1|3993.1|3981.1|3992.1|3980.1|0
1617873760000|2021-04-08 09:22:40|3993.8|3981.8|3993.6|3981.6|3995.1|3983.1|3993.6|3981.6|0
1617873770000|2021-04-08 09:22:50|3993.1|3981.1|3991.6|3979.6|3993.1|3981.1|3990.9|3978.9|0
1617873780000|2021-04-08 09:23:00|3990.9|3978.9|3991.6|3979.6|3991.6|3979.6|3990.1|3978.1|0
1617873790000|2021-04-08 09:23:10|3991.4|3979.4|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|0
1617873800000|2021-04-08 09:23:20|3992.4|3980.4|3992.6|3980.6|3992.6|3980.6|3992.4|3980.4|0
1617873810000|2021-04-08 09:23:30|3992.4|3980.4|3991.6|3979.6|3993.4|3981.4|3991.6|3979.6|0
1617873820000|2021-04-08 09:23:40|3991.1|3979.1|3988.1|3976.1|3991.1|3979.1|3988.1|3976.1|0
1617873830000|2021-04-08 09:23:50|3988.4|3976.4|3988.6|3976.6|3988.6|3976.6|3988.4|3976.4|0
1617873840000|2021-04-08 09:24:00|3988.2|3976.2|3989.1|3977.1|3991.6|3977.4|3988.2|3975.4|0
1617873860000|2021-04-08 09:24:20|3989.4|3977.4|3989.1|3977.1|3989.6|3977.6|3989.1|3977.1|0
1617873870000|2021-04-08 09:24:30|3988.9|3976.9|3988.6|3976.6|3988.9|3976.9|3988.1|3976.1|0
1617873880000|2021-04-08 09:24:40|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|3988.4|3976.4|0
1617873890000|2021-04-08 09:24:50|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|0
1617873900000|2021-04-08 09:25:00|3988.1|3976.1|3987.6|3975.6|3988.1|3976.1|3987.6|3975.6|0
1617873910000|2021-04-08 09:25:10|3986.9|3974.9|3986.6|3974.6|3987.1|3975.1|3986.6|3974.6|0
1617873920000|2021-04-08 09:25:20|3986.9|3974.9|3986.6|3974.6|3986.9|3974.9|3986.6|3974.6|0
1617873930000|2021-04-08 09:25:30|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|3987.1|3975.1|0
1617873940000|2021-04-08 09:25:40|3988.3|3976.3|3987.8|3975.8|3988.3|3976.3|3987.8|3975.8|5
1617873950000|2021-04-08 09:25:50|3988|3976|3988.3|3976.3|3989|3977|3988|3976|0
1617873960000|2021-04-08 09:26:00|3988.5|3976.5|3988.8|3976.8|3988.8|3976.8|3988.5|3976.5|0
1617873970000|2021-04-08 09:26:10|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|3989.3|3977.3|0
1617873980000|2021-04-08 09:26:20|3989.5|3977.5|3991.3|3979.3|3991.3|3979.3|3989.5|3977.5|0
1617873990000|2021-04-08 09:26:30|3991.1|3979.1|3991.3|3979.3|3991.3|3979.3|3990.8|3978.8|0
1617874000000|2021-04-08 09:26:40|3991.1|3979.1|3995.1|3983.1|3995.1|3983.1|3991.1|3979.1|0
1617874010000|2021-04-08 09:26:50|3994.8|3982.8|3995.8|3983.8|3995.8|3983.8|3994.8|3982.8|0
1617874020000|2021-04-08 09:27:00|3996.1|3984.1|3997.9|3985.9|3998.4|3986.4|3996.1|3984.1|0
1617874030000|2021-04-08 09:27:10|3998.1|3986.1|3995.1|3983.1|3998.1|3986.1|3995.1|3983.1|0
1617874040000|2021-04-08 09:27:20|3995.6|3983.6|3992.6|3980.6|3997.1|3985.1|3992.6|3980.6|0
1617874070000|2021-04-08 09:27:50|3992.1|3980.1|3989.3|3977.3|3992.1|3980.1|3989.3|3977.3|0
1617874080000|2021-04-08 09:28:00|3989|3977|3988.3|3976.3|3989|3977|3988.3|3976.3|0
1617874090000|2021-04-08 09:28:10|3988|3976|3987.2|3975.2|3988|3976|3987.2|3975.2|3
1617874100000|2021-04-08 09:28:20|3988|3976|3987.2|3975.2|3988|3976|3987.2|3975.2|0
1617874110000|2021-04-08 09:28:30|3987.7|3975.7|3987.5|3975.5|3987.7|3975.7|3987.5|3975.5|2
1617874120000|2021-04-08 09:28:40|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|3
1617874140000|2021-04-08 09:29:00|3987.2|3975.2|3987.4|3975.4|3987.4|3975.4|3987.2|3975.2|0
1617874150000|2021-04-08 09:29:10|3987.9|3975.9|3988.2|3976.2|3988.2|3976.2|3987.9|3975.9|0
1617874170000|2021-04-08 09:29:30|3988|3976|3988.2|3976.2|3988.2|3976.2|3987.7|3975.7|0
1617874180000|2021-04-08 09:29:40|3988|3976|3988.2|3976.2|3988.2|3976.2|3987.7|3975.7|0
1617874190000|2021-04-08 09:29:50|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|0
1617874200000|2021-04-08 09:30:00|3987.2|3975.2|3986.1|3974.1|3987.2|3975.2|3986.1|3974.1|2
1617874210000|2021-04-08 09:30:10|3985.8|3973.8|3984.7|3968.7|3985.8|3973.8|3983.7|3967.7|6
1617874220000|2021-04-08 09:30:20|3985|3969|3979.7|3963.7|3985|3969|3979.4|3963.4|0
1617874230000|2021-04-08 09:30:30|3979.2|3963.2|3980.2|3964.2|3982.7|3966.7|3979.2|3963.2|0
1617874240000|2021-04-08 09:30:40|3980.4|3964.4|3976.9|3960.9|3980.7|3964.7|3976.9|3960.9|0
1617874250000|2021-04-08 09:30:50|3975.4|3959.4|3975.9|3959.9|3976.9|3960.9|3975.4|3959.4|0
1617874260000|2021-04-08 09:31:00|3973|3957|3973.9|3957.9|3973.9|3957.9|3971.9|3955.9|0
1617874270000|2021-04-08 09:31:10|3973.2|3957.2|3972.2|3956.2|3973.2|3957.2|3972.2|3956.2|0
1617874280000|2021-04-08 09:31:20|3969.9|3957.9|3969.7|3957.7|3969.9|3957.9|3968.9|3956.9|0
1617874290000|2021-04-08 09:31:30|3971.9|3955.9|3973.2|3957.2|3973.2|3957.2|3971.9|3955.9|0
1617874300000|2021-04-08 09:31:40|3971.4|3959.4|3971.7|3959.7|3971.7|3959.7|3971.4|3959.4|0
1617874310000|2021-04-08 09:31:50|3970.3|3958.3|3968.1|3956.1|3970.3|3958.3|3968.1|3956.1|0
1617874320000|2021-04-08 09:32:00|3969.1|3957.1|3967.9|3955.9|3969.1|3957.1|3967.9|3955.9|0
1617874330000|2021-04-08 09:32:10|3967.6|3955.6|3966.8|3954.8|3968.1|3956.1|3966|3954|3
1617874340000|2021-04-08 09:32:20|3967.1|3955.1|3967.4|3951.4|3968.9|3955.6|3967.1|3951.4|5
1617874350000|2021-04-08 09:32:30|3967.1|3951.1|3966.4|3954.4|3968.2|3954.4|3963.7|3949.2|0
1617874360000|2021-04-08 09:32:40|3965.7|3953.7|3970.2|3954.2|3970.7|3956.4|3965.4|3953.4|0
1617874370000|2021-04-08 09:32:50|3968.4|3956.4|3969.2|3953.2|3969.2|3956.7|3967.7|3953.2|0
1617874380000|2021-04-08 09:33:00|3969.4|3953.4|3970.9|3954.9|3970.9|3954.9|3969.4|3953.4|0
1617874390000|2021-04-08 09:33:10|3969.4|3957.4|3969.2|3953.2|3970.7|3957.4|3966.7|3953.2|0
1617874400000|2021-04-08 09:33:20|3966.9|3954.9|3971.4|3959.4|3971.4|3959.4|3966.9|3953.6|0
1617874410000|2021-04-08 09:33:30|3971.9|3959.9|3973.9|3961.9|3974.2|3962.2|3971.9|3959.9|0
1617874420000|2021-04-08 09:33:40|3974.4|3962.4|3972.9|3960.9|3974.4|3962.4|3972.4|3960.4|0
1617874430000|2021-04-08 09:33:50|3972.7|3960.7|3974|3962|3974|3962|3972.7|3960.7|0
1617874440000|2021-04-08 09:34:00|3974.2|3962.2|3975|3963|3975|3963|3974.2|3962.2|0
1617874450000|2021-04-08 09:34:10|3975.3|3963.3|3973.7|3961.7|3975.3|3963.3|3973.7|3961.7|0
1617874460000|2021-04-08 09:34:20|3973.5|3961.5|3973.7|3961.7|3973.7|3961.7|3973.5|3961.5|0
1617874470000|2021-04-08 09:34:30|3973.5|3961.5|3973.7|3957.7|3973.7|3961.5|3972.2|3957.7|0
1617874480000|2021-04-08 09:34:40|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1617874500000|2021-04-08 09:35:00|3974|3958|3972.2|3960.2|3974|3960.2|3972.2|3957.7|0
1617874520000|2021-04-08 09:35:20|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|0
1617874530000|2021-04-08 09:35:30|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1617874540000|2021-04-08 09:35:40|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|0
1617874550000|2021-04-08 09:35:50|3972.4|3960.4|3971.9|3959.9|3972.4|3960.4|3971.9|3959.9|0
1617874560000|2021-04-08 09:36:00|3971.7|3959.7|3971.4|3959.4|3971.7|3959.7|3971.4|3959.4|0
1617874570000|2021-04-08 09:36:10|3971.1|3959.1|3968.3|3956.3|3971.1|3959.1|3968.3|3956.3|1
1617874580000|2021-04-08 09:36:20|3968.1|3956.1|3969.1|3957.1|3969.1|3957.1|3967.6|3955.6|9
1617874590000|2021-04-08 09:36:30|3968.9|3956.9|3969.2|3957.2|3970.7|3957.2|3968.9|3954.7|1
1617874600000|2021-04-08 09:36:40|3971.7|3955.7|3971.9|3959.9|3973.7|3959.9|3971.4|3955.7|0
1617874610000|2021-04-08 09:36:50|3973.4|3957.4|3972.9|3956.9|3973.7|3960.2|3972.2|3956.9|0
1617874620000|2021-04-08 09:37:00|3970.2|3958.2|3971.2|3959.2|3971.2|3959.2|3970.2|3958.2|0
1617874630000|2021-04-08 09:37:10|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1617874640000|2021-04-08 09:37:20|3970.7|3958.7|3970.2|3958.2|3970.7|3958.7|3970.2|3958.2|0
1617874650000|2021-04-08 09:37:30|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|0
1617874660000|2021-04-08 09:37:40|3969.7|3957.7|3972.2|3956.2|3972.2|3957.7|3969.4|3955.7|0
1617874670000|2021-04-08 09:37:50|3972.4|3956.4|3973.9|3957.9|3973.9|3959.2|3970.9|3956.4|0
1617874680000|2021-04-08 09:38:00|3973.7|3957.7|3973.7|3957.7|3973.7|3957.7|3973.7|3957.7|0
1617874690000|2021-04-08 09:38:10|3972.9|3956.9|3967.2|3955.2|3972.9|3956.9|3967.2|3954.2|0
1617874700000|2021-04-08 09:38:20|3970.2|3954.2|3965.7|3949.7|3970.2|3955.2|3964.2|3949.7|0
1617874710000|2021-04-08 09:38:30|3963.4|3951.4|3960.2|3948.2|3964.7|3951.7|3959.9|3947.2|0
1617874720000|2021-04-08 09:38:40|3963.1|3947.1|3958.4|3946.4|3964.2|3948.4|3958.4|3945.9|0
1617874730000|2021-04-08 09:38:50|3958.7|3946.7|3962.2|3950.2|3963.7|3950.2|3958.7|3946.7|0
1617874740000|2021-04-08 09:39:00|3962.4|3950.4|3966.9|3950.9|3966.9|3952.4|3962.4|3950.2|0
1617874750000|2021-04-08 09:39:10|3966.4|3950.4|3965.9|3949.9|3966.4|3950.4|3965.9|3949.9|0
1617874760000|2021-04-08 09:39:20|3964|3952|3963.9|3951.9|3964|3952|3963.4|3951.4|0
1617874780000|2021-04-08 09:39:40|3966.4|3950.4|3967.7|3951.7|3967.7|3953.4|3964.7|3950.4|0
1617874790000|2021-04-08 09:39:50|3966.2|3954.2|3964.4|3952.4|3966.9|3954.2|3964.4|3950.9|0
1617874800000|2021-04-08 09:40:00|3966.7|3950.7|3964.7|3948.7|3966.7|3950.7|3964.7|3948.7|0
1617874810000|2021-04-08 09:40:10|3961.2|3949.2|3960.2|3948.2|3961.7|3949.2|3959.9|3945.7|0
1617874820000|2021-04-08 09:40:20|3962.4|3946.4|3962.2|3950.2|3962.7|3950.2|3960.4|3946.4|0
1617874830000|2021-04-08 09:40:30|3964.7|3948.7|3962.2|3950.2|3964.7|3950.2|3962.2|3948.7|0
1617874840000|2021-04-08 09:40:40|3963.9|3947.9|3962.2|3946.2|3963.9|3949.4|3961.2|3946.2|0
1617874850000|2021-04-08 09:40:50|3962.4|3946.4|3960.6|3948.6|3963.4|3948.9|3960.6|3946.4|0
1617874860000|2021-04-08 09:41:00|3961.1|3949.1|3970.4|3954.4|3970.4|3954.4|3961.1|3947.4|0
1617874870000|2021-04-08 09:41:10|3970.1|3954.1|3969.9|3953.9|3970.4|3954.4|3969.9|3953.9|0
1617874880000|2021-04-08 09:41:20|3968.9|3952.9|3968.4|3952.4|3968.9|3952.9|3967.9|3951.9|2
1617874890000|2021-04-08 09:41:30|3968.1|3952.1|3967.9|3951.9|3968.1|3952.1|3967.9|3951.9|1
1617874900000|2021-04-08 09:41:40|3967.7|3951.7|3968.4|3952.4|3968.7|3952.7|3967.7|3951.7|2
1617874910000|2021-04-08 09:41:50|3966.2|3954.2|3967.2|3955.2|3967.2|3955.2|3966.2|3954.2|0
1617874920000|2021-04-08 09:42:00|3966.9|3954.9|3968.7|3956.7|3968.7|3956.7|3966.9|3954.9|0
1617874930000|2021-04-08 09:42:10|3968.5|3956.5|3969.2|3957.2|3969.2|3957.2|3968.5|3956.5|0
1617874940000|2021-04-08 09:42:20|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|3969.5|3957.5|0
1617874960000|2021-04-08 09:42:40|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|0
1617874980000|2021-04-08 09:43:00|3966.9|3954.9|3968|3952|3968|3954.9|3964.3|3952|98
1617874990000|2021-04-08 09:43:10|3969.8|3949.8|3968.2|3952.2|3969.8|3954.7|3966.5|3949.8|0
1617875000000|2021-04-08 09:43:20|3967.3|3951.3|3963.6|3951.6|3967.3|3951.6|3963.6|3950.3|1
1617875020000|2021-04-08 09:43:40|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|0
1617875040000|2021-04-08 09:44:00|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|3963.6|3951.6|0
1617875050000|2021-04-08 09:44:10|3963.9|3951.9|3963.4|3951.4|3963.9|3951.9|3963.4|3951.4|50
1617875060000|2021-04-08 09:44:20|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1617875070000|2021-04-08 09:44:30|3963.9|3951.9|3961.9|3949.9|3963.9|3951.9|3961.9|3949.9|11
1617875080000|2021-04-08 09:44:40|3961.4|3949.4|3961.9|3949.9|3962.2|3950.2|3961.4|3949.4|1
1617875090000|2021-04-08 09:44:50|3962.4|3950.4|3961.6|3949.6|3962.4|3950.4|3961.6|3949.6|14
1617875100000|2021-04-08 09:45:00|3958|3946|3957.7|3945.7|3958|3946|3957.7|3945.7|3
1617875110000|2021-04-08 09:45:10|3959.5|3943.5|3958.5|3942.5|3959.5|3946|3956.7|3942.5|10
1617875120000|2021-04-08 09:45:20|3956.7|3944.7|3955.8|3943.8|3958.5|3944.7|3955.5|3942.5|0
1617875130000|2021-04-08 09:45:30|3954.5|3942.5|3953.5|3941.5|3954.5|3942.5|3953.5|3941.5|0
1617875140000|2021-04-08 09:45:40|3953|3941|3954.8|3942.8|3956.8|3942.8|3951.5|3939.5|0
1617875150000|2021-04-08 09:45:50|3957.5|3941.5|3957.5|3945.5|3958.5|3945.5|3956|3941.5|0
1617875160000|2021-04-08 09:46:00|3957.8|3945.8|3958|3942|3958.8|3945.8|3955.8|3941.5|0
1617875170000|2021-04-08 09:46:10|3958.5|3942.5|3958.5|3942.5|3958.5|3942.5|3958.5|3942.5|0
1617875180000|2021-04-08 09:46:20|3953.3|3941.3|3951|3939|3953.3|3941.3|3951|3939|0
1617875190000|2021-04-08 09:46:30|3950.5|3938.5|3948.7|3936.7|3950.5|3938.5|3948.7|3936.7|1
1617875200000|2021-04-08 09:46:40|3948.4|3936.4|3946.9|3934.9|3948.4|3936.4|3946.9|3934.9|3
1617875210000|2021-04-08 09:46:50|3947.4|3935.4|3949|3937|3951.4|3937.2|3946.7|3934.7|0
1617875220000|2021-04-08 09:47:00|3951.2|3939.2|3953.2|3937.2|3953.2|3939.2|3951.2|3937.2|2
1617875230000|2021-04-08 09:47:10|3951.5|3939.5|3954.5|3942.5|3954.5|3942.5|3951.5|3939.5|0
1617875240000|2021-04-08 09:47:20|3955.9|3943.9|3954|3938|3955.9|3943.9|3954|3938|20
1617875260000|2021-04-08 09:47:40|3951.7|3939.7|3944.2|3932.2|3952|3939.7|3944.2|3932.2|1
1617875270000|2021-04-08 09:47:50|3943.7|3931.7|3939.4|3927.4|3943.9|3931.9|3939.4|3927.4|0
1617875280000|2021-04-08 09:48:00|3938.7|3926.7|3936.9|3924.9|3938.7|3926.7|3936.4|3924.4|2
1617875290000|2021-04-08 09:48:10|3936.4|3924.4|3937.2|3925.2|3937.2|3925.2|3936.4|3924.4|0
1617875310000|2021-04-08 09:48:30|3936.6|3924.6|3933.9|3921.9|3936.6|3924.6|3933.5|3921.5|6
1617875320000|2021-04-08 09:48:40|3932.5|3920.5|3929.2|3917.2|3932.5|3920.5|3928.9|3916.9|0
1617875330000|2021-04-08 09:48:50|3929.5|3917.5|3927.7|3915.7|3929.5|3917.5|3927.7|3915.7|0
1617875340000|2021-04-08 09:49:00|3927.1|3915.1|3925.9|3913.9|3927.1|3915.1|3925.6|3913.6|2
1617875350000|2021-04-08 09:49:10|3926.9|3914.9|3928.7|3916.7|3928.7|3916.7|3926.9|3914.9|6
1617875360000|2021-04-08 09:49:20|3929.2|3917.2|3929.5|3917.5|3929.5|3917.5|3928.2|3916.2|0
1617875370000|2021-04-08 09:49:30|3930.2|3918.2|3927.6|3915.6|3930.2|3918.2|3927.6|3915.6|3
1617875380000|2021-04-08 09:49:40|3928.6|3916.6|3928.6|3916.6|3929.7|3917.7|3928.6|3916.6|0
1617875390000|2021-04-08 09:49:50|3928.3|3916.3|3927.8|3915.8|3928.3|3916.3|3927.8|3915.8|4
1617875400000|2021-04-08 09:50:00|3927.6|3915.6|3929.4|3917.4|3929.4|3917.4|3927.1|3915.1|3
1617875410000|2021-04-08 09:50:10|3928.9|3916.9|3928.9|3916.9|3928.9|3916.9|3928.9|3916.9|0
1617875420000|2021-04-08 09:50:20|3928.6|3916.6|3928.1|3916.1|3928.6|3916.6|3928.1|3916.1|0
1617875430000|2021-04-08 09:50:30|3927.6|3915.6|3927.3|3915.3|3927.6|3915.6|3927.1|3915.1|1
1617875440000|2021-04-08 09:50:40|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1617875450000|2021-04-08 09:50:50|3928.9|3916.9|3929.6|3917.6|3929.6|3917.6|3928.9|3916.9|2
1617875460000|2021-04-08 09:51:00|3929.9|3917.9|3930.2|3918.2|3930.2|3918.2|3929.9|3917.9|0
1617875470000|2021-04-08 09:51:10|3928.8|3916.8|3927.8|3915.8|3928.8|3916.8|3927.8|3915.8|0
1617875490000|2021-04-08 09:51:30|3928.1|3916.1|3928.9|3916.9|3928.9|3916.9|3928.1|3916.1|0
1617875500000|2021-04-08 09:51:40|3928.1|3916.1|3927|3915|3928.1|3916.1|3927|3915|0
1617875510000|2021-04-08 09:51:50|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.5|3914.5|0
1617875520000|2021-04-08 09:52:00|3927.6|3915.6|3928.4|3916.4|3928.4|3916.4|3927.6|3915.6|1
1617875550000|2021-04-08 09:52:30|3928.6|3916.6|3930.5|3918.5|3930.5|3918.5|3928.6|3916.6|9
1617875560000|2021-04-08 09:52:40|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|1
1617875570000|2021-04-08 09:52:50|3932|3920|3932|3920|3932|3920|3932|3920|0
1617875580000|2021-04-08 09:53:00|3931.8|3919.8|3934.6|3922.6|3935.1|3923.1|3931.5|3919.5|0
1617875590000|2021-04-08 09:53:10|3934.9|3922.9|3935.9|3923.9|3935.9|3923.9|3934.6|3922.6|1
1617875600000|2021-04-08 09:53:20|3936.1|3924.1|3936.6|3924.6|3936.6|3924.6|3936.1|3924.1|0
1617875610000|2021-04-08 09:53:30|3936.3|3924.3|3933.3|3921.3|3936.3|3924.3|3932.6|3920.6|2
1617875620000|2021-04-08 09:53:40|3933.1|3921.1|3932.6|3920.6|3933.1|3921.1|3932.6|3920.6|0
1617875630000|2021-04-08 09:53:50|3932.5|3920.5|3932.5|3920.5|3933.8|3921.8|3932.3|3920.3|1
1617875640000|2021-04-08 09:54:00|3934.8|3922.8|3934.1|3922.1|3934.8|3922.8|3934.1|3922.1|1
1617875650000|2021-04-08 09:54:10|3934.3|3922.3|3934.3|3922.3|3934.8|3922.8|3934.1|3922.1|2
1617875660000|2021-04-08 09:54:20|3934.6|3922.6|3934.1|3922.1|3934.8|3922.8|3934.1|3922.1|0
1617875670000|2021-04-08 09:54:30|3933.8|3921.8|3932|3920|3933.8|3921.8|3932|3920|0
1617875680000|2021-04-08 09:54:40|3931.5|3919.5|3932.3|3920.3|3932.3|3920.3|3931.3|3919.3|0
1617875690000|2021-04-08 09:54:50|3931.8|3919.8|3931.3|3919.3|3931.8|3919.8|3929.8|3917.8|1
1617875700000|2021-04-08 09:55:00|3932.5|3920.5|3932.8|3920.8|3933|3921|3932.3|3920.3|2
1617875710000|2021-04-08 09:55:10|3932.3|3920.3|3929.8|3917.8|3932.3|3920.3|3929.8|3917.8|0
1617875720000|2021-04-08 09:55:20|3930.1|3918.1|3928.6|3916.6|3930.3|3918.3|3928.6|3916.6|0
1617875730000|2021-04-08 09:55:30|3929.1|3917.1|3929.1|3917.1|3929.3|3917.3|3929.1|3917.1|0
1617875740000|2021-04-08 09:55:40|3929.6|3917.6|3931.6|3919.6|3931.6|3919.6|3929.6|3917.6|3
1617875750000|2021-04-08 09:55:50|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931.1|3919.1|0
1617875760000|2021-04-08 09:56:00|3930.9|3918.9|3929.8|3917.8|3931.3|3919.3|3929.8|3917.8|0
1617875770000|2021-04-08 09:56:10|3929.6|3917.6|3929.3|3917.3|3929.6|3917.6|3928.8|3916.8|0
1617875780000|2021-04-08 09:56:20|3933.8|3917.8|3927.8|3915.8|3933.8|3917.8|3927.8|3914.7|1
1617875790000|2021-04-08 09:56:30|3927.5|3915.5|3927.8|3915.8|3928|3916|3927|3915|4
1617875800000|2021-04-08 09:56:40|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|3926.8|3914.8|0
1617875810000|2021-04-08 09:56:50|3927.3|3915.3|3926.7|3914.7|3927.3|3915.3|3926.5|3914.5|0
1617875820000|2021-04-08 09:57:00|3927.3|3915.3|3926|3914|3927.3|3915.3|3925.2|3913.2|7
1617875830000|2021-04-08 09:57:10|3925.7|3913.7|3924.7|3912.7|3925.7|3913.7|3924.7|3912.7|0
1617875840000|2021-04-08 09:57:20|3924.2|3912.2|3923.7|3911.7|3924.2|3912.2|3923.7|3911.7|8
1617875850000|2021-04-08 09:57:30|3924|3912|3924.2|3912.2|3924.5|3912.5|3923.7|3911.7|18
1617875860000|2021-04-08 09:57:40|3924.7|3912.7|3923.5|3911.5|3925|3913|3923.5|3911.5|2
1617875870000|2021-04-08 09:57:50|3922.9|3910.9|3922.7|3910.7|3923.5|3911.5|3922.7|3910.7|0
1617875880000|2021-04-08 09:58:00|3922.2|3910.2|3920.7|3908.7|3922.9|3910.9|3920.7|3908.7|31
1617875890000|2021-04-08 09:58:10|3920.4|3908.4|3919.1|3907.1|3920.4|3908.4|3919.1|3907.1|3
1617875900000|2021-04-08 09:58:20|3918.9|3906.9|3920.1|3908.1|3920.1|3908.1|3918.9|3906.9|11
1617875910000|2021-04-08 09:58:30|3920.4|3908.4|3920.7|3908.7|3920.9|3908.9|3919.6|3907.6|0
1617875920000|2021-04-08 09:58:40|3920.9|3908.9|3920.9|3908.9|3921.9|3909.9|3920.9|3908.9|2
1617875930000|2021-04-08 09:58:50|3921.2|3909.2|3919.6|3907.6|3921.2|3909.2|3919.6|3907.6|0
1617875940000|2021-04-08 09:59:00|3920.6|3908.6|3918.1|3906.1|3920.6|3908.6|3918.1|3906.1|8
1617875950000|2021-04-08 09:59:10|3918.3|3906.3|3917|3905|3919.6|3907.6|3917|3905|24
1617875960000|2021-04-08 09:59:20|3918|3906|3914.5|3902.5|3918.3|3906.3|3913.7|3901.7|15
1617875970000|2021-04-08 09:59:30|3914.3|3902.3|3913.2|3901.2|3914.3|3902.3|3911.2|3899.2|22
1617875980000|2021-04-08 09:59:40|3913.5|3901.5|3913.2|3901.2|3914.5|3902.5|3912.6|3900.6|13
1617875990000|2021-04-08 09:59:50|3912.7|3900.7|3912|3900|3913|3901|3912|3900|0
1617935400000|2021-04-09 02:30:00|3895.9|3883.9|3899.5|3887.5|3899.5|3887.5|3895.6|3883.6|1
1617935410000|2021-04-09 02:30:10|3900|3888|3903.8|3883.8|3907.3|3892.1|3900|3883.8|1
1617935420000|2021-04-09 02:30:20|3903.5|3883.5|3900.5|3884.5|3903.5|3885.3|3900.5|3883.5|0
1617935430000|2021-04-09 02:30:30|3901.1|3885.1|3902.2|3886.2|3902.5|3886.5|3900.2|3884.2|0
1617935440000|2021-04-09 02:30:40|3902.7|3886.7|3904|3888|3904.3|3892.1|3902.5|3886.7|0
1617935450000|2021-04-09 02:30:50|3902.5|3890.5|3903.8|3891.8|3903.8|3891.8|3902.5|3890.5|0
1617935460000|2021-04-09 02:31:00|3903.6|3891.6|3898.8|3886.8|3904.3|3891.6|3898.8|3885.8|0
1617935470000|2021-04-09 02:31:10|3898.5|3886.5|3898.8|3886.8|3898.8|3886.8|3898.5|3886.5|0
1617935480000|2021-04-09 02:31:20|3900.1|3888.1|3901.2|3889.2|3901.4|3889.4|3900.1|3888.1|0
1617935490000|2021-04-09 02:31:30|3901.4|3889.4|3902.7|3890.7|3902.7|3890.7|3901.4|3889.4|1
1617935500000|2021-04-09 02:31:40|3902.5|3890.5|3908.6|3892.6|3908.6|3892.6|3902|3890|3
1617935510000|2021-04-09 02:31:50|3908.9|3892.9|3907.4|3895.4|3909.2|3896.1|3907.4|3892.9|0
1617935520000|2021-04-09 02:32:00|3908.4|3896.4|3907.6|3895.6|3908.7|3896.7|3907.1|3895.1|0
1617935530000|2021-04-09 02:32:10|3908.2|3896.2|3908.1|3892.1|3909.4|3897.4|3906.8|3892.1|0
1617935540000|2021-04-09 02:32:20|3908|3892|3906.5|3890.5|3908.3|3892.3|3906.5|3890.5|0
1617935550000|2021-04-09 02:32:30|3905.7|3889.7|3904.7|3888.7|3906.7|3892.7|3904.4|3886.5|0
1617935560000|2021-04-09 02:32:40|3904.9|3888.9|3906.2|3886.2|3906.5|3889.2|3904.4|3886.2|0
1617935570000|2021-04-09 02:32:50|3904.7|3888.7|3905|3889|3905.5|3889.5|3904.7|3888.7|0
1617935580000|2021-04-09 02:33:00|3905.2|3889.2|3906.2|3886.2|3906.2|3889.5|3905|3886.2|0
1617935590000|2021-04-09 02:33:10|3904.4|3888.4|3904.7|3888.7|3906.4|3888.7|3904.4|3885.9|0
1617935600000|2021-04-09 02:33:20|3906.1|3890.1|3905.5|3889.5|3906.1|3890.1|3905.5|3889.5|0
1617935610000|2021-04-09 02:33:30|3906.2|3890.2|3906.7|3886.7|3908.4|3893.5|3905.5|3886.7|0
1617935620000|2021-04-09 02:33:40|3904.7|3888.7|3905.5|3889.5|3905.7|3889.7|3904.7|3888.7|0
1617935630000|2021-04-09 02:33:50|3906.2|3890.2|3906.5|3890.5|3906.5|3890.5|3906.2|3890.2|0
1617935640000|2021-04-09 02:34:00|3906.7|3890.7|3906.1|3894.1|3907|3894.1|3905.5|3890.7|0
1617935650000|2021-04-09 02:34:10|3907.3|3891.3|3907.6|3891.6|3907.6|3891.6|3907.3|3891.3|0
1617935660000|2021-04-09 02:34:20|3906|3894|3905.8|3893.8|3908|3894|3905.8|3891.6|0
1617935670000|2021-04-09 02:34:30|3906.1|3894.1|3905.8|3893.8|3906.1|3894.1|3905.8|3893.8|0
1617935690000|2021-04-09 02:34:50|3906.6|3894.6|3907.6|3895.6|3907.6|3895.6|3906.6|3894.6|0
1617935700000|2021-04-09 02:35:00|3907.9|3895.9|3908.4|3896.4|3908.4|3896.4|3907.9|3895.9|0
1617935710000|2021-04-09 02:35:10|3908.9|3896.9|3917.9|3901.9|3919.2|3901.9|3908.9|3896.9|1
1617935720000|2021-04-09 02:35:20|3917.5|3901.5|3914.4|3902.4|3917.5|3902.9|3914.4|3901.2|0
1617935730000|2021-04-09 02:35:30|3914.1|3902.1|3915.2|3903.2|3915.2|3903.2|3914.1|3902.1|0
1617935740000|2021-04-09 02:35:40|3915|3903|3915.1|3899.1|3915.5|3903.5|3912.7|3899.1|6
1617935750000|2021-04-09 02:35:50|3914.8|3898.8|3914.3|3898.3|3914.8|3898.8|3914.3|3898.3|0
1617935760000|2021-04-09 02:36:00|3914.8|3898.8|3919.3|3899.3|3919.3|3900.1|3914.8|3898.8|0
1617935770000|2021-04-09 02:36:10|3917.5|3901.5|3918.1|3902.1|3918.3|3902.3|3917.5|3901.5|0
1617935780000|2021-04-09 02:36:20|3920.5|3900.5|3919.9|3899.9|3920.5|3900.5|3919.9|3899.9|0
1617935790000|2021-04-09 02:36:30|3920.1|3900.1|3918|3902|3921.3|3903.8|3916.9|3898.7|1
1617935800000|2021-04-09 02:36:40|3918.2|3902.2|3918.5|3906.5|3919|3906.5|3917.7|3899|1
1617935810000|2021-04-09 02:36:50|3918|3906|3917|3897|3920.4|3906|3917|3897|4
1617935820000|2021-04-09 02:37:00|3917.3|3897.3|3917.6|3905.6|3917.6|3905.6|3914.8|3897.3|3
1617935830000|2021-04-09 02:37:10|3917.3|3905.3|3916.5|3904.5|3917.5|3905.5|3916.5|3904.5|5
1617935840000|2021-04-09 02:37:20|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|7
1617935850000|2021-04-09 02:37:30|3916.1|3904.1|3915.4|3903.4|3916.1|3904.1|3915.4|3903.4|4
1617935860000|2021-04-09 02:37:40|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3
1617935870000|2021-04-09 02:37:50|3917.1|3905.1|3917.7|3905.7|3917.9|3905.9|3917.1|3905.1|0
1617935880000|2021-04-09 02:38:00|3917.1|3905.1|3915.4|3903.4|3917.1|3905.1|3915.4|3903.4|0
1617935890000|2021-04-09 02:38:10|3915.3|3899.3|3912.6|3900.6|3915.3|3900.6|3912.6|3898.8|2
1617935900000|2021-04-09 02:38:20|3913.9|3901.9|3917|3901|3917|3901.9|3913.9|3900.3|0
1617935910000|2021-04-09 02:38:30|3917.3|3901.3|3917.3|3901.3|3917.5|3903|3915|3901.3|0
1617935920000|2021-04-09 02:38:40|3915|3903|3916|3904|3917.5|3904|3915|3901|0
1617935930000|2021-04-09 02:38:50|3917.5|3901.5|3916|3904|3917.5|3904|3916|3901.5|0
1617935940000|2021-04-09 02:39:00|3917.8|3901.8|3916|3904|3917.8|3904|3916|3901.5|0
1617935950000|2021-04-09 02:39:10|3917.5|3901.5|3915|3903|3917.5|3903.5|3915|3901.5|0
1617935970000|2021-04-09 02:39:30|3916.5|3900.5|3916.5|3900.5|3916.5|3900.5|3916.5|3900.5|0
1617935980000|2021-04-09 02:39:40|3914|3902|3912.8|3896.8|3916|3902|3912.8|3896.8|0
1617935990000|2021-04-09 02:39:50|3913.6|3897.6|3910.6|3898.6|3913.8|3899.6|3910.6|3897.1|0
1617936000000|2021-04-09 02:40:00|3912.1|3896.1|3906.6|3894.6|3912.3|3898.3|3906.6|3893.1|0
1617936010000|2021-04-09 02:40:10|3907.1|3895.1|3909.1|3893.1|3909.4|3895.1|3906.6|3892.8|0
1617936020000|2021-04-09 02:40:20|3906.6|3894.6|3911.4|3895.4|3911.4|3895.4|3906.6|3894.4|0
1617936030000|2021-04-09 02:40:30|3909.6|3897.6|3908.8|3896.8|3912.1|3897.9|3908.6|3896.1|0
1617936040000|2021-04-09 02:40:40|3908|3896|3908|3896|3908|3896|3908|3896|0
1617936050000|2021-04-09 02:40:50|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1617936060000|2021-04-09 02:41:00|3907|3895|3907.2|3895.2|3907.2|3895.2|3906.5|3894.5|0
1617936070000|2021-04-09 02:41:10|3907.5|3895.5|3907|3895|3908|3896|3906.5|3894.5|0
1617936080000|2021-04-09 02:41:20|3907.2|3895.2|3905.5|3893.5|3907.2|3895.2|3905.5|3893.5|1
1617936090000|2021-04-09 02:41:30|3904.9|3892.9|3905.2|3893.2|3905.2|3893.2|3904.9|3892.9|1
1617936100000|2021-04-09 02:41:40|3904.9|3892.9|3904.9|3892.9|3905.2|3893.2|3904.9|3892.9|0
1617936110000|2021-04-09 02:41:50|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|4
1617936120000|2021-04-09 02:42:00|3908.1|3896.1|3908|3896|3908.6|3896.6|3907.8|3895.8|1
1617936130000|2021-04-09 02:42:10|3908.9|3896.9|3908.6|3896.6|3908.9|3896.9|3908.6|3896.6|1
1617936140000|2021-04-09 02:42:20|3908.9|3896.9|3910.4|3898.4|3910.4|3898.4|3908.9|3896.9|1
1617936150000|2021-04-09 02:42:30|3910.2|3898.2|3909.9|3897.9|3910.2|3898.2|3909.9|3897.9|0
1617936170000|2021-04-09 02:42:50|3910.4|3898.4|3910.7|3898.7|3910.7|3898.7|3910.4|3898.4|1
1617936180000|2021-04-09 02:43:00|3911|3899|3912.7|3900.7|3912.7|3900.7|3911|3899|1
1617936190000|2021-04-09 02:43:10|3912.4|3900.4|3912.6|3900.6|3912.6|3900.6|3912.4|3900.4|0
1617936200000|2021-04-09 02:43:20|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1617936210000|2021-04-09 02:43:30|3911.3|3899.3|3911.6|3899.6|3911.6|3899.6|3911.3|3899.3|0
1617936220000|2021-04-09 02:43:40|3912.1|3900.1|3912.3|3900.3|3912.6|3900.6|3912.1|3900.1|0
1617936230000|2021-04-09 02:43:50|3912.8|3900.8|3912.3|3900.3|3913.1|3901.1|3911.6|3899.6|1
1617936240000|2021-04-09 02:44:00|3912.1|3900.1|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|0
1617936250000|2021-04-09 02:44:10|3911|3899|3911|3899|3911|3899|3911|3899|0
1617936260000|2021-04-09 02:44:20|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1617936270000|2021-04-09 02:44:30|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1617936280000|2021-04-09 02:44:40|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1617936290000|2021-04-09 02:44:50|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1617936300000|2021-04-09 02:45:00|3911.8|3899.8|3911.7|3899.7|3915.5|3901.4|3911.6|3898.9|1
1617936310000|2021-04-09 02:45:10|3912.2|3900.2|3911.9|3899.9|3912.2|3900.2|3911.9|3899.9|0
1617936320000|2021-04-09 02:45:20|3912.2|3900.2|3911.6|3899.6|3912.2|3900.2|3911.6|3899.6|0
1617936330000|2021-04-09 02:45:30|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1617936340000|2021-04-09 02:45:40|3911.7|3899.7|3911.1|3899.1|3911.7|3899.7|3910.9|3898.9|0
1617936360000|2021-04-09 02:46:00|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1617936370000|2021-04-09 02:46:10|3911.4|3899.4|3911.1|3899.1|3911.7|3899.7|3910.9|3898.9|0
1617936390000|2021-04-09 02:46:30|3912|3900|3913.1|3901.1|3913.1|3901.1|3912|3900|0
1617936400000|2021-04-09 02:46:40|3912.8|3900.8|3913.6|3901.6|3913.6|3901.6|3912.8|3900.8|0
1617936410000|2021-04-09 02:46:50|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1617936420000|2021-04-09 02:47:00|3913.9|3901.9|3912.3|3900.3|3913.9|3901.9|3912.3|3900.3|0
1617936440000|2021-04-09 02:47:20|3912.5|3900.5|3913|3901|3913|3901|3912.5|3900.5|0
1617936450000|2021-04-09 02:47:30|3912.8|3900.8|3913.8|3901.8|3913.8|3901.8|3912.8|3900.8|0
1617936460000|2021-04-09 02:47:40|3914|3902|3914.3|3902.3|3914.3|3902.3|3914|3902|0
1617936470000|2021-04-09 02:47:50|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1617936480000|2021-04-09 02:48:00|3915.1|3903.1|3915.6|3903.6|3915.6|3903.6|3915.1|3903.1|1
1617936490000|2021-04-09 02:48:10|3915.4|3903.4|3914.3|3902.3|3915.6|3903.6|3914.3|3902.3|0
1617936510000|2021-04-09 02:48:30|3913.6|3901.6|3913.4|3901.4|3915.2|3901.6|3913.4|3899.2|0
1617936520000|2021-04-09 02:48:40|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1617936540000|2021-04-09 02:49:00|3913.6|3901.6|3913.3|3901.3|3913.6|3901.6|3913.1|3901.1|0
1617936560000|2021-04-09 02:49:20|3913.1|3901.1|3912.3|3900.3|3913.1|3901.1|3912.3|3900.3|0
1617936570000|2021-04-09 02:49:30|3912.1|3900.1|3912.8|3900.8|3912.8|3900.8|3912.1|3900.1|0
1617936580000|2021-04-09 02:49:40|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1617936600000|2021-04-09 02:50:00|3914|3902|3914|3902|3914|3902|3914|3902|0
1617936610000|2021-04-09 02:50:10|3913.7|3901.7|3913.4|3901.4|3913.7|3901.7|3913.4|3901.4|0
1617936620000|2021-04-09 02:50:20|3912.8|3900.8|3911.8|3899.8|3912.8|3900.8|3911.8|3899.8|0
1617936630000|2021-04-09 02:50:30|3912.1|3900.1|3913.2|3901.2|3913.2|3901.2|3912.1|3900.1|0
1617936640000|2021-04-09 02:50:40|3913|3901|3913.5|3901.5|3913.5|3901.5|3913|3901|0
1617936650000|2021-04-09 02:50:50|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.5|3901.5|0
1617936660000|2021-04-09 02:51:00|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1617936690000|2021-04-09 02:51:30|3913.7|3901.7|3914.5|3902.5|3914.5|3902.5|3913.7|3901.7|0
1617936700000|2021-04-09 02:51:40|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1617936720000|2021-04-09 02:52:00|3914.2|3902.2|3915.7|3903.7|3917.9|3903.7|3914.2|3901.2|1
1617936730000|2021-04-09 02:52:10|3916.2|3904.2|3915.4|3903.4|3916.2|3904.2|3915.4|3903.4|0
1617936740000|2021-04-09 02:52:20|3915.9|3903.9|3922|3906|3922.3|3906.3|3915.9|3903.9|1
1617936750000|2021-04-09 02:52:30|3922.2|3906.2|3923.4|3911.4|3926.2|3914.2|3922.2|3906.2|0
1617936760000|2021-04-09 02:52:40|3923.9|3911.9|3924.1|3908.1|3924.1|3911.9|3922.9|3908.1|0
1617936770000|2021-04-09 02:52:50|3922.3|3910.3|3922.6|3910.6|3922.6|3910.6|3922.3|3910.3|0
1617936780000|2021-04-09 02:53:00|3923.9|3911.9|3924.2|3912.2|3924.2|3912.2|3923.9|3911.9|1
1617936800000|2021-04-09 02:53:20|3924.9|3912.9|3924.7|3912.7|3924.9|3912.9|3924.4|3912.4|0
1617936810000|2021-04-09 02:53:30|3924.4|3912.4|3927|3915|3927|3915|3924.4|3912.4|1
1617936820000|2021-04-09 02:53:40|3926.8|3914.8|3928.8|3916.8|3928.8|3916.8|3926.8|3914.8|0
1617936830000|2021-04-09 02:53:50|3928.6|3916.6|3929.8|3917.8|3930.3|3918.3|3928|3916|0
1617936840000|2021-04-09 02:54:00|3929.6|3917.6|3930|3918|3930|3918|3927.8|3915.8|0
1617936850000|2021-04-09 02:54:10|3930.7|3918.7|3931.1|3919.1|3931.1|3919.1|3930.4|3918.4|9
1617936860000|2021-04-09 02:54:20|3931.4|3919.4|3931.9|3919.9|3931.9|3919.9|3930.9|3918.9|0
1617936870000|2021-04-09 02:54:30|3932.2|3920.2|3933|3921|3933|3921|3931.7|3919.7|0
1617936880000|2021-04-09 02:54:40|3933.5|3921.5|3936.2|3924.2|3937.6|3924.2|3933.2|3921|0
1617936890000|2021-04-09 02:54:50|3938.7|3922.7|3938|3926|3938.7|3926|3936.2|3922.7|0
1617936900000|2021-04-09 02:55:00|3938.5|3926.5|3939.5|3927.5|3939.6|3927.6|3937.2|3925.2|8
1617936910000|2021-04-09 02:55:10|3939.3|3927.3|3937.8|3925.8|3939.3|3927.3|3937.8|3925.8|14
1617936920000|2021-04-09 02:55:20|3937.6|3925.6|3938.6|3926.6|3938.6|3926.6|3937.6|3925.6|1
1617936930000|2021-04-09 02:55:30|3939.9|3927.9|3940.1|3928.1|3940.2|3928.2|3939.6|3927.6|4
1617936940000|2021-04-09 02:55:40|3939.4|3927.4|3940.5|3928.5|3940.5|3928.5|3939.4|3927.4|7
1617936950000|2021-04-09 02:55:50|3940.2|3928.2|3940.5|3928.5|3940.5|3928.5|3939.5|3927.5|3
1617936960000|2021-04-09 02:56:00|3939.7|3927.7|3941.7|3929.7|3941.7|3929.7|3938.7|3926.7|1
1617936970000|2021-04-09 02:56:10|3942.2|3930.2|3948.5|3936.5|3948.5|3936.5|3942.2|3930.2|1
1617936980000|2021-04-09 02:56:20|3948.8|3936.8|3947|3935|3949|3937|3947|3935|1
1617936990000|2021-04-09 02:56:30|3946.8|3934.8|3946.2|3934.2|3947|3935|3946|3934|0
1617937000000|2021-04-09 02:56:40|3946.5|3934.5|3945.8|3933.8|3946.5|3934.5|3945.8|3933.8|3
1617937010000|2021-04-09 02:56:50|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|3946.3|3934.3|0
1617937020000|2021-04-09 02:57:00|3945.8|3933.8|3946|3934|3946.3|3934.3|3945.8|3933.8|0
1617937030000|2021-04-09 02:57:10|3945.8|3933.8|3946|3934|3946|3934|3945.8|3933.8|0
1617937040000|2021-04-09 02:57:20|3945.5|3933.5|3946|3934|3946|3934|3945.5|3933.5|0
1617937050000|2021-04-09 02:57:30|3946.3|3934.3|3950.8|3938.8|3950.8|3938.8|3946.3|3934.3|3
1617937060000|2021-04-09 02:57:40|3952.8|3940.8|3952.3|3940.3|3952.8|3940.8|3952.3|3940.3|0
1617937070000|2021-04-09 02:57:50|3952.5|3940.5|3953|3941|3953|3941|3952.3|3940.3|2
1617937080000|2021-04-09 02:58:00|3953.5|3941.5|3953.7|3941.7|3953.7|3941.7|3953|3941|7
1617937090000|2021-04-09 02:58:10|3953.9|3941.9|3953.2|3941.2|3953.9|3941.9|3953.2|3941.2|1
1617937100000|2021-04-09 02:58:20|3953.4|3941.4|3953.2|3941.2|3953.4|3941.4|3953.2|3941.2|0
1617937110000|2021-04-09 02:58:30|3953.4|3941.4|3954|3942|3954.8|3942.8|3953.4|3941.4|0
1617937120000|2021-04-09 02:58:40|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1617937130000|2021-04-09 02:58:50|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|3952.9|3940.9|1
1617937140000|2021-04-09 02:59:00|3953.2|3941.2|3953.7|3941.7|3953.7|3941.7|3953.2|3941.2|0
1617937150000|2021-04-09 02:59:10|3954.8|3942.8|3954|3942|3954.8|3942.8|3953.7|3941.7|0
1617937170000|2021-04-09 02:59:30|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|3953.4|3941.4|0
1617937180000|2021-04-09 02:59:40|3953.2|3941.2|3953.8|3941.8|3953.8|3941.8|3953.2|3941.2|4
1617937190000|2021-04-09 02:59:50|3954|3942|3951.5|3939.5|3954|3942|3951.2|3939.2|5
1617937200000|2021-04-09 03:00:00|3951.7|3939.7|3951.9|3939.9|3952.2|3940.2|3951.5|3939.5|7
1617937210000|2021-04-09 03:00:10|3951.8|3939.8|3951.3|3939.3|3951.8|3939.8|3951.1|3939.1|6
1617937220000|2021-04-09 03:00:20|3951.1|3939.1|3951.4|3939.4|3951.7|3939.7|3950.3|3938.3|3
1617937230000|2021-04-09 03:00:30|3951.7|3939.7|3952.2|3940.2|3952.2|3940.2|3950.9|3938.9|6
1617937240000|2021-04-09 03:00:40|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|1
1617937250000|2021-04-09 03:00:50|3953.5|3941.5|3954|3942|3954|3942|3953.5|3941.5|0
1617937260000|2021-04-09 03:01:00|3954.2|3942.2|3953.5|3941.5|3954.5|3942.5|3952|3940|2
1617937270000|2021-04-09 03:01:10|3953.8|3941.8|3956.5|3944.5|3956.5|3944.5|3953.8|3941.8|0
1617937280000|2021-04-09 03:01:20|3957|3945|3960.6|3948.6|3962.9|3950.9|3956.8|3944.8|0
1617937290000|2021-04-09 03:01:30|3960.8|3948.8|3962.1|3950.1|3962.5|3950.5|3960.6|3948.6|2
1617937300000|2021-04-09 03:01:40|3962.3|3950.3|3961.3|3949.3|3963.1|3950.6|3960.6|3946.1|2
1617937310000|2021-04-09 03:01:50|3960.8|3948.8|3961.8|3949.8|3961.8|3949.8|3960.8|3948.8|2
1617937320000|2021-04-09 03:02:00|3961.6|3949.6|3960|3948|3961.6|3949.6|3959.7|3947.7|7
1617937330000|2021-04-09 03:02:10|3960.2|3948.2|3959.3|3947.3|3963|3951|3958.6|3946.6|0
1617937340000|2021-04-09 03:02:20|3959.5|3947.5|3964.4|3952.4|3965.9|3953.8|3958.9|3945.9|12
1617937350000|2021-04-09 03:02:30|3964.7|3952.7|3965.8|3953.8|3965.8|3953.8|3964.1|3952.1|11
1617937360000|2021-04-09 03:02:40|3966|3954|3965.8|3953.8|3966.8|3954.8|3965.5|3953.5|0
1617937370000|2021-04-09 03:02:50|3965.5|3953.5|3965.8|3953.8|3966.6|3954.6|3965.5|3953.5|0
1617937380000|2021-04-09 03:03:00|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|3964.1|3952.1|0
1617937390000|2021-04-09 03:03:10|3965|3953|3966.3|3954.3|3966.6|3954.6|3964.4|3952.4|0
1617937400000|2021-04-09 03:03:20|3966.1|3954.1|3966.6|3954.6|3966.6|3954.6|3966.1|3954.1|0
1617937410000|2021-04-09 03:03:30|3966.4|3954.4|3966.6|3954.6|3966.6|3954.6|3966.4|3954.4|0
1617937430000|2021-04-09 03:03:50|3966.4|3954.4|3966.1|3954.1|3966.4|3954.4|3965.5|3953.5|1
1617937440000|2021-04-09 03:04:00|3965|3953|3964.1|3952.1|3965.3|3953.3|3964.1|3952.1|2
1617937450000|2021-04-09 03:04:10|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|0
1617937460000|2021-04-09 03:04:20|||||||||6
1617937470000|2021-04-09 03:04:30|3965|3953|3964.6|3952.6|3965.3|3953.3|3964|3952|5
1617937480000|2021-04-09 03:04:40|3963.4|3951.4|3964.6|3952.6|3964.6|3952.6|3963.4|3951.4|3
1617937490000|2021-04-09 03:04:50|3965|3953|3966.4|3954.4|3966.6|3954.6|3965|3953|0
1617937500000|2021-04-09 03:05:00|3966.9|3954.9|3966.4|3954.4|3966.9|3954.9|3966.4|3954.4|0
1617937510000|2021-04-09 03:05:10|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1617937520000|2021-04-09 03:05:20|3965.6|3953.6|3965.1|3953.1|3965.6|3953.6|3965.1|3953.1|0
1617937530000|2021-04-09 03:05:30|3964.1|3952.1|3966.3|3954.3|3966.3|3954.3|3964.1|3952.1|0
1617937540000|2021-04-09 03:05:40|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|4
1617937550000|2021-04-09 03:05:50|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|0
1617937560000|2021-04-09 03:06:00|3965.7|3953.7|3964.6|3952.6|3965.9|3953.9|3964.6|3952.6|0
1617937570000|2021-04-09 03:06:10|3965|3953|3962.9|3950.9|3965.3|3953.3|3962.9|3950.9|0
1617937580000|2021-04-09 03:06:20|3962.6|3950.6|3963.6|3951.6|3963.9|3951.9|3962.6|3950.6|0
1617937590000|2021-04-09 03:06:30|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|3963.1|3951.1|0
1617937600000|2021-04-09 03:06:40|3963.4|3951.4|3963.1|3951.1|3963.4|3951.4|3963.1|3951.1|0
1617937610000|2021-04-09 03:06:50|3962.4|3950.4|3961.8|3949.8|3962.8|3950.8|3961.3|3949.3|0
1617937620000|2021-04-09 03:07:00|3961.6|3949.6|3961.3|3949.3|3961.6|3949.6|3961.3|3949.3|0
1617937630000|2021-04-09 03:07:10|3960.6|3948.6|3961.1|3949.1|3961.1|3949.1|3960.1|3948.1|0
1617937640000|2021-04-09 03:07:20|3961.3|3949.3|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|0
1617937650000|2021-04-09 03:07:30|3960.3|3948.3|3965.9|3949.9|3965.9|3950.2|3960.3|3948.3|17
1617937660000|2021-04-09 03:07:40|3966.4|3950.4|3966.7|3954.7|3968|3956|3965.5|3950.4|4
1617937670000|2021-04-09 03:07:50|3967|3955|3966.7|3954.7|3968.2|3956.2|3966.4|3954.4|0
1617937680000|2021-04-09 03:08:00|3966.6|3954.6|3967.1|3955.1|3967.1|3955.1|3966.4|3954.4|0
1617937690000|2021-04-09 03:08:10|3967.2|3955.2|3967.2|3955.2|3967.4|3955.4|3967.2|3955.2|0
1617937700000|2021-04-09 03:08:20|3966.9|3954.9|3967.9|3955.9|3967.9|3955.9|3966.9|3954.9|0
1617937710000|2021-04-09 03:08:30|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1617937720000|2021-04-09 03:08:40|3968.6|3956.6|3968.7|3956.7|3968.9|3956.9|3967.9|3955.9|0
1617937730000|2021-04-09 03:08:50|3967.9|3955.9|3968.6|3956.6|3968.6|3956.6|3967.9|3955.9|0
1617937740000|2021-04-09 03:09:00|3968.4|3956.4|3967.9|3955.9|3968.4|3956.4|3967.9|3955.9|0
1617937750000|2021-04-09 03:09:10|3967.7|3955.7|3966.6|3954.6|3967.7|3955.7|3966.6|3954.6|0
1617937760000|2021-04-09 03:09:20|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1617937790000|2021-04-09 03:09:50|3963.8|3951.8|3963.4|3951.4|3963.8|3951.8|3963.4|3951.4|15
1617937800000|2021-04-09 03:10:00|3963.6|3951.6|3963.9|3951.9|3963.9|3951.9|3963.4|3951.4|1
1617937810000|2021-04-09 03:10:10|3964.2|3952.2|3960.7|3948.7|3965.2|3953.2|3960.7|3948.7|20
1617937820000|2021-04-09 03:10:20|3960.9|3948.9|3963.2|3951.2|3963.2|3951.2|3960.9|3948.9|4
1617937830000|2021-04-09 03:10:30|3963.1|3951.1|3963|3951|3963.5|3951.5|3963|3951|0
1617937840000|2021-04-09 03:10:40|3962.5|3950.5|3962.2|3950.2|3962.5|3950.5|3962.2|3950.2|0
1617937850000|2021-04-09 03:10:50|3961.7|3949.7|3960.1|3948.1|3961.9|3949.9|3960.1|3948.1|6
1617937860000|2021-04-09 03:11:00|3960.8|3948.8|3961.2|3949.2|3961.9|3949.9|3960.8|3948.8|1
1617937870000|2021-04-09 03:11:10|3961|3949|3961.2|3949.2|3961.2|3949.2|3960.7|3948.7|2
1617937890000|2021-04-09 03:11:30|3961.5|3949.5|3962.5|3950.5|3962.5|3950.5|3961.5|3949.5|1
1617937900000|2021-04-09 03:11:40|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|1
1617937910000|2021-04-09 03:11:50|3961.9|3949.9|3961.9|3949.9|3962.4|3950.4|3961.9|3949.9|1
1617937920000|2021-04-09 03:12:00|3961.4|3949.4|3962.1|3950.1|3962.1|3950.1|3961.4|3949.4|0
1617937930000|2021-04-09 03:12:10|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|0
1617937940000|2021-04-09 03:12:20|3961.5|3949.5|3961.8|3949.8|3961.8|3949.8|3961.5|3949.5|0
1617937950000|2021-04-09 03:12:30|3961.5|3949.5|3961.3|3949.3|3961.5|3949.5|3961.3|3949.3|4
1617937960000|2021-04-09 03:12:40|3959.9|3947.9|3957.9|3945.9|3961.2|3947.9|3957.9|3945.2|10
1617937970000|2021-04-09 03:12:50|3958.1|3946.1|3960.9|3944.9|3960.9|3946.4|3958.1|3944.9|0
1617937980000|2021-04-09 03:13:00|3961.4|3945.4|3957.9|3945.9|3961.4|3946.4|3957.9|3945.4|15
1617937990000|2021-04-09 03:13:10|3958.1|3946.1|3957.9|3945.9|3958.7|3946.7|3957.9|3945.9|0
1617938000000|2021-04-09 03:13:20|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|3957.1|3945.1|0
1617938010000|2021-04-09 03:13:30|3956.9|3944.9|3956.3|3944.3|3956.9|3944.9|3956.3|3944.3|0
1617938020000|2021-04-09 03:13:40|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1617938030000|2021-04-09 03:13:50|3956.3|3944.3|3957.6|3941.6|3957.6|3944.8|3955.2|3941.6|20
1617938040000|2021-04-09 03:14:00|3957.9|3941.9|3955.4|3943.4|3957.9|3943.6|3954.9|3941.1|2
1617938050000|2021-04-09 03:14:10|3955.9|3943.9|3956.4|3944.4|3956.4|3944.4|3955.9|3943.9|0
1617938060000|2021-04-09 03:14:20|3955.9|3943.9|3955.4|3943.4|3956.4|3944.4|3955.4|3943.4|0
1617938070000|2021-04-09 03:14:30|3955.1|3943.1|3955.1|3943.1|3955.9|3943.9|3954.6|3942.6|1
1617938080000|2021-04-09 03:14:40|3954.9|3942.9|3955.6|3943.6|3955.6|3943.6|3954.6|3942.6|1
1617938090000|2021-04-09 03:14:50|3956.1|3944.1|3956.6|3944.6|3956.6|3944.6|3956.1|3944.1|1
1617938100000|2021-04-09 03:15:00|3956.4|3944.4|3955.6|3943.6|3956.4|3944.4|3955.1|3943.1|0
1617938110000|2021-04-09 03:15:10|3955.4|3943.4|3955.1|3943.1|3955.4|3943.4|3955.1|3943.1|1
1617938120000|2021-04-09 03:15:20|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|0
1617938130000|2021-04-09 03:15:30|3954.9|3942.9|3955.4|3943.4|3955.4|3943.4|3954.9|3942.9|0
1617938140000|2021-04-09 03:15:40|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1617938150000|2021-04-09 03:15:50|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|0
1617938160000|2021-04-09 03:16:00|3957.1|3941.1|3957.1|3941.1|3957.1|3941.1|3957.1|3941.1|0
1617938170000|2021-04-09 03:16:10|3956.9|3940.9|3956.9|3940.9|3956.9|3940.9|3956.9|3940.9|0
1617938180000|2021-04-09 03:16:20|3954.6|3942.6|3954.4|3942.4|3954.6|3942.6|3954.4|3942.4|0
1617938190000|2021-04-09 03:16:30|3954.6|3942.6|3953.9|3941.9|3956.7|3943.1|3953.8|3940.7|0
1617938200000|2021-04-09 03:16:40|3953.8|3941.8|3952.8|3940.8|3955.4|3942.1|3952.6|3939.4|0
1617938210000|2021-04-09 03:16:50|3952.2|3940.2|3951.3|3939.3|3952.6|3940.6|3950.8|3938.8|0
1617938220000|2021-04-09 03:17:00|3951.8|3939.8|3954.6|3938.6|3954.6|3939.8|3951.5|3937.5|0
1617938230000|2021-04-09 03:17:10|3954.1|3938.1|3954.7|3938.7|3954.7|3940.4|3951.9|3938.1|0
1617938240000|2021-04-09 03:17:20|3951.7|3939.7|3953.2|3941.2|3955.6|3942.9|3951.7|3938.6|0
1617938250000|2021-04-09 03:17:30|3953.6|3941.6|3956.1|3940.1|3956.7|3942.3|3953.6|3940.1|0
1617938260000|2021-04-09 03:17:40|3956.4|3940.4|3956.7|3944.7|3956.7|3944.7|3954.4|3940.4|0
1617938280000|2021-04-09 03:18:00|3957|3945|3958.5|3946.5|3958.5|3946.5|3955.8|3943.8|3
1617938290000|2021-04-09 03:18:10|3958.9|3946.9|3959.5|3947.5|3959.5|3947.5|3958.5|3946.5|0
1617938300000|2021-04-09 03:18:20|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|0
1617938310000|2021-04-09 03:18:30|3961.1|3949.1|3962.5|3950.5|3963|3951|3961.1|3949.1|0
1617938320000|2021-04-09 03:18:40|3963|3951|3963|3951|3963|3951|3963|3951|0
1617938330000|2021-04-09 03:18:50|3962.3|3950.3|3961.2|3949.2|3962.3|3950.3|3960.5|3948.5|0
1617938340000|2021-04-09 03:19:00|3961|3949|3959.4|3947.4|3961|3949|3959|3947|5
1617938350000|2021-04-09 03:19:10|3959.6|3947.6|3959.4|3947.4|3960.2|3948.2|3952|3932|6
1617938360000|2021-04-09 03:19:20|3959.7|3947.7|3959.5|3947.5|3961.5|3949.5|3959.5|3947.5|1
1617938370000|2021-04-09 03:19:30|3959.7|3947.7|3960|3948|3960|3948|3959.5|3947.5|0
1617938380000|2021-04-09 03:19:40|3960.2|3948.2|3960|3948|3960.5|3948.5|3959.5|3947.5|1
1617938390000|2021-04-09 03:19:50|3951.7|3931.7|3960.7|3948.7|3961.9|3949.9|3951.7|3931.7|2
1617938400000|2021-04-09 03:20:00|3960.5|3948.5|3961.9|3949.9|3961.9|3949.9|3960.4|3948.4|0
1617938410000|2021-04-09 03:20:10|3961.4|3949.4|3963.1|3951.1|3963.1|3951.1|3961.4|3949.4|1
1617938420000|2021-04-09 03:20:20|3963.6|3951.6|3963.2|3951.2|3963.6|3951.6|3963.2|3951.2|1
1617938430000|2021-04-09 03:20:30|3954.7|3934.7|3967.3|3955.3|3968|3956|3954.7|3934.7|1
1617938440000|2021-04-09 03:20:40|3967.5|3955.5|3969.4|3957.4|3969.4|3957.4|3967.5|3955.5|1
1617938450000|2021-04-09 03:20:50|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|3967.3|3955.3|0
1617938460000|2021-04-09 03:21:00|3967.6|3955.6|3966.8|3954.8|3967.6|3955.6|3966.5|3954.5|6
1617938470000|2021-04-09 03:21:10|3966|3954|3966.3|3954.3|3966.5|3954.5|3966|3954|5
1617938480000|2021-04-09 03:21:20|3966|3954|3965.3|3953.3|3966|3954|3965.3|3953.3|2
1617938490000|2021-04-09 03:21:30|3965|3953|3965.2|3953.2|3965.2|3953.2|3965|3953|2
1617938510000|2021-04-09 03:21:50|3966.1|3954.1|3966.5|3954.5|3966.5|3954.5|3966.1|3954.1|0
1617938520000|2021-04-09 03:22:00|3966.8|3954.8|3966.8|3954.8|3966.8|3954.8|3966.5|3954.5|0
1617938530000|2021-04-09 03:22:10|3967|3955|3969.3|3957.3|3969.3|3957.3|3967|3955|0
1617938540000|2021-04-09 03:22:20|3968.3|3956.3|3968.3|3956.3|3968.6|3956.6|3968.1|3956.1|0
1617938550000|2021-04-09 03:22:30|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|0
1617938560000|2021-04-09 03:22:40|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3969.1|3957.1|2
1617938570000|2021-04-09 03:22:50|3970.3|3958.3|3972.4|3960.4|3972.9|3960.9|3970.3|3958.3|1
1617938580000|2021-04-09 03:23:00|3972.1|3960.1|3973.9|3961.9|3973.9|3961.9|3972.1|3960.1|3
1617938590000|2021-04-09 03:23:10|3972.4|3960.4|3973.1|3961.1|3973.4|3961.4|3972.4|3960.4|5
1617938600000|2021-04-09 03:23:20|3975.3|3963.3|3974.3|3962.3|3975.3|3963.3|3973.5|3961.5|3
1617938610000|2021-04-09 03:23:30|3974.5|3962.5|3974.8|3962.8|3975.3|3963.3|3973.8|3961.8|0
1617938620000|2021-04-09 03:23:40|3974.6|3962.6|3974.3|3962.3|3974.8|3962.8|3974.3|3962.3|0
1617938640000|2021-04-09 03:24:00|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3973.8|3961.8|1
1617938650000|2021-04-09 03:24:10|3974.3|3962.3|3974.8|3962.8|3974.8|3962.8|3974.3|3962.3|1
1617938660000|2021-04-09 03:24:20|3975|3963|3974.8|3962.8|3975.3|3963.3|3974.8|3962.8|0
1617938680000|2021-04-09 03:24:40|3974.3|3962.3|3976.3|3964.3|3976.3|3964.3|3974.3|3962.3|0
1617938690000|2021-04-09 03:24:50|3975.3|3963.3|3975.8|3963.8|3975.8|3963.8|3975.3|3963.3|0
1617938700000|2021-04-09 03:25:00|3976|3964|3976.3|3964.3|3976.3|3964.3|3975.8|3963.8|0
1617938720000|2021-04-09 03:25:20|3979.5|3967.5|3979.5|3967.5|3979.7|3967.7|3979.5|3967.5|0
1617938730000|2021-04-09 03:25:30|3979.2|3967.2|3978.7|3966.7|3979.7|3967.7|3978.7|3966.7|0
1617938740000|2021-04-09 03:25:40|3979.7|3967.7|3978|3966|3979.9|3967.9|3978|3966|1
1617938750000|2021-04-09 03:25:50|3978.2|3966.2|3978.5|3966.5|3978.5|3966.5|3978|3966|0
1617938760000|2021-04-09 03:26:00|3978.7|3966.7|3978|3966|3979|3967|3978|3966|0
1617938780000|2021-04-09 03:26:20|3977.8|3965.8|3977.5|3965.5|3977.8|3965.8|3977.5|3965.5|0
1617938790000|2021-04-09 03:26:30|3977|3965|3977.5|3965.5|3977.5|3965.5|3977|3965|0
1617938800000|2021-04-09 03:26:40|3976.6|3964.6|3975.3|3963.3|3976.6|3964.6|3975.3|3963.3|0
1617938820000|2021-04-09 03:27:00|3975|3963|3975.5|3963.5|3975.5|3963.5|3974.5|3962.5|0
1617938830000|2021-04-09 03:27:10|3975.7|3963.7|3975.5|3963.5|3976|3964|3975.5|3963.5|0
1617938840000|2021-04-09 03:27:20|3975.1|3963.1|3974.7|3962.7|3975.1|3963.1|3974.5|3962.5|0
1617938850000|2021-04-09 03:27:30|3975.1|3963.1|3975.7|3963.7|3975.7|3963.7|3974.7|3962.7|0
1617938860000|2021-04-09 03:27:40|3975.9|3963.9|3974.7|3962.7|3975.9|3963.9|3974.7|3962.7|0
1617938870000|2021-04-09 03:27:50|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|0
1617938880000|2021-04-09 03:28:00|3975|3963|3972.2|3960.2|3975|3963|3972.2|3960.2|2
1617938890000|2021-04-09 03:28:10|3971.4|3959.4|3971.6|3959.6|3972.4|3960.4|3971.1|3959.1|6
1617938900000|2021-04-09 03:28:20|3971.4|3959.4|3971.4|3959.4|3971.6|3959.6|3971.4|3959.4|2
1617938910000|2021-04-09 03:28:30|3971.1|3959.1|3970.9|3958.9|3971.6|3959.6|3970.9|3958.9|4
1617938920000|2021-04-09 03:28:40|3971.1|3959.1|3972.6|3960.6|3972.6|3960.6|3971.1|3959.1|2
1617938930000|2021-04-09 03:28:50|3975.4|3959.4|3971.6|3959.6|3975.4|3960.7|3971.6|3959.1|10
1617938940000|2021-04-09 03:29:00|3971.9|3959.9|3970.7|3958.7|3971.9|3959.9|3970.7|3958.7|0
1617938950000|2021-04-09 03:29:10|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|1
1617938960000|2021-04-09 03:29:20|3970.2|3958.2|3969.9|3957.9|3970.2|3958.2|3969.9|3957.9|0
1617938970000|2021-04-09 03:29:30|3969.6|3957.6|3969.1|3957.1|3969.6|3957.6|3969.1|3957.1|0
1617938980000|2021-04-09 03:29:40|3969.6|3957.6|3970.6|3958.6|3970.9|3958.9|3969.6|3957.6|0
1617938990000|2021-04-09 03:29:50|3971.5|3959.5|3971.4|3959.4|3972.5|3960.5|3971.2|3959.2|1
1617939000000|2021-04-09 03:30:00|3971|3959|3971.7|3959.7|3971.7|3959.7|3970.7|3958.7|0
1617939010000|2021-04-09 03:30:10|3972|3960|3972|3960|3972|3960|3972|3960|0
1617939020000|2021-04-09 03:30:20|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|3972.2|3960.2|0
1617939030000|2021-04-09 03:30:30|3973|3961|3972.7|3960.7|3973|3961|3972.5|3960.5|0
1617939040000|2021-04-09 03:30:40|3973|3961|3973|3961|3973|3961|3973|3961|0
1617939050000|2021-04-09 03:30:50|3972.5|3960.5|3972.7|3960.7|3973|3961|3972.5|3960.5|0
1617939060000|2021-04-09 03:31:00|3972.9|3960.9|3973.5|3961.5|3973.5|3961.5|3972.9|3960.9|0
1617939070000|2021-04-09 03:31:10|3974|3962|3974|3962|3974|3962|3974|3962|0
1617939080000|2021-04-09 03:31:20|3974.2|3962.2|3973.2|3961.2|3974.5|3962.5|3973.2|3961.2|1
1617939120000|2021-04-09 03:32:00|3972.7|3960.7|3973.2|3961.2|3973.2|3961.2|3972.7|3960.7|0
1617939140000|2021-04-09 03:32:20|3971.7|3959.7|3972.2|3960.2|3972.7|3960.7|3971.7|3959.7|0
1617939150000|2021-04-09 03:32:30|3972|3960|3972|3960|3972|3960|3972|3960|4
1617939170000|2021-04-09 03:32:50|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|0
1617939180000|2021-04-09 03:33:00|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|0
1617939190000|2021-04-09 03:33:10|3970.7|3958.7|3970.5|3958.5|3970.7|3958.7|3970.5|3958.5|0
1617939210000|2021-04-09 03:33:30|3970.4|3958.4|3969.9|3957.9|3970.4|3958.4|3969.9|3957.9|2
1617939230000|2021-04-09 03:33:50|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|0
1617939240000|2021-04-09 03:34:00|3969.4|3957.4|3969.1|3957.1|3969.4|3957.4|3969.1|3957.1|1
1617939250000|2021-04-09 03:34:10|3969.3|3957.3|3970.4|3958.4|3970.4|3958.4|3969.3|3957.3|0
1617939280000|2021-04-09 03:34:40|3970.1|3958.1|3970.2|3958.2|3970.2|3958.2|3970.1|3958.1|0
1617939300000|2021-04-09 03:35:00|3969.9|3957.9|3969.1|3957.1|3969.9|3957.9|3969.1|3957.1|3
1617939310000|2021-04-09 03:35:10|3968.9|3956.9|3968.1|3956.1|3968.9|3956.9|3968.1|3956.1|1
1617939320000|2021-04-09 03:35:20|3968.3|3956.3|3966.4|3954.4|3968.6|3956.6|3966.4|3954.4|3
1617939330000|2021-04-09 03:35:30|3966.1|3954.1|3966.1|3954.1|3966.6|3954.6|3966.1|3954.1|4
1617939340000|2021-04-09 03:35:40|3966.9|3954.9|3967.1|3955.1|3967.1|3955.1|3966.6|3954.6|0
1617939350000|2021-04-09 03:35:50|3967.4|3955.4|3966.1|3954.1|3967.4|3955.4|3966.1|3954.1|1
1617939360000|2021-04-09 03:36:00|3967.6|3955.6|3967.9|3955.9|3967.9|3955.9|3967.6|3955.6|0
1617939370000|2021-04-09 03:36:10|3967.6|3955.6|3966.3|3954.3|3967.6|3955.6|3966.3|3954.3|0
1617939380000|2021-04-09 03:36:20|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|0
1617939390000|2021-04-09 03:36:30|3965.7|3953.7|3965.1|3953.1|3965.7|3953.7|3965.1|3953.1|13
1617939400000|2021-04-09 03:36:40|3965.5|3953.5|3966.4|3954.4|3966.4|3954.4|3965.5|3953.5|2
1617939410000|2021-04-09 03:36:50|3966.1|3954.1|3965.9|3953.9|3966.1|3954.1|3965.9|3953.9|1
1617939440000|2021-04-09 03:37:20|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|11
1617939450000|2021-04-09 03:37:30|3965.6|3953.6|3965.1|3953.1|3965.6|3953.6|3965.1|3953.1|1
1617939460000|2021-04-09 03:37:40|3965.3|3953.3|3965.6|3953.6|3965.6|3953.6|3965.3|3953.3|0
1617939470000|2021-04-09 03:37:50|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|5
1617939480000|2021-04-09 03:38:00|||||||||7
1617939490000|2021-04-09 03:38:10|||||||||3
1617939500000|2021-04-09 03:38:20|||||||||2
1617939510000|2021-04-09 03:38:30|3965.4|3953.4|3966.4|3954.4|3966.4|3954.4|3965.4|3953.4|0
1617939520000|2021-04-09 03:38:40|||||||||3
1617939530000|2021-04-09 03:38:50|3966.9|3954.9|3968.5|3956.5|3968.8|3956.8|3966.9|3954.9|2
1617939540000|2021-04-09 03:39:00|3968.8|3956.8|3967.2|3955.2|3969.1|3957.1|3967|3955|0
1617939550000|2021-04-09 03:39:10|3967.7|3955.7|3968.3|3956.3|3968.3|3956.3|3967.7|3955.7|0
1617939560000|2021-04-09 03:39:20|3969|3957|3966.7|3954.7|3969|3957|3966.7|3954.7|0
1617939570000|2021-04-09 03:39:30|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1617939580000|2021-04-09 03:39:40|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|2
1617939590000|2021-04-09 03:39:50|3964.1|3952.1|3964.8|3952.8|3964.8|3952.8|3964.1|3952.1|3
1617939600000|2021-04-09 03:40:00|3964.1|3952.1|3964.6|3952.6|3964.6|3952.6|3964.1|3952.1|1
1617939610000|2021-04-09 03:40:10|3965.1|3953.1|3965.3|3953.3|3965.3|3953.3|3965.1|3953.1|0
1617939620000|2021-04-09 03:40:20|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|3965.6|3953.6|0
1617939640000|2021-04-09 03:40:40|3965.2|3953.2|3964.1|3952.1|3965.2|3953.2|3964.1|3952.1|6
1617939650000|2021-04-09 03:40:50|||||||||8
1617939660000|2021-04-09 03:41:00|3963.5|3951.5|3963.2|3951.2|3963.5|3951.5|3963.2|3951.2|15
1617939670000|2021-04-09 03:41:10|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|2
1617939680000|2021-04-09 03:41:20|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|5
1617939690000|2021-04-09 03:41:30|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3
1617939710000|2021-04-09 03:41:50|3964|3952|3961.9|3949.9|3964|3952|3961.6|3949.6|43
1617939720000|2021-04-09 03:42:00|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3961.9|3949.9|2
1617939730000|2021-04-09 03:42:10|3961.9|3949.9|3962.2|3950.2|3962.2|3950.2|3961.9|3949.9|0
1617939740000|2021-04-09 03:42:20|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|2
1617939750000|2021-04-09 03:42:30|3961.6|3949.6|3961.9|3949.9|3961.9|3949.9|3961.6|3949.6|3
1617939760000|2021-04-09 03:42:40|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|0
1617939780000|2021-04-09 03:43:00|3962.5|3950.5|3960.8|3948.8|3962.5|3950.5|3960.3|3948.3|13
1617939790000|2021-04-09 03:43:10|3960.6|3948.6|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1617939800000|2021-04-09 03:43:20|3960.6|3948.6|3960.8|3948.8|3960.8|3948.8|3960.3|3948.3|0
1617939810000|2021-04-09 03:43:30|3960.6|3948.6|3960.8|3948.8|3960.8|3948.8|3960.6|3948.6|1
1617939820000|2021-04-09 03:43:40|3960.6|3948.6|3959.2|3947.2|3960.6|3948.6|3959.2|3947.2|7
1617939830000|2021-04-09 03:43:50|3959|3947|3958.8|3946.8|3959|3947|3958.2|3946.2|1
1617939840000|2021-04-09 03:44:00|3958.7|3946.7|3958.7|3946.7|3959|3947|3958.2|3946.2|3
1617939850000|2021-04-09 03:44:10|3959|3947|3960|3948|3960|3948|3959|3947|0
1617939860000|2021-04-09 03:44:20|3960.5|3948.5|3964.6|3952.6|3965.1|3953.1|3960.3|3948.3|0
1617939870000|2021-04-09 03:44:30|3964.3|3952.3|3964.6|3952.6|3964.6|3952.6|3963.8|3951.8|0
1617939880000|2021-04-09 03:44:40|3964.5|3952.5|3963.9|3951.9|3964.8|3952.8|3963.9|3951.9|3
1617939890000|2021-04-09 03:44:50|3962.7|3950.7|3962.2|3950.2|3962.7|3950.7|3962.2|3950.2|0
1617939900000|2021-04-09 03:45:00|3961.7|3949.7|3961.1|3949.1|3961.7|3949.7|3961.1|3949.1|0
1617939910000|2021-04-09 03:45:10|3960.9|3948.9|3959.6|3947.6|3960.9|3948.9|3959.6|3947.6|0
1617939920000|2021-04-09 03:45:20|3959.8|3947.8|3959.5|3947.5|3960.1|3948.1|3959.5|3947.5|0
1617939930000|2021-04-09 03:45:30|3959.3|3947.3|3959|3947|3959.5|3947.5|3959|3947|1
1617939940000|2021-04-09 03:45:40|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1617939950000|2021-04-09 03:45:50|3959|3947|3958.7|3946.7|3959.3|3947.3|3958.5|3946.5|4
1617939960000|2021-04-09 03:46:00|3959|3947|3958.7|3946.7|3959|3947|3958.7|3946.7|4
1617939970000|2021-04-09 03:46:10|3958.5|3946.5|3958.2|3946.2|3958.5|3946.5|3958.2|3946.2|7
1617939980000|2021-04-09 03:46:20|3957.9|3945.9|3957.7|3945.7|3957.9|3945.9|3957.5|3945.5|3
1617939990000|2021-04-09 03:46:30|3958|3946|3957.5|3945.5|3958|3946|3957.1|3945.1|10
1617940000000|2021-04-09 03:46:40|3957.1|3945.1|3957.7|3945.7|3957.7|3945.7|3957.1|3945.1|0
1617940010000|2021-04-09 03:46:50|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|3957.5|3945.5|1
1617940020000|2021-04-09 03:47:00|3957.7|3945.7|3957.4|3945.4|3957.7|3945.7|3957.4|3945.4|6
1617940030000|2021-04-09 03:47:10|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|6
1617940040000|2021-04-09 03:47:20|3958|3946|3958.3|3946.3|3958.3|3946.3|3958|3946|1
1617940050000|2021-04-09 03:47:30|3959|3947|3960.5|3948.5|3960.5|3948.5|3958.8|3946.8|4
1617940060000|2021-04-09 03:47:40|3960.8|3948.8|3961|3949|3961|3949|3960.8|3948.8|0
1617940070000|2021-04-09 03:47:50|3961.5|3949.5|3960.8|3948.8|3961.5|3949.5|3960.8|3948.8|0
1617940090000|2021-04-09 03:48:10|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3960.6|3948.6|3
1617940100000|2021-04-09 03:48:20|3961.3|3949.3|3962.6|3950.6|3962.6|3950.6|3961.3|3949.3|3
1617940110000|2021-04-09 03:48:30|3963.1|3951.1|3965.1|3953.1|3965.1|3953.1|3963.1|3951.1|1
1617940120000|2021-04-09 03:48:40|3965.4|3953.4|3964.8|3952.8|3965.4|3953.4|3964.8|3952.8|0
1617940130000|2021-04-09 03:48:50|3965.9|3953.9|3965.4|3953.4|3965.9|3953.9|3965.4|3953.4|0
1617940140000|2021-04-09 03:49:00|3966.3|3954.3|3967.6|3955.6|3967.6|3955.6|3966.3|3954.3|0
1617940150000|2021-04-09 03:49:10|3967.4|3955.4|3969|3957|3969|3957|3966.3|3954.3|1
1617940160000|2021-04-09 03:49:20|3968.2|3956.2|3968.6|3956.6|3968.6|3956.6|3968.1|3956.1|0
1617940170000|2021-04-09 03:49:30|3968.9|3956.9|3969.6|3957.6|3969.6|3957.6|3968.9|3956.9|0
1617940180000|2021-04-09 03:49:40|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|0
1617940190000|2021-04-09 03:49:50|3969.7|3957.7|3969.7|3957.7|3969.9|3957.9|3969.4|3957.4|0
1617940200000|2021-04-09 03:50:00|3969.9|3957.9|3970.4|3958.4|3970.4|3958.4|3969.9|3957.9|1
1617940210000|2021-04-09 03:50:10|3970.7|3958.7|3970.9|3958.9|3970.9|3958.9|3970.7|3958.7|2
1617940220000|2021-04-09 03:50:20|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|2
1617940230000|2021-04-09 03:50:30|3970.6|3958.6|3970.9|3958.9|3970.9|3958.9|3970.6|3958.6|4
1617940240000|2021-04-09 03:50:40|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|1
1617940250000|2021-04-09 03:50:50|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3
1617940260000|2021-04-09 03:51:00|3970.9|3958.9|3970.4|3958.4|3970.9|3958.9|3970.4|3958.4|3
1617940270000|2021-04-09 03:51:10|3970.1|3958.1|3969.6|3957.6|3970.1|3958.1|3969.6|3957.6|2
1617940280000|2021-04-09 03:51:20|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|0
1617940290000|2021-04-09 03:51:30|3968.9|3956.9|3970.1|3958.1|3970.1|3958.1|3968.9|3956.9|0
1617940300000|2021-04-09 03:51:40|3970.3|3958.3|3970.8|3958.8|3970.8|3958.8|3970.3|3958.3|4
1617940310000|2021-04-09 03:51:50|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1617940330000|2021-04-09 03:52:10|3970.3|3958.3|3970.6|3958.6|3970.6|3958.6|3970.3|3958.3|0
1617940340000|2021-04-09 03:52:20|3970.3|3958.3|3971.6|3959.6|3971.6|3959.6|3969.8|3957.8|0
1617940350000|2021-04-09 03:52:30|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3970.7|3958.7|0
1617940360000|2021-04-09 03:52:40|3971.6|3959.6|3971.1|3959.1|3971.6|3959.6|3971.1|3959.1|0
1617940380000|2021-04-09 03:53:00|3970.6|3958.6|3970.1|3958.1|3970.6|3958.6|3970.1|3958.1|0
1617940390000|2021-04-09 03:53:10|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1617940420000|2021-04-09 03:53:40|3969.1|3957.1|3969.8|3957.8|3969.8|3957.8|3969.1|3957.1|0
1617940430000|2021-04-09 03:53:50|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|4
1617940440000|2021-04-09 03:54:00|3969.3|3957.3|3968.8|3956.8|3969.3|3957.3|3968.8|3956.8|0
1617940510000|2021-04-09 03:55:10|3969|3957|3969.3|3957.3|3969.3|3957.3|3969|3957|0
1617940520000|2021-04-09 03:55:20|3969.6|3957.6|3970.1|3958.1|3970.1|3958.1|3969.6|3957.6|0
1617940530000|2021-04-09 03:55:30|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.4|3957.4|0
1617940630000|2021-04-09 03:57:10|3969.7|3957.7|3969.4|3957.4|3969.7|3957.7|3969.4|3957.4|0
1617940670000|2021-04-09 03:57:50|3969.6|3957.6|3969.4|3957.4|3969.9|3957.9|3969.4|3957.4|0
1617940680000|2021-04-09 03:58:00|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|3969.6|3957.6|0
1617940700000|2021-04-09 03:58:20|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|0
1617940720000|2021-04-09 03:58:40|3969.9|3957.9|3971.1|3959.1|3971.1|3959.1|3969.9|3957.9|6
1617940740000|2021-04-09 03:59:00|3973.9|3961.9|3974|3962|3974.5|3962.5|3973.9|3961.9|6
1617940750000|2021-04-09 03:59:10|3974.5|3962.5|3976.6|3964.6|3976.6|3964.6|3974.5|3962.5|21
1617940760000|2021-04-09 03:59:20|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|12
1617940770000|2021-04-09 03:59:30|3977.4|3965.4|3976.2|3964.2|3977.4|3965.4|3976.2|3964.2|0
1617940780000|2021-04-09 03:59:40|3976.4|3964.4|3976.2|3964.2|3976.4|3964.4|3976.2|3964.2|0
1617940800000|2021-04-09 04:00:00|3976.7|3964.7|3976.2|3964.2|3977.2|3965.2|3976.2|3964.2|0
1617940810000|2021-04-09 04:00:10|3977|3965|3977|3965|3977|3965|3976.5|3964.5|0
1617940830000|2021-04-09 04:00:30|3976.5|3964.5|3976.2|3964.2|3976.5|3964.5|3976.2|3964.2|0
1617940840000|2021-04-09 04:00:40|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|0
1617940860000|2021-04-09 04:01:00|3976.2|3964.2|3976.5|3964.5|3976.7|3964.7|3976|3964|0
1617940870000|2021-04-09 04:01:10|3976.3|3964.3|3976|3964|3976.3|3964.3|3975.8|3963.8|0
1617940880000|2021-04-09 04:01:20|3975.8|3963.8|3975|3963|3975.8|3963.8|3975|3963|0
1617940890000|2021-04-09 04:01:30|3975.3|3963.3|3975|3963|3975.3|3963.3|3975|3963|0
1617940900000|2021-04-09 04:01:40|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|3975.3|3963.3|0
1617940910000|2021-04-09 04:01:50|3975|3963|3974.7|3962.7|3975|3963|3974.7|3962.7|0
1617940930000|2021-04-09 04:02:10|3974.6|3962.6|3975.1|3963.1|3975.1|3963.1|3974.6|3962.6|2
1617940940000|2021-04-09 04:02:20|3976.6|3964.6|3978.3|3966.3|3978.3|3966.3|3976.6|3964.6|2
1617940950000|2021-04-09 04:02:30|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|3978.1|3966.1|0
1617940960000|2021-04-09 04:02:40|3978.3|3966.3|3978.9|3966.9|3978.9|3966.9|3978.3|3966.3|1
1617940970000|2021-04-09 04:02:50|3979.2|3967.2|3979.5|3967.5|3979.5|3967.5|3979.2|3967.2|5
1617940980000|2021-04-09 04:03:00|3979.2|3967.2|3983|3971|3983.8|3971.8|3979.2|3967.2|2
1617940990000|2021-04-09 04:03:10|3983.2|3971.2|3982.8|3970.8|3983.2|3971.2|3982.3|3970.3|1
1617941000000|2021-04-09 04:03:20|3983.3|3971.3|3983.8|3971.8|3983.8|3971.8|3982.8|3970.8|0
1617941010000|2021-04-09 04:03:30|3984|3972|3985.5|3973.5|3985.5|3973.5|3983.5|3971.5|28
1617941020000|2021-04-09 04:03:40|3985.7|3973.7|3985.5|3973.5|3985.7|3973.7|3985|3973|20
1617941030000|2021-04-09 04:03:50|3985.2|3973.2|3983.9|3971.9|3985.2|3973.2|3983.9|3971.9|2
1617941040000|2021-04-09 04:04:00|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|3983.9|3971.9|0
1617941050000|2021-04-09 04:04:10|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|0
1617941060000|2021-04-09 04:04:20|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|0
1617941080000|2021-04-09 04:04:40|||||||||1
1617941120000|2021-04-09 04:05:20|3984.1|3972.1|3984.7|3972.7|3984.7|3972.7|3984.1|3972.1|0
1617941130000|2021-04-09 04:05:30|3984.5|3972.5|3984.7|3972.7|3984.9|3972.9|3984.2|3972.2|0
1617941140000|2021-04-09 04:05:40|3984.9|3972.9|3984.9|3972.9|3985.2|3973.2|3984.9|3972.9|0
1617941150000|2021-04-09 04:05:50|3984.7|3972.7|3984.4|3972.4|3984.7|3972.7|3984.4|3972.4|0
1617941210000|2021-04-09 04:06:50|3983.4|3971.4|3982.4|3970.4|3983.4|3971.4|3982.4|3970.4|1
1617941240000|2021-04-09 04:07:20|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3981.8|3969.8|0
1617941250000|2021-04-09 04:07:30|3981.6|3969.6|3980.4|3968.4|3981.8|3969.8|3980.4|3968.4|2
1617941260000|2021-04-09 04:07:40|3980.3|3968.3|3979.8|3967.8|3980.6|3968.6|3979.6|3967.6|0
1617941270000|2021-04-09 04:07:50|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|0
1617941280000|2021-04-09 04:08:00|3979.5|3967.5|3982.3|3970.3|3982.6|3970.6|3979.5|3967.5|11
1617941290000|2021-04-09 04:08:10|3981.8|3969.8|3984.5|3972.5|3984.5|3972.5|3979.5|3967.5|2
1617941300000|2021-04-09 04:08:20|3983.6|3971.6|3981.8|3969.8|3983.6|3971.6|3981.8|3969.8|1
1617941310000|2021-04-09 04:08:30|3981.6|3969.6|3983.9|3971.9|3983.9|3971.9|3981.6|3969.6|6
1617941320000|2021-04-09 04:08:40|3983.5|3971.5|3984.5|3968.5|3984.5|3971.5|3983.5|3968.5|1
1617941330000|2021-04-09 04:08:50|3984.3|3968.3|3982.8|3970.8|3984.3|3970.8|3982.5|3968.3|11
1617941340000|2021-04-09 04:09:00|3982.5|3970.5|3982.3|3970.3|3982.5|3970.5|3982.3|3970.3|0
1617941350000|2021-04-09 04:09:10|3983|3971|3983|3971|3983|3971|3983|3971|0
1617941360000|2021-04-09 04:09:20|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|0
1617941380000|2021-04-09 04:09:40|3983.7|3971.7|3984.2|3972.2|3984.2|3972.2|3983.7|3971.7|0
1617941390000|2021-04-09 04:09:50|3984.5|3972.5|3985|3973|3985|3973|3984.5|3972.5|0
1617941400000|2021-04-09 04:10:00|3985.3|3973.3|3985.3|3973.3|3985.8|3973.8|3985.3|3973.3|0
1617941410000|2021-04-09 04:10:10|3985.5|3973.5|3985.6|3973.6|3986.8|3974.8|3985.5|3973.5|0
1617941420000|2021-04-09 04:10:20|3985.9|3973.9|3986.6|3974.6|3986.6|3974.6|3985.9|3973.9|0
1617941430000|2021-04-09 04:10:30|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|3986.9|3974.9|0
1617941440000|2021-04-09 04:10:40|3986.6|3974.6|3986.6|3974.6|3987.4|3975.4|3986.6|3974.6|0
1617941450000|2021-04-09 04:10:50|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1617941460000|2021-04-09 04:11:00|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|0
1617941470000|2021-04-09 04:11:10|3985.8|3973.8|3986.6|3974.6|3986.6|3974.6|3985.8|3973.8|0
1617941490000|2021-04-09 04:11:30|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1617941500000|2021-04-09 04:11:40|3985.3|3973.3|3984.3|3972.3|3985.3|3973.3|3984.3|3972.3|0
1617941510000|2021-04-09 04:11:50|3984|3972|3981.4|3969.4|3984|3972|3981.4|3969.4|0
1617941520000|2021-04-09 04:12:00|3981.2|3969.2|3981.2|3969.2|3981.2|3969.2|3980.9|3968.9|0
1617941530000|2021-04-09 04:12:10|3980.9|3968.9|3982.4|3970.4|3982.4|3970.4|3980.9|3968.9|27
1617941540000|2021-04-09 04:12:20|3981.9|3969.9|3982.9|3970.9|3983.2|3971.2|3981.9|3969.9|0
1617941550000|2021-04-09 04:12:30|3983.2|3971.2|3982.9|3970.9|3983.2|3971.2|3982.9|3970.9|2
1617941560000|2021-04-09 04:12:40|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|2
1617941570000|2021-04-09 04:12:50|3982.1|3970.1|3981.3|3969.3|3982.1|3970.1|3981.3|3969.3|15
1617941580000|2021-04-09 04:13:00|3982.1|3970.1|3981.3|3969.3|3982.1|3970.1|3981.3|3969.3|51
1617941590000|2021-04-09 04:13:10|3982.3|3970.3|3982.3|3970.3|3982.6|3970.6|3982.2|3970.2|3
1617941600000|2021-04-09 04:13:20|3983.1|3971.1|3983.1|3971.1|3983.1|3971.1|3983.1|3971.1|0
1617941610000|2021-04-09 04:13:30|3983.9|3971.9|3982.3|3970.3|3983.9|3971.9|3981.7|3969.7|34
1617941620000|2021-04-09 04:13:40|3981.7|3969.7|3982.3|3970.3|3983.1|3971.1|3981.7|3969.7|2
1617941630000|2021-04-09 04:13:50|3981.7|3969.7|3982.2|3970.2|3982.2|3970.2|3981.7|3969.7|7
1617941640000|2021-04-09 04:14:00|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|3981.7|3969.7|1
1617941650000|2021-04-09 04:14:10|3982|3970|3982.5|3970.5|3982.5|3970.5|3982|3970|0
1617941660000|2021-04-09 04:14:20|3982|3970|3982.6|3970.6|3982.6|3970.6|3981.2|3969.2|18
1617941670000|2021-04-09 04:14:30|3981.9|3969.9|3983.6|3971.6|3983.6|3971.6|3981.4|3969.4|17
1617941680000|2021-04-09 04:14:40|3984.4|3972.4|3984.1|3972.1|3984.4|3972.4|3983.8|3971.8|1
1617941690000|2021-04-09 04:14:50|3983.9|3971.9|3984.1|3972.1|3984.2|3972.2|3983.6|3971.6|2
1617941700000|2021-04-09 04:15:00|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|0
1617941710000|2021-04-09 04:15:10|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|3984.1|3972.1|0
1617941720000|2021-04-09 04:15:20|3983.9|3971.9|3985.7|3973.7|3985.7|3973.7|3983.6|3971.6|0
1617941730000|2021-04-09 04:15:30|3986.2|3974.2|3988.9|3976.9|3988.9|3976.9|3986.2|3974.2|6
1617941740000|2021-04-09 04:15:40|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|3989.2|3977.2|0
1617941750000|2021-04-09 04:15:50|3989.7|3977.7|3988.6|3976.6|3989.7|3977.7|3988.6|3976.6|3
1617941760000|2021-04-09 04:16:00|3988.1|3976.1|3988.4|3976.4|3988.6|3976.6|3988.1|3976.1|0
1617941770000|2021-04-09 04:16:10|3987.6|3975.6|3989.1|3977.1|3989.1|3977.1|3987.6|3975.6|0
1617941780000|2021-04-09 04:16:20|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|0
1617941790000|2021-04-09 04:16:30|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|3988.6|3976.6|0
1617941800000|2021-04-09 04:16:40|3988.4|3976.4|3987.6|3975.6|3988.4|3976.4|3987.3|3975.3|0
1617941810000|2021-04-09 04:16:50|3987.3|3975.3|3986.6|3974.6|3987.3|3975.3|3986.6|3974.6|0
1617941820000|2021-04-09 04:17:00|3986.1|3974.1|3985.3|3973.3|3986.1|3974.1|3985.3|3973.3|0
1617941840000|2021-04-09 04:17:20|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1617941850000|2021-04-09 04:17:30|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|3986.1|3974.1|0
1617941860000|2021-04-09 04:17:40|3985.6|3973.6|3985.3|3973.3|3985.6|3973.6|3985.3|3973.3|0
1617941930000|2021-04-09 04:18:50|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|3985.8|3973.8|0
1617941940000|2021-04-09 04:19:00|3985.3|3973.3|3985.8|3973.8|3985.8|3973.8|3985.3|3973.3|0
1617941950000|2021-04-09 04:19:10|3986|3974|3986|3974|3986|3974|3986|3974|0
1617942000000|2021-04-09 04:20:00|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|3986.6|3974.6|0
1617942010000|2021-04-09 04:20:10|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|3987.7|3975.7|0
1617942030000|2021-04-09 04:20:30|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|3987.4|3975.4|0
1617942060000|2021-04-09 04:21:00|3987.7|3975.7|3988.8|3976.8|3988.8|3976.8|3987.7|3975.7|2
1617942070000|2021-04-09 04:21:10|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|3988.5|3976.5|0
1617942090000|2021-04-09 04:21:30|3988.3|3976.3|3988|3976|3988.3|3976.3|3988|3976|1
1617942110000|2021-04-09 04:21:50|3987.5|3975.5|3987.2|3975.2|3987.5|3975.5|3987.2|3975.2|0
1617942120000|2021-04-09 04:22:00|3987.5|3975.5|3987.2|3975.2|3987.5|3975.5|3987.2|3975.2|0
1617942150000|2021-04-09 04:22:30|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|3987.8|3975.8|0
1617942170000|2021-04-09 04:22:50|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|3988.2|3976.2|1
1617942180000|2021-04-09 04:23:00|3989|3977|3989|3977|3989|3977|3989|3977|0
1617942190000|2021-04-09 04:23:10|3989.2|3977.2|3990.4|3978.4|3990.4|3978.4|3989.2|3977.2|0
1617942200000|2021-04-09 04:23:20|3992.5|3980.5|3993.4|3981.4|3993.4|3981.4|3992.5|3980.5|1
1617942210000|2021-04-09 04:23:30|3992.6|3980.6|3993.4|3981.4|3993.4|3981.4|3992.6|3980.6|0
1617942220000|2021-04-09 04:23:40|3993.6|3981.6|3993.4|3981.4|3993.6|3981.6|3993.4|3981.4|0
1617942230000|2021-04-09 04:23:50|3993.6|3981.6|3993.4|3981.4|3994.1|3982.1|3993.4|3981.4|0
1617942240000|2021-04-09 04:24:00|3993.1|3981.1|3988|3976|3993.1|3981.1|3988|3976|1
1617942250000|2021-04-09 04:24:10|3988.4|3976.4|3990.1|3978.1|3990.1|3978.1|3988.4|3976.4|0
1617942290000|2021-04-09 04:24:50|3989.9|3977.9|3989.6|3977.6|3990.1|3978.1|3989.6|3977.6|0
1617942300000|2021-04-09 04:25:00|3990.1|3978.1|3989.6|3977.6|3990.1|3978.1|3989.6|3977.6|0
1617942320000|2021-04-09 04:25:20|3989.8|3977.8|3990.1|3978.1|3990.1|3978.1|3989.8|3977.8|0
1617942330000|2021-04-09 04:25:30|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|0
1617942360000|2021-04-09 04:26:00|3990.6|3978.6|3990.6|3978.6|3990.8|3978.8|3990.3|3978.3|2
1617942370000|2021-04-09 04:26:10|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|3990.3|3978.3|0
1617942380000|2021-04-09 04:26:20|3990.6|3978.6|3993.1|3981.1|3993.1|3981.1|3990.6|3978.6|0
1617942390000|2021-04-09 04:26:30|3992.9|3980.9|3992.8|3980.8|3992.9|3980.9|3992.6|3980.6|0
1617942400000|2021-04-09 04:26:40|3992.9|3980.9|3992.6|3980.6|3993.1|3981.1|3992.6|3980.6|0
1617942410000|2021-04-09 04:26:50|3992.4|3980.4|3992.1|3980.1|3992.4|3980.4|3992.1|3980.1|0
1617942420000|2021-04-09 04:27:00|3992.3|3980.3|3993.1|3981.1|3993.1|3981.1|3992.1|3980.1|0
1617942450000|2021-04-09 04:27:30|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|0
1617942460000|2021-04-09 04:27:40|3993.1|3981.1|3995.5|3983.5|3995.5|3983.5|3993.1|3981.1|0
1617942480000|2021-04-09 04:28:00|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|3995.7|3983.7|0
1617942490000|2021-04-09 04:28:10|3996|3984|3996|3984|3996.2|3984.2|3996|3984|0
1617942500000|2021-04-09 04:28:20|3996.5|3984.5|3995.9|3983.9|3996.5|3984.5|3995.9|3983.9|0
1617942510000|2021-04-09 04:28:30|||||||||3
1617942520000|2021-04-09 04:28:40|3997|3985|3997.3|3985.3|3997.5|3985.5|3997|3985|5
1617942540000|2021-04-09 04:29:00|3996.8|3984.8|3996|3984|3997|3985|3996|3984|0
1617942550000|2021-04-09 04:29:10|3995.5|3983.5|3996.5|3984.5|3996.5|3984.5|3995.2|3983.2|2
1617942560000|2021-04-09 04:29:20|3996.3|3984.3|3995.2|3983.2|3996.3|3984.3|3995.2|3983.2|0
1617942570000|2021-04-09 04:29:30|3995.7|3983.7|3996|3984|3996|3984|3995.7|3983.7|0
1617942580000|2021-04-09 04:29:40|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|2
1617942590000|2021-04-09 04:29:50|3995.7|3983.7|3996.8|3984.8|3997.2|3985.2|3995.4|3983.4|16
1617949800000|2021-04-09 06:30:00|3993.7|3981.7|3993.7|3981.7|3993.7|3981.7|3993.4|3981.4|8
1617949810000|2021-04-09 06:30:10|3994|3982|3992.7|3980.7|3994|3982|3992.7|3980.7|27
1617949820000|2021-04-09 06:30:20|3992|3980|3989.2|3977.2|3992|3980|3989.2|3977.2|3
1617949830000|2021-04-09 06:30:30|3989.5|3977.5|3989.4|3977.4|3990|3978|3988.9|3976.9|16
1617949840000|2021-04-09 06:30:40|3985.6|3969.6|3985.7|3973.7|3989.2|3974.5|3985.6|3969.6|18
1617949850000|2021-04-09 06:30:50|3985.1|3973.1|3984.4|3972.4|3985.5|3973.5|3984.4|3972.4|6
1617949860000|2021-04-09 06:31:00|3984.6|3972.6|3982.3|3970.3|3984.6|3972.6|3981.8|3969.8|18
1617949870000|2021-04-09 06:31:10|3982|3970|3981.8|3969.8|3982|3970|3981.8|3969.8|5
1617949880000|2021-04-09 06:31:20|3982.3|3970.3|3977.2|3961.2|3983.8|3971.8|3973.7|3959.7|53
1617949890000|2021-04-09 06:31:30|3977.7|3961.7|3973.7|3961.7|3977.7|3963.2|3973.7|3960.4|0
1617949900000|2021-04-09 06:31:40|3973.2|3961.2|3975.8|3959.8|3976.5|3961.7|3973.2|3959.2|0
1617949910000|2021-04-09 06:31:50|3976.2|3960.2|3972.5|3952.5|3976.2|3961.3|3972.5|3952.5|0
1617949920000|2021-04-09 06:32:00|3973.5|3953.5|3971.8|3955.8|3973.5|3955.8|3971|3952.8|0
1617949930000|2021-04-09 06:32:10|3968.9|3956.9|3971.8|3955.8|3972|3956.9|3968.9|3955|0
1617949940000|2021-04-09 06:32:20|3971.5|3955.5|3970|3954|3971.5|3956.4|3967.8|3952.8|0
1617949950000|2021-04-09 06:32:30|3969.8|3953.8|3969.3|3953.3|3969.8|3953.8|3969.3|3953.3|0
1617949960000|2021-04-09 06:32:40|3968.3|3952.3|3962.3|3946.3|3970.8|3957|3962.3|3946.3|1
1617949970000|2021-04-09 06:32:50|3962.5|3946.5|3961.8|3945.8|3962.5|3948|3959.9|3945.2|0
1617949980000|2021-04-09 06:33:00|3962.3|3946.3|3964.8|3948.8|3964.8|3948.8|3961.8|3945.8|0
1617949990000|2021-04-09 06:33:10|3965.3|3949.3|3964.5|3948.5|3965.3|3950.5|3962|3948.5|0
1617950000000|2021-04-09 06:33:20|3964.3|3948.3|3965.1|3949.1|3965.1|3951.1|3960.1|3947.6|0
1617950010000|2021-04-09 06:33:30|3969|3953|3968.1|3952.1|3969.8|3953|3967.6|3949.8|0
1617950020000|2021-04-09 06:33:40|3967.9|3951.9|3967.9|3955.9|3967.9|3955.9|3966.7|3951.6|0
1617950030000|2021-04-09 06:33:50|3969.1|3953.1|3969.1|3953.1|3969.1|3953.1|3969.1|3953.1|1
1617950040000|2021-04-09 06:34:00|3969.5|3953.5|3967.2|3955.2|3969.5|3956.2|3965.6|3952.1|0
1617950050000|2021-04-09 06:34:10|3967.1|3955.1|3968.1|3956.1|3968.1|3956.1|3967.1|3955.1|0
1617950060000|2021-04-09 06:34:20|3967.9|3955.9|3968.6|3956.6|3969.1|3957.1|3967.9|3955.9|0
1617950070000|2021-04-09 06:34:30|3968.9|3956.9|3968.1|3956.1|3968.9|3956.9|3968.1|3956.1|0
1617950080000|2021-04-09 06:34:40|3968.4|3956.4|3967.5|3955.5|3969.5|3957.5|3967.5|3955.5|2
1617950090000|2021-04-09 06:34:50|3967.7|3955.7|3967.8|3951.8|3968.5|3956.5|3966.2|3951.8|0
1617950100000|2021-04-09 06:35:00|3966.8|3954.8|3968|3956|3969.2|3956.4|3966.8|3952.5|0
1617950110000|2021-04-09 06:35:10|3967.6|3955.6|3967.5|3951.5|3969.5|3955.6|3967.1|3951.5|0
1617950120000|2021-04-09 06:35:20|3965.7|3953.7|3968.2|3952.2|3968.5|3954.2|3965.7|3951.7|0
1617950130000|2021-04-09 06:35:30|3967.8|3951.8|3965.2|3953.2|3967.8|3953.8|3965.2|3951.8|0
1617950140000|2021-04-09 06:35:40|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1617950150000|2021-04-09 06:35:50|3965|3953|3964.8|3952.8|3965|3953|3964.8|3952.8|0
1617950160000|2021-04-09 06:36:00|3965|3953|3965|3953|3965|3953|3963.8|3951.8|0
1617950170000|2021-04-09 06:36:10|3964.8|3952.8|3964|3952|3964.8|3952.8|3963.8|3951.8|0
1617950180000|2021-04-09 06:36:20|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|0
1617950190000|2021-04-09 06:36:30|3964|3952|3963.8|3951.8|3964|3952|3963.8|3951.8|0
1617950200000|2021-04-09 06:36:40|3964|3952|3964|3952|3964|3952|3963.8|3951.8|0
1617950220000|2021-04-09 06:37:00|3964.5|3952.5|3964.6|3952.6|3964.6|3952.6|3964.1|3952.1|0
1617950230000|2021-04-09 06:37:10|||||||||2
1617950240000|2021-04-09 06:37:20|3964.8|3952.8|3964.5|3952.5|3964.8|3952.8|3964.5|3952.5|0
1617950250000|2021-04-09 06:37:30|3964.3|3952.3|3964.8|3952.8|3964.8|3952.8|3964.3|3952.3|0
1617950260000|2021-04-09 06:37:40|3964.5|3952.5|3964.6|3952.6|3964.8|3952.8|3964.5|3952.5|1
1617950280000|2021-04-09 06:38:00|3965|3953|3964.8|3952.8|3965|3953|3964.8|3952.8|0
1617950290000|2021-04-09 06:38:10|3965.1|3953.1|3965.3|3953.3|3965.3|3953.3|3965.1|3953.1|0
1617950300000|2021-04-09 06:38:20|3965|3953|3965|3953|3965|3953|3965|3953|0
1617950310000|2021-04-09 06:38:30|3964.8|3952.8|3964.8|3952.8|3964.8|3952.8|3964.3|3952.3|2
1617950320000|2021-04-09 06:38:40|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|0
1617950330000|2021-04-09 06:38:50|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|2
1617950370000|2021-04-09 06:39:30|||||||||2
1617950380000|2021-04-09 06:39:40|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3
1617950390000|2021-04-09 06:39:50|3964.9|3952.9|3964.4|3952.4|3964.9|3952.9|3964.4|3952.4|0
1617950400000|2021-04-09 06:40:00|3964|3952|3963.7|3951.7|3964|3952|3963.7|3951.7|5
1617950410000|2021-04-09 06:40:10|3963.5|3951.5|3964.5|3952.5|3964.5|3952.5|3963.5|3951.5|2
1617950420000|2021-04-09 06:40:20|3964.2|3952.2|3962.7|3950.7|3964.2|3952.2|3962.7|3950.7|3
1617950430000|2021-04-09 06:40:30|3962.4|3950.4|3957.7|3945.7|3962.4|3950.4|3957|3945|2
1617950440000|2021-04-09 06:40:40|3956.7|3944.7|3958.2|3946.2|3958.7|3946.7|3956.7|3944.7|1
1617950450000|2021-04-09 06:40:50|3957.9|3945.9|3957.2|3945.2|3957.9|3945.9|3956.7|3944.7|0
1617950460000|2021-04-09 06:41:00|3957|3945|3958.7|3946.7|3958.7|3946.7|3957|3945|0
1617950470000|2021-04-09 06:41:10|3958.5|3946.5|3958.3|3946.3|3958.7|3946.7|3958.3|3946.3|0
1617950480000|2021-04-09 06:41:20|3957.8|3945.8|3958.1|3946.1|3958.1|3946.1|3957.6|3945.6|0
1617950490000|2021-04-09 06:41:30|3957.8|3945.8|3955.1|3943.1|3959.2|3945.8|3955.1|3943.1|0
1617950500000|2021-04-09 06:41:40|3955.4|3943.4|3953.4|3937.4|3955.4|3943.4|3953.4|3937.4|0
1617950510000|2021-04-09 06:41:50|3952.9|3936.9|3950.9|3934.9|3952.9|3936.9|3950.4|3934.4|0
1617950520000|2021-04-09 06:42:00|3951.2|3935.2|3949.1|3933.1|3951.2|3936.1|3946.7|3932.9|0
1617950530000|2021-04-09 06:42:10|3947.6|3935.6|3947.9|3935.9|3950.4|3936.6|3947.4|3933.1|0
1617950540000|2021-04-09 06:42:20|3950.1|3934.1|3952.1|3936.1|3952.1|3936.6|3948.4|3934.1|2
1617950550000|2021-04-09 06:42:30|3952.6|3936.6|3956.4|3940.4|3956.4|3940.4|3952.6|3936.6|0
1617950560000|2021-04-09 06:42:40|3956.9|3940.9|3958.1|3942.1|3958.1|3942.1|3956.9|3940.9|0
1617950570000|2021-04-09 06:42:50|3956.6|3944.6|3955.8|3943.8|3956.6|3944.6|3955.8|3943.8|0
1617950580000|2021-04-09 06:43:00|3955.5|3943.5|3955.3|3943.3|3955.5|3943.5|3954.5|3942.5|0
1617950590000|2021-04-09 06:43:10|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3955.9|3943.9|0
1617950600000|2021-04-09 06:43:20|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|0
1617950610000|2021-04-09 06:43:30|3956.5|3944.5|3956.8|3944.8|3956.8|3944.8|3956.5|3944.5|0
1617950620000|2021-04-09 06:43:40|3956.6|3944.6|3957.1|3945.1|3957.1|3945.1|3956.1|3944.1|0
1617950640000|2021-04-09 06:44:00|3956.6|3944.6|3956.8|3944.8|3956.8|3944.8|3956.6|3944.6|0
1617950650000|2021-04-09 06:44:10|3956.6|3944.6|3957.6|3945.6|3957.6|3945.6|3956.6|3944.6|0
1617950660000|2021-04-09 06:44:20|3958.1|3946.1|3958.1|3946.1|3958.1|3946.1|3958.1|3946.1|0
1617950680000|2021-04-09 06:44:40|3958.3|3946.3|3958.1|3946.1|3958.8|3946.8|3958.1|3946.1|0
1617950700000|2021-04-09 06:45:00|3957.8|3945.8|3957.1|3945.1|3957.8|3945.8|3956.6|3944.6|0
1617950710000|2021-04-09 06:45:10|3956.8|3944.8|3956.1|3944.1|3956.8|3944.8|3956.1|3944.1|0
1617950720000|2021-04-09 06:45:20|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.3|3944.3|0
1617950730000|2021-04-09 06:45:30|3957.1|3945.1|3958.1|3946.1|3958.1|3946.1|3956.6|3944.6|0
1617950740000|2021-04-09 06:45:40|3957.6|3945.6|3957.1|3945.1|3959.6|3945.6|3956.6|3943.6|0
1617950750000|2021-04-09 06:45:50|3959.6|3943.6|3960.6|3944.6|3961.4|3948.6|3958.6|3943.6|0
1617950760000|2021-04-09 06:46:00|3960.8|3944.8|3961.1|3949.1|3962.6|3949.6|3959.1|3944.8|0
1617950770000|2021-04-09 06:46:10|3961.6|3949.6|3962.1|3950.1|3962.1|3950.1|3961.6|3949.6|0
1617950780000|2021-04-09 06:46:20|3961.8|3949.8|3962.5|3950.5|3962.8|3950.8|3961.3|3949.3|0
1617950790000|2021-04-09 06:46:30|3963|3951|3962.8|3950.8|3963.8|3951.8|3962.8|3950.8|1
1617950800000|2021-04-09 06:46:40|3962.5|3950.5|3959.8|3947.8|3962.5|3950.5|3959.8|3947.8|0
1617950810000|2021-04-09 06:46:50|3959.5|3947.5|3961|3949|3962.5|3949|3959.5|3946.5|0
1617950820000|2021-04-09 06:47:00|3961.5|3949.5|3961|3949|3962|3950|3961|3949|23
1617950830000|2021-04-09 06:47:10|3961.5|3949.5|3963.3|3951.3|3963.3|3951.3|3961.5|3949.5|0
1617950840000|2021-04-09 06:47:20|3963.8|3951.8|3962|3950|3963.8|3951.8|3962|3950|0
1617950850000|2021-04-09 06:47:30|3962.2|3950.2|3961|3949|3962.2|3950.2|3961|3949|0
1617950860000|2021-04-09 06:47:40|3960.8|3948.8|3959|3947|3960.8|3948.8|3958.5|3946.5|0
1617950870000|2021-04-09 06:47:50|3959.3|3947.3|3956.9|3944.9|3959.3|3947.3|3956.9|3944.9|1
1617950880000|2021-04-09 06:48:00|3956|3944|3954|3942|3956|3944|3954|3942|2
1617950890000|2021-04-09 06:48:10|3954.8|3942.8|3952.8|3940.8|3954.8|3942.8|3952.8|3940.8|0
1617950900000|2021-04-09 06:48:20|3953|3941|3955.3|3943.3|3956.5|3944.5|3952.5|3940.5|0
1617950910000|2021-04-09 06:48:30|3955|3943|3953|3941|3955.5|3943.5|3953|3941|1
1617950920000|2021-04-09 06:48:40|3956|3940|3954|3942|3956|3942.5|3952.5|3939|0
1617950930000|2021-04-09 06:48:50|3953.8|3941.8|3954.5|3942.5|3954.5|3942.5|3953.5|3941.5|5
1617950940000|2021-04-09 06:49:00|3954.7|3942.7|3954.5|3942.5|3955|3943|3953.5|3941.5|9
1617950950000|2021-04-09 06:49:10|3954|3942|3952.2|3940.2|3954|3942|3952|3940|1
1617950960000|2021-04-09 06:49:20|3952.5|3940.5|3951|3939|3952.5|3940.5|3951|3939|0
1617950970000|2021-04-09 06:49:30|3950.7|3938.7|3950.5|3938.5|3950.7|3938.7|3950|3938|0
1617950980000|2021-04-09 06:49:40|3949.8|3937.8|3946.8|3934.8|3950|3938|3946.8|3934.8|0
1617950990000|2021-04-09 06:49:50|3946.5|3934.5|3940.5|3928.5|3946.5|3934.5|3940|3928|1
1617951000000|2021-04-09 06:50:00|3940.2|3928.2|3937.7|3925.7|3940.2|3928.2|3935.5|3923.5|0
1617951010000|2021-04-09 06:50:10|3938|3926|3939.5|3927.5|3939.5|3927.5|3937.7|3925.7|0
1617951020000|2021-04-09 06:50:20|3939|3927|3938|3926|3939|3927|3938|3926|0
1617951030000|2021-04-09 06:50:30|3938.2|3926.2|3937.7|3925.7|3938.2|3926.2|3937.7|3925.7|0
1617951040000|2021-04-09 06:50:40|3938|3926|3935|3923|3938|3926|3935|3923|0
1617951060000|2021-04-09 06:51:00|3936.4|3924.4|3937.7|3925.7|3937.7|3925.7|3936.4|3924.4|1
1617951070000|2021-04-09 06:51:10|3937.4|3925.4|3936.9|3924.9|3938.2|3926.2|3936.7|3924.7|0
1617951080000|2021-04-09 06:51:20|3936.7|3924.7|3936.9|3924.9|3937.4|3925.4|3936.7|3924.7|5
1617951090000|2021-04-09 06:51:30|3937.1|3925.1|3937.7|3925.7|3939.5|3926.4|3935.7|3923.5|24
1617951100000|2021-04-09 06:51:40|3937.9|3925.9|3939.6|3927.6|3939.6|3927.6|3937.2|3925.2|4
1617951110000|2021-04-09 06:51:50|3939.9|3927.9|3939.6|3927.6|3939.9|3927.9|3939.6|3927.6|1
1617951120000|2021-04-09 06:52:00|3938.4|3926.4|3937.9|3925.9|3939.2|3927.2|3937.9|3925.9|1
1617951130000|2021-04-09 06:52:10|3938.4|3926.4|3940.6|3928.6|3940.8|3928.8|3938.4|3926.4|20
1617951140000|2021-04-09 06:52:20|3940.4|3928.4|3940.9|3928.9|3940.9|3928.9|3940.4|3928.4|0
1617951150000|2021-04-09 06:52:30|3940.7|3928.7|3941.5|3929.5|3942.1|3930.1|3939.9|3927.9|16
1617951160000|2021-04-09 06:52:40|3942|3930|3942.3|3930.3|3942.3|3930.3|3942|3930|0
1617951170000|2021-04-09 06:52:50|3941.3|3929.3|3941.3|3929.3|3941.8|3929.8|3941.3|3929.3|3
1617951180000|2021-04-09 06:53:00|3941.9|3929.9|3941.3|3929.3|3942.5|3930.5|3941.1|3929.1|12
1617951190000|2021-04-09 06:53:10|3941.1|3929.1|3940.9|3928.9|3941.9|3929.9|3940.9|3928.9|2
1617951200000|2021-04-09 06:53:20|3941.1|3929.1|3938.9|3926.9|3941.1|3929.1|3938.6|3926.6|2
1617951210000|2021-04-09 06:53:30|3938.4|3926.4|3932.9|3920.9|3938.4|3926.4|3932.9|3920.9|1
1617951220000|2021-04-09 06:53:40|3933.4|3921.4|3933.1|3921.1|3936.1|3923.8|3932.9|3919.6|9
1617951230000|2021-04-09 06:53:50|3933.4|3921.4|3929.8|3917.8|3933.6|3921.6|3929.8|3917.8|0
1617951240000|2021-04-09 06:54:00|3930.1|3918.1|3927.6|3915.6|3932.1|3918.1|3927.6|3915.6|4
1617951250000|2021-04-09 06:54:10|3927.9|3915.9|3927.1|3911.1|3930.9|3918.9|3925.1|3911.1|12
1617951260000|2021-04-09 06:54:20|3924.9|3912.9|3922.9|3910.9|3926.4|3912.9|3922.9|3910.4|0
1617951270000|2021-04-09 06:54:30|3922.6|3910.6|3923.7|3911.7|3924.4|3912.4|3922.6|3910.6|2
1617951280000|2021-04-09 06:54:40|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3922.5|3910.5|0
1617951290000|2021-04-09 06:54:50|3923.5|3911.5|3923.6|3911.6|3924|3912|3923.2|3911.2|0
1617951300000|2021-04-09 06:55:00|3923.8|3911.8|3924.9|3912.9|3924.9|3912.9|3923.8|3911.8|2
1617951310000|2021-04-09 06:55:10|3924.7|3912.7|3925.2|3913.2|3925.2|3913.2|3924.7|3912.7|1
1617951320000|2021-04-09 06:55:20|3925|3913|3925.6|3913.6|3925.6|3913.6|3924.6|3912.6|0
1617951330000|2021-04-09 06:55:30|3925.3|3913.3|3925|3913|3925.3|3913.3|3925|3913|0
1617951340000|2021-04-09 06:55:40|3924.8|3912.8|3925.3|3913.3|3925.3|3913.3|3924.8|3912.8|0
1617951360000|2021-04-09 06:56:00|3926.6|3914.6|3926.6|3914.6|3926.6|3914.6|3926.4|3914.4|3
1617951370000|2021-04-09 06:56:10|3926.4|3914.4|3926.3|3914.3|3926.6|3914.6|3926.3|3914.3|3
1617951380000|2021-04-09 06:56:20|3926.6|3914.6|3927.1|3915.1|3927.1|3915.1|3926.3|3914.3|0
1617951390000|2021-04-09 06:56:30|3927.3|3915.3|3927.7|3915.7|3927.7|3915.7|3927.1|3915.1|0
1617951400000|2021-04-09 06:56:40|3927.6|3915.6|3927.9|3915.9|3927.9|3915.9|3927.6|3915.6|0
1617951410000|2021-04-09 06:56:50|3929.5|3917.5|3929.8|3917.8|3929.8|3917.8|3929.5|3917.5|2
1617951420000|2021-04-09 06:57:00|3929.3|3917.3|3930.1|3918.1|3930.1|3918.1|3929.3|3917.3|1
1617951430000|2021-04-09 06:57:10|3929.8|3917.8|3930.8|3918.8|3930.8|3918.8|3929.3|3917.3|1
1617951440000|2021-04-09 06:57:20|3931.6|3919.6|3931.3|3919.3|3931.6|3919.6|3930.8|3918.8|0
1617951450000|2021-04-09 06:57:30|3931.6|3919.6|3932.6|3920.6|3932.6|3920.6|3930.8|3918.8|0
1617951460000|2021-04-09 06:57:40|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|0
1617951470000|2021-04-09 06:57:50|3931.6|3919.6|3931.8|3919.8|3931.8|3919.8|3930|3918|0
1617951480000|2021-04-09 06:58:00|3931|3919|3929.5|3917.5|3931|3919|3929.5|3917.5|2
1617951490000|2021-04-09 06:58:10|3929|3917|3930.8|3918.8|3930.8|3918.8|3929|3917|1
1617951500000|2021-04-09 06:58:20|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|0
1617951510000|2021-04-09 06:58:30|3931.6|3919.6|3929.7|3917.7|3931.6|3919.6|3929.7|3917.7|3
1617951520000|2021-04-09 06:58:40|3929.5|3917.5|3929.7|3917.7|3929.7|3917.7|3929.3|3917.3|6
1617951530000|2021-04-09 06:58:50|3929.5|3917.5|3930.6|3918.6|3930.6|3918.6|3929.5|3917.5|0
1617951540000|2021-04-09 06:59:00|3930.7|3918.7|3930.9|3918.9|3930.9|3918.9|3930.7|3918.7|1
1617951550000|2021-04-09 06:59:10|3931.8|3919.8|3933.4|3921.4|3933.4|3921.4|3931.8|3919.8|6
1617951560000|2021-04-09 06:59:20|3933.2|3921.2|3936.2|3924.2|3936.2|3924.2|3933.2|3921.2|8
1617951570000|2021-04-09 06:59:30|3935.7|3923.7|3934.4|3922.4|3935.7|3923.7|3934.4|3922.4|0
1617951580000|2021-04-09 06:59:40|3934.7|3922.7|3936.8|3924.8|3936.8|3924.8|3934.5|3922.5|1
1617951590000|2021-04-09 06:59:50|3937.1|3925.1|3936.9|3924.9|3938.4|3926.4|3936.9|3924.9|1
1617951600000|2021-04-09 07:00:00|3937.4|3925.4|3936.5|3924.5|3938.1|3926.1|3935.2|3923.2|0
1617951610000|2021-04-09 07:00:10|3936.8|3924.8|3936.8|3924.8|3937.6|3925.6|3936.8|3924.8|0
1617951620000|2021-04-09 07:00:20|3940.8|3928.8|3940|3928|3941.1|3929.1|3939.2|3927.2|12
1617951630000|2021-04-09 07:00:30|3939.5|3927.5|3938.7|3926.7|3939.9|3927.9|3938.7|3926.7|4
1617951640000|2021-04-09 07:00:40|3939.5|3927.5|3942.2|3930.2|3942.5|3930.5|3939|3927|9
1617951650000|2021-04-09 07:00:50|3942.5|3930.5|3941.2|3929.2|3942.5|3930.5|3938.1|3926.1|2
1617951660000|2021-04-09 07:01:00|3941.4|3929.4|3942.2|3930.2|3942.8|3930.8|3941.4|3929.4|4
1617951670000|2021-04-09 07:01:10|3942.5|3930.5|3942.8|3930.8|3942.8|3930.8|3942.2|3930.2|3
1617951680000|2021-04-09 07:01:20|3943.1|3931.1|3943|3931|3943.2|3931.2|3942.5|3930.5|3
1617951690000|2021-04-09 07:01:30|3943.3|3931.3|3943.8|3931.8|3943.8|3931.8|3943.3|3931.3|5
1617951700000|2021-04-09 07:01:40|3942.7|3930.7|3943.5|3931.5|3943.8|3931.8|3942.7|3930.7|1
1617951710000|2021-04-09 07:01:50|3944.2|3932.2|3943.5|3931.5|3944.2|3932.2|3943.2|3931.2|5
1617951720000|2021-04-09 07:02:00|3943.7|3931.7|3944.4|3932.4|3944.9|3932.9|3943.7|3931.7|1
1617951730000|2021-04-09 07:02:10|3948.7|3936.7|3947.8|3935.8|3948.7|3936.7|3947.8|3935.8|9
1617951740000|2021-04-09 07:02:20|3948.2|3936.2|3949|3937|3949.6|3937.6|3948|3936|5
1617951750000|2021-04-09 07:02:30|3949.5|3937.5|3949.7|3937.7|3949.7|3937.7|3949|3937|3
1617951760000|2021-04-09 07:02:40|3949.2|3937.2|3948.7|3936.7|3949.2|3937.2|3948.7|3936.7|0
1617951770000|2021-04-09 07:02:50|3948.9|3936.9|3946.6|3934.6|3948.9|3936.9|3946.6|3934.6|0
1617951780000|2021-04-09 07:03:00|3949.3|3933.3|3943.1|3931.1|3949.3|3933.3|3943|3931|0
1617951790000|2021-04-09 07:03:10|3943.3|3931.3|3946.3|3930.3|3946.8|3931.8|3943.3|3930|0
1617951800000|2021-04-09 07:03:20|3946|3930|3947.8|3931.8|3947.8|3931.8|3946|3930|0
1617951810000|2021-04-09 07:03:30|3947.5|3931.5|3945|3933|3947.5|3933|3945|3931.3|0
1617951830000|2021-04-09 07:03:50|3945.3|3933.3|3945.8|3933.8|3945.8|3933.8|3945.3|3933.3|0
1617951840000|2021-04-09 07:04:00|3946|3934|3946.8|3934.8|3946.8|3934.8|3946|3934|0
1617951850000|2021-04-09 07:04:10|3947.3|3935.3|3948|3936|3948|3936|3947.3|3935.3|0
1617951860000|2021-04-09 07:04:20|3948.5|3936.5|3949|3937|3949|3937|3948.5|3936.5|4
1617951870000|2021-04-09 07:04:30|3949.5|3937.5|3951.6|3939.6|3951.6|3939.6|3949.1|3937.1|0
1617951880000|2021-04-09 07:04:40|3951.4|3939.4|3950.8|3938.8|3951.6|3939.6|3950.8|3938.8|0
1617951900000|2021-04-09 07:05:00|3950.6|3938.6|3948.8|3936.8|3950.6|3938.6|3948.8|3936.8|0
1617951910000|2021-04-09 07:05:10|3948.6|3936.6|3947.7|3935.7|3948.6|3936.6|3947.7|3935.7|0
1617951920000|2021-04-09 07:05:20|3946.6|3934.6|3945.5|3933.5|3946.8|3934.8|3945.3|3933.3|0
1617951930000|2021-04-09 07:05:30|3945.8|3933.8|3947.4|3935.4|3947.4|3935.4|3945.8|3933.8|0
1617951940000|2021-04-09 07:05:40|3946.8|3934.8|3946.3|3934.3|3946.8|3934.8|3946.3|3934.3|0
1617951950000|2021-04-09 07:05:50|3946.5|3934.5|3946.3|3934.3|3947.3|3935.3|3945.3|3933.3|0
1617951960000|2021-04-09 07:06:00|3945.8|3933.8|3945.3|3933.3|3946.3|3934.3|3945.3|3933.3|0
1617951970000|2021-04-09 07:06:10|3945.1|3933.1|3944.3|3932.3|3945.1|3933.1|3944.3|3932.3|0
1617951980000|2021-04-09 07:06:20|3944.1|3932.1|3943.8|3931.8|3944.1|3932.1|3943.8|3931.8|0
1617951990000|2021-04-09 07:06:30|3943.3|3931.3|3942|3930|3943.3|3931.3|3942|3930|0
1617952000000|2021-04-09 07:06:40|3941.7|3929.7|3939.7|3927.7|3941.7|3929.7|3939.7|3927.7|1
1617952010000|2021-04-09 07:06:50|3939.2|3927.2|3936.7|3924.7|3939.5|3927.5|3936.3|3924.3|8
1617952020000|2021-04-09 07:07:00|3936.5|3924.5|3935.9|3919.9|3937.6|3924.7|3935.6|3919.6|2
1617952030000|2021-04-09 07:07:10|3936.1|3920.1|3937.6|3921.6|3938.1|3922.1|3932.9|3918.9|0
1617952040000|2021-04-09 07:07:20|3937.4|3921.4|3934.5|3922.5|3937.4|3922.7|3933.4|3920.9|0
1617952050000|2021-04-09 07:07:30|3933.9|3921.9|3931.7|3919.7|3933.9|3921.9|3931.7|3919.7|0
1617952060000|2021-04-09 07:07:40|3931.4|3919.4|3927.6|3915.6|3931.4|3919.4|3927.6|3915.6|0
1617952070000|2021-04-09 07:07:50|3927.8|3915.8|3932.2|3920.2|3932.2|3920.2|3927.6|3915.6|1
1617952080000|2021-04-09 07:08:00|3931.7|3919.7|3931.1|3919.1|3932.2|3920.2|3931.1|3919.1|1
1617952090000|2021-04-09 07:08:10|3930.9|3918.9|3927.6|3915.6|3931.4|3919.4|3927.6|3915.6|1
1617952100000|2021-04-09 07:08:20|3927.4|3915.4|3928.4|3916.4|3929.1|3917.1|3927.4|3915.4|1
1617952110000|2021-04-09 07:08:30|3927.9|3915.9|3927.4|3915.4|3927.9|3915.9|3927.4|3915.4|0
1617952120000|2021-04-09 07:08:40|3927.1|3915.1|3926.6|3914.6|3927.1|3915.1|3926.6|3914.6|2
1617952130000|2021-04-09 07:08:50|3926.2|3914.2|3922.8|3910.8|3926.2|3914.2|3922.8|3910.8|1
1617952140000|2021-04-09 07:09:00|3922.6|3910.6|3921.8|3909.8|3923.1|3911.1|3921.4|3909.4|4
1617952150000|2021-04-09 07:09:10|3921.4|3909.4|3919.6|3907.6|3921.4|3909.4|3919.6|3907.6|0
1617952160000|2021-04-09 07:09:20|3920.6|3908.6|3917.9|3905.9|3921.6|3909.6|3917.9|3905.9|1
1617952170000|2021-04-09 07:09:30|3917.7|3905.7|3922.4|3910.4|3926.1|3912.1|3917.4|3905.4|0
1617952180000|2021-04-09 07:09:40|3922.6|3910.6|3924.8|3912.8|3924.8|3912.8|3922.6|3910.6|0
1617952190000|2021-04-09 07:09:50|3925|3913|3926.3|3914.3|3926.3|3914.3|3925|3913|0
1617952200000|2021-04-09 07:10:00|3926.8|3914.8|3923.3|3911.3|3926.8|3914.8|3923.3|3911.3|0
1617952210000|2021-04-09 07:10:10|3922.8|3910.8|3920.3|3908.3|3922.8|3910.8|3920.3|3908.3|0
1617952220000|2021-04-09 07:10:20|3919.8|3907.8|3921.8|3909.8|3921.8|3909.8|3919.8|3907.8|0
1617952230000|2021-04-09 07:10:30|3922.3|3910.3|3921.1|3909.1|3922.3|3910.3|3921.1|3909.1|0
1617952240000|2021-04-09 07:10:40|3920.6|3908.6|3920.3|3908.3|3921|3909|3919.6|3907.6|0
1617952250000|2021-04-09 07:10:50|3919.3|3907.3|3918.3|3906.3|3919.3|3907.3|3918.3|3906.3|0
1617952260000|2021-04-09 07:11:00|3918.1|3906.1|3917.3|3905.3|3918.1|3906.1|3916.3|3904.3|0
1617952270000|2021-04-09 07:11:10|3917.1|3905.1|3917.8|3905.8|3917.8|3905.8|3917.1|3905.1|0
1617952280000|2021-04-09 07:11:20|3917.6|3905.6|3919.7|3907.7|3919.7|3907.7|3917.3|3905.3|1
1617952290000|2021-04-09 07:11:30|3919.4|3907.4|3919.9|3907.9|3920.7|3908.7|3919.2|3907.2|0
1617952300000|2021-04-09 07:11:40|3919.1|3907.1|3919.4|3907.4|3919.9|3907.9|3919.1|3907.1|5
1617952310000|2021-04-09 07:11:50|3920.2|3908.2|3920.4|3908.4|3920.9|3908.9|3920|3908|0
1617952320000|2021-04-09 07:12:00|3920.7|3908.7|3920.2|3908.2|3920.7|3908.7|3920.2|3908.2|0
1617952330000|2021-04-09 07:12:10|3920.4|3908.4|3923.4|3911.4|3923.6|3911.4|3920.2|3907.6|0
1617952340000|2021-04-09 07:12:20|3925.9|3909.9|3924.4|3912.4|3926.6|3912.4|3924.1|3909.9|0
1617952350000|2021-04-09 07:12:30|3926.6|3910.6|3925.4|3913.4|3926.9|3913.4|3925.4|3910.6|0
1617952360000|2021-04-09 07:12:40|3927.2|3911.2|3924.4|3912.4|3927.2|3912.7|3924.4|3910.9|0
1617952370000|2021-04-09 07:12:50|3924.9|3912.9|3924.6|3912.6|3924.9|3912.9|3924.6|3912.6|0
1617952380000|2021-04-09 07:13:00|3924.4|3912.4|3924.6|3912.6|3924.6|3912.6|3924.1|3912.1|0
1617952390000|2021-04-09 07:13:10|3926.7|3914.7|3925.4|3913.4|3926.7|3914.7|3925.4|3913.4|4
1617952400000|2021-04-09 07:13:20|3925.7|3913.7|3927.2|3915.2|3927.2|3915.2|3925.4|3913.4|0
1617952410000|2021-04-09 07:13:30|3926.7|3914.7|3927.2|3915.2|3927.2|3915.2|3926.7|3914.7|0
1617952420000|2021-04-09 07:13:40|3928.3|3916.3|3928.8|3916.8|3928.8|3916.8|3928.3|3916.3|0
1617952430000|2021-04-09 07:13:50|3928.6|3916.6|3928.6|3916.6|3928.8|3916.8|3928.3|3916.3|0
1617952440000|2021-04-09 07:14:00|3928.3|3916.3|3928.5|3916.5|3928.8|3916.8|3928.3|3916.3|0
1617952450000|2021-04-09 07:14:10|3928|3916|3928|3916|3928|3916|3928|3916|0
1617952460000|2021-04-09 07:14:20|3927.5|3915.5|3927.2|3915.2|3927.5|3915.5|3927.2|3915.2|0
1617952470000|2021-04-09 07:14:30|3926.7|3914.7|3926.7|3914.7|3927.2|3915.2|3926.7|3914.7|0
1617952480000|2021-04-09 07:14:40|3927|3915|3927.3|3915.3|3927.8|3915.8|3927|3915|0
1617952490000|2021-04-09 07:14:50|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|0
1617952500000|2021-04-09 07:15:00|3928.3|3916.3|3933.3|3921.3|3933.3|3921.3|3928.3|3916.3|1
1617952510000|2021-04-09 07:15:10|3933.6|3921.6|3937.4|3925.4|3937.9|3925.9|3933.6|3921.6|1
1617952520000|2021-04-09 07:15:20|3937.3|3925.3|3937.1|3925.1|3937.3|3925.3|3936.6|3924.6|0
1617952530000|2021-04-09 07:15:30|3936.9|3924.9|3934.8|3922.8|3936.9|3924.9|3934.8|3922.8|0
1617952540000|2021-04-09 07:15:40|3934.6|3922.6|3936.9|3924.9|3936.9|3924.9|3934.6|3922.6|0
1617952550000|2021-04-09 07:15:50|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|0
1617952560000|2021-04-09 07:16:00|3935.8|3923.8|3935.1|3923.1|3936.1|3924.1|3935.1|3923.1|0
1617952570000|2021-04-09 07:16:10|3935.3|3923.3|3936.6|3924.6|3936.6|3924.6|3935.3|3923.3|0
1617952580000|2021-04-09 07:16:20|3936.1|3924.1|3936.1|3924.1|3936.1|3924.1|3935.6|3923.6|0
1617952590000|2021-04-09 07:16:30|3935.3|3923.3|3935.5|3919.5|3935.8|3923.3|3935.3|3919.5|50
1617952600000|2021-04-09 07:16:40|3937|3917|3935.8|3919.8|3937|3919.8|3935.8|3917|0
1617952610000|2021-04-09 07:16:50|3935.5|3919.5|3927.9|3915.9|3935.5|3919.5|3927.9|3915.9|18
1617952620000|2021-04-09 07:17:00|3928.1|3916.1|3927.9|3915.9|3928.2|3916.2|3927.9|3915.9|0
1617952630000|2021-04-09 07:17:10|3927.6|3915.6|3929.5|3917.5|3929.7|3917.7|3927.6|3915.6|50
1617952640000|2021-04-09 07:17:20|3930.5|3918.5|3930.2|3914.2|3931.4|3918.5|3928.9|3914.2|52
1617952650000|2021-04-09 07:17:30|3927.7|3915.7|3927|3915|3927.7|3915.7|3927|3915|103
1617952660000|2021-04-09 07:17:40|3927.2|3915.2|3928.5|3916.5|3928.5|3916.5|3927|3915|0
1617952670000|2021-04-09 07:17:50|3928.3|3916.3|3928.3|3912.3|3928.3|3916.3|3925.1|3912|7
1617952680000|2021-04-09 07:18:00|3928.6|3912.6|3928.6|3912.6|3928.6|3912.6|3928.6|3912.6|0
1617952690000|2021-04-09 07:18:10|3928.8|3912.8|3928.8|3912.8|3928.8|3912.8|3928.8|3912.8|0
1617952710000|2021-04-09 07:18:30|3929|3913|3928.8|3912.8|3929|3913|3928.8|3912.8|0
1617952720000|2021-04-09 07:18:40|3928.6|3912.6|3928.6|3912.6|3928.6|3912.6|3928.6|3912.6|0
1617952730000|2021-04-09 07:18:50|3927.8|3915.8|3928.8|3912.8|3928.8|3915.8|3927.8|3912.8|2
1617952740000|2021-04-09 07:19:00|3929|3913|3928.9|3912.9|3929|3913|3928.9|3912.9|6
1617952760000|2021-04-09 07:19:20|3928.7|3912.7|3928.4|3912.4|3928.7|3912.7|3928.4|3912.4|0
1617952770000|2021-04-09 07:19:30|3928.1|3912.1|3922.8|3910.8|3928.1|3912.6|3922.8|3909.8|0
1617952780000|2021-04-09 07:19:40|3922.6|3910.6|3921.3|3909.3|3922.6|3910.6|3920.6|3908.6|0
1617952800000|2021-04-09 07:20:00|3921.1|3909.1|3920.8|3908.8|3921.1|3909.1|3920.8|3908.8|0
1617952810000|2021-04-09 07:20:10|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1617952820000|2021-04-09 07:20:20|3919.8|3907.8|3919.1|3907.1|3919.8|3907.8|3918.7|3906.7|5
1617952830000|2021-04-09 07:20:30|3918.6|3906.6|3918.3|3906.3|3918.6|3906.6|3918.3|3906.3|0
1617952840000|2021-04-09 07:20:40|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3918.9|3906.9|0
1617952850000|2021-04-09 07:20:50|3919.1|3907.1|3919.6|3907.6|3920.1|3908.1|3919.1|3907.1|0
1617952860000|2021-04-09 07:21:00|3919.8|3907.8|3920.1|3908.1|3920.1|3908.1|3919.8|3907.8|0
1617952870000|2021-04-09 07:21:10|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|0
1617952890000|2021-04-09 07:21:30|3919.9|3907.9|3915.7|3903.7|3920.4|3908.4|3915.7|3903.7|1
1617952900000|2021-04-09 07:21:40|3916.8|3900.8|3911.4|3899.4|3916.8|3900.8|3911.4|3899.4|0
1617952910000|2021-04-09 07:21:50|3911.3|3899.3|3911.4|3899.4|3911.5|3899.5|3911.3|3899.3|0
1617952920000|2021-04-09 07:22:00|3910.9|3898.9|3910.6|3898.6|3910.9|3898.9|3910.3|3898.3|0
1617952930000|2021-04-09 07:22:10|3910.1|3898.1|3910.6|3898.6|3911.1|3899.1|3910.1|3898.1|0
1617952940000|2021-04-09 07:22:20|3911.1|3899.1|3910.9|3898.9|3911.1|3899.1|3910.9|3898.9|0
1617952950000|2021-04-09 07:22:30|3910.6|3898.6|3911.8|3899.8|3911.8|3899.8|3910.6|3898.6|0
1617952960000|2021-04-09 07:22:40|3912.1|3900.1|3912.4|3900.4|3912.4|3900.4|3912.1|3900.1|0
1617952970000|2021-04-09 07:22:50|3911.6|3899.6|3911.6|3899.6|3911.8|3899.8|3911.6|3899.6|0
1617952980000|2021-04-09 07:23:00|3911.8|3899.8|3915.8|3899.8|3915.8|3900.6|3911.8|3898.8|0
1617953000000|2021-04-09 07:23:20|3913.6|3901.6|3917.2|3901.2|3917.6|3901.6|3913.6|3899.8|0
1617953010000|2021-04-09 07:23:30|3918.2|3902.2|3917.4|3905.4|3919.7|3906.4|3916.6|3902.2|0
1617953020000|2021-04-09 07:23:40|3918.9|3902.9|3918.7|3902.7|3918.9|3903.9|3915.9|3901.7|0
1617953030000|2021-04-09 07:23:50|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|0
1617953050000|2021-04-09 07:24:10|3919.4|3903.4|3919.9|3903.9|3920.2|3904.2|3919.4|3903.4|0
1617953060000|2021-04-09 07:24:20|3920.4|3904.4|3919.3|3907.3|3921.1|3907.3|3918.6|3904.4|0
1617953070000|2021-04-09 07:24:30|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.6|3907.6|0
1617953080000|2021-04-09 07:24:40|3919.6|3907.6|3921|3909|3921|3909|3919.6|3907.6|0
1617953090000|2021-04-09 07:24:50|3920.3|3908.3|3922.4|3910.4|3922.7|3910.7|3919.4|3907.4|2
1617953100000|2021-04-09 07:25:00|3922.1|3910.1|3922.9|3910.9|3922.9|3910.9|3922.1|3910.1|2
1617953110000|2021-04-09 07:25:10|3923.2|3911.2|3921.5|3909.5|3923.4|3911.4|3920.7|3908.7|3
1617953120000|2021-04-09 07:25:20|3920.7|3908.7|3924|3912|3924|3912|3920.7|3908.7|0
1617953130000|2021-04-09 07:25:30|3923.7|3911.7|3924.3|3912.3|3924.3|3912.3|3923.7|3911.7|0
1617953140000|2021-04-09 07:25:40|3924.1|3912.1|3924.4|3912.4|3924.4|3912.4|3924.1|3912.1|0
1617953150000|2021-04-09 07:25:50|3924.1|3912.1|3924.6|3912.6|3924.9|3912.9|3923.7|3911.7|0
1617953160000|2021-04-09 07:26:00|3924.1|3912.1|3923.1|3911.1|3924.1|3912.1|3923.1|3911.1|0
1617953170000|2021-04-09 07:26:10|3923.3|3911.3|3924.1|3912.1|3924.1|3912.1|3923.3|3911.3|0
1617953180000|2021-04-09 07:26:20|3925.9|3913.9|3930.4|3914.4|3930.4|3916.2|3925.7|3912.3|0
1617953190000|2021-04-09 07:26:30|3930.7|3914.7|3930.2|3918.2|3930.7|3918.2|3929.2|3914.7|0
1617953200000|2021-04-09 07:26:40|3930.7|3918.7|3931.1|3919.1|3933.9|3921.7|3930.7|3917.9|3
1617953210000|2021-04-09 07:26:50|3931.6|3919.6|3932.9|3920.9|3932.9|3920.9|3931.6|3919.6|18
1617953220000|2021-04-09 07:27:00|3932.6|3920.6|3932.1|3920.1|3932.6|3920.6|3932.1|3920.1|0
1617953230000|2021-04-09 07:27:10|3932.9|3920.9|3929.3|3917.3|3932.9|3920.9|3929.1|3915.8|2
1617953240000|2021-04-09 07:27:20|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|0
1617953250000|2021-04-09 07:27:30|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1617953260000|2021-04-09 07:27:40|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|0
1617953270000|2021-04-09 07:27:50|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|0
1617953280000|2021-04-09 07:28:00|3930.3|3918.3|3931.6|3919.6|3931.6|3919.6|3930.3|3918.3|0
1617953290000|2021-04-09 07:28:10|3931.1|3919.1|3932.1|3920.1|3932.1|3920.1|3930.3|3918.3|0
1617953300000|2021-04-09 07:28:20|3932.3|3920.3|3934.8|3922.8|3934.8|3922.8|3932.3|3920.3|2
1617953310000|2021-04-09 07:28:30|3935|3923|3935.2|3923.2|3935.5|3923.5|3934|3922|1
1617953320000|2021-04-09 07:28:40|3935.5|3923.5|3934.5|3922.5|3935.5|3923.5|3934|3922|8
1617953330000|2021-04-09 07:28:50|3934.2|3922.2|3932.9|3920.9|3934.9|3922.9|3932.9|3920.9|3
1617953350000|2021-04-09 07:29:10|3932.7|3920.7|3932.2|3916.2|3932.7|3920.7|3932.2|3916.2|0
1617953360000|2021-04-09 07:29:20|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|3930.7|3918.7|0
1617953370000|2021-04-09 07:29:30|3930.9|3918.9|3931.2|3919.2|3931.2|3919.2|3930.9|3918.9|0
1617953380000|2021-04-09 07:29:40|3931.7|3919.7|3933.7|3921.7|3933.7|3921.7|3931.7|3919.7|0
1617953390000|2021-04-09 07:29:50|3936.2|3920.2|3935.4|3923.4|3936.2|3923.4|3934.6|3920.2|1
1617953400000|2021-04-09 07:30:00|3934.7|3922.7|3934.2|3922.2|3935.4|3923.4|3932.7|3920.7|0
1617953410000|2021-04-09 07:30:10|3934.4|3922.4|3934.7|3922.7|3934.7|3922.7|3934.4|3922.4|0
1617953420000|2021-04-09 07:30:20|3935.2|3923.2|3935.4|3923.4|3935.9|3923.9|3935.2|3923.2|2
1617953430000|2021-04-09 07:30:30|3935.7|3923.7|3935.7|3923.7|3936.2|3924.2|3935.7|3923.7|0
1617953440000|2021-04-09 07:30:40|3936.2|3924.2|3935.9|3923.9|3936.2|3924.2|3935.7|3923.7|0
1617953450000|2021-04-09 07:30:50|3935.7|3923.7|3935.9|3923.9|3935.9|3923.9|3935.7|3923.7|0
1617953460000|2021-04-09 07:31:00|3934.7|3922.7|3935.2|3919.2|3935.2|3922.7|3933.7|3919.2|0
1617953470000|2021-04-09 07:31:10|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1617953480000|2021-04-09 07:31:20|3932.5|3920.5|3931.7|3919.7|3932.5|3920.5|3931.7|3919.7|0
1617953490000|2021-04-09 07:31:30|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|3932.1|3920.1|0
1617953520000|2021-04-09 07:32:00|3932.4|3920.4|3933.7|3921.7|3933.7|3921.7|3932.4|3920.4|0
1617953530000|2021-04-09 07:32:10|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|3932.9|3920.9|0
1617953540000|2021-04-09 07:32:20|3933.2|3921.2|3933.7|3921.7|3934.2|3922.2|3933.2|3921.2|0
1617953550000|2021-04-09 07:32:30|3932.9|3920.9|3931.6|3919.6|3932.9|3920.9|3931.6|3919.6|0
1617953560000|2021-04-09 07:32:40|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|3931.1|3919.1|0
1617953570000|2021-04-09 07:32:50|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|0
1617953580000|2021-04-09 07:33:00|3931.1|3919.1|3931.6|3919.6|3931.6|3919.6|3931.1|3919.1|0
1617953590000|2021-04-09 07:33:10|3931.4|3919.4|3931.1|3919.1|3931.4|3919.4|3931.1|3919.1|0
1617953600000|2021-04-09 07:33:20|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|3931.6|3919.6|0
1617953620000|2021-04-09 07:33:40|3931.1|3919.1|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|0
1617953630000|2021-04-09 07:33:50|3931.3|3919.3|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|0
1617953640000|2021-04-09 07:34:00|3931.3|3919.3|3931.1|3919.1|3931.6|3919.6|3931.1|3919.1|0
1617953690000|2021-04-09 07:34:50|3931.6|3919.6|3933.1|3921.1|3933.1|3921.1|3931.6|3919.6|0
1617953700000|2021-04-09 07:35:00|3932.9|3920.9|3932.4|3920.4|3933.3|3921.3|3932.4|3920.4|0
1617953710000|2021-04-09 07:35:10|3931.9|3919.9|3931.6|3919.6|3931.9|3919.9|3931.6|3919.6|0
1617953720000|2021-04-09 07:35:20|3931.1|3919.1|3928.7|3916.7|3931.1|3919.1|3928.7|3916.7|5
1617953750000|2021-04-09 07:35:50|3926.3|3914.3|3924.4|3912.4|3926.3|3914.3|3924.4|3912.4|5
1617953760000|2021-04-09 07:36:00|3923.9|3911.9|3925.2|3913.2|3925.2|3913.2|3923.9|3911.9|2
1617953770000|2021-04-09 07:36:10|3925.4|3913.4|3925.2|3913.2|3925.7|3913.7|3925.2|3913.2|0
1617953780000|2021-04-09 07:36:20|3924.9|3912.9|3925.7|3913.7|3925.7|3913.7|3924.9|3912.9|0
1617953790000|2021-04-09 07:36:30|3926.2|3914.2|3927.5|3915.5|3929|3915.8|3926.2|3913|0
1617953800000|2021-04-09 07:36:40|3929|3913|3926.5|3914.5|3929|3914.8|3926.5|3913|0
1617953810000|2021-04-09 07:36:50|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|3926.2|3914.2|0
1617953820000|2021-04-09 07:37:00|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3924.4|3912.4|0
1617953830000|2021-04-09 07:37:10|3926.2|3914.2|3926.5|3914.5|3926.5|3914.5|3926.2|3914.2|0
1617953840000|2021-04-09 07:37:20|3926.8|3914.8|3929.3|3913.3|3929.3|3914.8|3926.8|3913.3|0
1617953850000|2021-04-09 07:37:30|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|3927.5|3915.5|0
1617953860000|2021-04-09 07:37:40|3929.7|3913.7|3930|3914|3930|3914|3929.7|3913.7|0
1617953870000|2021-04-09 07:37:50|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|0
1617953880000|2021-04-09 07:38:00|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1617953890000|2021-04-09 07:38:10|3928.5|3916.5|3928.8|3916.8|3928.8|3916.8|3928.5|3916.5|0
1617953900000|2021-04-09 07:38:20|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|0
1617953930000|2021-04-09 07:38:50|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1617953990000|2021-04-09 07:39:50|3929.6|3917.6|3927.8|3915.8|3930.6|3917.6|3927.8|3914|0
1617954010000|2021-04-09 07:40:10|3927.5|3915.5|3927.7|3915.7|3927.7|3915.7|3927.2|3915.2|0
1617954020000|2021-04-09 07:40:20|3928.5|3916.5|3929|3917|3929|3917|3928.5|3916.5|0
1617954040000|2021-04-09 07:40:40|3928.7|3916.7|3929.5|3917.5|3929.5|3917.5|3928.7|3916.7|0
1617954050000|2021-04-09 07:40:50|3929.8|3917.8|3929.8|3917.8|3931.3|3919.3|3929.8|3917.8|0
1617954060000|2021-04-09 07:41:00|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1617954070000|2021-04-09 07:41:10|3927.5|3915.5|3928.3|3916.3|3928.3|3916.3|3927.5|3915.5|0
1617954080000|2021-04-09 07:41:20|3927.7|3915.7|3928.3|3916.3|3928.3|3916.3|3927.7|3915.7|0
1617954090000|2021-04-09 07:41:30|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1617954100000|2021-04-09 07:41:40|3931|3915|3929.8|3917.8|3931|3917.8|3929.8|3915|0
1617954110000|2021-04-09 07:41:50|3930.3|3918.3|3930|3918|3930.3|3918.3|3929.3|3917.3|0
1617954120000|2021-04-09 07:42:00|3930.3|3918.3|3931.2|3919.2|3931.2|3919.2|3930.3|3918.3|2
1617954130000|2021-04-09 07:42:10|3935|3919|3933.5|3921.5|3935|3921.5|3933.5|3919|2
1617954140000|2021-04-09 07:42:20|3933.7|3921.7|3933.7|3921.7|3934|3922|3933.7|3921.7|0
1617954150000|2021-04-09 07:42:30|3934|3922|3936.1|3924.1|3936.1|3924.1|3934|3922|0
1617954170000|2021-04-09 07:42:50|3935.6|3923.6|3934.9|3922.9|3935.9|3923.9|3934.9|3922.9|0
1617954180000|2021-04-09 07:43:00|3935.4|3923.4|3935.9|3923.9|3935.9|3923.9|3935.4|3923.4|0
1617954190000|2021-04-09 07:43:10|3936.1|3924.1|3936.4|3924.4|3936.4|3924.4|3935.4|3923.4|0
1617954200000|2021-04-09 07:43:20|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|0
1617954210000|2021-04-09 07:43:30|3936|3924|3936.2|3924.2|3936.2|3924.2|3936|3924|0
1617954220000|2021-04-09 07:43:40|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|3936.1|3924.1|0
1617954240000|2021-04-09 07:44:00|3936.7|3924.7|3936.2|3924.2|3936.7|3924.7|3936.2|3924.2|0
1617954250000|2021-04-09 07:44:10|3936.7|3924.7|3936.2|3924.2|3936.7|3924.7|3936.2|3924.2|0
1617954260000|2021-04-09 07:44:20|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|3935.4|3923.4|0
1617954270000|2021-04-09 07:44:30|3935.2|3923.2|3934.4|3922.4|3935.2|3923.2|3934.4|3922.4|0
1617954280000|2021-04-09 07:44:40|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1617954300000|2021-04-09 07:45:00|3931.9|3919.9|3931.1|3919.1|3931.9|3919.9|3931.1|3919.1|0
1617954310000|2021-04-09 07:45:10|3930.6|3918.6|3930.9|3918.9|3930.9|3918.9|3929.9|3917.9|0
1617954320000|2021-04-09 07:45:20|3930.4|3918.4|3931.1|3915.1|3931.1|3918.4|3929.9|3914.9|5
1617954330000|2021-04-09 07:45:30|3930.6|3914.6|3932.1|3916.1|3932.1|3916.1|3928.1|3914.6|3
1617954340000|2021-04-09 07:45:40|3929.9|3917.9|3930.8|3914.8|3930.8|3917.9|3928.3|3914.3|1
1617954350000|2021-04-09 07:45:50|3931.8|3915.8|3932|3916|3932.3|3917.2|3929.2|3915.8|0
1617954360000|2021-04-09 07:46:00|3932.3|3916.3|3932.3|3916.3|3932.3|3916.3|3931.8|3915.8|0
1617954370000|2021-04-09 07:46:10|3932.8|3916.8|3933.8|3917.8|3933.8|3919|3931|3916.8|0
1617954390000|2021-04-09 07:46:30|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|3931.3|3919.3|0
1617954400000|2021-04-09 07:46:40|3932.3|3916.3|3932.3|3916.3|3932.3|3916.3|3932.3|3916.3|0
1617954440000|2021-04-09 07:47:20|3931.8|3915.8|3931.8|3915.8|3931.8|3915.8|3931.8|3915.8|0
1617954450000|2021-04-09 07:47:30|3929.3|3917.3|3931.5|3915.5|3931.5|3917.3|3929.3|3915.5|0
1617954460000|2021-04-09 07:47:40|3931.8|3915.8|3931.8|3915.8|3931.8|3915.8|3931.8|3915.8|0
1617954470000|2021-04-09 07:47:50|3929.6|3917.6|3928.5|3916.5|3929.6|3917.6|3928.5|3916.5|0
1617954480000|2021-04-09 07:48:00|3927.9|3915.9|3927.7|3915.7|3927.9|3915.9|3927.7|3915.7|0
1617954490000|2021-04-09 07:48:10|3930.4|3914.4|3931.8|3915.8|3932.3|3916.3|3930.4|3914.4|0
1617954500000|2021-04-09 07:48:20|3930.3|3918.3|3932.8|3916.8|3932.8|3918.3|3930.3|3916.5|0
1617954510000|2021-04-09 07:48:30|3933.2|3917.2|3936|3920|3936|3920|3933.2|3917.2|0
1617954530000|2021-04-09 07:48:50|3936.3|3920.3|3936|3920|3936.3|3920.3|3936|3920|0
1617954550000|2021-04-09 07:49:10|3936.3|3920.3|3935.8|3919.8|3936.3|3920.3|3935.8|3919.8|0
1617954590000|2021-04-09 07:49:50|3935.1|3919.1|3933.5|3917.5|3935.1|3919.1|3933.5|3917.5|0
1617954610000|2021-04-09 07:50:10|3934.3|3918.3|3934.8|3918.8|3934.8|3918.8|3934.3|3918.3|0
1617954620000|2021-04-09 07:50:20|3934.3|3918.3|3935.3|3919.3|3935.3|3919.3|3934.3|3918.3|0
1617954630000|2021-04-09 07:50:30|3935.5|3919.5|3935.8|3919.8|3935.8|3919.8|3935.5|3919.5|0
1617954690000|2021-04-09 07:51:30|3933.5|3921.5|3933.3|3921.3|3933.5|3921.5|3933.3|3921.3|0
1617954700000|2021-04-09 07:51:40|3933.5|3921.5|3935.8|3919.8|3935.8|3921.5|3933.5|3919.8|0
1617954710000|2021-04-09 07:51:50|3936|3920|3936.3|3920.3|3936.3|3920.3|3936|3920|0
1617954720000|2021-04-09 07:52:00|3936.5|3920.5|3936.8|3920.8|3936.8|3920.8|3936.5|3920.5|0
1617954740000|2021-04-09 07:52:20|3936.3|3920.3|3935.8|3919.8|3936.3|3922|3934|3919.8|0
1617954760000|2021-04-09 07:52:40|3935.5|3919.5|3935.3|3919.3|3935.5|3919.5|3935.3|3919.3|0
1617954770000|2021-04-09 07:52:50|3934.8|3918.8|3934.8|3918.8|3934.8|3918.8|3934.8|3918.8|0
1617954780000|2021-04-09 07:53:00|3934.7|3918.7|3936|3920|3936|3921.2|3933.2|3918.7|0
1617954790000|2021-04-09 07:53:10|3936.5|3920.5|3937.5|3921.5|3937.5|3921.5|3936.5|3920.5|0
1617954800000|2021-04-09 07:53:20|3935.2|3923.2|3936.2|3924.2|3937.7|3924.2|3935.2|3921.5|0
1617954820000|2021-04-09 07:53:40|3937.7|3921.7|3937.7|3921.7|3937.7|3921.7|3937.7|3921.7|0
1617954830000|2021-04-09 07:53:50|3938|3922|3938.2|3922.2|3938.2|3922.2|3938|3922|0
1617954840000|2021-04-09 07:54:00|3938.5|3922.5|3938.5|3922.5|3938.5|3922.5|3938.5|3922.5|0
1617954850000|2021-04-09 07:54:10|3936.7|3924.7|3937|3925|3937|3925|3936.7|3924.7|0
1617954880000|2021-04-09 07:54:40|3938.5|3922.5|3938.5|3922.5|3938.5|3922.5|3938.5|3922.5|0
1617954890000|2021-04-09 07:54:50|3936.2|3924.2|3936|3924|3936.2|3924.2|3936|3924|0
1617954900000|2021-04-09 07:55:00|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|0
1617954910000|2021-04-09 07:55:10|3935.9|3923.9|3935.9|3923.9|3935.9|3923.9|3935.4|3923.4|0
1617954920000|2021-04-09 07:55:20|3935.4|3923.4|3936.9|3924.9|3936.9|3924.9|3935.4|3923.4|0
1617954940000|2021-04-09 07:55:40|3938.7|3922.7|3936.9|3924.9|3938.7|3924.9|3936.9|3922.4|0
1617954950000|2021-04-09 07:55:50|3938.4|3922.4|3938.4|3922.4|3938.4|3922.4|3938.4|3922.4|0
1617954960000|2021-04-09 07:56:00|3938.2|3922.2|3938.2|3922.2|3938.2|3922.2|3938.2|3922.2|0
1617954970000|2021-04-09 07:56:10|3935.7|3923.7|3935.7|3923.7|3936.2|3924.2|3935.7|3923.7|0
1617954990000|2021-04-09 07:56:30|3937.2|3921.2|3932.9|3920.9|3937.2|3921.4|3932.9|3920.9|0
1617955000000|2021-04-09 07:56:40|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|0
1617955010000|2021-04-09 07:56:50|3933.2|3917.2|3931.9|3915.9|3933.2|3918.7|3930.7|3915.9|0
1617955020000|2021-04-09 07:57:00|3931.7|3915.7|3930.4|3914.4|3931.7|3915.7|3930.4|3914.4|0
1617955030000|2021-04-09 07:57:10|3928.6|3916.6|3928.9|3916.9|3928.9|3916.9|3928.6|3916.6|0
1617955040000|2021-04-09 07:57:20|3930.7|3914.7|3928.9|3916.9|3930.7|3916.9|3928.2|3914.7|0
1617955050000|2021-04-09 07:57:30|3931.4|3915.4|3931.1|3915.1|3931.4|3915.4|3931.1|3915.1|0
1617955060000|2021-04-09 07:57:40|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|0
1617955070000|2021-04-09 07:57:50|3928.4|3916.4|3927.4|3915.4|3928.4|3916.4|3927.4|3915.4|0
1617955080000|2021-04-09 07:58:00|3927.6|3915.6|3924.1|3912.1|3927.6|3915.6|3922.1|3910.1|0
1617955090000|2021-04-09 07:58:10|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|3923.9|3911.9|0
1617955100000|2021-04-09 07:58:20|3922.9|3910.9|3923.4|3911.4|3923.4|3911.4|3922.1|3910.1|0
1617955110000|2021-04-09 07:58:30|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|3923.1|3911.1|0
1617955120000|2021-04-09 07:58:40|3923.4|3911.4|3925.6|3913.6|3925.6|3913.6|3923.4|3911.4|0
1617955140000|2021-04-09 07:59:00|3925.9|3913.9|3926.9|3914.9|3926.9|3914.9|3925.9|3913.9|0
1617955150000|2021-04-09 07:59:10|3926.6|3914.6|3926.1|3914.1|3926.6|3914.6|3925.6|3913.6|0
1617955160000|2021-04-09 07:59:20|3925.8|3913.8|3923.8|3911.8|3925.8|3913.8|3923.8|3911.8|0
1617955170000|2021-04-09 07:59:30|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|3923.6|3911.6|0
1617955190000|2021-04-09 07:59:50|3923.3|3911.3|3922.6|3910.6|3923.3|3911.3|3922.6|3910.6|0
1617955200000|2021-04-09 08:00:00|3922.1|3910.1|3922.3|3910.3|3922.3|3910.3|3921.8|3909.8|0
1617955210000|2021-04-09 08:00:10|3922.8|3910.8|3922.6|3910.6|3923.1|3911.1|3922.6|3910.6|0
1617955220000|2021-04-09 08:00:20|3922.8|3910.8|3923.8|3911.8|3924.3|3912.3|3922.8|3910.8|0
1617955230000|2021-04-09 08:00:30|3924.1|3912.1|3924.1|3912.1|3924.4|3912.4|3924.1|3912.1|0
1617955240000|2021-04-09 08:00:40|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1617955260000|2021-04-09 08:01:00|3924.6|3912.6|3924.6|3912.6|3925.3|3913.3|3924.1|3912.1|0
1617955270000|2021-04-09 08:01:10|3925.1|3913.1|3925.8|3913.8|3925.8|3913.8|3925.1|3913.1|0
1617955300000|2021-04-09 08:01:40|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1617955320000|2021-04-09 08:02:00|3922.8|3910.8|3922.8|3910.8|3923.3|3911.3|3922.8|3910.8|0
1617955330000|2021-04-09 08:02:10|3922.3|3910.3|3922|3910|3922.3|3910.3|3922|3910|0
1617955340000|2021-04-09 08:02:20|3920.1|3908.1|3920.8|3908.8|3921.9|3909.9|3920.1|3908.1|2
1617955350000|2021-04-09 08:02:30|3921.1|3909.1|3919.9|3907.9|3921.1|3909.1|3919.9|3907.9|1
1617955360000|2021-04-09 08:02:40|3920.1|3908.1|3918.7|3906.7|3920.4|3908.4|3918.2|3906.2|3
1617955370000|2021-04-09 08:02:50|3918.5|3906.5|3916.5|3904.5|3918.5|3906.5|3916.5|3904.5|2
1617955380000|2021-04-09 08:03:00|3916.1|3904.1|3914.6|3902.6|3917|3905|3913.8|3901.8|6
1617955390000|2021-04-09 08:03:10|3915.1|3903.1|3915.9|3903.9|3916.1|3904.1|3915.1|3903.1|0
1617955400000|2021-04-09 08:03:20|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1617955410000|2021-04-09 08:03:30|3916.3|3904.3|3917.2|3905.2|3917.2|3905.2|3916.3|3904.3|0
1617955420000|2021-04-09 08:03:40|3919.7|3903.7|3922.3|3906.3|3922.3|3906.3|3919.7|3903.7|0
1617955430000|2021-04-09 08:03:50|3921.3|3905.3|3922.8|3906.8|3923.3|3907.3|3921.3|3905.3|0
1617955440000|2021-04-09 08:04:00|3925.3|3905.3|3925|3909|3925.8|3909|3923.9|3905.3|0
1617955450000|2021-04-09 08:04:10|3926|3910|3925.8|3909.8|3926|3910|3925.8|3909.8|0
1617955460000|2021-04-09 08:04:20|3927.3|3911.3|3927.8|3911.8|3927.8|3911.8|3927.3|3911.3|0
1617955470000|2021-04-09 08:04:30|3928|3912|3929.2|3913.2|3929.2|3913.2|3928|3912|0
1617955480000|2021-04-09 08:04:40|3929.7|3913.7|3930.7|3918.7|3932.2|3918.7|3929.7|3913.7|0
1617955490000|2021-04-09 08:04:50|3932.2|3916.2|3932.7|3916.7|3933.7|3917.7|3932.2|3916.2|0
1617955500000|2021-04-09 08:05:00|3932.5|3916.5|3930.2|3914.2|3932.5|3918.2|3929|3913.2|0
1617955510000|2021-04-09 08:05:10|3928|3916|3930.2|3914.2|3930.2|3916|3927.7|3914|0
1617955520000|2021-04-09 08:05:20|3930|3914|3929.7|3913.7|3930|3914|3929.7|3913.7|0
1617955530000|2021-04-09 08:05:30|3929.2|3913.2|3929.2|3913.2|3929.2|3915|3927|3913.2|0
1617955540000|2021-04-09 08:05:40|3929.7|3913.7|3927.5|3915.5|3930|3915.5|3927.5|3913.2|0
1617955560000|2021-04-09 08:06:00|3927.7|3915.7|3930.5|3914.5|3930.5|3915.7|3927.7|3913.7|0
1617955570000|2021-04-09 08:06:10|3928|3916|3928|3912|3930|3916|3927.2|3912|0
1617955580000|2021-04-09 08:06:20|3927|3911|3925.5|3909.5|3927|3911|3925.5|3909.5|0
1617955590000|2021-04-09 08:06:30|3925.4|3909.4|3925.5|3909.5|3926.2|3910.2|3925.4|3909.4|0
1617955610000|2021-04-09 08:06:50|3926.6|3910.6|3928.2|3912.2|3928.2|3912.2|3926.6|3910.6|0
1617955620000|2021-04-09 08:07:00|3925.7|3913.7|3926|3914|3928.2|3914|3925.7|3911.7|0
1617955640000|2021-04-09 08:07:20|3925.8|3913.8|3926|3914|3926|3914|3925.5|3913.5|0
1617955650000|2021-04-09 08:07:30|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1617955660000|2021-04-09 08:07:40|3926|3914|3926|3914|3926|3914|3926|3914|0
1617955670000|2021-04-09 08:07:50|3927.5|3911.5|3924.7|3912.7|3928.1|3914.5|3924.7|3911.5|0
1617955680000|2021-04-09 08:08:00|3926.5|3910.5|3926.5|3910.5|3926.5|3910.5|3926.5|3910.5|0
1617955690000|2021-04-09 08:08:10|3926.7|3910.7|3927.5|3911.5|3927.7|3911.7|3926.7|3910.7|0
1617955700000|2021-04-09 08:08:20|3925.1|3913.1|3927.5|3911.5|3927.5|3913.1|3925.1|3911.5|0
1617955740000|2021-04-09 08:09:00|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|0
1617955750000|2021-04-09 08:09:10|3925.5|3913.5|3928.1|3916.1|3928.1|3916.1|3925.5|3913.5|0
1617955770000|2021-04-09 08:09:30|3927.2|3915.2|3926.6|3914.6|3927.2|3915.2|3926.6|3914.6|0
1617955780000|2021-04-09 08:09:40|3927.3|3915.3|3927.9|3915.9|3927.9|3915.9|3927.3|3915.3|0
1617955790000|2021-04-09 08:09:50|3928.4|3916.4|3928.7|3916.7|3928.7|3916.7|3928.2|3916.2|2
1617955800000|2021-04-09 08:10:00|3927.6|3915.6|3926.9|3914.9|3927.6|3915.6|3926.9|3914.9|0
1617955810000|2021-04-09 08:10:10|3926.6|3914.6|3927.6|3915.6|3927.6|3915.6|3926.6|3914.6|0
1617955820000|2021-04-09 08:10:20|3927.9|3915.9|3928.4|3916.4|3928.4|3916.4|3927.9|3915.9|0
1617955830000|2021-04-09 08:10:30|3928.9|3916.9|3929.2|3917.2|3929.2|3917.2|3928.9|3916.9|0
1617955840000|2021-04-09 08:10:40|3929.7|3917.7|3929.2|3917.2|3929.7|3917.7|3929.2|3917.2|1
1617955850000|2021-04-09 08:10:50|3929.4|3917.4|3928.1|3916.1|3929.7|3917.7|3928.1|3916.1|0
1617955860000|2021-04-09 08:11:00|3928.3|3916.3|3925|3913|3928.6|3916.6|3923.5|3911.5|0
1617955870000|2021-04-09 08:11:10|3925.5|3913.5|3927.6|3915.6|3927.6|3915.6|3925.5|3913.5|0
1617955880000|2021-04-09 08:11:20|3927.8|3915.8|3927.8|3915.8|3928.1|3916.1|3927.8|3915.8|0
1617955890000|2021-04-09 08:11:30|3928.6|3916.6|3926.8|3914.8|3928.9|3916.9|3926.8|3911.2|5
1617955900000|2021-04-09 08:11:40|3928.4|3916.4|3928.1|3916.1|3928.4|3916.4|3927.7|3915.7|2
1617955910000|2021-04-09 08:11:50|3927.7|3915.7|3927.9|3915.9|3928.9|3916.9|3926.7|3914.7|2
1617955920000|2021-04-09 08:12:00|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1617955930000|2021-04-09 08:12:10|3927.1|3915.1|3926.5|3914.5|3927.1|3915.1|3926.5|3914.5|0
1617955940000|2021-04-09 08:12:20|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|0
1617955950000|2021-04-09 08:12:30|3927.7|3915.7|3929.4|3917.4|3929.4|3917.4|3927.7|3915.7|0
1617955970000|2021-04-09 08:12:50|3927.9|3915.9|3927.6|3915.6|3928.5|3916.5|3927.6|3915.6|0
1617955980000|2021-04-09 08:13:00|3927.3|3915.3|3927.3|3915.3|3927.5|3915.5|3927.3|3915.3|0
1617955990000|2021-04-09 08:13:10|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1617956020000|2021-04-09 08:13:40|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|3927.3|3915.3|0
1617956030000|2021-04-09 08:13:50|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|3927.6|3915.6|0
1617956060000|2021-04-09 08:14:20|3927.8|3915.8|3928.4|3916.4|3928.4|3916.4|3927.8|3915.8|0
1617956070000|2021-04-09 08:14:30|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1617956080000|2021-04-09 08:14:40|3928.1|3916.1|3928.9|3916.9|3928.9|3916.9|3928.1|3916.1|0
1617956090000|2021-04-09 08:14:50|3929.2|3917.2|3930|3918|3930|3918|3929.2|3917.2|0
1617956100000|2021-04-09 08:15:00|3931|3919|3931|3919|3931|3919|3931|3919|1
1617956110000|2021-04-09 08:15:10|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|3929.7|3917.7|0
1617956120000|2021-04-09 08:15:20|3930.2|3918.2|3930.9|3918.9|3930.9|3918.9|3930.2|3918.2|0
1617956130000|2021-04-09 08:15:30|3931.2|3919.2|3931.5|3919.5|3931.5|3919.5|3931.2|3919.2|1
1617956140000|2021-04-09 08:15:40|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|1
1617956150000|2021-04-09 08:15:50|3930.7|3918.7|3930.4|3918.4|3930.7|3918.7|3930.4|3918.4|0
1617956160000|2021-04-09 08:16:00|3930.2|3918.2|3928.9|3916.9|3930.2|3918.2|3928.9|3916.9|0
1617956170000|2021-04-09 08:16:10|3928.4|3916.4|3928.1|3916.1|3928.4|3916.4|3927.8|3915.8|0
1617956180000|2021-04-09 08:16:20|3928.4|3916.4|3928.9|3916.9|3928.9|3916.9|3927.8|3915.8|0
1617956190000|2021-04-09 08:16:30|3929.2|3917.2|3929.9|3917.9|3929.9|3917.9|3929.2|3917.2|1
1617956200000|2021-04-09 08:16:40|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|1
1617956210000|2021-04-09 08:16:50|3930.9|3918.9|3931.2|3919.2|3931.2|3919.2|3930.9|3918.9|1
1617956220000|2021-04-09 08:17:00|3930.9|3918.9|3929.9|3917.9|3930.9|3918.9|3929.9|3917.9|0
1617956230000|2021-04-09 08:17:10|3929.4|3917.4|3929.7|3917.7|3929.7|3917.7|3929.4|3917.4|0
1617956250000|2021-04-09 08:17:30|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|3929.6|3917.6|0
1617956270000|2021-04-09 08:17:50|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|3929.4|3917.4|0
1617956280000|2021-04-09 08:18:00|3929.6|3917.6|3928.9|3916.9|3929.6|3917.6|3928.9|3916.9|0
1617956290000|2021-04-09 08:18:10|3928.4|3916.4|3924.1|3912.1|3928.4|3916.4|3924.1|3911.6|0
1617956300000|2021-04-09 08:18:20|3925.9|3909.9|3923.4|3911.4|3925.9|3911.4|3923.4|3909.9|0
1617956310000|2021-04-09 08:18:30|3923.1|3911.1|3922.8|3910.8|3923.1|3911.1|3922.3|3910.3|0
1617956330000|2021-04-09 08:18:50|3923|3911|3924.3|3912.3|3924.3|3912.3|3923|3911|0
1617956350000|2021-04-09 08:19:10|3927|3911|3925.8|3913.8|3927.3|3913.8|3925.5|3911|0
1617956370000|2021-04-09 08:19:30|3926.3|3914.3|3926.8|3914.8|3926.8|3914.8|3926.3|3914.3|0
1617956410000|2021-04-09 08:20:10|3926.3|3914.3|3926|3914|3926.3|3914.3|3926|3914|0
1617956420000|2021-04-09 08:20:20|3925.2|3913.2|3924.9|3912.9|3925.2|3913.2|3924.4|3912.4|0
1617956430000|2021-04-09 08:20:30|3926.6|3914.6|3926.8|3914.8|3926.8|3914.8|3926.6|3914.6|0
1617956440000|2021-04-09 08:20:40|3926.5|3914.5|3925.5|3913.5|3926.5|3914.5|3925.5|3913.5|0
1617956460000|2021-04-09 08:21:00|3925.2|3913.2|3926.2|3914.2|3926.2|3914.2|3925.2|3913.2|0
1617956470000|2021-04-09 08:21:10|3926.5|3914.5|3926.8|3914.8|3926.8|3914.8|3926.5|3914.5|0
1617956480000|2021-04-09 08:21:20|3926.2|3914.2|3925.6|3913.6|3926.2|3914.2|3925.6|3913.6|1
1617956490000|2021-04-09 08:21:30|3925.8|3913.8|3925.1|3913.1|3925.8|3913.8|3925.1|3913.1|0
1617956500000|2021-04-09 08:21:40|3924.8|3912.8|3924.1|3912.1|3924.8|3912.8|3924.1|3912.1|0
1617956520000|2021-04-09 08:22:00|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|3923.8|3911.8|0
1617956530000|2021-04-09 08:22:10|3923.1|3911.1|3920|3908|3923.1|3911.1|3920|3908|1
1617956540000|2021-04-09 08:22:20|3920.3|3908.3|3918.5|3906.5|3921|3908.3|3918.2|3905|1
1617956550000|2021-04-09 08:22:30|3918|3906|3918|3906|3918|3906|3918|3906|0
1617956570000|2021-04-09 08:22:50|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|0
1617956580000|2021-04-09 08:23:00|3917.7|3905.7|3918|3906|3918|3906|3917.7|3905.7|0
1617956590000|2021-04-09 08:23:10|3917.7|3905.7|3918|3906|3918|3906|3917.7|3905.7|0
1617956600000|2021-04-09 08:23:20|3918.3|3906.3|3919|3907|3919|3907|3918.3|3906.3|0
1617956610000|2021-04-09 08:23:30|3920|3908|3920.2|3908.2|3920.2|3908.2|3920|3908|0
1617956620000|2021-04-09 08:23:40|3920.7|3908.7|3923.5|3911.5|3923.5|3911.5|3920.7|3908.7|0
1617956630000|2021-04-09 08:23:50|3924.1|3912.1|3923|3911|3924.1|3912.1|3923|3911|0
1617956640000|2021-04-09 08:24:00|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1617956650000|2021-04-09 08:24:10|3923|3911|3923.3|3911.3|3923.3|3911.3|3923|3911|0
1617956660000|2021-04-09 08:24:20|3924.3|3912.3|3924.6|3912.6|3924.6|3912.6|3924.3|3912.3|0
1617956680000|2021-04-09 08:24:40|3924.3|3912.3|3924.1|3912.1|3924.3|3912.3|3924.1|3912.1|0
1617956690000|2021-04-09 08:24:50|3923.5|3911.5|3923.6|3911.6|3923.6|3911.6|3923.5|3911.5|0
1617956700000|2021-04-09 08:25:00|3923.8|3911.8|3924.1|3912.1|3924.1|3912.1|3923.8|3911.8|0
1617956720000|2021-04-09 08:25:20|3924.3|3912.3|3924.6|3912.6|3924.6|3912.6|3924.3|3912.3|0
1617956740000|2021-04-09 08:25:40|3924.8|3912.8|3925.1|3913.1|3925.1|3913.1|3924.6|3912.6|0
1617956760000|2021-04-09 08:26:00|3925.4|3913.4|3924.9|3912.9|3925.4|3913.4|3924.9|3912.9|0
1617956790000|2021-04-09 08:26:30|3925.3|3913.3|3924.9|3912.9|3925.3|3913.3|3924.9|3912.9|0
1617956800000|2021-04-09 08:26:40|3925.1|3913.1|3925.4|3913.4|3925.4|3913.4|3925.1|3913.1|0
1617956810000|2021-04-09 08:26:50|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|3925.7|3913.7|0
1617956820000|2021-04-09 08:27:00|3925.9|3913.9|3926.2|3914.2|3926.2|3914.2|3925.9|3913.9|0
1617956830000|2021-04-09 08:27:10|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1617956840000|2021-04-09 08:27:20|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|3926.1|3914.1|1
1617956850000|2021-04-09 08:27:30|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1617956870000|2021-04-09 08:27:50|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|3925.1|3913.1|0
1617956890000|2021-04-09 08:28:10|3925.6|3913.6|3925.9|3913.9|3926.4|3914.4|3925.6|3913.6|1
1617956900000|2021-04-09 08:28:20|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1617956910000|2021-04-09 08:28:30|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1617956920000|2021-04-09 08:28:40|3924.9|3912.9|3923.6|3911.6|3924.9|3912.9|3923.6|3911.6|0
1617956930000|2021-04-09 08:28:50|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|0
1617956940000|2021-04-09 08:29:00|3922|3910|3921.4|3905.4|3922|3910|3920.9|3905.4|0
1617956950000|2021-04-09 08:29:10|3920.9|3904.9|3917.4|3905.4|3920.9|3906.7|3917.4|3904.9|0
1617956960000|2021-04-09 08:29:20|3916.5|3904.5|3916|3904|3917.1|3905.1|3915.2|3903.2|0
1617956970000|2021-04-09 08:29:30|3916.3|3904.3|3918.9|3906.9|3920.6|3906.9|3916.3|3904.3|0
1617956980000|2021-04-09 08:29:40|3921.6|3905.6|3921.6|3909.6|3921.9|3909.9|3921.6|3905.6|0
1617956990000|2021-04-09 08:29:50|3921.9|3909.9|3922.7|3910.7|3922.7|3910.7|3921.9|3909.9|0
1617957000000|2021-04-09 08:30:00|3922.5|3910.5|3922.6|3906.6|3922.6|3910.5|3921.1|3906.6|0
1617957010000|2021-04-09 08:30:10|3920.4|3908.4|3920.1|3908.1|3920.4|3908.4|3920.1|3908.1|0
1617957030000|2021-04-09 08:30:30|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.1|3907.1|0
1617957040000|2021-04-09 08:30:40|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1617957050000|2021-04-09 08:30:50|3920.3|3908.3|3922|3910|3922|3910|3920.3|3908.3|0
1617957060000|2021-04-09 08:31:00|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|3922.5|3910.5|0
1617957070000|2021-04-09 08:31:10|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1617957090000|2021-04-09 08:31:30|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|0
1617957100000|2021-04-09 08:31:40|3922.6|3910.6|3923.2|3911.2|3923.2|3911.2|3922.6|3910.6|0
1617957110000|2021-04-09 08:31:50|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|3923.7|3911.7|0
1617957120000|2021-04-09 08:32:00|3924.2|3912.2|3924.5|3912.5|3924.5|3912.5|3924.2|3912.2|1
1617957130000|2021-04-09 08:32:10|3925|3913|3925|3913|3925|3913|3925|3913|0
1617957140000|2021-04-09 08:32:20|3925.3|3913.3|3925.5|3913.5|3925.5|3913.5|3925.3|3913.3|3
1617957150000|2021-04-09 08:32:30|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3925.3|3913.3|3
1617957160000|2021-04-09 08:32:40|3925.5|3913.5|3926.8|3914.8|3926.8|3914.8|3925.5|3913.5|7
1617957170000|2021-04-09 08:32:50|3926.6|3914.6|3926.8|3914.8|3926.8|3914.8|3925.8|3913.8|2
1617957180000|2021-04-09 08:33:00|3926.3|3914.3|3926.3|3914.3|3926.8|3914.8|3926.3|3914.3|0
1617957190000|2021-04-09 08:33:10|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|1
1617957200000|2021-04-09 08:33:20|3927.5|3915.5|3931.6|3919.6|3932.1|3920.1|3927|3915|13
1617957210000|2021-04-09 08:33:30|3932.1|3920.1|3932.7|3920.7|3933.7|3921.7|3931.6|3919.6|2
1617957220000|2021-04-09 08:33:40|3933.2|3921.2|3931|3919|3933.7|3921.7|3931|3919|0
1617957230000|2021-04-09 08:33:50|3930.7|3918.7|3932|3920|3932|3920|3930.7|3918.7|0
1617957240000|2021-04-09 08:34:00|3932.2|3920.2|3929.7|3917.7|3932.5|3920.5|3929.7|3917.7|0
1617957270000|2021-04-09 08:34:30|3930|3918|3930.2|3918.2|3930.2|3918.2|3930|3918|1
1617957280000|2021-04-09 08:34:40|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|0
1617957300000|2021-04-09 08:35:00|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|0
1617957310000|2021-04-09 08:35:10|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1617957320000|2021-04-09 08:35:20|3929.6|3917.6|3929.1|3917.1|3930.1|3918.1|3929.1|3917.1|0
1617957350000|2021-04-09 08:35:50|3929.3|3917.3|3928.6|3916.6|3929.6|3917.6|3928.6|3916.6|0
1617957360000|2021-04-09 08:36:00|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|0
1617957380000|2021-04-09 08:36:20|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1617957390000|2021-04-09 08:36:30|3930.1|3918.1|3929.9|3917.9|3930.5|3918.5|3929.9|3917.9|2
1617957400000|2021-04-09 08:36:40|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|3930.5|3918.5|0
1617957410000|2021-04-09 08:36:50|3930.7|3918.7|3930.4|3918.4|3931|3919|3930.4|3918.4|0
1617957420000|2021-04-09 08:37:00|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|3929.9|3917.9|0
1617957430000|2021-04-09 08:37:10|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|3930.4|3918.4|0
1617957440000|2021-04-09 08:37:20|3930.2|3918.2|3930.5|3918.5|3930.5|3918.5|3929.8|3917.8|0
1617957450000|2021-04-09 08:37:30|3931|3919|3932.2|3920.2|3932.2|3920.2|3931|3919|2
1617957460000|2021-04-09 08:37:40|3932|3920|3931.4|3919.4|3932|3920|3931.4|3919.4|1
1617957470000|2021-04-09 08:37:50|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3
1617957480000|2021-04-09 08:38:00|3932.1|3920.1|3931.5|3919.5|3932.1|3920.1|3931.2|3919.2|2
1617957490000|2021-04-09 08:38:10|3933.1|3921.1|3933.8|3921.8|3933.8|3921.8|3933.1|3921.1|0
1617957500000|2021-04-09 08:38:20|3936.3|3920.3|3936.3|3920.3|3936.3|3920.3|3936.3|3920.3|0
1617957510000|2021-04-09 08:38:30|3936.6|3920.6|3937|3921|3937.3|3922.4|3934.3|3920.6|0
1617957520000|2021-04-09 08:38:40|3937.3|3921.3|3937.3|3921.3|3937.3|3921.3|3937.3|3921.3|0
1617957530000|2021-04-09 08:38:50|3935.7|3923.7|3935.7|3923.7|3936.3|3924.3|3935.7|3923.7|0
1617957540000|2021-04-09 08:39:00|3936.2|3924.2|3936.4|3924.4|3936.4|3924.4|3935.7|3923.7|0
1617957550000|2021-04-09 08:39:10|3936.9|3924.9|3938.1|3926.1|3938.1|3926.1|3936.9|3924.9|0
1617957560000|2021-04-09 08:39:20|3939.4|3927.4|3942.2|3930.2|3942.5|3930.5|3939.4|3927.4|0
1617957570000|2021-04-09 08:39:30|3941.9|3929.9|3942.2|3930.2|3942.2|3930.2|3940.2|3928.2|2
1617957580000|2021-04-09 08:39:40|3942.7|3930.7|3943.9|3931.9|3943.9|3931.9|3942.7|3930.7|5
1617957590000|2021-04-09 08:39:50|3944.4|3932.4|3944.9|3932.9|3945.1|3933.1|3943.6|3931.6|0
1617957600000|2021-04-09 08:40:00|3944.7|3932.7|3944.7|3932.7|3944.7|3932.7|3944.2|3932.2|0
1617957610000|2021-04-09 08:40:10|3944.4|3932.4|3941.2|3929.2|3944.4|3932.4|3941|3929|1
1617957620000|2021-04-09 08:40:20|3940.3|3928.3|3939.2|3927.2|3940.3|3928.3|3939.2|3927.2|0
1617957630000|2021-04-09 08:40:30|3940|3928|3939.7|3927.7|3943|3930.2|3939.2|3927|0
1617957640000|2021-04-09 08:40:40|3939.5|3927.5|3939|3923|3939.5|3927.5|3937.5|3923|0
1617957650000|2021-04-09 08:40:50|3937.2|3925.2|3935.6|3923.6|3939|3925.5|3935.6|3922.4|0
1617957660000|2021-04-09 08:41:00|3935.9|3923.9|3935.7|3923.7|3936.2|3924.2|3935.7|3923.7|0
1617957670000|2021-04-09 08:41:10|3934.8|3922.8|3931.6|3919.6|3934.8|3922.8|3931.3|3919.3|9
1617957680000|2021-04-09 08:41:20|3931.9|3919.9|3933.9|3921.9|3933.9|3921.9|3931.9|3919.9|0
1617957690000|2021-04-09 08:41:30|3934.6|3922.6|3934.6|3922.6|3935.1|3923.1|3934.1|3922.1|0
1617957700000|2021-04-09 08:41:40|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|3934.4|3922.4|0
1617957710000|2021-04-09 08:41:50|3934.9|3922.9|3933.9|3921.9|3934.9|3922.9|3933.9|3921.9|0
1617957720000|2021-04-09 08:42:00|3933.4|3921.4|3932.8|3920.8|3933.4|3921.4|3932.8|3920.8|0
1617957730000|2021-04-09 08:42:10|3932.6|3920.6|3931.8|3919.8|3932.6|3920.6|3931.8|3919.8|1
1617957740000|2021-04-09 08:42:20|3932.6|3920.6|3932.1|3920.1|3933.1|3921.1|3932.1|3920.1|0
1617957750000|2021-04-09 08:42:30|3931.8|3919.8|3932.6|3920.6|3932.6|3920.6|3931.6|3919.6|0
1617957760000|2021-04-09 08:42:40|3932.4|3920.4|3932.5|3920.5|3932.5|3920.5|3932.1|3920.1|2
1617957770000|2021-04-09 08:42:50|3933.5|3921.5|3934|3922|3934|3922|3933.5|3921.5|0
1617957780000|2021-04-09 08:43:00|||||||||2
1617957810000|2021-04-09 08:43:30|3933.8|3921.8|3931.8|3919.8|3933.8|3921.8|3931.5|3919.5|1
1617957820000|2021-04-09 08:43:40|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|0
1617957830000|2021-04-09 08:43:50|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|0
1617957840000|2021-04-09 08:44:00|3932|3920|3932.1|3920.1|3932.3|3920.3|3932|3920|5
1617957850000|2021-04-09 08:44:10|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|3931.9|3919.9|0
1617957860000|2021-04-09 08:44:20|3931.8|3919.8|3933.8|3921.8|3933.8|3921.8|3931.8|3919.8|0
1617957870000|2021-04-09 08:44:30|3934.1|3922.1|3934.5|3922.5|3934.5|3922.5|3934|3922|2
1617957890000|2021-04-09 08:44:50|||||||||12
1617957900000|2021-04-09 08:45:00|3935.9|3923.9|3938.2|3926.2|3938.2|3926.2|3935.9|3923.9|6
1617957910000|2021-04-09 08:45:10|3938|3926|3937.5|3925.5|3938|3926|3937.5|3925.5|2
1617957920000|2021-04-09 08:45:20|3937|3925|3938|3926|3938.5|3926.5|3937|3925|0
1617957950000|2021-04-09 08:45:50|3937.8|3925.8|3937.5|3925.5|3937.8|3925.8|3937.5|3925.5|0
1617957960000|2021-04-09 08:46:00|3937.3|3925.3|3932.7|3920.7|3937.3|3925.3|3932.7|3920.7|0
1617957970000|2021-04-09 08:46:10|3933.2|3921.2|3933.2|3921.2|3933.7|3921.7|3933.2|3921.2|0
1617957980000|2021-04-09 08:46:20|3933|3921|3933|3921|3933|3921|3933|3921|0
1617958000000|2021-04-09 08:46:40|3932.2|3920.2|3931.7|3919.7|3932.2|3920.2|3931.7|3919.7|0
1617958010000|2021-04-09 08:46:50|3932.2|3920.2|3932|3920|3932.2|3920.2|3932|3920|0
1617958020000|2021-04-09 08:47:00|3932.4|3920.4|3932.7|3920.7|3932.7|3920.7|3932.4|3920.4|0
1617958040000|2021-04-09 08:47:20|3932.9|3920.9|3933.4|3921.4|3933.4|3921.4|3932.9|3920.9|0
1617958050000|2021-04-09 08:47:30|3933.9|3921.9|3933.4|3921.4|3933.9|3921.9|3933.4|3921.4|0
1617958080000|2021-04-09 08:48:00|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|0
1617958090000|2021-04-09 08:48:10|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|3933.4|3921.4|0
1617958100000|2021-04-09 08:48:20|3933.2|3921.2|3934.6|3922.6|3934.6|3922.6|3933.2|3921.2|2
1617958110000|2021-04-09 08:48:30|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|3935.1|3923.1|1
1617958120000|2021-04-09 08:48:40|3934.3|3922.3|3935.1|3923.1|3935.1|3923.1|3934.3|3922.3|2
1617958130000|2021-04-09 08:48:50|3934.3|3922.3|3936.1|3924.1|3936.7|3924.7|3934.3|3922.3|4
1617958140000|2021-04-09 08:49:00|3936.4|3924.4|3936.6|3924.6|3937.7|3925.7|3936.4|3924.4|1
1617958150000|2021-04-09 08:49:10|3936.9|3924.9|3936.4|3924.4|3936.9|3924.9|3936.4|3924.4|0
1617958180000|2021-04-09 08:49:40|3936.2|3924.2|3936.4|3924.4|3936.4|3924.4|3935.9|3923.9|0
1617958190000|2021-04-09 08:49:50|3936.1|3924.1|3933.7|3921.7|3936.1|3924.1|3932.2|3920.2|5
1617958200000|2021-04-09 08:50:00|3933.2|3921.2|3933.2|3921.2|3933.7|3921.7|3932.7|3920.7|0
1617958210000|2021-04-09 08:50:10|3933|3921|3933.2|3921.2|3933.2|3921.2|3932.7|3920.7|0
1617958220000|2021-04-09 08:50:20|3933.9|3921.9|3931.2|3919.2|3933.9|3921.9|3931.2|3919.2|0
1617958230000|2021-04-09 08:50:30|3930.9|3918.9|3928.6|3916.6|3930.9|3918.9|3928.6|3916.6|7
1617958240000|2021-04-09 08:50:40|3926.6|3914.6|3927.6|3915.6|3927.6|3915.6|3926.6|3914.6|5
1617958250000|2021-04-09 08:50:50|3927.3|3915.3|3926.6|3914.6|3927.3|3915.3|3926.6|3914.6|0
1617958260000|2021-04-09 08:51:00|3926.3|3914.3|3927.6|3915.6|3928.1|3916.1|3926.3|3914.3|2
1617958270000|2021-04-09 08:51:10|3927.3|3915.3|3924.3|3912.3|3927.6|3915.6|3924.1|3912.1|10
1617958280000|2021-04-09 08:51:20|3925.1|3913.1|3927.1|3915.1|3927.1|3915.1|3925.1|3913.1|0
1617958290000|2021-04-09 08:51:30|3926.8|3914.8|3927.1|3915.1|3927.1|3915.1|3926.8|3914.8|0
1617958300000|2021-04-09 08:51:40|3926.9|3914.9|3925.1|3913.1|3926.9|3914.9|3924.6|3912.6|0
1617958310000|2021-04-09 08:51:50|3924.8|3912.8|3924|3912|3924.8|3912.8|3924|3912|6
1617958320000|2021-04-09 08:52:00|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3923.8|3911.8|0
1617958330000|2021-04-09 08:52:10|3924|3912|3925.8|3913.8|3925.8|3913.8|3923.8|3911.8|0
1617958350000|2021-04-09 08:52:30|3925.6|3913.6|3925.3|3913.3|3925.6|3913.6|3925.3|3913.3|0
1617958360000|2021-04-09 08:52:40|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.3|3912.3|0
1617958370000|2021-04-09 08:52:50|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|3924.3|3912.3|0
1617958380000|2021-04-09 08:53:00|3924.8|3912.8|3924.3|3912.3|3924.8|3912.8|3924.3|3912.3|0
1617958390000|2021-04-09 08:53:10|3924.5|3912.5|3924.8|3912.8|3924.8|3912.8|3924.5|3912.5|0
1617958400000|2021-04-09 08:53:20|3924.3|3912.3|3924.5|3912.5|3924.5|3912.5|3924.3|3912.3|0
1617958410000|2021-04-09 08:53:30|3924.3|3912.3|3923.8|3911.8|3924.3|3912.3|3923.8|3911.8|0
1617958430000|2021-04-09 08:53:50|3923.7|3911.7|3923.5|3911.5|3923.7|3911.7|3923.5|3911.5|2
1617958440000|2021-04-09 08:54:00|3917.3|3905.3|3917.6|3905.6|3918.7|3906.7|3916.5|3904.5|45
1617958450000|2021-04-09 08:54:10|3918.1|3906.1|3917.8|3905.8|3918.1|3906.1|3917.6|3905.6|0
1617958460000|2021-04-09 08:54:20|3917.6|3905.6|3917.3|3905.3|3917.6|3905.6|3916.8|3904.8|2
1617958490000|2021-04-09 08:54:50|3916.8|3904.8|3917.3|3905.3|3917.3|3905.3|3916.8|3904.8|2
1617958500000|2021-04-09 08:55:00|3917.6|3905.6|3918.3|3906.3|3918.3|3906.3|3917.6|3905.6|0
1617958510000|2021-04-09 08:55:10|3917.6|3905.6|3917.6|3905.6|3918.3|3906.3|3917.6|3905.6|0
1617958520000|2021-04-09 08:55:20|3917.5|3905.5|3917.3|3905.3|3917.5|3905.5|3917.3|3905.3|0
1617958530000|2021-04-09 08:55:30|3917.1|3905.1|3916.8|3904.8|3917.1|3905.1|3916.8|3904.8|0
1617958540000|2021-04-09 08:55:40|3915.8|3903.8|3917.1|3905.1|3917.1|3905.1|3915.8|3903.8|2
1617958550000|2021-04-09 08:55:50|3916.8|3904.8|3916.6|3904.6|3917.1|3905.1|3916.3|3904.3|0
1617958560000|2021-04-09 08:56:00|3916.5|3904.5|3916|3904|3916.5|3904.5|3916|3904|96
1617958570000|2021-04-09 08:56:10|3916.5|3904.5|3915.9|3903.9|3916.5|3904.5|3915.9|3903.9|1
1617958580000|2021-04-09 08:56:20|3914.2|3902.2|3905.5|3893.5|3914.4|3902.4|3905|3893|17
1617958590000|2021-04-09 08:56:30|3905.8|3893.8|3905.8|3893.8|3906.7|3894.7|3904.2|3892.2|0
1617958600000|2021-04-09 08:56:40|3905.5|3893.5|3909.4|3897.4|3909.4|3897.4|3905.5|3893.5|0
1617958610000|2021-04-09 08:56:50|3909.7|3897.7|3909.9|3897.9|3910.4|3898.4|3908.9|3896.9|0
1617958620000|2021-04-09 08:57:00|3910.3|3898.3|3910.8|3898.8|3910.8|3898.8|3910.3|3898.3|0
1617958630000|2021-04-09 08:57:10|3911.1|3899.1|3914.3|3902.3|3914.3|3902.3|3911.1|3899.1|0
1617958640000|2021-04-09 08:57:20|3914.6|3902.6|3915.3|3895.3|3915.6|3902.6|3913.4|3895.3|6
1617958650000|2021-04-09 08:57:30|3912.8|3896.8|3913.1|3897.1|3913.1|3897.1|3912.8|3896.8|0
1617958660000|2021-04-09 08:57:40|3912.9|3896.9|3914.6|3898.6|3914.6|3898.6|3912.6|3896.6|0
1617958670000|2021-04-09 08:57:50|3914.3|3898.3|3916.3|3900.3|3916.3|3900.3|3914.3|3898.3|0
1617958680000|2021-04-09 08:58:00|3916.6|3900.6|3916.6|3900.6|3916.6|3900.6|3916.6|3900.6|0
1617958690000|2021-04-09 08:58:10|3916.3|3900.3|3916.3|3900.3|3916.3|3900.3|3916.3|3900.3|0
1617958700000|2021-04-09 08:58:20|3915.8|3899.8|3916.3|3900.3|3916.3|3900.3|3915.8|3899.8|0
1617958710000|2021-04-09 08:58:30|3912.5|3900.5|3912.7|3900.7|3912.7|3900.7|3912.5|3900.5|0
1617958720000|2021-04-09 08:58:40|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1617958730000|2021-04-09 08:58:50|3912.1|3900.1|3911.6|3899.6|3912.1|3900.1|3911.6|3899.6|0
1617958740000|2021-04-09 08:59:00|3911.9|3899.9|3912.4|3900.4|3912.4|3900.4|3911.9|3899.9|0
1617958750000|2021-04-09 08:59:10|3912.1|3900.1|3912.6|3900.6|3912.6|3900.6|3912.1|3900.1|5
1617958760000|2021-04-09 08:59:20|3912.9|3900.9|3913.4|3901.4|3913.4|3901.4|3912.4|3900.4|17
1617958770000|2021-04-09 08:59:30|3913.7|3901.7|3913.9|3901.9|3914.2|3902.2|3913.7|3901.7|0
1617958780000|2021-04-09 08:59:40|3914.2|3902.2|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|8
1617958790000|2021-04-09 08:59:50|3914.1|3902.1|3913|3901|3914.1|3902.1|3912.5|3900.5|0
1617958800000|2021-04-09 09:00:00|3912.8|3900.8|3912.5|3900.5|3912.8|3900.8|3912.5|3900.5|6
1617958810000|2021-04-09 09:00:10|3912.7|3900.7|3912.5|3900.5|3913|3901|3912.5|3900.5|0
1617958840000|2021-04-09 09:00:40|3912.3|3900.3|3912.2|3900.2|3912.3|3900.3|3911.7|3899.7|0
1617958850000|2021-04-09 09:00:50|3912.4|3900.4|3914.1|3902.1|3914.1|3902.1|3912.4|3900.4|5
1617958860000|2021-04-09 09:01:00|3913.5|3901.5|3916|3900|3916|3901.5|3912.7|3900|13
1617958870000|2021-04-09 09:01:10|3916.6|3900.6|3916.7|3900.7|3916.7|3900.7|3915.7|3899.7|13
1617958880000|2021-04-09 09:01:20|3917|3901|3917|3901|3917.5|3901.5|3917|3901|3
1617958890000|2021-04-09 09:01:30|3917.2|3901.2|3918.1|3902.1|3918.3|3902.3|3917.2|3901.2|0
1617958900000|2021-04-09 09:01:40|3918.3|3902.3|3917.3|3901.3|3918.3|3902.3|3917.3|3901.3|0
1617958910000|2021-04-09 09:01:50|3917.4|3901.4|3917.5|3901.5|3918|3902|3917|3901|0
1617958920000|2021-04-09 09:02:00|3917.3|3901.3|3914.5|3902.5|3918.3|3902.8|3914.5|3901|0
1617958930000|2021-04-09 09:02:10|3917|3901|3915.2|3903.2|3917|3903.2|3915.2|3901|0
1617958940000|2021-04-09 09:02:20|3917.7|3901.7|3917.4|3901.4|3917.7|3901.7|3917.4|3901.4|0
1617958950000|2021-04-09 09:02:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3914.7|3902.7|0
1617958960000|2021-04-09 09:02:40|3915|3903|3915.2|3903.2|3915.2|3903.2|3915|3903|0
1617958970000|2021-04-09 09:02:50|3915|3903|3913.4|3901.4|3915|3903|3913.3|3901.3|0
1617958980000|2021-04-09 09:03:00|3912.8|3900.8|3913.1|3901.1|3913.1|3901.1|3912.8|3900.8|0
1617958990000|2021-04-09 09:03:10|3912.6|3900.6|3913.1|3901.1|3913.1|3901.1|3912.6|3900.6|0
1617959000000|2021-04-09 09:03:20|3913.4|3901.4|3914.2|3902.2|3914.2|3902.2|3913.4|3901.4|0
1617959010000|2021-04-09 09:03:30|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1617959020000|2021-04-09 09:03:40|3913.7|3901.7|3913.9|3901.9|3913.9|3901.9|3913.4|3901.4|0
1617959030000|2021-04-09 09:03:50|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1617959040000|2021-04-09 09:04:00|3913.7|3901.7|3926.6|3914.6|3926.7|3914.7|3913.4|3901.4|2
1617959050000|2021-04-09 09:04:10|3926|3914|3926|3914|3926|3914|3926|3914|0
1617959060000|2021-04-09 09:04:20|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|2
1617959070000|2021-04-09 09:04:30|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|3925.5|3913.5|0
1617959080000|2021-04-09 09:04:40|3924.6|3912.6|3924.6|3912.6|3924.6|3912.6|3924.1|3912.1|1
1617959090000|2021-04-09 09:04:50|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|0
1617959110000|2021-04-09 09:05:10|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|3925.2|3913.2|0
1617959120000|2021-04-09 09:05:20|3924.9|3912.9|3923.3|3911.3|3924.9|3912.9|3923.3|3911.3|0
1617959130000|2021-04-09 09:05:30|3923|3911|3923.8|3911.8|3923.8|3911.8|3923|3911|1
1617959140000|2021-04-09 09:05:40|3923.3|3911.3|3923.3|3911.3|3923.8|3911.8|3923.3|3911.3|0
1617959150000|2021-04-09 09:05:50|3923.5|3911.5|3923.2|3911.2|3923.5|3911.5|3923.2|3911.2|7
1617959160000|2021-04-09 09:06:00|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1617959170000|2021-04-09 09:06:10|3921.7|3909.7|3920.9|3908.9|3921.7|3909.7|3920.9|3908.9|2
1617959190000|2021-04-09 09:06:30|3920.4|3908.4|3924.2|3912.2|3924.2|3912.2|3920.4|3908.4|0
1617959200000|2021-04-09 09:06:40|3924.7|3912.7|3925.2|3913.2|3925.2|3913.2|3924.7|3912.7|0
1617959210000|2021-04-09 09:06:50|3925.5|3913.5|3926.5|3914.5|3926.5|3914.5|3925.5|3913.5|2
1617959230000|2021-04-09 09:07:10|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|3926.8|3914.8|2
1617959240000|2021-04-09 09:07:20|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3927.1|3915.1|3
1617959250000|2021-04-09 09:07:30|3927.4|3915.4|3927.9|3915.9|3927.9|3915.9|3927.4|3915.4|2
1617959260000|2021-04-09 09:07:40|3926.7|3914.7|3925.4|3913.4|3926.7|3914.7|3925.4|3913.4|2
1617959270000|2021-04-09 09:07:50|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|3925.9|3913.9|0
1617959290000|2021-04-09 09:08:10|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|3925.6|3913.6|0
1617959300000|2021-04-09 09:08:20|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|3924.8|3912.8|0
1617959310000|2021-04-09 09:08:30|3925.1|3913.1|3924.3|3912.3|3925.1|3913.1|3924.3|3912.3|1
1617959320000|2021-04-09 09:08:40|3924.6|3912.6|3925.4|3913.4|3925.4|3913.4|3924.6|3912.6|0
1617959330000|2021-04-09 09:08:50|3924.6|3912.6|3924.6|3912.6|3924.6|3912.6|3924.3|3912.3|0
1617959340000|2021-04-09 09:09:00|3922.6|3910.6|3920.9|3908.9|3922.6|3910.6|3920.4|3908.4|3
1617959350000|2021-04-09 09:09:10|3920.7|3908.7|3917.1|3905.1|3920.7|3908.7|3917.1|3905.1|0
1617959360000|2021-04-09 09:09:20|3917.3|3905.3|3917.1|3905.1|3917.3|3905.3|3917.1|3905.1|0
1617959370000|2021-04-09 09:09:30|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1617959380000|2021-04-09 09:09:40|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|1
1617959390000|2021-04-09 09:09:50|3916.8|3904.8|3915.6|3903.6|3916.8|3904.8|3915.6|3903.6|2
1617959400000|2021-04-09 09:10:00|3915.3|3903.3|3915.8|3903.8|3916.1|3904.1|3915.3|3903.3|0
1617959410000|2021-04-09 09:10:10|3915.6|3903.6|3915.5|3903.5|3915.6|3903.6|3915.3|3903.3|0
1617959420000|2021-04-09 09:10:20|3915.7|3903.7|3916.8|3904.8|3916.8|3904.8|3915.7|3903.7|0
1617959430000|2021-04-09 09:10:30|3916.5|3904.5|3916.3|3904.3|3916.5|3904.5|3916.1|3904.1|0
1617959440000|2021-04-09 09:10:40|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3915.8|3903.8|1
1617959450000|2021-04-09 09:10:50|3915.5|3903.5|3916.6|3904.6|3916.8|3904.8|3915.5|3903.5|0
1617959460000|2021-04-09 09:11:00|3916.1|3904.1|3916.6|3904.6|3916.6|3904.6|3916.1|3904.1|0
1617959470000|2021-04-09 09:11:10|3916.8|3904.8|3920.8|3908.8|3920.8|3908.8|3916.6|3904.6|0
1617959500000|2021-04-09 09:11:40|3920.3|3908.3|3920|3908|3921.8|3909.8|3919.5|3907.5|0
1617959510000|2021-04-09 09:11:50|3920.3|3908.3|3919.8|3907.8|3920.3|3908.3|3919.8|3907.8|0
1617959520000|2021-04-09 09:12:00|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|0
1617959530000|2021-04-09 09:12:10|3919|3907|3918.8|3906.8|3919|3907|3918.8|3906.8|0
1617959540000|2021-04-09 09:12:20|3918.3|3906.3|3919.3|3907.3|3919.3|3907.3|3918.3|3906.3|0
1617959560000|2021-04-09 09:12:40|3919.8|3907.8|3920|3908|3920|3908|3919.8|3907.8|2
1617959570000|2021-04-09 09:12:50|3920.2|3908.2|3919.5|3907.5|3920.5|3908.5|3919.5|3907.5|0
1617959580000|2021-04-09 09:13:00|3919.9|3907.9|3920.3|3908.3|3920.5|3908.5|3919.9|3907.9|2
1617959590000|2021-04-09 09:13:10|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1617959600000|2021-04-09 09:13:20|3920.5|3908.5|3919|3907|3921.7|3909.7|3918.2|3906.2|0
1617959620000|2021-04-09 09:13:40|3918.2|3906.2|3918|3906|3918.2|3906.2|3918|3906|0
1617959630000|2021-04-09 09:13:50|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1617959640000|2021-04-09 09:14:00|3919.8|3907.8|3918.8|3906.8|3919.8|3907.8|3918.8|3906.8|0
1617959650000|2021-04-09 09:14:10|3919|3907|3919.3|3907.3|3919.3|3907.3|3919|3907|0
1617959660000|2021-04-09 09:14:20|3919.5|3907.5|3919.8|3907.8|3919.8|3907.8|3919.5|3907.5|0
1617959670000|2021-04-09 09:14:30|3919.6|3907.6|3919.3|3907.3|3919.6|3907.6|3919|3907|0
1617959680000|2021-04-09 09:14:40|3919|3907|3919.1|3907.1|3919.3|3907.3|3918.8|3906.8|3
1617959690000|2021-04-09 09:14:50|3918.5|3906.5|3918.3|3906.3|3918.6|3906.6|3917.3|3905.3|3
1617959700000|2021-04-09 09:15:00|3917.9|3905.9|3918.4|3906.4|3918.4|3906.4|3917.9|3905.9|0
1617959710000|2021-04-09 09:15:10|3917.9|3905.9|3913.6|3901.6|3917.9|3905.9|3913.4|3901.4|7
1617959720000|2021-04-09 09:15:20|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3
1617959730000|2021-04-09 09:15:30|3913.6|3901.6|3913.9|3901.9|3913.9|3901.9|3913.6|3901.6|5
1617959740000|2021-04-09 09:15:40|3913.4|3901.4|3911.2|3899.2|3913.4|3901.4|3911.2|3899.2|20
1617959750000|2021-04-09 09:15:50|3910.9|3898.9|3910.9|3898.9|3910.9|3898.9|3910.4|3898.4|112
1617959760000|2021-04-09 09:16:00|3910.7|3898.7|3908.4|3896.4|3910.7|3898.7|3907.9|3895.9|20
1617959770000|2021-04-09 09:16:10|3908.2|3896.2|3907.7|3895.7|3909.4|3897.4|3907.5|3895.5|0
1617959780000|2021-04-09 09:16:20|3907.5|3895.5|3907.4|3895.4|3907.9|3895.9|3906.9|3894.9|0
1617959790000|2021-04-09 09:16:30|3907.2|3895.2|3906.9|3894.9|3907.2|3895.2|3906.4|3894.4|0
1617959800000|2021-04-09 09:16:40|3907.1|3895.1|3908.9|3896.9|3908.9|3896.9|3907.1|3895.1|0
1617959810000|2021-04-09 09:16:50|3908.4|3896.4|3900.2|3888.2|3908.4|3896.4|3900.2|3888.2|3
1617959820000|2021-04-09 09:17:00|3900.4|3888.4|3897.2|3885.2|3900.7|3888.7|3897.2|3885.2|11
1617959830000|2021-04-09 09:17:10|3897.4|3885.4|3891.1|3879.1|3897.7|3885.7|3890.6|3878.6|31
1617959840000|2021-04-09 09:17:20|3890.6|3878.6|3888.9|3876.9|3891.2|3879.2|3888.9|3876.9|4
1617959850000|2021-04-09 09:17:30|3888.2|3876.2|3885.9|3873.9|3889.1|3877.1|3885.6|3873.6|41
1617959860000|2021-04-09 09:17:40|3887.4|3875.4|3887.9|3875.9|3887.9|3875.9|3885.9|3873.9|32
1617959870000|2021-04-09 09:17:50|3885.9|3873.9|3887.4|3875.4|3887.4|3875.4|3885.9|3873.9|0
1617959880000|2021-04-09 09:18:00|3887.1|3875.1|3887.4|3875.4|3887.4|3875.4|3884.1|3872.1|6
1617959890000|2021-04-09 09:18:10|3887.1|3875.1|3887.1|3875.1|3887.3|3875.3|3886.9|3874.9|0
1617959900000|2021-04-09 09:18:20|3887.6|3875.6|3889.4|3877.4|3889.4|3877.4|3887.6|3875.6|0
1617959910000|2021-04-09 09:18:30|3892.6|3880.6|3892.9|3880.9|3893.2|3881.2|3892.6|3880.6|1
1617959920000|2021-04-09 09:18:40|3891.9|3879.9|3892.4|3880.4|3892.4|3880.4|3891.9|3879.9|0
1617959930000|2021-04-09 09:18:50|3892.6|3880.6|3891.4|3879.4|3893.4|3881.4|3891.4|3879.4|0
1617959940000|2021-04-09 09:19:00|3891.2|3879.2|3889.1|3877.1|3891.2|3879.2|3889.1|3877.1|0
1617959950000|2021-04-09 09:19:10|3890.1|3878.1|3895.3|3883.3|3896.8|3884.8|3889.3|3877.3|2
1617959960000|2021-04-09 09:19:20|3894.9|3882.9|3892.9|3880.9|3897.9|3885.9|3892.4|3880.4|2
1617959970000|2021-04-09 09:19:30|3892.4|3880.4|3897.4|3885.4|3897.4|3885.4|3891.9|3879.9|0
1617959980000|2021-04-09 09:19:40|3896.6|3884.6|3896.1|3884.1|3896.9|3884.9|3895.4|3883.4|0
1617959990000|2021-04-09 09:19:50|3896.9|3884.9|3896.4|3884.4|3896.9|3884.9|3896.4|3884.4|0
1617960000000|2021-04-09 09:20:00|3896|3884|3894.9|3882.9|3896.2|3884.2|3894.9|3882.9|0
1617960010000|2021-04-09 09:20:10|3892.3|3880.3|3888.8|3876.8|3892.3|3880.3|3888.5|3876.5|2
1617960020000|2021-04-09 09:20:20|3888.2|3876.2|3888.5|3876.5|3888.8|3876.8|3887.6|3875.6|0
1617960030000|2021-04-09 09:20:30|3887.9|3875.9|3889|3877|3889.5|3877.5|3887.9|3875.9|10
1617960040000|2021-04-09 09:20:40|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|3888.7|3876.7|0
1617960050000|2021-04-09 09:20:50|3889|3877|3889.7|3877.7|3890.2|3878.2|3889|3877|10
1617960060000|2021-04-09 09:21:00|3890.2|3878.2|3889.7|3877.7|3890.2|3878.2|3889.7|3877.7|0
1617960070000|2021-04-09 09:21:10|3889.5|3877.5|3890.3|3878.3|3890.3|3878.3|3889.5|3877.5|5
1617960090000|2021-04-09 09:21:30|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|3890.6|3878.6|0
1617960100000|2021-04-09 09:21:40|3890.1|3878.1|3890.4|3878.4|3890.4|3878.4|3889.8|3877.8|0
1617960110000|2021-04-09 09:21:50|3891|3879|3891|3879|3891|3879|3891|3879|9
1617960120000|2021-04-09 09:22:00|3891.3|3879.3|3891.3|3879.3|3891.5|3879.5|3891|3879|0
1617960130000|2021-04-09 09:22:10|3891.5|3879.5|3890.7|3878.7|3891.5|3879.5|3890.7|3878.7|0
1617960150000|2021-04-09 09:22:30|3891|3879|3891|3879|3891.5|3879.5|3891|3879|0
1617960160000|2021-04-09 09:22:40|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|3890.7|3878.7|0
1617960200000|2021-04-09 09:23:20|3891|3879|3891|3879|3891|3879|3891|3879|0
1617960210000|2021-04-09 09:23:30|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|3891.2|3879.2|0
1617960220000|2021-04-09 09:23:40|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|3891.5|3879.5|0
1617960230000|2021-04-09 09:23:50|3891.7|3879.7|3892.5|3880.5|3892.5|3880.5|3891.7|3879.7|5
1617960240000|2021-04-09 09:24:00|3893.2|3881.2|3893.2|3881.2|3893.5|3881.5|3893.2|3881.2|10
1617960250000|2021-04-09 09:24:10|3893.7|3881.7|3893.5|3881.5|3893.7|3881.7|3893.5|3881.5|3
1617960260000|2021-04-09 09:24:20|||||||||4
1617960270000|2021-04-09 09:24:30|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|3893.2|3881.2|0
1617960290000|2021-04-09 09:24:50|3892.9|3880.9|3895.5|3883.5|3896.1|3884.1|3892.6|3880.6|10
1617960300000|2021-04-09 09:25:00|3895.3|3883.3|3895.5|3883.5|3895.8|3883.8|3895.3|3883.3|5
1617960310000|2021-04-09 09:25:10|3895.2|3883.2|3895.2|3883.2|3895.5|3883.5|3895|3883|0
1617960320000|2021-04-09 09:25:20|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|3895.8|3883.8|13
1617960330000|2021-04-09 09:25:30|3896.4|3884.4|3895.8|3883.8|3896.4|3884.4|3895.8|3883.8|1
1617960340000|2021-04-09 09:25:40|3895.5|3883.5|3895|3883|3895.5|3883.5|3895|3883|2
1617960350000|2021-04-09 09:25:50|3895.2|3883.2|3895.8|3883.8|3895.8|3883.8|3895.2|3883.2|0
1617960360000|2021-04-09 09:26:00|3895.2|3883.2|3899.3|3887.3|3899.3|3887.3|3895.2|3883.2|10
1617960370000|2021-04-09 09:26:10|3898.8|3886.8|3898.8|3886.8|3898.8|3886.8|3897.4|3885.4|0
1617960380000|2021-04-09 09:26:20|3899|3887|3901.6|3889.6|3901.6|3889.6|3899|3887|0
1617960390000|2021-04-09 09:26:30|3902.6|3890.6|3906.8|3894.8|3906.8|3894.8|3901.6|3889.6|1
1617960400000|2021-04-09 09:26:40|3907.9|3895.9|3905.6|3893.6|3910.6|3896.6|3905.6|3892.1|1
1617960410000|2021-04-09 09:26:50|3906.5|3894.5|3911.6|3899.6|3911.6|3899.6|3906.5|3894.5|2
1617960420000|2021-04-09 09:27:00|3914.6|3898.6|3915.1|3903.1|3915.1|3903.1|3913.9|3898.6|0
1617960430000|2021-04-09 09:27:10|3910.8|3898.8|3910.9|3898.9|3913.1|3898.9|3907.2|3894.6|5
1617960440000|2021-04-09 09:27:20|3910.6|3898.6|3912.4|3900.4|3915.4|3903.4|3910.6|3897.1|0
1617960450000|2021-04-09 09:27:30|3912.6|3900.6|3912.1|3900.1|3912.6|3900.6|3912.1|3900.1|0
1617960460000|2021-04-09 09:27:40|3912.3|3900.3|3911.9|3899.9|3913.7|3901.7|3911.9|3899.9|0
1617960470000|2021-04-09 09:27:50|3911.6|3899.6|3912.4|3900.4|3912.4|3900.4|3911.4|3899.4|0
1617960480000|2021-04-09 09:28:00|3911.8|3899.8|3912.1|3900.1|3912.1|3900.1|3911.8|3899.8|0
1617960490000|2021-04-09 09:28:10|3911.6|3899.6|3910.6|3898.6|3911.6|3899.6|3910.6|3898.6|0
1617960500000|2021-04-09 09:28:20|3911.2|3899.2|3911.6|3899.6|3912.1|3900.1|3911.2|3899.2|0
1617960510000|2021-04-09 09:28:30|3911.3|3899.3|3910.6|3898.6|3911.3|3899.3|3910.6|3898.6|0
1617960520000|2021-04-09 09:28:40|3911|3899|3907.3|3895.3|3911.6|3899.6|3907.3|3895.3|0
1617960530000|2021-04-09 09:28:50|3907|3895|3907|3895|3907|3895|3907|3895|2
1617960540000|2021-04-09 09:29:00|3906.6|3894.6|3907|3895|3907|3895|3906.6|3894.6|1
1617960550000|2021-04-09 09:29:10|3907.2|3895.2|3908.3|3896.3|3908.3|3896.3|3907.2|3895.2|0
1617960560000|2021-04-09 09:29:20|3907.8|3895.8|3911.1|3899.1|3911.1|3899.1|3907|3895|0
1617960570000|2021-04-09 09:29:30|3911.3|3899.3|3913.6|3901.6|3913.6|3901.6|3911.3|3899.3|0
1617960580000|2021-04-09 09:29:40|3913.8|3901.8|3913.6|3901.6|3913.8|3901.8|3913.3|3901.3|21
1617960590000|2021-04-09 09:29:50|3914.9|3902.9|3914.3|3902.3|3915.3|3903.3|3912.3|3900.3|0
1617960600000|2021-04-09 09:30:00|3914.6|3902.6|3916.5|3904.5|3918|3904.5|3914.6|3902|0
1617960610000|2021-04-09 09:30:10|3916.8|3904.8|3920.8|3908.8|3921|3909|3916.1|3902.3|5
1617960620000|2021-04-09 09:30:20|3920.5|3908.5|3922.5|3910.5|3922.5|3910.5|3920.5|3908.5|0
1617960630000|2021-04-09 09:30:30|3923|3911|3923|3911|3923|3911|3922.5|3910.5|0
1617960640000|2021-04-09 09:30:40|3922.8|3910.8|3922|3910|3923.3|3911.3|3922|3910|1
1617960650000|2021-04-09 09:30:50|3922.5|3910.5|3917.8|3905.8|3922.5|3910.5|3917.8|3905.8|1
1617960660000|2021-04-09 09:31:00|3918|3906|3913.4|3901.4|3918.3|3906.3|3913.4|3901.4|3
1617960670000|2021-04-09 09:31:10|3913.6|3901.6|3911.9|3899.9|3913.9|3901.9|3911.4|3899.4|0
1617960680000|2021-04-09 09:31:20|3911.8|3899.8|3919|3907|3919|3907|3911.8|3899.8|0
1617960690000|2021-04-09 09:31:30|3918.8|3906.8|3917.8|3905.8|3920.3|3906.8|3917.8|3904.3|0
1617960700000|2021-04-09 09:31:40|3918.8|3902.8|3915.1|3903.1|3921.1|3905.6|3914.4|3902.4|0
1617960710000|2021-04-09 09:31:50|3920.5|3904.5|3918|3906|3920.5|3906.5|3918|3904|0
1617960720000|2021-04-09 09:32:00|3917.8|3905.8|3917.3|3905.3|3917.8|3905.8|3917.3|3905.3|0
1617960730000|2021-04-09 09:32:10|3917.8|3905.8|3917.3|3905.3|3918.3|3906.3|3917.3|3905.3|0
1617960740000|2021-04-09 09:32:20|3916.8|3904.8|3918|3906|3918|3906|3916.8|3904.8|0
1617960750000|2021-04-09 09:32:30|3917.6|3905.6|3916.8|3904.8|3917.6|3905.6|3916.6|3904.6|0
1617960760000|2021-04-09 09:32:40|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|1
1617960770000|2021-04-09 09:32:50|3916.6|3904.6|3916.1|3904.1|3916.6|3904.6|3916.1|3904.1|1
1617960790000|2021-04-09 09:33:10|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1617960800000|2021-04-09 09:33:20|3913.9|3901.9|3911.1|3899.1|3913.9|3901.9|3911.1|3899.1|0
1617960810000|2021-04-09 09:33:30|3910.6|3898.6|3908.9|3896.9|3910.6|3898.6|3908.3|3896.3|2
1617960820000|2021-04-09 09:33:40|3907.4|3895.4|3910.3|3898.3|3910.3|3898.3|3907.4|3895.4|0
1617960830000|2021-04-09 09:33:50|3910.8|3898.8|3910.8|3898.8|3911|3899|3910.8|3898.8|0
1617960840000|2021-04-09 09:34:00|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3909.5|3897.5|1
1617960850000|2021-04-09 09:34:10|3910.3|3898.3|3910.6|3898.6|3910.8|3898.8|3910|3898|12
1617960860000|2021-04-09 09:34:20|3909.9|3897.9|3909.7|3897.7|3909.9|3897.9|3909.2|3897.2|1
1617960870000|2021-04-09 09:34:30|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3910.7|3898.7|0
1617960880000|2021-04-09 09:34:40|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1617960890000|2021-04-09 09:34:50|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1617960900000|2021-04-09 09:35:00|3910.7|3898.7|3911|3899|3911.2|3899.2|3909.7|3897.7|0
1617960930000|2021-04-09 09:35:30|3911.2|3899.2|3915.7|3903.7|3915.7|3903.7|3911.2|3899.2|1
1617960940000|2021-04-09 09:35:40|3916.2|3904.2|3917.7|3905.7|3917.7|3905.7|3916.2|3904.2|0
1617960950000|2021-04-09 09:35:50|3918.1|3906.1|3917.5|3905.5|3918.2|3906.2|3917.5|3905.5|1
1617960960000|2021-04-09 09:36:00|3917.2|3905.2|3917.7|3905.7|3917.7|3905.7|3917.2|3905.2|0
1617960970000|2021-04-09 09:36:10|3918.4|3906.4|3919.2|3907.2|3919.7|3907.7|3917.7|3905.7|1
1617960980000|2021-04-09 09:36:20|3919|3907|3919.7|3907.7|3920|3908|3919|3907|0
1617960990000|2021-04-09 09:36:30|3919.9|3907.9|3920|3908|3920.2|3908.2|3919.9|3907.9|3
1617961000000|2021-04-09 09:36:40|3920.5|3908.5|3920|3908|3920.5|3908.5|3920|3908|0
1617961010000|2021-04-09 09:36:50|3919.8|3907.8|3921|3909|3921|3909|3919.8|3907.8|0
1617961020000|2021-04-09 09:37:00|3920.8|3908.8|3919.8|3907.8|3921|3909|3919.7|3907.7|0
1617961030000|2021-04-09 09:37:10|3920|3908|3919.3|3907.3|3920.8|3908.8|3919.3|3907.3|0
1617961040000|2021-04-09 09:37:20|3918.9|3906.9|3917.6|3905.6|3919.1|3907.1|3917.6|3905.6|10
1617961050000|2021-04-09 09:37:30|3916.6|3904.6|3915.6|3903.6|3916.6|3904.6|3915.6|3903.6|0
1617961070000|2021-04-09 09:37:50|3915.1|3903.1|3912.1|3900.1|3915.1|3903.1|3912.1|3897.6|0
1617961080000|2021-04-09 09:38:00|3915.1|3899.1|3912.1|3900.1|3915.6|3901.6|3912.1|3899.1|2
1617961090000|2021-04-09 09:38:10|3911.9|3899.9|3910.6|3898.6|3911.9|3899.9|3910.4|3898.4|0
1617961100000|2021-04-09 09:38:20|3910.2|3898.2|3907.6|3895.6|3911.1|3899.1|3907.6|3895.6|4
1617961110000|2021-04-09 09:38:30|||||||||1
1617961120000|2021-04-09 09:38:40|3907|3895|3907.6|3895.6|3907.6|3895.6|3907|3895|0
1617961130000|2021-04-09 09:38:50|3908.1|3896.1|3907.8|3895.8|3908.1|3896.1|3907.8|3895.8|0
1617961160000|2021-04-09 09:39:20|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|3907.3|3895.3|0
1617961170000|2021-04-09 09:39:30|3907|3895|3907|3895|3907|3895|3907|3895|1
1617961190000|2021-04-09 09:39:50|3907.3|3895.3|3907.6|3895.6|3907.6|3895.6|3907.3|3895.3|0
1617961200000|2021-04-09 09:40:00|3907.3|3895.3|3908.1|3896.1|3908.1|3896.1|3907.3|3895.3|2
1617961210000|2021-04-09 09:40:10|3908.6|3896.6|3908.5|3896.5|3908.6|3896.6|3907.9|3895.9|5
1617961220000|2021-04-09 09:40:20|3908|3896|3907.3|3895.3|3908|3896|3907.3|3895.3|0
1617961230000|2021-04-09 09:40:30|3907.5|3895.5|3907.8|3895.8|3907.8|3895.8|3907.5|3895.5|8
1617961260000|2021-04-09 09:41:00|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|1
1617961270000|2021-04-09 09:41:10|3906.9|3894.9|3907.5|3895.5|3907.5|3895.5|3906.9|3894.9|0
1617961280000|2021-04-09 09:41:20|3907.2|3895.2|3906.4|3894.4|3907.2|3895.2|3906.4|3894.4|3
1617961290000|2021-04-09 09:41:30|3906.7|3894.7|3907.5|3895.5|3907.5|3895.5|3906.5|3894.5|0
1617961300000|2021-04-09 09:41:40|3909|3897|3909.3|3897.3|3909.5|3897.5|3909|3897|0
1617961310000|2021-04-09 09:41:50|3909.1|3897.1|3912.2|3900.2|3912.2|3900.2|3908.8|3896.8|0
1617961320000|2021-04-09 09:42:00|3912.5|3900.5|3916|3904|3916.2|3904.2|3912.5|3900.5|0
1617961330000|2021-04-09 09:42:10|3914.5|3902.5|3915|3903|3915.5|3903.5|3914.5|3902.5|0
1617961340000|2021-04-09 09:42:20|3913|3901|3912.8|3900.8|3913.3|3901.3|3912.8|3900.8|0
1617961350000|2021-04-09 09:42:30|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|0
1617961360000|2021-04-09 09:42:40|3911.8|3899.8|3912.3|3900.3|3912.3|3900.3|3911.8|3899.8|0
1617961370000|2021-04-09 09:42:50|3911.9|3899.9|3913.4|3901.4|3913.4|3901.4|3911.9|3899.9|1
1617961380000|2021-04-09 09:43:00|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|1
1617961390000|2021-04-09 09:43:10|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|2
1617961400000|2021-04-09 09:43:20|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1617961430000|2021-04-09 09:43:50|3913.7|3901.7|3912.4|3900.4|3913.7|3901.7|3911.4|3899.4|0
1617961440000|2021-04-09 09:44:00|3913.4|3901.4|3915.4|3903.4|3915.7|3903.7|3913.4|3901.4|32
1617961450000|2021-04-09 09:44:10|3915.7|3903.7|3915.4|3903.4|3915.7|3903.7|3915.4|3903.4|2
1617961460000|2021-04-09 09:44:20|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1617961470000|2021-04-09 09:44:30|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3
1617961490000|2021-04-09 09:44:50|3917|3905|3917|3905|3917|3905|3916.8|3904.8|0
1617961500000|2021-04-09 09:45:00|3917.5|3905.5|3918.9|3906.9|3918.9|3906.9|3917.3|3905.3|2
1617961510000|2021-04-09 09:45:10|3917.8|3905.8|3918.1|3906.1|3918.1|3906.1|3917.5|3905.5|0
1617961520000|2021-04-09 09:45:20|3918.7|3906.7|3916.6|3904.6|3918.7|3906.7|3916.3|3904.3|0
1617961530000|2021-04-09 09:45:30|3916.3|3904.3|3915|3903|3916.3|3904.3|3914|3902|0
1617961540000|2021-04-09 09:45:40|3915.4|3903.4|3917.1|3905.1|3918.1|3906.1|3915.4|3903.4|0
1617961550000|2021-04-09 09:45:50|3917.6|3905.6|3917.9|3905.9|3917.9|3905.9|3917.6|3905.6|0
1617961560000|2021-04-09 09:46:00|3918.1|3906.1|3917.9|3905.9|3918.1|3906.1|3917.9|3905.9|0
1617961570000|2021-04-09 09:46:10|3918.1|3906.1|3919.1|3907.1|3919.1|3907.1|3918.1|3906.1|0
1617961580000|2021-04-09 09:46:20|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|0
1617961590000|2021-04-09 09:46:30|3919.2|3907.2|3918.4|3906.4|3919.2|3907.2|3918.4|3906.4|2
1617961610000|2021-04-09 09:46:50|3918.6|3906.6|3918.4|3906.4|3918.6|3906.6|3918.4|3906.4|0
1617961620000|2021-04-09 09:47:00|3918.9|3906.9|3918.4|3906.4|3918.9|3906.9|3918.4|3906.4|0
1617961630000|2021-04-09 09:47:10|3917.6|3905.6|3917.1|3905.1|3917.6|3905.6|3917.1|3905.1|0
1617961640000|2021-04-09 09:47:20|3917.9|3905.9|3917.1|3905.1|3917.9|3905.9|3917.1|3905.1|0
1617961650000|2021-04-09 09:47:30|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|3916.9|3904.9|0
1617961660000|2021-04-09 09:47:40|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|0
1617961670000|2021-04-09 09:47:50|3917|3905|3916.5|3904.5|3917|3905|3916.5|3904.5|4
1617961680000|2021-04-09 09:48:00|3916.1|3904.1|3915.1|3903.1|3916.1|3904.1|3915.1|3903.1|3
1617961690000|2021-04-09 09:48:10|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|6
1617961700000|2021-04-09 09:48:20|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|8
1617961710000|2021-04-09 09:48:30|3917.6|3905.6|3916.2|3904.2|3917.8|3905.8|3916.2|3904.2|4
1617961740000|2021-04-09 09:49:00|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1617961770000|2021-04-09 09:49:30|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|0
1617961780000|2021-04-09 09:49:40|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|3916.2|3904.2|0
1617961800000|2021-04-09 09:50:00|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1617961830000|2021-04-09 09:50:30|3916.2|3904.2|3915|3903|3916.2|3904.2|3915|3903|0
1617961840000|2021-04-09 09:50:40|3914.8|3902.8|3915.9|3903.9|3915.9|3903.9|3914.5|3902.5|0
1617961860000|2021-04-09 09:51:00|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1617961870000|2021-04-09 09:51:10|3915.9|3903.9|3916.5|3904.5|3916.5|3904.5|3915.6|3903.6|0
1617961900000|2021-04-09 09:51:40|3915.9|3903.9|3916.2|3904.2|3916.2|3904.2|3915.9|3903.9|0
1617961920000|2021-04-09 09:52:00|||||||||1
1617961930000|2021-04-09 09:52:10|3915.9|3903.9|3915.6|3903.6|3915.9|3903.9|3915.6|3903.6|0
1617961950000|2021-04-09 09:52:30|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1617961960000|2021-04-09 09:52:40|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1617961990000|2021-04-09 09:53:10|3916.2|3904.2|3917|3905|3917|3905|3916.2|3904.2|4
1617962000000|2021-04-09 09:53:20|3916.8|3904.8|3917|3905|3917|3905|3916.5|3904.5|0
1617962010000|2021-04-09 09:53:30|3917.3|3905.3|3916.9|3904.9|3917.3|3905.3|3916.9|3904.9|0
1617962030000|2021-04-09 09:53:50|3917.4|3905.4|3917.7|3905.7|3917.7|3905.7|3917.4|3905.4|0
1617962060000|2021-04-09 09:54:20|3917.6|3905.6|3919.7|3907.7|3919.7|3907.7|3917.6|3905.6|0
1617962070000|2021-04-09 09:54:30|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3
1617962080000|2021-04-09 09:54:40|3920.1|3908.1|3919.4|3907.4|3920.1|3908.1|3919.4|3907.4|2
1617962090000|2021-04-09 09:54:50|3919.1|3907.1|3918.9|3906.9|3919.1|3907.1|3918.9|3906.9|0
1617962100000|2021-04-09 09:55:00|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|3919.1|3907.1|0
1617962110000|2021-04-09 09:55:10|3918.9|3906.9|3919.1|3907.1|3919.1|3907.1|3918.9|3906.9|0
1617962130000|2021-04-09 09:55:30|3919.4|3907.4|3919.1|3907.1|3919.4|3907.4|3919.1|3907.1|1
1617962140000|2021-04-09 09:55:40|3918.9|3906.9|3917.9|3905.9|3918.9|3906.9|3917.9|3905.9|0
1617962150000|2021-04-09 09:55:50|3918.2|3906.2|3917.3|3905.3|3918.5|3906.5|3917.3|3905.3|4
1617962160000|2021-04-09 09:56:00|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|0
1617962170000|2021-04-09 09:56:10|3915.9|3903.9|3913.8|3901.8|3915.9|3903.9|3913.8|3901.8|38
1617962180000|2021-04-09 09:56:20|3914|3902|3914.3|3902.3|3914.3|3902.3|3913.5|3901.5|0
1617962190000|2021-04-09 09:56:30|3913.3|3901.3|3913.6|3901.6|3915.6|3903.6|3913.3|3901.3|20
1617962200000|2021-04-09 09:56:40|3914.4|3902.4|3914.8|3902.8|3914.8|3902.8|3913.8|3901.8|0
1617962210000|2021-04-09 09:56:50|3915.2|3903.2|3919.1|3907.1|3919.1|3907.1|3915.2|3903.2|5
1617962220000|2021-04-09 09:57:00|3918.1|3906.1|3915.8|3903.8|3918.6|3906.6|3915.8|3903.8|1
1617962230000|2021-04-09 09:57:10|3915.5|3903.5|3915.1|3903.1|3916.1|3904.1|3914.8|3902.8|0
1617962240000|2021-04-09 09:57:20|3914.8|3902.8|3913.6|3901.6|3914.8|3902.8|3913.6|3901.6|0
1617962250000|2021-04-09 09:57:30|3914|3902|3912.6|3900.6|3914|3902|3912.3|3900.3|0
1617962260000|2021-04-09 09:57:40|3912.3|3900.3|3911.1|3899.1|3912.8|3900.8|3911.1|3899.1|0
1617962270000|2021-04-09 09:57:50|3911.9|3899.9|3912|3900|3912.3|3900.3|3911.9|3899.9|3
1617962280000|2021-04-09 09:58:00|3912.4|3900.4|3911.5|3899.5|3912.4|3900.4|3911.2|3899.2|0
1617962290000|2021-04-09 09:58:10|3912.1|3900.1|3910.1|3898.1|3912.1|3900.1|3910.1|3898.1|5
1617962300000|2021-04-09 09:58:20|3909.6|3897.6|3908.6|3896.6|3909.6|3897.6|3906.6|3894.6|1
1617962310000|2021-04-09 09:58:30|3908.1|3896.1|3906.8|3894.8|3908.1|3896.1|3906.3|3894.3|3
1617962320000|2021-04-09 09:58:40|3906.6|3894.6|3904.2|3892.2|3906.8|3894.8|3904.2|3892.2|8
1617962330000|2021-04-09 09:58:50|3904|3892|3901.3|3889.3|3907.7|3892.2|3901.3|3889.3|7
1617962340000|2021-04-09 09:59:00|3900.8|3888.8|3896.5|3884.5|3901.3|3889.3|3896.5|3884.5|57
1617962350000|2021-04-09 09:59:10|3896.8|3884.8|3895|3883|3896.8|3884.8|3895|3883|1
1617962360000|2021-04-09 09:59:20|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|3895.6|3883.6|9
1617962370000|2021-04-09 09:59:30|3895.9|3883.9|3895|3883|3895.9|3883.9|3895|3883|4
1617962380000|2021-04-09 09:59:40|3895.3|3883.3|3895.4|3883.4|3898.4|3884.5|3894.3|3882.3|19
1617962390000|2021-04-09 09:59:50|3895.6|3883.6|3901.4|3885.4|3901.4|3885.8|3894.6|3881.1|18
1618194600000|2021-04-12 02:30:00|3886.8|3866.8|3886.1|3866.1|3886.8|3868.3|3884.3|3866.1|0
1618194610000|2021-04-12 02:30:10|3884.4|3868.4|3886.4|3866.4|3887.6|3869.9|3884.4|3866.4|0
1618194620000|2021-04-12 02:30:20|3884.3|3868.3|3884.6|3868.6|3887.1|3868.6|3884.3|3866.7|0
1618194630000|2021-04-12 02:30:30|3886.4|3866.4|3886.1|3866.1|3887.1|3868.6|3884.6|3866.1|0
1618194640000|2021-04-12 02:30:40|3885.9|3865.9|3885.7|3869.7|3885.9|3869.7|3884.2|3865.6|0
1618194650000|2021-04-12 02:30:50|3885.9|3869.9|3887.8|3867.8|3888.7|3871.2|3885.9|3867.8|0
1618194660000|2021-04-12 02:31:00|3887.4|3867.4|3881.4|3865.4|3887.6|3869.6|3881.4|3865.1|0
1618194670000|2021-04-12 02:31:10|3881.6|3865.6|3887.4|3871.4|3888.7|3873.6|3875.6|3857.4|15
1618194680000|2021-04-12 02:31:20|3885.6|3873.6|3888.1|3872.1|3888.1|3874.6|3885.6|3871.4|0
1618194690000|2021-04-12 02:31:30|3885.9|3873.9|3878.2|3866.2|3886.9|3874.9|3878.2|3865.9|1
1618194700000|2021-04-12 02:31:40|3877.7|3865.7|3876.2|3864.2|3877.7|3865.7|3873.2|3861.2|2
1618194710000|2021-04-12 02:31:50|3875.9|3863.9|3874.5|3862.5|3876.2|3864.2|3874.5|3862.5|2
1618194720000|2021-04-12 02:32:00|3873.9|3861.9|3874.9|3858.9|3875.1|3861.9|3869|3855.4|3
1618194730000|2021-04-12 02:32:10|3872.6|3860.6|3867.4|3851.4|3873.4|3861.4|3866.2|3851.4|4
1618194740000|2021-04-12 02:32:20|3867|3855|3868.2|3856.2|3869.7|3856.7|3866.9|3852.9|8
1618194750000|2021-04-12 02:32:30|3867.9|3855.9|3868.2|3856.2|3868.5|3856.5|3867.2|3855.2|4
1618194760000|2021-04-12 02:32:40|3867.9|3855.9|3869.5|3857.5|3869.5|3857.5|3867.5|3855.5|0
1618194770000|2021-04-12 02:32:50|3869.9|3857.9|3873|3857|3873.4|3858.9|3869.9|3857|0
1618194780000|2021-04-12 02:33:00|3874.4|3858.4|3870.9|3858.9|3876.4|3860.4|3870.4|3858.4|0
1618194790000|2021-04-12 02:33:10|3871.1|3859.1|3870.9|3858.9|3872.2|3860.2|3870.9|3858.9|0
1618194800000|2021-04-12 02:33:20|3869.7|3857.7|3871.6|3859.6|3871.6|3859.6|3869.2|3857.2|13
1618194810000|2021-04-12 02:33:30|3871.7|3859.7|3871.1|3859.1|3871.7|3859.7|3871.1|3859.1|0
1618194820000|2021-04-12 02:33:40|3871.2|3859.2|3871.1|3859.1|3871.6|3859.6|3870.7|3858.7|0
1618194830000|2021-04-12 02:33:50|3872.1|3860.1|3873.6|3861.6|3873.6|3861.6|3872.1|3860.1|11
1618194840000|2021-04-12 02:34:00|3872.7|3860.7|3874.7|3862.7|3874.7|3862.7|3872.4|3860.4|2
1618194850000|2021-04-12 02:34:10|3875.6|3863.6|3872.9|3860.9|3875.6|3863.6|3872.9|3860.9|2
1618194860000|2021-04-12 02:34:20|3872.4|3860.4|3871.7|3859.7|3872.4|3860.4|3871.7|3859.7|3
1618194870000|2021-04-12 02:34:30|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|3872.1|3860.1|0
1618194880000|2021-04-12 02:34:40|3872.6|3860.6|3872.2|3860.2|3872.6|3860.6|3872.2|3860.2|5
1618194890000|2021-04-12 02:34:50|3871.9|3859.9|3871.6|3859.6|3871.9|3859.9|3871.6|3859.6|0
1618194900000|2021-04-12 02:35:00|3871.9|3859.9|3870.9|3858.9|3871.9|3859.9|3870.9|3858.9|0
1618194910000|2021-04-12 02:35:10|3871.9|3859.9|3871.4|3859.4|3871.9|3859.9|3871.4|3859.4|0
1618194920000|2021-04-12 02:35:20|3871.2|3859.2|3871.4|3859.4|3871.4|3859.4|3870.2|3858.2|0
1618194930000|2021-04-12 02:35:30|3870.7|3858.7|3869.4|3857.4|3870.7|3858.7|3869.4|3857.4|0
1618194940000|2021-04-12 02:35:40|3871.4|3859.4|3869.6|3857.6|3871.4|3859.4|3869.6|3857.6|1
1618194950000|2021-04-12 02:35:50|3868.9|3856.9|3868.4|3856.4|3869|3857|3868.4|3856.4|3
1618194960000|2021-04-12 02:36:00|3868.1|3856.1|3869|3857|3869|3857|3868.1|3856.1|9
1618194970000|2021-04-12 02:36:10|3868.9|3856.9|3868.4|3856.4|3869|3857|3868.4|3856.4|3
1618194980000|2021-04-12 02:36:20|3869|3857|3869|3857|3869|3857|3869|3857|2
1618194990000|2021-04-12 02:36:30|3868.5|3856.5|3867.9|3855.9|3870.4|3857.2|3867.9|3854.1|5
1618195000000|2021-04-12 02:36:40|3869.2|3857.2|3869.4|3857.4|3869.4|3857.4|3869.2|3857.2|0
1618195010000|2021-04-12 02:36:50|3869.7|3857.7|3869.4|3857.4|3869.7|3857.7|3869.4|3857.4|0
1618195020000|2021-04-12 02:37:00|3870.1|3858.1|3870.6|3858.6|3871.1|3859.1|3870.1|3858.1|0
1618195030000|2021-04-12 02:37:10|3870.7|3858.7|3870.1|3858.1|3871.1|3859.1|3870.1|3858.1|0
1618195040000|2021-04-12 02:37:20|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1618195050000|2021-04-12 02:37:30|3870.4|3858.4|3869.7|3857.7|3871.5|3859.5|3869.4|3857.4|5
1618195060000|2021-04-12 02:37:40|3869|3857|3870.2|3858.2|3870.2|3858.2|3869|3857|0
1618195080000|2021-04-12 02:38:00|3869.9|3857.9|3870.4|3854.4|3870.7|3857.9|3868.7|3854.4|2
1618195090000|2021-04-12 02:38:10|3868.5|3856.5|3869|3857|3869.2|3857.2|3867.7|3855.7|7
1618195100000|2021-04-12 02:38:20|3868.5|3856.5|3869|3857|3869|3857|3868.5|3856.5|0
1618195110000|2021-04-12 02:38:30|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|0
1618195120000|2021-04-12 02:38:40|3869.5|3857.5|3868.4|3856.4|3869.5|3857.5|3868.4|3856.4|0
1618195130000|2021-04-12 02:38:50|3868|3856|3867.5|3855.5|3868.4|3856.4|3867.2|3855.2|6
1618195140000|2021-04-12 02:39:00|3867.4|3855.4|3861|3849|3867.9|3855.4|3860.7|3848.7|10
1618195150000|2021-04-12 02:39:10|3860.7|3848.7|3859.8|3847.8|3861|3849|3859.8|3847.8|0
1618195160000|2021-04-12 02:39:20|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|3856.5|3844.5|10
1618195170000|2021-04-12 02:39:30|3855.7|3843.7|3853.9|3841.9|3857|3843.7|3853.9|3841|0
1618195180000|2021-04-12 02:39:40|3853|3841|3851.4|3839.4|3853.5|3841.5|3850.7|3838.7|2
1618195190000|2021-04-12 02:39:50|3851.2|3839.2|3851|3839|3851.2|3839.2|3851|3839|0
1618195200000|2021-04-12 02:40:00|3851.3|3839.3|3848|3832|3851.3|3839.3|3847.9|3831.9|10
1618195210000|2021-04-12 02:40:10|3845.5|3833.5|3847.7|3831.7|3847.7|3833.5|3845.5|3831.7|0
1618195220000|2021-04-12 02:40:20|3848|3832|3848|3832|3848|3832|3848|3832|0
1618195230000|2021-04-12 02:40:30|3847.7|3831.7|3847.7|3831.7|3847.7|3831.7|3847.7|3831.7|0
1618195240000|2021-04-12 02:40:40|3845.5|3833.5|3848|3832|3848|3833.5|3845.2|3831.2|0
1618195260000|2021-04-12 02:41:00|3845.9|3833.9|3845.2|3833.2|3848|3833.9|3845.2|3831.3|0
1618195270000|2021-04-12 02:41:10|3844.3|3832.3|3845.5|3833.5|3847.7|3833.5|3844.3|3831.3|0
1618195280000|2021-04-12 02:41:20|3847.7|3831.7|3847.3|3831.3|3847.7|3833.5|3845.2|3831.3|0
1618195290000|2021-04-12 02:41:30|3847.7|3831.7|3845.2|3833.2|3847.7|3833.2|3845.2|3831.7|0
1618195310000|2021-04-12 02:41:50|3844.8|3832.8|3843|3831|3844.8|3832.8|3843|3831|0
1618195320000|2021-04-12 02:42:00|3843.3|3831.3|3843.3|3831.3|3844.5|3832.5|3842.5|3830.5|0
1618195330000|2021-04-12 02:42:10|3843.5|3831.5|3844|3832|3844.5|3832.5|3842.8|3830.8|0
1618195340000|2021-04-12 02:42:20|3844.2|3832.2|3841.8|3829.8|3844.5|3832.5|3841.3|3829.3|0
1618195350000|2021-04-12 02:42:30|3841.3|3829.3|3840.8|3828.8|3842.3|3830.3|3840.2|3828.2|0
1618195360000|2021-04-12 02:42:40|3841|3829|3841|3829|3841|3829|3841|3829|0
1618195370000|2021-04-12 02:42:50|3841.7|3829.7|3841|3829|3842.5|3830.5|3841|3829|0
1618195380000|2021-04-12 02:43:00|3841.7|3829.7|3841|3829|3841.7|3829.7|3841|3829|0
1618195390000|2021-04-12 02:43:10|3841.8|3829.8|3841.5|3829.5|3841.8|3829.8|3841.5|3829.5|0
1618195400000|2021-04-12 02:43:20|3841.8|3829.8|3841.5|3829.5|3841.8|3829.8|3841.2|3829.2|0
1618195410000|2021-04-12 02:43:30|3841.2|3829.2|3841.2|3829.2|3841.8|3829.8|3841.2|3829.2|0
1618195470000|2021-04-12 02:44:30|3842|3830|3842.8|3830.8|3842.8|3830.8|3842|3830|0
1618195480000|2021-04-12 02:44:40|3842.5|3830.5|3844.3|3832.3|3844.3|3832.3|3842.5|3830.5|0
1618195490000|2021-04-12 02:44:50|3844.6|3832.6|3845.3|3833.3|3845.3|3833.3|3844.3|3832.3|0
1618195500000|2021-04-12 02:45:00|3845|3833|3842.3|3830.3|3845|3833|3842.3|3830.3|0
1618195510000|2021-04-12 02:45:10|3842.6|3830.6|3842|3830|3842.6|3830.6|3841.3|3829.3|0
1618195520000|2021-04-12 02:45:20|3845.3|3829.3|3844.8|3832.8|3845.3|3832.8|3842.8|3829.3|0
1618195530000|2021-04-12 02:45:30|3844.6|3832.6|3843.6|3831.6|3844.6|3832.6|3843.6|3831.6|0
1618195540000|2021-04-12 02:45:40|3843.1|3831.1|3844.1|3832.1|3844.1|3832.1|3843.1|3831.1|0
1618195550000|2021-04-12 02:45:50|3843.8|3831.8|3845.6|3833.6|3845.6|3833.6|3843.1|3831.1|1
1618195560000|2021-04-12 02:46:00|3845.8|3833.8|3845.6|3833.6|3846.1|3834.1|3845.1|3833.1|0
1618195570000|2021-04-12 02:46:10|3846|3834|3846.8|3834.8|3846.8|3834.8|3846|3834|0
1618195590000|2021-04-12 02:46:30|3846.5|3834.5|3845.6|3833.6|3846.5|3834.5|3845.6|3833.6|0
1618195600000|2021-04-12 02:46:40|3845.5|3833.5|3846.6|3834.6|3846.6|3834.6|3845.1|3833.1|0
1618195610000|2021-04-12 02:46:50|3846.5|3834.5|3847|3835|3847|3835|3846.5|3834.5|0
1618195620000|2021-04-12 02:47:00|3846.8|3834.8|3846.3|3834.3|3846.8|3834.8|3846.3|3834.3|0
1618195630000|2021-04-12 02:47:10|3847|3835|3848.8|3836.8|3848.8|3836.8|3847|3835|0
1618195640000|2021-04-12 02:47:20|3849.1|3837.1|3849.4|3837.4|3849.6|3837.6|3848.8|3836.8|0
1618195650000|2021-04-12 02:47:30|3849.8|3837.8|3849.3|3837.3|3849.8|3837.8|3849.3|3837.3|0
1618195660000|2021-04-12 02:47:40|3850.5|3838.5|3852.5|3840.5|3852.5|3840.5|3850.5|3838.5|0
1618195670000|2021-04-12 02:47:50|3852.6|3840.6|3855.1|3843.1|3855.1|3843.1|3852.5|3840.5|0
1618195680000|2021-04-12 02:48:00|3855|3843|3854.3|3842.3|3855.1|3843.1|3853.8|3841.8|0
1618195690000|2021-04-12 02:48:10|3854.6|3842.6|3855.6|3843.6|3855.6|3843.6|3854.3|3842.3|0
1618195700000|2021-04-12 02:48:20|3854.8|3842.8|3856.1|3844.1|3856.1|3844.1|3854.8|3842.8|0
1618195710000|2021-04-12 02:48:30|3855.6|3843.6|3855.4|3843.4|3856.1|3844.1|3855.4|3843.4|0
1618195720000|2021-04-12 02:48:40|3854.8|3842.8|3855.8|3843.8|3855.8|3843.8|3854.4|3842.4|0
1618195730000|2021-04-12 02:48:50|3855.6|3843.6|3856.6|3844.6|3856.6|3844.6|3855.3|3843.3|0
1618195740000|2021-04-12 02:49:00|3856.1|3844.1|3856.6|3844.6|3856.6|3844.6|3854.6|3842.6|0
1618195750000|2021-04-12 02:49:10|3856.3|3844.3|3854.1|3842.1|3857.6|3845.6|3854.1|3842.1|0
1618195760000|2021-04-12 02:49:20|3853.8|3841.8|3853.4|3841.4|3853.8|3841.8|3853.4|3841.4|0
1618195770000|2021-04-12 02:49:30|3853.1|3841.1|3851.4|3839.4|3853.1|3841.1|3851.4|3839.4|0
1618195780000|2021-04-12 02:49:40|3851.8|3839.8|3852.4|3840.4|3852.6|3840.6|3851.6|3839.6|3
1618195790000|2021-04-12 02:49:50|3852.8|3840.8|3853.6|3841.6|3853.6|3841.6|3852.4|3840.4|0
1618195800000|2021-04-12 02:50:00|3853.4|3841.4|3851.3|3839.3|3853.4|3841.4|3850.4|3838.4|0
1618195810000|2021-04-12 02:50:10|3851.1|3839.1|3848.6|3836.6|3851.1|3839.1|3847.9|3835.9|0
1618195820000|2021-04-12 02:50:20|3848.4|3836.4|3845.8|3833.8|3848.8|3836.8|3845.8|3833.8|1
1618195830000|2021-04-12 02:50:30|3845.6|3833.6|3847.6|3835.6|3847.6|3835.6|3845.6|3833.6|0
1618195840000|2021-04-12 02:50:40|3847.1|3835.1|3847|3835|3847.3|3835.3|3846.8|3834.8|0
1618195850000|2021-04-12 02:50:50|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3845.8|3833.8|0
1618195860000|2021-04-12 02:51:00|3846.1|3834.1|3845.4|3833.4|3846.1|3834.1|3845.3|3833.3|2
1618195870000|2021-04-12 02:51:10|3845.6|3833.6|3844.1|3832.1|3847.3|3833.6|3844.1|3830.6|0
1618195880000|2021-04-12 02:51:20|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1618195890000|2021-04-12 02:51:30|3845.3|3833.3|3845.1|3833.1|3845.8|3833.8|3845.1|3833.1|0
1618195900000|2021-04-12 02:51:40|3845.3|3833.3|3847.1|3835.1|3847.1|3835.1|3845.3|3833.3|0
1618195910000|2021-04-12 02:51:50|3846.6|3834.6|3846.1|3834.1|3846.6|3834.6|3846.1|3834.1|3
1618195920000|2021-04-12 02:52:00|3845.8|3833.8|3851.6|3839.6|3852.4|3840.4|3845.4|3833.4|0
1618195930000|2021-04-12 02:52:10|3851.8|3839.8|3851.3|3839.3|3851.8|3839.8|3849.9|3837.9|0
1618195940000|2021-04-12 02:52:20|3851.4|3839.4|3851.9|3839.9|3851.9|3839.9|3850.4|3838.4|0
1618195950000|2021-04-12 02:52:30|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|3852.3|3840.3|0
1618195960000|2021-04-12 02:52:40|3852.6|3840.6|3855.1|3843.1|3855.1|3843.1|3852.6|3840.6|0
1618195970000|2021-04-12 02:52:50|3854.9|3842.9|3855.4|3843.4|3855.6|3843.6|3854.9|3842.9|0
1618195980000|2021-04-12 02:53:00|3855.1|3843.1|3855.1|3843.1|3856.1|3844.1|3855.1|3843.1|0
1618195990000|2021-04-12 02:53:10|3854.8|3842.8|3854.7|3842.7|3854.9|3842.9|3853.4|3841.4|1
1618196010000|2021-04-12 02:53:30|3855.1|3843.1|3857.7|3845.7|3857.7|3845.7|3855.1|3843.1|0
1618196020000|2021-04-12 02:53:40|3857.9|3845.9|3858.1|3846.1|3858.1|3846.1|3857.6|3845.6|0
1618196030000|2021-04-12 02:53:50|3857.7|3845.7|3858.1|3846.1|3858.1|3846.1|3857.7|3845.7|0
1618196040000|2021-04-12 02:54:00|3857.9|3845.9|3857.1|3845.1|3857.9|3845.9|3857.1|3845.1|0
1618196050000|2021-04-12 02:54:10|3857.2|3845.2|3857.2|3845.2|3857.6|3845.6|3856.7|3844.7|0
1618196070000|2021-04-12 02:54:30|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|0
1618196080000|2021-04-12 02:54:40|3858.2|3846.2|3858.6|3846.6|3858.6|3846.6|3858.2|3846.2|0
1618196090000|2021-04-12 02:54:50|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1618196100000|2021-04-12 02:55:00|3857.7|3845.7|3856.6|3844.6|3858.1|3846.1|3856.6|3844.6|0
1618196110000|2021-04-12 02:55:10|3856.4|3844.4|3858.6|3846.6|3858.6|3846.6|3856.4|3844.4|0
1618196130000|2021-04-12 02:55:30|3859.1|3847.1|3864.7|3852.7|3864.7|3852.7|3859.1|3847.1|0
1618196140000|2021-04-12 02:55:40|3864.4|3852.4|3864.6|3852.6|3865.9|3853.9|3864.4|3852.4|0
1618196150000|2021-04-12 02:55:50|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|3865.1|3853.1|0
1618196160000|2021-04-12 02:56:00|3865.6|3853.6|3861.6|3849.6|3867.1|3855.1|3861.1|3849.1|0
1618196170000|2021-04-12 02:56:10|3862.6|3846.6|3860.1|3848.1|3862.6|3849.6|3859.6|3846.6|0
1618196180000|2021-04-12 02:56:20|3860.6|3848.6|3858.1|3842.1|3860.6|3848.6|3858.1|3842.1|0
1618196190000|2021-04-12 02:56:30|3858.6|3842.6|3858.1|3846.1|3858.6|3846.1|3856.1|3842.6|0
1618196200000|2021-04-12 02:56:40|3857.6|3845.6|3858.7|3846.7|3859.1|3847.1|3857.6|3845.6|0
1618196210000|2021-04-12 02:56:50|3858.9|3846.9|3860.4|3848.4|3860.4|3848.4|3858.9|3846.9|0
1618196220000|2021-04-12 02:57:00|3860.1|3848.1|3859.4|3847.4|3860.1|3848.1|3859.4|3847.4|0
1618196230000|2021-04-12 02:57:10|3858.9|3846.9|3858.4|3846.4|3859|3847|3858.4|3846.4|0
1618196240000|2021-04-12 02:57:20|3858.5|3846.5|3860.9|3848.9|3860.9|3848.9|3858.5|3846.5|0
1618196250000|2021-04-12 02:57:30|3861.6|3849.6|3862.2|3850.2|3862.2|3850.2|3861.6|3849.6|0
1618196260000|2021-04-12 02:57:40|3862.4|3850.4|3862.6|3850.6|3862.6|3850.6|3862.1|3850.1|0
1618196270000|2021-04-12 02:57:50|3862.4|3850.4|3862.2|3850.2|3862.4|3850.4|3860.6|3848.6|0
1618196280000|2021-04-12 02:58:00|3862.6|3850.6|3861.7|3849.7|3863.1|3851.1|3861.7|3849.7|0
1618196290000|2021-04-12 02:58:10|3862|3850|3862|3850|3862|3850|3862|3850|0
1618196300000|2021-04-12 02:58:20|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|0
1618196310000|2021-04-12 02:58:30|3862|3850|3862|3850|3862.4|3850.4|3862|3850|0
1618196320000|2021-04-12 02:58:40|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862|3850|0
1618196330000|2021-04-12 02:58:50|3864|3852|3863.2|3851.2|3864|3852|3862.9|3850.9|0
1618196340000|2021-04-12 02:59:00|3862.9|3850.9|3862|3850|3863|3851|3861.9|3849.9|0
1618196350000|2021-04-12 02:59:10|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|0
1618196360000|2021-04-12 02:59:20|3861.5|3849.5|3861.9|3849.9|3861.9|3849.9|3861.4|3849.4|0
1618196380000|2021-04-12 02:59:40|3862|3850|3861.9|3849.9|3862|3850|3861.9|3849.9|0
1618196390000|2021-04-12 02:59:50|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|3861.5|3849.5|0
1618196400000|2021-04-12 03:00:00|3861.9|3849.9|3860.9|3848.9|3861.9|3849.9|3860.7|3848.7|0
1618196410000|2021-04-12 03:00:10|3860.7|3848.7|3862.5|3850.5|3862.5|3850.5|3860.7|3848.7|0
1618196420000|2021-04-12 03:00:20|3862.7|3850.7|3862.5|3850.5|3862.7|3850.7|3862|3850|0
1618196430000|2021-04-12 03:00:30|3862.7|3850.7|3862.5|3850.5|3863|3851|3862.5|3850.5|0
1618196440000|2021-04-12 03:00:40|3862.4|3850.4|3862.5|3850.5|3862.5|3850.5|3862|3850|0
1618196450000|2021-04-12 03:00:50|3863|3851|3864.2|3852.2|3864.2|3852.2|3863|3851|0
1618196460000|2021-04-12 03:01:00|3864.4|3852.4|3864.5|3852.5|3864.9|3852.9|3864|3852|0
1618196470000|2021-04-12 03:01:10|3863.9|3851.9|3863.4|3851.4|3863.9|3851.9|3863.4|3851.4|0
1618196490000|2021-04-12 03:01:30|3863|3851|3862.2|3850.2|3863|3851|3862.2|3850.2|0
1618196500000|2021-04-12 03:01:40|3861.9|3849.9|3859.5|3847.5|3861.9|3849.9|3859|3847|2
1618196510000|2021-04-12 03:01:50|3859|3847|3858.2|3846.2|3859.2|3847.2|3858.2|3846.2|1
1618196520000|2021-04-12 03:02:00|3856.9|3844.9|3857|3845|3857.4|3845.4|3856.2|3844.2|1
1618196530000|2021-04-12 03:02:10|3857.2|3845.2|3858.4|3846.4|3860.2|3846.5|3857.2|3844.2|0
1618196540000|2021-04-12 03:02:20|3859.4|3847.4|3862|3850|3863.5|3850|3858.4|3846.4|0
1618196550000|2021-04-12 03:02:30|3861.7|3849.7|3861.9|3849.9|3861.9|3849.9|3861.2|3849.2|0
1618196580000|2021-04-12 03:03:00|3861.5|3849.5|3863.2|3851.2|3863.2|3851.2|3861.5|3849.5|0
1618196590000|2021-04-12 03:03:10|3863.5|3851.5|3866.8|3854.8|3866.8|3854.8|3863.2|3850.5|0
1618196600000|2021-04-12 03:03:20|3867|3855|3866.7|3854.7|3867|3855|3866.7|3854.7|0
1618196610000|2021-04-12 03:03:30|3866.8|3854.8|3869.2|3857.2|3869.2|3857.2|3866.8|3854.8|0
1618196620000|2021-04-12 03:03:40|3870|3858|3872.9|3860.9|3872.9|3860.9|3870|3858|12
1618196630000|2021-04-12 03:03:50|3872.2|3860.2|3871.5|3859.5|3872.7|3860.7|3871.5|3859.5|0
1618196640000|2021-04-12 03:04:00|3871|3859|3871.5|3859.5|3871.5|3859.5|3871|3859|0
1618196650000|2021-04-12 03:04:10|3871.2|3859.2|3870|3858|3871.2|3859.2|3869.5|3857.5|0
1618196660000|2021-04-12 03:04:20|3869.7|3857.7|3871|3859|3871.7|3859.7|3869.7|3857.7|1
1618196670000|2021-04-12 03:04:30|3870.7|3858.7|3871.5|3859.5|3871.5|3859.5|3870.7|3858.7|0
1618196680000|2021-04-12 03:04:40|3871.9|3859.9|3871.2|3859.2|3871.9|3859.9|3871.2|3859.2|0
1618196690000|2021-04-12 03:04:50|3870.7|3858.7|3869.4|3857.4|3871.9|3858.7|3869.4|3855.9|0
1618196700000|2021-04-12 03:05:00|3871.2|3855.2|3865.9|3853.9|3871.2|3855.4|3865.9|3853.9|0
1618196710000|2021-04-12 03:05:10|3866.5|3854.5|3868.9|3852.9|3869.2|3855.2|3866.5|3852.9|0
1618196730000|2021-04-12 03:05:30|3868.8|3852.8|3868.8|3852.8|3868.8|3852.8|3868.8|3852.8|0
1618196740000|2021-04-12 03:05:40|3867|3855|3867.3|3855.3|3868.8|3855.3|3867|3852.8|0
1618196750000|2021-04-12 03:05:50|3869.5|3853.5|3868.5|3852.5|3869.5|3853.5|3868.5|3852.5|0
1618196760000|2021-04-12 03:06:00|3868.2|3856.2|3871.8|3859.8|3871.8|3859.8|3868.2|3856.2|1
1618196770000|2021-04-12 03:06:10|3873.9|3861.9|3874.2|3862.2|3874.2|3862.2|3873.9|3861.9|0
1618196780000|2021-04-12 03:06:20|3874.5|3862.5|3877.2|3865.2|3877.2|3865.2|3874.5|3862.5|2
1618196790000|2021-04-12 03:06:30|3876.2|3864.2|3875.8|3863.8|3876.2|3864.2|3875.8|3863.8|0
1618196800000|2021-04-12 03:06:40|3874.8|3862.8|3876.5|3864.5|3876.5|3864.5|3874.8|3862.8|2
1618196810000|2021-04-12 03:06:50|3875.5|3863.5|3875.3|3863.3|3875.5|3863.5|3874.7|3862.7|0
1618196830000|2021-04-12 03:07:10|3875.7|3863.7|3875.3|3863.3|3875.7|3863.7|3875.3|3863.3|0
1618196850000|2021-04-12 03:07:30|3875|3863|3875|3863|3875|3863|3875|3863|0
1618196860000|2021-04-12 03:07:40|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|0
1618196870000|2021-04-12 03:07:50|3875.7|3863.7|3876.3|3864.3|3876.3|3864.3|3875.7|3863.7|1
1618196880000|2021-04-12 03:08:00|3876.6|3864.6|3874.7|3862.7|3877.2|3864.6|3874.7|3860.8|1
1618196890000|2021-04-12 03:08:10|3877.2|3861.2|3876.6|3864.6|3877.2|3864.6|3876.3|3861.2|1
1618196900000|2021-04-12 03:08:20|3877.2|3861.2|3877.2|3861.2|3877.2|3861.2|3877.2|3861.2|1
1618196910000|2021-04-12 03:08:30|3875.3|3863.3|3876.5|3860.5|3876.8|3863.3|3875|3860.5|0
1618196920000|2021-04-12 03:08:40|3876|3864|3876|3864|3876|3864|3876|3864|0
1618196940000|2021-04-12 03:09:00|3877|3865|3878|3866|3878|3866|3877|3865|2
1618196950000|2021-04-12 03:09:10|3879|3867|3880.8|3868.8|3880.8|3868.8|3879|3867|1
1618196960000|2021-04-12 03:09:20|3881.2|3869.2|3878|3866|3881.2|3869.2|3878|3866|0
1618196970000|2021-04-12 03:09:30|3877.8|3865.8|3883.5|3867.5|3884.2|3870.8|3877.8|3865.8|2
1618196980000|2021-04-12 03:09:40|3883.2|3867.2|3881.2|3865.2|3883.2|3867.6|3879.6|3864.7|0
1618196990000|2021-04-12 03:09:50|3878.7|3866.7|3881.3|3869.3|3882.7|3869.3|3878.7|3865.2|0
1618197000000|2021-04-12 03:10:00|3881.6|3869.6|3885.8|3869.8|3885.8|3870.7|3881.3|3869.1|0
1618197010000|2021-04-12 03:10:10|3886.2|3870.2|3884.3|3872.3|3886.2|3872.3|3884.2|3870.2|0
1618197020000|2021-04-12 03:10:20|3884.8|3872.8|3889.6|3877.6|3892.3|3878.5|3884.8|3872.8|0
1618197030000|2021-04-12 03:10:30|3889.5|3877.5|3888.8|3876.8|3890.1|3878.1|3888.3|3876.3|0
1618197040000|2021-04-12 03:10:40|3889.6|3877.6|3888.8|3876.8|3890.1|3878.1|3888.8|3876.8|0
1618197050000|2021-04-12 03:10:50|3888.6|3876.6|3890|3878|3890|3878|3888.6|3876.6|0
1618197060000|2021-04-12 03:11:00|3889.1|3877.1|3888.8|3876.8|3889.1|3877.1|3888.6|3876.6|0
1618197070000|2021-04-12 03:11:10|3889.1|3877.1|3889.6|3877.6|3889.6|3877.6|3889.1|3877.1|0
1618197080000|2021-04-12 03:11:20|3888.3|3876.3|3890|3878|3890|3878|3888.3|3876.3|2
1618197090000|2021-04-12 03:11:30|3890.5|3878.5|3889.6|3877.6|3890.5|3878.5|3889.6|3877.6|0
1618197100000|2021-04-12 03:11:40|3889.3|3877.3|3887.8|3875.8|3889.3|3877.3|3887.8|3875.8|1
1618197110000|2021-04-12 03:11:50|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|3888.3|3876.3|0
1618197120000|2021-04-12 03:12:00|3887.4|3875.4|3884.5|3872.5|3888.3|3876.3|3884.5|3872.5|0
1618197130000|2021-04-12 03:12:10|3884.6|3872.6|3883|3871|3885.5|3873.5|3883|3871|0
1618197140000|2021-04-12 03:12:20|3882.8|3870.8|3875|3863|3882.8|3870.8|3875|3863|0
1618197150000|2021-04-12 03:12:30|3875.1|3863.1|3879.5|3867.5|3879.5|3867.5|3875.1|3863.1|2
1618197160000|2021-04-12 03:12:40|3880|3868|3879.4|3867.4|3880.4|3868.4|3879.4|3867.4|0
1618197170000|2021-04-12 03:12:50|3879.6|3867.6|3877.9|3865.9|3879.9|3867.9|3877.9|3865.9|3
1618197180000|2021-04-12 03:13:00|3877.4|3865.4|3877.9|3865.9|3877.9|3865.9|3877.4|3865.4|0
1618197190000|2021-04-12 03:13:10|3877.4|3865.4|3875.8|3863.8|3877.4|3865.4|3875.1|3863.1|0
1618197200000|2021-04-12 03:13:20|3873.1|3861.1|3872.6|3860.6|3873.6|3861.6|3871.8|3859.8|0
1618197210000|2021-04-12 03:13:30|3872.8|3860.8|3871.6|3859.6|3872.8|3860.8|3871.6|3859.6|0
1618197220000|2021-04-12 03:13:40|3871.8|3859.8|3872.8|3860.8|3872.8|3860.8|3871.6|3859.6|0
1618197230000|2021-04-12 03:13:50|3873.1|3861.1|3874.1|3862.1|3874.3|3862.3|3872.1|3860.1|0
1618197240000|2021-04-12 03:14:00|3874.3|3862.3|3874.1|3862.1|3874.6|3862.6|3873.8|3861.8|0
1618197250000|2021-04-12 03:14:10|3873.1|3861.1|3872.6|3860.6|3873.6|3861.6|3872.6|3860.6|0
1618197260000|2021-04-12 03:14:20|3872.3|3860.3|3870.6|3858.6|3873.1|3861.1|3870.6|3858.6|0
1618197270000|2021-04-12 03:14:30|3870.4|3858.4|3865.6|3853.6|3870.4|3858.4|3863.6|3850.3|0
1618197280000|2021-04-12 03:14:40|3864.6|3852.6|3865.1|3853.1|3865.6|3853.6|3864.6|3852.6|0
1618197290000|2021-04-12 03:14:50|3865.6|3853.6|3866.3|3854.3|3867.1|3855.1|3865.1|3853.1|1
1618197300000|2021-04-12 03:15:00|3866.6|3854.6|3866.6|3854.6|3869.1|3857.1|3866.1|3854.1|0
1618197310000|2021-04-12 03:15:10|3866.4|3854.4|3865.4|3853.4|3866.6|3854.6|3865.4|3853.4|6
1618197320000|2021-04-12 03:15:20|3865.8|3853.8|3866.4|3850.4|3866.6|3854.4|3864.3|3850.3|2
1618197330000|2021-04-12 03:15:30|3866.1|3850.1|3867.1|3851.1|3867.6|3852.9|3864.9|3850.1|0
1618197340000|2021-04-12 03:15:40|3866.6|3850.6|3864.3|3852.3|3866.6|3852.3|3864.3|3850.3|0
1618197350000|2021-04-12 03:15:50|3866.8|3850.8|3865.1|3849.1|3866.8|3851.6|3863.6|3849.1|0
1618197360000|2021-04-12 03:16:00|3862.9|3850.9|3860.1|3844.1|3864.9|3850.9|3855.4|3843.4|4
1618197370000|2021-04-12 03:16:10|3857.6|3845.6|3858.4|3846.4|3860.4|3846.4|3856.4|3843.4|0
1618197380000|2021-04-12 03:16:20|3858.3|3846.3|3857.9|3845.9|3858.3|3846.3|3857.9|3845.9|0
1618197390000|2021-04-12 03:16:30|3857.8|3845.8|3858.4|3846.4|3858.4|3846.4|3857.4|3845.4|0
1618197400000|2021-04-12 03:16:40|3859.1|3847.1|3858.9|3846.9|3859.4|3847.4|3858.9|3846.9|0
1618197410000|2021-04-12 03:16:50|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|0
1618197420000|2021-04-12 03:17:00|3859.9|3847.9|3860.9|3848.9|3860.9|3848.9|3859.4|3847.4|0
1618197430000|2021-04-12 03:17:10|3861.1|3849.1|3865.3|3849.3|3867.1|3853.1|3861.1|3849.1|0
1618197440000|2021-04-12 03:17:20|3865.4|3849.4|3863.9|3851.9|3865.7|3852.6|3863.9|3849.4|0
1618197450000|2021-04-12 03:17:30|3862.7|3850.7|3863.4|3851.4|3864.4|3852.4|3862.7|3850.7|0
1618197460000|2021-04-12 03:17:40|3863.2|3851.2|3861.9|3849.9|3863.4|3851.4|3861.9|3849.9|0
1618197470000|2021-04-12 03:17:50|3863.4|3847.4|3864.4|3848.4|3865.4|3853.4|3860.9|3847.4|0
1618197480000|2021-04-12 03:18:00|3864.2|3848.2|3863.9|3851.9|3864.4|3852.4|3862.4|3847.4|0
1618197490000|2021-04-12 03:18:10|3863.4|3851.4|3864.4|3852.4|3864.4|3852.4|3862.9|3850.9|0
1618197500000|2021-04-12 03:18:20|3864.2|3852.2|3863.1|3851.1|3864.2|3852.2|3861.9|3849.9|0
1618197510000|2021-04-12 03:18:30|3862.7|3850.7|3861.9|3849.9|3862.7|3850.7|3861.9|3849.9|0
1618197520000|2021-04-12 03:18:40|3862.1|3850.1|3860.4|3848.4|3862.1|3850.1|3860.4|3848.4|0
1618197530000|2021-04-12 03:18:50|3860.2|3848.2|3859.9|3847.9|3860.2|3848.2|3859.9|3847.9|0
1618197540000|2021-04-12 03:19:00|3859.4|3847.4|3861.2|3849.2|3861.2|3849.2|3859.4|3847.4|0
1618197550000|2021-04-12 03:19:10|3861.7|3849.7|3859.9|3847.9|3861.7|3849.7|3859.9|3847.9|0
1618197570000|2021-04-12 03:19:30|3860.1|3848.1|3859.9|3847.9|3860.1|3848.1|3859.9|3847.9|0
1618197590000|2021-04-12 03:19:50|3859.6|3847.6|3856.9|3844.9|3859.7|3847.7|3856.9|3844.9|0
1618197600000|2021-04-12 03:20:00|3856.4|3844.4|3858.4|3846.4|3858.4|3846.4|3856.4|3844.4|0
1618197610000|2021-04-12 03:20:10|3857.7|3845.7|3857.9|3845.9|3858.9|3846.9|3857.7|3845.7|0
1618197630000|2021-04-12 03:20:30|3858.1|3846.1|3859.4|3847.4|3861.1|3847.4|3857.7|3845.1|0
1618197640000|2021-04-12 03:20:40|3859.6|3847.6|3860.4|3848.4|3860.4|3848.4|3859.6|3847.6|0
1618197650000|2021-04-12 03:20:50|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|0
1618197660000|2021-04-12 03:21:00|3860.1|3848.1|3859.4|3847.4|3860.1|3848.1|3859.4|3847.4|0
1618197670000|2021-04-12 03:21:10|3859.1|3847.1|3860.5|3848.5|3860.5|3848.5|3859.1|3847.1|0
1618197680000|2021-04-12 03:21:20|3860.7|3848.7|3864.7|3852.7|3864.7|3852.7|3860.7|3848.7|11
1618197690000|2021-04-12 03:21:30|3864.9|3852.9|3865.5|3853.5|3865.9|3853.9|3864.9|3852.9|0
1618197700000|2021-04-12 03:21:40|3865.7|3853.7|3863.9|3851.9|3865.7|3853.7|3863.9|3851.9|0
1618197710000|2021-04-12 03:21:50|3864.4|3852.4|3863.9|3851.9|3865.2|3853.2|3863.9|3851.9|0
1618197720000|2021-04-12 03:22:00|3863|3851|3861.5|3849.5|3863|3851|3861|3849|3
1618197730000|2021-04-12 03:22:10|3861.7|3849.7|3861.5|3849.5|3861.9|3849.9|3861.5|3849.5|0
1618197740000|2021-04-12 03:22:20|3862|3850|3862.5|3850.5|3862.5|3850.5|3862|3850|0
1618197760000|2021-04-12 03:22:40|3862.4|3850.4|3861.5|3849.5|3862.4|3850.4|3861.5|3849.5|0
1618197770000|2021-04-12 03:22:50|3861.7|3849.7|3863.7|3851.7|3863.7|3851.7|3861.7|3849.7|0
1618197780000|2021-04-12 03:23:00|3862.4|3850.4|3863.7|3851.7|3863.7|3851.7|3862.4|3850.4|0
1618197830000|2021-04-12 03:23:50|3863|3851|3862.5|3850.5|3863|3851|3862.5|3850.5|0
1618197840000|2021-04-12 03:24:00|3862.2|3850.2|3860.9|3848.9|3862.2|3850.2|3860.5|3848.5|0
1618197850000|2021-04-12 03:24:10|3860.7|3848.7|3860.5|3848.5|3861.5|3849.5|3859.5|3847.5|0
1618197860000|2021-04-12 03:24:20|3860.4|3848.4|3859.4|3847.4|3860.4|3848.4|3859.4|3847.4|0
1618197870000|2021-04-12 03:24:30|3859|3847|3858.5|3846.5|3860|3848|3858.5|3846.5|2
1618197900000|2021-04-12 03:25:00|3858.2|3846.2|3854.2|3842.2|3858.2|3846.2|3854.2|3842.2|12
1618197910000|2021-04-12 03:25:10|3854.3|3842.3|3854.2|3842.2|3854.3|3842.3|3853.8|3841.8|1
1618197920000|2021-04-12 03:25:20|3854.3|3842.3|3854.2|3842.2|3855.8|3843.8|3854|3842|1
1618197930000|2021-04-12 03:25:30|3853.7|3841.7|3853|3841|3853.8|3841.8|3852.5|3840.5|2
1618197940000|2021-04-12 03:25:40|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|7
1618197950000|2021-04-12 03:25:50|3852.7|3840.7|3853.2|3841.2|3853.2|3841.2|3852.7|3840.7|1
1618197960000|2021-04-12 03:26:00|3855.3|3843.3|3855.2|3843.2|3855.3|3843.3|3855.2|3843.2|0
1618197970000|2021-04-12 03:26:10|3854.5|3842.5|3853.2|3841.2|3854.5|3842.5|3852.7|3840.7|0
1618197980000|2021-04-12 03:26:20|3852.7|3840.7|3854.2|3842.2|3854.2|3842.2|3852.7|3840.7|0
1618197990000|2021-04-12 03:26:30|3854|3842|3852.7|3840.7|3854|3842|3852.7|3840.7|1
1618198000000|2021-04-12 03:26:40|3852.8|3840.8|3853.2|3841.2|3853.2|3841.2|3852.8|3840.8|0
1618198010000|2021-04-12 03:26:50|3852.7|3840.7|3850.1|3838.1|3852.7|3840.7|3850.1|3838.1|4
1618198020000|2021-04-12 03:27:00|3850.5|3838.5|3849.5|3837.5|3850.8|3838.8|3849.5|3837.5|0
1618198030000|2021-04-12 03:27:10|3849.6|3837.6|3849.1|3837.1|3849.6|3837.6|3849.1|3837.1|6
1618198040000|2021-04-12 03:27:20|3849.3|3837.3|3848.6|3836.6|3849.3|3837.3|3848.6|3836.6|0
1618198050000|2021-04-12 03:27:30|3848.3|3836.3|3850.1|3838.1|3850.1|3838.1|3848.3|3836.3|0
1618198060000|2021-04-12 03:27:40|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|0
1618198070000|2021-04-12 03:27:50|3850.8|3838.8|3857.8|3845.8|3857.8|3845.8|3850.3|3838.3|0
1618198080000|2021-04-12 03:28:00|3857.7|3845.7|3857.3|3841.3|3857.7|3845.7|3854.5|3840.3|0
1618198090000|2021-04-12 03:28:10|3855|3843|3859.6|3847.6|3859.6|3847.6|3855|3841|0
1618198100000|2021-04-12 03:28:20|3859.3|3847.3|3858.3|3842.3|3859.5|3847.5|3858|3842.3|0
1618198110000|2021-04-12 03:28:30|3855.8|3843.8|3857|3845|3858.3|3845|3855.8|3842.3|0
1618198120000|2021-04-12 03:28:40|3857.3|3845.3|3857.1|3845.1|3858.3|3846.3|3857.1|3845.1|0
1618198130000|2021-04-12 03:28:50|3856.8|3844.8|3855|3843|3856.8|3844.8|3854.6|3842.6|0
1618198140000|2021-04-12 03:29:00|3854.6|3842.6|3853.5|3841.5|3854.6|3842.6|3853.5|3841.5|0
1618198150000|2021-04-12 03:29:10|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|3853.1|3841.1|0
1618198160000|2021-04-12 03:29:20|3853|3841|3853.5|3841.5|3853.5|3841.5|3852.6|3840.6|0
1618198170000|2021-04-12 03:29:30|3852.8|3840.8|3855|3843|3855|3843|3852.5|3840.5|0
1618198180000|2021-04-12 03:29:40|3853.6|3841.6|3855|3843|3855|3843|3853.6|3841.6|0
1618198190000|2021-04-12 03:29:50|3854.8|3842.8|3854.3|3842.3|3854.8|3842.8|3854.3|3842.3|1
1618198200000|2021-04-12 03:30:00|3854.1|3842.1|3854|3842|3854.1|3842.1|3854|3842|0
1618198210000|2021-04-12 03:30:10|3853.6|3841.6|3853.6|3841.6|3853.8|3841.8|3853.6|3841.6|0
1618198220000|2021-04-12 03:30:20|3853.8|3841.8|3854.1|3842.1|3854.1|3842.1|3853.8|3841.8|0
1618198230000|2021-04-12 03:30:30|3853.1|3841.1|3851.1|3839.1|3853.1|3841.1|3850.4|3838.4|0
1618198240000|2021-04-12 03:30:40|3851.3|3839.3|3852.3|3840.3|3852.3|3840.3|3851.3|3839.3|0
1618198250000|2021-04-12 03:30:50|3852.8|3840.8|3851|3839|3852.8|3840.8|3851|3839|0
1618198260000|2021-04-12 03:31:00|3850.6|3838.6|3849.1|3837.1|3850.6|3838.6|3847.8|3835.8|0
1618198270000|2021-04-12 03:31:10|3848.6|3836.6|3850.5|3838.5|3850.5|3838.5|3848.6|3836.6|0
1618198280000|2021-04-12 03:31:20|3850|3838|3849.5|3837.5|3850|3838|3849.5|3837.5|0
1618198290000|2021-04-12 03:31:30|3849.1|3837.1|3848.6|3836.6|3849.1|3837.1|3848.3|3836.3|0
1618198300000|2021-04-12 03:31:40|3849.6|3837.6|3850.8|3838.8|3850.8|3838.8|3848.6|3836.6|0
1618198310000|2021-04-12 03:31:50|3851.1|3839.1|3850.8|3838.8|3851.1|3839.1|3850.8|3838.8|0
1618198320000|2021-04-12 03:32:00|3851.1|3839.1|3851.3|3839.3|3851.3|3839.3|3850.8|3838.8|0
1618198330000|2021-04-12 03:32:10|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1618198340000|2021-04-12 03:32:20|3851.3|3839.3|3851.5|3839.5|3852|3840|3851.3|3839.3|0
1618198350000|2021-04-12 03:32:30|3851.1|3839.1|3851.3|3839.3|3852|3840|3851.1|3839.1|0
1618198360000|2021-04-12 03:32:40|3852|3840|3854.6|3842.6|3854.6|3842.6|3852|3840|0
1618198370000|2021-04-12 03:32:50|3856.6|3844.6|3856.3|3844.3|3857.6|3845.6|3856.3|3844.3|0
1618198380000|2021-04-12 03:33:00|3856.6|3844.6|3855.1|3843.1|3857.1|3845.1|3855.1|3843.1|2
1618198390000|2021-04-12 03:33:10|3858.6|3842.6|3855.1|3843.1|3858.6|3845.3|3854.8|3842.6|6
1618198400000|2021-04-12 03:33:20|3856.8|3844.8|3856.6|3844.6|3856.8|3844.8|3856.6|3844.6|2
1618198410000|2021-04-12 03:33:30|3856.8|3844.8|3855.8|3843.8|3857.1|3845.1|3855.8|3843.8|0
1618198420000|2021-04-12 03:33:40|3855.9|3843.9|3856.6|3844.6|3856.6|3844.6|3855.9|3843.9|0
1618198430000|2021-04-12 03:33:50|3856.3|3844.3|3856.3|3844.3|3856.6|3844.6|3856.3|3844.3|0
1618198440000|2021-04-12 03:34:00|3856.4|3844.4|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|0
1618198450000|2021-04-12 03:34:10|3856.8|3844.8|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|0
1618198460000|2021-04-12 03:34:20|3856.8|3844.8|3854.1|3842.1|3856.8|3844.8|3854.1|3842.1|1
1618198470000|2021-04-12 03:34:30|3853.8|3841.8|3853.6|3841.6|3853.8|3841.8|3853.1|3841.1|0
1618198480000|2021-04-12 03:34:40|3853.5|3841.5|3853.1|3841.1|3853.5|3841.5|3853.1|3841.1|0
1618198500000|2021-04-12 03:35:00|3852.8|3840.8|3849.5|3837.5|3852.8|3840.8|3849.5|3837.5|19
1618198510000|2021-04-12 03:35:10|3849.6|3837.6|3850.6|3838.6|3850.6|3838.6|3849.6|3837.6|0
1618198520000|2021-04-12 03:35:20|3850.5|3838.5|3851|3839|3851.1|3839.1|3850.5|3838.5|1
1618198530000|2021-04-12 03:35:30|3851.1|3839.1|3855.3|3839.3|3855.3|3841|3851.1|3839.1|6
1618198540000|2021-04-12 03:35:40|3853|3841|3853.3|3841.3|3853.3|3841.3|3853|3841|0
1618198570000|2021-04-12 03:36:10|3852.9|3840.9|3852.9|3840.9|3853.4|3841.4|3852.9|3840.9|0
1618198580000|2021-04-12 03:36:20|3853.1|3841.1|3853.4|3841.4|3853.4|3841.4|3853.1|3841.1|0
1618198620000|2021-04-12 03:37:00|3852.8|3840.8|3851.9|3839.9|3852.8|3840.8|3851.9|3839.9|0
1618198640000|2021-04-12 03:37:20|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|0
1618198720000|2021-04-12 03:38:40|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|0
1618198740000|2021-04-12 03:39:00|3851.9|3839.9|3851.4|3839.4|3852.1|3840.1|3851.4|3839.4|0
1618198760000|2021-04-12 03:39:20|3851.6|3839.6|3851.9|3839.9|3851.9|3839.9|3851.6|3839.6|0
1618198780000|2021-04-12 03:39:40|3851.6|3839.6|3851.9|3839.9|3851.9|3839.9|3851.4|3839.4|0
1618198790000|2021-04-12 03:39:50|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|0
1618198810000|2021-04-12 03:40:10|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|0
1618198820000|2021-04-12 03:40:20|3852.1|3840.1|3852.4|3840.4|3852.4|3840.4|3852.1|3840.1|0
1618198830000|2021-04-12 03:40:30|3852.7|3840.7|3853.4|3841.4|3853.4|3841.4|3852.4|3840.4|0
1618198840000|2021-04-12 03:40:40|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|3853.8|3841.8|0
1618198850000|2021-04-12 03:40:50|3854.1|3842.1|3854.4|3842.4|3854.8|3842.8|3854.1|3842.1|0
1618198860000|2021-04-12 03:41:00|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3853.7|3841.7|0
1618198880000|2021-04-12 03:41:20|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1618198900000|2021-04-12 03:41:40|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|0
1618198930000|2021-04-12 03:42:10|3853.7|3841.7|3853.1|3841.1|3853.7|3841.7|3853.1|3841.1|0
1618198940000|2021-04-12 03:42:20|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1618198950000|2021-04-12 03:42:30|3852.6|3840.6|3851.4|3839.4|3852.6|3840.6|3851.4|3839.4|0
1618198960000|2021-04-12 03:42:40|3851.1|3839.1|3852.7|3840.7|3852.7|3840.7|3850.2|3838.2|0
1618198980000|2021-04-12 03:43:00|3851.4|3839.4|3851.9|3839.9|3851.9|3839.9|3851.4|3839.4|0
1618199010000|2021-04-12 03:43:30|3852.2|3840.2|3851.9|3839.9|3852.2|3840.2|3851.9|3839.9|0
1618199020000|2021-04-12 03:43:40|3851.5|3839.5|3851.4|3839.4|3851.5|3839.5|3851|3839|0
1618199030000|2021-04-12 03:43:50|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|3851.9|3839.9|0
1618199040000|2021-04-12 03:44:00|3852.2|3840.2|3851.9|3839.9|3852.2|3840.2|3851.9|3839.9|0
1618199060000|2021-04-12 03:44:20|3851.4|3839.4|3848.6|3832.6|3851.4|3839.4|3848.6|3832.6|1
1618199070000|2021-04-12 03:44:30|3848.2|3832.2|3846.7|3830.7|3848.2|3832.4|3842.2|3830.2|0
1618199080000|2021-04-12 03:44:40|3844.1|3832.1|3843.2|3831.2|3847|3832.7|3843|3829.4|0
1618199100000|2021-04-12 03:45:00|3843.5|3831.5|3842.2|3830.2|3843.5|3831.5|3842.2|3830.2|0
1618199110000|2021-04-12 03:45:10|3841.9|3829.9|3842.7|3830.7|3842.7|3830.7|3841.4|3829.4|0
1618199120000|2021-04-12 03:45:20|3841.4|3829.4|3842.7|3830.7|3842.7|3830.7|3841.4|3829.4|0
1618199130000|2021-04-12 03:45:30|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|3842.4|3830.4|0
1618199140000|2021-04-12 03:45:40|3842.4|3830.4|3843.5|3831.5|3844.2|3832.2|3842.4|3830.4|1
1618199150000|2021-04-12 03:45:50|3844|3832|3844|3832|3844|3832|3844|3832|0
1618199160000|2021-04-12 03:46:00|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.5|3831.5|0
1618199170000|2021-04-12 03:46:10|3843.5|3831.5|3842.7|3830.7|3843.9|3831.9|3842.7|3830.7|0
1618199180000|2021-04-12 03:46:20|3842.2|3830.2|3843|3831|3843|3831|3842.2|3830.2|0
1618199190000|2021-04-12 03:46:30|3842.7|3830.7|3843.7|3831.7|3843.7|3831.7|3842.7|3830.7|0
1618199200000|2021-04-12 03:46:40|3843.4|3831.4|3846.9|3830.9|3847|3831.4|3843.2|3830.2|0
1618199210000|2021-04-12 03:46:50|3846.5|3830.5|3846.5|3830.5|3846.5|3830.5|3846.5|3830.5|0
1618199220000|2021-04-12 03:47:00|3846.9|3830.9|3847.2|3831.2|3847.7|3831.7|3846.9|3830.9|0
1618199230000|2021-04-12 03:47:10|3847.4|3831.4|3847.7|3831.7|3847.7|3831.7|3847.4|3831.4|0
1618199240000|2021-04-12 03:47:20|3846.9|3830.9|3847.2|3831.2|3847.2|3831.2|3846.9|3830.9|0
1618199250000|2021-04-12 03:47:30|3846.9|3830.9|3843|3831|3846.9|3832.4|3843|3830.9|0
1618199260000|2021-04-12 03:47:40|3844|3832|3844|3832|3844|3832|3844|3832|0
1618199270000|2021-04-12 03:47:50|3844.2|3832.2|3843.9|3831.9|3844.2|3832.2|3843.9|3831.9|0
1618199280000|2021-04-12 03:48:00|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|3843.5|3831.5|0
1618199290000|2021-04-12 03:48:10|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|0
1618199300000|2021-04-12 03:48:20|3843|3831|3841.3|3829.3|3843|3831|3841.3|3829.3|0
1618199310000|2021-04-12 03:48:30|3842.3|3830.3|3842.7|3830.7|3843.2|3831.2|3842|3830|0
1618199320000|2021-04-12 03:48:40|3843|3831|3843.5|3831.5|3843.5|3831.5|3843|3831|0
1618199330000|2021-04-12 03:48:50|3843.7|3831.7|3847.7|3831.7|3847.7|3832|3843.7|3830.9|2
1618199340000|2021-04-12 03:49:00|3848|3832|3847.7|3831.7|3848.5|3832.5|3847.7|3831.7|0
1618199350000|2021-04-12 03:49:10|3848|3832|3848.5|3832.5|3848.5|3832.5|3848|3832|0
1618199370000|2021-04-12 03:49:30|3848|3832|3848.2|3832.2|3848.2|3832.2|3848|3832|0
1618199380000|2021-04-12 03:49:40|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|0
1618199390000|2021-04-12 03:49:50|3847.5|3835.5|3847.8|3835.8|3847.8|3835.8|3847.5|3835.5|0
1618199420000|2021-04-12 03:50:20|3848.2|3836.2|3848.5|3836.5|3848.5|3836.5|3848.2|3836.2|0
1618199440000|2021-04-12 03:50:40|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|0
1618199450000|2021-04-12 03:50:50|3848.8|3836.8|3848.2|3836.2|3848.8|3836.8|3848.2|3836.2|0
1618199460000|2021-04-12 03:51:00|3847.8|3835.8|3847.5|3835.5|3847.8|3835.8|3847.5|3835.5|0
1618199470000|2021-04-12 03:51:10|3847.3|3835.3|3847.8|3835.8|3847.8|3835.8|3847|3835|0
1618199480000|2021-04-12 03:51:20|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1618199490000|2021-04-12 03:51:30|3849.2|3837.2|3849.5|3837.5|3849.5|3837.5|3849.2|3837.2|0
1618199520000|2021-04-12 03:52:00|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1618199530000|2021-04-12 03:52:10|3849.2|3837.2|3847.8|3835.8|3849.2|3837.2|3847.8|3835.8|0
1618199540000|2021-04-12 03:52:20|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|0
1618199550000|2021-04-12 03:52:30|3846.5|3834.5|3847|3835|3847.5|3835.5|3846.5|3834.5|0
1618199560000|2021-04-12 03:52:40|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.2|3835.2|1
1618199600000|2021-04-12 03:53:20|3847.6|3835.6|3848.1|3836.1|3848.1|3836.1|3847.5|3835.5|0
1618199620000|2021-04-12 03:53:40|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|0
1618199650000|2021-04-12 03:54:10|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|0
1618199660000|2021-04-12 03:54:20|3847.5|3835.5|3846.5|3834.5|3847.5|3835.5|3846.5|3834.5|0
1618199680000|2021-04-12 03:54:40|3846.1|3834.1|3845.6|3833.6|3846.1|3834.1|3845.6|3833.6|0
1618199700000|2021-04-12 03:55:00|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|10
1618199710000|2021-04-12 03:55:10|3845.8|3833.8|3846.3|3834.3|3846.3|3834.3|3845.8|3833.8|0
1618199720000|2021-04-12 03:55:20|3845.6|3833.6|3844.9|3832.9|3845.6|3833.6|3844.9|3832.9|7
1618199730000|2021-04-12 03:55:30|3844.3|3832.3|3844.6|3832.6|3844.8|3832.8|3844.3|3832.3|3
1618199740000|2021-04-12 03:55:40|3844.8|3832.8|3843.1|3831.1|3844.8|3832.8|3843.1|3831.1|2
1618199750000|2021-04-12 03:55:50|3843.6|3831.6|3843.5|3831.5|3844|3832|3843.5|3831.5|0
1618199770000|2021-04-12 03:56:10|3843.8|3831.8|3843.6|3831.6|3844.3|3832.3|3843.6|3831.6|0
1618199780000|2021-04-12 03:56:20|3843.3|3831.3|3843.3|3831.3|3843.6|3831.6|3843.3|3831.3|0
1618199790000|2021-04-12 03:56:30|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|0
1618199800000|2021-04-12 03:56:40|3845.6|3833.6|3844.4|3832.4|3845.6|3833.6|3844.3|3832.3|0
1618199810000|2021-04-12 03:56:50|3844.3|3832.3|3844.6|3832.6|3844.9|3832.9|3844.3|3832.3|0
1618199850000|2021-04-12 03:57:30|3844.8|3832.8|3844.8|3832.8|3844.9|3832.9|3844.8|3832.8|0
1618199860000|2021-04-12 03:57:40|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|0
1618199870000|2021-04-12 03:57:50|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1618199890000|2021-04-12 03:58:10|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|3843.4|3831.4|0
1618199900000|2021-04-12 03:58:20|3844.3|3832.3|3844.6|3832.6|3844.9|3832.9|3844.3|3832.3|0
1618199910000|2021-04-12 03:58:30|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1618199920000|2021-04-12 03:58:40|3843.8|3831.8|3844.1|3832.1|3844.1|3832.1|3843.8|3831.8|0
1618199930000|2021-04-12 03:58:50|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1618199940000|2021-04-12 03:59:00|3843.8|3831.8|3842.8|3830.8|3843.8|3831.8|3842.8|3830.8|1
1618199960000|2021-04-12 03:59:20|3842.9|3830.9|3843.4|3831.4|3843.4|3831.4|3842.9|3830.9|0
1618199970000|2021-04-12 03:59:30|3843.1|3831.1|3842.8|3830.8|3843.1|3831.1|3842.8|3830.8|0
1618199980000|2021-04-12 03:59:40|3842.9|3830.9|3843.6|3831.6|3843.8|3831.8|3842.9|3830.9|0
1618199990000|2021-04-12 03:59:50|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|3844.4|3832.4|0
1618200000000|2021-04-12 04:00:00|3843.6|3831.6|3843.2|3831.2|3843.6|3831.6|3842.7|3830.7|0
1618200040000|2021-04-12 04:00:40|3843.6|3831.6|3843.2|3831.2|3843.6|3831.6|3843.2|3831.2|0
1618200050000|2021-04-12 04:00:50|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|0
1618200060000|2021-04-12 04:01:00|3843.4|3831.4|3843.6|3831.6|3843.6|3831.6|3843.4|3831.4|0
1618200090000|2021-04-12 04:01:30|3843.4|3831.4|3842.4|3830.4|3843.4|3831.4|3842.4|3830.4|0
1618200100000|2021-04-12 04:01:40|3842.7|3830.7|3842.2|3830.2|3842.7|3830.7|3842.2|3830.2|0
1618200110000|2021-04-12 04:01:50|3842.1|3830.1|3835.2|3823.2|3842.1|3830.1|3835.2|3823.2|16
1618200120000|2021-04-12 04:02:00|3834.2|3822.2|3832.6|3820.6|3835.4|3823.4|3831.8|3819.8|0
1618200130000|2021-04-12 04:02:10|3832.7|3820.7|3832.2|3820.2|3833.9|3821.9|3831.9|3819.9|1
1618200140000|2021-04-12 04:02:20|3831.2|3819.2|3832.7|3820.7|3832.9|3820.9|3831.1|3819.1|0
1618200150000|2021-04-12 04:02:30|3832.4|3820.4|3832.9|3820.9|3833.1|3821.1|3830.4|3818.4|5
1618200160000|2021-04-12 04:02:40|3832.4|3820.4|3833.3|3821.3|3833.3|3821.3|3832.4|3820.4|0
1618200170000|2021-04-12 04:02:50|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1618200180000|2021-04-12 04:03:00|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|0
1618200190000|2021-04-12 04:03:10|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|0
1618200210000|2021-04-12 04:03:30|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1618200220000|2021-04-12 04:03:40|3832.1|3820.1|3832.6|3820.6|3832.6|3820.6|3832.1|3820.1|0
1618200240000|2021-04-12 04:04:00|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|3832.9|3820.9|1
1618200260000|2021-04-12 04:04:20|3833.1|3821.1|3833.8|3821.8|3833.8|3821.8|3833.1|3821.1|0
1618200270000|2021-04-12 04:04:30|3833.3|3821.3|3833.6|3821.6|3833.9|3821.9|3833.3|3821.3|1
1618200280000|2021-04-12 04:04:40|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|0
1618200300000|2021-04-12 04:05:00|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|0
1618200310000|2021-04-12 04:05:10|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|0
1618200330000|2021-04-12 04:05:30|3834.9|3822.9|3835.3|3823.3|3835.3|3823.3|3834.8|3822.8|0
1618200360000|2021-04-12 04:06:00|3835.4|3823.4|3835.3|3823.3|3835.9|3823.9|3835.1|3823.1|3
1618200370000|2021-04-12 04:06:10|3835.6|3823.6|3835.3|3823.3|3835.6|3823.6|3835.3|3823.3|0
1618200390000|2021-04-12 04:06:30|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|0
1618200400000|2021-04-12 04:06:40|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|0
1618200410000|2021-04-12 04:06:50|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|0
1618200420000|2021-04-12 04:07:00|3835.1|3823.1|3835.3|3823.3|3835.3|3823.3|3834.8|3822.8|0
1618200430000|2021-04-12 04:07:10|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|0
1618200460000|2021-04-12 04:07:40|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|0
1618200490000|2021-04-12 04:08:10|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|0
1618200540000|2021-04-12 04:09:00|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|0
1618200550000|2021-04-12 04:09:10|3834.1|3822.1|3833.7|3821.7|3834.1|3822.1|3833.7|3821.7|0
1618200560000|2021-04-12 04:09:20|3832.9|3820.9|3832.4|3820.4|3832.9|3820.9|3832.4|3820.4|0
1618200570000|2021-04-12 04:09:30|3834.1|3822.1|3833.7|3821.7|3834.2|3822.2|3833.1|3821.1|0
1618200580000|2021-04-12 04:09:40|3833.6|3821.6|3833.2|3821.2|3833.6|3821.6|3833.2|3821.2|0
1618200590000|2021-04-12 04:09:50|3833.1|3821.1|3832.4|3820.4|3833.1|3821.1|3832.4|3820.4|0
1618200600000|2021-04-12 04:10:00|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1618200610000|2021-04-12 04:10:10|3831.9|3819.9|3832.2|3820.2|3832.2|3820.2|3831.6|3819.6|0
1618200620000|2021-04-12 04:10:20|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|0
1618200640000|2021-04-12 04:10:40|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|3832.2|3820.2|0
1618200650000|2021-04-12 04:10:50|3832.6|3820.6|3831.9|3819.9|3832.6|3820.6|3831.9|3819.9|0
1618200660000|2021-04-12 04:11:00|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|0
1618200670000|2021-04-12 04:11:10|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|0
1618200690000|2021-04-12 04:11:30|3830.5|3818.5|3828|3816|3830.5|3818.5|3828|3816|0
1618200700000|2021-04-12 04:11:40|3827.7|3815.7|3828|3816|3828|3816|3827.7|3815.7|0
1618200710000|2021-04-12 04:11:50|3827.7|3815.7|3830.7|3818.7|3830.7|3818.7|3827.7|3815.7|7
1618200720000|2021-04-12 04:12:00|3830.5|3818.5|3830.2|3818.2|3830.5|3818.5|3829.8|3817.8|7
1618200730000|2021-04-12 04:12:10|3830.5|3818.5|3829|3817|3830.5|3818.5|3829|3817|7
1618200750000|2021-04-12 04:12:30|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829|3817|0
1618200770000|2021-04-12 04:12:50|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|0
1618200780000|2021-04-12 04:13:00|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|0
1618200800000|2021-04-12 04:13:20|3829.2|3817.2|3830.2|3818.2|3830.2|3818.2|3829.2|3817.2|6
1618200810000|2021-04-12 04:13:30|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|8
1618200820000|2021-04-12 04:13:40|3829.8|3817.8|3829.5|3817.5|3829.8|3817.8|3829.5|3817.5|1
1618200840000|2021-04-12 04:14:00|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|5
1618200890000|2021-04-12 04:14:50|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|0
1618200900000|2021-04-12 04:15:00|3830.1|3818.1|3830.1|3818.1|3830.5|3818.5|3830.1|3818.1|1
1618200910000|2021-04-12 04:15:10|||||||||13
1618200920000|2021-04-12 04:15:20|3829.5|3817.5|3829.5|3817.5|3830.1|3818.1|3829.5|3817.5|10
1618200940000|2021-04-12 04:15:40|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|3829.8|3817.8|0
1618200950000|2021-04-12 04:15:50|3829.5|3817.5|3830|3818|3830|3818|3829.5|3817.5|0
1618200960000|2021-04-12 04:16:00|3829.5|3817.5|3828.8|3816.8|3829.5|3817.5|3828.8|3816.8|9
1618200970000|2021-04-12 04:16:10|3829|3817|3828.8|3816.8|3829|3817|3828.8|3816.8|0
1618200980000|2021-04-12 04:16:20|3828.9|3816.9|3828.8|3816.8|3828.9|3816.9|3828.8|3816.8|4
1618201020000|2021-04-12 04:17:00|3828.1|3816.1|3825.8|3813.8|3828.1|3816.1|3825.8|3813.8|10
1618201030000|2021-04-12 04:17:10|3825.4|3813.4|3824.4|3812.4|3825.4|3813.4|3824.4|3812.4|2
1618201040000|2021-04-12 04:17:20|3824.9|3812.9|3825.3|3813.3|3825.3|3813.3|3824.8|3812.8|0
1618201050000|2021-04-12 04:17:30|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|3825.6|3813.6|0
1618201060000|2021-04-12 04:17:40|3825.3|3813.3|3825.3|3813.3|3825.8|3813.8|3824.8|3812.8|0
1618201070000|2021-04-12 04:17:50|3825.8|3813.8|3827.5|3815.5|3830.3|3815.5|3825.8|3813.8|0
1618201080000|2021-04-12 04:18:00|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|0
1618201090000|2021-04-12 04:18:10|3827.6|3815.6|3827.3|3815.3|3827.6|3815.6|3827.3|3815.3|0
1618201140000|2021-04-12 04:19:00|3826.9|3814.9|3826.6|3814.6|3826.9|3814.9|3826.6|3814.6|2
1618201150000|2021-04-12 04:19:10|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|3826.9|3814.9|0
1618201180000|2021-04-12 04:19:40|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|0
1618201200000|2021-04-12 04:20:00|3827.4|3815.4|3827.6|3815.6|3827.6|3815.6|3827.4|3815.4|0
1618201210000|2021-04-12 04:20:10|3827.4|3815.4|3826.6|3814.6|3827.4|3815.4|3826.6|3814.6|0
1618201230000|2021-04-12 04:20:30|3827.9|3815.9|3827.9|3815.9|3828.1|3816.1|3827.9|3815.9|0
1618201240000|2021-04-12 04:20:40|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|3828.1|3816.1|0
1618201250000|2021-04-12 04:20:50|3827.9|3815.9|3828.6|3816.6|3828.6|3816.6|3827.6|3815.6|0
1618201260000|2021-04-12 04:21:00|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|3829.1|3817.1|0
1618201270000|2021-04-12 04:21:10|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3829.1|3817.1|0
1618201320000|2021-04-12 04:22:00|3830.7|3818.7|3830.9|3818.9|3830.9|3818.9|3830.6|3818.6|0
1618201330000|2021-04-12 04:22:10|||||||||4
1618201340000|2021-04-12 04:22:20|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.4|3818.4|0
1618201350000|2021-04-12 04:22:30|3830.7|3818.7|3831.6|3819.6|3831.6|3819.6|3830.7|3818.7|0
1618201360000|2021-04-12 04:22:40|3831.4|3819.4|3831.6|3819.6|3831.6|3819.6|3831.1|3819.1|0
1618201370000|2021-04-12 04:22:50|3831.9|3819.9|3832.4|3820.4|3832.4|3820.4|3831.9|3819.9|0
1618201380000|2021-04-12 04:23:00|3832.9|3820.9|3833.6|3821.6|3833.7|3821.7|3832.9|3820.9|1
1618201390000|2021-04-12 04:23:10|3833.7|3821.7|3834.7|3822.7|3834.7|3822.7|3833.7|3821.7|0
1618201410000|2021-04-12 04:23:30|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|3834.4|3822.4|0
1618201420000|2021-04-12 04:23:40|3833.9|3821.9|3832.4|3820.4|3833.9|3821.9|3832.4|3820.4|0
1618201430000|2021-04-12 04:23:50|3832.7|3820.7|3833.4|3821.4|3833.4|3821.4|3832.7|3820.7|0
1618201440000|2021-04-12 04:24:00|3833.6|3821.6|3834.2|3822.2|3834.2|3822.2|3833.6|3821.6|0
1618201450000|2021-04-12 04:24:10|3833.4|3821.4|3832.2|3820.2|3833.4|3821.4|3832.2|3820.2|0
1618201460000|2021-04-12 04:24:20|3833.2|3821.2|3832.2|3820.2|3833.2|3821.2|3832.2|3820.2|0
1618201470000|2021-04-12 04:24:30|3831.9|3819.9|3830.9|3818.9|3832.4|3820.4|3830.9|3818.9|0
1618201480000|2021-04-12 04:24:40|3830.7|3818.7|3830.9|3818.9|3830.9|3818.9|3830.7|3818.7|0
1618201490000|2021-04-12 04:24:50|3832.2|3820.2|3831.6|3819.6|3832.2|3820.2|3831.6|3819.6|0
1618201510000|2021-04-12 04:25:10|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|0
1618201530000|2021-04-12 04:25:30|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1618201540000|2021-04-12 04:25:40|3830.2|3818.2|3830.6|3818.6|3830.6|3818.6|3830.2|3818.2|0
1618201560000|2021-04-12 04:26:00|3830.2|3818.2|3826.2|3814.2|3830.2|3818.2|3826.2|3814.2|0
1618201570000|2021-04-12 04:26:10|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|3824.9|3812.9|20
1618201580000|2021-04-12 04:26:20|3824.5|3812.5|3825.5|3813.5|3825.9|3813.9|3824.5|3812.5|0
1618201590000|2021-04-12 04:26:30|3825.2|3813.2|3825.5|3813.5|3827.1|3815.1|3825.2|3813.2|0
1618201610000|2021-04-12 04:26:50|3825.2|3813.2|3823.9|3811.9|3825.2|3813.2|3823.9|3811.9|0
1618201630000|2021-04-12 04:27:10|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|3824.2|3812.2|0
1618201650000|2021-04-12 04:27:30|3824.9|3812.9|3823.4|3811.4|3824.9|3812.9|3823.4|3811.4|0
1618201660000|2021-04-12 04:27:40|3823|3811|3823|3811|3823|3811|3823|3811|0
1618201680000|2021-04-12 04:28:00|3824.7|3812.7|3826|3814|3826|3814|3824.4|3812.4|1
1618201690000|2021-04-12 04:28:10|3826.7|3814.7|3828.7|3816.7|3828.7|3816.7|3826.7|3814.7|7
1618201700000|2021-04-12 04:28:20|3829.2|3817.2|3829.3|3817.3|3830|3818|3829|3817|4
1618201710000|2021-04-12 04:28:30|3829.5|3817.5|3833.3|3821.3|3833.3|3821.3|3829.5|3817.5|3
1618201720000|2021-04-12 04:28:40|3832|3820|3832.8|3820.8|3833.2|3820.8|3830.7|3817.2|5
1618201730000|2021-04-12 04:28:50|3832|3820|3833.8|3821.8|3834.8|3821.8|3832|3818.7|3
1618201740000|2021-04-12 04:29:00|3834.5|3822.5|3832.2|3816.2|3835.2|3822.5|3832|3816.2|3
1618201750000|2021-04-12 04:29:10|3830.3|3818.3|3831.2|3819.2|3831.2|3819.2|3830.3|3818.3|1
1618201760000|2021-04-12 04:29:20|3830.3|3818.3|3828.7|3816.7|3830.3|3818.3|3828.7|3816.7|1
1618201770000|2021-04-12 04:29:30|3829.2|3817.2|3827.7|3815.7|3831.9|3817.7|3827.7|3815.7|0
1618201780000|2021-04-12 04:29:40|3828.7|3816.7|3830.2|3814.2|3830.2|3816.7|3828.7|3814.2|0
1618201790000|2021-04-12 04:29:50|3830.5|3814.5|3826.9|3814.9|3831.2|3816|3826.9|3813.2|0
1618209000000|2021-04-12 06:30:00|3787.1|3775.1|3787.3|3775.3|3789.5|3777.5|3785.5|3773.5|24
1618209010000|2021-04-12 06:30:10|3786|3774|3779.1|3767.1|3786.3|3774.3|3779.1|3767.1|6
1618209020000|2021-04-12 06:30:20|3780.3|3768.3|3781.3|3769.3|3782|3770|3780|3768|2
1618209030000|2021-04-12 06:30:30|3781.7|3769.7|3785.8|3773.8|3786.3|3774.3|3781.7|3769.3|2
1618209040000|2021-04-12 06:30:40|3786.8|3774.8|3794.3|3778.3|3794.3|3778.3|3785.3|3773.3|2
1618209050000|2021-04-12 06:30:50|3792.6|3776.6|3790.6|3778.6|3793|3780.5|3790.6|3776|1
1618209060000|2021-04-12 06:31:00|3789.5|3777.5|3792|3780|3793|3780|3789.5|3776|0
1618209070000|2021-04-12 06:31:10|3792.1|3780.1|3789.8|3777.8|3792.1|3780.1|3789.6|3777.6|0
1618209080000|2021-04-12 06:31:20|3789.6|3777.6|3788.9|3776.9|3789.6|3777.6|3788.8|3776.8|0
1618209090000|2021-04-12 06:31:30|3788.8|3776.8|3788.6|3776.6|3789.3|3777.3|3788.1|3776.1|0
1618209100000|2021-04-12 06:31:40|3788.4|3776.4|3787.2|3775.2|3788.8|3776.8|3787.2|3775.2|1
1618209110000|2021-04-12 06:31:50|3786.6|3774.6|3786.4|3774.4|3786.7|3774.7|3785.9|3773.9|4
1618209120000|2021-04-12 06:32:00|3786.7|3774.7|3785.9|3773.9|3787.1|3775.1|3785.9|3773.9|0
1618209130000|2021-04-12 06:32:10|3785.4|3773.4|3786.2|3774.2|3786.6|3774.6|3785.4|3773.4|0
1618209140000|2021-04-12 06:32:20|3785.9|3773.9|3786.2|3774.2|3786.2|3774.2|3785.9|3773.9|0
1618209150000|2021-04-12 06:32:30|3786.6|3774.6|3787.1|3775.1|3787.4|3775.4|3786.6|3774.6|0
1618209160000|2021-04-12 06:32:40|3787.4|3775.4|3788.9|3776.9|3788.9|3776.9|3787.4|3775.4|4
1618209170000|2021-04-12 06:32:50|3789.4|3777.4|3788.7|3776.7|3790.6|3778.6|3788.7|3776.7|6
1618209180000|2021-04-12 06:33:00|3788.2|3776.2|3789.1|3777.1|3789.4|3777.4|3788.2|3776.2|1
1618209190000|2021-04-12 06:33:10|3789.4|3777.4|3789.4|3777.4|3789.9|3777.9|3788.9|3776.9|0
1618209200000|2021-04-12 06:33:20|3789.8|3777.8|3791.8|3779.8|3792.3|3780.3|3789.8|3777.8|2
1618209220000|2021-04-12 06:33:40|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|3791.4|3779.4|0
1618209230000|2021-04-12 06:33:50|3791.9|3779.9|3790.9|3778.9|3792.1|3780.1|3790.9|3778.9|0
1618209240000|2021-04-12 06:34:00|3790.6|3778.6|3790.6|3778.6|3790.6|3778.6|3790.1|3778.1|0
1618209250000|2021-04-12 06:34:10|3790.9|3778.9|3790.4|3778.4|3791.3|3779.3|3790.4|3778.4|0
1618209260000|2021-04-12 06:34:20|3790.6|3778.6|3789.7|3777.7|3790.6|3778.6|3789.7|3777.7|0
1618209270000|2021-04-12 06:34:30|3790.2|3778.2|3790.6|3778.6|3790.6|3778.6|3790.2|3778.2|0
1618209290000|2021-04-12 06:34:50|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|3790.1|3778.1|0
1618209300000|2021-04-12 06:35:00|3790.2|3778.2|3791.1|3779.1|3791.1|3779.1|3790.2|3778.2|0
1618209310000|2021-04-12 06:35:10|3791.4|3779.4|3790.7|3778.7|3791.8|3779.8|3790.7|3778.7|0
1618209320000|2021-04-12 06:35:20|3790.9|3778.9|3790.4|3778.4|3791.4|3779.4|3790.4|3778.4|0
1618209330000|2021-04-12 06:35:30|3792.5|3780.5|3794.4|3782.4|3794.4|3782.4|3792.5|3780.5|2
1618209340000|2021-04-12 06:35:40|3793.9|3781.9|3794.4|3782.4|3794.4|3782.4|3793.9|3781.9|0
1618209350000|2021-04-12 06:35:50|3794.7|3782.7|3794.9|3782.9|3795.5|3783.5|3794.2|3782.2|0
1618209360000|2021-04-12 06:36:00|3798.6|3782.6|3796.9|3784.9|3798.6|3785.4|3795.9|3782.6|1
1618209370000|2021-04-12 06:36:10|3796.4|3784.4|3793.2|3781.2|3796.4|3784.4|3793.2|3781.2|0
1618209380000|2021-04-12 06:36:20|3792.4|3780.4|3793.4|3781.4|3793.4|3781.4|3792.4|3780.4|0
1618209390000|2021-04-12 06:36:30|3793.2|3781.2|3792.7|3780.7|3793.2|3781.2|3792.7|3780.7|0
1618209410000|2021-04-12 06:36:50|3792.2|3780.2|3792.2|3780.2|3793.1|3781.1|3792.2|3780.2|0
1618209420000|2021-04-12 06:37:00|3793.2|3781.2|3794.4|3782.4|3794.4|3782.4|3793.2|3781.2|0
1618209430000|2021-04-12 06:37:10|3795.9|3783.9|3796.4|3784.4|3796.4|3784.4|3795.9|3783.9|0
1618209440000|2021-04-12 06:37:20|3796.2|3784.2|3796|3784|3796.2|3784.2|3795.9|3783.9|0
1618209460000|2021-04-12 06:37:40|3795.5|3783.5|3795|3783|3795.5|3783.5|3795|3783|0
1618209470000|2021-04-12 06:37:50|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|0
1618209490000|2021-04-12 06:38:10|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|0
1618209510000|2021-04-12 06:38:30|3796.1|3784.1|3796.6|3784.6|3796.6|3784.6|3796.1|3784.1|1
1618209520000|2021-04-12 06:38:40|3796.9|3784.9|3795.7|3783.7|3796.9|3784.9|3795.7|3783.7|1
1618209540000|2021-04-12 06:39:00|3796.1|3784.1|3796.6|3784.6|3796.6|3784.6|3796.1|3784.1|0
1618209550000|2021-04-12 06:39:10|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|3796.4|3784.4|0
1618209590000|2021-04-12 06:39:50|3796.2|3784.2|3795.9|3783.9|3796.2|3784.2|3795.9|3783.9|0
1618209620000|2021-04-12 06:40:20|3796.4|3784.4|3795.5|3783.5|3796.4|3784.4|3795.5|3783.5|0
1618209630000|2021-04-12 06:40:30|3792.7|3780.7|3793.4|3781.4|3793.4|3781.4|3792.7|3780.7|0
1618209640000|2021-04-12 06:40:40|3793|3781|3792.4|3780.4|3793|3781|3792|3780|10
1618209650000|2021-04-12 06:40:50|||||||||5
1618209660000|2021-04-12 06:41:00|3791.9|3779.9|3790.4|3778.4|3792.2|3780.2|3790.4|3778.4|5
1618209670000|2021-04-12 06:41:10|3790|3778|3789.2|3777.2|3790.1|3778.1|3789.2|3777.2|5
1618209680000|2021-04-12 06:41:20|||||||||10
1618209700000|2021-04-12 06:41:40|3790.2|3778.2|3789.9|3777.9|3790.2|3778.2|3789.5|3777.5|0
1618209710000|2021-04-12 06:41:50|3788.5|3776.5|3787.7|3775.7|3788.5|3776.5|3787.7|3775.7|0
1618209720000|2021-04-12 06:42:00|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|3788.4|3776.4|0
1618209730000|2021-04-12 06:42:10|3787.7|3775.7|3788|3776|3788|3776|3787.7|3775.7|2
1618209740000|2021-04-12 06:42:20|3787.7|3775.7|3788.5|3776.5|3788.5|3776.5|3787.7|3775.7|6
1618209750000|2021-04-12 06:42:30|3788.7|3776.7|3789.7|3777.7|3789.7|3777.7|3788.7|3776.7|6
1618209760000|2021-04-12 06:42:40|3790|3778|3789.2|3777.2|3790|3778|3789.2|3777.2|0
1618209770000|2021-04-12 06:42:50|3788.7|3776.7|3786.8|3774.8|3788.7|3776.7|3786.8|3774.8|6
1618209780000|2021-04-12 06:43:00|3786.3|3774.3|3785.5|3773.5|3786.3|3774.3|3785.5|3773.5|7
1618209790000|2021-04-12 06:43:10|3785.3|3773.3|3784.6|3772.6|3785.6|3773.6|3784.6|3772.6|21
1618209810000|2021-04-12 06:43:30|3785.3|3773.3|3785|3773|3785.3|3773.3|3784.6|3772.6|3
1618209840000|2021-04-12 06:44:00|3785.5|3773.5|3785.1|3773.1|3785.5|3773.5|3785|3773|11
1618209850000|2021-04-12 06:44:10|3785.5|3773.5|3784.1|3772.1|3785.5|3773.5|3784.1|3772.1|32
1618209860000|2021-04-12 06:44:20|3784.3|3772.3|3782.1|3770.1|3785.1|3773.1|3782|3770|4
1618209870000|2021-04-12 06:44:30|3781.8|3769.8|3780.8|3768.8|3781.8|3769.8|3779.9|3767.9|4
1618209880000|2021-04-12 06:44:40|3780.6|3768.6|3780.3|3768.3|3780.6|3768.6|3780.3|3768.3|0
1618209900000|2021-04-12 06:45:00|3781.1|3769.1|3780.3|3768.3|3781.1|3769.1|3780.3|3768.3|3
1618209910000|2021-04-12 06:45:10|3780.1|3768.1|3780.6|3768.6|3780.6|3768.6|3780.1|3768.1|8
1618209920000|2021-04-12 06:45:20|3780.5|3768.5|3776.3|3764.3|3780.5|3768.5|3776.1|3764.1|4
1618209930000|2021-04-12 06:45:30|3775.9|3763.9|3774.6|3762.6|3776.4|3764.4|3774.1|3762.1|5
1618209940000|2021-04-12 06:45:40|3774.9|3762.9|3774.4|3762.4|3774.9|3762.9|3774.1|3762.1|0
1618209950000|2021-04-12 06:45:50|3773.6|3761.6|3774.1|3762.1|3774.4|3762.4|3773.6|3761.6|0
1618209960000|2021-04-12 06:46:00|3774.4|3762.4|3778.3|3766.3|3778.3|3766.3|3774.4|3762.4|0
1618209970000|2021-04-12 06:46:10|3777.8|3765.8|3778.1|3766.1|3778.9|3766.9|3777.7|3765.7|54
1618209980000|2021-04-12 06:46:20|3778.4|3766.4|3778.7|3766.7|3778.7|3766.7|3778.4|3766.4|1
1618209990000|2021-04-12 06:46:30|3780.1|3768.1|3776.9|3764.9|3780.2|3768.2|3776.4|3764.4|3
1618210000000|2021-04-12 06:46:40|3776.7|3764.7|3778.6|3766.6|3778.6|3766.6|3776.4|3764.4|1
1618210010000|2021-04-12 06:46:50|3778.9|3766.9|3781.7|3769.7|3781.7|3769.7|3778.9|3766.9|0
1618210020000|2021-04-12 06:47:00|3781.2|3769.2|3781.2|3769.2|3781.7|3769.7|3781.2|3769.2|0
1618210030000|2021-04-12 06:47:10|3780.7|3768.7|3780.2|3768.2|3781.6|3769.6|3780.1|3768.1|0
1618210040000|2021-04-12 06:47:20|3779.7|3767.7|3780.8|3768.8|3780.8|3768.8|3779.7|3767.7|0
1618210050000|2021-04-12 06:47:30|3780.4|3768.4|3782.3|3770.3|3782.3|3770.3|3779.7|3767.7|0
1618210070000|2021-04-12 06:47:50|3782.9|3770.9|3780.3|3768.3|3782.9|3770.9|3780.3|3768.3|1
1618210090000|2021-04-12 06:48:10|3780.2|3768.2|3782.6|3770.6|3782.6|3770.6|3780.2|3768.2|0
1618210100000|2021-04-12 06:48:20|3782.3|3770.3|3782.4|3770.4|3782.4|3770.4|3782.3|3770.3|0
1618210110000|2021-04-12 06:48:30|3782.8|3770.8|3782.6|3770.6|3782.8|3770.8|3782.6|3770.6|0
1618210120000|2021-04-12 06:48:40|3782.8|3770.8|3782.8|3770.8|3783.3|3771.3|3782.6|3770.6|0
1618210130000|2021-04-12 06:48:50|3783.2|3771.2|3784.1|3772.1|3784.1|3772.1|3783.2|3771.2|2
1618210140000|2021-04-12 06:49:00|3784.4|3772.4|3784.1|3772.1|3784.4|3772.4|3784.1|3772.1|0
1618210150000|2021-04-12 06:49:10|3786.1|3770.1|3783.6|3771.6|3786.1|3771.9|3783.6|3770.1|0
1618210160000|2021-04-12 06:49:20|3783.7|3771.7|3783.9|3771.9|3784.1|3772.1|3783.7|3771.7|0
1618210170000|2021-04-12 06:49:30|3783.6|3771.6|3783.4|3771.4|3783.6|3771.6|3783.4|3771.4|0
1618210190000|2021-04-12 06:49:50|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|3783.8|3771.8|0
1618210200000|2021-04-12 06:50:00|3784.4|3772.4|3790.8|3774.8|3790.8|3774.8|3784.4|3772.4|0
1618210210000|2021-04-12 06:50:10|3786.4|3774.4|3790.4|3774.4|3790.4|3774.4|3785.9|3772.9|0
1618210220000|2021-04-12 06:50:20|3787.9|3775.9|3786.3|3774.3|3787.9|3775.9|3786.1|3774.1|0
1618210230000|2021-04-12 06:50:30|3785.9|3773.9|3788.4|3776.4|3788.4|3776.4|3785.9|3773.9|0
1618210240000|2021-04-12 06:50:40|3788.2|3776.2|3787.4|3775.4|3788.2|3776.2|3787.4|3775.4|0
1618210250000|2021-04-12 06:50:50|3787.2|3775.2|3786.4|3774.4|3787.4|3775.4|3786.4|3774.4|0
1618210260000|2021-04-12 06:51:00|3788.1|3772.1|3785.4|3773.4|3788.1|3773.9|3785.4|3772.1|0
1618210270000|2021-04-12 06:51:10|3784.9|3772.9|3785.4|3773.4|3785.4|3773.4|3784.9|3772.9|0
1618210280000|2021-04-12 06:51:20|3785.2|3773.2|3784.9|3772.9|3785.4|3773.4|3784.6|3772.6|0
1618210290000|2021-04-12 06:51:30|3785.4|3773.4|3785.2|3773.2|3785.4|3773.4|3785.2|3773.2|0
1618210300000|2021-04-12 06:51:40|3785.1|3773.1|3787.4|3775.4|3787.4|3775.4|3784.9|3772.9|0
1618210310000|2021-04-12 06:51:50|3787.2|3775.2|3786.2|3774.2|3787.2|3775.2|3786.2|3774.2|0
1618210320000|2021-04-12 06:52:00|3783.4|3771.4|3785.6|3773.6|3785.6|3773.6|3783.4|3771.4|0
1618210330000|2021-04-12 06:52:10|3785.9|3773.9|3785.4|3773.4|3785.9|3773.9|3785.4|3773.4|0
1618210340000|2021-04-12 06:52:20|3785.1|3773.1|3785.4|3773.4|3785.4|3773.4|3785.1|3773.1|0
1618210350000|2021-04-12 06:52:30|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|3786.2|3774.2|0
1618210360000|2021-04-12 06:52:40|3786.6|3774.6|3787.1|3775.1|3787.1|3775.1|3786.6|3774.6|0
1618210370000|2021-04-12 06:52:50|3786.9|3774.9|3788.6|3776.6|3788.6|3776.6|3786.9|3774.9|0
1618210380000|2021-04-12 06:53:00|3788.4|3776.4|3788.1|3776.1|3788.4|3776.4|3788.1|3776.1|0
1618210400000|2021-04-12 06:53:20|3788|3776|3788.2|3776.2|3788.2|3776.2|3788|3776|2
1618210410000|2021-04-12 06:53:30|3788.9|3776.9|3790.7|3778.7|3790.9|3778.9|3788.9|3776.9|12
1618210420000|2021-04-12 06:53:40|3795.4|3779.4|3793|3781|3795.4|3781.3|3792.8|3779|0
1618210430000|2021-04-12 06:53:50|3793.2|3781.2|3795|3783|3795|3783|3793.2|3781.2|0
1618210440000|2021-04-12 06:54:00|3794.2|3782.2|3795.5|3783.5|3795.5|3783.5|3794.2|3782.2|0
1618210450000|2021-04-12 06:54:10|3795.7|3783.7|3796|3784|3796|3784|3795|3783|0
1618210460000|2021-04-12 06:54:20|3796.3|3784.3|3796.2|3784.2|3796.3|3784.3|3796.2|3784.2|7
1618210480000|2021-04-12 06:54:40|3796.8|3784.8|3795.2|3783.2|3797|3785|3795.2|3783.2|14
1618210490000|2021-04-12 06:54:50|3794.8|3782.8|3796.2|3784.2|3796.2|3784.2|3794.8|3782.8|4
1618210500000|2021-04-12 06:55:00|3796.3|3784.3|3795.3|3783.3|3796.3|3784.3|3795.3|3783.3|0
1618210510000|2021-04-12 06:55:10|3795.6|3783.6|3790.2|3778.2|3796.3|3784.3|3790.2|3778.2|3
1618210520000|2021-04-12 06:55:20|3792|3780|3790|3778|3792|3780|3789.3|3777.3|9
1618210530000|2021-04-12 06:55:30|3789.8|3777.8|3792.5|3780.5|3792.5|3780.5|3789.8|3777.8|3
1618210540000|2021-04-12 06:55:40|3792.3|3780.3|3791.6|3779.6|3792.6|3780.6|3791.6|3779.6|2
1618210550000|2021-04-12 06:55:50|3792.5|3780.5|3794|3782|3794|3782|3792.5|3780.5|4
1618210560000|2021-04-12 06:56:00|3793.8|3781.8|3793.5|3781.5|3793.8|3781.8|3793.5|3781.5|0
1618210580000|2021-04-12 06:56:20|3793.6|3781.6|3795|3783|3795|3783|3793.6|3781.6|0
1618210590000|2021-04-12 06:56:30|3794.8|3782.8|3796.3|3784.3|3796.3|3784.3|3794.8|3782.8|0
1618210600000|2021-04-12 06:56:40|3796.5|3784.5|3796.8|3784.8|3796.8|3784.8|3796.5|3784.5|10
1618210610000|2021-04-12 06:56:50|3796.5|3784.5|3797.3|3785.3|3797.3|3785.3|3796.5|3784.5|0
1618210620000|2021-04-12 06:57:00|3796.8|3784.8|3795.5|3783.5|3796.8|3784.8|3795.5|3783.5|0
1618210630000|2021-04-12 06:57:10|3796.6|3784.6|3795.8|3783.8|3796.6|3784.6|3794.9|3782.9|69
1618210640000|2021-04-12 06:57:20|3795.6|3783.6|3795.8|3783.8|3795.8|3783.8|3795.3|3783.3|9
1618210650000|2021-04-12 06:57:30|3796.3|3784.3|3797.1|3785.1|3797.1|3785.1|3796.3|3784.3|0
1618210660000|2021-04-12 06:57:40|3797.3|3785.3|3796.9|3784.9|3797.3|3785.3|3796.9|3784.9|3
1618210670000|2021-04-12 06:57:50|3797.3|3785.3|3796.1|3784.1|3797.3|3785.3|3796.1|3784.1|22
1618210680000|2021-04-12 06:58:00|3795.8|3783.8|3797.3|3781.3|3797.3|3783.8|3794.8|3780.9|1
1618210690000|2021-04-12 06:58:10|3794.8|3782.8|3796.9|3780.9|3796.9|3782.8|3794.6|3780.9|2
1618210700000|2021-04-12 06:58:20|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|3795.4|3783.4|0
1618210720000|2021-04-12 06:58:40|3795.8|3783.8|3796.6|3784.6|3796.6|3784.6|3795.8|3783.8|0
1618210730000|2021-04-12 06:58:50|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|3796.1|3784.1|0
1618210750000|2021-04-12 06:59:10|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|3795.6|3783.6|0
1618210770000|2021-04-12 06:59:30|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|3795.9|3783.9|1
1618210780000|2021-04-12 06:59:40|3795.6|3783.6|3794.6|3782.6|3795.6|3783.6|3794.6|3782.6|4
1618210790000|2021-04-12 06:59:50|3794.1|3782.1|3792.7|3780.7|3794.1|3782.1|3792.7|3780.7|0
1618210800000|2021-04-12 07:00:00|3792.6|3780.6|3794.1|3782.1|3794.7|3782.7|3792.6|3780.6|2
1618210810000|2021-04-12 07:00:10|3793.7|3781.7|3794.7|3782.7|3794.7|3782.7|3793.7|3781.7|5
1618210820000|2021-04-12 07:00:20|3794.2|3782.2|3794.7|3782.7|3794.7|3782.7|3793.9|3781.9|0
1618210830000|2021-04-12 07:00:30|3794.2|3782.2|3793.4|3781.4|3794.2|3782.2|3793.4|3781.4|0
1618210840000|2021-04-12 07:00:40|3792.9|3780.9|3792.9|3780.9|3793|3781|3792.9|3780.9|50
1618210850000|2021-04-12 07:00:50|3793.7|3781.7|3794.1|3782.1|3794.1|3782.1|3793.2|3781.2|0
1618210860000|2021-04-12 07:01:00|3794.2|3782.2|3796.9|3784.9|3797|3785|3794.2|3782.2|23
1618210870000|2021-04-12 07:01:10|3797|3785|3796|3784|3797.2|3785.2|3796|3784|1
1618210880000|2021-04-12 07:01:20|3797.9|3781.9|3797.9|3781.9|3797.9|3781.9|3797.9|3781.9|0
1618210890000|2021-04-12 07:01:30|3798.2|3782.2|3796.7|3784.7|3798.4|3784.7|3796.7|3781.9|0
1618210900000|2021-04-12 07:01:40|3798.2|3782.2|3798.2|3782.2|3798.2|3782.2|3797.9|3781.9|0
1618210910000|2021-04-12 07:01:50|3797.9|3781.9|3798.2|3782.2|3798.2|3782.2|3797.9|3781.9|0
1618210920000|2021-04-12 07:02:00|3797.9|3781.9|3799.4|3783.4|3799.4|3784.7|3796.4|3781.9|0
1618210930000|2021-04-12 07:02:10|3799.9|3783.9|3799.9|3783.9|3799.9|3785.7|3797.7|3783.9|0
1618210950000|2021-04-12 07:02:30|3800.2|3784.2|3799.9|3783.9|3800.2|3784.2|3799.9|3783.9|0
1618210960000|2021-04-12 07:02:40|3800.2|3784.2|3798.7|3786.7|3800.2|3786.7|3798.7|3783.9|0
1618210970000|2021-04-12 07:02:50|3799|3787|3799.5|3787.5|3799.5|3787.5|3799|3787|0
1618210980000|2021-04-12 07:03:00|3798.9|3786.9|3798.7|3786.7|3799|3787|3798.5|3786.5|0
1618210990000|2021-04-12 07:03:10|3798.9|3786.9|3798.7|3786.7|3799.2|3787.2|3798.7|3786.7|0
1618211000000|2021-04-12 07:03:20|3798.9|3786.9|3799.7|3787.7|3799.7|3787.7|3798.9|3786.9|0
1618211010000|2021-04-12 07:03:30|3799|3787|3798.5|3786.5|3799|3787|3798.5|3786.5|0
1618211020000|2021-04-12 07:03:40|3798.2|3786.2|3797.7|3785.7|3798.2|3786.2|3797.7|3785.7|0
1618211030000|2021-04-12 07:03:50|3796.9|3784.9|3796.5|3784.5|3797.2|3785.2|3796.5|3784.5|0
1618211070000|2021-04-12 07:04:30|3796.4|3784.4|3796.9|3784.9|3797.9|3785.9|3795.5|3783.5|0
1618211080000|2021-04-12 07:04:40|3798|3786|3798.4|3786.4|3798.4|3786.4|3798|3786|0
1618211090000|2021-04-12 07:04:50|3798.2|3786.2|3797|3785|3798.2|3786.2|3797|3785|0
1618211100000|2021-04-12 07:05:00|3796.7|3784.7|3797.7|3785.7|3797.7|3785.7|3796.7|3784.7|0
1618211110000|2021-04-12 07:05:10|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1618211140000|2021-04-12 07:05:40|3796.7|3784.7|3796.8|3784.8|3796.8|3784.8|3796.7|3784.7|0
1618211160000|2021-04-12 07:06:00|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|3796.7|3784.7|0
1618211170000|2021-04-12 07:06:10|3796.8|3784.8|3799.7|3787.7|3799.7|3787.7|3796.8|3784.8|0
1618211190000|2021-04-12 07:06:30|3800.2|3788.2|3806.9|3794.9|3807.4|3795.4|3800|3788|3
1618211200000|2021-04-12 07:06:40|3806.2|3794.2|3806.9|3794.9|3806.9|3794.9|3805.9|3793.9|0
1618211210000|2021-04-12 07:06:50|3807.4|3795.4|3806.4|3794.4|3807.4|3795.4|3805.9|3793.9|0
1618211220000|2021-04-12 07:07:00|3806|3794|3806.4|3794.4|3807.4|3795.4|3805.4|3793.4|0
1618211230000|2021-04-12 07:07:10|3806|3794|3804.3|3792.3|3806|3794|3804.3|3792.3|0
1618211250000|2021-04-12 07:07:30|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|3805.3|3793.3|0
1618211260000|2021-04-12 07:07:40|3805.7|3793.7|3805.7|3793.7|3806.2|3794.2|3805.7|3793.7|0
1618211270000|2021-04-12 07:07:50|3806.2|3794.2|3805.3|3793.3|3806.2|3794.2|3805.3|3793.3|0
1618211280000|2021-04-12 07:08:00|3805.2|3793.2|3804.3|3792.3|3805.2|3793.2|3804.3|3792.3|0
1618211300000|2021-04-12 07:08:20|3804.8|3792.8|3805.5|3793.5|3805.5|3793.5|3804.3|3792.3|3
1618211310000|2021-04-12 07:08:30|3805|3793|3804.5|3792.5|3805|3793|3804.5|3792.5|0
1618211320000|2021-04-12 07:08:40|3804.3|3792.3|3800|3788|3804.3|3792.3|3799.5|3787.5|0
1618211330000|2021-04-12 07:08:50|3800.7|3788.7|3801|3789|3801|3789|3800.7|3788.7|0
1618211340000|2021-04-12 07:09:00|3800.8|3788.8|3801.5|3789.5|3801.5|3789.5|3800.8|3788.8|0
1618211350000|2021-04-12 07:09:10|3801.2|3789.2|3801|3789|3801.2|3789.2|3800.8|3788.8|0
1618211360000|2021-04-12 07:09:20|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1618211370000|2021-04-12 07:09:30|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|0
1618211390000|2021-04-12 07:09:50|3802|3790|3801.5|3789.5|3802|3790|3801.5|3789.5|0
1618211400000|2021-04-12 07:10:00|3801.8|3789.8|3802.3|3790.3|3802.5|3790.5|3801.8|3789.8|0
1618211410000|2021-04-12 07:10:10|3802.8|3790.8|3803.3|3791.3|3803.3|3791.3|3802.1|3790.1|0
1618211420000|2021-04-12 07:10:20|3803.5|3791.5|3803.8|3791.8|3804.3|3792.3|3803.5|3791.5|0
1618211430000|2021-04-12 07:10:30|3803.5|3791.5|3803.8|3791.8|3803.8|3791.8|3803.5|3791.5|0
1618211440000|2021-04-12 07:10:40|3803.5|3791.5|3803.8|3791.8|3804.3|3792.3|3803.5|3791.5|0
1618211450000|2021-04-12 07:10:50|3804.3|3792.3|3801.1|3789.1|3804.5|3792.5|3801.1|3789.1|1
1618211460000|2021-04-12 07:11:00|3801.5|3789.5|3800.1|3788.1|3801.5|3789.5|3800.1|3788.1|0
1618211470000|2021-04-12 07:11:10|3800|3788|3798.1|3786.1|3800|3788|3797.5|3785.5|0
1618211480000|2021-04-12 07:11:20|3797.8|3785.8|3799.1|3787.1|3799.1|3787.1|3797.8|3785.8|0
1618211510000|2021-04-12 07:11:50|3799.3|3787.3|3799.1|3787.1|3799.6|3787.6|3799.1|3787.1|0
1618211520000|2021-04-12 07:12:00|3799.8|3787.8|3801.1|3789.1|3801.1|3789.1|3799.8|3787.8|0
1618211540000|2021-04-12 07:12:20|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|0
1618211550000|2021-04-12 07:12:30|3801.1|3789.1|3802|3790|3802|3790|3801.1|3789.1|0
1618211560000|2021-04-12 07:12:40|3801.5|3789.5|3802|3790|3802|3790|3801.5|3789.5|0
1618211580000|2021-04-12 07:13:00|3802.5|3790.5|3801.6|3789.6|3802.5|3790.5|3801.6|3789.6|0
1618211590000|2021-04-12 07:13:10|3802|3790|3801.6|3789.6|3802|3790|3801.6|3789.6|0
1618211630000|2021-04-12 07:13:50|3802|3790|3802|3790|3802|3790|3802|3790|0
1618211640000|2021-04-12 07:14:00|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3802|3790|0
1618211660000|2021-04-12 07:14:20|3802.6|3790.6|3804.5|3792.5|3804.5|3792.5|3802.6|3790.6|0
1618211670000|2021-04-12 07:14:30|3805|3793|3807.6|3795.6|3807.6|3795.6|3805|3793|1
1618211680000|2021-04-12 07:14:40|3807.8|3795.8|3805.1|3793.1|3807.8|3795.8|3805.1|3793.1|3
1618211700000|2021-04-12 07:15:00|3805.6|3793.6|3805.1|3793.1|3805.6|3793.6|3805.1|3793.1|0
1618211710000|2021-04-12 07:15:10|3806.1|3794.1|3806.6|3794.6|3806.6|3794.6|3806.1|3794.1|0
1618211720000|2021-04-12 07:15:20|3806.7|3794.7|3807.1|3795.1|3807.1|3795.1|3806.7|3794.7|0
1618211730000|2021-04-12 07:15:30|3806.9|3794.9|3807.1|3795.1|3807.1|3795.1|3806.6|3794.6|0
1618211740000|2021-04-12 07:15:40|3806.9|3794.9|3806.1|3794.1|3806.9|3794.9|3806.1|3794.1|0
1618211750000|2021-04-12 07:15:50|3805.7|3793.7|3805.6|3793.6|3806.1|3794.1|3805.6|3793.6|0
1618211760000|2021-04-12 07:16:00|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|3805.1|3793.1|0
1618211780000|2021-04-12 07:16:20|3805.4|3793.4|3806.1|3794.1|3806.1|3794.1|3805.4|3793.4|0
1618211800000|2021-04-12 07:16:40|3806.6|3794.6|3807.9|3795.9|3807.9|3795.9|3806.6|3794.6|0
1618211810000|2021-04-12 07:16:50|3807.4|3795.4|3806.9|3794.9|3807.4|3795.4|3806.9|3794.9|0
1618211820000|2021-04-12 07:17:00|3806.7|3794.7|3806.6|3794.6|3807.1|3795.1|3806.6|3794.6|0
1618211830000|2021-04-12 07:17:10|3808|3796|3811.5|3799.5|3811.5|3799.5|3808|3796|25
1618211840000|2021-04-12 07:17:20|3811.9|3799.9|3807.2|3795.2|3812|3800|3807.2|3795.2|0
1618211850000|2021-04-12 07:17:30|3808.2|3796.2|3807.7|3795.7|3808.7|3796.7|3807.7|3795.7|0
1618211860000|2021-04-12 07:17:40|3807.5|3795.5|3807.7|3795.7|3807.7|3795.7|3807.5|3795.5|2
1618211870000|2021-04-12 07:17:50|3807.5|3795.5|3807.2|3795.2|3807.5|3795.5|3806.5|3794.5|1
1618211880000|2021-04-12 07:18:00|3807|3795|3804.7|3792.7|3807|3795|3804.7|3792.7|0
1618211890000|2021-04-12 07:18:10|3805.5|3793.5|3804.9|3792.9|3805.5|3793.5|3804.4|3792.4|8
1618211900000|2021-04-12 07:18:20|3805|3793|3805.5|3793.5|3805.5|3793.5|3805|3793|1
1618211910000|2021-04-12 07:18:30|3805.7|3793.7|3806|3794|3806|3794|3805.7|3793.7|12
1618211930000|2021-04-12 07:18:50|3805.7|3793.7|3805.7|3793.7|3805.7|3793.7|3805.7|3793.7|1
1618211940000|2021-04-12 07:19:00|3806.7|3794.7|3807.2|3795.2|3807.2|3795.2|3806.7|3794.7|0
1618211950000|2021-04-12 07:19:10|3806.9|3794.9|3808.2|3796.2|3808.2|3796.2|3806.7|3794.7|0
1618211960000|2021-04-12 07:19:20|3808.7|3796.7|3807.7|3795.7|3808.7|3796.7|3807.7|3795.7|0
1618211970000|2021-04-12 07:19:30|3808.2|3796.2|3807.5|3795.5|3808.2|3796.2|3806.7|3794.7|0
1618211980000|2021-04-12 07:19:40|3807.4|3795.4|3807.5|3795.5|3808.5|3796.5|3806.5|3794.5|2
1618211990000|2021-04-12 07:19:50|3807|3795|3805|3793|3807|3795|3805|3793|2
1618212000000|2021-04-12 07:20:00|3805.5|3793.5|3805.1|3793.1|3805.8|3793.8|3804.5|3792.5|15
1618212010000|2021-04-12 07:20:10|3805.3|3793.3|3807.3|3795.3|3807.3|3795.3|3805.3|3793.3|2
1618212020000|2021-04-12 07:20:20|3806.8|3794.8|3804.8|3792.8|3806.8|3794.8|3804.8|3792.8|0
1618212030000|2021-04-12 07:20:30|3805|3793|3804.8|3792.8|3805.8|3793.8|3804.3|3792.3|0
1618212040000|2021-04-12 07:20:40|3804.6|3792.6|3804.3|3792.3|3804.6|3792.6|3804.3|3792.3|0
1618212050000|2021-04-12 07:20:50|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|3803.8|3791.8|0
1618212060000|2021-04-12 07:21:00|3803.6|3791.6|3803.3|3791.3|3803.6|3791.6|3803.3|3791.3|2
1618212080000|2021-04-12 07:21:20|3798.8|3786.8|3799.8|3787.8|3799.8|3787.8|3798.3|3786.3|3
1618212090000|2021-04-12 07:21:30|3799.9|3787.9|3800.3|3788.3|3800.8|3788.8|3799.3|3787.3|2
1618212100000|2021-04-12 07:21:40|3801.3|3789.3|3802.4|3790.4|3802.5|3790.5|3801.3|3789.3|0
1618212110000|2021-04-12 07:21:50|3802.3|3790.3|3799.8|3787.8|3802.3|3790.3|3799.3|3787.3|0
1618212120000|2021-04-12 07:22:00|3799.3|3787.3|3797.3|3785.3|3799.3|3787.3|3797.3|3785.3|0
1618212130000|2021-04-12 07:22:10|3796.8|3784.8|3796.3|3784.3|3796.8|3784.8|3796.3|3784.3|0
1618212140000|2021-04-12 07:22:20|3795.9|3783.9|3795.3|3783.3|3795.9|3783.9|3795.3|3783.3|0
1618212150000|2021-04-12 07:22:30|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|1
1618212160000|2021-04-12 07:22:40|3795.3|3783.3|3795.8|3783.8|3796.3|3784.3|3795.1|3783.1|0
1618212170000|2021-04-12 07:22:50|3795.3|3783.3|3795.8|3783.8|3795.8|3783.8|3795.3|3783.3|0
1618212180000|2021-04-12 07:23:00|3795.6|3783.6|3793.8|3781.8|3795.6|3783.6|3793.6|3781.6|0
1618212190000|2021-04-12 07:23:10|3793.3|3781.3|3790.1|3778.1|3793.3|3781.3|3790.1|3778.1|0
1618212210000|2021-04-12 07:23:30|3789.9|3777.9|3788.1|3776.1|3791.8|3779.8|3788.1|3776.1|9
1618212220000|2021-04-12 07:23:40|3788.5|3776.5|3791.5|3779.5|3791.8|3779.8|3788.5|3776.5|0
1618212230000|2021-04-12 07:23:50|3790.6|3778.6|3789.5|3777.5|3790.6|3778.6|3789.5|3777.5|0
1618212240000|2021-04-12 07:24:00|3789.1|3777.1|3792.3|3780.3|3792.3|3780.3|3788.3|3776.3|0
1618212250000|2021-04-12 07:24:10|3793.1|3781.1|3792.6|3780.6|3793.6|3781.6|3792.6|3780.6|0
1618212260000|2021-04-12 07:24:20|3794|3782|3789.1|3777.1|3794.1|3782.1|3789.1|3777.1|0
1618212270000|2021-04-12 07:24:30|3789.3|3777.3|3789.1|3777.1|3789.3|3777.3|3789|3777|0
1618212280000|2021-04-12 07:24:40|3789.6|3777.6|3784.8|3772.8|3789.6|3777.6|3782.6|3770.6|13
1618212290000|2021-04-12 07:24:50|3784.3|3772.3|3783.3|3771.3|3784.3|3772.3|3783.3|3771.3|0
1618212300000|2021-04-12 07:25:00|3783.1|3771.1|3782.6|3770.6|3783.1|3771.1|3782.1|3770.1|0
1618212310000|2021-04-12 07:25:10|3783.1|3771.1|3781.6|3769.6|3783.1|3771.1|3781.6|3769.6|0
1618212320000|2021-04-12 07:25:20|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3781.1|3769.1|0
1618212330000|2021-04-12 07:25:30|3782.3|3770.3|3784.1|3772.1|3784.1|3772.1|3782.1|3770.1|0
1618212340000|2021-04-12 07:25:40|3784.4|3772.4|3785.1|3773.1|3787.1|3775.1|3784.4|3772.4|0
1618212350000|2021-04-12 07:25:50|3786.1|3774.1|3784.8|3772.8|3786.1|3774.1|3784.6|3772.6|0
1618212360000|2021-04-12 07:26:00|3785.1|3773.1|3785.1|3773.1|3785.6|3773.6|3785.1|3773.1|0
1618212380000|2021-04-12 07:26:20|3784.5|3772.5|3784.5|3772.5|3787|3772.5|3784|3770.7|22
1618212390000|2021-04-12 07:26:30|3784|3772|3784.3|3772.3|3784.7|3772.7|3784|3772|1
1618212400000|2021-04-12 07:26:40|3784.8|3772.8|3784.2|3772.2|3785.5|3773.5|3784.2|3772.2|20
1618212410000|2021-04-12 07:26:50|3784.3|3772.3|3784.2|3772.2|3784.3|3772.3|3784.2|3772.2|0
1618212420000|2021-04-12 07:27:00|3783.8|3771.8|3783.7|3771.7|3783.8|3771.8|3783.7|3771.7|0
1618212430000|2021-04-12 07:27:10|3783.5|3771.5|3781.1|3769.1|3783.5|3771.5|3781.1|3769.1|22
1618212440000|2021-04-12 07:27:20|3780.9|3768.9|3782.2|3770.2|3782.2|3770.2|3780.9|3768.9|2
1618212450000|2021-04-12 07:27:30|3781.2|3769.2|3782.9|3770.9|3782.9|3770.9|3781|3769|7
1618212460000|2021-04-12 07:27:40|3782.1|3770.1|3781.2|3769.2|3782.2|3770.2|3781.2|3769.2|6
1618212470000|2021-04-12 07:27:50|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|0
1618212480000|2021-04-12 07:28:00|3779.5|3767.5|3779.2|3767.2|3779.9|3767.9|3779.2|3767.2|0
1618212490000|2021-04-12 07:28:10|3778.7|3766.7|3779.2|3767.2|3779.2|3767.2|3778.7|3766.7|0
1618212500000|2021-04-12 07:28:20|3779|3767|3778.9|3766.9|3779|3767|3778.9|3766.9|0
1618212510000|2021-04-12 07:28:30|3778.5|3766.5|3779.2|3767.2|3779.2|3767.2|3778.5|3766.5|0
1618212520000|2021-04-12 07:28:40|3779.4|3767.4|3779.5|3767.5|3779.5|3767.5|3779.4|3767.4|1
1618212530000|2021-04-12 07:28:50|3780.4|3768.4|3780.5|3768.5|3780.7|3768.7|3780.4|3768.4|1
1618212540000|2021-04-12 07:29:00|3780.2|3768.2|3780.2|3768.2|3780.4|3768.4|3780.2|3768.2|1
1618212550000|2021-04-12 07:29:10|3780.7|3768.7|3780.7|3768.7|3781.5|3769.5|3780.7|3768.7|0
1618212560000|2021-04-12 07:29:20|3781|3769|3781.5|3769.5|3781.5|3769.5|3780.7|3768.7|0
1618212570000|2021-04-12 07:29:30|3782|3770|3784.4|3772.4|3785.4|3773.4|3782|3770|18
1618212580000|2021-04-12 07:29:40|3784.2|3772.2|3781.9|3769.9|3784.2|3772.2|3781.5|3769.5|10
1618212590000|2021-04-12 07:29:50|3782|3770|3782.4|3770.4|3782.4|3770.4|3781.9|3769.9|0
1618212600000|2021-04-12 07:30:00|3781.9|3769.9|3781|3769|3782.4|3770.4|3781|3769|3
1618212610000|2021-04-12 07:30:10|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1618212620000|2021-04-12 07:30:20|3781|3769|3780|3768|3781|3769|3780|3768|0
1618212630000|2021-04-12 07:30:30|3779.7|3767.7|3781|3769|3781|3769|3779.7|3767.7|0
1618212640000|2021-04-12 07:30:40|3781.5|3769.5|3780.2|3768.2|3781.5|3769.5|3779.7|3767.7|0
1618212650000|2021-04-12 07:30:50|3779.7|3767.7|3780.7|3768.7|3780.8|3768.8|3779.2|3767.2|0
1618212660000|2021-04-12 07:31:00|3780.8|3768.8|3781.5|3769.5|3781.5|3769.5|3780.8|3768.8|0
1618212670000|2021-04-12 07:31:10|3779.7|3767.7|3780.2|3768.2|3780.2|3768.2|3779.7|3767.7|4
1618212680000|2021-04-12 07:31:20|3780.1|3768.1|3780.7|3768.7|3780.7|3768.7|3779.7|3767.7|0
1618212690000|2021-04-12 07:31:30|3780.9|3768.9|3780.2|3768.2|3780.9|3768.9|3780.2|3768.2|3
1618212700000|2021-04-12 07:31:40|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1618212710000|2021-04-12 07:31:50|3779.9|3767.9|3780.9|3768.9|3780.9|3768.9|3779.9|3767.9|2
1618212720000|2021-04-12 07:32:00|3780.4|3768.4|3780.4|3768.4|3780.9|3768.9|3780.4|3768.4|1
1618212740000|2021-04-12 07:32:20|3780.5|3768.5|3776.9|3764.9|3780.9|3768.9|3776.9|3764.9|0
1618212750000|2021-04-12 07:32:30|3777.4|3765.4|3777.3|3765.3|3777.7|3765.7|3776.5|3764.5|0
1618212760000|2021-04-12 07:32:40|3777.7|3765.7|3776.8|3764.8|3777.7|3765.7|3776.8|3764.8|0
1618212770000|2021-04-12 07:32:50|3777|3765|3777.3|3765.3|3777.3|3765.3|3777|3765|0
1618212780000|2021-04-12 07:33:00|3776.8|3764.8|3777.3|3765.3|3777.3|3765.3|3776.8|3764.8|0
1618212800000|2021-04-12 07:33:20|3776.8|3764.8|3779.4|3767.4|3779.4|3767.4|3776.8|3764.8|0
1618212810000|2021-04-12 07:33:30|3774.5|3762.5|3775.1|3763.1|3775.1|3763.1|3774.5|3762.5|5
1618212820000|2021-04-12 07:33:40|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|3775.2|3763.2|0
1618212830000|2021-04-12 07:33:50|3774.7|3762.7|3776.2|3764.2|3776.2|3764.2|3774.7|3762.7|1
1618212840000|2021-04-12 07:34:00|3776.9|3764.9|3776.2|3764.2|3777.5|3765.5|3775.4|3763.4|0
1618212850000|2021-04-12 07:34:10|3776.4|3764.4|3777.7|3765.7|3777.7|3765.7|3776.4|3764.4|4
1618212860000|2021-04-12 07:34:20|3777.9|3765.9|3778|3766|3778|3766|3777.7|3765.7|6
1618212870000|2021-04-12 07:34:30|3777.9|3765.9|3777.7|3765.7|3778|3766|3777.2|3765.2|0
1618212880000|2021-04-12 07:34:40|3777.5|3765.5|3776.9|3764.9|3777.5|3765.5|3776.9|3764.9|0
1618212890000|2021-04-12 07:34:50|3777|3765|3776.9|3764.9|3777|3765|3776.9|3764.9|0
1618212910000|2021-04-12 07:35:10|3777.4|3765.4|3777.7|3765.7|3777.7|3765.7|3777.4|3765.4|0
1618212920000|2021-04-12 07:35:20|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|3776.5|3764.5|5
1618212930000|2021-04-12 07:35:30|3776.4|3764.4|3775.7|3763.7|3776.4|3764.4|3775.7|3763.7|5
1618212940000|2021-04-12 07:35:40|3776|3764|3775.2|3763.2|3776|3764|3775.2|3763.2|0
1618212960000|2021-04-12 07:36:00|3774.8|3762.8|3775.8|3763.8|3775.8|3763.8|3774.8|3762.8|0
1618212970000|2021-04-12 07:36:10|||||||||4
1618212990000|2021-04-12 07:36:30|3776.2|3764.2|3776|3764|3776.2|3764.2|3776|3764|2
1618213000000|2021-04-12 07:36:40|3775.7|3763.7|3775.7|3763.7|3775.7|3763.7|3775.7|3763.7|0
1618213010000|2021-04-12 07:36:50|3775.8|3763.8|3776.5|3764.5|3776.5|3764.5|3775.8|3763.8|0
1618213020000|2021-04-12 07:37:00|||||||||1
1618213030000|2021-04-12 07:37:10|3776|3764|3770.8|3758.8|3776|3764|3770.8|3758.8|26
1618213040000|2021-04-12 07:37:20|3770.1|3758.1|3767.8|3755.8|3770.1|3758.1|3767.1|3755.1|3
1618213050000|2021-04-12 07:37:30|3768.1|3756.1|3767.3|3755.3|3768.3|3756.3|3766.4|3754.4|1
1618213060000|2021-04-12 07:37:40|3766.9|3754.9|3770.6|3754.6|3770.6|3755.9|3766.1|3754.1|3
1618213070000|2021-04-12 07:37:50|3768.4|3756.4|3768.9|3756.9|3770.6|3756.9|3767.2|3753.9|8
1618213080000|2021-04-12 07:38:00|3769.2|3757.2|3770.4|3758.4|3770.4|3758.4|3769.2|3757.2|0
1618213090000|2021-04-12 07:38:10|3769.4|3757.4|3770.1|3758.1|3770.4|3758.4|3769.4|3757.4|0
1618213100000|2021-04-12 07:38:20|3769.9|3757.9|3769.2|3757.2|3769.9|3757.9|3769.2|3757.2|0
1618213110000|2021-04-12 07:38:30|3768.7|3756.7|3768.5|3756.5|3769|3757|3768.4|3756.4|1
1618213120000|2021-04-12 07:38:40|3769|3757|3770.6|3754.6|3770.6|3757.2|3768.7|3754.6|4
1618213140000|2021-04-12 07:39:00|3770.2|3754.2|3767.7|3755.7|3770.2|3755.7|3767.7|3753.9|0
1618213150000|2021-04-12 07:39:10|3767.1|3755.1|3766.9|3754.9|3767.1|3755.1|3766.1|3754.1|0
1618213160000|2021-04-12 07:39:20|3763.5|3751.5|3766.6|3754.6|3766.6|3754.6|3763.5|3751.5|0
1618213170000|2021-04-12 07:39:30|3767.4|3755.4|3767.1|3755.1|3767.7|3755.7|3766.9|3754.9|0
1618213180000|2021-04-12 07:39:40|3766.9|3754.9|3769.9|3753.9|3769.9|3755.7|3766.9|3753.9|0
1618213190000|2021-04-12 07:39:50|3767.7|3755.7|3770.2|3754.2|3770.2|3755.7|3767.7|3754.2|0
1618213200000|2021-04-12 07:40:00|3770.6|3754.6|3767.7|3755.7|3770.6|3756.2|3767.7|3753.9|0
1618213210000|2021-04-12 07:40:10|3767.6|3755.6|3767.5|3755.5|3767.6|3755.6|3766.9|3754.9|2
1618213230000|2021-04-12 07:40:30|3768.4|3756.4|3768.9|3756.9|3768.9|3756.9|3768.4|3756.4|1
1618213240000|2021-04-12 07:40:40|3769.2|3757.2|3769.4|3757.4|3769.4|3757.4|3769.2|3757.2|0
1618213250000|2021-04-12 07:40:50|3769.2|3757.2|3772.4|3760.4|3772.4|3760.4|3769|3757|0
1618213260000|2021-04-12 07:41:00|3772|3760|3771.2|3759.2|3772.4|3760.4|3770.7|3758.7|0
1618213270000|2021-04-12 07:41:10|3771.4|3759.4|3771.5|3759.5|3771.5|3759.5|3771|3759|0
1618213280000|2021-04-12 07:41:20|3772.9|3760.9|3773.9|3761.9|3776.4|3764.4|3772.9|3759.9|1
1618213290000|2021-04-12 07:41:30|3774.7|3762.7|3776.9|3764.9|3776.9|3764.9|3774.7|3762.7|0
1618213300000|2021-04-12 07:41:40|3776.7|3764.7|3778.6|3766.6|3779.4|3767.4|3776.7|3764.7|1
1618213310000|2021-04-12 07:41:50|3778.2|3766.2|3779.1|3767.1|3779.1|3767.1|3778.2|3766.2|0
1618213320000|2021-04-12 07:42:00|3779.2|3767.2|3780.7|3768.7|3780.9|3768.9|3779.2|3767.2|1
1618213330000|2021-04-12 07:42:10|3780.6|3768.6|3780.2|3768.2|3780.6|3768.6|3779.6|3767.6|0
1618213340000|2021-04-12 07:42:20|3779.9|3767.9|3779.4|3767.4|3780.2|3768.2|3779.4|3767.4|0
1618213350000|2021-04-12 07:42:30|3779.1|3767.1|3779.4|3767.4|3779.4|3767.4|3778.9|3766.9|0
1618213360000|2021-04-12 07:42:40|3778.9|3766.9|3779.7|3767.7|3780.1|3768.1|3778.9|3766.9|0
1618213370000|2021-04-12 07:42:50|3779.9|3767.9|3782.7|3770.7|3782.7|3770.7|3779.9|3767.9|0
1618213380000|2021-04-12 07:43:00|3782.6|3770.6|3783.4|3771.4|3783.4|3771.4|3782.6|3770.6|1
1618213390000|2021-04-12 07:43:10|3783.8|3771.8|3784.3|3772.3|3784.3|3772.3|3783.8|3771.8|0
1618213400000|2021-04-12 07:43:20|3783.8|3771.8|3784.6|3772.6|3785.1|3773.1|3783.8|3771.8|0
1618213410000|2021-04-12 07:43:30|3784.3|3772.3|3784.1|3772.1|3784.6|3772.6|3784.1|3772.1|0
1618213420000|2021-04-12 07:43:40|3783.7|3771.7|3785.2|3769.2|3785.2|3771.7|3783.7|3768.9|0
1618213440000|2021-04-12 07:44:00|3784.9|3768.9|3784.6|3768.6|3784.9|3768.9|3784.6|3768.6|0
1618213450000|2021-04-12 07:44:10|3784.9|3768.9|3783.7|3771.7|3784.9|3771.7|3783.7|3768.9|0
1618213460000|2021-04-12 07:44:20|3783.4|3771.4|3784.1|3772.1|3785.2|3772.4|3783.4|3768.9|0
1618213470000|2021-04-12 07:44:30|3784.2|3772.2|3784.9|3772.9|3785.4|3773.4|3784.2|3772.2|0
1618213480000|2021-04-12 07:44:40|3784.6|3772.6|3784.1|3772.1|3784.6|3772.6|3784.1|3772.1|0
1618213500000|2021-04-12 07:45:00|3783.7|3771.7|3785.2|3769.2|3785.2|3771.7|3783.7|3768.9|0
1618213510000|2021-04-12 07:45:10|3784.2|3772.2|3784.4|3772.4|3785.2|3772.4|3783.4|3769.2|0
1618213520000|2021-04-12 07:45:20|3784.2|3772.2|3784.6|3772.6|3784.6|3772.6|3784.2|3772.2|0
1618213530000|2021-04-12 07:45:30|3784.1|3772.1|3784.1|3772.1|3784.2|3772.2|3784.1|3772.1|0
1618213540000|2021-04-12 07:45:40|3784.4|3772.4|3784.7|3772.7|3784.9|3772.9|3784.4|3772.4|0
1618213550000|2021-04-12 07:45:50|3784.2|3772.2|3784.1|3772.1|3784.2|3772.2|3784.1|3772.1|0
1618213560000|2021-04-12 07:46:00|3786.2|3770.2|3784.5|3768.5|3786.2|3770.2|3784.5|3768.5|0
1618213570000|2021-04-12 07:46:10|3784.7|3768.7|3784.7|3768.7|3784.9|3768.9|3784.7|3768.7|1
1618213580000|2021-04-12 07:46:20|3784.2|3768.2|3784.2|3768.2|3784.2|3768.2|3784.2|3768.2|0
1618213590000|2021-04-12 07:46:30|3784.7|3768.7|3783.7|3767.7|3784.7|3768.7|3783.5|3767.5|0
1618213600000|2021-04-12 07:46:40|3783.2|3767.2|3783.7|3767.7|3783.7|3767.7|3783.2|3767.2|0
1618213610000|2021-04-12 07:46:50|3783.2|3767.2|3783.2|3767.2|3783.7|3767.7|3783.2|3767.2|0
1618213620000|2021-04-12 07:47:00|3783.7|3767.7|3783.7|3767.7|3783.7|3767.7|3783.7|3767.7|0
1618213630000|2021-04-12 07:47:10|3784.2|3768.2|3784.7|3768.7|3785.2|3769.2|3784.2|3768.2|0
1618213640000|2021-04-12 07:47:20|3784.2|3768.2|3784.7|3768.7|3784.7|3768.7|3784.2|3768.2|0
1618213650000|2021-04-12 07:47:30|3784.9|3768.9|3785.2|3769.2|3785.2|3769.2|3784.9|3768.9|0
1618213660000|2021-04-12 07:47:40|3785.5|3769.5|3785.5|3769.5|3785.5|3769.5|3785.5|3769.5|0
1618213670000|2021-04-12 07:47:50|3785.2|3769.2|3785|3769|3785.2|3769.2|3785|3769|0
1618213680000|2021-04-12 07:48:00|3785.4|3769.4|3785.4|3769.4|3785.4|3769.4|3785.4|3769.4|0
1618213690000|2021-04-12 07:48:10|3785.5|3769.5|3785.5|3769.5|3786|3770|3785.5|3769.5|0
1618213700000|2021-04-12 07:48:20|3785.7|3769.7|3785.2|3769.2|3786|3770|3785.2|3769.2|0
1618213720000|2021-04-12 07:48:40|3785.9|3769.9|3786.4|3770.4|3786.4|3770.4|3785.9|3769.9|0
1618213730000|2021-04-12 07:48:50|3785.5|3769.5|3785.7|3769.7|3785.7|3769.7|3785.5|3769.5|0
1618213740000|2021-04-12 07:49:00|3786.4|3770.4|3786.4|3770.4|3786.4|3770.4|3786.4|3770.4|0
1618213760000|2021-04-12 07:49:20|3786.9|3770.9|3785.7|3773.7|3787.5|3773.7|3785.7|3770.9|0
1618213770000|2021-04-12 07:49:30|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|0
1618213790000|2021-04-12 07:49:50|3787.7|3775.7|3789.4|3777.4|3789.4|3777.4|3787.7|3775.7|0
1618213800000|2021-04-12 07:50:00|3792.2|3776.2|3791|3779|3792.2|3779|3791|3776.2|0
1618213810000|2021-04-12 07:50:10|3791.5|3779.5|3791.5|3779.5|3791.5|3779.5|3791|3779|0
1618213820000|2021-04-12 07:50:20|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|3792.7|3780.7|0
1618213830000|2021-04-12 07:50:30|3792.9|3780.9|3791.9|3779.9|3792.9|3780.9|3791.9|3779.9|0
1618213840000|2021-04-12 07:50:40|3791.7|3779.7|3790.3|3778.3|3793.2|3781.2|3790.3|3776.9|0
1618213850000|2021-04-12 07:50:50|3792.2|3776.2|3792.2|3776.2|3792.2|3776.2|3792.2|3776.2|0
1618213860000|2021-04-12 07:51:00|3792.5|3776.5|3790.7|3778.7|3792.5|3778.7|3790.7|3776.5|0
1618213880000|2021-04-12 07:51:20|3792.2|3776.2|3790.8|3774.8|3792.2|3776.2|3790.8|3774.8|0
1618213900000|2021-04-12 07:51:40|3790.5|3774.5|3790.5|3774.5|3791|3775|3790.2|3774.2|0
1618213910000|2021-04-12 07:51:50|3790.2|3774.2|3790.2|3774.2|3790.2|3777.6|3789.6|3774.2|1
1618213930000|2021-04-12 07:52:10|3788.7|3772.7|3788.2|3772.2|3788.7|3772.7|3787.7|3771.7|0
1618213940000|2021-04-12 07:52:20|3788|3772|3787.7|3771.7|3788|3772|3787.2|3771.2|0
1618213950000|2021-04-12 07:52:30|3790.2|3770.2|3789.7|3773.7|3790.2|3773.7|3788.6|3770.2|0
1618213960000|2021-04-12 07:52:40|3789.2|3773.2|3788.7|3772.7|3789.7|3773.7|3788.7|3772.7|0
1618213980000|2021-04-12 07:53:00|3788.6|3772.6|3789.6|3773.6|3789.6|3773.6|3788.6|3772.6|0
1618213990000|2021-04-12 07:53:10|3789.8|3773.8|3790.5|3774.5|3790.5|3774.5|3789.8|3773.8|0
1618214000000|2021-04-12 07:53:20|3790.1|3774.1|3790.1|3774.1|3790.1|3774.1|3790.1|3774.1|0
1618214010000|2021-04-12 07:53:30|3791.7|3775.7|3791.3|3775.3|3791.7|3775.7|3791.3|3775.3|0
1618214020000|2021-04-12 07:53:40|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|3790.7|3778.7|0
1618214030000|2021-04-12 07:53:50|3792.5|3776.5|3791.3|3775.3|3792.5|3776.5|3791.3|3775.3|0
1618214040000|2021-04-12 07:54:00|3791|3775|3788.6|3772.6|3791.5|3775|3788.6|3771.1|0
1618214050000|2021-04-12 07:54:10|3788.5|3772.5|3789.1|3773.1|3789.1|3773.1|3788.5|3772.5|0
1618214060000|2021-04-12 07:54:20|3789.3|3773.3|3790.5|3774.5|3790.5|3774.5|3789.3|3773.3|0
1618214090000|2021-04-12 07:54:50|3790.1|3774.1|3789.6|3773.6|3790.1|3774.1|3789.6|3773.6|0
1618214100000|2021-04-12 07:55:00|3790|3774|3789.5|3773.5|3790|3774|3789.5|3773.5|0
1618214120000|2021-04-12 07:55:20|3789|3773|3788.5|3772.5|3789|3773|3788.5|3772.5|0
1618214140000|2021-04-12 07:55:40|3788.1|3772.1|3788.1|3772.1|3788.1|3772.1|3788.1|3772.1|0
1618214160000|2021-04-12 07:56:00|3787.8|3771.8|3788.1|3772.1|3788.1|3772.1|3787.8|3771.8|0
1618214190000|2021-04-12 07:56:30|3787.6|3771.6|3787.6|3771.6|3787.6|3771.6|3787.6|3771.6|0
1618214200000|2021-04-12 07:56:40|3787.1|3771.1|3787.1|3771.1|3787.1|3771.1|3787.1|3771.1|0
1618214210000|2021-04-12 07:56:50|3784.6|3772.6|3785.6|3773.6|3786.7|3774.7|3784.6|3772.6|9
1618214220000|2021-04-12 07:57:00|3785.9|3773.9|3786.1|3774.1|3786.6|3774.6|3785.9|3773.9|0
1618214230000|2021-04-12 07:57:10|3785.9|3773.9|3787.2|3775.2|3787.2|3775.2|3785.6|3773.6|1
1618214240000|2021-04-12 07:57:20|3786.9|3774.9|3786.4|3774.4|3786.9|3774.9|3786.4|3774.4|0
1618214250000|2021-04-12 07:57:30|3786.9|3774.9|3788.1|3776.1|3788.1|3776.1|3786.4|3774.4|0
1618214270000|2021-04-12 07:57:50|3788.6|3776.6|3788.7|3776.7|3788.7|3776.7|3788.6|3776.6|0
1618214280000|2021-04-12 07:58:00|3788.6|3776.6|3788.2|3776.2|3788.6|3776.6|3788.2|3776.2|0
1618214290000|2021-04-12 07:58:10|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1618214300000|2021-04-12 07:58:20|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|0
1618214310000|2021-04-12 07:58:30|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1618214320000|2021-04-12 07:58:40|3789.1|3777.1|3790.6|3778.6|3790.6|3778.6|3789.1|3777.1|0
1618214330000|2021-04-12 07:58:50|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|3790.2|3778.2|0
1618214340000|2021-04-12 07:59:00|3789.7|3777.7|3789.4|3777.4|3789.7|3777.7|3789.4|3777.4|0
1618214350000|2021-04-12 07:59:10|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|3789.1|3777.1|0
1618214360000|2021-04-12 07:59:20|3789.4|3777.4|3789.2|3777.2|3789.4|3777.4|3789.2|3777.2|0
1618214370000|2021-04-12 07:59:30|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1618214380000|2021-04-12 07:59:40|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1618214390000|2021-04-12 07:59:50|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|3788.2|3776.2|0
1618214400000|2021-04-12 08:00:00|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|3788.6|3776.6|0
1618214410000|2021-04-12 08:00:10|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1618214420000|2021-04-12 08:00:20|3788.1|3776.1|3788|3776|3788.1|3776.1|3788|3776|0
1618214430000|2021-04-12 08:00:30|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|0
1618214440000|2021-04-12 08:00:40|||||||||4
1618214450000|2021-04-12 08:00:50|3786.9|3774.9|3786|3774|3786.9|3774.9|3786|3774|0
1618214460000|2021-04-12 08:01:00|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|0
1618214470000|2021-04-12 08:01:10|3786.4|3774.4|3786.4|3774.4|3786.7|3774.7|3786.4|3774.4|4
1618214480000|2021-04-12 08:01:20|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|6
1618214490000|2021-04-12 08:01:30|||||||||1
1618214520000|2021-04-12 08:02:00|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|3786.5|3774.5|1
1618214530000|2021-04-12 08:02:10|3785.8|3773.8|3786.2|3774.2|3786.2|3774.2|3785.8|3773.8|0
1618214540000|2021-04-12 08:02:20|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|3785.7|3773.7|0
1618214550000|2021-04-12 08:02:30|3786.2|3774.2|3785.7|3773.7|3786.2|3774.2|3785.7|3773.7|1
1618214560000|2021-04-12 08:02:40|3786|3774|3786|3774|3786|3774|3786|3774|0
1618214580000|2021-04-12 08:03:00|3785.7|3773.7|3786.2|3774.2|3786.2|3774.2|3785.7|3773.7|2
1618214600000|2021-04-12 08:03:20|||||||||1
1618214610000|2021-04-12 08:03:30|3786|3774|3785.7|3773.7|3786|3774|3785.7|3773.7|6
1618214620000|2021-04-12 08:03:40|3785.8|3773.8|3786.5|3774.5|3786.5|3774.5|3785.8|3773.8|0
1618214630000|2021-04-12 08:03:50|3787|3775|3787|3775|3787.3|3775.3|3787|3775|3
1618214640000|2021-04-12 08:04:00|3786.8|3774.8|3787|3775|3787|3775|3786.5|3774.5|0
1618214650000|2021-04-12 08:04:10|3786.8|3774.8|3782.2|3770.2|3786.8|3774.8|3781.7|3769.7|1
1618214660000|2021-04-12 08:04:20|3781.7|3769.7|3780|3768|3781.7|3769.7|3780|3768|0
1618214670000|2021-04-12 08:04:30|3780.5|3768.5|3781.3|3769.3|3781.3|3769.3|3780|3768|0
1618214680000|2021-04-12 08:04:40|3780.8|3768.8|3781.7|3769.7|3782.2|3770.2|3780.8|3768.8|0
1618214690000|2021-04-12 08:04:50|3781.3|3769.3|3780.8|3768.8|3781.3|3769.3|3780.8|3768.8|0
1618214700000|2021-04-12 08:05:00|3781.2|3769.2|3780.8|3768.8|3781.3|3769.3|3780.8|3768.8|0
1618214710000|2021-04-12 08:05:10|3781.3|3769.3|3783|3771|3783|3771|3781|3769|0
1618214720000|2021-04-12 08:05:20|3782.8|3770.8|3783|3771|3783|3771|3782.5|3770.5|0
1618214730000|2021-04-12 08:05:30|3782.8|3770.8|3782.5|3770.5|3783.5|3771.5|3782.5|3770.5|0
1618214750000|2021-04-12 08:05:50|3782|3770|3782|3770|3782|3770|3782|3770|0
1618214760000|2021-04-12 08:06:00|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|3781.5|3769.5|0
1618214770000|2021-04-12 08:06:10|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1618214790000|2021-04-12 08:06:30|3783.1|3771.1|3786|3774|3786|3774|3783.1|3771.1|0
1618214800000|2021-04-12 08:06:40|3789|3773|3787|3775|3789|3775|3786.5|3773|0
1618214810000|2021-04-12 08:06:50|3786.5|3774.5|3786|3774|3787.4|3775.4|3786|3774|4
1618214820000|2021-04-12 08:07:00|3785.5|3773.5|3784.5|3772.5|3785.5|3773.5|3784.5|3772.5|0
1618214830000|2021-04-12 08:07:10|3783.8|3771.8|3783|3771|3783.8|3771.8|3782.5|3770.5|0
1618214840000|2021-04-12 08:07:20|3783.5|3771.5|3781.7|3769.7|3783.5|3771.5|3781.7|3769.7|0
1618214850000|2021-04-12 08:07:30|3781|3769|3781.5|3769.5|3781.5|3769.5|3781|3769|0
1618214860000|2021-04-12 08:07:40|3781.8|3769.8|3782.5|3770.5|3782.5|3770.5|3781.8|3769.8|0
1618214870000|2021-04-12 08:07:50|3782.2|3770.2|3782.6|3770.6|3782.6|3770.6|3782.2|3770.2|0
1618214880000|2021-04-12 08:08:00|3783|3771|3782.8|3770.8|3783|3771|3782.8|3770.8|0
1618214890000|2021-04-12 08:08:10|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1618214900000|2021-04-12 08:08:20|3782|3770|3783.6|3771.6|3783.6|3771.6|3782|3770|0
1618214910000|2021-04-12 08:08:30|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|3784.5|3772.5|0
1618214920000|2021-04-12 08:08:40|3784.6|3772.6|3785|3773|3785|3773|3784.6|3772.6|0
1618214930000|2021-04-12 08:08:50|3785.8|3773.8|3786|3774|3786|3774|3785.8|3773.8|0
1618214940000|2021-04-12 08:09:00|3785.5|3773.5|3784.5|3772.5|3785.5|3773.5|3784.5|3772.5|0
1618214950000|2021-04-12 08:09:10|3785.5|3773.5|3786|3774|3786|3774|3785.5|3773.5|0
1618214970000|2021-04-12 08:09:30|3786.1|3774.1|3787|3775|3787|3775|3786.1|3774.1|0
1618214980000|2021-04-12 08:09:40|3787.1|3775.1|3788.3|3776.3|3788.3|3776.3|3787.1|3775.1|0
1618214990000|2021-04-12 08:09:50|3788.5|3776.5|3790|3778|3790|3778|3788.5|3776.5|0
1618215000000|2021-04-12 08:10:00|3790.8|3778.8|3791.5|3779.5|3792.3|3780.3|3790.6|3778.6|5
1618215020000|2021-04-12 08:10:20|3791|3779|3790.4|3778.4|3791|3779|3790.4|3778.4|0
1618215030000|2021-04-12 08:10:30|3791.4|3779.4|3791.9|3779.9|3792.3|3780.3|3791.4|3779.4|0
1618215040000|2021-04-12 08:10:40|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|3792.3|3780.3|0
1618215060000|2021-04-12 08:11:00|3791.9|3779.9|3791.6|3779.6|3791.9|3779.9|3791.6|3779.6|0
1618215110000|2021-04-12 08:11:50|3791.9|3779.9|3792.3|3780.3|3792.3|3780.3|3791.9|3779.9|0
1618215130000|2021-04-12 08:12:10|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|3791.6|3779.6|0
1618215140000|2021-04-12 08:12:20|3790.9|3778.9|3790.4|3778.4|3790.9|3778.9|3790.4|3778.4|0
1618215170000|2021-04-12 08:12:50|3790.9|3778.9|3789.4|3777.4|3790.9|3778.9|3789.4|3777.4|3
1618215180000|2021-04-12 08:13:00|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1618215190000|2021-04-12 08:13:10|3788.4|3776.4|3788.6|3776.6|3788.6|3776.6|3788.4|3776.4|1
1618215200000|2021-04-12 08:13:20|3788.9|3776.9|3789.9|3777.9|3789.9|3777.9|3788.9|3776.9|0
1618215210000|2021-04-12 08:13:30|3789.4|3777.4|3789.9|3777.9|3790.4|3778.4|3789.4|3777.4|0
1618215240000|2021-04-12 08:14:00|3789.8|3777.8|3788.3|3776.3|3789.8|3777.8|3788.3|3776.3|0
1618215250000|2021-04-12 08:14:10|3788.8|3776.8|3787.4|3775.4|3788.8|3776.8|3787.4|3775.4|0
1618215260000|2021-04-12 08:14:20|3786.6|3774.6|3786.7|3774.7|3786.7|3774.7|3786.6|3774.6|0
1618215270000|2021-04-12 08:14:30|3787.1|3775.1|3785.8|3773.8|3788.3|3775.1|3785.8|3772.3|5
1618215290000|2021-04-12 08:14:50|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|3784.8|3772.8|0
1618215300000|2021-04-12 08:15:00|3786.3|3770.3|3781.1|3769.1|3786.3|3772.3|3781.1|3769.1|0
1618215310000|2021-04-12 08:15:10|3781.3|3769.3|3781.9|3769.9|3782.8|3770.8|3781.3|3769.3|0
1618215320000|2021-04-12 08:15:20|3782.1|3770.1|3783|3771|3783|3771|3782|3770|2
1618215330000|2021-04-12 08:15:30|3782.8|3770.8|3782.7|3770.7|3782.8|3770.8|3782.3|3770.3|1
1618215340000|2021-04-12 08:15:40|3781.6|3769.6|3780.7|3768.7|3781.6|3769.6|3780.3|3768.3|7
1618215350000|2021-04-12 08:15:50|3780.2|3768.2|3779.5|3767.5|3780.2|3768.2|3779.5|3767.5|0
1618215360000|2021-04-12 08:16:00|3778.5|3766.5|3779.8|3767.8|3779.8|3767.8|3778.5|3766.5|1
1618215370000|2021-04-12 08:16:10|3780.5|3768.5|3779.8|3767.8|3780.5|3768.5|3779.8|3767.8|1
1618215380000|2021-04-12 08:16:20|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|3780.3|3768.3|0
1618215390000|2021-04-12 08:16:30|3780.5|3768.5|3780.3|3768.3|3780.5|3768.5|3780.3|3768.3|0
1618215410000|2021-04-12 08:16:50|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|1
1618215420000|2021-04-12 08:17:00|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|0
1618215430000|2021-04-12 08:17:10|3781.3|3769.3|3782.5|3770.5|3782.5|3770.5|3781.3|3769.3|0
1618215440000|2021-04-12 08:17:20|3782|3770|3781.6|3769.6|3782|3770|3781.6|3769.6|0
1618215450000|2021-04-12 08:17:30|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|3781.1|3769.1|0
1618215470000|2021-04-12 08:17:50|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1618215480000|2021-04-12 08:18:00|3780.3|3768.3|3779.8|3767.8|3780.3|3768.3|3779.8|3767.8|0
1618215490000|2021-04-12 08:18:10|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|0
1618215500000|2021-04-12 08:18:20|3780.6|3768.6|3780.3|3768.3|3780.6|3768.6|3780.3|3768.3|0
1618215520000|2021-04-12 08:18:40|3780.6|3768.6|3781.6|3769.6|3781.6|3769.6|3780.6|3768.6|0
1618215530000|2021-04-12 08:18:50|3782|3770|3782|3770|3782|3770|3782|3770|0
1618215540000|2021-04-12 08:19:00|3782.5|3770.5|3783|3771|3783|3771|3782.5|3770.5|0
1618215550000|2021-04-12 08:19:10|3783.1|3771.1|3784.8|3772.8|3784.8|3772.8|3783.1|3771.1|0
1618215560000|2021-04-12 08:19:20|3785.1|3773.1|3785.5|3773.5|3785.6|3773.6|3784.5|3772.5|0
1618215570000|2021-04-12 08:19:30|3786|3774|3786.5|3774.5|3786.5|3774.5|3786|3774|0
1618215580000|2021-04-12 08:19:40|3786.3|3774.3|3786|3774|3786.3|3774.3|3786|3774|0
1618215590000|2021-04-12 08:19:50|3786.1|3774.1|3785.5|3773.5|3786.1|3774.1|3785.5|3773.5|0
1618215610000|2021-04-12 08:20:10|3785.8|3773.8|3787|3775|3787|3775|3785.8|3773.8|0
1618215620000|2021-04-12 08:20:20|3786.5|3774.5|3787|3775|3787|3775|3786.5|3774.5|0
1618215630000|2021-04-12 08:20:30|3787.5|3775.5|3785.5|3773.5|3787.5|3775.5|3785.5|3773.5|0
1618215640000|2021-04-12 08:20:40|3784.5|3772.5|3784.5|3772.5|3785|3773|3783.5|3771.5|0
1618215650000|2021-04-12 08:20:50|3784.3|3772.3|3784.5|3772.5|3784.5|3772.5|3784|3772|0
1618215660000|2021-04-12 08:21:00|3785.5|3773.5|3786|3774|3786.1|3774.1|3785.5|3773.5|0
1618215670000|2021-04-12 08:21:10|3785.8|3773.8|3785.5|3773.5|3785.8|3773.8|3785.5|3773.5|0
1618215680000|2021-04-12 08:21:20|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|3784.9|3772.9|0
1618215690000|2021-04-12 08:21:30|3784.8|3772.8|3784.9|3772.9|3785.4|3773.4|3784.8|3772.8|0
1618215700000|2021-04-12 08:21:40|3785.1|3773.1|3785.4|3773.4|3785.4|3773.4|3785.1|3773.1|0
1618215710000|2021-04-12 08:21:50|3785.3|3773.3|3784.9|3772.9|3785.3|3773.3|3784.9|3772.9|0
1618215730000|2021-04-12 08:22:10|3785.1|3773.1|3785.4|3773.4|3785.4|3773.4|3785.1|3773.1|0
1618215740000|2021-04-12 08:22:20|3785.3|3773.3|3784.9|3772.9|3785.3|3773.3|3784.9|3772.9|0
1618215750000|2021-04-12 08:22:30|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1618215770000|2021-04-12 08:22:50|3784.8|3772.8|3786.8|3774.8|3786.9|3774.9|3784.8|3772.8|0
1618215780000|2021-04-12 08:23:00|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|3786.4|3774.4|0
1618215790000|2021-04-12 08:23:10|3786.8|3774.8|3786.4|3774.4|3786.8|3774.8|3786.4|3774.4|0
1618215800000|2021-04-12 08:23:20|3785.9|3773.9|3785.1|3773.1|3785.9|3773.9|3785.1|3773.1|0
1618215810000|2021-04-12 08:23:30|3785.4|3773.4|3783.9|3771.9|3785.4|3773.4|3783.9|3771.9|0
1618215830000|2021-04-12 08:23:50|3784.4|3772.4|3783.4|3771.4|3784.4|3772.4|3783.4|3771.4|0
1618215850000|2021-04-12 08:24:10|3783.6|3771.6|3783.9|3771.9|3783.9|3771.9|3783.6|3771.6|0
1618215860000|2021-04-12 08:24:20|3784.1|3772.1|3784.9|3772.9|3784.9|3772.9|3784.1|3772.1|0
1618215870000|2021-04-12 08:24:30|3784.8|3772.8|3785.4|3773.4|3785.4|3773.4|3784.6|3772.6|0
1618215890000|2021-04-12 08:24:50|3785.6|3773.6|3789.9|3777.9|3789.9|3777.9|3785.6|3773.6|0
1618215900000|2021-04-12 08:25:00|3789.4|3777.4|3787.7|3775.7|3789.4|3777.4|3786.7|3774.7|0
1618215910000|2021-04-12 08:25:10|3788.4|3776.4|3787.1|3775.1|3788.4|3776.4|3786.6|3774.6|0
1618215920000|2021-04-12 08:25:20|3786.6|3774.6|3785.4|3773.4|3786.6|3774.6|3785.3|3773.3|0
1618215930000|2021-04-12 08:25:30|3785.1|3773.1|3782.4|3770.4|3785.1|3773.1|3782.4|3770.4|0
1618215940000|2021-04-12 08:25:40|3782.6|3770.6|3783.9|3771.9|3784.6|3772.6|3782.6|3770.6|0
1618215950000|2021-04-12 08:25:50|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|3784.4|3772.4|0
1618215960000|2021-04-12 08:26:00|3784.6|3772.6|3786.7|3774.7|3786.7|3774.7|3784.6|3772.6|0
1618215970000|2021-04-12 08:26:10|3786.2|3774.2|3786.1|3774.1|3786.2|3774.2|3786.1|3774.1|0
1618215980000|2021-04-12 08:26:20|3785.9|3773.9|3785.6|3773.6|3785.9|3773.9|3785.6|3773.6|0
1618215990000|2021-04-12 08:26:30|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|3786.1|3774.1|0
1618216010000|2021-04-12 08:26:50|3785.6|3773.6|3784.1|3772.1|3785.6|3773.6|3784.1|3772.1|0
1618216020000|2021-04-12 08:27:00|3783.9|3771.9|3783.6|3771.6|3783.9|3771.9|3783.6|3771.6|0
1618216030000|2021-04-12 08:27:10|3782.9|3770.9|3780.2|3768.2|3782.9|3770.9|3780.2|3768.2|0
1618216040000|2021-04-12 08:27:20|3779.7|3767.7|3780.2|3768.2|3780.2|3768.2|3779.7|3767.7|0
1618216050000|2021-04-12 08:27:30|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1618216060000|2021-04-12 08:27:40|||||||||1
1618216080000|2021-04-12 08:28:00|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|0
1618216090000|2021-04-12 08:28:10|3778.4|3766.4|3776.4|3764.4|3778.4|3766.4|3776.4|3764.4|0
1618216100000|2021-04-12 08:28:20|3776.9|3764.9|3779.1|3767.1|3779.7|3767.7|3776.4|3764.4|11
1618216110000|2021-04-12 08:28:30|3779.7|3767.7|3779.7|3767.7|3780.2|3768.2|3778.7|3766.7|1
1618216130000|2021-04-12 08:28:50|3780.2|3768.2|3779.7|3767.7|3780.2|3768.2|3779.7|3767.7|0
1618216140000|2021-04-12 08:29:00|3779.2|3767.2|3777.2|3765.2|3779.2|3767.2|3777.2|3765.2|0
1618216150000|2021-04-12 08:29:10|3777.7|3765.7|3778.2|3766.2|3778.2|3766.2|3777.7|3765.7|0
1618216160000|2021-04-12 08:29:20|3777.9|3765.9|3777.2|3765.2|3777.9|3765.9|3777.2|3765.2|0
1618216190000|2021-04-12 08:29:50|3777.4|3765.4|3778.2|3766.2|3778.2|3766.2|3777.4|3765.4|0
1618216200000|2021-04-12 08:30:00|3777.7|3765.7|3778.7|3766.7|3778.7|3766.7|3777.7|3765.7|0
1618216210000|2021-04-12 08:30:10|3778.9|3766.9|3779.2|3767.2|3779.5|3767.5|3778.9|3766.9|2
1618216220000|2021-04-12 08:30:20|||||||||2
1618216250000|2021-04-12 08:30:50|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|3779.7|3767.7|0
1618216270000|2021-04-12 08:31:10|3780|3768|3780|3768|3780|3768|3780|3768|0
1618216280000|2021-04-12 08:31:20|3781.9|3769.9|3782|3770|3782|3770|3781.9|3769.9|0
1618216290000|2021-04-12 08:31:30|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782|3770|0
1618216300000|2021-04-12 08:31:40|3782|3770|3781.5|3769.5|3782|3770|3781.5|3769.5|0
1618216320000|2021-04-12 08:32:00|3781.2|3769.2|3780.7|3768.7|3781.2|3769.2|3780.7|3768.7|0
1618216330000|2021-04-12 08:32:10|3780.4|3768.4|3780.4|3768.4|3780.4|3768.4|3780.4|3768.4|0
1618216350000|2021-04-12 08:32:30|3780.5|3768.5|3781|3769|3781|3769|3780.5|3768.5|0
1618216360000|2021-04-12 08:32:40|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|0
1618216380000|2021-04-12 08:33:00|3781.2|3769.2|3780.4|3768.4|3781.2|3769.2|3780.4|3768.4|0
1618216390000|2021-04-12 08:33:10|3780.5|3768.5|3781.2|3769.2|3781.2|3769.2|3780.5|3768.5|0
1618216400000|2021-04-12 08:33:20|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|3781.7|3769.7|0
1618216420000|2021-04-12 08:33:40|3782|3770|3782|3770|3782|3770|3782|3770|0
1618216430000|2021-04-12 08:33:50|3781.7|3769.7|3781.4|3769.4|3781.7|3769.7|3781.2|3769.2|0
1618216440000|2021-04-12 08:34:00|3781.7|3769.7|3782.2|3770.2|3782.2|3770.2|3781.7|3769.7|0
1618216450000|2021-04-12 08:34:10|3782.3|3770.3|3782.5|3770.5|3782.5|3770.5|3782.3|3770.3|0
1618216490000|2021-04-12 08:34:50|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|3782.8|3770.8|0
1618216500000|2021-04-12 08:35:00|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1618216510000|2021-04-12 08:35:10|3782.2|3770.2|3782.2|3770.2|3782.5|3770.5|3782.2|3770.2|0
1618216520000|2021-04-12 08:35:20|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1618216530000|2021-04-12 08:35:30|3782.8|3770.8|3783|3771|3783|3771|3782.8|3770.8|0
1618216550000|2021-04-12 08:35:50|3782.8|3770.8|3783|3771|3783|3771|3782.8|3770.8|0
1618216560000|2021-04-12 08:36:00|3784.3|3772.3|3784.3|3772.3|3784.7|3772.7|3784.3|3772.3|0
1618216570000|2021-04-12 08:36:10|3784.7|3772.7|3783.2|3771.2|3784.7|3772.7|3783.2|3771.2|0
1618216580000|2021-04-12 08:36:20|3783|3771|3782.1|3770.1|3783|3771|3782.1|3770.1|0
1618216610000|2021-04-12 08:36:50|3781.6|3769.6|3781.1|3769.1|3781.6|3769.6|3781.1|3769.1|1
1618216620000|2021-04-12 08:37:00|3780.1|3768.1|3781|3769|3781|3769|3780.1|3768.1|0
1618216630000|2021-04-12 08:37:10|3781.8|3769.8|3781.5|3769.5|3781.8|3769.8|3781|3769|0
1618216640000|2021-04-12 08:37:20|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|3781.8|3769.8|0
1618216650000|2021-04-12 08:37:30|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|3782.3|3770.3|0
1618216660000|2021-04-12 08:37:40|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|3782.7|3770.7|0
1618216700000|2021-04-12 08:38:20|3782.5|3770.5|3782.2|3770.2|3782.5|3770.5|3782.2|3770.2|0
1618216720000|2021-04-12 08:38:40|3781.8|3769.8|3781.8|3769.8|3782|3770|3781.8|3769.8|0
1618216740000|2021-04-12 08:39:00|3781.7|3769.7|3781.8|3769.8|3781.8|3769.8|3781.7|3769.7|0
1618216800000|2021-04-12 08:40:00|3782.1|3770.1|3782.3|3770.3|3782.5|3770.5|3782.1|3770.1|16
1618216810000|2021-04-12 08:40:10|3782.6|3770.6|3782.8|3770.8|3782.8|3770.8|3782.6|3770.6|0
1618216820000|2021-04-12 08:40:20|3783|3771|3788.6|3772.6|3788.6|3772.6|3783|3771|2
1618216830000|2021-04-12 08:40:30|3786.1|3774.1|3785.6|3773.6|3786.1|3774.1|3785.5|3773.5|0
1618216840000|2021-04-12 08:40:40|3785.1|3773.1|3784.5|3772.5|3785.1|3773.1|3784.5|3772.5|0
1618216860000|2021-04-12 08:41:00|3784.1|3772.1|3782.6|3770.6|3784.1|3772.1|3782.1|3770.1|0
1618216870000|2021-04-12 08:41:10|3783.5|3771.5|3783.1|3771.1|3783.5|3771.5|3783.1|3771.1|0
1618216880000|2021-04-12 08:41:20|3783|3771|3782.1|3770.1|3783|3771|3782.1|3770.1|0
1618216890000|2021-04-12 08:41:30|3781.6|3769.6|3780.6|3768.6|3781.6|3769.6|3780.3|3768.3|0
1618216900000|2021-04-12 08:41:40|3780.3|3768.3|3780.6|3768.6|3780.6|3768.6|3780.3|3768.3|0
1618216920000|2021-04-12 08:42:00|3780.9|3768.9|3781.3|3769.3|3781.4|3769.4|3780.9|3768.9|0
1618216930000|2021-04-12 08:42:10|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|0
1618216940000|2021-04-12 08:42:20|3780.3|3768.3|3782|3770|3782|3770|3780.3|3768.3|0
1618216950000|2021-04-12 08:42:30|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1618216960000|2021-04-12 08:42:40|3780.6|3768.6|3780.9|3768.9|3780.9|3768.9|3780.6|3768.6|0
1618216980000|2021-04-12 08:43:00|3780.6|3768.6|3780.3|3768.3|3780.6|3768.6|3780.1|3768.1|0
1618216990000|2021-04-12 08:43:10|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|3780.9|3768.9|0
1618217000000|2021-04-12 08:43:20|3780.6|3768.6|3784.4|3772.4|3784.4|3772.4|3780.6|3768.6|1
1618217010000|2021-04-12 08:43:30|3784.1|3772.1|3784.1|3772.1|3784.1|3772.1|3783.6|3771.6|0
1618217040000|2021-04-12 08:44:00|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|0
1618217050000|2021-04-12 08:44:10|3784.1|3772.1|3785.7|3773.7|3786.7|3773.7|3784.1|3770.7|0
1618217060000|2021-04-12 08:44:20|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|0
1618217070000|2021-04-12 08:44:30|3786.7|3770.7|3785.2|3773.2|3786.7|3773.2|3784.6|3770.7|0
1618217080000|2021-04-12 08:44:40|3787.1|3771.1|3785.2|3773.2|3787.1|3773.2|3785.2|3771.1|0
1618217090000|2021-04-12 08:44:50|3785.7|3773.7|3787.6|3775.6|3787.6|3775.6|3785.7|3773.7|0
1618217100000|2021-04-12 08:45:00|3787.7|3775.7|3787.7|3775.7|3787.7|3775.7|3786.6|3774.6|0
1618217110000|2021-04-12 08:45:10|3786.6|3774.6|3786.9|3774.9|3786.9|3774.9|3786.4|3774.4|0
1618217120000|2021-04-12 08:45:20|3787.6|3775.6|3787.9|3775.9|3788.1|3776.1|3786.4|3774.4|0
1618217130000|2021-04-12 08:45:30|3787.6|3775.6|3787.4|3775.4|3787.6|3775.6|3786.4|3774.4|0
1618217140000|2021-04-12 08:45:40|3787.6|3775.6|3788.6|3776.6|3788.6|3776.6|3787.1|3775.1|0
1618217160000|2021-04-12 08:46:00|3788.7|3776.7|3789.7|3777.7|3789.7|3777.7|3788.7|3776.7|0
1618217170000|2021-04-12 08:46:10|3790.6|3778.6|3789.6|3777.6|3790.6|3778.6|3789.6|3777.6|2
1618217190000|2021-04-12 08:46:30|3790.4|3778.4|3789.6|3777.6|3790.4|3778.4|3789.6|3777.6|0
1618217200000|2021-04-12 08:46:40|3788.7|3776.7|3786.6|3774.6|3788.7|3776.7|3786.6|3774.6|0
1618217210000|2021-04-12 08:46:50|3786.9|3774.9|3786.6|3774.6|3786.9|3774.9|3786.6|3774.6|0
1618217220000|2021-04-12 08:47:00|3787.4|3775.4|3788.1|3776.1|3788.1|3776.1|3787.4|3775.4|0
1618217230000|2021-04-12 08:47:10|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|3788.9|3776.9|0
1618217240000|2021-04-12 08:47:20|3788.6|3776.6|3788.9|3776.9|3788.9|3776.9|3788.6|3776.6|0
1618217250000|2021-04-12 08:47:30|3789.1|3777.1|3789.4|3777.4|3789.4|3777.4|3788.6|3776.6|0
1618217260000|2021-04-12 08:47:40|3789.2|3777.2|3790.2|3778.2|3790.2|3778.2|3788.9|3776.9|0
1618217270000|2021-04-12 08:47:50|3789.4|3777.4|3789.7|3777.7|3789.7|3777.7|3789.4|3777.4|0
1618217280000|2021-04-12 08:48:00|3789.9|3777.9|3790.4|3778.4|3790.4|3778.4|3789.9|3777.9|0
1618217290000|2021-04-12 08:48:10|3790.2|3778.2|3789.6|3777.6|3790.2|3778.2|3789.4|3777.4|0
1618217300000|2021-04-12 08:48:20|3789.9|3777.9|3790.4|3778.4|3790.4|3778.4|3789.9|3777.9|0
1618217310000|2021-04-12 08:48:30|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|3789.6|3777.6|0
1618217320000|2021-04-12 08:48:40|3789.1|3777.1|3788.1|3776.1|3789.1|3777.1|3788.1|3776.1|0
1618217330000|2021-04-12 08:48:50|3788.6|3776.6|3788.1|3776.1|3788.6|3776.6|3788.1|3776.1|0
1618217340000|2021-04-12 08:49:00|3787.9|3775.9|3788.7|3776.7|3788.7|3776.7|3787.9|3775.9|0
1618217350000|2021-04-12 08:49:10|3787.9|3775.9|3788.5|3776.5|3788.5|3776.5|3787.9|3775.9|0
1618217360000|2021-04-12 08:49:20|3788.9|3776.9|3789.5|3777.5|3789.5|3777.5|3788|3776|0
1618217370000|2021-04-12 08:49:30|3789.9|3777.9|3790|3778|3790|3778|3789.5|3777.5|0
1618217380000|2021-04-12 08:49:40|3789.9|3777.9|3790.4|3778.4|3790.4|3778.4|3789.9|3777.9|0
1618217390000|2021-04-12 08:49:50|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|3789.9|3777.9|0
1618217400000|2021-04-12 08:50:00|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|3790.4|3778.4|0
1618217410000|2021-04-12 08:50:10|3790.7|3778.7|3793.1|3781.1|3793.1|3781.1|3790.7|3778.7|2
1618217420000|2021-04-12 08:50:20|3793.9|3781.9|3796.4|3784.4|3796.4|3784.4|3793.9|3781.9|3
1618217430000|2021-04-12 08:50:30|3795.4|3783.4|3794.9|3782.9|3795.9|3783.9|3794.4|3782.4|0
1618217440000|2021-04-12 08:50:40|3794.4|3782.4|3794.4|3782.4|3794.9|3782.9|3793.4|3781.4|0
1618217450000|2021-04-12 08:50:50|3794.5|3782.5|3795.4|3783.4|3795.4|3783.4|3794.5|3782.5|0
1618217460000|2021-04-12 08:51:00|3795.9|3783.9|3796.4|3784.4|3796.4|3784.4|3795.9|3783.9|0
1618217470000|2021-04-12 08:51:10|3796.5|3784.5|3798.1|3786.1|3798.1|3786.1|3796.5|3784.5|0
1618217480000|2021-04-12 08:51:20|3797.9|3785.9|3798.1|3786.1|3798.1|3786.1|3797.1|3785.1|0
1618217490000|2021-04-12 08:51:30|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|3798.4|3786.4|0
1618217500000|2021-04-12 08:51:40|3797.2|3785.2|3797.6|3785.6|3797.6|3785.6|3797.2|3785.2|0
1618217510000|2021-04-12 08:51:50|3797.4|3785.4|3797.2|3785.2|3797.4|3785.4|3796.7|3784.7|0
1618217520000|2021-04-12 08:52:00|3796.7|3784.7|3798|3786|3798|3786|3796.4|3784.4|0
1618217530000|2021-04-12 08:52:10|3799.6|3787.6|3799.1|3787.1|3799.6|3787.6|3798.7|3786.7|2
1618217540000|2021-04-12 08:52:20|3798.6|3786.6|3797.9|3785.9|3798.6|3786.6|3797.9|3785.9|0
1618217550000|2021-04-12 08:52:30|3798.2|3786.2|3796.9|3784.9|3798.2|3786.2|3796.9|3784.9|0
1618217560000|2021-04-12 08:52:40|3797|3785|3797|3785|3797|3785|3796.5|3784.5|0
1618217570000|2021-04-12 08:52:50|3796.5|3784.5|3796.2|3784.2|3797|3785|3796.2|3784.2|0
1618217580000|2021-04-12 08:53:00|3796.5|3784.5|3797|3785|3797|3785|3796.5|3784.5|0
1618217590000|2021-04-12 08:53:10|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|0
1618217630000|2021-04-12 08:53:50|3797.5|3785.5|3797.9|3785.9|3797.9|3785.9|3797.5|3785.5|0
1618217640000|2021-04-12 08:54:00|3797|3785|3797|3785|3797|3785|3797|3785|0
1618217670000|2021-04-12 08:54:30|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|1
1618217680000|2021-04-12 08:54:40|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|0
1618217690000|2021-04-12 08:54:50|3796.9|3784.9|3797.2|3785.2|3797.2|3785.2|3796.9|3784.9|0
1618217700000|2021-04-12 08:55:00|3796.9|3784.9|3796.9|3784.9|3797.2|3785.2|3796.9|3784.9|0
1618217710000|2021-04-12 08:55:10|3796.7|3784.7|3796|3784|3796.9|3784.9|3796|3784|0
1618217720000|2021-04-12 08:55:20|3794.5|3782.5|3797|3781|3797|3783.5|3794.5|3781|0
1618217730000|2021-04-12 08:55:30|3794.5|3782.5|3795|3783|3795|3783|3794.5|3782.5|0
1618217740000|2021-04-12 08:55:40|3795.5|3783.5|3795|3783|3796|3784|3795|3783|0
1618217760000|2021-04-12 08:56:00|3794.5|3782.5|3792.5|3780.5|3794.5|3782.5|3792.5|3780.5|0
1618217770000|2021-04-12 08:56:10|3792.7|3780.7|3792.5|3780.5|3793|3781|3792.5|3780.5|0
1618217780000|2021-04-12 08:56:20|3792.4|3780.4|3794|3778|3794|3780.5|3792|3778|0
1618217790000|2021-04-12 08:56:30|3792.2|3780.2|3791.5|3779.5|3792.2|3780.2|3791.5|3779.5|0
1618217800000|2021-04-12 08:56:40|3791|3779|3791|3779|3791|3779|3791|3779|0
1618217810000|2021-04-12 08:56:50|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|3790.5|3778.5|0
1618217830000|2021-04-12 08:57:10|3790.4|3778.4|3790.4|3778.4|3792.4|3778.5|3789.4|3776.4|0
1618217840000|2021-04-12 08:57:20|3789.9|3777.9|3792.3|3776.3|3792.3|3778.2|3789.9|3776|0
1618217850000|2021-04-12 08:57:30|3790.2|3778.2|3789.8|3777.8|3790.5|3778.5|3789.8|3777.8|0
1618217860000|2021-04-12 08:57:40|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|3789.5|3777.5|0
1618217870000|2021-04-12 08:57:50|3789.7|3777.7|3790|3778|3790|3778|3789.5|3777.5|0
1618217880000|2021-04-12 08:58:00|3789.5|3777.5|3789.7|3777.7|3789.8|3777.8|3789.3|3777.3|0
1618217890000|2021-04-12 08:58:10|3790.2|3778.2|3790.5|3778.5|3790.5|3778.5|3790|3778|0
1618217910000|2021-04-12 08:58:30|3790.3|3778.3|3791.2|3779.2|3791.2|3779.2|3790.3|3778.3|0
1618217920000|2021-04-12 08:58:40|3791.5|3779.5|3791.2|3779.2|3791.5|3779.5|3791.2|3779.2|0
1618217940000|2021-04-12 08:59:00|3791.5|3779.5|3793.7|3781.7|3794|3782|3791.5|3779.5|1
1618217950000|2021-04-12 08:59:10|3793.5|3781.5|3793.8|3781.8|3793.8|3781.8|3793.3|3781.3|0
1618217960000|2021-04-12 08:59:20|3793|3781|3793.8|3781.8|3793.8|3781.8|3793|3781|0
1618217970000|2021-04-12 08:59:30|3794.3|3782.3|3794.7|3782.7|3794.7|3782.7|3794.3|3782.3|0
1618217980000|2021-04-12 08:59:40|3794.8|3782.8|3795.5|3783.5|3795.5|3783.5|3794.8|3782.8|0
1618218010000|2021-04-12 09:00:10|3795.9|3783.9|3796.7|3784.7|3796.7|3784.7|3795.9|3783.9|0
1618218020000|2021-04-12 09:00:20|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|3797.2|3785.2|2
1618218030000|2021-04-12 09:00:30|3796.9|3784.9|3797|3785|3797|3785|3796.7|3784.7|1
1618218040000|2021-04-12 09:00:40|3797.2|3785.2|3797.7|3785.7|3797.9|3785.9|3797.2|3785.2|3
1618218050000|2021-04-12 09:00:50|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|0
1618218060000|2021-04-12 09:01:00|3798.2|3786.2|3797.3|3785.3|3798.2|3786.2|3797.3|3785.3|1
1618218080000|2021-04-12 09:01:20|3797.7|3785.7|3795.5|3783.5|3797.7|3785.7|3795.5|3783.5|0
1618218090000|2021-04-12 09:01:30|3794.8|3782.8|3794.5|3782.5|3794.8|3782.8|3794.5|3782.5|0
1618218100000|2021-04-12 09:01:40|3794|3782|3793.5|3781.5|3794|3782|3793.5|3781.5|0
1618218110000|2021-04-12 09:01:50|3792.5|3780.5|3792|3780|3792.5|3780.5|3791.7|3779.7|0
1618218120000|2021-04-12 09:02:00|3791.8|3779.8|3792.8|3780.8|3792.8|3780.8|3791.8|3779.8|0
1618218130000|2021-04-12 09:02:10|3792.2|3780.2|3792.8|3780.8|3792.8|3780.8|3792|3780|0
1618218150000|2021-04-12 09:02:30|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|0
1618218170000|2021-04-12 09:02:50|3792.1|3780.1|3790.8|3778.8|3792.1|3780.1|3790.8|3778.8|0
1618218180000|2021-04-12 09:03:00|3790|3778|3790.7|3778.7|3790.7|3778.7|3789.8|3777.8|0
1618218190000|2021-04-12 09:03:10|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|3791.2|3779.2|0
1618218200000|2021-04-12 09:03:20|3792.5|3780.5|3792.5|3780.5|3792.5|3780.5|3792|3780|1
1618218210000|2021-04-12 09:03:30|3791.5|3779.5|3790.5|3778.5|3791.5|3779.5|3790|3778|0
1618218230000|2021-04-12 09:03:50|3790.8|3778.8|3791.7|3779.7|3791.7|3779.7|3790.8|3778.8|0
1618218250000|2021-04-12 09:04:10|3791.3|3779.3|3790.8|3778.8|3791.3|3779.3|3790.8|3778.8|0
1618218270000|2021-04-12 09:04:30|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|3791.3|3779.3|0
1618218300000|2021-04-12 09:05:00|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|3790.8|3778.8|0
1618218310000|2021-04-12 09:05:10|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|3790.3|3778.3|0
1618218320000|2021-04-12 09:05:20|3790|3778|3789.5|3777.5|3790|3778|3789.5|3777.5|0
1618218330000|2021-04-12 09:05:30|3789.8|3777.8|3788.3|3776.3|3789.8|3777.8|3788.3|3776.3|0
1618218340000|2021-04-12 09:05:40|3787.8|3775.8|3785|3773|3787.8|3775.8|3785|3773|0
1618218350000|2021-04-12 09:05:50|3784.8|3772.8|3785.6|3773.6|3785.6|3773.6|3784.3|3772.3|1
1618218360000|2021-04-12 09:06:00|3785.3|3773.3|3784.5|3772.5|3785.3|3773.3|3784.3|3772.3|0
1618218370000|2021-04-12 09:06:10|3784.3|3772.3|3781.6|3769.6|3784.3|3772.3|3781.6|3769.6|0
1618218380000|2021-04-12 09:06:20|3781.3|3769.3|3780.8|3768.8|3781.3|3769.3|3780.8|3768.8|0
1618218390000|2021-04-12 09:06:30|3780.6|3768.6|3780.3|3768.3|3780.6|3768.6|3779.8|3767.8|2
1618218400000|2021-04-12 09:06:40|3780.6|3768.6|3779.9|3767.9|3780.6|3768.6|3779.8|3767.8|1
1618218410000|2021-04-12 09:06:50|3780.3|3768.3|3779.9|3767.9|3780.3|3768.3|3779.6|3767.6|0
1618218420000|2021-04-12 09:07:00|3779.1|3767.1|3778.4|3766.4|3779.1|3767.1|3776.9|3764.9|8
1618218430000|2021-04-12 09:07:10|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|3778.1|3766.1|0
1618218450000|2021-04-12 09:07:30|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|0
1618218460000|2021-04-12 09:07:40|3779.1|3767.1|3779.1|3767.1|3779.5|3767.5|3779.1|3767.1|0
1618218480000|2021-04-12 09:08:00|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|0
1618218490000|2021-04-12 09:08:10|3778.1|3766.1|3777.4|3765.4|3778.1|3766.1|3777.4|3765.4|0
1618218500000|2021-04-12 09:08:20|3776.9|3764.9|3777.1|3765.1|3777.1|3765.1|3776.9|3764.9|0
1618218510000|2021-04-12 09:08:30|3776.6|3764.6|3777.1|3765.1|3777.1|3765.1|3776.6|3764.6|0
1618218520000|2021-04-12 09:08:40|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1618218530000|2021-04-12 09:08:50|3777.7|3765.7|3778.1|3766.1|3778.1|3766.1|3777.7|3765.7|0
1618218540000|2021-04-12 09:09:00|3778.4|3766.4|3779.6|3767.6|3779.6|3767.6|3778.4|3766.4|2
1618218550000|2021-04-12 09:09:10|3780.1|3768.1|3779.3|3767.3|3780.1|3768.1|3779.3|3767.3|0
1618218560000|2021-04-12 09:09:20|3778.9|3766.9|3777.9|3765.9|3779.3|3767.3|3777.7|3765.7|0
1618218580000|2021-04-12 09:09:40|3778.2|3766.2|3777.5|3765.5|3778.2|3766.2|3777.5|3765.5|0
1618218590000|2021-04-12 09:09:50|3777.4|3765.4|3774.5|3762.5|3777.4|3765.4|3774.5|3762.5|4
1618218600000|2021-04-12 09:10:00|3774.9|3762.9|3773.7|3761.7|3775.2|3763.2|3773.7|3761.7|0
1618218610000|2021-04-12 09:10:10|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|3773.1|3761.1|2
1618218620000|2021-04-12 09:10:20|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|0
1618218630000|2021-04-12 09:10:30|3773.1|3761.1|3771.2|3759.2|3773.1|3761.1|3771.2|3759.2|0
1618218640000|2021-04-12 09:10:40|3771.6|3759.6|3772.4|3760.4|3772.4|3760.4|3771.6|3759.6|0
1618218650000|2021-04-12 09:10:50|3772.6|3760.6|3772.6|3760.6|3772.6|3760.6|3772.2|3760.2|0
1618218660000|2021-04-12 09:11:00|3772.7|3760.7|3773.1|3761.1|3773.1|3761.1|3772.7|3760.7|0
1618218670000|2021-04-12 09:11:10|3773.9|3761.9|3774.4|3762.4|3774.4|3762.4|3773.9|3761.9|2
1618218680000|2021-04-12 09:11:20|3774.3|3762.3|3773.1|3761.1|3774.3|3762.3|3772.9|3760.9|1
1618218690000|2021-04-12 09:11:30|3773.4|3761.4|3775.2|3763.2|3775.2|3763.2|3773.4|3761.4|2
1618218700000|2021-04-12 09:11:40|3775.6|3763.6|3776.1|3764.1|3776.6|3764.6|3775.6|3763.6|0
1618218710000|2021-04-12 09:11:50|3776.4|3764.4|3777.1|3765.1|3777.1|3765.1|3776.4|3764.4|0
1618218720000|2021-04-12 09:12:00|3778.1|3766.1|3777.6|3765.6|3779.2|3767.2|3777.6|3765.6|0
1618218730000|2021-04-12 09:12:10|3779.9|3763.9|3778.6|3766.6|3779.9|3766.6|3777.7|3763.9|0
1618218740000|2021-04-12 09:12:20|3778.4|3766.4|3777.5|3765.5|3778.6|3766.6|3777.5|3765.5|0
1618218750000|2021-04-12 09:12:30|3777.4|3765.4|3777|3765|3777.4|3765.4|3777|3765|0
1618218760000|2021-04-12 09:12:40|3775|3763|3775.5|3763.5|3775.5|3763.5|3775|3763|0
1618218770000|2021-04-12 09:12:50|3776|3764|3776|3764|3776|3764|3776|3764|0
1618218780000|2021-04-12 09:13:00|3775.7|3763.7|3775|3763|3775.7|3763.7|3775|3763|0
1618218790000|2021-04-12 09:13:10|3774.9|3762.9|3773|3761|3774.9|3762.9|3773|3761|0
1618218800000|2021-04-12 09:13:20|3772.4|3760.4|3771.2|3759.2|3772.4|3760.4|3771.2|3759.2|0
1618218810000|2021-04-12 09:13:30|3771.4|3759.4|3772|3760|3772.7|3760.7|3771.4|3759.4|0
1618218820000|2021-04-12 09:13:40|3772.4|3760.4|3772.5|3760.5|3772.5|3760.5|3772.4|3760.4|0
1618218830000|2021-04-12 09:13:50|3772|3760|3771.7|3759.7|3772|3760|3771.7|3759.7|0
1618218840000|2021-04-12 09:14:00|3771.4|3759.4|3774|3762|3774|3762|3771.4|3759.4|0
1618218850000|2021-04-12 09:14:10|3774.2|3762.2|3775.2|3763.2|3775.2|3763.2|3774.2|3762.2|0
1618218860000|2021-04-12 09:14:20|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774|3762|0
1618218870000|2021-04-12 09:14:30|3774.5|3762.5|3774.5|3762.5|3774.7|3762.7|3774.2|3762.2|0
1618218880000|2021-04-12 09:14:40|3775|3763|3775.5|3763.5|3776.2|3764.2|3775|3763|0
1618218890000|2021-04-12 09:14:50|3775.2|3763.2|3774.2|3762.2|3775.5|3763.5|3774|3762|0
1618218900000|2021-04-12 09:15:00|3774|3762|3773.9|3761.9|3775|3763|3773.9|3761.9|0
1618218910000|2021-04-12 09:15:10|3773.5|3761.5|3773.5|3761.5|3774|3762|3773|3761|0
1618218920000|2021-04-12 09:15:20|3773.4|3761.4|3773.2|3761.2|3773.7|3761.7|3773|3761|0
1618218930000|2021-04-12 09:15:30|3772.5|3760.5|3771.7|3759.7|3772.5|3760.5|3771.7|3759.7|0
1618218940000|2021-04-12 09:15:40|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1618218950000|2021-04-12 09:15:50|3770.3|3758.3|3770.3|3758.3|3770.7|3758.7|3770.3|3758.3|0
1618218970000|2021-04-12 09:16:10|3770|3758|3770.8|3758.8|3770.8|3758.8|3770|3758|0
1618218980000|2021-04-12 09:16:20|3770.3|3758.3|3770|3758|3770.3|3758.3|3770|3758|0
1618219010000|2021-04-12 09:16:50|3770.1|3758.1|3770.8|3758.8|3770.8|3758.8|3770.1|3758.1|0
1618219020000|2021-04-12 09:17:00|3772|3760|3770.8|3758.8|3772|3760|3770.8|3758.8|0
1618219030000|2021-04-12 09:17:10|3771|3759|3772|3760|3772|3760|3771|3759|0
1618219040000|2021-04-12 09:17:20|3772.2|3760.2|3774.2|3762.2|3774.2|3762.2|3771.8|3759.8|0
1618219050000|2021-04-12 09:17:30|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|3774.5|3762.5|0
1618219060000|2021-04-12 09:17:40|3774.7|3762.7|3774.5|3762.5|3774.7|3762.7|3774.2|3762.2|0
1618219080000|2021-04-12 09:18:00|3774.7|3762.7|3775|3763|3775|3763|3774.7|3762.7|0
1618219090000|2021-04-12 09:18:10|3773.5|3761.5|3771.2|3759.2|3773.5|3761.5|3771.2|3759.2|0
1618219100000|2021-04-12 09:18:20|3770.8|3758.8|3770.8|3758.8|3771.3|3759.3|3770|3758|0
1618219110000|2021-04-12 09:18:30|3770.5|3758.5|3770|3758|3770.5|3758.5|3770|3758|0
1618219130000|2021-04-12 09:18:50|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|3770.3|3758.3|0
1618219150000|2021-04-12 09:19:10|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1618219170000|2021-04-12 09:19:30|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|3771.7|3759.7|0
1618219180000|2021-04-12 09:19:40|3771.8|3759.8|3772.2|3760.2|3772.2|3760.2|3771.7|3759.7|0
1618219190000|2021-04-12 09:19:50|3772.3|3760.3|3773.1|3761.1|3773.1|3761.1|3772.3|3760.3|0
1618219200000|2021-04-12 09:20:00|3773.5|3761.5|3773.1|3761.1|3774.6|3762.6|3773.1|3761.1|0
1618219210000|2021-04-12 09:20:10|3773.6|3761.6|3773.1|3761.1|3773.6|3761.6|3773.1|3761.1|0
1618219220000|2021-04-12 09:20:20|3773.6|3761.6|3773.1|3761.1|3773.6|3761.6|3773.1|3761.1|0
1618219230000|2021-04-12 09:20:30|3773.5|3761.5|3774.1|3762.1|3774.1|3762.1|3773.1|3761.1|0
1618219240000|2021-04-12 09:20:40|3773.3|3761.3|3772.8|3760.8|3773.6|3761.6|3772.8|3760.8|0
1618219260000|2021-04-12 09:21:00|3773.6|3761.6|3773.1|3761.1|3773.6|3761.6|3773.1|3761.1|0
1618219280000|2021-04-12 09:21:20|3773|3761|3772.6|3760.6|3773|3761|3772.3|3760.3|0
1618219290000|2021-04-12 09:21:30|3772.5|3760.5|3772.1|3760.1|3772.5|3760.5|3772.1|3760.1|3
1618219300000|2021-04-12 09:21:40|3772.6|3760.6|3772.8|3760.8|3772.8|3760.8|3772.6|3760.6|0
1618219310000|2021-04-12 09:21:50|3772.5|3760.5|3771.6|3759.6|3772.5|3760.5|3771.5|3759.5|0
1618219340000|2021-04-12 09:22:20|3771.8|3759.8|3772.3|3760.3|3772.3|3760.3|3771.6|3759.6|0
1618219350000|2021-04-12 09:22:30|3772.6|3760.6|3773.6|3761.6|3773.6|3761.6|3772.6|3760.6|0
1618219360000|2021-04-12 09:22:40|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|0
1618219370000|2021-04-12 09:22:50|3772.6|3760.6|3775.6|3763.6|3775.6|3763.6|3772.6|3760.6|0
1618219380000|2021-04-12 09:23:00|3775.3|3763.3|3777.6|3765.6|3777.6|3765.6|3775.3|3763.3|0
1618219390000|2021-04-12 09:23:10|3778|3766|3779.8|3767.8|3779.8|3767.8|3778|3766|0
1618219400000|2021-04-12 09:23:20|3780.3|3768.3|3782.5|3770.5|3782.5|3770.5|3780.3|3768.3|1
1618219410000|2021-04-12 09:23:30|3783|3771|3781.8|3769.8|3783|3771|3781.8|3769.8|0
1618219420000|2021-04-12 09:23:40|3782.3|3770.3|3777.1|3765.1|3782.3|3770.3|3777.1|3765.1|1
1618219430000|2021-04-12 09:23:50|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1618219440000|2021-04-12 09:24:00|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|3777.6|3765.6|0
1618219450000|2021-04-12 09:24:10|3777.1|3765.1|3775.6|3763.6|3777.1|3765.1|3775.6|3763.6|0
1618219460000|2021-04-12 09:24:20|3775.3|3763.3|3775.6|3763.6|3776.1|3764.1|3774.6|3762.6|0
1618219470000|2021-04-12 09:24:30|3775.1|3763.1|3773.1|3761.1|3775.1|3763.1|3773.1|3761.1|0
1618219480000|2021-04-12 09:24:40|3772.8|3760.8|3772.1|3760.1|3772.8|3760.8|3772.1|3760.1|0
1618219490000|2021-04-12 09:24:50|3772.3|3760.3|3772.1|3760.1|3773.1|3761.1|3772.1|3760.1|0
1618219500000|2021-04-12 09:25:00|3772.3|3760.3|3772.6|3760.6|3772.6|3760.6|3772.3|3760.3|0
1618219510000|2021-04-12 09:25:10|3772.1|3760.1|3773.1|3761.1|3774.1|3762.1|3772.1|3760.1|0
1618219520000|2021-04-12 09:25:20|3773.8|3761.8|3774.8|3762.8|3775.3|3763.3|3773.6|3761.6|0
1618219530000|2021-04-12 09:25:30|3774.3|3762.3|3773.8|3761.8|3774.3|3762.3|3773.8|3761.8|2
1618219540000|2021-04-12 09:25:40|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|0
1618219550000|2021-04-12 09:25:50|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|0
1618219560000|2021-04-12 09:26:00|3773.8|3761.8|3774.8|3762.8|3774.8|3762.8|3773.8|3761.8|0
1618219570000|2021-04-12 09:26:10|3775.3|3763.3|3775.4|3763.4|3775.4|3763.4|3775.3|3763.3|0
1618219580000|2021-04-12 09:26:20|3774.9|3762.9|3772.8|3760.8|3774.9|3762.9|3772.8|3760.8|0
1618219590000|2021-04-12 09:26:30|3772.1|3760.1|3772.3|3760.3|3772.3|3760.3|3771.1|3759.1|1
1618219610000|2021-04-12 09:26:50|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|3772.8|3760.8|0
1618219620000|2021-04-12 09:27:00|3772.3|3760.3|3772.3|3760.3|3772.8|3760.8|3772.3|3760.3|0
1618219640000|2021-04-12 09:27:20|3772.2|3760.2|3771.7|3759.7|3772.2|3760.2|3771.7|3759.7|0
1618219660000|2021-04-12 09:27:40|3772.2|3760.2|3772.7|3760.7|3772.7|3760.7|3772.2|3760.2|0
1618219670000|2021-04-12 09:27:50|3772.9|3760.9|3774.2|3762.2|3774.2|3762.2|3772.9|3760.9|0
1618219680000|2021-04-12 09:28:00|3774.6|3762.6|3775.2|3763.2|3775.2|3763.2|3774.6|3762.6|0
1618219710000|2021-04-12 09:28:30|3775.6|3763.6|3776.1|3764.1|3776.2|3764.2|3775.6|3763.6|2
1618219720000|2021-04-12 09:28:40|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|0
1618219730000|2021-04-12 09:28:50|3775.6|3763.6|3777.7|3765.7|3777.7|3765.7|3775.6|3763.6|1
1618219740000|2021-04-12 09:29:00|3777.4|3765.4|3777.9|3765.9|3778.4|3766.4|3777.4|3765.4|0
1618219750000|2021-04-12 09:29:10|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|3778.4|3766.4|0
1618219760000|2021-04-12 09:29:20|3777.9|3765.9|3777.9|3765.9|3777.9|3765.9|3777.4|3765.4|0
1618219770000|2021-04-12 09:29:30|3777.4|3765.4|3778.5|3766.5|3779.4|3767.4|3777.4|3765.4|1
1618219780000|2021-04-12 09:29:40|3778.4|3766.4|3783.2|3771.2|3783.2|3771.2|3778|3766|3
1618219790000|2021-04-12 09:29:50|3783.6|3771.6|3784.1|3772.1|3784.1|3772.1|3782.2|3770.2|0
1618219800000|2021-04-12 09:30:00|3784.8|3772.8|3785.9|3773.9|3785.9|3773.9|3784.2|3772.2|2
1618219810000|2021-04-12 09:30:10|3785.7|3773.7|3782.9|3770.9|3785.9|3773.9|3782.9|3770.9|5
1618219820000|2021-04-12 09:30:20|3783.1|3771.1|3783.2|3771.2|3784.2|3772.2|3783.1|3771.1|0
1618219830000|2021-04-12 09:30:30|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|3783.1|3771.1|1
1618219840000|2021-04-12 09:30:40|3783.9|3771.9|3784.6|3772.6|3785.2|3773.2|3783.7|3771.7|0
1618219850000|2021-04-12 09:30:50|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|3784.7|3772.7|0
1618219860000|2021-04-12 09:31:00|3785.4|3773.4|3788.4|3776.4|3788.4|3776.4|3785.4|3773.4|1
1618219870000|2021-04-12 09:31:10|3788.7|3776.7|3789.4|3777.4|3790.2|3778.2|3788.7|3776.7|0
1618219880000|2021-04-12 09:31:20|3788.7|3776.7|3787.1|3775.1|3788.7|3776.7|3787.1|3775.1|0
1618219890000|2021-04-12 09:31:30|3787|3775|3787.4|3775.4|3787.4|3775.4|3785.9|3773.9|0
1618219900000|2021-04-12 09:31:40|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|3786.9|3774.9|0
1618219910000|2021-04-12 09:31:50|3787.3|3775.3|3784.2|3772.2|3787.3|3775.3|3784.2|3772.2|1
1618219930000|2021-04-12 09:32:10|3784.4|3772.4|3784.4|3772.4|3784.7|3772.7|3784.2|3772.2|1
1618219940000|2021-04-12 09:32:20|3784.9|3772.9|3780.9|3768.9|3784.9|3772.9|3780.9|3768.9|1
1618219950000|2021-04-12 09:32:30|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3780.9|3768.9|0
1618219960000|2021-04-12 09:32:40|3780.9|3768.9|3781.4|3769.4|3781.4|3769.4|3780.4|3768.4|0
1618219970000|2021-04-12 09:32:50|3781.5|3769.5|3780.9|3768.9|3781.9|3769.9|3780.9|3768.9|2
1618219980000|2021-04-12 09:33:00|3780.4|3768.4|3779.9|3767.9|3780.4|3768.4|3779.7|3767.7|0
1618219990000|2021-04-12 09:33:10|3778.9|3766.9|3778.4|3766.4|3778.9|3766.9|3778.4|3766.4|0
1618220000000|2021-04-12 09:33:20|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|0
1618220010000|2021-04-12 09:33:30|3776.9|3764.9|3776.7|3764.7|3776.9|3764.9|3776.7|3764.7|0
1618220020000|2021-04-12 09:33:40|3776.4|3764.4|3774.9|3762.9|3776.4|3764.4|3774.4|3762.4|0
1618220030000|2021-04-12 09:33:50|3775|3763|3775.9|3763.9|3775.9|3763.9|3775|3763|1
1618220050000|2021-04-12 09:34:10|3776|3764|3776.5|3764.5|3776.5|3764.5|3776|3764|0
1618220060000|2021-04-12 09:34:20|3776.4|3764.4|3772.9|3760.9|3776.5|3764.5|3772.9|3760.9|1
1618220070000|2021-04-12 09:34:30|3773|3761|3769|3757|3773.7|3761.7|3769|3757|3
1618220080000|2021-04-12 09:34:40|3769.9|3757.9|3769.4|3757.4|3770.9|3758.9|3769|3757|1
1618220090000|2021-04-12 09:34:50|3769.9|3757.9|3770.3|3758.3|3770.3|3758.3|3769.3|3757.3|0
1618220110000|2021-04-12 09:35:10|3769.7|3757.7|3766.5|3754.5|3769.7|3757.7|3766.5|3754.5|32
1618220120000|2021-04-12 09:35:20|3766.1|3754.1|3766.3|3754.3|3767.5|3755.5|3766.1|3754.1|2
1618220130000|2021-04-12 09:35:30|3766.1|3754.1|3765.8|3753.8|3766.8|3754.8|3765.8|3753.8|4
1618220140000|2021-04-12 09:35:40|3765.5|3753.5|3766.1|3754.1|3766.1|3754.1|3765.5|3753.5|4
1618220160000|2021-04-12 09:36:00|3766.8|3754.8|3764.4|3752.4|3767|3755|3764.4|3752.4|15
1618220170000|2021-04-12 09:36:10|3764.8|3752.8|3763.1|3751.1|3764.8|3752.8|3762.8|3750.8|9
1618220180000|2021-04-12 09:36:20|3762.8|3750.8|3759.1|3747.1|3764.4|3752.4|3759.1|3747.1|8
1618220190000|2021-04-12 09:36:30|3759.4|3747.4|3761.4|3749.4|3762.8|3750.8|3759.4|3747.4|4
1618220200000|2021-04-12 09:36:40|3761.8|3749.8|3762.1|3750.1|3762.1|3750.1|3761.8|3749.8|0
1618220230000|2021-04-12 09:37:10|3762.5|3750.5|3762.6|3750.6|3762.8|3750.8|3762.3|3750.3|4
1618220240000|2021-04-12 09:37:20|3763.5|3751.5|3763|3751|3763.7|3751.7|3762.6|3750.6|0
1618220250000|2021-04-12 09:37:30|3763.1|3751.1|3764.1|3752.1|3764.5|3752.5|3763.1|3751.1|0
1618220260000|2021-04-12 09:37:40|3764.5|3752.5|3764|3752|3764.5|3752.5|3764|3752|0
1618220270000|2021-04-12 09:37:50|3764.5|3752.5|3765.8|3753.8|3765.8|3753.8|3764.5|3752.5|0
1618220280000|2021-04-12 09:38:00|3766.6|3754.6|3767|3755|3767.5|3755.5|3766.6|3754.6|0
1618220290000|2021-04-12 09:38:10|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|0
1618220300000|2021-04-12 09:38:20|3767|3755|3766.8|3754.8|3767|3755|3766.6|3754.6|0
1618220310000|2021-04-12 09:38:30|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|0
1618220320000|2021-04-12 09:38:40|3767.6|3755.6|3768.2|3756.2|3768.3|3756.3|3767.5|3755.5|0
1618220330000|2021-04-12 09:38:50|3767.8|3755.8|3767.5|3755.5|3767.8|3755.8|3766.6|3754.6|0
1618220340000|2021-04-12 09:39:00|3767.3|3755.3|3767|3755|3767.3|3755.3|3767|3755|0
1618220360000|2021-04-12 09:39:20|3767.5|3755.5|3767.1|3755.1|3767.5|3755.5|3767|3755|0
1618220370000|2021-04-12 09:39:30|3767.5|3755.5|3769.1|3757.1|3769.1|3757.1|3767.5|3755.5|0
1618220380000|2021-04-12 09:39:40|3768.8|3756.8|3768.8|3756.8|3768.9|3756.9|3768.8|3756.8|0
1618220390000|2021-04-12 09:39:50|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|3768.9|3756.9|0
1618220410000|2021-04-12 09:40:10|3768.6|3756.6|3765.9|3753.9|3768.6|3756.6|3765.9|3753.9|0
1618220420000|2021-04-12 09:40:20|3765.4|3753.4|3763.8|3751.8|3765.4|3753.4|3763.8|3751.8|0
1618220430000|2021-04-12 09:40:30|3764.1|3752.1|3764.6|3752.6|3764.6|3752.6|3764.1|3752.1|0
1618220440000|2021-04-12 09:40:40|3765|3753|3762.8|3750.8|3765|3753|3762.8|3750.8|0
1618220450000|2021-04-12 09:40:50|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|3761.9|3749.9|0
1618220460000|2021-04-12 09:41:00|3762.6|3750.6|3763.6|3751.6|3763.6|3751.6|3762.6|3750.6|0
1618220470000|2021-04-12 09:41:10|3764.1|3752.1|3765|3753|3765|3753|3763.8|3751.8|0
1618220480000|2021-04-12 09:41:20|3765.5|3753.5|3766.6|3754.6|3766.6|3754.6|3765.5|3753.5|0
1618220490000|2021-04-12 09:41:30|3766.5|3754.5|3765.8|3753.8|3766.5|3754.5|3765.8|3753.8|0
1618220500000|2021-04-12 09:41:40|3765.3|3753.3|3764.6|3752.6|3765.3|3753.3|3764.6|3752.6|0
1618220510000|2021-04-12 09:41:50|3767.4|3755.4|3771.3|3759.3|3771.3|3759.3|3767.4|3755.4|0
1618220520000|2021-04-12 09:42:00|3771.1|3759.1|3771.1|3759.1|3771.6|3759.6|3770.5|3758.5|0
1618220530000|2021-04-12 09:42:10|3771.3|3759.3|3772.8|3760.8|3772.8|3760.8|3771.3|3759.3|0
1618220540000|2021-04-12 09:42:20|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|3771.8|3759.8|0
1618220550000|2021-04-12 09:42:30|3772.4|3760.4|3771.9|3759.9|3772.8|3760.8|3771.9|3759.9|0
1618220560000|2021-04-12 09:42:40|3772.3|3760.3|3772.6|3760.6|3772.8|3760.8|3772.3|3760.3|0
1618220570000|2021-04-12 09:42:50|3773.4|3761.4|3777.8|3765.8|3778.1|3766.1|3773.4|3761.4|0
1618220580000|2021-04-12 09:43:00|3778.1|3766.1|3779.1|3767.1|3779.1|3767.1|3778.1|3766.1|0
1618220590000|2021-04-12 09:43:10|3778.9|3766.9|3777.8|3765.8|3779.3|3767.3|3777.8|3765.8|0
1618220600000|2021-04-12 09:43:20|3777.6|3765.6|3776.8|3764.8|3777.6|3765.6|3776.8|3764.8|0
1618220610000|2021-04-12 09:43:30|3777.4|3765.4|3777.6|3765.6|3777.6|3765.6|3777.4|3765.4|0
1618220620000|2021-04-12 09:43:40|3777.8|3765.8|3778.8|3766.8|3779.8|3767.8|3777.8|3765.8|0
1618220630000|2021-04-12 09:43:50|3778.3|3766.3|3775.3|3763.3|3778.3|3766.3|3774.9|3762.9|0
1618220640000|2021-04-12 09:44:00|3774.9|3762.9|3775.6|3763.6|3775.6|3763.6|3774.9|3762.9|0
1618220650000|2021-04-12 09:44:10|3776.1|3764.1|3776.6|3764.6|3776.6|3764.6|3775.8|3763.8|0
1618220660000|2021-04-12 09:44:20|3775.3|3763.3|3773.6|3761.6|3775.7|3763.7|3773.6|3761.6|0
1618220670000|2021-04-12 09:44:30|3773.4|3761.4|3771.7|3759.7|3773.4|3761.4|3771.7|3759.7|0
1618220680000|2021-04-12 09:44:40|3771.6|3759.6|3768.2|3756.2|3771.6|3759.6|3766.7|3754.7|6
1618220690000|2021-04-12 09:44:50|3768.5|3756.5|3770.4|3758.4|3770.9|3758.9|3768.5|3756.5|3
1618220700000|2021-04-12 09:45:00|3769|3757|3768|3756|3769.9|3757.9|3768|3756|4
1618220710000|2021-04-12 09:45:10|3768.4|3756.4|3766.5|3754.5|3768.6|3756.6|3766.5|3754.5|7
1618220720000|2021-04-12 09:45:20|||||||||10
1618220730000|2021-04-12 09:45:30|3766.7|3754.7|3764.8|3752.8|3766.7|3754.7|3764.8|3752.8|2
1618220740000|2021-04-12 09:45:40|3767.3|3751.3|3763.8|3751.8|3768.1|3753.4|3763.4|3751.3|13
1618220750000|2021-04-12 09:45:50|3764.3|3752.3|3764.4|3752.4|3764.6|3752.6|3764.1|3752.1|1
1618220760000|2021-04-12 09:46:00|3764.6|3752.6|3765.3|3753.3|3765.4|3753.4|3764.6|3752.6|0
1618220770000|2021-04-12 09:46:10|3765.1|3753.1|3763.1|3751.1|3765.1|3753.1|3763.1|3751.1|0
1618220780000|2021-04-12 09:46:20|3762.6|3750.6|3762.1|3750.1|3762.6|3750.6|3761.9|3749.9|2
1618220790000|2021-04-12 09:46:30|3762.4|3750.4|3763.6|3751.6|3763.6|3751.6|3762.4|3750.4|0
1618220810000|2021-04-12 09:46:50|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|3764.1|3752.1|0
1618220820000|2021-04-12 09:47:00|3764.3|3752.3|3763.3|3751.3|3764.8|3752.8|3763.3|3751.3|0
1618220830000|2021-04-12 09:47:10|3763.4|3751.4|3763.3|3751.3|3763.8|3751.8|3763.3|3751.3|0
1618220840000|2021-04-12 09:47:20|3763.4|3751.4|3762.6|3750.6|3763.8|3751.8|3762.4|3750.4|1
1618220850000|2021-04-12 09:47:30|3762.9|3750.9|3761.9|3749.9|3762.9|3750.9|3761.6|3749.6|0
1618220860000|2021-04-12 09:47:40|3762.1|3750.1|3760.2|3748.2|3762.1|3750.1|3760.1|3748.1|4
1618220870000|2021-04-12 09:47:50|3760.1|3748.1|3759.7|3747.7|3760.1|3748.1|3759.7|3747.7|1
1618220880000|2021-04-12 09:48:00|3760.7|3748.7|3760|3748|3762.4|3750.4|3760|3748|2
1618220890000|2021-04-12 09:48:10|3759.5|3747.5|3760|3748|3760|3748|3759|3747|0
1618220900000|2021-04-12 09:48:20|3759.9|3747.9|3760.6|3748.6|3760.9|3748.9|3759.9|3747.9|1
1618220910000|2021-04-12 09:48:30|3761.6|3749.6|3759.7|3747.7|3761.7|3749.7|3759.7|3747.7|1
1618220920000|2021-04-12 09:48:40|||||||||1
1618220930000|2021-04-12 09:48:50|3760|3748|3760|3748|3760.2|3748.2|3760|3748|4
1618220940000|2021-04-12 09:49:00|3760.5|3748.5|3760.2|3748.2|3761.1|3749.1|3759|3747|0
1618220950000|2021-04-12 09:49:10|3760.7|3748.7|3760.9|3748.9|3760.9|3748.9|3759.9|3747.9|0
1618220960000|2021-04-12 09:49:20|3761.4|3749.4|3759.9|3747.9|3761.7|3749.7|3759.9|3747.9|0
1618220990000|2021-04-12 09:49:50|3760.4|3748.4|3760.7|3748.7|3760.7|3748.7|3759.9|3747.9|0
1618221000000|2021-04-12 09:50:00|3760.4|3748.4|3760|3748|3760.4|3748.4|3759|3747|0
1618221010000|2021-04-12 09:50:10|3759.9|3747.9|3757.2|3745.2|3759.9|3747.9|3756.7|3744.7|14
1618221020000|2021-04-12 09:50:20|3757.5|3745.5|3759.2|3747.2|3759.2|3747.2|3757.5|3745.5|0
1618221030000|2021-04-12 09:50:30|3758.8|3746.8|3759.2|3747.2|3759.2|3747.2|3757.5|3745.5|0
1618221040000|2021-04-12 09:50:40|3760.2|3748.2|3759.7|3747.7|3760.5|3748.5|3759.3|3747.3|0
1618221050000|2021-04-12 09:50:50|3759.4|3747.4|3757.5|3745.5|3759.4|3747.4|3757.5|3745.5|0
1618221060000|2021-04-12 09:51:00|3757.3|3745.3|3756|3744|3757.3|3745.3|3756|3744|5
1618221070000|2021-04-12 09:51:10|3756.5|3744.5|3756|3744|3756.5|3744.5|3756|3744|2
1618221080000|2021-04-12 09:51:20|3755.8|3743.8|3752.2|3740.2|3755.8|3743.8|3751.9|3739.9|9
1618221090000|2021-04-12 09:51:30|3751.7|3739.7|3751|3739|3751.7|3739.7|3751|3739|5
1618221100000|2021-04-12 09:51:40|3751.4|3739.4|3755.9|3743.9|3755.9|3743.9|3751.4|3739.4|1
1618221110000|2021-04-12 09:51:50|3755.8|3743.8|3761.8|3745.8|3762.1|3747.9|3755.4|3743.3|0
1618221120000|2021-04-12 09:52:00|3762.1|3746.1|3759.8|3743.8|3762.1|3747.6|3759.3|3743.8|0
1618221130000|2021-04-12 09:52:10|3760.1|3744.1|3759.8|3743.8|3760.1|3744.1|3759.8|3743.8|0
1618221140000|2021-04-12 09:52:20|3760.1|3744.1|3758.4|3746.4|3760.4|3746.8|3758.3|3744.1|0
1618221150000|2021-04-12 09:52:30|3759.6|3747.6|3762.6|3746.6|3762.6|3748.3|3759.6|3746.5|0
1618221160000|2021-04-12 09:52:40|3760.9|3748.9|3762.1|3750.1|3762.5|3750.5|3760.9|3748.9|0
1618221170000|2021-04-12 09:52:50|3763.1|3751.1|3764.1|3752.1|3764.1|3752.1|3762.4|3750.4|0
1618221180000|2021-04-12 09:53:00|3765.1|3753.1|3766.3|3754.3|3767|3755|3764.6|3752.6|1
1618221190000|2021-04-12 09:53:10|3767.6|3755.6|3767.6|3755.6|3767.6|3755.6|3767.6|3755.6|0
1618221200000|2021-04-12 09:53:20|3767.9|3755.9|3766.6|3754.6|3768.3|3756.3|3766.6|3754.6|13
1618221210000|2021-04-12 09:53:30|3766.3|3754.3|3766|3754|3766.3|3754.3|3766|3754|0
1618221220000|2021-04-12 09:53:40|3768.3|3752.3|3769.1|3753.1|3769.1|3753.1|3768.3|3752.3|0
1618221230000|2021-04-12 09:53:50|3768.8|3752.8|3768.8|3752.8|3768.8|3752.8|3768.8|3752.8|0
1618221240000|2021-04-12 09:54:00|3768.3|3752.3|3767.8|3751.8|3768.3|3752.3|3767.8|3751.8|0
1618221250000|2021-04-12 09:54:10|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|3765.9|3753.9|0
1618221260000|2021-04-12 09:54:20|3768.1|3752.1|3767.8|3751.8|3768.6|3754.6|3766.6|3751.8|0
1618221270000|2021-04-12 09:54:30|3767.6|3751.6|3767.3|3755.3|3769.1|3755.3|3767.3|3751.6|0
1618221280000|2021-04-12 09:54:40|3766.8|3754.8|3767.3|3755.3|3767.3|3755.3|3766.8|3754.8|0
1618221290000|2021-04-12 09:54:50|3766.9|3754.9|3766.6|3754.6|3766.9|3754.9|3766.6|3754.6|0
1618221300000|2021-04-12 09:55:00|3767|3755|3766.6|3754.6|3767|3755|3766.6|3754.6|0
1618221310000|2021-04-12 09:55:10|3768.8|3752.8|3767.8|3755.8|3769.8|3755.9|3767.6|3752.8|0
1618221320000|2021-04-12 09:55:20|3767.9|3755.9|3768.1|3756.1|3768.8|3756.8|3767.9|3755.9|1
1618221330000|2021-04-12 09:55:30|3767.9|3755.9|3767.4|3755.4|3767.9|3755.9|3767.2|3755.2|0
1618221340000|2021-04-12 09:55:40|3767.1|3755.1|3766.6|3754.6|3767.1|3755.1|3766.6|3754.6|0
1618221350000|2021-04-12 09:55:50|3767.1|3755.1|3767.8|3751.8|3768.7|3755.1|3766.9|3751.8|0
1618221370000|2021-04-12 09:56:10|3767.6|3751.6|3767.6|3751.6|3767.6|3751.6|3767.6|3751.6|0
1618221380000|2021-04-12 09:56:20|3767.8|3751.8|3767.8|3751.8|3767.8|3751.8|3767.8|3751.8|0
1618221390000|2021-04-12 09:56:30|3767.6|3751.6|3767.6|3751.6|3767.6|3751.6|3767.6|3751.6|0
1618221400000|2021-04-12 09:56:40|3767.8|3751.8|3767.8|3751.8|3767.8|3751.8|3767.8|3751.8|0
1618221410000|2021-04-12 09:56:50|3767.6|3751.6|3767.6|3751.6|3767.6|3751.6|3767.6|3751.6|0
1618221420000|2021-04-12 09:57:00|3766.9|3750.9|3764.9|3752.9|3767.8|3752.9|3764.9|3750.8|0
1618221430000|2021-04-12 09:57:10|3764.1|3752.1|3763.6|3751.6|3764.1|3752.1|3763.1|3751.1|0
1618221440000|2021-04-12 09:57:20|3763.1|3751.1|3761.5|3749.5|3763.2|3751.2|3761.5|3749.5|0
1618221450000|2021-04-12 09:57:30|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|3762.2|3750.2|0
1618221460000|2021-04-12 09:57:40|3762.4|3750.4|3762.4|3750.4|3762.4|3750.4|3761.7|3749.7|0
1618221470000|2021-04-12 09:57:50|3762.7|3750.7|3761.7|3749.7|3762.7|3750.7|3761.7|3749.7|1
1618221480000|2021-04-12 09:58:00|3761.5|3749.5|3760.9|3748.9|3761.5|3749.5|3760.5|3748.5|1
1618221490000|2021-04-12 09:58:10|3761|3749|3763|3751|3763|3751|3761|3749|0
1618221500000|2021-04-12 09:58:20|3763.4|3751.4|3763.4|3751.4|3763.4|3751.4|3763.4|3751.4|0
1618221510000|2021-04-12 09:58:30|3763.9|3751.9|3763.2|3751.2|3763.9|3751.9|3762.2|3750.2|0
1618221520000|2021-04-12 09:58:40|3763.4|3751.4|3763.7|3751.7|3763.7|3751.7|3763.4|3751.4|2
1618221530000|2021-04-12 09:58:50|3764.2|3752.2|3763.4|3751.4|3764.2|3752.2|3763.4|3751.4|0
1618221540000|2021-04-12 09:59:00|3763.2|3751.2|3763.2|3751.2|3763.4|3751.4|3763.2|3751.2|1
1618221550000|2021-04-12 09:59:10|3761.7|3749.7|3760|3748|3761.7|3749.7|3759.8|3747.8|4
1618221560000|2021-04-12 09:59:20|3759.5|3747.5|3755.2|3743.2|3759.5|3747.5|3755.2|3743.2|7
1618221570000|2021-04-12 09:59:30|3754.4|3742.4|3749.8|3737.8|3754.4|3742.4|3749.8|3737.8|14
1618221580000|2021-04-12 09:59:40|3749.6|3737.6|3749.1|3737.1|3750|3738|3749.1|3737.1|22
1618221590000|2021-04-12 09:59:50|3749.3|3737.3|3749.6|3737.6|3749.6|3737.6|3749.1|3737.1|8
1618281000000|2021-04-13 02:30:00|3757.8|3745.8|3758.8|3746.8|3758.8|3746.8|3757.8|3745.8|7
1618281010000|2021-04-13 02:30:10|3758.6|3746.6|3763.8|3751.8|3764.3|3752.3|3752.8|3740.8|43
1618281020000|2021-04-13 02:30:20|3764.3|3752.3|3766.3|3754.3|3767.2|3755.2|3764.3|3752.3|15
1618281030000|2021-04-13 02:30:30|3766.7|3754.7|3766|3754|3768.4|3756.4|3766|3754|19
1618281040000|2021-04-13 02:30:40|3767.2|3755.2|3765.1|3753.1|3767.8|3755.8|3765.1|3753.1|30
1618281050000|2021-04-13 02:30:50|3765|3753|3764.5|3752.5|3765|3753|3763.8|3751.8|11
1618281060000|2021-04-13 02:31:00|3763.1|3751.1|3761.5|3749.5|3764.4|3752.4|3761.5|3749.5|34
1618281070000|2021-04-13 02:31:10|3761.1|3749.1|3755.8|3743.8|3761.1|3749.1|3755.5|3743.5|20
1618281080000|2021-04-13 02:31:20|3755.7|3743.7|3756.7|3744.7|3757.5|3745.5|3755.7|3743.7|15
1618281090000|2021-04-13 02:31:30|3756.3|3744.3|3756.6|3744.6|3756.7|3744.7|3755.8|3743.8|15
1618281100000|2021-04-13 02:31:40|3757|3745|3763.4|3751.4|3763.5|3751.5|3756.8|3744.8|54
1618281110000|2021-04-13 02:31:50|3763|3751|3763|3751|3763.5|3751.5|3762.9|3750.9|0
1618281120000|2021-04-13 02:32:00|3762.7|3750.7|3762|3750|3763|3751|3761.5|3749.5|31
1618281130000|2021-04-13 02:32:10|3762.4|3750.4|3761.5|3749.5|3762.4|3750.4|3761.5|3749.5|3
1618281140000|2021-04-13 02:32:20|3761.2|3749.2|3759.5|3747.5|3761.2|3749.2|3758.6|3746.6|7
1618281150000|2021-04-13 02:32:30|3759.3|3747.3|3763.3|3751.3|3763.3|3751.3|3759.3|3747.3|3
1618281160000|2021-04-13 02:32:40|3763.7|3751.7|3763.3|3751.3|3763.7|3751.7|3762.5|3750.5|3
1618281170000|2021-04-13 02:32:50|3763.2|3751.2|3763.3|3751.3|3764.2|3752.2|3762.8|3750.8|6
1618281180000|2021-04-13 02:33:00|3763.7|3751.7|3764.9|3752.9|3765|3753|3763.7|3751.7|15
1618281190000|2021-04-13 02:33:10|3765.3|3753.3|3767.5|3755.5|3768.3|3756.3|3765.3|3753.3|20
1618281200000|2021-04-13 02:33:20|3767.8|3755.8|3768.5|3756.5|3768.8|3756.8|3767.8|3755.8|6
1618281210000|2021-04-13 02:33:30|3768.1|3756.1|3767.6|3755.6|3768.1|3756.1|3767.1|3755.1|6
1618281220000|2021-04-13 02:33:40|3768|3756|3769|3757|3769|3757|3767.8|3755.8|2
1618281230000|2021-04-13 02:33:50|3766.8|3754.8|3768|3756|3769|3757|3766.8|3754.8|21
1618281240000|2021-04-13 02:34:00|3767.6|3755.6|3770|3758|3770|3758|3767.6|3755.6|41
1618281250000|2021-04-13 02:34:10|3770.3|3758.3|3768.1|3756.1|3770.5|3758.5|3768.1|3756.1|39
1618281260000|2021-04-13 02:34:20|3767.7|3755.7|3767.1|3755.1|3767.7|3755.7|3767.1|3755.1|13
1618281270000|2021-04-13 02:34:30|3767.2|3755.2|3769.1|3757.1|3769.6|3757.6|3767.2|3755.2|17
1618281280000|2021-04-13 02:34:40|3769.6|3757.6|3768.5|3756.5|3769.6|3757.6|3768.5|3756.5|12
1618281290000|2021-04-13 02:34:50|3768.3|3756.3|3767.1|3755.1|3768.3|3756.3|3767.1|3755.1|11
1618281300000|2021-04-13 02:35:00|3766.2|3754.2|3766.6|3754.6|3766.7|3754.7|3766.2|3754.2|10
1618281310000|2021-04-13 02:35:10|3766.2|3754.2|3766.2|3754.2|3766.6|3754.6|3765.9|3753.9|1
1618281320000|2021-04-13 02:35:20|3766.4|3754.4|3767.2|3755.2|3767.2|3755.2|3766.4|3754.4|3
1618281330000|2021-04-13 02:35:30|3767.4|3755.4|3767.7|3755.7|3768.4|3756.4|3767.4|3755.4|6
1618281340000|2021-04-13 02:35:40|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|3767.5|3755.5|9
1618281350000|2021-04-13 02:35:50|3767.4|3755.4|3767|3755|3767.4|3755.4|3767|3755|13
1618281360000|2021-04-13 02:36:00|3766.9|3754.9|3766.5|3754.5|3766.9|3754.9|3766.5|3754.5|29
1618281370000|2021-04-13 02:36:10|3767.4|3755.4|3765.6|3753.6|3767.4|3755.4|3765.6|3753.6|26
1618281380000|2021-04-13 02:36:20|3767.4|3755.4|3767.9|3755.9|3768.2|3756.2|3767.4|3755.4|14
1618281390000|2021-04-13 02:36:30|3768.2|3756.2|3767.7|3755.7|3768.2|3756.2|3767.6|3755.6|1
1618281400000|2021-04-13 02:36:40|3767.4|3755.4|3765.6|3753.6|3767.4|3755.4|3765.6|3753.6|31
1618281410000|2021-04-13 02:36:50|3765.1|3753.1|3764.6|3752.6|3765.1|3753.1|3764.6|3752.6|6
1618281420000|2021-04-13 02:37:00|3765.3|3753.3|3765.1|3753.1|3765.3|3753.3|3764.6|3752.6|19
1618281430000|2021-04-13 02:37:10|3765.2|3753.2|3764.8|3752.8|3765.6|3753.6|3764.8|3752.8|4
1618281440000|2021-04-13 02:37:20|3765.3|3753.3|3765.8|3753.8|3766.3|3754.3|3765.3|3753.3|44
1618281450000|2021-04-13 02:37:30|3765.4|3753.4|3765.9|3753.9|3765.9|3753.9|3765.4|3753.4|6
1618281460000|2021-04-13 02:37:40|3765.7|3753.7|3765.2|3753.2|3766.1|3754.1|3765.2|3753.2|16
1618281470000|2021-04-13 02:37:50|3765.3|3753.3|3766.1|3754.1|3766.1|3754.1|3765.3|3753.3|2
1618281480000|2021-04-13 02:38:00|3766.5|3754.5|3766.5|3754.5|3766.5|3754.5|3766.5|3754.5|10
1618281490000|2021-04-13 02:38:10|||||||||7
1618281500000|2021-04-13 02:38:20|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|3765.5|3753.5|7
1618281510000|2021-04-13 02:38:30|||||||||13
1618281520000|2021-04-13 02:38:40|3765.6|3753.6|3766.8|3754.8|3766.8|3754.8|3765.6|3753.6|17
1618281530000|2021-04-13 02:38:50|3766.5|3754.5|3766.8|3754.8|3766.8|3754.8|3766.3|3754.3|3
1618281540000|2021-04-13 02:39:00|3767.2|3755.2|3768.7|3756.7|3768.7|3756.7|3767.2|3755.2|40
1618281550000|2021-04-13 02:39:10|3768.8|3756.8|3770.9|3758.9|3770.9|3758.9|3768.8|3756.8|24
1618281560000|2021-04-13 02:39:20|3771.4|3759.4|3770.8|3758.8|3771.9|3759.9|3770.8|3758.8|18
1618281570000|2021-04-13 02:39:30|3771.3|3759.3|3771.3|3759.3|3771.3|3759.3|3770.8|3758.8|4
1618281580000|2021-04-13 02:39:40|3771.6|3759.6|3772.3|3760.3|3772.3|3760.3|3771.5|3759.5|16
1618281590000|2021-04-13 02:39:50|3772|3760|3772.3|3760.3|3772.3|3760.3|3772|3760|2
1618281600000|2021-04-13 02:40:00|3772.2|3760.2|3774.7|3762.7|3774.7|3762.7|3772.2|3760.2|39
1618281610000|2021-04-13 02:40:10|3774.8|3762.8|3775.2|3763.2|3775.2|3763.2|3774.8|3762.8|11
1618281620000|2021-04-13 02:40:20|3775.7|3763.7|3776.2|3764.2|3776.2|3764.2|3773.7|3761.7|48
1618281630000|2021-04-13 02:40:30|3776.7|3764.7|3776.8|3764.8|3777.2|3765.2|3776.7|3764.7|10
1618281640000|2021-04-13 02:40:40|3777|3765|3778.1|3766.1|3778.1|3766.1|3776.5|3764.5|21
1618281650000|2021-04-13 02:40:50|3779|3767|3779.8|3767.8|3780|3768|3778.6|3766.6|34
1618281660000|2021-04-13 02:41:00|3779.9|3767.9|3779.4|3767.4|3779.9|3767.9|3779.4|3767.4|7
1618281670000|2021-04-13 02:41:10|3779.9|3767.9|3781.3|3769.3|3781.3|3769.3|3779.9|3767.9|20
1618281680000|2021-04-13 02:41:20|3781.4|3769.4|3781.7|3769.7|3782.9|3770.9|3781.4|3769.4|19
1618281690000|2021-04-13 02:41:30|3780.9|3768.9|3779.6|3767.6|3781.4|3769.4|3779.6|3767.6|11
1618281700000|2021-04-13 02:41:40|3780.3|3768.3|3778.1|3766.1|3780.3|3768.3|3778.1|3766.1|5
1618281710000|2021-04-13 02:41:50|3777.7|3765.7|3776.3|3764.3|3777.8|3765.8|3776.3|3764.3|3
1618281720000|2021-04-13 02:42:00|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|3776.4|3764.4|12
1618281730000|2021-04-13 02:42:10|||||||||20
1618281740000|2021-04-13 02:42:20|3776.9|3764.9|3777.1|3765.1|3777.1|3765.1|3776.9|3764.9|10
1618281750000|2021-04-13 02:42:30|3776.9|3764.9|3779.9|3767.9|3781.4|3769.4|3776.9|3764.9|39
1618281760000|2021-04-13 02:42:40|3780.3|3768.3|3780.4|3768.4|3781.4|3769.4|3779.9|3767.9|6
1618281770000|2021-04-13 02:42:50|3780.6|3768.6|3779.9|3767.9|3780.9|3768.9|3779.9|3767.9|7
1618281780000|2021-04-13 02:43:00|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|3781.6|3769.6|14
1618281790000|2021-04-13 02:43:10|3779.9|3767.9|3779.6|3767.6|3779.9|3767.9|3779.6|3767.6|7
1618281800000|2021-04-13 02:43:20|3780|3768|3778.6|3766.6|3780.6|3768.6|3778.6|3766.6|8
1618281810000|2021-04-13 02:43:30|3779|3767|3779.3|3767.3|3779.6|3767.6|3779|3767|1
1618281820000|2021-04-13 02:43:40|3779.5|3767.5|3781.2|3769.2|3781.3|3769.3|3779.5|3767.5|13
1618281830000|2021-04-13 02:43:50|3781.3|3769.3|3781.7|3769.7|3781.7|3769.7|3781.3|3769.3|1
1618281840000|2021-04-13 02:44:00|3782.2|3770.2|3783.6|3771.6|3783.6|3771.6|3781.9|3769.9|35
1618281850000|2021-04-13 02:44:10|3784.6|3772.6|3785.6|3773.6|3785.6|3773.6|3784.6|3772.6|41
1618281860000|2021-04-13 02:44:20|3785.7|3773.7|3786.1|3774.1|3786.6|3774.6|3785.7|3773.7|15
1618281870000|2021-04-13 02:44:30|3785.9|3773.9|3784|3772|3786.6|3774.6|3784|3772|9
1618281880000|2021-04-13 02:44:40|3784.2|3772.2|3786|3774|3786|3774|3784.2|3772.2|23
1618281890000|2021-04-13 02:44:50|3785.7|3773.7|3784.7|3772.7|3786|3774|3784.7|3772.7|116
1618281900000|2021-04-13 02:45:00|3784.5|3772.5|3785|3773|3786|3774|3784.5|3772.5|33
1618281910000|2021-04-13 02:45:10|3785.2|3773.2|3785.7|3773.7|3785.7|3773.7|3784.7|3772.7|7
1618281920000|2021-04-13 02:45:20|3786.4|3774.4|3786.2|3774.2|3786.7|3774.7|3786.2|3774.2|43
1618281940000|2021-04-13 02:45:40|3786|3774|3786.2|3774.2|3786.2|3774.2|3785.7|3773.7|17
1618281950000|2021-04-13 02:45:50|3786.5|3774.5|3786.1|3774.1|3786.5|3774.5|3785.7|3773.7|12
1618281960000|2021-04-13 02:46:00|3786|3774|3786|3774|3786|3774|3786|3774|19
1618281970000|2021-04-13 02:46:10|3785.7|3773.7|3786|3774|3786|3774|3785.7|3773.7|12
1618281980000|2021-04-13 02:46:20|3786.1|3774.1|3786.5|3774.5|3786.5|3774.5|3786.1|3774.1|8
1618281990000|2021-04-13 02:46:30|3786.6|3774.6|3786.1|3774.1|3786.6|3774.6|3786.1|3774.1|4
1618282000000|2021-04-13 02:46:40|3786.6|3774.6|3786.1|3774.1|3786.6|3774.6|3786.1|3774.1|2
1618282010000|2021-04-13 02:46:50|3785.8|3773.8|3785.3|3773.3|3786.1|3774.1|3785.3|3773.3|14
1618282020000|2021-04-13 02:47:00|3785.8|3773.8|3785.3|3773.3|3785.8|3773.8|3785.3|3773.3|7
1618282030000|2021-04-13 02:47:10|3783.8|3771.8|3785|3773|3785.3|3773.3|3783.8|3771.8|7
1618282040000|2021-04-13 02:47:20|3784.7|3772.7|3782.5|3770.5|3784.7|3772.7|3782.5|3770.5|11
1618282050000|2021-04-13 02:47:30|||||||||1
1618282060000|2021-04-13 02:47:40|3782.3|3770.3|3781|3769|3782.3|3770.3|3781|3769|5
1618282070000|2021-04-13 02:47:50|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.1|3768.1|5
1618282080000|2021-04-13 02:48:00|3781|3769|3781|3769|3781.5|3769.5|3781|3769|6
1618282090000|2021-04-13 02:48:10|3780.8|3768.8|3781.5|3769.5|3781.5|3769.5|3780.1|3768.1|9
1618282100000|2021-04-13 02:48:20|3781.6|3769.6|3783|3771|3783|3771|3781.6|3769.6|9
1618282110000|2021-04-13 02:48:30|3782.8|3770.8|3783.5|3771.5|3784|3772|3782.5|3770.5|3
1618282120000|2021-04-13 02:48:40|3783.8|3771.8|3783.5|3771.5|3784|3772|3783|3771|2
1618282130000|2021-04-13 02:48:50|3783.6|3771.6|3784|3772|3784.5|3772.5|3783.6|3771.6|0
1618282140000|2021-04-13 02:49:00|3783.6|3771.6|3782.9|3770.9|3783.9|3771.9|3782.9|3770.9|3
1618282150000|2021-04-13 02:49:10|3783.3|3771.3|3784.4|3772.4|3784.4|3772.4|3783.3|3771.3|2
1618282160000|2021-04-13 02:49:20|3784.6|3772.6|3785.4|3773.4|3785.4|3773.4|3784.6|3772.6|5
1618282170000|2021-04-13 02:49:30|3785.9|3773.9|3785.1|3773.1|3785.9|3773.9|3785.1|3773.1|6
1618282180000|2021-04-13 02:49:40|||||||||4
1618282190000|2021-04-13 02:49:50|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|2
1618282200000|2021-04-13 02:50:00|3783.6|3771.6|3783.9|3771.9|3783.9|3771.9|3783.6|3771.6|12
1618282210000|2021-04-13 02:50:10|3783.6|3771.6|3781.4|3769.4|3783.9|3771.9|3781.4|3769.4|1
1618282220000|2021-04-13 02:50:20|3782.4|3770.4|3781.4|3769.4|3782.4|3770.4|3781.4|3769.4|4
1618282230000|2021-04-13 02:50:30|3781.6|3769.6|3782.4|3770.4|3782.4|3770.4|3781.4|3769.4|3
1618282240000|2021-04-13 02:50:40|3778.9|3766.9|3778.9|3766.9|3779.4|3767.4|3777.9|3765.9|27
1618282250000|2021-04-13 02:50:50|3778.8|3766.8|3777.4|3765.4|3779.9|3767.9|3777.4|3765.4|120
1618282260000|2021-04-13 02:51:00|3777.6|3765.6|3777.9|3765.9|3778.4|3766.4|3777.4|3765.4|10
1618282270000|2021-04-13 02:51:10|3777.6|3765.6|3776.9|3764.9|3777.6|3765.6|3776.9|3764.9|14
1618282280000|2021-04-13 02:51:20|3777.1|3765.1|3777.9|3765.9|3777.9|3765.9|3777.1|3765.1|0
1618282290000|2021-04-13 02:51:30|3777.4|3765.4|3777.4|3765.4|3777.8|3765.8|3777.4|3765.4|3
1618282300000|2021-04-13 02:51:40|3777.3|3765.3|3777.9|3765.9|3777.9|3765.9|3777.3|3765.3|2
1618282310000|2021-04-13 02:51:50|3777.8|3765.8|3776.9|3764.9|3777.8|3765.8|3775.9|3763.9|68
1618282320000|2021-04-13 02:52:00|3777.4|3765.4|3778.3|3766.3|3778.3|3766.3|3776.4|3764.4|12
1618282330000|2021-04-13 02:52:10|||||||||1
1618282340000|2021-04-13 02:52:20|3778.8|3766.8|3780.6|3768.6|3780.6|3768.6|3778.8|3766.8|10
1618282350000|2021-04-13 02:52:30|3780.8|3768.8|3781.8|3769.8|3781.8|3769.8|3780.8|3768.8|4
1618282360000|2021-04-13 02:52:40|3781.6|3769.6|3782.6|3770.6|3782.6|3770.6|3781.6|3769.6|3
1618282370000|2021-04-13 02:52:50|3783.3|3771.3|3781.1|3769.1|3783.6|3771.6|3781.1|3769.1|16
1618282380000|2021-04-13 02:53:00|3781.3|3769.3|3782.3|3770.3|3782.3|3770.3|3781.3|3769.3|2
1618282390000|2021-04-13 02:53:10|3782.1|3770.1|3782.3|3770.3|3782.3|3770.3|3781.1|3769.1|4
1618282400000|2021-04-13 02:53:20|3782.8|3770.8|3783.1|3771.1|3783.1|3771.1|3782.8|3770.8|7
1618282410000|2021-04-13 02:53:30|3783.4|3771.4|3783.1|3771.1|3784.1|3772.1|3783.1|3771.1|4
1618282420000|2021-04-13 02:53:40|3783.5|3771.5|3784.1|3772.1|3784.6|3772.6|3783.5|3771.5|2
1618282430000|2021-04-13 02:53:50|||||||||1
1618282440000|2021-04-13 02:54:00|3784.5|3772.5|3783.8|3771.8|3784.8|3772.8|3783.3|3771.3|16
1618282450000|2021-04-13 02:54:10|||||||||2
1618282460000|2021-04-13 02:54:20|3783.5|3771.5|3783.5|3771.5|3783.6|3771.6|3783.5|3771.5|4
1618282470000|2021-04-13 02:54:30|3783|3771|3783.6|3771.6|3783.6|3771.6|3783|3771|6
1618282480000|2021-04-13 02:54:40|3783.1|3771.1|3782.6|3770.6|3783.1|3771.1|3782.6|3770.6|7
1618282490000|2021-04-13 02:54:50|3782.3|3770.3|3779.9|3767.9|3782.3|3770.3|3779.9|3767.9|14
1618282500000|2021-04-13 02:55:00|3779.8|3767.8|3779.8|3767.8|3779.9|3767.9|3779.1|3767.1|3
1618282510000|2021-04-13 02:55:10|3778.8|3766.8|3779.3|3767.3|3779.3|3767.3|3778.8|3766.8|19
1618282520000|2021-04-13 02:55:20|3779.8|3767.8|3780.1|3768.1|3780.3|3768.3|3778.6|3766.6|32
1618282530000|2021-04-13 02:55:30|3780.5|3768.5|3778.6|3766.6|3780.5|3768.5|3778.6|3766.6|13
1618282540000|2021-04-13 02:55:40|3779.1|3767.1|3781.3|3769.3|3781.3|3769.3|3779.1|3767.1|7
1618282550000|2021-04-13 02:55:50|3780.9|3768.9|3781.3|3769.3|3781.3|3769.3|3780.9|3768.9|0
1618282560000|2021-04-13 02:56:00|3781.2|3769.2|3781.7|3769.7|3782.6|3770.6|3781.2|3769.2|4
1618282570000|2021-04-13 02:56:10|3781.6|3769.6|3781.7|3769.7|3781.7|3769.7|3781.6|3769.6|1
1618282580000|2021-04-13 02:56:20|3781.4|3769.4|3781.2|3769.2|3781.4|3769.4|3781.2|3769.2|8
1618282590000|2021-04-13 02:56:30|3780.9|3768.9|3780.7|3768.7|3780.9|3768.9|3780.7|3768.7|12
1618282600000|2021-04-13 02:56:40|||||||||13
1618282610000|2021-04-13 02:56:50|3780.9|3768.9|3783|3771|3783.1|3771.1|3780.7|3768.7|15
1618282620000|2021-04-13 02:57:00|3783.3|3771.3|3783.3|3771.3|3783.3|3771.3|3782.6|3770.6|10
1618282630000|2021-04-13 02:57:10|3782.6|3770.6|3783.8|3771.8|3783.9|3771.9|3782.6|3770.6|2
1618282640000|2021-04-13 02:57:20|3783.3|3771.3|3783.8|3771.8|3783.8|3771.8|3783.3|3771.3|0
1618282660000|2021-04-13 02:57:40|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.6|3771.6|1
1618282670000|2021-04-13 02:57:50|||||||||3
1618282680000|2021-04-13 02:58:00|3783.8|3771.8|3783.8|3771.8|3784.2|3772.2|3783.4|3771.4|5
1618282690000|2021-04-13 02:58:10|3783.3|3771.3|3782.4|3770.4|3783.3|3771.3|3782.4|3770.4|3
1618282700000|2021-04-13 02:58:20|3782.8|3770.8|3783.8|3771.8|3783.8|3771.8|3782.6|3770.6|4
1618282710000|2021-04-13 02:58:30|3783.9|3771.9|3784.2|3772.2|3784.6|3772.6|3783.9|3771.9|1
1618282720000|2021-04-13 02:58:40|3783.9|3771.9|3782.8|3770.8|3784.6|3772.6|3782.5|3770.5|14
1618282730000|2021-04-13 02:58:50|3782.3|3770.3|3782|3770|3782.3|3770.3|3782|3770|5
1618282740000|2021-04-13 02:59:00|3782.3|3770.3|3781.5|3769.5|3782.5|3770.5|3781.5|3769.5|11
1618282750000|2021-04-13 02:59:10|3781.4|3769.4|3781.9|3769.9|3782.3|3770.3|3781.4|3769.4|12
1618282760000|2021-04-13 02:59:20|3781.8|3769.8|3781|3769|3781.8|3769.8|3780.7|3768.7|16
1618282770000|2021-04-13 02:59:30|3780.3|3768.3|3779.8|3767.8|3781|3769|3779.5|3767.5|6
1618282780000|2021-04-13 02:59:40|3780.2|3768.2|3779.5|3767.5|3780.7|3768.7|3779.5|3767.5|2
1618282790000|2021-04-13 02:59:50|3779.1|3767.1|3781|3769|3781|3769|3779.1|3767.1|9
1618282800000|2021-04-13 03:00:00|3781.4|3769.4|3783.9|3771.9|3783.9|3771.9|3781.4|3769.4|9
1618282810000|2021-04-13 03:00:10|3783.5|3771.5|3782.8|3770.8|3783.5|3771.5|3782.8|3770.8|5
1618282820000|2021-04-13 03:00:20|3783.2|3771.2|3783.9|3771.9|3783.9|3771.9|3783.1|3771.1|2
1618282830000|2021-04-13 03:00:30|3783.1|3771.1|3783.5|3771.5|3783.9|3771.9|3782.8|3770.8|7
1618282840000|2021-04-13 03:00:40|3783.1|3771.1|3782.8|3770.8|3783.1|3771.1|3781.7|3769.7|8
1618282850000|2021-04-13 03:00:50|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3781|3769|4
1618282860000|2021-04-13 03:01:00|3782.1|3770.1|3782.1|3770.1|3782.8|3770.8|3782.1|3770.1|4
1618282870000|2021-04-13 03:01:10|3781.4|3769.4|3781.7|3769.7|3782.4|3770.4|3781.4|3769.4|5
1618282880000|2021-04-13 03:01:20|3781.4|3769.4|3781.7|3769.7|3781.7|3769.7|3780.3|3768.3|0
1618282890000|2021-04-13 03:01:30|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|0
1618282900000|2021-04-13 03:01:40|3781.4|3769.4|3780.2|3768.2|3781.4|3769.4|3780.2|3768.2|8
1618282910000|2021-04-13 03:01:50|3781.9|3769.9|3782.7|3770.7|3783|3771|3781.9|3769.9|2
1618282920000|2021-04-13 03:02:00|3783|3771|3782.9|3770.9|3783|3771|3782|3770|1
1618282930000|2021-04-13 03:02:10|3782.2|3770.2|3781.3|3769.3|3782.2|3770.2|3781.3|3769.3|3
1618282940000|2021-04-13 03:02:20|3780.9|3768.9|3780.8|3768.8|3780.9|3768.9|3780.4|3768.4|4
1618282950000|2021-04-13 03:02:30|3780.4|3768.4|3781.3|3769.3|3781.3|3769.3|3779.9|3767.9|6
1618282960000|2021-04-13 03:02:40|3781.6|3769.6|3782.1|3770.1|3782.1|3770.1|3781.6|3769.6|2
1618282970000|2021-04-13 03:02:50|3782|3770|3781.6|3769.6|3782|3770|3781.6|3769.6|3
1618282980000|2021-04-13 03:03:00|3781.3|3769.3|3779.9|3767.9|3781.3|3769.3|3779.9|3767.9|10
1618282990000|2021-04-13 03:03:10|3779.6|3767.6|3778.6|3766.6|3779.6|3767.6|3778.6|3766.6|4
1618283000000|2021-04-13 03:03:20|3779.1|3767.1|3779.9|3767.9|3779.9|3767.9|3779.1|3767.1|11
1618283010000|2021-04-13 03:03:30|3779.8|3767.8|3779.9|3767.9|3779.9|3767.9|3779.4|3767.4|1
1618283020000|2021-04-13 03:03:40|3779.2|3767.2|3778.3|3766.3|3779.2|3767.2|3778.3|3766.3|36
1618283030000|2021-04-13 03:03:50|3777.9|3765.9|3777.3|3765.3|3777.9|3765.9|3777.3|3765.3|10
1618283040000|2021-04-13 03:04:00|3777.8|3765.8|3778.3|3766.3|3778.3|3766.3|3777.4|3765.4|6
1618283050000|2021-04-13 03:04:10|3777.6|3765.6|3773.3|3761.3|3778.3|3766.3|3772.1|3760.1|20
1618283060000|2021-04-13 03:04:20|3773|3761|3772.6|3760.6|3773.1|3761.1|3772|3760|13
1618283070000|2021-04-13 03:04:30|3772.5|3760.5|3772|3760|3772.6|3760.6|3772|3760|8
1618283080000|2021-04-13 03:04:40|3771.6|3759.6|3770.6|3758.6|3771.6|3759.6|3770.6|3758.6|16
1618283090000|2021-04-13 03:04:50|3770.8|3758.8|3771.6|3759.6|3771.6|3759.6|3770.6|3758.6|6
1618283100000|2021-04-13 03:05:00|3771.3|3759.3|3771.1|3759.1|3771.6|3759.6|3771.1|3759.1|4
1618283110000|2021-04-13 03:05:10|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.1|3758.1|6
1618283120000|2021-04-13 03:05:20|3770.5|3758.5|3767.6|3755.6|3770.5|3758.5|3767.6|3755.6|25
1618283130000|2021-04-13 03:05:30|3767.5|3755.5|3769.6|3757.6|3770.1|3758.1|3767.3|3755.3|29
1618283140000|2021-04-13 03:05:40|3769.3|3757.3|3769.6|3757.6|3769.6|3757.6|3769.3|3757.3|3
1618283150000|2021-04-13 03:05:50|3769.8|3757.8|3769.6|3757.6|3769.8|3757.8|3769.6|3757.6|3
1618283160000|2021-04-13 03:06:00|3770.1|3758.1|3771|3759|3771.1|3759.1|3770.1|3758.1|14
1618283170000|2021-04-13 03:06:10|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|3771.1|3759.1|11
1618283180000|2021-04-13 03:06:20|3771|3759|3771|3759|3771|3759|3771|3759|11
1618283190000|2021-04-13 03:06:30|3771.1|3759.1|3771|3759|3771.1|3759.1|3771|3759|25
1618283200000|2021-04-13 03:06:40|||||||||16
1618283210000|2021-04-13 03:06:50|||||||||18
1618283220000|2021-04-13 03:07:00|3771.1|3759.1|3773.1|3761.1|3773.6|3761.6|3771.1|3759.1|48
1618283230000|2021-04-13 03:07:10|3773|3761|3774.1|3762.1|3774.1|3762.1|3772.6|3760.6|7
1618283240000|2021-04-13 03:07:20|3773.4|3761.4|3773.1|3761.1|3773.4|3761.4|3773.1|3761.1|2
1618283250000|2021-04-13 03:07:30|3773|3761|3773|3761|3773|3761|3772|3760|11
1618283260000|2021-04-13 03:07:40|3772.3|3760.3|3773|3761|3773|3761|3772|3760|5
1618283270000|2021-04-13 03:07:50|3773.7|3761.7|3773.5|3761.5|3774|3762|3773|3761|8
1618283280000|2021-04-13 03:08:00|3774|3762|3774|3762|3775|3763|3773.5|3761.5|6
1618283290000|2021-04-13 03:08:10|3773.6|3761.6|3773.5|3761.5|3773.6|3761.6|3773.5|3761.5|2
1618283300000|2021-04-13 03:08:20|3773.1|3761.1|3774|3762|3774|3762|3773|3761|7
1618283310000|2021-04-13 03:08:30|3773.8|3761.8|3772.5|3760.5|3773.8|3761.8|3772|3760|6
1618283320000|2021-04-13 03:08:40|3772.8|3760.8|3772.1|3760.1|3772.8|3760.8|3772.1|3760.1|5
1618283330000|2021-04-13 03:08:50|3771.8|3759.8|3771.1|3759.1|3771.8|3759.8|3771.1|3759.1|4
1618283340000|2021-04-13 03:09:00|||||||||9
1618283350000|2021-04-13 03:09:10|3771.4|3759.4|3771.6|3759.6|3771.6|3759.6|3771.1|3759.1|6
1618283360000|2021-04-13 03:09:20|||||||||1
1618283370000|2021-04-13 03:09:30|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|0
1618283400000|2021-04-13 03:10:00|3771.6|3759.6|3772.4|3760.4|3772.4|3760.4|3771.4|3759.4|5
1618283410000|2021-04-13 03:10:10|3772.6|3760.6|3773.9|3761.9|3773.9|3761.9|3772.6|3760.6|27
1618283420000|2021-04-13 03:10:20|3773.8|3761.8|3772.4|3760.4|3773.8|3761.8|3772.4|3760.4|7
1618283430000|2021-04-13 03:10:30|3772.8|3760.8|3772.6|3760.6|3772.9|3760.9|3772.6|3760.6|1
1618283440000|2021-04-13 03:10:40|3772.4|3760.4|3774.9|3762.9|3774.9|3762.9|3772.4|3760.4|6
1618283450000|2021-04-13 03:10:50|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3773.9|3761.9|6
1618283460000|2021-04-13 03:11:00|3774.1|3762.1|3773.4|3761.4|3774.1|3762.1|3772.9|3760.9|10
1618283470000|2021-04-13 03:11:10|||||||||1
1618283480000|2021-04-13 03:11:20|3773.6|3761.6|3773.4|3761.4|3773.8|3761.8|3773.4|3761.4|2
1618283490000|2021-04-13 03:11:30|3773.1|3761.1|3771.9|3759.9|3773.1|3761.1|3771.8|3759.8|13
1618283500000|2021-04-13 03:11:40|3772.3|3760.3|3772.4|3760.4|3772.4|3760.4|3772.3|3760.3|0
1618283510000|2021-04-13 03:11:50|3772.1|3760.1|3771.9|3759.9|3772.1|3760.1|3771.9|3759.9|0
1618283520000|2021-04-13 03:12:00|3771.8|3759.8|3771.3|3759.3|3771.8|3759.8|3771.3|3759.3|9
1618283530000|2021-04-13 03:12:10|3770.9|3758.9|3770.9|3758.9|3770.9|3758.9|3770.8|3758.8|0
1618283540000|2021-04-13 03:12:20|3770.8|3758.8|3769.8|3757.8|3770.8|3758.8|3769.8|3757.8|9
1618283550000|2021-04-13 03:12:30|3768.9|3756.9|3767.8|3755.8|3768.9|3756.9|3767.8|3755.8|21
1618283560000|2021-04-13 03:12:40|3767.9|3755.9|3768.9|3756.9|3768.9|3756.9|3767.9|3755.9|18
1618283570000|2021-04-13 03:12:50|3768.8|3756.8|3769.4|3757.4|3769.4|3757.4|3768.8|3756.8|4
1618283580000|2021-04-13 03:13:00|3769.1|3757.1|3770.9|3758.9|3770.9|3758.9|3768.9|3756.9|7
1618283590000|2021-04-13 03:13:10|3771.2|3759.2|3772.9|3760.9|3772.9|3760.9|3771.2|3759.2|4
1618283600000|2021-04-13 03:13:20|3773.1|3761.1|3772.6|3760.6|3773.1|3761.1|3772.6|3760.6|6
1618283610000|2021-04-13 03:13:30|3772.3|3760.3|3772.4|3760.4|3772.9|3760.9|3772.3|3760.3|1
1618283620000|2021-04-13 03:13:40|3772.3|3760.3|3770.9|3758.9|3772.3|3760.3|3770.9|3758.9|5
1618283630000|2021-04-13 03:13:50|3771.4|3759.4|3772.4|3760.4|3772.4|3760.4|3771.4|3759.4|6
1618283640000|2021-04-13 03:14:00|3772.9|3760.9|3773.4|3761.4|3773.4|3761.4|3772.9|3760.9|2
1618283650000|2021-04-13 03:14:10|3773.3|3761.3|3772.4|3760.4|3773.3|3761.3|3772.4|3760.4|2
1618283660000|2021-04-13 03:14:20|3772.8|3760.8|3772.9|3760.9|3772.9|3760.9|3772.8|3760.8|1
1618283670000|2021-04-13 03:14:30|3772.4|3760.4|3774.4|3762.4|3774.4|3762.4|3772.4|3760.4|9
1618283680000|2021-04-13 03:14:40|3774.1|3762.1|3773.9|3761.9|3774.4|3762.4|3773.9|3761.9|2
1618283690000|2021-04-13 03:14:50|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|4
1618283700000|2021-04-13 03:15:00|3774.8|3762.8|3774.4|3762.4|3774.8|3762.8|3774.4|3762.4|1
1618283710000|2021-04-13 03:15:10|3774|3762|3773.4|3761.4|3774|3762|3773.4|3761.4|3
1618283720000|2021-04-13 03:15:20|3773.5|3761.5|3774.4|3762.4|3774.4|3762.4|3773.5|3761.5|2
1618283730000|2021-04-13 03:15:30|3774.5|3762.5|3774.4|3762.4|3774.9|3762.9|3774.4|3762.4|1
1618283740000|2021-04-13 03:15:40|3774|3762|3775.4|3763.4|3775.4|3763.4|3774|3762|7
1618283760000|2021-04-13 03:16:00|3775.8|3763.8|3778.9|3766.9|3778.9|3766.9|3775.8|3763.8|77
1618283770000|2021-04-13 03:16:10|3779|3767|3780.9|3768.9|3781|3769|3779|3767|30
1618283780000|2021-04-13 03:16:20|3781|3769|3780.9|3768.9|3781|3769|3779.4|3767.4|8
1618283790000|2021-04-13 03:16:30|3781|3769|3783.4|3771.4|3783.4|3771.4|3781|3769|26
1618283800000|2021-04-13 03:16:40|3783.5|3771.5|3784.9|3772.9|3784.9|3772.9|3783.5|3771.5|17
1618283810000|2021-04-13 03:16:50|3784.2|3772.2|3785|3773|3785|3773|3783.9|3771.9|10
1618283820000|2021-04-13 03:17:00|3785.5|3773.5|3785.5|3773.5|3785.5|3773.5|3784.9|3772.9|11
1618283830000|2021-04-13 03:17:10|3785.9|3773.9|3787.2|3775.2|3787.2|3775.2|3785.9|3773.9|12
1618283840000|2021-04-13 03:17:20|3786.8|3774.8|3787.2|3775.2|3787.2|3775.2|3786|3774|13
1618283850000|2021-04-13 03:17:30|3787|3775|3786.5|3774.5|3787|3775|3786.2|3774.2|3
1618283860000|2021-04-13 03:17:40|3786.2|3774.2|3786.5|3774.5|3787|3775|3786|3774|9
1618283870000|2021-04-13 03:17:50|3786.7|3774.7|3786|3774|3786.7|3774.7|3786|3774|3
1618283880000|2021-04-13 03:18:00|3785.5|3773.5|3785.5|3773.5|3786|3774|3785|3773|5
1618283890000|2021-04-13 03:18:10|3785.4|3773.4|3785.5|3773.5|3785.7|3773.7|3785.4|3773.4|3
1618283900000|2021-04-13 03:18:20|3785.4|3773.4|3785|3773|3785.4|3773.4|3784.9|3772.9|1
1618283910000|2021-04-13 03:18:30|3785.4|3773.4|3786|3774|3786|3774|3785.4|3773.4|3
1618283920000|2021-04-13 03:18:40|3786.3|3774.3|3786|3774|3787|3775|3786|3774|5
1618283930000|2021-04-13 03:18:50|3786.2|3774.2|3786.3|3774.3|3787|3775|3786|3774|7
1618283940000|2021-04-13 03:19:00|3786.2|3774.2|3787|3775|3787|3775|3786.2|3774.2|5
1618283950000|2021-04-13 03:19:10|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|3787.2|3775.2|7
1618283960000|2021-04-13 03:19:20|3787|3775|3787|3775|3787.2|3775.2|3787|3775|11
1618283970000|2021-04-13 03:19:30|||||||||1
1618283980000|2021-04-13 03:19:40|3786.7|3774.7|3786.2|3774.2|3786.7|3774.7|3785.8|3773.8|8
1618283990000|2021-04-13 03:19:50|3785.8|3773.8|3784|3772|3786.2|3774.2|3784|3772|18
1618284000000|2021-04-13 03:20:00|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.2|3771.2|6
1618284010000|2021-04-13 03:20:10|3784|3772|3785|3773|3785|3773|3784|3772|5
1618284020000|2021-04-13 03:20:20|3785.4|3773.4|3785.6|3773.6|3786.1|3774.1|3785.4|3773.4|15
1618284030000|2021-04-13 03:20:30|3786|3774|3786.5|3774.5|3786.5|3774.5|3786|3774|0
1618284040000|2021-04-13 03:20:40|3786.4|3774.4|3784.9|3772.9|3786.5|3774.5|3784.5|3772.5|9
1618284050000|2021-04-13 03:20:50|3785|3773|3784.5|3772.5|3785.5|3773.5|3784.5|3772.5|26
1618284060000|2021-04-13 03:21:00|3785|3773|3783|3771|3785|3773|3783|3771|7
1618284070000|2021-04-13 03:21:10|3782.9|3770.9|3783.5|3771.5|3783.5|3771.5|3782.9|3770.9|5
1618284080000|2021-04-13 03:21:20|3783.1|3771.1|3783.5|3771.5|3783.5|3771.5|3783|3771|1
1618284090000|2021-04-13 03:21:30|3783.4|3771.4|3783.2|3771.2|3784|3772|3782.9|3770.9|10
1618284100000|2021-04-13 03:21:40|3783.6|3771.6|3781.3|3769.3|3783.6|3771.6|3781.3|3769.3|24
1618284110000|2021-04-13 03:21:50|3780.2|3768.2|3779.8|3767.8|3780.2|3768.2|3778.8|3766.8|16
1618284120000|2021-04-13 03:22:00|||||||||2
1618284130000|2021-04-13 03:22:10|3780.2|3768.2|3779.8|3767.8|3780.3|3768.3|3779.8|3767.8|5
1618284140000|2021-04-13 03:22:20|3779.5|3767.5|3780.3|3768.3|3780.3|3768.3|3779.5|3767.5|3
1618284150000|2021-04-13 03:22:30|3779.8|3767.8|3780.2|3768.2|3780.2|3768.2|3779.8|3767.8|2
1618284160000|2021-04-13 03:22:40|3780.3|3768.3|3779.7|3767.7|3780.3|3768.3|3779.7|3767.7|1
1618284170000|2021-04-13 03:22:50|||||||||1
1618284180000|2021-04-13 03:23:00|3778.3|3766.3|3778.3|3766.3|3778.3|3766.3|3778|3766|8
1618284190000|2021-04-13 03:23:10|3778.7|3766.7|3778.8|3766.8|3778.8|3766.8|3777.8|3765.8|3
1618284200000|2021-04-13 03:23:20|||||||||1
1618284210000|2021-04-13 03:23:30|3778.7|3766.7|3778.3|3766.3|3778.8|3766.8|3777.7|3765.7|2
1618284220000|2021-04-13 03:23:40|3778.5|3766.5|3778.3|3766.3|3778.8|3766.8|3778.3|3766.3|6
1618284230000|2021-04-13 03:23:50|3778.2|3766.2|3777.8|3765.8|3778.2|3766.2|3777.8|3765.8|0
1618284240000|2021-04-13 03:24:00|3778|3766|3778.3|3766.3|3778.8|3766.8|3778|3766|3
1618284250000|2021-04-13 03:24:10|3778.5|3766.5|3778.3|3766.3|3778.8|3766.8|3778.3|3766.3|4
1618284260000|2021-04-13 03:24:20|3778.5|3766.5|3779.3|3767.3|3779.3|3767.3|3778.5|3766.5|4
1618284270000|2021-04-13 03:24:30|3779.7|3767.7|3780.3|3768.3|3780.3|3768.3|3779.3|3767.3|4
1618284280000|2021-04-13 03:24:40|3780.5|3768.5|3781.5|3769.5|3781.8|3769.8|3780.5|3768.5|18
1618284290000|2021-04-13 03:24:50|3781.3|3769.3|3781|3769|3781.3|3769.3|3781|3769|7
1618284300000|2021-04-13 03:25:00|3781.5|3769.5|3781.3|3769.3|3781.5|3769.5|3781.3|3769.3|4
1618284310000|2021-04-13 03:25:10|3781.5|3769.5|3783.3|3771.3|3783.3|3771.3|3781.5|3769.5|6
1618284320000|2021-04-13 03:25:20|3783.7|3771.7|3787.3|3775.3|3787.3|3775.3|3783.3|3771.3|33
1618284330000|2021-04-13 03:25:30|3788.3|3776.3|3791|3779|3791.1|3779.1|3787.8|3775.8|59
1618284340000|2021-04-13 03:25:40|3790|3778|3788.8|3776.8|3790|3778|3788.8|3776.8|16
1618284350000|2021-04-13 03:25:50|3789|3777|3790|3778|3790|3778|3788.8|3776.8|12
1618284360000|2021-04-13 03:26:00|3789.8|3777.8|3789.5|3777.5|3790|3778|3789|3777|24
1618284370000|2021-04-13 03:26:10|3789.1|3777.1|3788.5|3776.5|3790|3778|3788.5|3776.5|17
1618284380000|2021-04-13 03:26:20|3788.6|3776.6|3787|3775|3788.6|3776.6|3786.5|3774.5|9
1618284390000|2021-04-13 03:26:30|3787.3|3775.3|3787|3775|3787.5|3775.5|3786.5|3774.5|2
1618284400000|2021-04-13 03:26:40|3786.8|3774.8|3786.6|3774.6|3786.8|3774.8|3785|3773|11
1618284410000|2021-04-13 03:26:50|3787.5|3775.5|3787|3775|3788|3776|3786.3|3774.3|20
1618284420000|2021-04-13 03:27:00|3788|3776|3787|3775|3788|3776|3787|3775|7
1618284430000|2021-04-13 03:27:10|3786.5|3774.5|3787.9|3775.9|3787.9|3775.9|3786.5|3774.5|8
1618284440000|2021-04-13 03:27:20|3787.1|3775.1|3786.9|3774.9|3787.4|3775.4|3786.9|3774.9|10
1618284450000|2021-04-13 03:27:30|3786.6|3774.6|3786.9|3774.9|3786.9|3774.9|3786.4|3774.4|2
1618284460000|2021-04-13 03:27:40|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|3785.4|3773.4|6
1618284480000|2021-04-13 03:28:00|3785.3|3773.3|3784.9|3772.9|3785.3|3773.3|3784.9|3772.9|5
1618284490000|2021-04-13 03:28:10|3785.3|3773.3|3785.3|3773.3|3785.4|3773.4|3784.9|3772.9|1
1618284500000|2021-04-13 03:28:20|3785.4|3773.4|3782.9|3770.9|3785.4|3773.4|3782.8|3770.8|8
1618284510000|2021-04-13 03:28:30|3782.8|3770.8|3782.4|3770.4|3783.1|3771.1|3782.4|3770.4|5
1618284520000|2021-04-13 03:28:40|3782.1|3770.1|3782.3|3770.3|3782.4|3770.4|3781.6|3769.6|18
1618284530000|2021-04-13 03:28:50|3782.4|3770.4|3782.8|3770.8|3782.8|3770.8|3782.4|3770.4|0
1618284540000|2021-04-13 03:29:00|3782.6|3770.6|3781.9|3769.9|3782.6|3770.6|3781.6|3769.6|5
1618284550000|2021-04-13 03:29:10|3782.3|3770.3|3781.6|3769.6|3782.3|3770.3|3781.6|3769.6|7
1618284560000|2021-04-13 03:29:20|3781.8|3769.8|3783.3|3771.3|3783.5|3771.5|3781.6|3769.6|5
1618284570000|2021-04-13 03:29:30|3783.7|3771.7|3783.2|3771.2|3783.7|3771.7|3783.2|3771.2|1
1618284580000|2021-04-13 03:29:40|3783.3|3771.3|3783.7|3771.7|3783.7|3771.7|3783.3|3771.3|2
1618284590000|2021-04-13 03:29:50|3784|3772|3784.9|3772.9|3785|3773|3783.5|3771.5|14
1618284600000|2021-04-13 03:30:00|3784.2|3772.2|3783.5|3771.5|3784.2|3772.2|3783.5|3771.5|2
1618284610000|2021-04-13 03:30:10|3783.8|3771.8|3783.1|3771.1|3784.1|3772.1|3783.1|3771.1|7
1618284620000|2021-04-13 03:30:20|3783.5|3771.5|3783.3|3771.3|3783.6|3771.6|3783.3|3771.3|3
1618284630000|2021-04-13 03:30:30|3782.9|3770.9|3782.6|3770.6|3782.9|3770.9|3782.6|3770.6|9
1618284640000|2021-04-13 03:30:40|3782.3|3770.3|3782.4|3770.4|3782.4|3770.4|3782.3|3770.3|0
1618284660000|2021-04-13 03:31:00|||||||||2
1618284670000|2021-04-13 03:31:10|3782.3|3770.3|3781.9|3769.9|3782.3|3770.3|3781.9|3769.9|1
1618284680000|2021-04-13 03:31:20|||||||||1
1618284690000|2021-04-13 03:31:30|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|3782.1|3770.1|0
1618284700000|2021-04-13 03:31:40|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|3782.6|3770.6|2
1618284710000|2021-04-13 03:31:50|3782.4|3770.4|3782.9|3770.9|3782.9|3770.9|3782.4|3770.4|0
1618284730000|2021-04-13 03:32:10|||||||||1
1618284740000|2021-04-13 03:32:20|||||||||2
1618284750000|2021-04-13 03:32:30|||||||||1
1618284760000|2021-04-13 03:32:40|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|3783.6|3771.6|1
1618284770000|2021-04-13 03:32:50|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|3783.5|3771.5|2
1618284780000|2021-04-13 03:33:00|3783.4|3771.4|3783.4|3771.4|3783.5|3771.5|3783.4|3771.4|3
1618284790000|2021-04-13 03:33:10|3783.5|3771.5|3783.4|3771.4|3783.5|3771.5|3783.4|3771.4|4
1618284810000|2021-04-13 03:33:30|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|1
1618284830000|2021-04-13 03:33:50|3783.8|3771.8|3783.9|3771.9|3783.9|3771.9|3783.8|3771.8|2
1618284840000|2021-04-13 03:34:00|3783.4|3771.4|3782.9|3770.9|3783.4|3771.4|3782.9|3770.9|5
1618284850000|2021-04-13 03:34:10|3781.7|3769.7|3781.9|3769.9|3781.9|3769.9|3781.7|3769.7|7
1618284860000|2021-04-13 03:34:20|3781.7|3769.7|3782.2|3770.2|3782.2|3770.2|3781.7|3769.7|4
1618284870000|2021-04-13 03:34:30|3781.9|3769.9|3782.4|3770.4|3782.4|3770.4|3781.9|3769.9|1
1618284880000|2021-04-13 03:34:40|3781.9|3769.9|3773.4|3761.4|3781.9|3769.9|3773.4|3761.4|5
1618284890000|2021-04-13 03:34:50|3772.7|3760.7|3772.9|3760.9|3772.9|3760.9|3772.2|3760.2|3
1618284900000|2021-04-13 03:35:00|3772.4|3760.4|3771.4|3759.4|3772.4|3760.4|3771.4|3759.4|6
1618284910000|2021-04-13 03:35:10|3771.5|3759.5|3773.6|3761.6|3774.7|3762.7|3771.2|3759.2|22
1618284920000|2021-04-13 03:35:20|3774|3762|3774|3762|3774.3|3762.3|3773.1|3761.1|6
1618284930000|2021-04-13 03:35:30|3774.3|3762.3|3774.7|3762.7|3774.7|3762.7|3774|3762|6
1618284940000|2021-04-13 03:35:40|3775|3763|3775|3763|3775.9|3763.9|3775|3763|7
1618284950000|2021-04-13 03:35:50|3774.7|3762.7|3775.2|3763.2|3775.2|3763.2|3774.2|3762.2|10
1618284960000|2021-04-13 03:36:00|3774.8|3762.8|3775.5|3763.5|3775.5|3763.5|3774.3|3762.3|2
1618284970000|2021-04-13 03:36:10|3775.4|3763.4|3775.7|3763.7|3775.7|3763.7|3775.4|3763.4|4
1618284980000|2021-04-13 03:36:20|||||||||1
1618284990000|2021-04-13 03:36:30|3776|3764|3776|3764|3776|3764|3775.7|3763.7|3
1618285000000|2021-04-13 03:36:40|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|3775.6|3763.6|0
1618285020000|2021-04-13 03:37:00|||||||||9
1618285030000|2021-04-13 03:37:10|||||||||2
1618285040000|2021-04-13 03:37:20|3774.9|3762.9|3775.2|3763.2|3775.2|3763.2|3774.9|3762.9|4
1618285050000|2021-04-13 03:37:30|3774.9|3762.9|3775.2|3763.2|3775.2|3763.2|3774.9|3762.9|5
1618285060000|2021-04-13 03:37:40|3774.9|3762.9|3774.7|3762.7|3774.9|3762.9|3774.7|3762.7|0
1618285070000|2021-04-13 03:37:50|||||||||1
1618285080000|2021-04-13 03:38:00|3774.4|3762.4|3775.4|3763.4|3775.4|3763.4|3774.4|3762.4|7
1618285090000|2021-04-13 03:38:10|||||||||1
1618285100000|2021-04-13 03:38:20|||||||||2
1618285120000|2021-04-13 03:38:40|||||||||6
1618285140000|2021-04-13 03:39:00|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|3774.7|3762.7|6
1618285160000|2021-04-13 03:39:20|3774.4|3762.4|3774.4|3762.4|3774.7|3762.7|3774.4|3762.4|3
1618285170000|2021-04-13 03:39:30|3774.7|3762.7|3774.7|3762.7|3775.1|3763.1|3774.7|3762.7|0
1618285180000|2021-04-13 03:39:40|3774.3|3762.3|3774|3762|3774.3|3762.3|3774|3762|1
1618285200000|2021-04-13 03:40:00|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|1
1618285210000|2021-04-13 03:40:10|3774.7|3762.7|3775.4|3763.4|3775.4|3763.4|3774.7|3762.7|4
1618285220000|2021-04-13 03:40:20|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|3775.1|3763.1|6
1618285230000|2021-04-13 03:40:30|3774.7|3762.7|3773.3|3761.3|3774.7|3762.7|3773.3|3761.3|11
1618285240000|2021-04-13 03:40:40|3774|3762|3773.3|3761.3|3774.1|3762.1|3773.3|3761.3|0
1618285250000|2021-04-13 03:40:50|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|2
1618285260000|2021-04-13 03:41:00|3773.8|3761.8|3773.2|3761.2|3773.8|3761.8|3773.2|3761.2|5
1618285270000|2021-04-13 03:41:10|3773|3761|3772.5|3760.5|3773|3761|3772.5|3760.5|1
1618285280000|2021-04-13 03:41:20|3772.7|3760.7|3772.5|3760.5|3772.7|3760.7|3772.5|3760.5|2
1618285300000|2021-04-13 03:41:40|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|3772.7|3760.7|0
1618285310000|2021-04-13 03:41:50|||||||||3
1618285320000|2021-04-13 03:42:00|||||||||1
1618285350000|2021-04-13 03:42:30|3772.8|3760.8|3773.2|3761.2|3773.2|3761.2|3772.8|3760.8|3
1618285370000|2021-04-13 03:42:50|3772.8|3760.8|3774.2|3762.2|3774.2|3762.2|3772.8|3760.8|5
1618285380000|2021-04-13 03:43:00|3774.5|3762.5|3775.5|3763.5|3775.5|3763.5|3774.5|3762.5|0
1618285390000|2021-04-13 03:43:10|||||||||5
1618285400000|2021-04-13 03:43:20|3774.5|3762.5|3774.2|3762.2|3774.5|3762.5|3774.2|3762.2|4
1618285410000|2021-04-13 03:43:30|3774.3|3762.3|3774.5|3762.5|3774.7|3762.7|3774.3|3762.3|0
1618285420000|2021-04-13 03:43:40|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|3774.2|3762.2|1
1618285470000|2021-04-13 03:44:30|3773.8|3761.8|3773.7|3761.7|3773.8|3761.8|3773.7|3761.7|1
1618285480000|2021-04-13 03:44:40|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|1
1618285490000|2021-04-13 03:44:50|3773|3761|3772.8|3760.8|3773|3761|3772.8|3760.8|2
1618285500000|2021-04-13 03:45:00|3773.3|3761.3|3772.8|3760.8|3773.3|3761.3|3772.8|3760.8|3
1618285510000|2021-04-13 03:45:10|3772.5|3760.5|3769.8|3757.8|3772.5|3760.5|3769.3|3757.3|23
1618285520000|2021-04-13 03:45:20|3770.2|3758.2|3770.3|3758.3|3770.3|3758.3|3769.9|3757.9|3
1618285530000|2021-04-13 03:45:30|3769.8|3757.8|3770.3|3758.3|3770.3|3758.3|3769.8|3757.8|5
1618285540000|2021-04-13 03:45:40|||||||||1
1618285560000|2021-04-13 03:46:00|3771.4|3759.4|3772.8|3760.8|3772.8|3760.8|3771.4|3759.4|6
1618285570000|2021-04-13 03:46:10|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|3773.3|3761.3|2
1618285580000|2021-04-13 03:46:20|3773.4|3761.4|3774.2|3762.2|3774.2|3762.2|3773.4|3761.4|1
1618285590000|2021-04-13 03:46:30|3774.7|3762.7|3775|3763|3775|3763|3774.6|3762.6|6
1618285600000|2021-04-13 03:46:40|3775.4|3763.4|3774.6|3762.6|3775.5|3763.5|3774.6|3762.6|4
1618285610000|2021-04-13 03:46:50|||||||||3
1618285620000|2021-04-13 03:47:00|3775|3763|3775.5|3763.5|3775.5|3763.5|3775|3763|3
1618285630000|2021-04-13 03:47:10|3775.1|3763.1|3774.6|3762.6|3775.1|3763.1|3774.6|3762.6|8
1618285640000|2021-04-13 03:47:20|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|3773.8|3761.8|4
1618285650000|2021-04-13 03:47:30|3773.6|3761.6|3774.6|3762.6|3774.6|3762.6|3773.3|3761.3|5
1618285660000|2021-04-13 03:47:40|3775|3763|3774.6|3762.6|3775|3763|3774.6|3762.6|2
1618285680000|2021-04-13 03:48:00|3775|3763|3774.1|3762.1|3775|3763|3774.1|3762.1|4
1618285700000|2021-04-13 03:48:20|3774.5|3762.5|3774.6|3762.6|3774.6|3762.6|3774.1|3762.1|1
1618285720000|2021-04-13 03:48:40|3775|3763|3774.6|3762.6|3775|3763|3774.6|3762.6|2
1618285730000|2021-04-13 03:48:50|3775|3763|3775|3763|3775|3763|3775|3763|2
1618285740000|2021-04-13 03:49:00|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|0
1618285790000|2021-04-13 03:49:50|||||||||5
1618285800000|2021-04-13 03:50:00|||||||||2
1618285830000|2021-04-13 03:50:30|||||||||1
1618285840000|2021-04-13 03:50:40|||||||||1
1618285870000|2021-04-13 03:51:10|||||||||1
1618285880000|2021-04-13 03:51:20|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|4
1618285900000|2021-04-13 03:51:40|3775|3763|3775.5|3763.5|3775.5|3763.5|3775|3763|1
1618285910000|2021-04-13 03:51:50|||||||||3
1618285930000|2021-04-13 03:52:10|||||||||3
1618285950000|2021-04-13 03:52:30|||||||||1
1618285980000|2021-04-13 03:53:00|||||||||1
1618285990000|2021-04-13 03:53:10|||||||||1
1618286010000|2021-04-13 03:53:30|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|3775.4|3763.4|0
1618286020000|2021-04-13 03:53:40|||||||||1
1618286030000|2021-04-13 03:53:50|||||||||3
1618286050000|2021-04-13 03:54:10|||||||||7
1618286060000|2021-04-13 03:54:20|||||||||2
1618286070000|2021-04-13 03:54:30|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|3775.8|3763.8|0
1618286080000|2021-04-13 03:54:40|3775.9|3763.9|3777.2|3765.2|3777.2|3765.2|3775.9|3763.9|48
1618286090000|2021-04-13 03:54:50|3777.5|3765.5|3778|3766|3778|3766|3777|3765|13
1618286100000|2021-04-13 03:55:00|3777.3|3765.3|3777.1|3765.1|3777.3|3765.3|3776.6|3764.6|7
1618286110000|2021-04-13 03:55:10|3777.3|3765.3|3776.3|3764.3|3777.3|3765.3|3776.3|3764.3|6
1618286120000|2021-04-13 03:55:20|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|1
1618286140000|2021-04-13 03:55:40|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|3776.3|3764.3|0
1618286150000|2021-04-13 03:55:50|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|1
1618286160000|2021-04-13 03:56:00|3777|3765|3777.5|3765.5|3777.5|3765.5|3777|3765|1
1618286170000|2021-04-13 03:56:10|3777.6|3765.6|3777.5|3765.5|3778|3766|3777.5|3765.5|1
1618286190000|2021-04-13 03:56:30|3777.6|3765.6|3778|3766|3778|3766|3777.6|3765.6|0
1618286200000|2021-04-13 03:56:40|||||||||1
1618286210000|2021-04-13 03:56:50|3777.8|3765.8|3777.1|3765.1|3777.8|3765.8|3777.1|3765.1|4
1618286230000|2021-04-13 03:57:10|||||||||1
1618286280000|2021-04-13 03:58:00|3776.6|3764.6|3776.3|3764.3|3776.6|3764.6|3776.3|3764.3|5
1618286290000|2021-04-13 03:58:10|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|1
1618286340000|2021-04-13 03:59:00|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|3777.1|3765.1|0
1618286370000|2021-04-13 03:59:30|||||||||1
1618286390000|2021-04-13 03:59:50|3776.6|3764.6|3776.3|3764.3|3776.6|3764.6|3776.3|3764.3|4
1618286400000|2021-04-13 04:00:00|3776.6|3764.6|3776.3|3764.3|3776.6|3764.6|3776.3|3764.3|1
1618286410000|2021-04-13 04:00:10|3776.6|3764.6|3776.6|3764.6|3776.6|3764.6|3776.3|3764.3|1
1618286430000|2021-04-13 04:00:30|3777|3765|3777.1|3765.1|3777.1|3765.1|3777|3765|2
1618286440000|2021-04-13 04:00:40|||||||||6
1618286450000|2021-04-13 04:00:50|||||||||1
1618286460000|2021-04-13 04:01:00|||||||||2
1618286470000|2021-04-13 04:01:10|||||||||1
1618286480000|2021-04-13 04:01:20|3776.2|3764.2|3774.9|3762.9|3776.2|3764.2|3774.9|3762.9|12
1618286490000|2021-04-13 04:01:30|3774.6|3762.6|3773|3761|3774.6|3762.6|3773|3761|1
1618286500000|2021-04-13 04:01:40|3772.7|3760.7|3772.5|3760.5|3772.7|3760.7|3772.5|3760.5|3
1618286510000|2021-04-13 04:01:50|3772.4|3760.4|3773|3761|3773.5|3761.5|3772.4|3760.4|5
1618286520000|2021-04-13 04:02:00|3772.7|3760.7|3773|3761|3773|3761|3772|3760|1
1618286530000|2021-04-13 04:02:10|3772.9|3760.9|3773|3761|3773|3761|3772.9|3760.9|1
1618286540000|2021-04-13 04:02:20|3773.2|3761.2|3773.5|3761.5|3773.5|3761.5|3773.2|3761.2|0
1618286560000|2021-04-13 04:02:40|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|3773.2|3761.2|2
1618286570000|2021-04-13 04:02:50|3772.7|3760.7|3773.2|3761.2|3773.2|3761.2|3772.7|3760.7|2
1618286580000|2021-04-13 04:03:00|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|3773.5|3761.5|0
1618286590000|2021-04-13 04:03:10|3773.2|3761.2|3772.7|3760.7|3773.2|3761.2|3772.5|3760.5|3
1618286600000|2021-04-13 04:03:20|3772.5|3760.5|3772|3760|3772.5|3760.5|3772|3760|1
1618286620000|2021-04-13 04:03:40|3771.7|3759.7|3772|3760|3772|3760|3771.7|3759.7|2
1618286630000|2021-04-13 04:03:50|||||||||2
1618286670000|2021-04-13 04:04:30|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|0
1618286680000|2021-04-13 04:04:40|3772|3760|3773.2|3761.2|3773.2|3761.2|3772|3760|9
1618286690000|2021-04-13 04:04:50|3773.6|3761.6|3773.7|3761.7|3774.1|3762.1|3773.6|3761.6|1
1618286700000|2021-04-13 04:05:00|||||||||3
1618286730000|2021-04-13 04:05:30|3773.9|3761.9|3774.2|3762.2|3774.2|3762.2|3773.9|3761.9|2
1618286740000|2021-04-13 04:05:40|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|3774.6|3762.6|2
1618286750000|2021-04-13 04:05:50|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3774.3|3762.3|3
1618286760000|2021-04-13 04:06:00|3773.9|3761.9|3774.3|3762.3|3774.3|3762.3|3773.9|3761.9|0
1618286780000|2021-04-13 04:06:20|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|3773.9|3761.9|0
1618286810000|2021-04-13 04:06:50|||||||||1
1618286820000|2021-04-13 04:07:00|||||||||1
1618286850000|2021-04-13 04:07:30|||||||||1
1618286860000|2021-04-13 04:07:40|3774.6|3762.6|3775.1|3763.1|3775.1|3763.1|3774.6|3762.6|1
1618286880000|2021-04-13 04:08:00|3775.3|3763.3|3775.6|3763.6|3775.6|3763.6|3775.3|3763.3|0
1618286900000|2021-04-13 04:08:20|3775.3|3763.3|3775.5|3763.5|3775.5|3763.5|3775.3|3763.3|0
1618286910000|2021-04-13 04:08:30|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|0
1618286930000|2021-04-13 04:08:50|||||||||3
1618286940000|2021-04-13 04:09:00|||||||||3
1618286950000|2021-04-13 04:09:10|||||||||2
1618286960000|2021-04-13 04:09:20|||||||||1
1618286980000|2021-04-13 04:09:40|||||||||1
1618286990000|2021-04-13 04:09:50|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|3775.5|3763.5|0
1618287020000|2021-04-13 04:10:20|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|3775.3|3763.3|0
1618287030000|2021-04-13 04:10:30|3773.9|3761.9|3774.4|3762.4|3774.4|3762.4|3773.9|3761.9|2
1618287050000|2021-04-13 04:10:50|||||||||1
1618287060000|2021-04-13 04:11:00|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|3773.4|3761.4|5
1618287070000|2021-04-13 04:11:10|3773.1|3761.1|3773.6|3761.6|3773.6|3761.6|3773.1|3761.1|0
1618287080000|2021-04-13 04:11:20|||||||||1
1618287090000|2021-04-13 04:11:30|||||||||2
1618287100000|2021-04-13 04:11:40|||||||||1
1618287120000|2021-04-13 04:12:00|||||||||1
1618287150000|2021-04-13 04:12:30|3773.9|3761.9|3772.2|3760.2|3774.4|3762.4|3772.2|3760.2|11
1618287160000|2021-04-13 04:12:40|3771.9|3759.9|3772.6|3760.6|3772.6|3760.6|3771.9|3759.9|2
1618287170000|2021-04-13 04:12:50|3772.2|3760.2|3773.1|3761.1|3773.1|3761.1|3772.2|3760.2|2
1618287180000|2021-04-13 04:13:00|3772.7|3760.7|3771.9|3759.9|3772.7|3760.7|3771.9|3759.9|1
1618287200000|2021-04-13 04:13:20|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|3773.6|3761.6|2
1618287210000|2021-04-13 04:13:30|3773.3|3761.3|3773.4|3761.4|3773.4|3761.4|3773.3|3761.3|3
1618287220000|2021-04-13 04:13:40|3773.8|3761.8|3773.9|3761.9|3773.9|3761.9|3773.8|3761.8|0
1618287230000|2021-04-13 04:13:50|3774.3|3762.3|3774.4|3762.4|3774.4|3762.4|3774.3|3762.3|3
1618287240000|2021-04-13 04:14:00|||||||||6
1618287260000|2021-04-13 04:14:20|||||||||1
1618287270000|2021-04-13 04:14:30|3776.6|3764.6|3776.5|3764.5|3776.6|3764.6|3776.5|3764.5|17
1618287280000|2021-04-13 04:14:40|3776.6|3764.6|3774.8|3762.8|3776.6|3764.6|3774.8|3762.8|7
1618287290000|2021-04-13 04:14:50|3774.6|3762.6|3774.1|3762.1|3774.8|3762.8|3773.8|3761.8|7
1618287300000|2021-04-13 04:15:00|3773.4|3761.4|3772.9|3760.9|3773.4|3761.4|3772.9|3760.9|6
1618287310000|2021-04-13 04:15:10|3773.3|3761.3|3772.7|3760.7|3773.4|3761.4|3772.7|3760.7|0
1618287320000|2021-04-13 04:15:20|3772.6|3760.6|3772.7|3760.7|3772.7|3760.7|3772.2|3760.2|1
1618287330000|2021-04-13 04:15:30|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|3771.8|3759.8|1
1618287340000|2021-04-13 04:15:40|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|3770.8|3758.8|4
1618287350000|2021-04-13 04:15:50|3771.7|3759.7|3770.8|3758.8|3771.7|3759.7|3770.8|3758.8|6
1618287370000|2021-04-13 04:16:10|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3770.5|3758.5|3
1618287380000|2021-04-13 04:16:20|3770.1|3758.1|3769.6|3757.6|3770.1|3758.1|3769.6|3757.6|2
1618287390000|2021-04-13 04:16:30|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|3769.1|3757.1|1
1618287400000|2021-04-13 04:16:40|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|3769.1|3757.1|1
1618287410000|2021-04-13 04:16:50|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|2
1618287420000|2021-04-13 04:17:00|3770.2|3758.2|3769.1|3757.1|3770.2|3758.2|3769.1|3757.1|8
1618287430000|2021-04-13 04:17:10|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|3769.8|3757.8|1
1618287440000|2021-04-13 04:17:20|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|3769.5|3757.5|0
1618287450000|2021-04-13 04:17:30|3769.1|3757.1|3768.3|3756.3|3769.1|3757.1|3767.9|3755.9|24
1618287460000|2021-04-13 04:17:40|3767.9|3755.9|3767.8|3755.8|3767.9|3755.9|3767.4|3755.4|26
1618287470000|2021-04-13 04:17:50|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|0
1618287480000|2021-04-13 04:18:00|3768.5|3756.5|3768.5|3756.5|3768.5|3756.5|3768.5|3756.5|5
1618287490000|2021-04-13 04:18:10|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|3768.1|3756.1|17
1618287510000|2021-04-13 04:18:30|3768.5|3756.5|3768.8|3756.8|3768.8|3756.8|3768.5|3756.5|3
1618287520000|2021-04-13 04:18:40|3769.5|3757.5|3769.9|3757.9|3769.9|3757.9|3769.5|3757.5|2
1618287540000|2021-04-13 04:19:00|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|3770.2|3758.2|0
1618287570000|2021-04-13 04:19:30|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|4
1618287580000|2021-04-13 04:19:40|||||||||1
1618287590000|2021-04-13 04:19:50|3771.6|3759.6|3771.9|3759.9|3771.9|3759.9|3771.6|3759.6|0
1618287600000|2021-04-13 04:20:00|3771.4|3759.4|3771.4|3759.4|3771.4|3759.4|3771.1|3759.1|4
1618287630000|2021-04-13 04:20:30|3771.1|3759.1|3771.4|3759.4|3771.4|3759.4|3771.1|3759.1|1
1618287650000|2021-04-13 04:20:50|||||||||1
1618287670000|2021-04-13 04:21:10|3771.1|3759.1|3772.3|3760.3|3772.3|3760.3|3771.1|3759.1|8
1618287680000|2021-04-13 04:21:20|||||||||1
1618287690000|2021-04-13 04:21:30|3771.9|3759.9|3771.2|3759.2|3772.8|3760.8|3771.1|3759.1|4
1618287700000|2021-04-13 04:21:40|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|0
1618287720000|2021-04-13 04:22:00|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1618287730000|2021-04-13 04:22:10|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|1
1618287740000|2021-04-13 04:22:20|3771.9|3759.9|3772.1|3760.1|3772.1|3760.1|3771.9|3759.9|0
1618287770000|2021-04-13 04:22:50|3771.9|3759.9|3771.6|3759.6|3771.9|3759.9|3771.6|3759.6|1
1618287780000|2021-04-13 04:23:00|3771.9|3759.9|3772.1|3760.1|3772.1|3760.1|3771.9|3759.9|1
1618287800000|2021-04-13 04:23:20|||||||||1
1618287830000|2021-04-13 04:23:50|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|3771.6|3759.6|7
1618287840000|2021-04-13 04:24:00|3771.9|3759.9|3772.4|3760.4|3772.4|3760.4|3771.9|3759.9|2
1618287850000|2021-04-13 04:24:10|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|3772.3|3760.3|1
1618287890000|2021-04-13 04:24:50|||||||||6
1618287910000|2021-04-13 04:25:10|||||||||1
1618287920000|2021-04-13 04:25:20|3772.4|3760.4|3773.6|3761.6|3773.6|3761.6|3772.4|3760.4|2
1618287930000|2021-04-13 04:25:30|3773.5|3761.5|3772.3|3760.3|3773.5|3761.5|3772.3|3760.3|9
1618287940000|2021-04-13 04:25:40|||||||||36
1618287950000|2021-04-13 04:25:50|3772.7|3760.7|3772.3|3760.3|3772.7|3760.7|3772.3|3760.3|2
1618287960000|2021-04-13 04:26:00|3772.7|3760.7|3772.7|3760.7|3773|3761|3772.7|3760.7|1
1618287970000|2021-04-13 04:26:10|3772.5|3760.5|3771.8|3759.8|3772.5|3760.5|3771.8|3759.8|10
1618287980000|2021-04-13 04:26:20|3771.5|3759.5|3771|3759|3771.8|3759.8|3771|3759|1
1618288000000|2021-04-13 04:26:40|||||||||1
1618288030000|2021-04-13 04:27:10|||||||||1
1618288050000|2021-04-13 04:27:30|3770.6|3758.6|3770.8|3758.8|3770.8|3758.8|3770.6|3758.6|1
1618288060000|2021-04-13 04:27:40|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|3771.2|3759.2|0
1618288070000|2021-04-13 04:27:50|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3771.5|3759.5|3
1618288080000|2021-04-13 04:28:00|3770.8|3758.8|3770.4|3758.4|3770.8|3758.8|3770.4|3758.4|5
1618288090000|2021-04-13 04:28:10|3770.3|3758.3|3770.8|3758.8|3770.8|3758.8|3770.3|3758.3|11
1618288100000|2021-04-13 04:28:20|3771.1|3759.1|3770.4|3758.4|3771.4|3759.4|3770.4|3758.4|6
1618288110000|2021-04-13 04:28:30|||||||||2
1618288120000|2021-04-13 04:28:40|3770.1|3758.1|3770.1|3758.1|3770.6|3758.6|3770.1|3758.1|2
1618288130000|2021-04-13 04:28:50|3769.3|3757.3|3768.3|3756.3|3769.3|3757.3|3768.3|3756.3|8
1618288140000|2021-04-13 04:29:00|3769.2|3757.2|3768.8|3756.8|3770.4|3758.4|3768.8|3756.8|16
1618288150000|2021-04-13 04:29:10|3769.1|3757.1|3768.3|3756.3|3769.8|3757.8|3768.3|3756.3|8
1618288160000|2021-04-13 04:29:20|3768.4|3756.4|3770.7|3758.7|3770.7|3758.7|3768.4|3756.4|8
1618288170000|2021-04-13 04:29:30|3770.4|3758.4|3769.6|3757.6|3770.7|3758.7|3769.6|3757.6|7
1618288180000|2021-04-13 04:29:40|3770.3|3758.3|3770.4|3758.4|3770.6|3758.6|3770.3|3758.3|1
1618288190000|2021-04-13 04:29:50|3770.1|3758.1|3769.9|3757.9|3770.1|3758.1|3769.8|3757.8|12
1618295400000|2021-04-13 06:30:00|3794.6|3782.6|3794.6|3782.6|3796.5|3784.5|3794.6|3782.6|271
1618295410000|2021-04-13 06:30:10|3794.7|3782.7|3799.6|3787.6|3799.9|3787.9|3794.2|3782.2|55
1618295420000|2021-04-13 06:30:20|3799.2|3787.2|3797.9|3785.9|3799.2|3787.2|3797.9|3785.9|8
1618295430000|2021-04-13 06:30:30|3797.4|3785.4|3797.6|3785.6|3797.9|3785.9|3796.4|3784.4|29
1618295440000|2021-04-13 06:30:40|3797.3|3785.3|3797.2|3785.2|3797.3|3785.3|3796.8|3784.8|25
1618295450000|2021-04-13 06:30:50|3796.9|3784.9|3798.1|3786.1|3798.9|3786.9|3796.2|3784.2|65
1618295460000|2021-04-13 06:31:00|3798.4|3786.4|3798.1|3786.1|3799.9|3787.9|3797.7|3785.7|10
1618295470000|2021-04-13 06:31:10|3798.2|3786.2|3798.1|3786.1|3799.6|3787.6|3798.1|3786.1|33
1618295480000|2021-04-13 06:31:20|3799.1|3787.1|3802|3790|3802|3790|3799.1|3787.1|76
1618295490000|2021-04-13 06:31:30|3799.5|3787.5|3803.2|3791.2|3804.7|3792.7|3799.5|3787.5|119
1618295500000|2021-04-13 06:31:40|3802.2|3790.2|3802.3|3790.3|3803.2|3791.2|3802.2|3790.2|37
1618295510000|2021-04-13 06:31:50|3802.6|3790.6|3803.3|3791.3|3803.3|3791.3|3802.3|3790.3|23
1618295520000|2021-04-13 06:32:00|3802.3|3790.3|3801.3|3789.3|3802.7|3790.7|3801.3|3789.3|17
1618295530000|2021-04-13 06:32:10|3801.5|3789.5|3801.6|3789.6|3801.8|3789.8|3801.3|3789.3|15
1618295540000|2021-04-13 06:32:20|3801.2|3789.2|3800.3|3788.3|3801.3|3789.3|3800.3|3788.3|11
1618295550000|2021-04-13 06:32:30|3799.8|3787.8|3799.3|3787.3|3799.8|3787.8|3799.3|3787.3|10
1618295560000|2021-04-13 06:32:40|3798.8|3786.8|3803.3|3791.3|3803.3|3791.3|3798.3|3786.3|21
1618295570000|2021-04-13 06:32:50|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|3803.5|3791.5|19
1618295580000|2021-04-13 06:33:00|3803.8|3791.8|3804.3|3792.3|3804.8|3792.8|3803.8|3791.8|25
1618295590000|2021-04-13 06:33:10|3804.7|3792.7|3805.3|3793.3|3805.3|3793.3|3804.3|3792.3|22
1618295600000|2021-04-13 06:33:20|3805.7|3793.7|3804.8|3792.8|3805.7|3793.7|3804.8|3792.8|12
1618295610000|2021-04-13 06:33:30|3804.5|3792.5|3804.8|3792.8|3805.3|3793.3|3804.3|3792.3|7
1618295620000|2021-04-13 06:33:40|3805.2|3793.2|3804.3|3792.3|3805.3|3793.3|3804.3|3792.3|4
1618295630000|2021-04-13 06:33:50|3804.7|3792.7|3805.7|3793.7|3805.7|3793.7|3804.7|3792.7|18
1618295640000|2021-04-13 06:34:00|3805.3|3793.3|3804.3|3792.3|3805.3|3793.3|3804.3|3792.3|9
1618295650000|2021-04-13 06:34:10|3806.3|3794.3|3805.8|3793.8|3806.3|3794.3|3805.8|3793.8|8
1618295660000|2021-04-13 06:34:20|3805.5|3793.5|3805.8|3793.8|3805.8|3793.8|3805.3|3793.3|7
1618295670000|2021-04-13 06:34:30|3805.7|3793.7|3805.2|3793.2|3805.7|3793.7|3805.2|3793.2|9
1618295680000|2021-04-13 06:34:40|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3804.8|3792.8|3
1618295690000|2021-04-13 06:34:50|3804.4|3792.4|3805.3|3793.3|3805.3|3793.3|3804.3|3792.3|13
1618295700000|2021-04-13 06:35:00|||||||||3
1618295710000|2021-04-13 06:35:10|3805.4|3793.4|3805.8|3793.8|3805.8|3793.8|3805.4|3793.4|9
1618295720000|2021-04-13 06:35:20|3805.7|3793.7|3805.4|3793.4|3805.7|3793.7|3805.3|3793.3|0
1618295730000|2021-04-13 06:35:30|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.7|3793.7|4
1618295740000|2021-04-13 06:35:40|3805.9|3793.9|3805.8|3793.8|3806.3|3794.3|3805.8|3793.8|7
1618295750000|2021-04-13 06:35:50|3805.1|3793.1|3806.6|3794.6|3806.6|3794.6|3805.1|3793.1|5
1618295760000|2021-04-13 06:36:00|3805.7|3793.7|3805.4|3793.4|3805.7|3793.7|3805.4|3793.4|19
1618295770000|2021-04-13 06:36:10|||||||||1
1618295780000|2021-04-13 06:36:20|3805|3793|3805.4|3793.4|3805.4|3793.4|3804.9|3792.9|1
1618295790000|2021-04-13 06:36:30|3805|3793|3805.7|3793.7|3805.7|3793.7|3804.9|3792.9|1
1618295800000|2021-04-13 06:36:40|3805.6|3793.6|3805.7|3793.7|3805.7|3793.7|3804.5|3792.5|12
1618295810000|2021-04-13 06:36:50|3805.9|3793.9|3806.6|3794.6|3806.6|3794.6|3805.9|3793.9|6
1618295820000|2021-04-13 06:37:00|3807.3|3795.3|3807.1|3795.1|3807.4|3795.4|3807.1|3795.1|4
1618295830000|2021-04-13 06:37:10|3806.7|3794.7|3806.6|3794.6|3807.1|3795.1|3806.2|3794.2|6
1618295840000|2021-04-13 06:37:20|||||||||1
1618295850000|2021-04-13 06:37:30|3807.1|3795.1|3808.3|3796.3|3808.3|3796.3|3807.1|3795.1|47
1618295860000|2021-04-13 06:37:40|3809|3797|3808.6|3796.6|3809.1|3797.1|3808.3|3796.3|3
1618295870000|2021-04-13 06:37:50|3809|3797|3810.1|3798.1|3810.1|3798.1|3809|3797|14
1618295880000|2021-04-13 06:38:00|3810.3|3798.3|3811.6|3799.6|3811.6|3799.6|3810.3|3798.3|62
1618295890000|2021-04-13 06:38:10|3811.8|3799.8|3812.1|3800.1|3812.1|3800.1|3811.6|3799.6|10
1618295900000|2021-04-13 06:38:20|3811.6|3799.6|3811.6|3799.6|3812.1|3800.1|3811.1|3799.1|11
1618295910000|2021-04-13 06:38:30|3811.3|3799.3|3811.3|3799.3|3812.1|3800.1|3811.3|3799.3|55
1618295920000|2021-04-13 06:38:40|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|3811.1|3799.1|44
1618295930000|2021-04-13 06:38:50|3811.5|3799.5|3812.1|3800.1|3812.1|3800.1|3811.5|3799.5|8
1618295940000|2021-04-13 06:39:00|3812.3|3800.3|3813.1|3801.1|3813.1|3801.1|3812.3|3800.3|15
1618295950000|2021-04-13 06:39:10|3813|3801|3812.3|3800.3|3813|3801|3812.3|3800.3|4
1618295960000|2021-04-13 06:39:20|3812.1|3800.1|3811.8|3799.8|3812.1|3800.1|3811.8|3799.8|10
1618295970000|2021-04-13 06:39:30|3812.1|3800.1|3813.1|3801.1|3813.1|3801.1|3812.1|3800.1|8
1618295980000|2021-04-13 06:39:40|3812.6|3800.6|3811.6|3799.6|3812.6|3800.6|3811.6|3799.6|30
1618295990000|2021-04-13 06:39:50|3811.8|3799.8|3811.3|3799.3|3812.1|3800.1|3811.3|3799.3|5
1618296000000|2021-04-13 06:40:00|3811.6|3799.6|3811.6|3799.6|3812.1|3800.1|3811.6|3799.6|15
1618296010000|2021-04-13 06:40:10|3811.8|3799.8|3808.9|3796.9|3812.1|3800.1|3808.8|3796.8|42
1618296020000|2021-04-13 06:40:20|3809|3797|3808.4|3796.4|3809.4|3797.4|3808.4|3796.4|14
1618296030000|2021-04-13 06:40:30|3808|3796|3806.9|3794.9|3808.4|3796.4|3806.9|3794.9|21
1618296040000|2021-04-13 06:40:40|3807|3795|3808|3796|3808|3796|3804.4|3792.4|11
1618296050000|2021-04-13 06:40:50|3807.6|3795.6|3807.1|3795.1|3807.6|3795.6|3807.1|3795.1|6
1618296060000|2021-04-13 06:41:00|3806.7|3794.7|3807.5|3795.5|3807.5|3795.5|3805.5|3793.5|18
1618296070000|2021-04-13 06:41:10|3807|3795|3806.5|3794.5|3807|3795|3806.5|3794.5|7
1618296080000|2021-04-13 06:41:20|3806.7|3794.7|3806.5|3794.5|3807.5|3795.5|3806.5|3794.5|6
1618296090000|2021-04-13 06:41:30|3806.7|3794.7|3807.5|3795.5|3807.5|3795.5|3806.7|3794.7|13
1618296100000|2021-04-13 06:41:40|||||||||3
1618296110000|2021-04-13 06:41:50|3807.2|3795.2|3805.5|3793.5|3807.5|3795.5|3805.5|3793.5|40
1618296120000|2021-04-13 06:42:00|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|3805.8|3793.8|10
1618296130000|2021-04-13 06:42:10|3805.7|3793.7|3804.6|3792.6|3805.7|3793.7|3804.6|3792.6|20
1618296140000|2021-04-13 06:42:20|3804.2|3792.2|3805|3793|3805|3793|3804.2|3792.2|40
1618296150000|2021-04-13 06:42:30|3805.1|3793.1|3804.6|3792.6|3805.6|3793.6|3804.6|3792.6|4
1618296160000|2021-04-13 06:42:40|3805|3793|3804.7|3792.7|3805|3793|3804.6|3792.6|39
1618296170000|2021-04-13 06:42:50|3805.1|3793.1|3804.6|3792.6|3805.1|3793.1|3804.4|3792.4|5
1618296180000|2021-04-13 06:43:00|3805|3793|3804.6|3792.6|3805|3793|3804.2|3792.2|53
1618296190000|2021-04-13 06:43:10|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|3804.2|3792.2|17
1618296200000|2021-04-13 06:43:20|3803.9|3791.9|3803|3791|3803.9|3791.9|3803|3791|47
1618296210000|2021-04-13 06:43:30|3803.5|3791.5|3804.8|3792.8|3805.3|3793.3|3803.5|3791.5|12
1618296220000|2021-04-13 06:43:40|3804.9|3792.9|3804.9|3792.9|3805.3|3793.3|3804.8|3792.8|9
1618296230000|2021-04-13 06:43:50|3804.6|3792.6|3802.9|3790.9|3804.6|3792.6|3802.9|3790.9|6
1618296240000|2021-04-13 06:44:00|||||||||29
1618296250000|2021-04-13 06:44:10|||||||||6
1618296260000|2021-04-13 06:44:20|||||||||4
1618296270000|2021-04-13 06:44:30|||||||||3
1618296280000|2021-04-13 06:44:40|3802.8|3790.8|3799.3|3787.3|3802.8|3790.8|3799.3|3787.3|26
1618296290000|2021-04-13 06:44:50|3799.9|3787.9|3798.9|3786.9|3799.9|3787.9|3798.5|3786.5|13
1618296300000|2021-04-13 06:45:00|3798.2|3786.2|3797.7|3785.7|3798.2|3786.2|3797.7|3785.7|1
1618296310000|2021-04-13 06:45:10|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|11
1618296320000|2021-04-13 06:45:20|3797.2|3785.2|3797.2|3785.2|3797.8|3785.8|3796.8|3784.8|17
1618296330000|2021-04-13 06:45:30|3797.1|3785.1|3796.6|3784.6|3797.1|3785.1|3796.6|3784.6|3
1618296340000|2021-04-13 06:45:40|3796.8|3784.8|3797.7|3785.7|3797.7|3785.7|3796.8|3784.8|5
1618296350000|2021-04-13 06:45:50|3798.1|3786.1|3798.4|3786.4|3798.4|3786.4|3798.1|3786.1|2
1618296360000|2021-04-13 06:46:00|3798.3|3786.3|3797|3785|3798.3|3786.3|3796.1|3784.1|13
1618296370000|2021-04-13 06:46:10|3797.7|3785.7|3798.1|3786.1|3798.1|3786.1|3797|3785|8
1618296380000|2021-04-13 06:46:20|3797.7|3785.7|3797.7|3785.7|3797.7|3785.7|3797.4|3785.4|2
1618296390000|2021-04-13 06:46:30|3797.6|3785.6|3797.9|3785.9|3797.9|3785.9|3797.6|3785.6|1
1618296400000|2021-04-13 06:46:40|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|3798.1|3786.1|14
1618296410000|2021-04-13 06:46:50|3798.8|3786.8|3798.4|3786.4|3798.8|3786.8|3798.1|3786.1|6
1618296420000|2021-04-13 06:47:00|3798.8|3786.8|3799.1|3787.1|3799.1|3787.1|3798.8|3786.8|10
1618296430000|2021-04-13 06:47:10|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|7
1618296440000|2021-04-13 06:47:20|||||||||3
1618296450000|2021-04-13 06:47:30|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|7
1618296460000|2021-04-13 06:47:40|3798.8|3786.8|3800.2|3788.2|3800.2|3788.2|3798.8|3786.8|14
1618296470000|2021-04-13 06:47:50|3800.3|3788.3|3801.1|3789.1|3801.1|3789.1|3800.2|3788.2|5
1618296480000|2021-04-13 06:48:00|3802.1|3790.1|3802.5|3790.5|3802.6|3790.6|3802|3790|37
1618296490000|2021-04-13 06:48:10|3802.8|3790.8|3803.2|3791.2|3803.3|3791.3|3802.8|3790.8|4
1618296500000|2021-04-13 06:48:20|3803.1|3791.1|3802.1|3790.1|3803.1|3791.1|3802.1|3790.1|6
1618296510000|2021-04-13 06:48:30|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3
1618296520000|2021-04-13 06:48:40|3801.6|3789.6|3802.6|3790.6|3802.6|3790.6|3801.2|3789.2|2
1618296530000|2021-04-13 06:48:50|3802.7|3790.7|3803.1|3791.1|3803.1|3791.1|3802.7|3790.7|4
1618296540000|2021-04-13 06:49:00|3802.6|3790.6|3802.1|3790.1|3802.6|3790.6|3802.1|3790.1|2
1618296550000|2021-04-13 06:49:10|3802.6|3790.6|3802.1|3790.1|3802.9|3790.9|3802.1|3790.1|2
1618296560000|2021-04-13 06:49:20|3802.3|3790.3|3801.8|3789.8|3802.3|3790.3|3801.8|3789.8|7
1618296570000|2021-04-13 06:49:30|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|0
1618296580000|2021-04-13 06:49:40|||||||||2
1618296590000|2021-04-13 06:49:50|3802|3790|3802|3790|3802|3790|3802|3790|0
1618296600000|2021-04-13 06:50:00|3802.9|3790.9|3802.4|3790.4|3803.3|3791.3|3802.4|3790.4|18
1618296610000|2021-04-13 06:50:10|3802.5|3790.5|3803.3|3791.3|3803.8|3791.8|3802.5|3790.5|1
1618296620000|2021-04-13 06:50:20|3803.4|3791.4|3803.3|3791.3|3803.8|3791.8|3803.3|3791.3|3
1618296630000|2021-04-13 06:50:30|3804.3|3792.3|3803.5|3791.5|3804.3|3792.3|3803.5|3791.5|6
1618296640000|2021-04-13 06:50:40|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|3803.4|3791.4|1
1618296650000|2021-04-13 06:50:50|3802.2|3790.2|3801.8|3789.8|3802.9|3790.9|3801.8|3789.8|2
1618296660000|2021-04-13 06:51:00|3802.2|3790.2|3802.5|3790.5|3803.2|3791.2|3802.2|3790.2|9
1618296670000|2021-04-13 06:51:10|3802.2|3790.2|3802.7|3790.7|3803|3791|3802.2|3790.2|6
1618296680000|2021-04-13 06:51:20|3802.3|3790.3|3802.2|3790.2|3802.7|3790.7|3802.2|3790.2|4
1618296690000|2021-04-13 06:51:30|3801.8|3789.8|3801.5|3789.5|3801.8|3789.8|3801.5|3789.5|3
1618296700000|2021-04-13 06:51:40|3801.1|3789.1|3799.7|3787.7|3801.1|3789.1|3799.7|3787.7|17
1618296710000|2021-04-13 06:51:50|3800.1|3788.1|3800.6|3788.6|3800.6|3788.6|3799.7|3787.7|9
1618296720000|2021-04-13 06:52:00|3800.3|3788.3|3799.9|3787.9|3800.3|3788.3|3799.9|3787.9|2
1618296730000|2021-04-13 06:52:10|||||||||9
1618296740000|2021-04-13 06:52:20|3800|3788|3800.5|3788.5|3800.5|3788.5|3800|3788|8
1618296750000|2021-04-13 06:52:30|3800.7|3788.7|3801|3789|3801|3789|3800.5|3788.5|3
1618296760000|2021-04-13 06:52:40|3801.4|3789.4|3802.6|3790.6|3802.6|3790.6|3801.4|3789.4|8
1618296770000|2021-04-13 06:52:50|3802.9|3790.9|3802.7|3790.7|3802.9|3790.9|3802.7|3790.7|0
1618296780000|2021-04-13 06:53:00|||||||||1
1618296790000|2021-04-13 06:53:10|||||||||11
1618296800000|2021-04-13 06:53:20|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|3802.3|3790.3|9
1618296810000|2021-04-13 06:53:30|3802.2|3790.2|3801.4|3789.4|3802.2|3790.2|3801.4|3789.4|1
1618296820000|2021-04-13 06:53:40|3801.1|3789.1|3800.6|3788.6|3801.1|3789.1|3800.6|3788.6|15
1618296830000|2021-04-13 06:53:50|3800.9|3788.9|3801|3789|3801|3789|3800.9|3788.9|3
1618296840000|2021-04-13 06:54:00|3801.7|3789.7|3802.4|3790.4|3802.4|3790.4|3801.7|3789.7|9
1618296850000|2021-04-13 06:54:10|3802|3790|3803.4|3791.4|3803.4|3791.4|3802|3790|4
1618296860000|2021-04-13 06:54:20|3802.7|3790.7|3802.9|3790.9|3802.9|3790.9|3802.7|3790.7|5
1618296870000|2021-04-13 06:54:30|3803.2|3791.2|3802.4|3790.4|3803.2|3791.2|3802.4|3790.4|2
1618296880000|2021-04-13 06:54:40|3802|3790|3801.9|3789.9|3802|3790|3801.9|3789.9|1
1618296890000|2021-04-13 06:54:50|3801.5|3789.5|3801|3789|3801.5|3789.5|3801|3789|19
1618296900000|2021-04-13 06:55:00|3800.6|3788.6|3800.4|3788.4|3800.9|3788.9|3800.4|3788.4|18
1618296910000|2021-04-13 06:55:10|3800.6|3788.6|3801.8|3789.8|3802.3|3790.3|3800.4|3788.4|19
1618296920000|2021-04-13 06:55:20|3802.1|3790.1|3801.8|3789.8|3802.1|3790.1|3801.8|3789.8|6
1618296930000|2021-04-13 06:55:30|3801.4|3789.4|3801.3|3789.3|3801.8|3789.8|3801.3|3789.3|1
1618296940000|2021-04-13 06:55:40|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|3800.4|3788.4|8
1618296950000|2021-04-13 06:55:50|3800.6|3788.6|3799.9|3787.9|3800.6|3788.6|3799.9|3787.9|11
1618296960000|2021-04-13 06:56:00|3799.6|3787.6|3799.4|3787.4|3799.6|3787.6|3799.1|3787.1|12
1618296970000|2021-04-13 06:56:10|3799.6|3787.6|3799.9|3787.9|3799.9|3787.9|3799.6|3787.6|7
1618296980000|2021-04-13 06:56:20|3799.8|3787.8|3797.5|3785.5|3799.9|3787.9|3796.1|3784.1|22
1618296990000|2021-04-13 06:56:30|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|3797.6|3785.6|6
1618297000000|2021-04-13 06:56:40|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3
1618297010000|2021-04-13 06:56:50|3799|3787|3797.1|3785.1|3799|3787|3797.1|3785.1|18
1618297020000|2021-04-13 06:57:00|3797.3|3785.3|3798.9|3786.9|3798.9|3786.9|3797.3|3785.3|12
1618297030000|2021-04-13 06:57:10|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|3797.4|3785.4|7
1618297040000|2021-04-13 06:57:20|3797.8|3785.8|3798|3786|3798|3786|3797.5|3785.5|2
1618297050000|2021-04-13 06:57:30|3797.8|3785.8|3799.1|3787.1|3799.1|3787.1|3797.5|3785.5|7
1618297060000|2021-04-13 06:57:40|3799|3787|3798.6|3786.6|3799.1|3787.1|3798.3|3786.3|5
1618297070000|2021-04-13 06:57:50|3799|3787|3798|3786|3799.1|3787.1|3798|3786|5
1618297080000|2021-04-13 06:58:00|3797.5|3785.5|3797.5|3785.5|3798|3786|3797.5|3785.5|7
1618297090000|2021-04-13 06:58:10|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|2
1618297100000|2021-04-13 06:58:20|3798.2|3786.2|3798|3786|3798.2|3786.2|3797.5|3785.5|1
1618297110000|2021-04-13 06:58:30|3798.3|3786.3|3798.8|3786.8|3798.8|3786.8|3798|3786|10
1618297120000|2021-04-13 06:58:40|3799.2|3787.2|3800|3788|3800|3788|3799.2|3787.2|21
1618297130000|2021-04-13 06:58:50|3800.1|3788.1|3800.1|3788.1|3800.2|3788.2|3799|3787|5
1618297140000|2021-04-13 06:59:00|3799.7|3787.7|3800|3788|3800.1|3788.1|3799.6|3787.6|10
1618297150000|2021-04-13 06:59:10|3799.7|3787.7|3799.8|3787.8|3799.8|3787.8|3799|3787|4
1618297160000|2021-04-13 06:59:20|3799.4|3787.4|3799.8|3787.8|3799.8|3787.8|3799.4|3787.4|1
1618297170000|2021-04-13 06:59:30|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|3799.7|3787.7|1
1618297180000|2021-04-13 06:59:40|3800.2|3788.2|3801.2|3789.2|3801.7|3789.7|3800.2|3788.2|10
1618297190000|2021-04-13 06:59:50|3800.9|3788.9|3800.7|3788.7|3801.7|3789.7|3800.7|3788.7|34
1618297200000|2021-04-13 07:00:00|3801.1|3789.1|3802.1|3790.1|3802.1|3790.1|3801.1|3789.1|3
1618297210000|2021-04-13 07:00:10|3802|3790|3802.1|3790.1|3802.5|3790.5|3802|3790|12
1618297220000|2021-04-13 07:00:20|3802.5|3790.5|3802.1|3790.1|3803|3791|3801.7|3789.7|10
1618297230000|2021-04-13 07:00:30|3802.5|3790.5|3802.1|3790.1|3802.5|3790.5|3802.1|3790.1|0
1618297240000|2021-04-13 07:00:40|3802.5|3790.5|3801.5|3789.5|3802.5|3790.5|3801.5|3789.5|2
1618297250000|2021-04-13 07:00:50|3801.2|3789.2|3800.7|3788.7|3801.2|3789.2|3800.7|3788.7|5
1618297260000|2021-04-13 07:01:00|3801.4|3789.4|3801.9|3789.9|3801.9|3789.9|3801.4|3789.4|2
1618297280000|2021-04-13 07:01:20|3802.2|3790.2|3803|3791|3803|3791|3802.2|3790.2|4
1618297290000|2021-04-13 07:01:30|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|0
1618297300000|2021-04-13 07:01:40|3802.6|3790.6|3801.5|3789.5|3802.6|3790.6|3801.5|3789.5|7
1618297310000|2021-04-13 07:01:50|3801.2|3789.2|3801.9|3789.9|3802.2|3790.2|3801.2|3789.2|9
1618297320000|2021-04-13 07:02:00|3802.2|3790.2|3802.1|3790.1|3802.6|3790.6|3802.1|3790.1|6
1618297330000|2021-04-13 07:02:10|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3
1618297340000|2021-04-13 07:02:20|3802.1|3790.1|3801.4|3789.4|3802.1|3790.1|3801.4|3789.4|1
1618297350000|2021-04-13 07:02:30|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|1
1618297360000|2021-04-13 07:02:40|3802.1|3790.1|3801.7|3789.7|3802.1|3790.1|3801.4|3789.4|3
1618297370000|2021-04-13 07:02:50|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|3800.5|3788.5|7
1618297380000|2021-04-13 07:03:00|3799.8|3787.8|3800.3|3788.3|3800.3|3788.3|3799.8|3787.8|9
1618297390000|2021-04-13 07:03:10|3801|3789|3801.7|3789.7|3801.7|3789.7|3801|3789|0
1618297410000|2021-04-13 07:03:30|3802.1|3790.1|3801.7|3789.7|3802.1|3790.1|3801.7|3789.7|2
1618297420000|2021-04-13 07:03:40|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1618297430000|2021-04-13 07:03:50|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3801.7|3789.7|3
1618297440000|2021-04-13 07:04:00|3801.6|3789.6|3800.5|3788.5|3801.6|3789.6|3800.5|3788.5|2
1618297450000|2021-04-13 07:04:10|3800.1|3788.1|3801.7|3789.7|3801.7|3789.7|3799.6|3787.6|7
1618297460000|2021-04-13 07:04:20|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|0
1618297470000|2021-04-13 07:04:30|3801.7|3789.7|3801.4|3789.4|3801.7|3789.7|3801.4|3789.4|4
1618297480000|2021-04-13 07:04:40|3801|3789|3801.3|3789.3|3801.3|3789.3|3801|3789|3
1618297490000|2021-04-13 07:04:50|||||||||2
1618297510000|2021-04-13 07:05:10|3802.1|3790.1|3802.9|3790.9|3802.9|3790.9|3802.1|3790.1|15
1618297520000|2021-04-13 07:05:20|||||||||3
1618297530000|2021-04-13 07:05:30|3803.1|3791.1|3807.2|3795.2|3807.2|3795.2|3803.1|3791.1|19
1618297540000|2021-04-13 07:05:40|3806.7|3794.7|3805.2|3793.2|3807.1|3795.1|3805.2|3793.2|10
1618297550000|2021-04-13 07:05:50|3805.7|3793.7|3805.7|3793.7|3805.7|3793.7|3805.7|3793.7|4
1618297560000|2021-04-13 07:06:00|3806.1|3794.1|3805.7|3793.7|3806.1|3794.1|3805.7|3793.7|6
1618297570000|2021-04-13 07:06:10|3806.1|3794.1|3804.2|3792.2|3806.1|3794.1|3804.2|3792.2|10
1618297580000|2021-04-13 07:06:20|3804.3|3792.3|3804.2|3792.2|3804.7|3792.7|3804.2|3792.2|2
1618297590000|2021-04-13 07:06:30|3804.1|3792.1|3803.2|3791.2|3804.1|3792.1|3802.6|3790.6|4
1618297610000|2021-04-13 07:06:50|3803.7|3791.7|3806.2|3794.2|3806.2|3794.2|3803.7|3791.7|7
1618297620000|2021-04-13 07:07:00|3805.9|3793.9|3805.7|3793.7|3805.9|3793.9|3805.7|3793.7|7
1618297630000|2021-04-13 07:07:10|3806|3794|3807.2|3795.2|3807.2|3795.2|3806|3794|1
1618297640000|2021-04-13 07:07:20|3807.7|3795.7|3809.2|3797.2|3809.7|3797.7|3807.7|3795.7|25
1618297650000|2021-04-13 07:07:30|3809.5|3797.5|3809.2|3797.2|3809.7|3797.7|3808.7|3796.7|11
1618297660000|2021-04-13 07:07:40|3809.7|3797.7|3809.2|3797.2|3810|3798|3809.2|3797.2|8
1618297670000|2021-04-13 07:07:50|||||||||1
1618297680000|2021-04-13 07:08:00|3808.2|3796.2|3807.2|3795.2|3808.2|3796.2|3807.2|3795.2|12
1618297690000|2021-04-13 07:08:10|3807|3795|3805.7|3793.7|3807|3795|3805.7|3793.7|11
1618297700000|2021-04-13 07:08:20|3805.2|3793.2|3804.7|3792.7|3805.2|3793.2|3804.7|3792.7|9
1618297710000|2021-04-13 07:08:30|3804.8|3792.8|3806.2|3794.2|3806.2|3794.2|3804.8|3792.8|3
1618297720000|2021-04-13 07:08:40|3805.7|3793.7|3806.2|3794.2|3806.7|3794.7|3805.7|3793.7|3
1618297730000|2021-04-13 07:08:50|3806|3794|3805.7|3793.7|3806|3794|3805.7|3793.7|0
1618297740000|2021-04-13 07:09:00|3805.8|3793.8|3807.2|3795.2|3807.2|3795.2|3805.8|3793.8|7
1618297750000|2021-04-13 07:09:10|3807.5|3795.5|3808.2|3796.2|3808.2|3796.2|3807.5|3795.5|3
1618297760000|2021-04-13 07:09:20|3808|3796|3807.7|3795.7|3808|3796|3807.7|3795.7|3
1618297770000|2021-04-13 07:09:30|3807.8|3795.8|3808.7|3796.7|3808.7|3796.7|3807.8|3795.8|2
1618297780000|2021-04-13 07:09:40|3808.8|3796.8|3805.7|3793.7|3809.2|3797.2|3805.2|3793.2|26
1618297790000|2021-04-13 07:09:50|3806|3794|3806.7|3794.7|3806.7|3794.7|3806|3794|3
1618297800000|2021-04-13 07:10:00|3806.8|3794.8|3807.7|3795.7|3807.7|3795.7|3806.8|3794.8|2
1618297810000|2021-04-13 07:10:10|3808|3796|3807.7|3795.7|3808.7|3796.7|3807.7|3795.7|14
1618297820000|2021-04-13 07:10:20|3807.2|3795.2|3807.4|3795.4|3807.4|3795.4|3806.2|3794.2|1
1618297830000|2021-04-13 07:10:30|3807.2|3795.2|3806.6|3794.6|3807.4|3795.4|3806.4|3794.4|4
1618297840000|2021-04-13 07:10:40|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3
1618297850000|2021-04-13 07:10:50|3805.4|3793.4|3805.1|3793.1|3805.4|3793.4|3805.1|3793.1|6
1618297860000|2021-04-13 07:11:00|3805.2|3793.2|3804.6|3792.6|3805.2|3793.2|3804.6|3792.6|1
1618297870000|2021-04-13 07:11:10|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|3804.1|3792.1|5
1618297880000|2021-04-13 07:11:20|3803.7|3791.7|3801.6|3789.6|3803.7|3791.7|3801.6|3789.6|8
1618297890000|2021-04-13 07:11:30|||||||||2
1618297900000|2021-04-13 07:11:40|||||||||2
1618297910000|2021-04-13 07:11:50|3801.9|3789.9|3802.6|3790.6|3802.6|3790.6|3801.9|3789.9|10
1618297920000|2021-04-13 07:12:00|3802.7|3790.7|3803.6|3791.6|3803.6|3791.6|3802.7|3790.7|2
1618297930000|2021-04-13 07:12:10|3803.9|3791.9|3804.1|3792.1|3804.1|3792.1|3803.9|3791.9|3
1618297940000|2021-04-13 07:12:20|3804.2|3792.2|3804.1|3792.1|3804.6|3792.6|3803.6|3791.6|2
1618297950000|2021-04-13 07:12:30|3804.4|3792.4|3803.6|3791.6|3804.4|3792.4|3803.6|3791.6|9
1618297970000|2021-04-13 07:12:50|3804.3|3792.3|3802.1|3790.1|3804.3|3792.3|3802.1|3790.1|9
1618297980000|2021-04-13 07:13:00|3802.5|3790.5|3803.1|3791.1|3803.6|3791.6|3802.5|3790.5|4
1618297990000|2021-04-13 07:13:10|3802.7|3790.7|3802.1|3790.1|3802.7|3790.7|3802.1|3790.1|10
1618298000000|2021-04-13 07:13:20|3802.2|3790.2|3802.1|3790.1|3802.6|3790.6|3802.1|3790.1|1
1618298010000|2021-04-13 07:13:30|3802.2|3790.2|3802.6|3790.6|3802.6|3790.6|3802.2|3790.2|1
1618298020000|2021-04-13 07:13:40|||||||||2
1618298030000|2021-04-13 07:13:50|3802.1|3790.1|3802.1|3790.1|3802.6|3790.6|3802.1|3790.1|7
1618298040000|2021-04-13 07:14:00|3801.7|3789.7|3801.2|3789.2|3801.7|3789.7|3801.2|3789.2|2
1618298050000|2021-04-13 07:14:10|3800.8|3788.8|3800.3|3788.3|3800.8|3788.8|3800.3|3788.3|4
1618298060000|2021-04-13 07:14:20|3799.6|3787.6|3799.6|3787.6|3799.6|3787.6|3799.1|3787.1|4
1618298070000|2021-04-13 07:14:30|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|4
1618298080000|2021-04-13 07:14:40|3798.7|3786.7|3798.6|3786.6|3798.7|3786.7|3798.2|3786.2|13
1618298090000|2021-04-13 07:14:50|3797.7|3785.7|3798.6|3786.6|3798.6|3786.6|3797.7|3785.7|8
1618298100000|2021-04-13 07:15:00|||||||||6
1618298110000|2021-04-13 07:15:10|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3798.6|3786.6|4
1618298120000|2021-04-13 07:15:20|3799.2|3787.2|3800.6|3788.6|3800.6|3788.6|3799.2|3787.2|7
1618298130000|2021-04-13 07:15:30|3801.6|3789.6|3801.1|3789.1|3802.3|3790.3|3801.1|3789.1|10
1618298140000|2021-04-13 07:15:40|3801.2|3789.2|3802.1|3790.1|3802.1|3790.1|3801.2|3789.2|2
1618298150000|2021-04-13 07:15:50|3802.4|3790.4|3801.6|3789.6|3802.4|3790.4|3801.6|3789.6|4
1618298160000|2021-04-13 07:16:00|3801.1|3789.1|3801.1|3789.1|3801.4|3789.4|3801.1|3789.1|3
1618298170000|2021-04-13 07:16:10|3801|3789|3801|3789|3801|3789|3801|3789|0
1618298180000|2021-04-13 07:16:20|3800.7|3788.7|3799.5|3787.5|3800.7|3788.7|3799.5|3787.5|6
1618298190000|2021-04-13 07:16:30|3799.7|3787.7|3800|3788|3800|3788|3799.5|3787.5|3
1618298200000|2021-04-13 07:16:40|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|3800.9|3788.9|42
1618298210000|2021-04-13 07:16:50|||||||||1
1618298220000|2021-04-13 07:17:00|3800.5|3788.5|3801.5|3789.5|3801.5|3789.5|3800.5|3788.5|3
1618298230000|2021-04-13 07:17:10|3801.9|3789.9|3802|3790|3802|3790|3801.9|3789.9|1
1618298270000|2021-04-13 07:17:50|||||||||1
1618298280000|2021-04-13 07:18:00|3801.9|3789.9|3802|3790|3802|3790|3801.9|3789.9|1
1618298290000|2021-04-13 07:18:10|||||||||3
1618298300000|2021-04-13 07:18:20|3802.2|3790.2|3802.5|3790.5|3802.5|3790.5|3802.2|3790.2|7
1618298310000|2021-04-13 07:18:30|3802.7|3790.7|3803|3791|3803|3791|3802.7|3790.7|2
1618298320000|2021-04-13 07:18:40|3802.7|3790.7|3803|3791|3803|3791|3802.7|3790.7|2
1618298330000|2021-04-13 07:18:50|||||||||4
1618298340000|2021-04-13 07:19:00|3803.2|3791.2|3803|3791|3803.4|3791.4|3803|3791|4
1618298350000|2021-04-13 07:19:10|3802.7|3790.7|3801.5|3789.5|3802.7|3790.7|3801.5|3789.5|3
1618298360000|2021-04-13 07:19:20|3801|3789|3801.5|3789.5|3801.5|3789.5|3801|3789|3
1618298370000|2021-04-13 07:19:30|3801.4|3789.4|3801|3789|3801.4|3789.4|3801|3789|1
1618298380000|2021-04-13 07:19:40|3800.7|3788.7|3800.5|3788.5|3800.7|3788.7|3800.5|3788.5|1
1618298390000|2021-04-13 07:19:50|3800.4|3788.4|3800|3788|3800.4|3788.4|3800|3788|3
1618298410000|2021-04-13 07:20:10|3799.9|3787.9|3800|3788|3800|3788|3799.5|3787.5|2
1618298420000|2021-04-13 07:20:20|3800.2|3788.2|3801|3789|3801|3789|3800.2|3788.2|1
1618298440000|2021-04-13 07:20:40|3801.4|3789.4|3801.5|3789.5|3801.5|3789.5|3801.4|3789.4|0
1618298450000|2021-04-13 07:20:50|3802|3790|3803|3791|3803|3791|3802|3790|4
1618298470000|2021-04-13 07:21:10|3803.4|3791.4|3803.5|3791.5|3803.5|3791.5|3803.4|3791.4|0
1618298480000|2021-04-13 07:21:20|3803.7|3791.7|3804.5|3792.5|3804.5|3792.5|3803.7|3791.7|4
1618298490000|2021-04-13 07:21:30|3804.6|3792.6|3805.5|3793.5|3805.5|3793.5|3804.6|3792.6|6
1618298500000|2021-04-13 07:21:40|3806|3794|3806.5|3794.5|3806.5|3794.5|3806|3794|6
1618298530000|2021-04-13 07:22:10|3806.6|3794.6|3808|3796|3808|3796|3806.6|3794.6|19
1618298540000|2021-04-13 07:22:20|3808.4|3796.4|3809.5|3797.5|3809.5|3797.5|3808.4|3796.4|12
1618298550000|2021-04-13 07:22:30|3808.5|3796.5|3807|3795|3808.5|3796.5|3807|3795|8
1618298560000|2021-04-13 07:22:40|3806.9|3794.9|3805.5|3793.5|3806.9|3794.9|3805.5|3793.5|5
1618298570000|2021-04-13 07:22:50|3806|3794|3807.5|3795.5|3807.5|3795.5|3806|3794|11
1618298580000|2021-04-13 07:23:00|3807.1|3795.1|3807|3795|3807.1|3795.1|3807|3795|2
1618298590000|2021-04-13 07:23:10|3806.7|3794.7|3806|3794|3806.7|3794.7|3806|3794|3
1618298600000|2021-04-13 07:23:20|3806.4|3794.4|3806|3794|3806.5|3794.5|3806|3794|2
1618298610000|2021-04-13 07:23:30|3805.6|3793.6|3807.8|3795.8|3807.8|3795.8|3805.5|3793.5|2
1618298620000|2021-04-13 07:23:40|||||||||4
1618298630000|2021-04-13 07:23:50|||||||||1
1618298640000|2021-04-13 07:24:00|||||||||3
1618298650000|2021-04-13 07:24:10|||||||||1
1618298660000|2021-04-13 07:24:20|3807.9|3795.9|3810|3798|3810.5|3798.5|3807.9|3795.9|24
1618298670000|2021-04-13 07:24:30|3810.5|3798.5|3810|3798|3810.6|3798.6|3810|3798|7
1618298680000|2021-04-13 07:24:40|3810.1|3798.1|3809.1|3797.1|3810.5|3798.5|3809.1|3797.1|2
1618298690000|2021-04-13 07:24:50|3808.8|3796.8|3808.3|3796.3|3808.8|3796.8|3808.3|3796.3|5
1618298700000|2021-04-13 07:25:00|3808.6|3796.6|3809.1|3797.1|3809.1|3797.1|3808.6|3796.6|1
1618298710000|2021-04-13 07:25:10|3808.8|3796.8|3809.5|3797.5|3809.5|3797.5|3808.8|3796.8|1
1618298720000|2021-04-13 07:25:20|3809.1|3797.1|3808.6|3796.6|3809.1|3797.1|3808.6|3796.6|0
1618298730000|2021-04-13 07:25:30|3808.8|3796.8|3809.1|3797.1|3809.5|3797.5|3808.8|3796.8|2
1618298740000|2021-04-13 07:25:40|3808.8|3796.8|3809.1|3797.1|3809.1|3797.1|3808.6|3796.6|2
1618298750000|2021-04-13 07:25:50|||||||||1
1618298760000|2021-04-13 07:26:00|3808.8|3796.8|3807.8|3795.8|3808.8|3796.8|3807.8|3795.8|4
1618298770000|2021-04-13 07:26:10|3807.5|3795.5|3807|3795|3807.5|3795.5|3807|3795|5
1618298780000|2021-04-13 07:26:20|3807.2|3795.2|3807.5|3795.5|3807.5|3795.5|3807.2|3795.2|2
1618298790000|2021-04-13 07:26:30|3807.4|3795.4|3807|3795|3807.4|3795.4|3807|3795|0
1618298800000|2021-04-13 07:26:40|3806.7|3794.7|3807.3|3795.3|3807.3|3795.3|3806.7|3794.7|2
1618298810000|2021-04-13 07:26:50|3807|3795|3806.8|3794.8|3807|3795|3806.8|3794.8|6
1618298820000|2021-04-13 07:27:00|3806.5|3794.5|3806.8|3794.8|3806.8|3794.8|3806.3|3794.3|2
1618298830000|2021-04-13 07:27:10|||||||||4
1618298840000|2021-04-13 07:27:20|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|8
1618298850000|2021-04-13 07:27:30|3805.4|3793.4|3804.9|3792.9|3805.4|3793.4|3804.9|3792.9|6
1618298860000|2021-04-13 07:27:40|3804.4|3792.4|3804.9|3792.9|3804.9|3792.9|3804.4|3792.4|3
1618298880000|2021-04-13 07:28:00|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|3805.4|3793.4|0
1618298890000|2021-04-13 07:28:10|||||||||1
1618298900000|2021-04-13 07:28:20|3805.7|3793.7|3805.9|3793.9|3805.9|3793.9|3805.7|3793.7|1
1618298910000|2021-04-13 07:28:30|||||||||2
1618298940000|2021-04-13 07:29:00|||||||||2
1618298960000|2021-04-13 07:29:20|||||||||1
1618298970000|2021-04-13 07:29:30|3806|3794|3805.7|3793.7|3806|3794|3805.7|3793.7|3
1618299000000|2021-04-13 07:30:00|3805.6|3793.6|3807.4|3795.4|3807.4|3795.4|3805.6|3793.6|8
1618299020000|2021-04-13 07:30:20|3807.5|3795.5|3808.9|3796.9|3808.9|3796.9|3807.5|3795.5|4
1618299030000|2021-04-13 07:30:30|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|3809.9|3797.9|2
1618299040000|2021-04-13 07:30:40|||||||||1
1618299060000|2021-04-13 07:31:00|3810|3798|3811.9|3799.9|3811.9|3799.9|3810|3798|21
1618299070000|2021-04-13 07:31:10|3812.4|3800.4|3820.4|3808.4|3820.4|3808.4|3812.4|3800.4|192
1618299080000|2021-04-13 07:31:20|3820.2|3808.2|3827.9|3815.9|3827.9|3815.9|3819.9|3807.9|141
1618299090000|2021-04-13 07:31:30|3827.1|3815.1|3834|3822|3834|3822|3827.1|3815.1|40
1618299100000|2021-04-13 07:31:40|3833.4|3821.4|3833.1|3821.1|3833.5|3821.5|3832.6|3820.6|28
1618299110000|2021-04-13 07:31:50|3833.2|3821.2|3838|3826|3840|3828|3833.2|3821.2|44
1618299120000|2021-04-13 07:32:00|3838.5|3826.5|3840|3828|3841.2|3829.2|3838|3826|27
1618299130000|2021-04-13 07:32:10|3841.4|3829.4|3839.5|3827.5|3842|3830|3839|3827|23
1618299140000|2021-04-13 07:32:20|3837.5|3825.5|3836.1|3824.1|3837.6|3825.6|3835.3|3823.3|41
1618299150000|2021-04-13 07:32:30|3835.8|3823.8|3835.3|3823.3|3836.3|3824.3|3834.8|3822.8|25
1618299160000|2021-04-13 07:32:40|3834.8|3822.8|3835.6|3823.6|3836.5|3824.5|3834.8|3822.8|32
1618299170000|2021-04-13 07:32:50|3830.7|3818.7|3829.7|3817.7|3830.7|3818.7|3827.2|3815.2|48
1618299180000|2021-04-13 07:33:00|3830.6|3818.6|3830.2|3818.2|3831.3|3819.3|3828.7|3816.7|31
1618299190000|2021-04-13 07:33:10|3830.1|3818.1|3833.2|3821.2|3833.3|3821.3|3829.7|3817.7|15
1618299200000|2021-04-13 07:33:20|3833.7|3821.7|3835.2|3823.2|3835.7|3823.7|3833.7|3821.7|33
1618299210000|2021-04-13 07:33:30|3835.7|3823.7|3832.7|3820.7|3835.8|3823.8|3832.7|3820.7|8
1618299220000|2021-04-13 07:33:40|3833.2|3821.2|3832.7|3820.7|3833.7|3821.7|3832.2|3820.2|20
1618299230000|2021-04-13 07:33:50|3833.2|3821.2|3832.7|3820.7|3833.3|3821.3|3832.2|3820.2|7
1618299240000|2021-04-13 07:34:00|3833.1|3821.1|3832.2|3820.2|3833.7|3821.7|3831.7|3819.7|14
1618299250000|2021-04-13 07:34:10|3832|3820|3830.7|3818.7|3832.3|3820.3|3830.7|3818.7|6
1618299260000|2021-04-13 07:34:20|3830.5|3818.5|3829.5|3817.5|3830.7|3818.7|3829.5|3817.5|11
1618299270000|2021-04-13 07:34:30|3829.2|3817.2|3828.2|3816.2|3829.3|3817.3|3827.1|3815.1|16
1618299280000|2021-04-13 07:34:40|3827.9|3815.9|3826.7|3814.7|3827.9|3815.9|3826.4|3814.4|7
1618299290000|2021-04-13 07:34:50|||||||||7
1618299300000|2021-04-13 07:35:00|3827.2|3815.2|3827.7|3815.7|3827.7|3815.7|3826.2|3814.2|6
1618299310000|2021-04-13 07:35:10|3828.7|3816.7|3823|3811|3829.2|3817.2|3823|3811|19
1618299320000|2021-04-13 07:35:20|3824.8|3812.8|3825.8|3813.8|3828.8|3816.8|3824.8|3812.8|7
1618299330000|2021-04-13 07:35:30|3826.2|3814.2|3826.6|3814.6|3828|3816|3826.1|3814.1|5
1618299340000|2021-04-13 07:35:40|3826.5|3814.5|3825|3813|3826.5|3814.5|3825|3813|9
1618299350000|2021-04-13 07:35:50|3824.7|3812.7|3823.5|3811.5|3825|3813|3823.5|3811.5|12
1618299360000|2021-04-13 07:36:00|3824|3812|3824|3812|3824.8|3812.8|3823.5|3811.5|8
1618299370000|2021-04-13 07:36:10|3824.8|3812.8|3825.3|3813.3|3826|3814|3824.8|3812.8|10
1618299380000|2021-04-13 07:36:20|3825.8|3813.8|3826|3814|3826|3814|3825.8|3813.8|3
1618299390000|2021-04-13 07:36:30|3825|3813|3826.5|3814.5|3826.5|3814.5|3825|3813|7
1618299400000|2021-04-13 07:36:40|3826.6|3814.6|3831.5|3819.5|3831.5|3819.5|3826.6|3814.6|18
1618299410000|2021-04-13 07:36:50|3831.8|3819.8|3831.5|3819.5|3832.1|3820.1|3831.1|3819.1|15
1618299420000|2021-04-13 07:37:00|3831.1|3819.1|3831.3|3819.3|3831.3|3819.3|3830.5|3818.5|10
1618299430000|2021-04-13 07:37:10|3830.8|3818.8|3830.9|3818.9|3831.3|3819.3|3829.4|3817.4|10
1618299450000|2021-04-13 07:37:30|3829.9|3817.9|3830.4|3818.4|3830.4|3818.4|3829.4|3817.4|8
1618299460000|2021-04-13 07:37:40|3830.3|3818.3|3830.4|3818.4|3830.4|3818.4|3829.9|3817.9|6
1618299470000|2021-04-13 07:37:50|3830.8|3818.8|3831.9|3819.9|3831.9|3819.9|3830.8|3818.8|3
1618299480000|2021-04-13 07:38:00|3831.8|3819.8|3831.4|3819.4|3831.8|3819.8|3831|3819|11
1618299490000|2021-04-13 07:38:10|3831.3|3819.3|3829.4|3817.4|3831.3|3819.3|3829.4|3817.4|2
1618299500000|2021-04-13 07:38:20|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|2
1618299510000|2021-04-13 07:38:30|3829.7|3817.7|3829.4|3817.4|3829.7|3817.7|3829.4|3817.4|6
1618299520000|2021-04-13 07:38:40|3829.6|3817.6|3829.1|3817.1|3829.6|3817.6|3829.1|3817.1|5
1618299530000|2021-04-13 07:38:50|||||||||2
1618299540000|2021-04-13 07:39:00|3829.6|3817.6|3830.9|3818.9|3830.9|3818.9|3829.6|3817.6|13
1618299550000|2021-04-13 07:39:10|3831.7|3819.7|3830.4|3818.4|3831.9|3819.9|3830.4|3818.4|1
1618299560000|2021-04-13 07:39:20|3830.3|3818.3|3829.9|3817.9|3830.4|3818.4|3829.9|3817.9|4
1618299570000|2021-04-13 07:39:30|3829.4|3817.4|3829.4|3817.4|3829.9|3817.9|3829.4|3817.4|11
1618299580000|2021-04-13 07:39:40|3829.3|3817.3|3829.4|3817.4|3829.4|3817.4|3829.3|3817.3|7
1618299590000|2021-04-13 07:39:50|3830.9|3818.9|3830.4|3818.4|3831.3|3819.3|3829.8|3817.8|38
1618299600000|2021-04-13 07:40:00|3829.9|3817.9|3827.6|3815.6|3829.9|3817.9|3827.6|3815.6|17
1618299610000|2021-04-13 07:40:10|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|1
1618299620000|2021-04-13 07:40:20|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|9
1618299630000|2021-04-13 07:40:30|3826.4|3814.4|3827.1|3815.1|3827.1|3815.1|3826.1|3814.1|2
1618299640000|2021-04-13 07:40:40|3827.6|3815.6|3827.6|3815.6|3828.1|3816.1|3827.6|3815.6|9
1618299650000|2021-04-13 07:40:50|3827.7|3815.7|3827.4|3815.4|3827.7|3815.7|3827.1|3815.1|6
1618299660000|2021-04-13 07:41:00|3827.1|3815.1|3826.1|3814.1|3827.1|3815.1|3826.1|3814.1|6
1618299670000|2021-04-13 07:41:10|3826.8|3814.8|3827.1|3815.1|3827.1|3815.1|3826.8|3814.8|0
1618299680000|2021-04-13 07:41:20|3825.9|3813.9|3825.9|3813.9|3826.3|3814.3|3825.9|3813.9|4
1618299690000|2021-04-13 07:41:30|3825.6|3813.6|3824.1|3812.1|3825.6|3813.6|3824.1|3812.1|5
1618299700000|2021-04-13 07:41:40|3823.9|3811.9|3823.1|3811.1|3823.9|3811.9|3823.1|3811.1|11
1618299710000|2021-04-13 07:41:50|3822.9|3810.9|3822.4|3810.4|3823.1|3811.1|3822.1|3810.1|7
1618299720000|2021-04-13 07:42:00|3823.1|3811.1|3823.6|3811.6|3824.1|3812.1|3823.1|3811.1|10
1618299730000|2021-04-13 07:42:10|3823.2|3811.2|3822.4|3810.4|3824.1|3812.1|3822.4|3810.4|19
1618299740000|2021-04-13 07:42:20|3822.8|3810.8|3823.1|3811.1|3823.1|3811.1|3822.8|3810.8|0
1618299750000|2021-04-13 07:42:30|3823|3811|3824|3812|3824|3812|3823|3811|7
1618299760000|2021-04-13 07:42:40|3825.5|3813.5|3825.5|3813.5|3826|3814|3825.5|3813.5|3
1618299770000|2021-04-13 07:42:50|3825.7|3813.7|3827|3815|3827|3815|3825.7|3813.7|6
1618299780000|2021-04-13 07:43:00|3826|3814|3826|3814|3826|3814|3826|3814|7
1618299800000|2021-04-13 07:43:20|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|3826.4|3814.4|0
1618299810000|2021-04-13 07:43:30|3826.8|3814.8|3828|3816|3828|3816|3826.8|3814.8|1
1618299820000|2021-04-13 07:43:40|3828.4|3816.4|3829|3817|3829.4|3817.4|3828.4|3816.4|11
1618299830000|2021-04-13 07:43:50|3828.9|3816.9|3829|3817|3829.4|3817.4|3828.9|3816.9|8
1618299840000|2021-04-13 07:44:00|3829.4|3817.4|3830.4|3818.4|3830.4|3818.4|3829.4|3817.4|6
1618299850000|2021-04-13 07:44:10|3830.5|3818.5|3830|3818|3830.9|3818.9|3830|3818|7
1618299860000|2021-04-13 07:44:20|3829.9|3817.9|3827.5|3815.5|3829.9|3817.9|3827.5|3815.5|13
1618299870000|2021-04-13 07:44:30|3827.7|3815.7|3827|3815|3828|3816|3827|3815|9
1618299880000|2021-04-13 07:44:40|3826.7|3814.7|3826.5|3814.5|3826.7|3814.7|3826.5|3814.5|1
1618299910000|2021-04-13 07:45:10|3827.4|3815.4|3826.9|3814.9|3827.4|3815.4|3826.9|3814.9|4
1618299920000|2021-04-13 07:45:20|3828|3816|3831.2|3819.2|3831.2|3819.2|3828|3816|17
1618299930000|2021-04-13 07:45:30|3831.5|3819.5|3834|3822|3834|3822|3831.5|3819.5|53
1618299940000|2021-04-13 07:45:40|3834.9|3822.9|3834.4|3822.4|3834.9|3822.9|3834|3822|10
1618299950000|2021-04-13 07:45:50|3834|3822|3831|3819|3834|3822|3831|3819|15
1618299970000|2021-04-13 07:46:10|3830.7|3818.7|3831|3819|3831|3819|3830.7|3818.7|8
1618299980000|2021-04-13 07:46:20|3830.9|3818.9|3831|3819|3831|3819|3830.5|3818.5|3
1618299990000|2021-04-13 07:46:30|3831.5|3819.5|3831.5|3819.5|3832|3820|3831.5|3819.5|5
1618300000000|2021-04-13 07:46:40|3831.7|3819.7|3831|3819|3832|3820|3831|3819|1
1618300010000|2021-04-13 07:46:50|||||||||2
1618300020000|2021-04-13 07:47:00|3830.5|3818.5|3831|3819|3831|3819|3830.5|3818.5|3
1618300040000|2021-04-13 07:47:20|3831.4|3819.4|3837.2|3825.2|3837.2|3825.2|3831.4|3819.4|67
1618300050000|2021-04-13 07:47:30|3836.9|3824.9|3835|3823|3837.9|3825.9|3835|3823|4
1618300060000|2021-04-13 07:47:40|3835.4|3823.4|3834|3822|3835.4|3823.4|3834|3822|7
1618300070000|2021-04-13 07:47:50|3833.4|3821.4|3835.7|3823.7|3835.7|3823.7|3833.4|3821.4|7
1618300080000|2021-04-13 07:48:00|3835.1|3823.1|3835|3823|3835.1|3823.1|3835|3823|0
1618300090000|2021-04-13 07:48:10|3835.4|3823.4|3837.4|3825.4|3837.4|3825.4|3835|3823|30
1618300100000|2021-04-13 07:48:20|3837|3825|3837.4|3825.4|3837.4|3825.4|3837|3825|5
1618300110000|2021-04-13 07:48:30|3836.5|3824.5|3836.6|3824.6|3837|3825|3836.5|3824.5|8
1618300120000|2021-04-13 07:48:40|3836.3|3824.3|3835.1|3823.1|3836.3|3824.3|3835.1|3823.1|9
1618300130000|2021-04-13 07:48:50|3834.8|3822.8|3834.6|3822.6|3834.8|3822.8|3834.6|3822.6|4
1618300140000|2021-04-13 07:49:00|3834.5|3822.5|3835.1|3823.1|3835.1|3823.1|3834.1|3822.1|1
1618300150000|2021-04-13 07:49:10|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|6
1618300160000|2021-04-13 07:49:20|3834.5|3822.5|3835.1|3823.1|3835.1|3823.1|3834.1|3822.1|1
1618300170000|2021-04-13 07:49:30|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|3833.6|3821.6|6
1618300180000|2021-04-13 07:49:40|3834|3822|3833.6|3821.6|3834.1|3822.1|3833.1|3821.1|17
1618300190000|2021-04-13 07:49:50|3833.5|3821.5|3833.6|3821.6|3833.6|3821.6|3833.1|3821.1|5
1618300200000|2021-04-13 07:50:00|3834|3822|3834.1|3822.1|3834.1|3822.1|3833.6|3821.6|2
1618300210000|2021-04-13 07:50:10|3835.6|3823.6|3837.1|3825.1|3837.1|3825.1|3835.6|3823.6|68
1618300220000|2021-04-13 07:50:20|3837.5|3825.5|3836.1|3824.1|3837.5|3825.5|3836.1|3824.1|10
1618300230000|2021-04-13 07:50:30|3837|3825|3839.1|3827.1|3839.1|3827.1|3837|3825|52
1618300240000|2021-04-13 07:50:40|||||||||1
1618300250000|2021-04-13 07:50:50|3840|3828|3839.5|3827.5|3840|3828|3839.5|3827.5|48
1618300260000|2021-04-13 07:51:00|3839.6|3827.6|3842|3830|3842|3830|3839.6|3827.6|8
1618300270000|2021-04-13 07:51:10|3841.5|3829.5|3842.1|3830.1|3842.1|3830.1|3841.1|3829.1|23
1618300280000|2021-04-13 07:51:20|3841.6|3829.6|3840.6|3828.6|3842.1|3830.1|3840.1|3828.1|27
1618300290000|2021-04-13 07:51:30|3840.5|3828.5|3838.6|3826.6|3840.5|3828.5|3838.6|3826.6|9
1618300300000|2021-04-13 07:51:40|3838.3|3826.3|3839.1|3827.1|3839.1|3827.1|3838.3|3826.3|1
1618300320000|2021-04-13 07:52:00|3838.6|3826.6|3838.1|3826.1|3838.6|3826.6|3838.1|3826.1|9
1618300330000|2021-04-13 07:52:10|3837.6|3825.6|3836.6|3824.6|3837.6|3825.6|3836.6|3824.6|7
1618300340000|2021-04-13 07:52:20|3836.8|3824.8|3836.6|3824.6|3836.8|3824.8|3836.1|3824.1|5
1618300350000|2021-04-13 07:52:30|3836.5|3824.5|3836|3824|3836.5|3824.5|3835.6|3823.6|23
1618300360000|2021-04-13 07:52:40|3836.1|3824.1|3836.6|3824.6|3837|3825|3836.1|3824.1|3
1618300370000|2021-04-13 07:52:50|3836.5|3824.5|3836.1|3824.1|3836.5|3824.5|3836.1|3824.1|0
1618300380000|2021-04-13 07:53:00|3836.5|3824.5|3838|3826|3838|3826|3836.3|3824.3|9
1618300390000|2021-04-13 07:53:10|3837.7|3825.7|3838|3826|3838.4|3826.4|3837.7|3825.7|5
1618300400000|2021-04-13 07:53:20|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|1
1618300410000|2021-04-13 07:53:30|3840.3|3828.3|3840.8|3828.8|3841|3829|3840.3|3828.3|15
1618300420000|2021-04-13 07:53:40|3840.5|3828.5|3840.1|3828.1|3840.5|3828.5|3840.1|3828.1|4
1618300430000|2021-04-13 07:53:50|||||||||2
1618300440000|2021-04-13 07:54:00|3840.5|3828.5|3843.5|3831.5|3843.9|3831.9|3839|3827|41
1618300450000|2021-04-13 07:54:10|3843.9|3831.9|3845.7|3833.7|3845.7|3833.7|3843.5|3831.5|29
1618300460000|2021-04-13 07:54:20|3845.3|3833.3|3845|3833|3845.7|3833.7|3845|3833|43
1618300470000|2021-04-13 07:54:30|3844.8|3832.8|3844.5|3832.5|3844.8|3832.8|3842.7|3830.7|41
1618300480000|2021-04-13 07:54:40|3844|3832|3843.8|3831.8|3844.2|3832.2|3843.8|3831.8|4
1618300490000|2021-04-13 07:54:50|3843.7|3831.7|3843|3831|3844.5|3832.5|3843|3831|14
1618300500000|2021-04-13 07:55:00|3842.9|3830.9|3841.6|3829.6|3842.9|3830.9|3841.6|3829.6|21
1618300510000|2021-04-13 07:55:10|3841.2|3829.2|3842.8|3830.8|3842.8|3830.8|3841.2|3829.2|19
1618300520000|2021-04-13 07:55:20|3842.3|3830.3|3842.8|3830.8|3842.8|3830.8|3842.3|3830.3|20
1618300530000|2021-04-13 07:55:30|||||||||25
1618300540000|2021-04-13 07:55:40|||||||||3
1618300550000|2021-04-13 07:55:50|||||||||7
1618300560000|2021-04-13 07:56:00|3842.5|3830.5|3841.8|3829.8|3842.5|3830.5|3841.8|3829.8|18
1618300570000|2021-04-13 07:56:10|3841.7|3829.7|3841.7|3829.7|3842.2|3830.2|3841.7|3829.7|21
1618300580000|2021-04-13 07:56:20|3841.5|3829.5|3838.2|3826.2|3841.5|3829.5|3838.2|3826.2|10
1618300590000|2021-04-13 07:56:30|3838.5|3826.5|3838.2|3826.2|3838.7|3826.7|3838|3826|6
1618300600000|2021-04-13 07:56:40|3838.5|3826.5|3838.2|3826.2|3838.7|3826.7|3837.8|3825.8|5
1618300610000|2021-04-13 07:56:50|3837.8|3825.8|3836.7|3824.7|3838.2|3826.2|3836.7|3824.7|11
1618300620000|2021-04-13 07:57:00|3836.5|3824.5|3835.2|3823.2|3836.5|3824.5|3835.2|3823.2|8
1618300630000|2021-04-13 07:57:10|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|2
1618300640000|2021-04-13 07:57:20|3834.6|3822.6|3834.1|3822.1|3834.6|3822.6|3833.6|3821.6|9
1618300650000|2021-04-13 07:57:30|3834|3822|3832.5|3820.5|3834|3822|3832.5|3820.5|12
1618300660000|2021-04-13 07:57:40|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.1|3820.1|0
1618300670000|2021-04-13 07:57:50|||||||||1
1618300680000|2021-04-13 07:58:00|||||||||1
1618300690000|2021-04-13 07:58:10|||||||||1
1618300700000|2021-04-13 07:58:20|3832.8|3820.8|3834.6|3822.6|3835|3823|3832.8|3820.8|7
1618300710000|2021-04-13 07:58:30|3834.5|3822.5|3834.6|3822.6|3834.6|3822.6|3833.6|3821.6|7
1618300720000|2021-04-13 07:58:40|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|3833.6|3821.6|4
1618300730000|2021-04-13 07:58:50|3833.3|3821.3|3832|3820|3833.3|3821.3|3832|3820|2
1618300740000|2021-04-13 07:59:00|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|24
1618300750000|2021-04-13 07:59:10|3826.9|3814.9|3827.1|3815.1|3827.6|3815.6|3826.7|3814.7|10
1618300760000|2021-04-13 07:59:20|3826.6|3814.6|3822.3|3810.3|3827.1|3815.1|3822|3810|26
1618300770000|2021-04-13 07:59:30|3822.6|3810.6|3823.6|3811.6|3823.6|3811.6|3822.1|3810.1|12
1618300780000|2021-04-13 07:59:40|3824.1|3812.1|3822.1|3810.1|3824.1|3812.1|3821.6|3809.6|22
1618300790000|2021-04-13 07:59:50|3822|3810|3820.1|3808.1|3822|3810|3819.6|3807.6|11
1618300800000|2021-04-13 08:00:00|3819.8|3807.8|3821.6|3809.6|3821.6|3809.6|3819.8|3807.8|11
1618300810000|2021-04-13 08:00:10|3822|3810|3821.6|3809.6|3824.1|3812.1|3821.1|3809.1|38
1618300820000|2021-04-13 08:00:20|3821.1|3809.1|3820.6|3808.6|3822.3|3810.3|3820.6|3808.6|15
1618300830000|2021-04-13 08:00:30|3820.5|3808.5|3815.6|3803.6|3820.5|3808.5|3815.1|3803.1|29
1618300840000|2021-04-13 08:00:40|3815.8|3803.8|3816.1|3804.1|3816.6|3804.6|3815.8|3803.8|9
1618300850000|2021-04-13 08:00:50|3815|3803|3816.6|3804.6|3816.6|3804.6|3814.6|3802.6|30
1618300860000|2021-04-13 08:01:00|3817.6|3805.6|3823.1|3811.1|3823.1|3811.1|3817.6|3805.6|23
1618300870000|2021-04-13 08:01:10|3823|3811|3822.6|3810.6|3823|3811|3821.6|3809.6|19
1618300880000|2021-04-13 08:01:20|3822.1|3810.1|3820|3808|3822.1|3810.1|3820|3808|8
1618300890000|2021-04-13 08:01:30|3820.3|3808.3|3820|3808|3820.3|3808.3|3820|3808|4
1618300900000|2021-04-13 08:01:40|3820.4|3808.4|3820|3808|3820.8|3808.8|3820|3808|7
1618300910000|2021-04-13 08:01:50|3818.1|3806.1|3819.5|3807.5|3819.5|3807.5|3817.6|3805.6|47
1618300920000|2021-04-13 08:02:00|3819.6|3807.6|3817.1|3805.1|3819.6|3807.6|3816.6|3804.6|15
1618300930000|2021-04-13 08:02:10|3817|3805|3816.1|3804.1|3817|3805|3816.1|3804.1|4
1618300940000|2021-04-13 08:02:20|3816.5|3804.5|3817|3805|3817|3805|3816.5|3804.5|2
1618300950000|2021-04-13 08:02:30|3817.3|3805.3|3817.5|3805.5|3817.5|3805.5|3817.3|3805.3|0
1618300960000|2021-04-13 08:02:40|3818.3|3806.3|3822|3810|3822.3|3810.3|3818.3|3806.3|48
1618300970000|2021-04-13 08:02:50|3822.3|3810.3|3821.8|3809.8|3822.7|3810.7|3821.5|3809.5|10
1618300980000|2021-04-13 08:03:00|3822.3|3810.3|3819.1|3807.1|3822.3|3810.3|3818.6|3806.6|24
1618300990000|2021-04-13 08:03:10|3820|3808|3819.6|3807.6|3820|3808|3819.1|3807.1|1
1618301000000|2021-04-13 08:03:20|3820|3808|3820.1|3808.1|3820.1|3808.1|3820|3808|7
1618301010000|2021-04-13 08:03:30|3820.2|3808.2|3820.6|3808.6|3820.6|3808.6|3820.2|3808.2|2
1618301020000|2021-04-13 08:03:40|3823.1|3811.1|3821.6|3809.6|3823.1|3811.1|3820.9|3808.9|49
1618301030000|2021-04-13 08:03:50|3821|3809|3821.1|3809.1|3821.1|3809.1|3820.1|3808.1|23
1618301040000|2021-04-13 08:04:00|3820.6|3808.6|3822.7|3810.7|3823.8|3811.8|3820.6|3808.6|43
1618301050000|2021-04-13 08:04:10|3822.6|3810.6|3820.2|3808.2|3822.6|3810.6|3820.2|3808.2|3
1618301060000|2021-04-13 08:04:20|3820.6|3808.6|3819.6|3807.6|3820.7|3808.7|3819.6|3807.6|18
1618301070000|2021-04-13 08:04:30|3818.7|3806.7|3821.2|3809.2|3821.2|3809.2|3818.7|3806.7|36
1618301080000|2021-04-13 08:04:40|3821.4|3809.4|3822.2|3810.2|3822.2|3810.2|3821.4|3809.4|0
1618301090000|2021-04-13 08:04:50|3822.1|3810.1|3822.9|3810.9|3823.2|3811.2|3822.1|3810.1|2
1618301100000|2021-04-13 08:05:00|3823.6|3811.6|3821.2|3809.2|3823.7|3811.7|3820.7|3808.7|28
1618301110000|2021-04-13 08:05:10|3821.6|3809.6|3820.7|3808.7|3821.7|3809.7|3818.7|3806.7|27
1618301120000|2021-04-13 08:05:20|3821.4|3809.4|3821.7|3809.7|3821.7|3809.7|3821.4|3809.4|15
1618301130000|2021-04-13 08:05:30|3823.2|3811.2|3823.2|3811.2|3823.2|3811.2|3823.2|3811.2|5
1618301140000|2021-04-13 08:05:40|3822.9|3810.9|3822.7|3810.7|3822.9|3810.9|3821.2|3809.2|36
1618301150000|2021-04-13 08:05:50|3823.1|3811.1|3823.2|3811.2|3823.2|3811.2|3822.7|3810.7|1
1618301160000|2021-04-13 08:06:00|3821.9|3809.9|3823.2|3811.2|3823.2|3811.2|3821.7|3809.7|8
1618301170000|2021-04-13 08:06:10|3822.1|3810.1|3820.7|3808.7|3822.1|3810.1|3820.7|3808.7|7
1618301190000|2021-04-13 08:06:30|3820.9|3808.9|3819.7|3807.7|3821.2|3809.2|3819.7|3807.7|1
1618301200000|2021-04-13 08:06:40|3821.2|3809.2|3820.2|3808.2|3821.2|3809.2|3820.2|3808.2|26
1618301210000|2021-04-13 08:06:50|3820.4|3808.4|3820.7|3808.7|3820.7|3808.7|3820.4|3808.4|1
1618301220000|2021-04-13 08:07:00|3821.1|3809.1|3823.2|3811.2|3823.2|3811.2|3821.1|3809.1|6
1618301230000|2021-04-13 08:07:10|3823.6|3811.6|3822.9|3810.9|3823.7|3811.7|3822.9|3810.9|15
1618301240000|2021-04-13 08:07:20|3822.7|3810.7|3822.7|3810.7|3822.7|3810.7|3822.7|3810.7|3
1618301250000|2021-04-13 08:07:30|3822.8|3810.8|3823.7|3811.7|3823.7|3811.7|3822.8|3810.8|8
1618301260000|2021-04-13 08:07:40|3824.1|3812.1|3824.2|3812.2|3824.2|3812.2|3824.1|3812.1|1
1618301270000|2021-04-13 08:07:50|3824.3|3812.3|3824.8|3812.8|3825|3813|3824.2|3812.2|8
1618301280000|2021-04-13 08:08:00|3825.2|3813.2|3825.7|3813.7|3825.7|3813.7|3824.8|3812.8|2
1618301290000|2021-04-13 08:08:10|||||||||11
1618301300000|2021-04-13 08:08:20|3824.2|3812.2|3824.7|3812.7|3825.4|3813.4|3824.2|3812.2|16
1618301310000|2021-04-13 08:08:30|3825.1|3813.1|3824.7|3812.7|3825.6|3813.6|3824.7|3812.7|18
1618301320000|2021-04-13 08:08:40|3824.6|3812.6|3826.6|3814.6|3826.6|3814.6|3824.6|3812.6|4
1618301330000|2021-04-13 08:08:50|3826.8|3814.8|3827.6|3815.6|3827.7|3815.7|3826.8|3814.8|28
1618301340000|2021-04-13 08:09:00|3827.7|3815.7|3829.6|3817.6|3829.6|3817.6|3827.7|3815.7|16
1618301350000|2021-04-13 08:09:10|3828.6|3816.6|3828.1|3816.1|3828.6|3816.6|3827.2|3815.2|10
1618301360000|2021-04-13 08:09:20|3828.2|3816.2|3828.6|3816.6|3828.6|3816.6|3828.2|3816.2|1
1618301370000|2021-04-13 08:09:30|3828.8|3816.8|3829.7|3817.7|3829.7|3817.7|3828.8|3816.8|5
1618301380000|2021-04-13 08:09:40|3829.2|3817.2|3828.8|3816.8|3829.7|3817.7|3828.8|3816.8|10
1618301390000|2021-04-13 08:09:50|3829.5|3817.5|3829.7|3817.7|3829.7|3817.7|3829.5|3817.5|4
1618301400000|2021-04-13 08:10:00|3830.8|3818.8|3836.7|3824.7|3836.7|3824.7|3830.7|3818.7|66
1618301410000|2021-04-13 08:10:10|3835.2|3823.2|3835.2|3823.2|3835.5|3823.5|3835.2|3823.2|11
1618301420000|2021-04-13 08:10:20|3835.3|3823.3|3834.3|3822.3|3835.3|3823.3|3834.3|3822.3|5
1618301430000|2021-04-13 08:10:30|3832.3|3820.3|3834.5|3822.5|3834.5|3822.5|3832.3|3820.3|11
1618301440000|2021-04-13 08:10:40|3833|3821|3832.6|3820.6|3833|3821|3832.5|3820.5|9
1618301450000|2021-04-13 08:10:50|3832.2|3820.2|3832.6|3820.6|3832.6|3820.6|3832.1|3820.1|1
1618301460000|2021-04-13 08:11:00|3832.7|3820.7|3834.1|3822.1|3834.1|3822.1|3832.7|3820.7|3
1618301470000|2021-04-13 08:11:10|||||||||5
1618301480000|2021-04-13 08:11:20|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|27
1618301490000|2021-04-13 08:11:30|3832.6|3820.6|3831.5|3819.5|3832.6|3820.6|3831.5|3819.5|4
1618301500000|2021-04-13 08:11:40|3831.3|3819.3|3829|3817|3831.3|3819.3|3829|3817|14
1618301510000|2021-04-13 08:11:50|3829.7|3817.7|3830|3818|3830|3818|3829.7|3817.7|4
1618301520000|2021-04-13 08:12:00|3830.3|3818.3|3830|3818|3830.6|3818.6|3830|3818|4
1618301530000|2021-04-13 08:12:10|3829.8|3817.8|3827.6|3815.6|3829.8|3817.8|3827.6|3815.6|7
1618301540000|2021-04-13 08:12:20|3828|3816|3827.6|3815.6|3828|3816|3827.2|3815.2|3
1618301550000|2021-04-13 08:12:30|3827.5|3815.5|3827.3|3815.3|3827.6|3815.6|3827.1|3815.1|3
1618301560000|2021-04-13 08:12:40|||||||||2
1618301570000|2021-04-13 08:12:50|3826.9|3814.9|3826.8|3814.8|3826.9|3814.9|3826.8|3814.8|3
1618301580000|2021-04-13 08:13:00|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|3827.3|3815.3|2
1618301590000|2021-04-13 08:13:10|3827.7|3815.7|3829.2|3817.2|3829.3|3817.3|3827.7|3815.7|7
1618301600000|2021-04-13 08:13:20|3828.8|3816.8|3829.2|3817.2|3829.2|3817.2|3828.7|3816.7|1
1618301620000|2021-04-13 08:13:40|3828.7|3816.7|3827.7|3815.7|3828.7|3816.7|3827.2|3815.2|5
1618301640000|2021-04-13 08:14:00|||||||||1
1618301650000|2021-04-13 08:14:10|3828|3816|3828.7|3816.7|3828.7|3816.7|3828|3816|0
1618301660000|2021-04-13 08:14:20|3828.2|3816.2|3827.7|3815.7|3828.2|3816.2|3827.7|3815.7|4
1618301680000|2021-04-13 08:14:40|3827.8|3815.8|3828.2|3816.2|3828.2|3816.2|3827.8|3815.8|4
1618301690000|2021-04-13 08:14:50|3827.8|3815.8|3828.1|3816.1|3828.1|3816.1|3827.6|3815.6|1
1618301700000|2021-04-13 08:15:00|3828.3|3816.3|3829.6|3817.6|3829.6|3817.6|3828.3|3816.3|2
1618301710000|2021-04-13 08:15:10|3829.5|3817.5|3828.8|3816.8|3829.5|3817.5|3828.3|3816.3|4
1618301720000|2021-04-13 08:15:20|3828.1|3816.1|3827.8|3815.8|3828.1|3816.1|3827.8|3815.8|2
1618301730000|2021-04-13 08:15:30|3829.9|3817.9|3829.3|3817.3|3829.9|3817.9|3829.3|3817.3|11
1618301740000|2021-04-13 08:15:40|3829.1|3817.1|3829.1|3817.1|3829.6|3817.6|3829.1|3817.1|0
1618301750000|2021-04-13 08:15:50|3829.5|3817.5|3828.6|3816.6|3829.6|3817.6|3828.6|3816.6|3
1618301760000|2021-04-13 08:16:00|3829.1|3817.1|3828.5|3816.5|3829.8|3817.8|3828.5|3816.5|3
1618301770000|2021-04-13 08:16:10|3828.1|3816.1|3827.6|3815.6|3828.5|3816.5|3827.6|3815.6|2
1618301780000|2021-04-13 08:16:20|3828.5|3816.5|3828.9|3816.9|3828.9|3816.9|3828.5|3816.5|3
1618301790000|2021-04-13 08:16:30|3829.1|3817.1|3824.6|3812.6|3829.1|3817.1|3824.6|3812.6|7
1618301800000|2021-04-13 08:16:40|3824.5|3812.5|3822.6|3810.6|3824.5|3812.5|3822.6|3810.6|4
1618301810000|2021-04-13 08:16:50|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|3821.6|3809.6|21
1618301820000|2021-04-13 08:17:00|3821.8|3809.8|3820.5|3808.5|3822.1|3810.1|3820.5|3808.5|21
1618301830000|2021-04-13 08:17:10|3820.1|3808.1|3819|3807|3820.1|3808.1|3818.6|3806.6|25
1618301840000|2021-04-13 08:17:20|3819.1|3807.1|3820|3808|3820.3|3808.3|3819|3807|11
1618301850000|2021-04-13 08:17:30|3820.3|3808.3|3821.7|3809.7|3821.7|3809.7|3820.3|3808.3|11
1618301860000|2021-04-13 08:17:40|3822.2|3810.2|3825.3|3813.3|3825.7|3813.7|3822.2|3810.2|7
1618301870000|2021-04-13 08:17:50|||||||||2
1618301880000|2021-04-13 08:18:00|3825.7|3813.7|3827.8|3815.8|3827.8|3815.8|3825.7|3813.7|4
1618301890000|2021-04-13 08:18:10|3827.5|3815.5|3827.3|3815.3|3827.6|3815.6|3827.3|3815.3|5
1618301900000|2021-04-13 08:18:20|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|3826.3|3814.3|10
1618301910000|2021-04-13 08:18:30|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|4
1618301920000|2021-04-13 08:18:40|3825.7|3813.7|3825.3|3813.3|3825.7|3813.7|3825.3|3813.3|0
1618301930000|2021-04-13 08:18:50|3825.8|3813.8|3826.3|3814.3|3826.3|3814.3|3825.8|3813.8|1
1618301940000|2021-04-13 08:19:00|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|3826.5|3814.5|1
1618301960000|2021-04-13 08:19:20|3826.8|3814.8|3827.5|3815.5|3827.5|3815.5|3826.8|3814.8|3
1618301970000|2021-04-13 08:19:30|||||||||1
1618301980000|2021-04-13 08:19:40|3828|3816|3826.8|3814.8|3829.6|3817.6|3826.8|3814.8|34
1618301990000|2021-04-13 08:19:50|3827|3815|3827.5|3815.5|3827.5|3815.5|3827|3815|0
1618302000000|2021-04-13 08:20:00|3827.1|3815.1|3827|3815|3827.1|3815.1|3826.5|3814.5|1
1618302010000|2021-04-13 08:20:10|3826.8|3814.8|3826.5|3814.5|3826.8|3814.8|3826.5|3814.5|1
1618302020000|2021-04-13 08:20:20|3826|3814|3825|3813|3826|3814|3825|3813|14
1618302030000|2021-04-13 08:20:30|3824.5|3812.5|3825.3|3813.3|3826|3814|3824.5|3812.5|21
1618302040000|2021-04-13 08:20:40|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|3825.8|3813.8|2
1618302050000|2021-04-13 08:20:50|3826|3814|3828.1|3816.1|3828.1|3816.1|3826|3814|1
1618302060000|2021-04-13 08:21:00|3828.5|3816.5|3828.3|3816.3|3828.8|3816.8|3828.3|3816.3|2
1618302100000|2021-04-13 08:21:40|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|3828.5|3816.5|1
1618302110000|2021-04-13 08:21:50|3828.8|3816.8|3829.5|3817.5|3829.5|3817.5|3828.8|3816.8|5
1618302120000|2021-04-13 08:22:00|3829.6|3817.6|3831.5|3819.5|3831.5|3819.5|3829.6|3817.6|22
1618302130000|2021-04-13 08:22:10|||||||||6
1618302140000|2021-04-13 08:22:20|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|1
1618302150000|2021-04-13 08:22:30|3832.2|3820.2|3830.8|3818.8|3832.3|3820.3|3830.8|3818.8|13
1618302160000|2021-04-13 08:22:40|3830.4|3818.4|3830.1|3818.1|3830.4|3818.4|3830.1|3818.1|5
1618302170000|2021-04-13 08:22:50|3830.2|3818.2|3830.1|3818.1|3830.2|3818.2|3830.1|3818.1|1
1618302180000|2021-04-13 08:23:00|3830.2|3818.2|3830.6|3818.6|3830.6|3818.6|3830.2|3818.2|1
1618302190000|2021-04-13 08:23:10|||||||||3
1618302200000|2021-04-13 08:23:20|3830.9|3818.9|3830.6|3818.6|3830.9|3818.9|3830.6|3818.6|4
1618302240000|2021-04-13 08:24:00|3830.9|3818.9|3830.9|3818.9|3831.8|3819.8|3830.9|3818.9|5
1618302260000|2021-04-13 08:24:20|3831.3|3819.3|3832.3|3820.3|3832.3|3820.3|3831.3|3819.3|0
1618302270000|2021-04-13 08:24:30|3831.8|3819.8|3832.3|3820.3|3832.3|3820.3|3831.8|3819.8|3
1618302280000|2021-04-13 08:24:40|3831.9|3819.9|3831.8|3819.8|3831.9|3819.9|3831.8|3819.8|1
1618302300000|2021-04-13 08:25:00|3832.1|3820.1|3832.1|3820.1|3832.3|3820.3|3832.1|3820.1|0
1618302310000|2021-04-13 08:25:10|3831.6|3819.6|3831.3|3819.3|3831.6|3819.6|3831.3|3819.3|6
1618302320000|2021-04-13 08:25:20|||||||||3
1618302330000|2021-04-13 08:25:30|3829.9|3817.9|3830.4|3818.4|3830.4|3818.4|3829.9|3817.9|3
1618302340000|2021-04-13 08:25:40|||||||||1
1618302360000|2021-04-13 08:26:00|3830.8|3818.8|3831.3|3819.3|3831.3|3819.3|3830.8|3818.8|3
1618302370000|2021-04-13 08:26:10|3831.6|3819.6|3832.3|3820.3|3832.3|3820.3|3831.6|3819.6|2
1618302380000|2021-04-13 08:26:20|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|0
1618302390000|2021-04-13 08:26:30|||||||||1
1618302400000|2021-04-13 08:26:40|||||||||3
1618302410000|2021-04-13 08:26:50|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|6
1618302420000|2021-04-13 08:27:00|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3832.1|3820.1|3
1618302440000|2021-04-13 08:27:20|||||||||6
1618302450000|2021-04-13 08:27:30|||||||||1
1618302460000|2021-04-13 08:27:40|3831.4|3819.4|3830.8|3818.8|3831.4|3819.4|3830.8|3818.8|10
1618302470000|2021-04-13 08:27:50|3830.9|3818.9|3831.3|3819.3|3831.3|3819.3|3830.9|3818.9|0
1618302480000|2021-04-13 08:28:00|3830.8|3818.8|3831.3|3819.3|3831.3|3819.3|3830.8|3818.8|4
1618302490000|2021-04-13 08:28:10|3830.9|3818.9|3830.8|3818.8|3830.9|3818.9|3830.8|3818.8|1
1618302500000|2021-04-13 08:28:20|3830.9|3818.9|3830.8|3818.8|3831.3|3819.3|3830.8|3818.8|5
1618302510000|2021-04-13 08:28:30|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|2
1618302520000|2021-04-13 08:28:40|3830|3818|3830.8|3818.8|3830.8|3818.8|3829.9|3817.9|3
1618302530000|2021-04-13 08:28:50|||||||||1
1618302540000|2021-04-13 08:29:00|||||||||1
1618302560000|2021-04-13 08:29:20|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|3831.1|3819.1|2
1618302570000|2021-04-13 08:29:30|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|0
1618302600000|2021-04-13 08:30:00|3830.7|3818.7|3831.2|3819.2|3831.2|3819.2|3830.7|3818.7|0
1618302610000|2021-04-13 08:30:10|3830.9|3818.9|3831.2|3819.2|3831.2|3819.2|3830.4|3818.4|7
1618302620000|2021-04-13 08:30:20|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|8
1618302630000|2021-04-13 08:30:30|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|1
1618302700000|2021-04-13 08:31:40|||||||||13
1618302710000|2021-04-13 08:31:50|3833.1|3821.1|3834.4|3822.4|3834.4|3822.4|3833.1|3821.1|81
1618302720000|2021-04-13 08:32:00|||||||||9
1618302730000|2021-04-13 08:32:10|3833.5|3821.5|3833.9|3821.9|3833.9|3821.9|3833.4|3821.4|18
1618302740000|2021-04-13 08:32:20|3834|3822|3834.4|3822.4|3834.4|3822.4|3834|3822|1
1618302760000|2021-04-13 08:32:40|3833.4|3821.4|3832.9|3820.9|3833.4|3821.4|3832.9|3820.9|9
1618302770000|2021-04-13 08:32:50|3833|3821|3831.9|3819.9|3833.5|3821.5|3831.9|3819.9|5
1618302780000|2021-04-13 08:33:00|3831.7|3819.7|3830.9|3818.9|3831.7|3819.7|3830.9|3818.9|3
1618302790000|2021-04-13 08:33:10|3831|3819|3831.4|3819.4|3831.4|3819.4|3829.9|3817.9|3
1618302800000|2021-04-13 08:33:20|3831|3819|3830.9|3818.9|3831|3819|3830.9|3818.9|0
1618302810000|2021-04-13 08:33:30|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|0
1618302820000|2021-04-13 08:33:40|3829.9|3817.9|3828.9|3816.9|3829.9|3817.9|3828.9|3816.9|3
1618302830000|2021-04-13 08:33:50|3827.2|3815.2|3828.9|3816.9|3828.9|3816.9|3827.2|3815.2|12
1618302840000|2021-04-13 08:34:00|3829.4|3817.4|3830.4|3818.4|3831.5|3819.5|3829.4|3817.4|5
1618302850000|2021-04-13 08:34:10|3830.5|3818.5|3832.4|3820.4|3832.5|3820.5|3830.5|3818.5|1
1618302860000|2021-04-13 08:34:20|3833.1|3821.1|3831.5|3819.5|3833.6|3821.6|3831.5|3819.5|36
1618302870000|2021-04-13 08:34:30|3830.6|3818.6|3831|3819|3831|3819|3830.5|3818.5|13
1618302880000|2021-04-13 08:34:40|3831.4|3819.4|3830.9|3818.9|3831.5|3819.5|3830.9|3818.9|3
1618302890000|2021-04-13 08:34:50|3830.5|3818.5|3829.9|3817.9|3830.5|3818.5|3829.9|3817.9|5
1618302900000|2021-04-13 08:35:00|3830.1|3818.1|3830.5|3818.5|3830.5|3818.5|3830.1|3818.1|0
1618302910000|2021-04-13 08:35:10|3830.6|3818.6|3832.5|3820.5|3832.5|3820.5|3830.5|3818.5|18
1618302920000|2021-04-13 08:35:20|||||||||4
1618302940000|2021-04-13 08:35:40|||||||||2
1618302950000|2021-04-13 08:35:50|3832|3820|3832.6|3820.6|3832.6|3820.6|3832|3820|5
1618302960000|2021-04-13 08:36:00|3832.5|3820.5|3834.7|3822.7|3834.7|3822.7|3832.3|3820.3|18
1618302970000|2021-04-13 08:36:10|3835.1|3823.1|3835.2|3823.2|3835.2|3823.2|3835.1|3823.1|24
1618302980000|2021-04-13 08:36:20|||||||||2
1618302990000|2021-04-13 08:36:30|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|6
1618303000000|2021-04-13 08:36:40|3835.1|3823.1|3835.2|3823.2|3835.2|3823.2|3835.1|3823.1|1
1618303010000|2021-04-13 08:36:50|3835.6|3823.6|3836.1|3824.1|3836.1|3824.1|3835.2|3823.2|31
1618303020000|2021-04-13 08:37:00|3836.3|3824.3|3835.8|3823.8|3836.3|3824.3|3835.3|3823.3|11
1618303030000|2021-04-13 08:37:10|3835.7|3823.7|3833|3821|3835.7|3823.7|3832.8|3820.8|3
1618303040000|2021-04-13 08:37:20|3832.6|3820.6|3833|3821|3833|3821|3832.1|3820.1|3
1618303050000|2021-04-13 08:37:30|3832.5|3820.5|3832.5|3820.5|3833|3821|3832.5|3820.5|1
1618303060000|2021-04-13 08:37:40|3831.3|3819.3|3832.5|3820.5|3832.5|3820.5|3831.3|3819.3|9
1618303080000|2021-04-13 08:38:00|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|2
1618303090000|2021-04-13 08:38:10|3833.7|3821.7|3833|3821|3833.8|3821.8|3833|3821|5
1618303100000|2021-04-13 08:38:20|3832.6|3820.6|3832.5|3820.5|3832.6|3820.6|3832.5|3820.5|1
1618303110000|2021-04-13 08:38:30|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|1
1618303120000|2021-04-13 08:38:40|3832.5|3820.5|3833.3|3821.3|3833.3|3821.3|3832.5|3820.5|1
1618303130000|2021-04-13 08:38:50|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|0
1618303140000|2021-04-13 08:39:00|3832.8|3820.8|3832.8|3820.8|3833.2|3821.2|3832.8|3820.8|2
1618303160000|2021-04-13 08:39:20|3832.3|3820.3|3832.8|3820.8|3832.8|3820.8|3832.3|3820.3|2
1618303190000|2021-04-13 08:39:50|||||||||2
1618303200000|2021-04-13 08:40:00|3833.2|3821.2|3833.7|3821.7|3833.7|3821.7|3833.2|3821.2|2
1618303210000|2021-04-13 08:40:10|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3
1618303220000|2021-04-13 08:40:20|3832.9|3820.9|3832.3|3820.3|3832.9|3820.9|3832.3|3820.3|2
1618303230000|2021-04-13 08:40:30|||||||||2
1618303240000|2021-04-13 08:40:40|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|2
1618303260000|2021-04-13 08:41:00|||||||||2
1618303280000|2021-04-13 08:41:20|3832.3|3820.3|3831.4|3819.4|3832.3|3820.3|3831.4|3819.4|1
1618303290000|2021-04-13 08:41:30|3831.9|3819.9|3832.3|3820.3|3832.3|3820.3|3831.9|3819.9|11
1618303300000|2021-04-13 08:41:40|3831.9|3819.9|3832.3|3820.3|3832.3|3820.3|3831.9|3819.9|1
1618303310000|2021-04-13 08:41:50|3831.9|3819.9|3831.4|3819.4|3831.9|3819.9|3831.4|3819.4|5
1618303320000|2021-04-13 08:42:00|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|3832.3|3820.3|1
1618303350000|2021-04-13 08:42:30|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|2
1618303360000|2021-04-13 08:42:40|3829.3|3817.3|3830.6|3818.6|3830.6|3818.6|3828.8|3816.8|21
1618303370000|2021-04-13 08:42:50|3830.1|3818.1|3829.3|3817.3|3830.1|3818.1|3829.3|3817.3|11
1618303380000|2021-04-13 08:43:00|3828.6|3816.6|3828.4|3816.4|3828.6|3816.6|3828.4|3816.4|3
1618303390000|2021-04-13 08:43:10|3828|3816|3831|3819|3831.1|3819.1|3828|3816|16
1618303400000|2021-04-13 08:43:20|3831.1|3819.1|3830.8|3818.8|3831.6|3819.6|3830.1|3818.1|4
1618303410000|2021-04-13 08:43:30|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1618303420000|2021-04-13 08:43:40|3829.6|3817.6|3828.1|3816.1|3829.6|3817.6|3828.1|3816.1|32
1618303430000|2021-04-13 08:43:50|3828.5|3816.5|3828|3816|3829.1|3817.1|3828|3816|4
1618303440000|2021-04-13 08:44:00|3828.3|3816.3|3829|3817|3829|3817|3828.3|3816.3|3
1618303450000|2021-04-13 08:44:10|3827.4|3815.4|3826|3814|3827.4|3815.4|3824.9|3812.9|32
1618303460000|2021-04-13 08:44:20|3825.5|3813.5|3826.4|3814.4|3826.4|3814.4|3825.5|3813.5|33
1618303470000|2021-04-13 08:44:30|3826.8|3814.8|3824.4|3812.4|3828.2|3816.2|3824.4|3812.4|22
1618303480000|2021-04-13 08:44:40|3824.7|3812.7|3826.4|3814.4|3826.4|3814.4|3824.7|3812.7|5
1618303490000|2021-04-13 08:44:50|3826.3|3814.3|3826.8|3814.8|3826.8|3814.8|3826.3|3814.3|1
1618303500000|2021-04-13 08:45:00|3827|3815|3824.3|3812.3|3827|3815|3824.3|3812.3|22
1618303510000|2021-04-13 08:45:10|3824.2|3812.2|3827.3|3815.3|3827.3|3815.3|3823.8|3811.8|19
1618303520000|2021-04-13 08:45:20|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|3827.5|3815.5|2
1618303530000|2021-04-13 08:45:30|3827.3|3815.3|3829.3|3817.3|3829.3|3817.3|3827.3|3815.3|7
1618303540000|2021-04-13 08:45:40|3829.2|3817.2|3829.3|3817.3|3829.3|3817.3|3828.8|3816.8|3
1618303550000|2021-04-13 08:45:50|3829|3817|3827.3|3815.3|3829.5|3817.5|3826.8|3814.8|24
1618303560000|2021-04-13 08:46:00|3827.8|3815.8|3828.3|3816.3|3828.3|3816.3|3827.8|3815.8|2
1618303570000|2021-04-13 08:46:10|3828|3816|3827.8|3815.8|3828|3816|3827.8|3815.8|0
1618303580000|2021-04-13 08:46:20|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|3828.3|3816.3|1
1618303590000|2021-04-13 08:46:30|3828|3816|3828.3|3816.3|3828.3|3816.3|3827.3|3815.3|20
1618303600000|2021-04-13 08:46:40|||||||||10
1618303610000|2021-04-13 08:46:50|3828.5|3816.5|3830.8|3818.8|3831.3|3819.3|3828.5|3816.5|29
1618303620000|2021-04-13 08:47:00|3831.3|3819.3|3828.3|3816.3|3831.3|3819.3|3827.8|3815.8|21
1618303630000|2021-04-13 08:47:10|3827.9|3815.9|3827.8|3815.8|3827.9|3815.9|3827.8|3815.8|35
1618303640000|2021-04-13 08:47:20|3828.3|3816.3|3828.8|3816.8|3828.8|3816.8|3828.3|3816.3|3
1618303650000|2021-04-13 08:47:30|3828.3|3816.3|3826.2|3814.2|3828.3|3816.3|3826.2|3814.2|26
1618303660000|2021-04-13 08:47:40|3826.4|3814.4|3826.2|3814.2|3826.7|3814.7|3826.2|3814.2|17
1618303670000|2021-04-13 08:47:50|3825.7|3813.7|3826.4|3814.4|3826.7|3814.7|3825.7|3813.7|9
1618303680000|2021-04-13 08:48:00|3826.7|3814.7|3826.2|3814.2|3826.7|3814.7|3826.2|3814.2|14
1618303690000|2021-04-13 08:48:10|3826.7|3814.7|3828.2|3816.2|3828.2|3816.2|3826.7|3814.7|27
1618303700000|2021-04-13 08:48:20|3828.6|3816.6|3829.7|3817.7|3829.7|3817.7|3828.6|3816.6|0
1618303710000|2021-04-13 08:48:30|3830.1|3818.1|3830.7|3818.7|3831.2|3819.2|3830.1|3818.1|2
1618303720000|2021-04-13 08:48:40|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830|3818|3
1618303730000|2021-04-13 08:48:50|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|28
1618303740000|2021-04-13 08:49:00|||||||||1
1618303750000|2021-04-13 08:49:10|3829.6|3817.6|3829.5|3817.5|3829.6|3817.6|3829.5|3817.5|0
1618303760000|2021-04-13 08:49:20|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|3829.6|3817.6|0
1618303770000|2021-04-13 08:49:30|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|4
1618303780000|2021-04-13 08:49:40|3828.4|3816.4|3828.2|3816.2|3828.4|3816.4|3828.2|3816.2|0
1618303800000|2021-04-13 08:50:00|3827.4|3815.4|3828.7|3816.7|3828.7|3816.7|3827.4|3815.4|2
1618303810000|2021-04-13 08:50:10|3828.9|3816.9|3831.4|3819.4|3831.4|3819.4|3828.9|3816.9|4
1618303820000|2021-04-13 08:50:20|3831.6|3819.6|3831.4|3819.4|3831.8|3819.8|3831.4|3819.4|4
1618303830000|2021-04-13 08:50:30|3831.3|3819.3|3831.1|3819.1|3831.4|3819.4|3831.1|3819.1|1
1618303840000|2021-04-13 08:50:40|3830.9|3818.9|3831.1|3819.1|3831.1|3819.1|3830.9|3818.9|3
1618303850000|2021-04-13 08:50:50|3830.4|3818.4|3831.4|3819.4|3831.4|3819.4|3830.3|3818.3|6
1618303860000|2021-04-13 08:51:00|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|3831.9|3819.9|18
1618303870000|2021-04-13 08:51:10|||||||||1
1618303880000|2021-04-13 08:51:20|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|2
1618303890000|2021-04-13 08:51:30|||||||||2
1618303900000|2021-04-13 08:51:40|||||||||11
1618303910000|2021-04-13 08:51:50|3831.6|3819.6|3831.9|3819.9|3831.9|3819.9|3831.6|3819.6|1
1618303920000|2021-04-13 08:52:00|||||||||1
1618303930000|2021-04-13 08:52:10|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3830.9|3818.9|3
1618303940000|2021-04-13 08:52:20|3831.4|3819.4|3831.9|3819.9|3831.9|3819.9|3831.4|3819.4|5
1618303950000|2021-04-13 08:52:30|||||||||2
1618303960000|2021-04-13 08:52:40|3832.1|3820.1|3833.9|3821.9|3833.9|3821.9|3832.1|3820.1|11
1618303970000|2021-04-13 08:52:50|3834.1|3822.1|3834.4|3822.4|3834.4|3822.4|3834.1|3822.1|2
1618303980000|2021-04-13 08:53:00|3834.1|3822.1|3834.9|3822.9|3834.9|3822.9|3833.9|3821.9|5
1618303990000|2021-04-13 08:53:10|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|7
1618304000000|2021-04-13 08:53:20|3835.4|3823.4|3835.1|3823.1|3835.9|3823.9|3835.1|3823.1|11
1618304010000|2021-04-13 08:53:30|3834.9|3822.9|3835.1|3823.1|3835.1|3823.1|3834.9|3822.9|2
1618304020000|2021-04-13 08:53:40|||||||||1
1618304040000|2021-04-13 08:54:00|3834.9|3822.9|3835.1|3823.1|3835.1|3823.1|3834.9|3822.9|2
1618304050000|2021-04-13 08:54:10|3834.6|3822.6|3835.1|3823.1|3835.1|3823.1|3834.4|3822.4|2
1618304060000|2021-04-13 08:54:20|3834.7|3822.7|3834.4|3822.4|3834.9|3822.9|3834.4|3822.4|1
1618304070000|2021-04-13 08:54:30|3833.9|3821.9|3833.9|3821.9|3834.4|3822.4|3833.9|3821.9|0
1618304080000|2021-04-13 08:54:40|3833.3|3821.3|3833.4|3821.4|3833.4|3821.4|3832.6|3820.6|4
1618304090000|2021-04-13 08:54:50|3833.1|3821.1|3832.9|3820.9|3833.4|3821.4|3832.9|3820.9|1
1618304100000|2021-04-13 08:55:00|3833.4|3821.4|3833.3|3821.3|3833.4|3821.4|3833.3|3821.3|4
1618304110000|2021-04-13 08:55:10|3834.6|3822.6|3835|3823|3835|3823|3834.6|3822.6|10
1618304120000|2021-04-13 08:55:20|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|2
1618304130000|2021-04-13 08:55:30|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|3834.8|3822.8|2
1618304140000|2021-04-13 08:55:40|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|3835.1|3823.1|1
1618304150000|2021-04-13 08:55:50|3835.3|3823.3|3835.8|3823.8|3835.8|3823.8|3835.3|3823.3|1
1618304160000|2021-04-13 08:56:00|||||||||1
1618304170000|2021-04-13 08:56:10|||||||||1
1618304190000|2021-04-13 08:56:30|||||||||1
1618304200000|2021-04-13 08:56:40|3833.4|3821.4|3832.9|3820.9|3833.4|3821.4|3832.9|3820.9|7
1618304210000|2021-04-13 08:56:50|||||||||10
1618304240000|2021-04-13 08:57:20|||||||||1
1618304250000|2021-04-13 08:57:30|||||||||6
1618304260000|2021-04-13 08:57:40|||||||||1
1618304270000|2021-04-13 08:57:50|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3832.2|3820.2|4
1618304280000|2021-04-13 08:58:00|||||||||2
1618304300000|2021-04-13 08:58:20|3832.2|3820.2|3832.2|3820.2|3832.4|3820.4|3832.2|3820.2|2
1618304320000|2021-04-13 08:58:40|3832.6|3820.6|3833.1|3821.1|3833.1|3821.1|3832.6|3820.6|3
1618304330000|2021-04-13 08:58:50|3833.2|3821.2|3834.5|3822.5|3834.5|3822.5|3833.2|3821.2|1
1618304340000|2021-04-13 08:59:00|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|5
1618304350000|2021-04-13 08:59:10|3835.2|3823.2|3835.7|3823.7|3835.7|3823.7|3835.1|3823.1|10
1618304360000|2021-04-13 08:59:20|3833.9|3821.9|3833.2|3821.2|3833.9|3821.9|3833.2|3821.2|27
1618304370000|2021-04-13 08:59:30|3833.1|3821.1|3832.7|3820.7|3833.1|3821.1|3832.7|3820.7|1
1618304380000|2021-04-13 08:59:40|3832.6|3820.6|3832.7|3820.7|3833.2|3821.2|3832.2|3820.2|10
1618304400000|2021-04-13 09:00:00|3833.1|3821.1|3833.2|3821.2|3833.2|3821.2|3833.1|3821.1|1
1618304410000|2021-04-13 09:00:10|3833.7|3821.7|3833.2|3821.2|3833.7|3821.7|3833.2|3821.2|12
1618304420000|2021-04-13 09:00:20|3833.6|3821.6|3834.2|3822.2|3834.2|3822.2|3833.6|3821.6|2
1618304430000|2021-04-13 09:00:30|3834.4|3822.4|3834.7|3822.7|3834.7|3822.7|3834.4|3822.4|7
1618304440000|2021-04-13 09:00:40|3834.4|3822.4|3833.7|3821.7|3834.4|3822.4|3833.7|3821.7|7
1618304450000|2021-04-13 09:00:50|||||||||4
1618304460000|2021-04-13 09:01:00|3833.6|3821.6|3834.1|3822.1|3834.1|3822.1|3833.6|3821.6|2
1618304470000|2021-04-13 09:01:10|3834.2|3822.2|3834.7|3822.7|3835.1|3823.1|3834.2|3822.2|4
1618304480000|2021-04-13 09:01:20|3834.9|3822.9|3835.2|3823.2|3835.2|3823.2|3834.9|3822.9|0
1618304500000|2021-04-13 09:01:40|3834.9|3822.9|3834.2|3822.2|3834.9|3822.9|3834.2|3822.2|5
1618304520000|2021-04-13 09:02:00|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|3834.7|3822.7|2
1618304530000|2021-04-13 09:02:10|3834.9|3822.9|3834.7|3822.7|3835.2|3823.2|3834.7|3822.7|1
1618304540000|2021-04-13 09:02:20|3835.7|3823.7|3835.2|3823.2|3835.7|3823.7|3835.2|3823.2|4
1618304550000|2021-04-13 09:02:30|3835.6|3823.6|3835.7|3823.7|3835.7|3823.7|3835.6|3823.6|1
1618304560000|2021-04-13 09:02:40|3837.6|3825.6|3837.7|3825.7|3837.7|3825.7|3837.6|3825.6|105
1618304570000|2021-04-13 09:02:50|3837.1|3825.1|3836.6|3824.6|3837.6|3825.6|3836.6|3824.6|18
1618304580000|2021-04-13 09:03:00|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|3835.3|3823.3|3
1618304590000|2021-04-13 09:03:10|3835.4|3823.4|3834.7|3822.7|3835.4|3823.4|3834.6|3822.6|2
1618304630000|2021-04-13 09:03:50|3834|3822|3834.1|3822.1|3834.1|3822.1|3834|3822|17
1618304640000|2021-04-13 09:04:00|3833.6|3821.6|3832.3|3820.3|3833.6|3821.6|3832.3|3820.3|16
1618304660000|2021-04-13 09:04:20|3830.2|3818.2|3829.1|3817.1|3830.2|3818.2|3828.7|3816.7|23
1618304670000|2021-04-13 09:04:30|3828.7|3816.7|3829.1|3817.1|3829.1|3817.1|3828.7|3816.7|4
1618304690000|2021-04-13 09:04:50|3828.7|3816.7|3829.6|3817.6|3829.6|3817.6|3828.7|3816.7|4
1618304700000|2021-04-13 09:05:00|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|1
1618304710000|2021-04-13 09:05:10|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3830.4|3818.4|3
1618304720000|2021-04-13 09:05:20|3830.5|3818.5|3830.4|3818.4|3830.9|3818.9|3830.4|3818.4|4
1618304730000|2021-04-13 09:05:30|3830.9|3818.9|3832.4|3820.4|3832.5|3820.5|3830.9|3818.9|4
1618304740000|2021-04-13 09:05:40|3832.5|3820.5|3832|3820|3833.4|3821.4|3831.5|3819.5|14
1618304750000|2021-04-13 09:05:50|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|3831.8|3819.8|0
1618304760000|2021-04-13 09:06:00|3832.1|3820.1|3832.3|3820.3|3832.3|3820.3|3832.1|3820.1|0
1618304770000|2021-04-13 09:06:10|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|2
1618304780000|2021-04-13 09:06:20|||||||||1
1618304790000|2021-04-13 09:06:30|3832.3|3820.3|3832.6|3820.6|3832.6|3820.6|3832.3|3820.3|2
1618304800000|2021-04-13 09:06:40|3833|3821|3835.5|3823.5|3835.5|3823.5|3833|3821|33
1618304810000|2021-04-13 09:06:50|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|3835.6|3823.6|0
1618304820000|2021-04-13 09:07:00|3836|3824|3837.4|3825.4|3837.4|3825.4|3836|3824|5
1618304830000|2021-04-13 09:07:10|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|10
1618304840000|2021-04-13 09:07:20|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3836.9|3824.9|3
1618304850000|2021-04-13 09:07:30|3836.8|3824.8|3837.4|3825.4|3837.4|3825.4|3836.4|3824.4|4
1618304860000|2021-04-13 09:07:40|3837.2|3825.2|3837.4|3825.4|3837.4|3825.4|3837.2|3825.2|2
1618304870000|2021-04-13 09:07:50|3833.5|3821.5|3833.6|3821.6|3833.6|3821.6|3833.5|3821.5|2
1618304880000|2021-04-13 09:08:00|3833.5|3821.5|3833.6|3821.6|3833.6|3821.6|3833.3|3821.3|1
1618304890000|2021-04-13 09:08:10|3833.3|3821.3|3833.5|3821.5|3833.5|3821.5|3832.8|3820.8|31
1618304900000|2021-04-13 09:08:20|3833.1|3821.1|3833.5|3821.5|3833.8|3821.8|3833.1|3821.1|2
1618304910000|2021-04-13 09:08:30|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|3833.1|3821.1|2
1618304930000|2021-04-13 09:08:50|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|3832.7|3820.7|6
1618304950000|2021-04-13 09:09:10|3833.4|3821.4|3833|3821|3833.4|3821.4|3833|3821|6
1618304960000|2021-04-13 09:09:20|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|3832.8|3820.8|0
1618304970000|2021-04-13 09:09:30|3833.2|3821.2|3833.7|3821.7|3833.7|3821.7|3833.2|3821.2|2
1618304980000|2021-04-13 09:09:40|||||||||2
1618304990000|2021-04-13 09:09:50|3834.4|3822.4|3834.9|3822.9|3834.9|3822.9|3834.4|3822.4|7
1618305000000|2021-04-13 09:10:00|3835.3|3823.3|3835.4|3823.4|3835.4|3823.4|3835.3|3823.3|8
1618305010000|2021-04-13 09:10:10|3835.3|3823.3|3834.9|3822.9|3835.3|3823.3|3834.5|3822.5|6
1618305020000|2021-04-13 09:10:20|3835|3823|3835.4|3823.4|3835.4|3823.4|3835|3823|6
1618305030000|2021-04-13 09:10:30|||||||||4
1618305040000|2021-04-13 09:10:40|||||||||10
1618305050000|2021-04-13 09:10:50|3836.1|3824.1|3834.8|3822.8|3836.1|3824.1|3834.8|3822.8|17
1618305060000|2021-04-13 09:11:00|3834.4|3822.4|3832.7|3820.7|3834.8|3822.8|3832.7|3820.7|6
1618305070000|2021-04-13 09:11:10|||||||||1
1618305080000|2021-04-13 09:11:20|||||||||3
1618305090000|2021-04-13 09:11:30|3833.5|3821.5|3833.5|3821.5|3833.5|3821.5|3833.5|3821.5|3
1618305120000|2021-04-13 09:12:00|3833.9|3821.9|3835.2|3823.2|3835.2|3823.2|3833.9|3821.9|6
1618305130000|2021-04-13 09:12:10|3835.6|3823.6|3835.6|3823.6|3836.1|3824.1|3835.2|3823.2|9
1618305140000|2021-04-13 09:12:20|3836|3824|3835.2|3823.2|3836.1|3824.1|3835.2|3823.2|13
1618305150000|2021-04-13 09:12:30|||||||||1
1618305160000|2021-04-13 09:12:40|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|3835.4|3823.4|1
1618305170000|2021-04-13 09:12:50|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|5
1618305180000|2021-04-13 09:13:00|||||||||4
1618305190000|2021-04-13 09:13:10|||||||||1
1618305200000|2021-04-13 09:13:20|3834.5|3822.5|3833.9|3821.9|3834.5|3822.5|3833.9|3821.9|64
1618305210000|2021-04-13 09:13:30|3833.5|3821.5|3833.5|3821.5|3833.5|3821.5|3833.5|3821.5|0
1618305220000|2021-04-13 09:13:40|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|3833.9|3821.9|1
1618305230000|2021-04-13 09:13:50|3834.2|3822.2|3833.9|3821.9|3834.2|3822.2|3833.9|3821.9|1
1618305260000|2021-04-13 09:14:20|||||||||1
1618305270000|2021-04-13 09:14:30|3833.5|3821.5|3833.7|3821.7|3833.7|3821.7|3833.5|3821.5|0
1618305280000|2021-04-13 09:14:40|||||||||1
1618305290000|2021-04-13 09:14:50|3833.6|3821.6|3834|3822|3834|3822|3833.6|3821.6|3
1618305300000|2021-04-13 09:15:00|3834.4|3822.4|3834.5|3822.5|3834.5|3822.5|3834.4|3822.4|0
1618305310000|2021-04-13 09:15:10|3834.6|3822.6|3835.4|3823.4|3835.4|3823.4|3834.6|3822.6|6
1618305320000|2021-04-13 09:15:20|3834.6|3822.6|3833.6|3821.6|3834.6|3822.6|3833.6|3821.6|9
1618305340000|2021-04-13 09:15:40|3833.1|3821.1|3833.1|3821.1|3833.5|3821.5|3833.1|3821.1|3
1618305370000|2021-04-13 09:16:10|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3
1618305380000|2021-04-13 09:16:20|3832.8|3820.8|3833.1|3821.1|3833.1|3821.1|3832.8|3820.8|2
1618305400000|2021-04-13 09:16:40|3833.3|3821.3|3832.8|3820.8|3833.8|3821.8|3832.8|3820.8|1
1618305410000|2021-04-13 09:16:50|3832.5|3820.5|3832.8|3820.8|3832.8|3820.8|3832.5|3820.5|3
1618305420000|2021-04-13 09:17:00|3833.3|3821.3|3833|3821|3833.3|3821.3|3833|3821|3
1618305460000|2021-04-13 09:17:40|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|0
1618305470000|2021-04-13 09:17:50|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|6
1618305480000|2021-04-13 09:18:00|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|3833.3|3821.3|0
1618305500000|2021-04-13 09:18:20|||||||||1
1618305510000|2021-04-13 09:18:30|3830.9|3818.9|3831.3|3819.3|3831.3|3819.3|3830.9|3818.9|1
1618305520000|2021-04-13 09:18:40|3830.9|3818.9|3828.9|3816.9|3830.9|3818.9|3828.9|3816.9|12
1618305530000|2021-04-13 09:18:50|3829.4|3817.4|3829|3817|3829.4|3817.4|3829|3817|2
1618305540000|2021-04-13 09:19:00|3829.3|3817.3|3829.5|3817.5|3829.5|3817.5|3829.3|3817.3|0
1618305550000|2021-04-13 09:19:10|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|3831.3|3819.3|7
1618305560000|2021-04-13 09:19:20|3831.7|3819.7|3831.8|3819.8|3831.8|3819.8|3831.7|3819.7|1
1618305570000|2021-04-13 09:19:30|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|0
1618305580000|2021-04-13 09:19:40|3831.8|3819.8|3831.8|3819.8|3832.3|3820.3|3831.8|3819.8|4
1618305600000|2021-04-13 09:20:00|3832|3820|3832.3|3820.3|3832.3|3820.3|3832|3820|0
1618305650000|2021-04-13 09:20:50|3831.3|3819.3|3831|3819|3831.3|3819.3|3831|3819|6
1618305660000|2021-04-13 09:21:00|||||||||1
1618305670000|2021-04-13 09:21:10|3831.3|3819.3|3831|3819|3831.3|3819.3|3831|3819|3
1618305680000|2021-04-13 09:21:20|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|1
1618305690000|2021-04-13 09:21:30|3831.2|3819.2|3830.7|3818.7|3831.2|3819.2|3830.7|3818.7|6
1618305700000|2021-04-13 09:21:40|3830.9|3818.9|3832.7|3820.7|3832.7|3820.7|3830.9|3818.9|15
1618305710000|2021-04-13 09:21:50|3832.3|3820.3|3833.5|3821.5|3833.5|3821.5|3832.3|3820.3|7
1618305720000|2021-04-13 09:22:00|3833.2|3821.2|3833.5|3821.5|3833.5|3821.5|3833.2|3821.2|8
1618305730000|2021-04-13 09:22:10|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|3833.2|3821.2|0
1618305740000|2021-04-13 09:22:20|3829.2|3817.2|3830.5|3818.5|3830.5|3818.5|3829.2|3817.2|6
1618305750000|2021-04-13 09:22:30|||||||||5
1618305760000|2021-04-13 09:22:40|3830.9|3818.9|3829.2|3817.2|3830.9|3818.9|3829.2|3817.2|7
1618305770000|2021-04-13 09:22:50|3828.9|3816.9|3828.3|3816.3|3828.9|3816.9|3828.2|3816.2|10
1618305780000|2021-04-13 09:23:00|3826.8|3814.8|3826.3|3814.3|3827.7|3815.7|3826.3|3814.3|25
1618305790000|2021-04-13 09:23:10|3825.9|3813.9|3826.3|3814.3|3826.3|3814.3|3825.3|3813.3|32
1618305800000|2021-04-13 09:23:20|3825.3|3813.3|3826.8|3814.8|3826.8|3814.8|3825.3|3813.3|20
1618305810000|2021-04-13 09:23:30|||||||||2
1618305820000|2021-04-13 09:23:40|3827.2|3815.2|3826|3814|3827.8|3815.8|3826|3814|13
1618305830000|2021-04-13 09:23:50|3825.7|3813.7|3825.7|3813.7|3826.2|3814.2|3825.2|3813.2|4
1618305840000|2021-04-13 09:24:00|3825.8|3813.8|3827.7|3815.7|3828.2|3816.2|3825.8|3813.8|35
1618305860000|2021-04-13 09:24:20|3827|3815|3827|3815|3827|3815|3827|3815|0
1618305880000|2021-04-13 09:24:40|3825.2|3813.2|3824.6|3812.6|3825.2|3813.2|3823.2|3811.2|33
1618305890000|2021-04-13 09:24:50|3824.7|3812.7|3822.9|3810.9|3825.7|3813.7|3822.9|3810.9|24
1618305900000|2021-04-13 09:25:00|3823.6|3811.6|3826.1|3814.1|3826.1|3814.1|3823.6|3811.6|10
1618305910000|2021-04-13 09:25:10|3825.9|3813.9|3824.9|3812.9|3825.9|3813.9|3824.9|3812.9|10
1618305920000|2021-04-13 09:25:20|||||||||1
1618305930000|2021-04-13 09:25:30|3826.1|3814.1|3827.4|3815.4|3827.4|3815.4|3825.2|3813.2|18
1618305940000|2021-04-13 09:25:40|3826.9|3814.9|3826.9|3814.9|3827.3|3815.3|3826.9|3814.9|8
1618305950000|2021-04-13 09:25:50|3826.8|3814.8|3825.7|3813.7|3826.8|3814.8|3825.7|3813.7|8
1618305960000|2021-04-13 09:26:00|3825.2|3813.2|3825.7|3813.7|3825.7|3813.7|3825.2|3813.2|2
1618305970000|2021-04-13 09:26:10|3825.2|3813.2|3825|3813|3825.2|3813.2|3824.9|3812.9|3
1618305980000|2021-04-13 09:26:20|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|3824.1|3812.1|33
1618305990000|2021-04-13 09:26:30|3825.4|3813.4|3825.7|3813.7|3825.7|3813.7|3825.4|3813.4|16
1618306000000|2021-04-13 09:26:40|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|3826.1|3814.1|0
1618306010000|2021-04-13 09:26:50|3826.8|3814.8|3827.4|3815.4|3827.4|3815.4|3826.8|3814.8|1
1618306020000|2021-04-13 09:27:00|||||||||7
1618306040000|2021-04-13 09:27:20|||||||||1
1618306050000|2021-04-13 09:27:30|||||||||1
1618306060000|2021-04-13 09:27:40|3827.3|3815.3|3827.4|3815.4|3827.4|3815.4|3826.9|3814.9|3
1618306070000|2021-04-13 09:27:50|||||||||3
1618306080000|2021-04-13 09:28:00|3827.6|3815.6|3828.1|3816.1|3828.1|3816.1|3827.6|3815.6|15
1618306090000|2021-04-13 09:28:10|3829.1|3817.1|3829.6|3817.6|3829.6|3817.6|3829.1|3817.1|6
1618306100000|2021-04-13 09:28:20|3830.3|3818.3|3831.4|3819.4|3831.4|3819.4|3830.3|3818.3|2
1618306110000|2021-04-13 09:28:30|3831.6|3819.6|3830.6|3818.6|3831.6|3819.6|3830.6|3818.6|7
1618306120000|2021-04-13 09:28:40|3830.4|3818.4|3830.9|3818.9|3830.9|3818.9|3830.4|3818.4|5
1618306130000|2021-04-13 09:28:50|3830.4|3818.4|3830.4|3818.4|3830.9|3818.9|3830.4|3818.4|3
1618306140000|2021-04-13 09:29:00|3829.4|3817.4|3829.1|3817.1|3829.4|3817.4|3828.9|3816.9|8
1618306160000|2021-04-13 09:29:20|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|0
1618306170000|2021-04-13 09:29:30|3828.6|3816.6|3828.7|3816.7|3828.7|3816.7|3828.6|3816.6|1
1618306180000|2021-04-13 09:29:40|||||||||1
1618306200000|2021-04-13 09:30:00|3828.6|3816.6|3830.6|3818.6|3830.6|3818.6|3828.6|3816.6|14
1618306210000|2021-04-13 09:30:10|3830.9|3818.9|3829.6|3817.6|3830.9|3818.9|3829.6|3817.6|5
1618306220000|2021-04-13 09:30:20|3829.5|3817.5|3829.5|3817.5|3829.5|3817.5|3829|3817|1
1618306230000|2021-04-13 09:30:30|3831.6|3819.6|3831.5|3819.5|3831.6|3819.6|3831.5|3819.5|7
1618306240000|2021-04-13 09:30:40|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|0
1618306260000|2021-04-13 09:31:00|3832.6|3820.6|3831.6|3819.6|3832.6|3820.6|3831.6|3819.6|32
1618306270000|2021-04-13 09:31:10|3831.8|3819.8|3831.4|3819.4|3831.8|3819.8|3831.3|3819.3|1
1618306280000|2021-04-13 09:31:20|3831.3|3819.3|3829|3817|3831.3|3819.3|3829|3817|5
1618306300000|2021-04-13 09:31:40|3829.2|3817.2|3828|3816|3829.2|3817.2|3827.5|3815.5|11
1618306310000|2021-04-13 09:31:50|3827.7|3815.7|3826.7|3814.7|3827.7|3815.7|3826.7|3814.7|5
1618306320000|2021-04-13 09:32:00|3827|3815|3826.7|3814.7|3827|3815|3826.7|3814.7|2
1618306330000|2021-04-13 09:32:10|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|3826.8|3814.8|2
1618306340000|2021-04-13 09:32:20|3826.1|3814.1|3823.8|3811.8|3826.1|3814.1|3823.8|3811.8|21
1618306350000|2021-04-13 09:32:30|3824|3812|3825.2|3813.2|3825.2|3813.2|3824|3812|4
1618306360000|2021-04-13 09:32:40|3824.8|3812.8|3823.3|3811.3|3824.8|3812.8|3823.3|3811.3|12
1618306370000|2021-04-13 09:32:50|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|3823.7|3811.7|0
1618306380000|2021-04-13 09:33:00|3823.3|3811.3|3825.2|3813.2|3825.7|3813.7|3823.3|3811.3|30
1618306390000|2021-04-13 09:33:10|3825.3|3813.3|3825.7|3813.7|3825.8|3813.8|3825.3|3813.3|2
1618306410000|2021-04-13 09:33:30|3825.8|3813.8|3826.2|3814.2|3826.2|3814.2|3825.8|3813.8|2
1618306420000|2021-04-13 09:33:40|3826.3|3814.3|3826.8|3814.8|3826.8|3814.8|3826.3|3814.3|2
1618306430000|2021-04-13 09:33:50|3828.2|3816.2|3826.8|3814.8|3828.2|3816.2|3826.7|3814.7|8
1618306440000|2021-04-13 09:34:00|3827.2|3815.2|3828.2|3816.2|3828.2|3816.2|3827.2|3815.2|6
1618306450000|2021-04-13 09:34:10|||||||||3
1618306460000|2021-04-13 09:34:20|3828.4|3816.4|3830.2|3818.2|3830.2|3818.2|3828.4|3816.4|22
1618306470000|2021-04-13 09:34:30|3829.8|3817.8|3830.2|3818.2|3830.2|3818.2|3829.8|3817.8|2
1618306480000|2021-04-13 09:34:40|||||||||1
1618306490000|2021-04-13 09:34:50|3831|3819|3831.5|3819.5|3831.5|3819.5|3831|3819|12
1618306500000|2021-04-13 09:35:00|3831|3819|3828|3816|3831.5|3819.5|3828|3816|24
1618306510000|2021-04-13 09:35:10|3827.7|3815.7|3826.8|3814.8|3827.7|3815.7|3826.8|3814.8|4
1618306520000|2021-04-13 09:35:20|||||||||1
1618306540000|2021-04-13 09:35:40|3827.1|3815.1|3827.1|3815.1|3827.3|3815.3|3827.1|3815.1|2
1618306550000|2021-04-13 09:35:50|3827.3|3815.3|3828|3816|3828|3816|3827.3|3815.3|3
1618306560000|2021-04-13 09:36:00|3828.3|3816.3|3830.5|3818.5|3831.4|3819.4|3828.3|3816.3|11
1618306570000|2021-04-13 09:36:10|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|3829.4|3817.4|7
1618306580000|2021-04-13 09:36:20|3829|3817|3828.2|3816.2|3829|3817|3828.2|3816.2|0
1618306590000|2021-04-13 09:36:30|||||||||1
1618306620000|2021-04-13 09:37:00|3828.6|3816.6|3828.6|3816.6|3828.6|3816.6|3828.2|3816.2|7
1618306630000|2021-04-13 09:37:10|3828.7|3816.7|3828.6|3816.6|3828.7|3816.7|3828.2|3816.2|3
1618306640000|2021-04-13 09:37:20|3828.7|3816.7|3830.6|3818.6|3830.6|3818.6|3828.7|3816.7|4
1618306650000|2021-04-13 09:37:30|3830.1|3818.1|3829.5|3817.5|3830.1|3818.1|3829.5|3817.5|8
1618306660000|2021-04-13 09:37:40|3829|3817|3828.5|3816.5|3829|3817|3828.5|3816.5|3
1618306680000|2021-04-13 09:38:00|3831|3819|3831.5|3819.5|3831.5|3819.5|3831|3819|14
1618306690000|2021-04-13 09:38:10|||||||||10
1618306700000|2021-04-13 09:38:20|3832.3|3820.3|3833.1|3821.1|3833.1|3821.1|3832.3|3820.3|18
1618306710000|2021-04-13 09:38:30|||||||||9
1618306720000|2021-04-13 09:38:40|3832.2|3820.2|3831.7|3819.7|3832.2|3820.2|3831.7|3819.7|10
1618306730000|2021-04-13 09:38:50|3831.3|3819.3|3829.8|3817.8|3831.3|3819.3|3829.8|3817.8|5
1618306740000|2021-04-13 09:39:00|3831.3|3819.3|3830.3|3818.3|3831.3|3819.3|3830.3|3818.3|12
1618306750000|2021-04-13 09:39:10|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|3830.8|3818.8|1
1618306770000|2021-04-13 09:39:30|3830.5|3818.5|3830.3|3818.3|3830.5|3818.5|3830.3|3818.3|0
1618306780000|2021-04-13 09:39:40|3830.7|3818.7|3830.3|3818.3|3830.8|3818.8|3830.3|3818.3|0
1618306790000|2021-04-13 09:39:50|||||||||2
1618306800000|2021-04-13 09:40:00|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|3832.6|3820.6|24
1618306810000|2021-04-13 09:40:10|3835.1|3823.1|3836.2|3824.2|3836.2|3824.2|3835.1|3823.1|24
1618306820000|2021-04-13 09:40:20|3836.1|3824.1|3835.8|3823.8|3836.2|3824.2|3835.6|3823.6|16
1618306830000|2021-04-13 09:40:30|3835.7|3823.7|3835.3|3823.3|3835.7|3823.7|3835.3|3823.3|16
1618306840000|2021-04-13 09:40:40|3835.5|3823.5|3837.9|3825.9|3837.9|3825.9|3834.9|3822.9|38
1618306850000|2021-04-13 09:40:50|3838|3826|3838.3|3826.3|3838.4|3826.4|3838|3826|32
1618306860000|2021-04-13 09:41:00|3838.6|3826.6|3839.7|3827.7|3839.7|3827.7|3838.6|3826.6|144
1618306870000|2021-04-13 09:41:10|3839.3|3827.3|3839.4|3827.4|3840.8|3828.8|3838.1|3826.1|44
1618306880000|2021-04-13 09:41:20|3839.8|3827.8|3839.4|3827.4|3840.8|3828.8|3837.9|3825.9|100
1618306890000|2021-04-13 09:41:30|3839.1|3827.1|3838.9|3826.9|3839.8|3827.8|3838.9|3826.9|6
1618306900000|2021-04-13 09:41:40|3838.8|3826.8|3840.9|3828.9|3840.9|3828.9|3837.9|3825.9|44
1618306910000|2021-04-13 09:41:50|3840.4|3828.4|3839.2|3827.2|3840.4|3828.4|3839.2|3827.2|20
1618306920000|2021-04-13 09:42:00|3839.6|3827.6|3839.7|3827.7|3840.1|3828.1|3839.6|3827.6|4
1618306930000|2021-04-13 09:42:10|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3839.3|3827.3|2
1618306940000|2021-04-13 09:42:20|3839.3|3827.3|3839.7|3827.7|3840.1|3828.1|3839.3|3827.3|9
1618306950000|2021-04-13 09:42:30|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|0
1618306960000|2021-04-13 09:42:40|3841.1|3829.1|3840.3|3828.3|3841.1|3829.1|3840.3|3828.3|7
1618306970000|2021-04-13 09:42:50|3840.6|3828.6|3841.5|3829.5|3841.6|3829.6|3840.6|3828.6|3
1618306980000|2021-04-13 09:43:00|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|5
1618306990000|2021-04-13 09:43:10|3842.3|3830.3|3842.9|3830.9|3843.1|3831.1|3841.9|3829.9|31
1618307000000|2021-04-13 09:43:20|3841.4|3829.4|3839.9|3827.9|3841.4|3829.4|3839.9|3827.9|8
1618307010000|2021-04-13 09:43:30|3839.6|3827.6|3839.5|3827.5|3839.6|3827.6|3839.5|3827.5|6
1618307020000|2021-04-13 09:43:40|3839.2|3827.2|3839.5|3827.5|3839.5|3827.5|3839.2|3827.2|9
1618307030000|2021-04-13 09:43:50|||||||||4
1618307040000|2021-04-13 09:44:00|3839.2|3827.2|3839.3|3827.3|3839.7|3827.7|3839|3827|38
1618307050000|2021-04-13 09:44:10|3839|3827|3839.3|3827.3|3839.3|3827.3|3839|3827|1
1618307060000|2021-04-13 09:44:20|3840|3828|3841.4|3829.4|3841.9|3829.9|3839.3|3827.3|38
1618307070000|2021-04-13 09:44:30|3841|3829|3840.9|3828.9|3841|3829|3840.9|3828.9|5
1618307080000|2021-04-13 09:44:40|3840.4|3828.4|3837.2|3825.2|3840.4|3828.4|3837.2|3825.2|36
1618307090000|2021-04-13 09:44:50|3836.8|3824.8|3836.5|3824.5|3836.8|3824.8|3836.5|3824.5|4
1618307100000|2021-04-13 09:45:00|3836.8|3824.8|3843.9|3831.9|3843.9|3831.9|3836.8|3824.8|88
1618307110000|2021-04-13 09:45:10|3843|3831|3842.9|3830.9|3843.4|3831.4|3842.4|3830.4|31
1618307120000|2021-04-13 09:45:20|3842.8|3830.8|3841.9|3829.9|3843.4|3831.4|3841.9|3829.9|48
1618307130000|2021-04-13 09:45:30|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|6
1618307140000|2021-04-13 09:45:40|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|28
1618307150000|2021-04-13 09:45:50|3841.5|3829.5|3841.3|3829.3|3841.6|3829.6|3840.8|3828.8|20
1618307160000|2021-04-13 09:46:00|3840.8|3828.8|3840.3|3828.3|3840.8|3828.8|3840.3|3828.3|7
1618307170000|2021-04-13 09:46:10|3839.9|3827.9|3839.1|3827.1|3839.9|3827.9|3839.1|3827.1|2
1618307180000|2021-04-13 09:46:20|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3
1618307190000|2021-04-13 09:46:30|3839.6|3827.6|3839.6|3827.6|3840.3|3828.3|3839.3|3827.3|9
1618307200000|2021-04-13 09:46:40|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|4
1618307210000|2021-04-13 09:46:50|3839.2|3827.2|3841.9|3829.9|3841.9|3829.9|3838.7|3826.7|25
1618307220000|2021-04-13 09:47:00|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|1
1618307240000|2021-04-13 09:47:20|3842.6|3830.6|3842.2|3830.2|3842.6|3830.6|3842.2|3830.2|9
1618307250000|2021-04-13 09:47:30|3842|3830|3841.6|3829.6|3842|3830|3841.6|3829.6|3
1618307260000|2021-04-13 09:47:40|3842|3830|3839.4|3827.4|3842|3830|3839.4|3827.4|6
1618307270000|2021-04-13 09:47:50|3839.2|3827.2|3837.7|3825.7|3839.2|3827.2|3837.7|3825.7|9
1618307280000|2021-04-13 09:48:00|3837.2|3825.2|3840.2|3828.2|3840.2|3828.2|3837.1|3825.1|57
1618307290000|2021-04-13 09:48:10|3840.1|3828.1|3839.6|3827.6|3840.1|3828.1|3839.6|3827.6|2
1618307300000|2021-04-13 09:48:20|3839.5|3827.5|3839.6|3827.6|3839.6|3827.6|3839.1|3827.1|0
1618307310000|2021-04-13 09:48:30|3839.5|3827.5|3839.1|3827.1|3839.5|3827.5|3839.1|3827.1|1
1618307320000|2021-04-13 09:48:40|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1618307330000|2021-04-13 09:48:50|3839.2|3827.2|3839.5|3827.5|3839.9|3827.9|3839.1|3827.1|26
1618307340000|2021-04-13 09:49:00|3839.6|3827.6|3839.6|3827.6|3840.1|3828.1|3839.6|3827.6|2
1618307350000|2021-04-13 09:49:10|3839.7|3827.7|3840.6|3828.6|3840.6|3828.6|3839.7|3827.7|3
1618307360000|2021-04-13 09:49:20|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|11
1618307370000|2021-04-13 09:49:30|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|8
1618307380000|2021-04-13 09:49:40|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|29
1618307390000|2021-04-13 09:49:50|3839.9|3827.9|3840.8|3828.8|3841.2|3829.2|3839.9|3827.9|5
1618307400000|2021-04-13 09:50:00|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|1
1618307410000|2021-04-13 09:50:10|3841.3|3829.3|3841.3|3829.3|3841.3|3829.3|3840.9|3828.9|23
1618307420000|2021-04-13 09:50:20|3842.2|3830.2|3842.2|3830.2|3842.2|3830.2|3842|3830|40
1618307430000|2021-04-13 09:50:30|||||||||1
1618307440000|2021-04-13 09:50:40|3841.8|3829.8|3841.4|3829.4|3841.8|3829.8|3841.4|3829.4|4
1618307450000|2021-04-13 09:50:50|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|2
1618307460000|2021-04-13 09:51:00|3840.7|3828.7|3840.6|3828.6|3840.7|3828.7|3840.6|3828.6|0
1618307470000|2021-04-13 09:51:10|3841.6|3829.6|3841.9|3829.9|3841.9|3829.9|3841.6|3829.6|3
1618307480000|2021-04-13 09:51:20|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|3841.6|3829.6|0
1618307510000|2021-04-13 09:51:50|3841.3|3829.3|3838.8|3826.8|3841.3|3829.3|3838.8|3826.8|3
1618307520000|2021-04-13 09:52:00|3840.6|3828.6|3839.7|3827.7|3840.6|3828.6|3839.7|3827.7|8
1618307530000|2021-04-13 09:52:10|3839.3|3827.3|3838.8|3826.8|3839.3|3827.3|3838.8|3826.8|3
1618307550000|2021-04-13 09:52:30|||||||||1
1618307560000|2021-04-13 09:52:40|3837.2|3825.2|3836.7|3824.7|3837.2|3825.2|3836.7|3824.7|7
1618307570000|2021-04-13 09:52:50|3836.6|3824.6|3834.2|3822.2|3836.6|3824.6|3833.9|3821.9|25
1618307580000|2021-04-13 09:53:00|3833.8|3821.8|3833.7|3821.7|3833.8|3821.8|3833.7|3821.7|4
1618307590000|2021-04-13 09:53:10|3833.3|3821.3|3829.9|3817.9|3833.7|3821.7|3829.9|3817.9|13
1618307600000|2021-04-13 09:53:20|3830.3|3818.3|3831.5|3819.5|3832.4|3820.4|3830.3|3818.3|8
1618307610000|2021-04-13 09:53:30|3830.8|3818.8|3831.1|3819.1|3831.1|3819.1|3830.8|3818.8|4
1618307620000|2021-04-13 09:53:40|3832.1|3820.1|3831.4|3819.4|3832.5|3820.5|3831.4|3819.4|5
1618307630000|2021-04-13 09:53:50|3831.1|3819.1|3828.6|3816.6|3831.1|3819.1|3828.6|3816.6|38
1618307640000|2021-04-13 09:54:00|3826.1|3814.1|3827.4|3815.4|3828.1|3816.1|3826.1|3814.1|15
1618307650000|2021-04-13 09:54:10|3827|3815|3826.1|3814.1|3827|3815|3826.1|3814.1|1
1618307660000|2021-04-13 09:54:20|3825.3|3813.3|3826|3814|3826|3814|3825.3|3813.3|29
1618307670000|2021-04-13 09:54:30|3826.1|3814.1|3824.4|3812.4|3826.1|3814.1|3824.4|3812.4|41
1618307680000|2021-04-13 09:54:40|3823.8|3811.8|3823.4|3811.4|3824.3|3812.3|3823.4|3811.4|14
1618307690000|2021-04-13 09:54:50|3823|3811|3821.6|3809.6|3823|3811|3821.5|3809.5|19
1618307700000|2021-04-13 09:55:00|3821.5|3809.5|3817.3|3805.3|3821.5|3809.5|3817.1|3805.1|89
1618307710000|2021-04-13 09:55:10|3817.6|3805.6|3817.1|3805.1|3818.1|3806.1|3816.8|3804.8|29
1618307720000|2021-04-13 09:55:20|3815.9|3803.9|3814.4|3802.4|3816.1|3804.1|3814.1|3802.1|110
1618307730000|2021-04-13 09:55:30|3810.9|3798.9|3812.5|3800.5|3813.6|3801.6|3810|3798|123
1618307740000|2021-04-13 09:55:40|3811.6|3799.6|3807.6|3795.6|3811.6|3799.6|3804.9|3792.9|72
1618307750000|2021-04-13 09:55:50|3809.1|3797.1|3809.3|3797.3|3809.3|3797.3|3806.8|3794.8|16
1618307760000|2021-04-13 09:56:00|3809.4|3797.4|3811.9|3799.9|3811.9|3799.9|3809.4|3797.4|30
1618307770000|2021-04-13 09:56:10|3812.3|3800.3|3808.4|3796.4|3812.4|3800.4|3807.4|3795.4|37
1618307780000|2021-04-13 09:56:20|3809.4|3797.4|3810.4|3798.4|3810.4|3798.4|3809.4|3797.4|7
1618307790000|2021-04-13 09:56:30|3810|3798|3810.4|3798.4|3810.4|3798.4|3809.9|3797.9|2
1618307800000|2021-04-13 09:56:40|3810.5|3798.5|3814.8|3802.8|3814.8|3802.8|3810.5|3798.5|31
1618307810000|2021-04-13 09:56:50|3814.7|3802.7|3819.3|3807.3|3819.4|3807.4|3814.7|3802.7|14
1618307820000|2021-04-13 09:57:00|3818.9|3806.9|3818.2|3806.2|3818.9|3806.9|3817.9|3805.9|14
1618307830000|2021-04-13 09:57:10|3817.8|3805.8|3817.8|3805.8|3818.5|3806.5|3817.8|3805.8|7
1618307840000|2021-04-13 09:57:20|3818.2|3806.2|3818.5|3806.5|3818.5|3806.5|3818.2|3806.2|4
1618307850000|2021-04-13 09:57:30|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3
1618307860000|2021-04-13 09:57:40|3818.3|3806.3|3818.7|3806.7|3818.7|3806.7|3818.3|3806.3|23
1618307870000|2021-04-13 09:57:50|3818.8|3806.8|3820.3|3808.3|3820.3|3808.3|3818.8|3806.8|3
1618307880000|2021-04-13 09:58:00|3819.8|3807.8|3817.7|3805.7|3819.8|3807.8|3817.7|3805.7|15
1618307890000|2021-04-13 09:58:10|3817.9|3805.9|3818.3|3806.3|3818.7|3806.7|3817.9|3805.9|12
1618307900000|2021-04-13 09:58:20|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|1
1618307910000|2021-04-13 09:58:30|3818.5|3806.5|3818.2|3806.2|3819.5|3807.5|3818.2|3806.2|24
1618307920000|2021-04-13 09:58:40|3817.8|3805.8|3817.1|3805.1|3818.5|3806.5|3817.1|3805.1|14
1618307930000|2021-04-13 09:58:50|3818.5|3806.5|3820.7|3808.7|3821|3809|3818.5|3806.5|113
1618307940000|2021-04-13 09:59:00|3820.2|3808.2|3821.5|3809.5|3821.5|3809.5|3820.2|3808.2|10
1618307950000|2021-04-13 09:59:10|3821.9|3809.9|3821.5|3809.5|3821.9|3809.9|3821.2|3809.2|31
1618307960000|2021-04-13 09:59:20|3821.2|3809.2|3810.1|3798.1|3821.5|3809.5|3810.1|3798.1|48
1618307970000|2021-04-13 09:59:30|3809.6|3797.6|3810.8|3798.8|3810.8|3798.8|3807.1|3795.1|108
1618307980000|2021-04-13 09:59:40|3811.8|3799.8|3811.3|3799.3|3814.6|3802.6|3811.3|3799.3|134
1618307990000|2021-04-13 09:59:50|3810.9|3798.9|3812.2|3800.2|3812.8|3800.8|3810.8|3798.8|31
1618367400000|2021-04-14 02:30:00|3840.6|3828.6|3842.3|3830.3|3842.8|3830.8|3840.5|3828.5|42
1618367410000|2021-04-14 02:30:10|3841.8|3829.8|3848.9|3836.9|3848.9|3836.9|3841.8|3829.8|53
1618367420000|2021-04-14 02:30:20|3849.2|3837.2|3847.4|3835.4|3849.9|3837.9|3847|3835|34
1618367430000|2021-04-14 02:30:30|3847|3835|3847.4|3835.4|3847.9|3835.9|3846.9|3834.9|15
1618367440000|2021-04-14 02:30:40|3847|3835|3848|3836|3848.4|3836.4|3846.9|3834.9|17
1618367450000|2021-04-14 02:30:50|3847.9|3835.9|3846.6|3834.6|3847.9|3835.9|3846.6|3834.6|19
1618367460000|2021-04-14 02:31:00|3845.8|3833.8|3847.5|3835.5|3847.9|3835.9|3844.9|3832.9|44
1618367470000|2021-04-14 02:31:10|3846.7|3834.7|3846.8|3834.8|3847.5|3835.5|3845.9|3833.9|29
1618367480000|2021-04-14 02:31:20|3846.9|3834.9|3847.6|3835.6|3847.6|3835.6|3846.9|3834.9|55
1618367490000|2021-04-14 02:31:30|3849.4|3837.4|3848|3836|3849.4|3837.4|3847.6|3835.6|43
1618367500000|2021-04-14 02:31:40|3845|3833|3844.1|3832.1|3845|3833|3844.1|3832.1|48
1618367510000|2021-04-14 02:31:50|3844.5|3832.5|3845|3833|3845|3833|3844|3832|13
1618367520000|2021-04-14 02:32:00|3844.6|3832.6|3844.4|3832.4|3844.6|3832.6|3843.5|3831.5|8
1618367530000|2021-04-14 02:32:10|3844.9|3832.9|3845.3|3833.3|3845.3|3833.3|3844.9|3832.9|13
1618367540000|2021-04-14 02:32:20|3844.5|3832.5|3844.9|3832.9|3845.3|3833.3|3844.4|3832.4|10
1618367550000|2021-04-14 02:32:30|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|36
1618367560000|2021-04-14 02:32:40|||||||||12
1618367570000|2021-04-14 02:32:50|3844.4|3832.4|3844.4|3832.4|3844.9|3832.9|3844.4|3832.4|22
1618367580000|2021-04-14 02:33:00|3844|3832|3844.9|3832.9|3845.3|3833.3|3844|3832|7
1618367590000|2021-04-14 02:33:10|3844.5|3832.5|3845.3|3833.3|3845.3|3833.3|3844.4|3832.4|11
1618367600000|2021-04-14 02:33:20|3845|3833|3845.3|3833.3|3845.3|3833.3|3845|3833|2
1618367610000|2021-04-14 02:33:30|3846.1|3834.1|3847.1|3835.1|3847.1|3835.1|3846.1|3834.1|28
1618367620000|2021-04-14 02:33:40|3847|3835|3847.1|3835.1|3847.1|3835.1|3847|3835|4
1618367630000|2021-04-14 02:33:50|3847|3835|3847.5|3835.5|3847.5|3835.5|3846.6|3834.6|6
1618367640000|2021-04-14 02:34:00|3847.6|3835.6|3849|3837|3849|3837|3847.6|3835.6|24
1618367650000|2021-04-14 02:34:10|3848.9|3836.9|3847.9|3835.9|3848.9|3836.9|3847.9|3835.9|4
1618367660000|2021-04-14 02:34:20|3848.4|3836.4|3848.9|3836.9|3849.7|3837.7|3848.4|3836.4|25
1618367670000|2021-04-14 02:34:30|3848.7|3836.7|3848.5|3836.5|3848.7|3836.7|3848.4|3836.4|7
1618367680000|2021-04-14 02:34:40|3848.9|3836.9|3848.5|3836.5|3848.9|3836.9|3848.5|3836.5|4
1618367690000|2021-04-14 02:34:50|3848.4|3836.4|3850.7|3838.7|3850.7|3838.7|3848|3836|41
1618367700000|2021-04-14 02:35:00|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|71
1618367710000|2021-04-14 02:35:10|3851.9|3839.9|3852.7|3840.7|3852.7|3840.7|3851.9|3839.9|31
1618367720000|2021-04-14 02:35:20|3852.9|3840.9|3853.7|3841.7|3853.7|3841.7|3852.9|3840.9|43
1618367730000|2021-04-14 02:35:30|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|3853.4|3841.4|32
1618367740000|2021-04-14 02:35:40|3853|3841|3853.7|3841.7|3853.7|3841.7|3853|3841|88
1618367750000|2021-04-14 02:35:50|3854.7|3842.7|3854.7|3842.7|3854.9|3842.9|3854.7|3842.7|97
1618367760000|2021-04-14 02:36:00|3853.9|3841.9|3852|3840|3854.7|3842.7|3852|3840|44
1618367770000|2021-04-14 02:36:10|3852.5|3840.5|3853.2|3841.2|3853.5|3841.5|3852.5|3840.5|5
1618367780000|2021-04-14 02:36:20|3854|3842|3852.7|3840.7|3854|3842|3852.7|3840.7|24
1618367790000|2021-04-14 02:36:30|3853.9|3841.9|3854|3842|3854|3842|3853.9|3841.9|4
1618367800000|2021-04-14 02:36:40|3853.9|3841.9|3854.7|3842.7|3854.7|3842.7|3853.8|3841.8|25
1618367810000|2021-04-14 02:36:50|3854.2|3842.2|3854.7|3842.7|3854.7|3842.7|3853.7|3841.7|17
1618367820000|2021-04-14 02:37:00|3854.2|3842.2|3852|3840|3854.2|3842.2|3852|3840|20
1618367830000|2021-04-14 02:37:10|3851.8|3839.8|3848.8|3836.8|3851.8|3839.8|3848.8|3836.8|39
1618367840000|2021-04-14 02:37:20|3848.5|3836.5|3847.6|3835.6|3848.5|3836.5|3847.1|3835.1|37
1618367850000|2021-04-14 02:37:30|3848|3836|3848.1|3836.1|3848.5|3836.5|3847.1|3835.1|23
1618367860000|2021-04-14 02:37:40|3848.5|3836.5|3849|3837|3849|3837|3848.5|3836.5|16
1618367870000|2021-04-14 02:37:50|3848.6|3836.6|3848.5|3836.5|3848.6|3836.6|3848.5|3836.5|5
1618367880000|2021-04-14 02:38:00|3848.8|3836.8|3849.8|3837.8|3849.8|3837.8|3848|3836|8
1618367890000|2021-04-14 02:38:10|3850|3838|3850.8|3838.8|3850.8|3838.8|3850|3838|8
1618367900000|2021-04-14 02:38:20|3850.7|3838.7|3850.7|3838.7|3851.2|3839.2|3850.3|3838.3|7
1618367910000|2021-04-14 02:38:30|3850.2|3838.2|3850.8|3838.8|3850.8|3838.8|3850.2|3838.2|19
1618367920000|2021-04-14 02:38:40|3850.3|3838.3|3850.2|3838.2|3850.3|3838.3|3850.2|3838.2|2
1618367930000|2021-04-14 02:38:50|3849.6|3837.6|3851.5|3839.5|3852|3840|3849.6|3837.6|8
1618367940000|2021-04-14 02:39:00|3851.1|3839.1|3852.6|3840.6|3852.7|3840.7|3851|3839|6
1618367950000|2021-04-14 02:39:10|3851.8|3839.8|3853|3841|3853|3841|3851.8|3839.8|2
1618367960000|2021-04-14 02:39:20|3853.1|3841.1|3853.6|3841.6|3853.6|3841.6|3853.1|3841.1|3
1618367970000|2021-04-14 02:39:30|3854|3842|3854|3842|3854|3842|3854|3842|6
1618367980000|2021-04-14 02:39:40|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|11
1618367990000|2021-04-14 02:39:50|3854.6|3842.6|3854.1|3842.1|3854.6|3842.6|3854.1|3842.1|7
1618368000000|2021-04-14 02:40:00|3854.6|3842.6|3855.1|3843.1|3855.1|3843.1|3854.6|3842.6|2
1618368010000|2021-04-14 02:40:10|3855.4|3843.4|3856.1|3844.1|3856.1|3844.1|3855.4|3843.4|16
1618368020000|2021-04-14 02:40:20|3855.9|3843.9|3856.1|3844.1|3856.1|3844.1|3855.6|3843.6|28
1618368030000|2021-04-14 02:40:30|3857.1|3845.1|3856.6|3844.6|3857.1|3845.1|3856.6|3844.6|41
1618368040000|2021-04-14 02:40:40|3857.1|3845.1|3856.6|3844.6|3857.1|3845.1|3856.6|3844.6|4
1618368050000|2021-04-14 02:40:50|3856.1|3844.1|3854.9|3842.9|3856.1|3844.1|3854.8|3842.8|13
1618368060000|2021-04-14 02:41:00|3854.4|3842.4|3856.8|3844.8|3856.8|3844.8|3854.4|3842.4|2
1618368070000|2021-04-14 02:41:10|||||||||2
1618368080000|2021-04-14 02:41:20|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|15
1618368090000|2021-04-14 02:41:30|3856.2|3844.2|3855.8|3843.8|3856.2|3844.2|3855.8|3843.8|1
1618368100000|2021-04-14 02:41:40|3854.8|3842.8|3853.4|3841.4|3854.8|3842.8|3853.4|3841.4|7
1618368110000|2021-04-14 02:41:50|3853.3|3841.3|3852.9|3840.9|3853.3|3841.3|3852.9|3840.9|4
1618368120000|2021-04-14 02:42:00|3852.6|3840.6|3852.9|3840.9|3853.4|3841.4|3852.6|3840.6|13
1618368130000|2021-04-14 02:42:10|3852.6|3840.6|3850.1|3838.1|3853.1|3841.1|3850.1|3838.1|23
1618368140000|2021-04-14 02:42:20|3849.6|3837.6|3848.6|3836.6|3850.1|3838.1|3848.6|3836.6|17
1618368150000|2021-04-14 02:42:30|3848.7|3836.7|3847.6|3835.6|3848.7|3836.7|3844.1|3832.1|33
1618368160000|2021-04-14 02:42:40|3847.2|3835.2|3847.4|3835.4|3847.9|3835.9|3847.1|3835.1|6
1618368170000|2021-04-14 02:42:50|3847.1|3835.1|3849.2|3837.2|3849.2|3837.2|3847.1|3835.1|6
1618368180000|2021-04-14 02:43:00|3848.1|3836.1|3847.9|3835.9|3848.4|3836.4|3847.6|3835.6|4
1618368190000|2021-04-14 02:43:10|3847.8|3835.8|3847.3|3835.3|3847.9|3835.9|3847.3|3835.3|4
1618368200000|2021-04-14 02:43:20|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|3847.8|3835.8|2
1618368210000|2021-04-14 02:43:30|3847.9|3835.9|3847.8|3835.8|3848.3|3836.3|3847.8|3835.8|0
1618368220000|2021-04-14 02:43:40|3848.2|3836.2|3847.8|3835.8|3848.2|3836.2|3847.8|3835.8|2
1618368230000|2021-04-14 02:43:50|||||||||1
1618368240000|2021-04-14 02:44:00|3848.2|3836.2|3847.6|3835.6|3848.7|3836.7|3847.6|3835.6|10
1618368250000|2021-04-14 02:44:10|3847.2|3835.2|3847.1|3835.1|3847.4|3835.4|3847.1|3835.1|2
1618368260000|2021-04-14 02:44:20|3846.9|3834.9|3842.3|3830.3|3846.9|3834.9|3842.3|3830.3|29
1618368270000|2021-04-14 02:44:30|3842.7|3830.7|3837.8|3825.8|3842.7|3830.7|3834.4|3822.4|22
1618368280000|2021-04-14 02:44:40|3838.5|3826.5|3838.8|3826.8|3839.3|3827.3|3837.8|3825.8|14
1618368290000|2021-04-14 02:44:50|3838.9|3826.9|3839.3|3827.3|3839.5|3827.5|3838.8|3826.8|6
1618368300000|2021-04-14 02:45:00|3838.8|3826.8|3838.8|3826.8|3840.3|3828.3|3838.3|3826.3|7
1618368310000|2021-04-14 02:45:10|3838.7|3826.7|3834.8|3822.8|3838.7|3826.7|3834.8|3822.8|8
1618368320000|2021-04-14 02:45:20|3834.3|3822.3|3834.8|3822.8|3834.8|3822.8|3834.3|3822.3|4
1618368330000|2021-04-14 02:45:30|3834.4|3822.4|3833.9|3821.9|3834.4|3822.4|3833|3821|20
1618368340000|2021-04-14 02:45:40|3834.3|3822.3|3833.9|3821.9|3834.3|3822.3|3833.5|3821.5|7
1618368350000|2021-04-14 02:45:50|3834.3|3822.3|3835.7|3823.7|3836.2|3824.2|3833.4|3821.4|9
1618368360000|2021-04-14 02:46:00|3836|3824|3836.2|3824.2|3836.2|3824.2|3835.2|3823.2|6
1618368370000|2021-04-14 02:46:10|3835.2|3823.2|3835.2|3823.2|3835.7|3823.7|3835.2|3823.2|7
1618368380000|2021-04-14 02:46:20|3835.5|3823.5|3834.3|3822.3|3835.7|3823.7|3834.3|3822.3|7
1618368390000|2021-04-14 02:46:30|3833|3821|3835.3|3823.3|3835.3|3823.3|3833|3821|16
1618368400000|2021-04-14 02:46:40|3834.5|3822.5|3835.3|3823.3|3836.8|3824.8|3834.5|3822.5|34
1618368410000|2021-04-14 02:46:50|3834.9|3822.9|3834.8|3822.8|3834.9|3822.9|3834.8|3822.8|0
1618368420000|2021-04-14 02:47:00|3835.2|3823.2|3834.7|3822.7|3836.3|3824.3|3834.7|3822.7|9
1618368430000|2021-04-14 02:47:10|3834.8|3822.8|3834.3|3822.3|3835.3|3823.3|3834.3|3822.3|5
1618368440000|2021-04-14 02:47:20|3834.6|3822.6|3834.8|3822.8|3834.8|3822.8|3834.4|3822.4|2
1618368450000|2021-04-14 02:47:30|3834.6|3822.6|3835.3|3823.3|3835.3|3823.3|3834.6|3822.6|1
1618368460000|2021-04-14 02:47:40|3835.8|3823.8|3835.3|3823.3|3835.8|3823.8|3834.8|3822.8|6
1618368470000|2021-04-14 02:47:50|3834.3|3822.3|3833.9|3821.9|3834.3|3822.3|3833.9|3821.9|8
1618368480000|2021-04-14 02:48:00|3833.5|3821.5|3828.1|3816.1|3833.5|3821.5|3828.1|3816.1|6
1618368490000|2021-04-14 02:48:10|3829.1|3817.1|3828.6|3816.6|3829.9|3817.9|3828.6|3816.6|13
1618368500000|2021-04-14 02:48:20|3828.9|3816.9|3828.1|3816.1|3828.9|3816.9|3828.1|3816.1|6
1618368510000|2021-04-14 02:48:30|3823|3811|3823.1|3811.1|3823.1|3811.1|3820.1|3808.1|48
1618368520000|2021-04-14 02:48:40|3822.8|3810.8|3822|3810|3823.1|3811.1|3822|3810|20
1618368530000|2021-04-14 02:48:50|3822.1|3810.1|3820|3808|3823|3811|3819.1|3807.1|33
1618368540000|2021-04-14 02:49:00|3819.5|3807.5|3819|3807|3819.6|3807.6|3818.9|3806.9|19
1618368550000|2021-04-14 02:49:10|3819.4|3807.4|3819|3807|3819.5|3807.5|3818.4|3806.4|31
1618368560000|2021-04-14 02:49:20|3817.9|3805.9|3813.6|3801.6|3819|3807|3813.6|3801.6|57
1618368570000|2021-04-14 02:49:30|3814|3802|3813.4|3801.4|3814|3802|3812.3|3800.3|13
1618368580000|2021-04-14 02:49:40|3813.8|3801.8|3813.9|3801.9|3814.8|3802.8|3813.4|3801.4|9
1618368590000|2021-04-14 02:49:50|3812.1|3800.1|3811.5|3799.5|3813.5|3801.5|3811|3799|46
1618368600000|2021-04-14 02:50:00|3811.9|3799.9|3811.8|3799.8|3813.1|3801.1|3811.5|3799.5|9
1618368610000|2021-04-14 02:50:10|3811.6|3799.6|3812|3800|3812.7|3800.7|3811.3|3799.3|10
1618368620000|2021-04-14 02:50:20|3812.4|3800.4|3813.5|3801.5|3813.6|3801.6|3812.4|3800.4|9
1618368630000|2021-04-14 02:50:30|3814.4|3802.4|3814.4|3802.4|3814.4|3802.4|3813.9|3801.9|8
1618368640000|2021-04-14 02:50:40|3814.7|3802.7|3816.4|3804.4|3816.4|3804.4|3814.4|3802.4|12
1618368650000|2021-04-14 02:50:50|3816.7|3804.7|3815.9|3803.9|3816.7|3804.7|3815.9|3803.9|3
1618368660000|2021-04-14 02:51:00|3816.1|3804.1|3817.9|3805.9|3817.9|3805.9|3816.1|3804.1|33
1618368670000|2021-04-14 02:51:10|3817.4|3805.4|3816.9|3804.9|3817.9|3805.9|3816.9|3804.9|38
1618368680000|2021-04-14 02:51:20|3817|3805|3816.9|3804.9|3817|3805|3816.9|3804.9|5
1618368690000|2021-04-14 02:51:30|||||||||4
1618368700000|2021-04-14 02:51:40|3816.5|3804.5|3818|3806|3818|3806|3816.5|3804.5|17
1618368710000|2021-04-14 02:51:50|3817.9|3805.9|3818.9|3806.9|3818.9|3806.9|3817.9|3805.9|11
1618368720000|2021-04-14 02:52:00|3819.4|3807.4|3820.4|3808.4|3820.4|3808.4|3818.4|3806.4|18
1618368730000|2021-04-14 02:52:10|3819.4|3807.4|3820.4|3808.4|3820.4|3808.4|3819.4|3807.4|8
1618368740000|2021-04-14 02:52:20|3821.4|3809.4|3821.4|3809.4|3821.9|3809.9|3821.4|3809.4|27
1618368750000|2021-04-14 02:52:30|3821|3809|3822.4|3810.4|3822.4|3810.4|3821|3809|28
1618368760000|2021-04-14 02:52:40|3822|3810|3820.9|3808.9|3822|3810|3820.9|3808.9|12
1618368770000|2021-04-14 02:52:50|3820.5|3808.5|3821.6|3809.6|3822.5|3810.5|3820.5|3808.5|8
1618368780000|2021-04-14 02:53:00|3821.5|3809.5|3823.1|3811.1|3823.1|3811.1|3821.5|3809.5|9
1618368790000|2021-04-14 02:53:10|3823.6|3811.6|3824.6|3812.6|3824.6|3812.6|3823.6|3811.6|15
1618368800000|2021-04-14 02:53:20|3824.5|3812.5|3823.6|3811.6|3824.5|3812.5|3823.6|3811.6|3
1618368810000|2021-04-14 02:53:30|3823.5|3811.5|3822.6|3810.6|3823.5|3811.5|3822.6|3810.6|3
1618368820000|2021-04-14 02:53:40|3823|3811|3824.1|3812.1|3824.1|3812.1|3823|3811|2
1618368830000|2021-04-14 02:53:50|||||||||4
1618368840000|2021-04-14 02:54:00|3823.6|3811.6|3823.6|3811.6|3823.6|3811.6|3823.6|3811.6|3
1618368850000|2021-04-14 02:54:10|||||||||1
1618368860000|2021-04-14 02:54:20|3823.7|3811.7|3824.6|3812.6|3824.6|3812.6|3823.7|3811.7|3
1618368870000|2021-04-14 02:54:30|3825.1|3813.1|3827.1|3815.1|3827.1|3815.1|3825.1|3813.1|10
1618368880000|2021-04-14 02:54:40|3827.5|3815.5|3827.1|3815.1|3828|3816|3827.1|3815.1|8
1618368890000|2021-04-14 02:54:50|3826.1|3814.1|3825.1|3813.1|3826.2|3814.2|3824.6|3812.6|31
1618368900000|2021-04-14 02:55:00|3825|3813|3824.1|3812.1|3825.6|3813.6|3824.1|3812.1|4
1618368910000|2021-04-14 02:55:10|3823.7|3811.7|3823.1|3811.1|3823.7|3811.7|3823.1|3811.1|4
1618368920000|2021-04-14 02:55:20|3823|3811|3822.6|3810.6|3823|3811|3822.1|3810.1|9
1618368930000|2021-04-14 02:55:30|3822.2|3810.2|3822.1|3810.1|3822.2|3810.2|3822.1|3810.1|1
1618368940000|2021-04-14 02:55:40|3821.1|3809.1|3819.8|3807.8|3821.1|3809.1|3819.8|3807.8|17
1618368950000|2021-04-14 02:55:50|3819.7|3807.7|3819.7|3807.7|3819.7|3807.7|3818.8|3806.8|10
1618368960000|2021-04-14 02:56:00|3819.6|3807.6|3820.6|3808.6|3821.1|3809.1|3819.6|3807.6|10
1618368970000|2021-04-14 02:56:10|3820.3|3808.3|3820.1|3808.1|3821|3809|3819.2|3807.2|5
1618368980000|2021-04-14 02:56:20|3820.2|3808.2|3820.6|3808.6|3820.6|3808.6|3820.2|3808.2|1
1618368990000|2021-04-14 02:56:30|3820.5|3808.5|3818.8|3806.8|3820.5|3808.5|3818.8|3806.8|5
1618369000000|2021-04-14 02:56:40|3818.7|3806.7|3818.3|3806.3|3818.7|3806.7|3818.3|3806.3|0
1618369010000|2021-04-14 02:56:50|3818.2|3806.2|3819.3|3807.3|3819.3|3807.3|3818.2|3806.2|7
1618369020000|2021-04-14 02:57:00|3818.3|3806.3|3818.3|3806.3|3818.3|3806.3|3818.3|3806.3|4
1618369030000|2021-04-14 02:57:10|3818.8|3806.8|3815.5|3803.5|3818.8|3806.8|3815.5|3803.5|43
1618369040000|2021-04-14 02:57:20|3814.3|3802.3|3813.3|3801.3|3814.3|3802.3|3812.8|3800.8|15
1618369050000|2021-04-14 02:57:30|3813|3801|3812.9|3800.9|3813|3801|3812.4|3800.4|7
1618369060000|2021-04-14 02:57:40|3813.3|3801.3|3814.2|3802.2|3814.7|3802.7|3813.3|3801.3|9
1618369070000|2021-04-14 02:57:50|3814.3|3802.3|3816.9|3804.9|3816.9|3804.9|3814.3|3802.3|37
1618369080000|2021-04-14 02:58:00|3817.4|3805.4|3817.1|3805.1|3817.4|3805.4|3816.9|3804.9|16
1618369090000|2021-04-14 02:58:10|3817.9|3805.9|3819.1|3807.1|3819.4|3807.4|3817.9|3805.9|7
1618369100000|2021-04-14 02:58:20|3818.6|3806.6|3818.1|3806.1|3819.4|3807.4|3818.1|3806.1|6
1618369110000|2021-04-14 02:58:30|3818.6|3806.6|3819.4|3807.4|3819.4|3807.4|3818.6|3806.6|3
1618369120000|2021-04-14 02:58:40|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|3819.9|3807.9|2
1618369130000|2021-04-14 02:58:50|||||||||2
1618369140000|2021-04-14 02:59:00|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|3819.4|3807.4|4
1618369150000|2021-04-14 02:59:10|3819.8|3807.8|3820.3|3808.3|3820.8|3808.8|3819.8|3807.8|16
1618369160000|2021-04-14 02:59:20|3820.9|3808.9|3821.1|3809.1|3821.1|3809.1|3820.9|3808.9|5
1618369170000|2021-04-14 02:59:30|3818.4|3806.4|3817.6|3805.6|3818.4|3806.4|3817.6|3805.6|8
1618369180000|2021-04-14 02:59:40|3816.9|3804.9|3816.5|3804.5|3816.9|3804.9|3816.5|3804.5|19
1618369190000|2021-04-14 02:59:50|3816.2|3804.2|3818.4|3806.4|3818.4|3806.4|3815.9|3803.9|7
1618369200000|2021-04-14 03:00:00|3818|3806|3817.3|3805.3|3818|3806|3816.2|3804.2|38
1618369210000|2021-04-14 03:00:10|3818|3806|3816.5|3804.5|3818|3806|3815.4|3803.4|12
1618369220000|2021-04-14 03:00:20|3815.4|3803.4|3816.5|3804.5|3816.5|3804.5|3815.4|3803.4|7
1618369230000|2021-04-14 03:00:30|3815.8|3803.8|3817.8|3805.8|3817.8|3805.8|3815.4|3803.4|20
1618369240000|2021-04-14 03:00:40|3818|3806|3817.7|3805.7|3818.2|3806.2|3817.7|3805.7|2
1618369250000|2021-04-14 03:00:50|3818.2|3806.2|3818.7|3806.7|3819.2|3807.2|3818.2|3806.2|7
1618369260000|2021-04-14 03:01:00|3818.2|3806.2|3818.3|3806.3|3818.3|3806.3|3818.2|3806.2|2
1618369270000|2021-04-14 03:01:10|3818.2|3806.2|3818.8|3806.8|3818.8|3806.8|3818.2|3806.2|1
1618369280000|2021-04-14 03:01:20|||||||||14
1618369290000|2021-04-14 03:01:30|3818.7|3806.7|3817.8|3805.8|3818.7|3806.7|3817.8|3805.8|7
1618369300000|2021-04-14 03:01:40|3817.9|3805.9|3818.8|3806.8|3818.8|3806.8|3817.9|3805.9|1
1618369310000|2021-04-14 03:01:50|||||||||1
1618369320000|2021-04-14 03:02:00|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|3817.8|3805.8|4
1618369330000|2021-04-14 03:02:10|3817.7|3805.7|3814.8|3802.8|3817.7|3805.7|3814.8|3802.8|10
1618369340000|2021-04-14 03:02:20|3814.4|3802.4|3813.8|3801.8|3814.8|3802.8|3813.8|3801.8|15
1618369350000|2021-04-14 03:02:30|3812.8|3800.8|3803.4|3791.4|3812.8|3800.8|3802.4|3790.4|67
1618369360000|2021-04-14 03:02:40|3803.9|3791.9|3804.8|3792.8|3807|3795|3803.4|3791.4|21
1618369370000|2021-04-14 03:02:50|3805.3|3793.3|3806.1|3794.1|3806.5|3794.5|3804.9|3792.9|18
1618369380000|2021-04-14 03:03:00|3805.8|3793.8|3806.6|3794.6|3807.5|3795.5|3805.8|3793.8|18
1618369390000|2021-04-14 03:03:10|3805.8|3793.8|3802.8|3790.8|3805.8|3793.8|3802.8|3790.8|15
1618369400000|2021-04-14 03:03:20|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3802.8|3790.8|15
1618369410000|2021-04-14 03:03:30|3804|3792|3807.3|3795.3|3807.3|3795.3|3804|3792|28
1618369420000|2021-04-14 03:03:40|3806.9|3794.9|3806.8|3794.8|3807.3|3795.3|3806.8|3794.8|5
1618369430000|2021-04-14 03:03:50|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|7
1618369440000|2021-04-14 03:04:00|3808.8|3796.8|3810.3|3798.3|3811.3|3799.3|3808.8|3796.8|39
1618369450000|2021-04-14 03:04:10|3810.1|3798.1|3810.8|3798.8|3812.3|3800.3|3809.8|3797.8|10
1618369460000|2021-04-14 03:04:20|3811.3|3799.3|3813.8|3801.8|3816.5|3802.6|3811.3|3799.3|28
1618369470000|2021-04-14 03:04:30|3813.6|3801.6|3814.3|3802.3|3814.3|3802.3|3812.8|3800.8|5
1618369480000|2021-04-14 03:04:40|3814.6|3802.6|3815.3|3803.3|3815.3|3803.3|3814.6|3802.6|3
1618369490000|2021-04-14 03:04:50|3814.9|3802.9|3815.8|3803.8|3815.8|3803.8|3814.8|3802.8|3
1618369500000|2021-04-14 03:05:00|3816|3804|3816.3|3804.3|3816.8|3804.8|3815.8|3803.8|2
1618369510000|2021-04-14 03:05:10|3816.6|3804.6|3816.3|3804.3|3816.6|3804.6|3816.3|3804.3|3
1618369520000|2021-04-14 03:05:20|3816.6|3804.6|3816.8|3804.8|3817.6|3805.6|3816.6|3804.6|12
1618369530000|2021-04-14 03:05:30|3816.6|3804.6|3814.1|3802.1|3816.6|3804.6|3813.8|3801.8|10
1618369540000|2021-04-14 03:05:40|3814.5|3802.5|3814.3|3802.3|3814.8|3802.8|3814.1|3802.1|4
1618369550000|2021-04-14 03:05:50|3814.1|3802.1|3814.3|3802.3|3814.3|3802.3|3813.8|3801.8|2
1618369560000|2021-04-14 03:06:00|3813.9|3801.9|3815.8|3803.8|3815.8|3803.8|3813.9|3801.9|6
1618369570000|2021-04-14 03:06:10|||||||||5
1618369580000|2021-04-14 03:06:20|3815.7|3803.7|3816.6|3804.6|3816.6|3804.6|3815.7|3803.7|5
1618369590000|2021-04-14 03:06:30|3816.2|3804.2|3815.7|3803.7|3817.6|3805.6|3815.7|3803.7|8
1618369600000|2021-04-14 03:06:40|3816.6|3804.6|3817.1|3805.1|3817.1|3805.1|3816.6|3804.6|9
1618369610000|2021-04-14 03:06:50|3817.5|3805.5|3818.5|3806.5|3818.5|3806.5|3817.5|3805.5|10
1618369620000|2021-04-14 03:07:00|3818.9|3806.9|3817.1|3805.1|3818.9|3806.9|3816.7|3804.7|10
1618369630000|2021-04-14 03:07:10|3815.9|3803.9|3817.7|3805.7|3817.7|3805.7|3815.7|3803.7|12
1618369640000|2021-04-14 03:07:20|3817.6|3805.6|3817.2|3805.2|3817.7|3805.7|3817.2|3805.2|1
1618369650000|2021-04-14 03:07:30|3816.9|3804.9|3816.7|3804.7|3816.9|3804.9|3816.7|3804.7|0
1618369660000|2021-04-14 03:07:40|3817.2|3805.2|3816.7|3804.7|3817.2|3805.2|3816.7|3804.7|2
1618369690000|2021-04-14 03:08:10|3817.1|3805.1|3817.7|3805.7|3817.7|3805.7|3817.1|3805.1|6
1618369700000|2021-04-14 03:08:20|3817.9|3805.9|3820.2|3808.2|3820.2|3808.2|3817.9|3805.9|11
1618369710000|2021-04-14 03:08:30|3820.6|3808.6|3823.6|3811.6|3824.2|3812.2|3820.6|3808.6|5
1618369720000|2021-04-14 03:08:40|3823.2|3811.2|3821.1|3809.1|3823.9|3811.9|3821.1|3809.1|10
1618369730000|2021-04-14 03:08:50|3821.6|3809.6|3821.2|3809.2|3821.7|3809.7|3821.1|3809.1|3
1618369740000|2021-04-14 03:09:00|3821.4|3809.4|3824.1|3812.1|3824.1|3812.1|3821.4|3809.4|10
1618369750000|2021-04-14 03:09:10|3827.4|3815.4|3826.2|3814.2|3827.4|3815.4|3825.9|3813.9|31
1618369760000|2021-04-14 03:09:20|3826.6|3814.6|3828.4|3816.4|3828.4|3816.4|3825.7|3813.7|31
1618369770000|2021-04-14 03:09:30|3828|3816|3830.9|3818.9|3830.9|3818.9|3827.9|3815.9|7
1618369780000|2021-04-14 03:09:40|3830.8|3818.8|3831.1|3819.1|3831.5|3819.5|3830.6|3818.6|16
1618369790000|2021-04-14 03:09:50|3831.5|3819.5|3829.7|3817.7|3831.5|3819.5|3829.2|3817.2|8
1618369800000|2021-04-14 03:10:00|3828.9|3816.9|3829.1|3817.1|3829.9|3817.9|3825.9|3813.9|25
1618369810000|2021-04-14 03:10:10|3828.6|3816.6|3826.6|3814.6|3828.6|3816.6|3826.2|3814.2|7
1618369820000|2021-04-14 03:10:20|3827.1|3815.1|3827.7|3815.7|3827.7|3815.7|3827.1|3815.1|4
1618369830000|2021-04-14 03:10:30|3827.6|3815.6|3829.2|3817.2|3829.2|3817.2|3827.6|3815.6|3
1618369840000|2021-04-14 03:10:40|3828.7|3816.7|3829.7|3817.7|3829.7|3817.7|3828.7|3816.7|4
1618369850000|2021-04-14 03:10:50|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|3
1618369860000|2021-04-14 03:11:00|||||||||7
1618369870000|2021-04-14 03:11:10|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|3830.2|3818.2|11
1618369880000|2021-04-14 03:11:20|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|0
1618369890000|2021-04-14 03:11:30|||||||||3
1618369900000|2021-04-14 03:11:40|3830.2|3818.2|3832.5|3820.5|3832.5|3820.5|3829.9|3817.9|39
1618369910000|2021-04-14 03:11:50|3832.4|3820.4|3829|3817|3832.4|3820.4|3828.5|3816.5|16
1618369920000|2021-04-14 03:12:00|3828|3816|3829.9|3817.9|3829.9|3817.9|3828|3816|18
1618369930000|2021-04-14 03:12:10|3831.1|3819.1|3831.5|3819.5|3831.5|3819.5|3831.1|3819.1|10
1618369940000|2021-04-14 03:12:20|3831.6|3819.6|3837|3825|3837|3825|3831.6|3819.6|11
1618369950000|2021-04-14 03:12:30|3839.6|3827.6|3838|3826|3840|3828|3837.1|3825.1|25
1618369960000|2021-04-14 03:12:40|3837.6|3825.6|3836.1|3824.1|3837.7|3825.7|3836.1|3824.1|9
1618369970000|2021-04-14 03:12:50|3836.6|3824.6|3836.6|3824.6|3837.1|3825.1|3836.1|3824.1|7
1618369980000|2021-04-14 03:13:00|3836.7|3824.7|3835.2|3823.2|3836.7|3824.7|3835.2|3823.2|14
1618369990000|2021-04-14 03:13:10|3834.7|3822.7|3833.2|3821.2|3834.7|3822.7|3833.2|3821.2|4
1618370000000|2021-04-14 03:13:20|3832.7|3820.7|3830.1|3818.1|3832.7|3820.7|3830.1|3818.1|22
1618370010000|2021-04-14 03:13:30|3830|3818|3829.7|3817.7|3830.1|3818.1|3829.2|3817.2|4
1618370020000|2021-04-14 03:13:40|3830.1|3818.1|3830.6|3818.6|3830.6|3818.6|3830.1|3818.1|7
1618370040000|2021-04-14 03:14:00|3829.7|3817.7|3828.3|3816.3|3829.7|3817.7|3828|3816|18
1618370050000|2021-04-14 03:14:10|3828.6|3816.6|3829.7|3817.7|3829.7|3817.7|3828.6|3816.6|4
1618370060000|2021-04-14 03:14:20|3829.2|3817.2|3829.2|3817.2|3829.7|3817.7|3829.2|3817.2|7
1618370070000|2021-04-14 03:14:30|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.3|3816.3|9
1618370080000|2021-04-14 03:14:40|||||||||1
1618370090000|2021-04-14 03:14:50|3829.2|3817.2|3829.2|3817.2|3829.7|3817.7|3827.6|3815.6|10
1618370100000|2021-04-14 03:15:00|3828.8|3816.8|3829.7|3817.7|3829.7|3817.7|3828.8|3816.8|1
1618370110000|2021-04-14 03:15:10|||||||||4
1618370120000|2021-04-14 03:15:20|3830.1|3818.1|3830.8|3818.8|3830.8|3818.8|3830.1|3818.1|5
1618370130000|2021-04-14 03:15:30|3831.1|3819.1|3831.6|3819.6|3831.6|3819.6|3831.1|3819.1|2
1618370140000|2021-04-14 03:15:40|3831.7|3819.7|3831.2|3819.2|3832.1|3820.1|3831.2|3819.2|5
1618370150000|2021-04-14 03:15:50|3831.6|3819.6|3831.8|3819.8|3831.8|3819.8|3831.6|3819.6|8
1618370160000|2021-04-14 03:16:00|3829.7|3817.7|3830.1|3818.1|3830.1|3818.1|3829.7|3817.7|3
1618370170000|2021-04-14 03:16:10|3830.2|3818.2|3829.7|3817.7|3830.2|3818.2|3829.7|3817.7|2
1618370180000|2021-04-14 03:16:20|3829.6|3817.6|3827.6|3815.6|3829.6|3817.6|3827.6|3815.6|9
1618370190000|2021-04-14 03:16:30|3826.6|3814.6|3823.4|3811.4|3826.6|3814.6|3823.4|3811.4|30
1618370200000|2021-04-14 03:16:40|3823.2|3811.2|3819.4|3807.4|3823.2|3811.2|3819.4|3807.4|25
1618370210000|2021-04-14 03:16:50|3819.8|3807.8|3819.4|3807.4|3820.4|3808.4|3819.3|3807.3|8
1618370220000|2021-04-14 03:17:00|3819.3|3807.3|3818.4|3806.4|3819.3|3807.3|3818.2|3806.2|16
1618370230000|2021-04-14 03:17:10|3817.7|3805.7|3817.9|3805.9|3818.4|3806.4|3817.4|3805.4|17
1618370240000|2021-04-14 03:17:20|3817.4|3805.4|3813.7|3801.7|3817.4|3805.4|3813.7|3801.7|18
1618370250000|2021-04-14 03:17:30|3813.2|3801.2|3813.2|3801.2|3814.2|3802.2|3812.7|3800.7|22
1618370260000|2021-04-14 03:17:40|3813.5|3801.5|3812.2|3800.2|3813.5|3801.5|3812.2|3800.2|6
1618370270000|2021-04-14 03:17:50|3812|3800|3813.2|3801.2|3814.2|3802.2|3811.5|3799.5|12
1618370280000|2021-04-14 03:18:00|3812.7|3800.7|3816.2|3804.2|3816.2|3804.2|3812.5|3800.5|8
1618370290000|2021-04-14 03:18:10|3816|3804|3815.7|3803.7|3816|3804|3815.7|3803.7|0
1618370300000|2021-04-14 03:18:20|3815.3|3803.3|3816.2|3804.2|3816.7|3804.7|3815.2|3803.2|3
1618370310000|2021-04-14 03:18:30|3816.5|3804.5|3816.8|3804.8|3816.8|3804.8|3816.5|3804.5|2
1618370320000|2021-04-14 03:18:40|3817.2|3805.2|3817.3|3805.3|3818.3|3806.3|3817.2|3805.2|9
1618370330000|2021-04-14 03:18:50|3817.7|3805.7|3817.3|3805.3|3817.8|3805.8|3817.3|3805.3|2
1618370340000|2021-04-14 03:19:00|3817.4|3805.4|3818.3|3806.3|3818.3|3806.3|3817.4|3805.4|1
1618370350000|2021-04-14 03:19:10|3818.8|3806.8|3818.3|3806.3|3818.8|3806.8|3818.3|3806.3|2
1618370360000|2021-04-14 03:19:20|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|3818.8|3806.8|2
1618370370000|2021-04-14 03:19:30|3818.3|3806.3|3819.3|3807.3|3819.3|3807.3|3818.3|3806.3|4
1618370380000|2021-04-14 03:19:40|3819.8|3807.8|3819.9|3807.9|3819.9|3807.9|3819.8|3807.8|7
1618370400000|2021-04-14 03:20:00|3819.7|3807.7|3820.3|3808.3|3820.3|3808.3|3819.7|3807.7|2
1618370410000|2021-04-14 03:20:10|3820.4|3808.4|3820.3|3808.3|3820.4|3808.4|3820.3|3808.3|6
1618370420000|2021-04-14 03:20:20|3820.4|3808.4|3820.3|3808.3|3820.4|3808.4|3820.3|3808.3|6
1618370430000|2021-04-14 03:20:30|3821|3809|3819.6|3807.6|3821|3809|3819.6|3807.6|1
1618370450000|2021-04-14 03:20:50|3818.6|3806.6|3815.1|3803.1|3818.6|3806.6|3815.1|3803.1|14
1618370460000|2021-04-14 03:21:00|3815|3803|3812.1|3800.1|3815|3803|3811.6|3799.6|28
1618370470000|2021-04-14 03:21:10|3812.5|3800.5|3815.1|3803.1|3815.1|3803.1|3812.3|3800.3|25
1618370480000|2021-04-14 03:21:20|3814.1|3802.1|3811.1|3799.1|3814.1|3802.1|3811.1|3799.1|30
1618370490000|2021-04-14 03:21:30|3811|3799|3809.6|3797.6|3811.1|3799.1|3809.6|3797.6|17
1618370500000|2021-04-14 03:21:40|3810.6|3798.6|3809|3797|3810.6|3798.6|3809|3797|37
1618370510000|2021-04-14 03:21:50|3809.1|3797.1|3813.5|3801.5|3813.5|3801.5|3809.1|3797.1|7
1618370520000|2021-04-14 03:22:00|3813.4|3801.4|3813.5|3801.5|3814.5|3802.5|3813|3801|5
1618370530000|2021-04-14 03:22:10|3812|3800|3813.5|3801.5|3813.6|3801.6|3812|3800|26
1618370540000|2021-04-14 03:22:20|3813.4|3801.4|3808.4|3796.4|3813.4|3801.4|3808.4|3796.4|36
1618370550000|2021-04-14 03:22:30|3807.9|3795.9|3808.4|3796.4|3809.4|3797.4|3807.9|3795.9|36
1618370560000|2021-04-14 03:22:40|3808.3|3796.3|3806.9|3794.9|3808.3|3796.3|3806.9|3794.9|63
1618370570000|2021-04-14 03:22:50|3807.9|3795.9|3807.5|3795.5|3808|3796|3807.5|3795.5|10
1618370580000|2021-04-14 03:23:00|3807|3795|3805.5|3793.5|3807|3795|3805.5|3793.5|15
1618370590000|2021-04-14 03:23:10|3805.4|3793.4|3806|3794|3806.4|3794.4|3805|3793|7
1618370600000|2021-04-14 03:23:20|3805.9|3793.9|3806|3794|3806.5|3794.5|3805.5|3793.5|10
1618370610000|2021-04-14 03:23:30|3805.1|3793.1|3804.1|3792.1|3805.1|3793.1|3804.1|3792.1|17
1618370620000|2021-04-14 03:23:40|3804.6|3792.6|3805.1|3793.1|3805.6|3793.6|3804.6|3792.6|4
1618370630000|2021-04-14 03:23:50|3805.6|3793.6|3805.5|3793.5|3805.6|3793.6|3804.6|3792.6|2
1618370640000|2021-04-14 03:24:00|3805.4|3793.4|3804.2|3792.2|3805.5|3793.5|3804.1|3792.1|13
1618370650000|2021-04-14 03:24:10|3803.9|3791.9|3803.4|3791.4|3803.9|3791.9|3800.5|3788.5|144
1618370660000|2021-04-14 03:24:20|3803.7|3791.7|3802.5|3790.5|3803.7|3791.7|3801.4|3789.4|32
1618370670000|2021-04-14 03:24:30|3801.7|3789.7|3802.1|3790.1|3802.5|3790.5|3801.7|3789.7|2
1618370680000|2021-04-14 03:24:40|3802.5|3790.5|3802.5|3790.5|3802.5|3790.5|3801.7|3789.7|6
1618370690000|2021-04-14 03:24:50|3802.9|3790.9|3804|3792|3804|3792|3802.9|3790.9|13
1618370700000|2021-04-14 03:25:00|3803.6|3791.6|3803.6|3791.6|3803.6|3791.6|3802.5|3790.5|7
1618370710000|2021-04-14 03:25:10|3803.2|3791.2|3802.9|3790.9|3803.2|3791.2|3802.5|3790.5|6
1618370720000|2021-04-14 03:25:20|3803.2|3791.2|3803.6|3791.6|3803.6|3791.6|3803.2|3791.2|4
1618370730000|2021-04-14 03:25:30|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|3803.2|3791.2|5
1618370740000|2021-04-14 03:25:40|3803.6|3791.6|3803.2|3791.2|3804|3792|3803.2|3791.2|12
1618370750000|2021-04-14 03:25:50|3803.6|3791.6|3803.2|3791.2|3803.6|3791.6|3803.2|3791.2|5
1618370760000|2021-04-14 03:26:00|3802.5|3790.5|3802.5|3790.5|3803.2|3791.2|3802.5|3790.5|7
1618370770000|2021-04-14 03:26:10|3802.9|3790.9|3802.5|3790.5|3803.2|3791.2|3802.5|3790.5|8
1618370780000|2021-04-14 03:26:20|3802.1|3790.1|3802.5|3790.5|3802.5|3790.5|3802.1|3790.1|5
1618370790000|2021-04-14 03:26:30|3802.1|3790.1|3802.1|3790.1|3802.1|3790.1|3801|3789|23
1618370800000|2021-04-14 03:26:40|3802.9|3790.9|3802.9|3790.9|3802.9|3790.9|3801.7|3789.7|4
1618370810000|2021-04-14 03:26:50|3802.8|3790.8|3803.6|3791.6|3803.6|3791.6|3802.8|3790.8|3
1618370820000|2021-04-14 03:27:00|3803.2|3791.2|3804|3792|3804|3792|3803.2|3791.2|2
1618370830000|2021-04-14 03:27:10|3804.3|3792.3|3806.6|3794.6|3806.6|3794.6|3804|3792|5
1618370840000|2021-04-14 03:27:20|||||||||4
1618370850000|2021-04-14 03:27:30|3807|3795|3808.5|3796.5|3808.5|3796.5|3806.8|3794.8|9
1618370860000|2021-04-14 03:27:40|3808.8|3796.8|3808.5|3796.5|3808.8|3796.8|3808|3796|8
1618370870000|2021-04-14 03:27:50|3809|3797|3808.5|3796.5|3809|3797|3808.1|3796.1|12
1618370880000|2021-04-14 03:28:00|3808.3|3796.3|3808.5|3796.5|3809|3797|3808|3796|5
1618370890000|2021-04-14 03:28:10|||||||||6
1618370900000|2021-04-14 03:28:20|3808.2|3796.2|3808.5|3796.5|3808.5|3796.5|3807.5|3795.5|5
1618370910000|2021-04-14 03:28:30|3808.8|3796.8|3808|3796|3809|3797|3807.3|3795.3|6
1618370920000|2021-04-14 03:28:40|3807.7|3795.7|3807.7|3795.7|3807.7|3795.7|3806.5|3794.5|7
1618370930000|2021-04-14 03:28:50|3807.6|3795.6|3807.3|3795.3|3807.6|3795.6|3807|3795|4
1618370940000|2021-04-14 03:29:00|3807.1|3795.1|3805|3793|3807.3|3795.3|3804.8|3792.8|11
1618370950000|2021-04-14 03:29:10|3805.7|3793.7|3802.6|3790.6|3805.7|3793.7|3802.6|3790.6|18
1618370960000|2021-04-14 03:29:20|3802.1|3790.1|3802.6|3790.6|3803.3|3791.3|3802.1|3790.1|8
1618370970000|2021-04-14 03:29:30|3803|3791|3800.3|3788.3|3803|3791|3800.3|3788.3|17
1618370980000|2021-04-14 03:29:40|3800.7|3788.7|3799.8|3787.8|3800.7|3788.7|3799.8|3787.8|33
1618370990000|2021-04-14 03:29:50|3800.7|3788.7|3800.3|3788.3|3800.7|3788.7|3799.8|3787.8|20
1618371000000|2021-04-14 03:30:00|3801.1|3789.1|3801.1|3789.1|3801.1|3789.1|3799.7|3787.7|25
1618371010000|2021-04-14 03:30:10|3800.2|3788.2|3801.2|3789.2|3802.8|3790.8|3800.2|3788.2|49
1618371020000|2021-04-14 03:30:20|3801.1|3789.1|3794.2|3782.2|3801.1|3789.1|3794.2|3782.2|32
1618371030000|2021-04-14 03:30:30|3794.1|3782.1|3793.2|3781.2|3794.1|3782.1|3792.7|3780.7|20
1618371040000|2021-04-14 03:30:40|3794.1|3782.1|3793|3781|3794.1|3782.1|3792.2|3780.2|18
1618371050000|2021-04-14 03:30:50|3793.1|3781.1|3791.7|3779.7|3794|3782|3791.7|3779.7|17
1618371060000|2021-04-14 03:31:00|3792.5|3780.5|3791.3|3779.3|3792.8|3780.8|3791.3|3779.3|16
1618371070000|2021-04-14 03:31:10|3791.7|3779.7|3792.2|3780.2|3792.2|3780.2|3791.7|3779.7|28
1618371080000|2021-04-14 03:31:20|3792.1|3780.1|3795.2|3783.2|3795.6|3783.6|3791.7|3779.7|12
1618371090000|2021-04-14 03:31:30|3795.1|3783.1|3795.2|3783.2|3795.6|3783.6|3794.2|3782.2|9
1618371100000|2021-04-14 03:31:40|3795.7|3783.7|3794.3|3782.3|3795.7|3783.7|3793.8|3781.8|33
1618371110000|2021-04-14 03:31:50|3794.7|3782.7|3795.2|3783.2|3795.2|3783.2|3794.3|3782.3|5
1618371120000|2021-04-14 03:32:00|3795.6|3783.6|3793.8|3781.8|3795.6|3783.6|3793.8|3781.8|10
1618371130000|2021-04-14 03:32:10|3793.4|3781.4|3792.8|3780.8|3793.4|3781.4|3792.8|3780.8|6
1618371140000|2021-04-14 03:32:20|3793.3|3781.3|3792.4|3780.4|3793.3|3781.3|3792.4|3780.4|6
1618371150000|2021-04-14 03:32:30|3792.3|3780.3|3792.4|3780.4|3792.8|3780.8|3791.9|3779.9|3
1618371160000|2021-04-14 03:32:40|3792.8|3780.8|3792.9|3780.9|3793.4|3781.4|3792.8|3780.8|10
1618371170000|2021-04-14 03:32:50|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|3793.4|3781.4|2
1618371180000|2021-04-14 03:33:00|3792.9|3780.9|3793.9|3781.9|3793.9|3781.9|3792.9|3780.9|10
1618371190000|2021-04-14 03:33:10|3793.8|3781.8|3796.1|3784.1|3796.1|3784.1|3793.8|3781.8|12
1618371200000|2021-04-14 03:33:20|3796.9|3784.9|3796.9|3784.9|3799.1|3787.1|3796.9|3784.9|7
1618371210000|2021-04-14 03:33:30|3796.6|3784.6|3796.1|3784.1|3796.6|3784.6|3796.1|3784.1|3
1618371220000|2021-04-14 03:33:40|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.1|3784.1|6
1618371230000|2021-04-14 03:33:50|3796.6|3784.6|3797.9|3785.9|3797.9|3785.9|3796.1|3784.1|10
1618371240000|2021-04-14 03:34:00|3798.1|3786.1|3798.6|3786.6|3798.6|3786.6|3798.1|3786.1|3
1618371250000|2021-04-14 03:34:10|3798.1|3786.1|3797.6|3785.6|3798.1|3786.1|3797.6|3785.6|2
1618371260000|2021-04-14 03:34:20|3798.1|3786.1|3795.6|3783.6|3798.1|3786.1|3795.6|3783.6|8
1618371270000|2021-04-14 03:34:30|3795.9|3783.9|3795.9|3783.9|3796.4|3784.4|3795.6|3783.6|9
1618371280000|2021-04-14 03:34:40|3795.6|3783.6|3795.9|3783.9|3795.9|3783.9|3795.5|3783.5|11
1618371290000|2021-04-14 03:34:50|3796|3784|3796|3784|3796.4|3784.4|3795.7|3783.7|13
1618371300000|2021-04-14 03:35:00|3795.7|3783.7|3796.3|3784.3|3797.8|3785.8|3795.7|3783.7|26
1618371310000|2021-04-14 03:35:10|3796.2|3784.2|3793.8|3781.8|3796.2|3784.2|3793.8|3781.8|9
1618371320000|2021-04-14 03:35:20|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|3794.4|3782.4|4
1618371330000|2021-04-14 03:35:30|3794.6|3782.6|3795.3|3783.3|3795.3|3783.3|3794.6|3782.6|3
1618371340000|2021-04-14 03:35:40|||||||||1
1618371350000|2021-04-14 03:35:50|3795.7|3783.7|3797.9|3785.9|3797.9|3785.9|3795.3|3783.3|16
1618371360000|2021-04-14 03:36:00|3797.2|3785.2|3798|3786|3798.8|3786.8|3796.9|3784.9|8
1618371370000|2021-04-14 03:36:10|3797.9|3785.9|3797.5|3785.5|3798.3|3786.3|3797|3785|14
1618371380000|2021-04-14 03:36:20|3797.9|3785.9|3797.5|3785.5|3797.9|3785.9|3797|3785|6
1618371390000|2021-04-14 03:36:30|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|7
1618371400000|2021-04-14 03:36:40|||||||||4
1618371410000|2021-04-14 03:36:50|3798|3786|3798|3786|3798|3786|3798|3786|3
1618371420000|2021-04-14 03:37:00|||||||||2
1618371430000|2021-04-14 03:37:10|3798.4|3786.4|3798.5|3786.5|3798.5|3786.5|3798|3786|2
1618371440000|2021-04-14 03:37:20|3798.7|3786.7|3800|3788|3800|3788|3798.7|3786.7|5
1618371450000|2021-04-14 03:37:30|3799.8|3787.8|3801|3789|3801|3789|3799|3787|10
1618371460000|2021-04-14 03:37:40|3801.9|3789.9|3801.9|3789.9|3802.4|3790.4|3801.9|3789.9|16
1618371470000|2021-04-14 03:37:50|3801.4|3789.4|3801.4|3789.4|3801.9|3789.9|3801.4|3789.4|4
1618371480000|2021-04-14 03:38:00|3801.8|3789.8|3802|3790|3802.5|3790.5|3801.8|3789.8|3
1618371490000|2021-04-14 03:38:10|3802.5|3790.5|3803|3791|3803|3791|3802|3790|19
1618371500000|2021-04-14 03:38:20|3803.4|3791.4|3802.5|3790.5|3804|3792|3802.5|3790.5|7
1618371510000|2021-04-14 03:38:30|3803|3791|3800.4|3788.4|3803.8|3791.8|3800|3788|10
1618371520000|2021-04-14 03:38:40|3800|3788|3799.4|3787.4|3800.5|3788.5|3799.4|3787.4|0
1618371530000|2021-04-14 03:38:50|3799.5|3787.5|3798.5|3786.5|3799.9|3787.9|3798.5|3786.5|5
1618371540000|2021-04-14 03:39:00|3797.6|3785.6|3797.5|3785.5|3797.9|3785.9|3797|3785|22
1618371550000|2021-04-14 03:39:10|3797.1|3785.1|3797.5|3785.5|3797.5|3785.5|3797|3785|5
1618371560000|2021-04-14 03:39:20|3797.1|3785.1|3796.9|3784.9|3797.1|3785.1|3796.9|3784.9|3
1618371570000|2021-04-14 03:39:30|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|3797.9|3785.9|4
1618371580000|2021-04-14 03:39:40|3798.9|3786.9|3798.3|3786.3|3798.9|3786.9|3798.3|3786.3|4
1618371590000|2021-04-14 03:39:50|3798.1|3786.1|3797.8|3785.8|3798.1|3786.1|3797.8|3785.8|0
1618371600000|2021-04-14 03:40:00|3798.1|3786.1|3800|3788|3800|3788|3798.1|3786.1|6
1618371610000|2021-04-14 03:40:10|3800.4|3788.4|3801.9|3789.9|3801.9|3789.9|3800.4|3788.4|6
1618371620000|2021-04-14 03:40:20|||||||||4
1618371630000|2021-04-14 03:40:30|3802|3790|3801.4|3789.4|3802.4|3790.4|3800.9|3788.9|4
1618371640000|2021-04-14 03:40:40|3801.5|3789.5|3801.4|3789.4|3801.9|3789.9|3801.4|3789.4|1
1618371650000|2021-04-14 03:40:50|3800.7|3788.7|3800|3788|3800.7|3788.7|3800|3788|4
1618371660000|2021-04-14 03:41:00|3799.1|3787.1|3798.4|3786.4|3799.1|3787.1|3796.9|3784.9|4
1618371670000|2021-04-14 03:41:10|3798.3|3786.3|3798.8|3786.8|3798.8|3786.8|3796.9|3784.9|3
1618371680000|2021-04-14 03:41:20|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|3798.9|3786.9|1
1618371690000|2021-04-14 03:41:30|3799.2|3787.2|3799.6|3787.6|3799.6|3787.6|3799.2|3787.2|2
1618371700000|2021-04-14 03:41:40|3799.7|3787.7|3800.1|3788.1|3800.1|3788.1|3799.7|3787.7|0
1618371710000|2021-04-14 03:41:50|3800|3788|3799.9|3787.9|3800|3788|3799.9|3787.9|0
1618371720000|2021-04-14 03:42:00|3799.5|3787.5|3799|3787|3799.5|3787.5|3798.6|3786.6|3
1618371730000|2021-04-14 03:42:10|3799.4|3787.4|3797|3785|3799.4|3787.4|3797|3785|5
1618371740000|2021-04-14 03:42:20|3797.4|3785.4|3797.5|3785.5|3797.6|3785.6|3797.2|3785.2|3
1618371750000|2021-04-14 03:42:30|3797.4|3785.4|3797|3785|3797.5|3785.5|3797|3785|2
1618371760000|2021-04-14 03:42:40|3797.4|3785.4|3797.5|3785.5|3797.5|3785.5|3797|3785|3
1618371770000|2021-04-14 03:42:50|3797.1|3785.1|3796.6|3784.6|3797.1|3785.1|3796.1|3784.1|6
1618371780000|2021-04-14 03:43:00|3796.1|3784.1|3797|3785|3797|3785|3796.1|3784.1|1
1618371790000|2021-04-14 03:43:10|3796.6|3784.6|3797.5|3785.5|3797.5|3785.5|3796.6|3784.6|2
1618371810000|2021-04-14 03:43:30|3800.1|3788.1|3800.5|3788.5|3801|3789|3800.1|3788.1|9
1618371820000|2021-04-14 03:43:40|3801|3789|3799.7|3787.7|3801|3789|3799.7|3787.7|3
1618371830000|2021-04-14 03:43:50|3799.6|3787.6|3799.2|3787.2|3799.6|3787.6|3799.2|3787.2|0
1618371840000|2021-04-14 03:44:00|3799.6|3787.6|3797|3785|3799.6|3787.6|3796.6|3784.6|9
1618371850000|2021-04-14 03:44:10|3797.4|3785.4|3797.6|3785.6|3797.6|3785.6|3797.4|3785.4|3
1618371860000|2021-04-14 03:44:20|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|0
1618371870000|2021-04-14 03:44:30|3797.1|3785.1|3797.5|3785.5|3797.5|3785.5|3797|3785|1
1618371890000|2021-04-14 03:44:50|3797.3|3785.3|3796.6|3784.6|3797.3|3785.3|3796.6|3784.6|1
1618371900000|2021-04-14 03:45:00|3796.2|3784.2|3795.9|3783.9|3796.2|3784.2|3795.9|3783.9|10
1618371910000|2021-04-14 03:45:10|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|3795.8|3783.8|0
1618371920000|2021-04-14 03:45:20|||||||||1
1618371930000|2021-04-14 03:45:30|3796.2|3784.2|3795.8|3783.8|3796.2|3784.2|3795.8|3783.8|3
1618371950000|2021-04-14 03:45:50|||||||||2
1618371970000|2021-04-14 03:46:10|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|3796.2|3784.2|1
1618371980000|2021-04-14 03:46:20|||||||||2
1618371990000|2021-04-14 03:46:30|3795.8|3783.8|3796|3784|3796|3784|3795.8|3783.8|16
1618372000000|2021-04-14 03:46:40|3795.6|3783.6|3794.6|3782.6|3795.6|3783.6|3794.6|3782.6|15
1618372010000|2021-04-14 03:46:50|3794.1|3782.1|3793.7|3781.7|3794.1|3782.1|3793.3|3781.3|46
1618372020000|2021-04-14 03:47:00|3794.8|3782.8|3794.5|3782.5|3794.8|3782.8|3793.6|3781.6|13
1618372030000|2021-04-14 03:47:10|3794.8|3782.8|3796.5|3784.5|3797|3785|3794.5|3782.5|5
1618372040000|2021-04-14 03:47:20|3796|3784|3796.8|3784.8|3796.8|3784.8|3796|3784|3
1618372050000|2021-04-14 03:47:30|3797|3785|3797.8|3785.8|3797.8|3785.8|3796.6|3784.6|4
1618372060000|2021-04-14 03:47:40|3797.5|3785.5|3797.5|3785.5|3797.5|3785.5|3797|3785|1
1618372070000|2021-04-14 03:47:50|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3
1618372090000|2021-04-14 03:48:10|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3797.5|3785.5|4
1618372100000|2021-04-14 03:48:20|3797.8|3785.8|3797.8|3785.8|3798.3|3786.3|3797.8|3785.8|3
1618372110000|2021-04-14 03:48:30|3798.2|3786.2|3796.9|3784.9|3798.3|3786.3|3796.9|3784.9|2
1618372120000|2021-04-14 03:48:40|3797.3|3785.3|3797.4|3785.4|3797.4|3785.4|3797.3|3785.3|0
1618372130000|2021-04-14 03:48:50|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|3798.2|3786.2|6
1618372140000|2021-04-14 03:49:00|3797.8|3785.8|3797.7|3785.7|3797.8|3785.8|3796.9|3784.9|2
1618372150000|2021-04-14 03:49:10|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|3797.3|3785.3|0
1618372160000|2021-04-14 03:49:20|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|3796.9|3784.9|0
1618372170000|2021-04-14 03:49:30|3797.1|3785.1|3797.4|3785.4|3797.8|3785.8|3797.1|3785.1|5
1618372180000|2021-04-14 03:49:40|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|3797.8|3785.8|2
1618372190000|2021-04-14 03:49:50|3797.4|3785.4|3798.7|3786.7|3798.7|3786.7|3797.4|3785.4|11
1618372200000|2021-04-14 03:50:00|3798.3|3786.3|3798.7|3786.7|3798.7|3786.7|3798.3|3786.3|1
1618372210000|2021-04-14 03:50:10|3798.4|3786.4|3799.7|3787.7|3799.7|3787.7|3798.4|3786.4|17
1618372220000|2021-04-14 03:50:20|3799.4|3787.4|3801.7|3789.7|3802.2|3790.2|3799.4|3787.4|11
1618372230000|2021-04-14 03:50:30|3801.9|3789.9|3801.2|3789.2|3801.9|3789.9|3800.8|3788.8|4
1618372240000|2021-04-14 03:50:40|3800.8|3788.8|3800.3|3788.3|3801.2|3789.2|3800.3|3788.3|12
1618372250000|2021-04-14 03:50:50|3800.7|3788.7|3800.9|3788.9|3800.9|3788.9|3800.7|3788.7|20
1618372260000|2021-04-14 03:51:00|3801.4|3789.4|3804.3|3792.3|3804.3|3792.3|3801.4|3789.4|13
1618372270000|2021-04-14 03:51:10|3804.7|3792.7|3806.9|3794.9|3806.9|3794.9|3804.7|3792.7|11
1618372280000|2021-04-14 03:51:20|3806.8|3794.8|3808.8|3796.8|3808.8|3796.8|3806.8|3794.8|33
1618372290000|2021-04-14 03:51:30|3808.4|3796.4|3809.8|3797.8|3809.8|3797.8|3807.9|3795.9|6
1618372300000|2021-04-14 03:51:40|3809.4|3797.4|3808|3796|3809.4|3797.4|3807.9|3795.9|16
1618372310000|2021-04-14 03:51:50|3807.9|3795.9|3806.9|3794.9|3808|3796|3806.9|3794.9|12
1618372320000|2021-04-14 03:52:00|3806.5|3794.5|3806.5|3794.5|3806.5|3794.5|3805.2|3793.2|3
1618372330000|2021-04-14 03:52:10|3806.2|3794.2|3805.3|3793.3|3806.2|3794.2|3805.3|3793.3|1
1618372340000|2021-04-14 03:52:20|3805.4|3793.4|3805.7|3793.7|3805.8|3793.8|3805.4|3793.4|7
1618372350000|2021-04-14 03:52:30|3805.5|3793.5|3805.2|3793.2|3805.5|3793.5|3805.2|3793.2|0
1618372360000|2021-04-14 03:52:40|3805.3|3793.3|3805.7|3793.7|3805.7|3793.7|3805.3|3793.3|2
1618372370000|2021-04-14 03:52:50|3805.3|3793.3|3804.9|3792.9|3805.3|3793.3|3804.9|3792.9|2
1618372390000|2021-04-14 03:53:10|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|3805.9|3793.9|19
1618372400000|2021-04-14 03:53:20|3806.3|3794.3|3807.4|3795.4|3807.8|3795.8|3806.3|3794.3|2
1618372410000|2021-04-14 03:53:30|3808|3796|3808|3796|3808.2|3796.2|3808|3796|17
1618372420000|2021-04-14 03:53:40|3807.5|3795.5|3806.5|3794.5|3807.5|3795.5|3806.5|3794.5|6
1618372450000|2021-04-14 03:54:10|3806.4|3794.4|3806|3794|3806.4|3794.4|3806|3794|0
1618372490000|2021-04-14 03:54:50|3805|3793|3804.9|3792.9|3805|3793|3804.9|3792.9|1
1618372500000|2021-04-14 03:55:00|3804.5|3792.5|3803|3791|3804.5|3792.5|3802.6|3790.6|3
1618372510000|2021-04-14 03:55:10|3802.6|3790.6|3801|3789|3802.6|3790.6|3801|3789|13
1618372520000|2021-04-14 03:55:20|3800.9|3788.9|3800.5|3788.5|3800.9|3788.9|3800.5|3788.5|2
1618372530000|2021-04-14 03:55:30|3800.1|3788.1|3800|3788|3800.1|3788.1|3800|3788|1
1618372540000|2021-04-14 03:55:40|3800.1|3788.1|3800|3788|3800.9|3788.9|3800|3788|5
1618372550000|2021-04-14 03:55:50|||||||||1
1618372560000|2021-04-14 03:56:00|3799.9|3787.9|3800|3788|3800|3788|3799.9|3787.9|1
1618372570000|2021-04-14 03:56:10|3799.6|3787.6|3801|3789|3801|3789|3799.5|3787.5|6
1618372590000|2021-04-14 03:56:30|3801.8|3789.8|3802.3|3790.3|3802.3|3790.3|3801.8|3789.8|0
1618372600000|2021-04-14 03:56:40|3801.5|3789.5|3801.9|3789.9|3801.9|3789.9|3801.5|3789.5|1
1618372620000|2021-04-14 03:57:00|3801.8|3789.8|3801.4|3789.4|3801.8|3789.8|3801.4|3789.4|0
1618372630000|2021-04-14 03:57:10|3800.9|3788.9|3801.4|3789.4|3801.4|3789.4|3800.4|3788.4|2
1618372640000|2021-04-14 03:57:20|3801.8|3789.8|3800.9|3788.9|3801.8|3789.8|3800.9|3788.9|0
1618372670000|2021-04-14 03:57:50|3801.2|3789.2|3800.9|3788.9|3801.2|3789.2|3800.9|3788.9|2
1618372710000|2021-04-14 03:58:30|3800.7|3788.7|3800.4|3788.4|3800.7|3788.7|3800.4|3788.4|0
1618372720000|2021-04-14 03:58:40|3800|3788|3799.5|3787.5|3800|3788|3799.5|3787.5|3
1618372750000|2021-04-14 03:59:10|||||||||2
1618372760000|2021-04-14 03:59:20|||||||||3
1618372770000|2021-04-14 03:59:30|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|3801.5|3789.5|14
1618372780000|2021-04-14 03:59:40|3801.9|3789.9|3802.4|3790.4|3802.4|3790.4|3801.4|3789.4|2
1618372800000|2021-04-14 04:00:00|3802.7|3790.7|3803.7|3791.7|3804|3792|3802.7|3790.7|5
1618372810000|2021-04-14 04:00:10|3804.1|3792.1|3803.6|3791.6|3804.1|3792.1|3803.6|3791.6|0
1618372840000|2021-04-14 04:00:40|||||||||2
1618372850000|2021-04-14 04:00:50|3804.1|3792.1|3804.5|3792.5|3804.5|3792.5|3804.1|3792.1|1
1618372860000|2021-04-14 04:01:00|3804.1|3792.1|3804|3792|3804.1|3792.1|3804|3792|0
1618372870000|2021-04-14 04:01:10|3803.6|3791.6|3803.6|3791.6|3804.1|3792.1|3803.6|3791.6|6
1618372880000|2021-04-14 04:01:20|3804|3792|3804.5|3792.5|3804.5|3792.5|3804|3792|2
1618372900000|2021-04-14 04:01:40|3804.8|3792.8|3805|3793|3805|3793|3804.8|3792.8|0
1618372910000|2021-04-14 04:01:50|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|3806.3|3794.3|20
1618372920000|2021-04-14 04:02:00|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|3805.5|3793.5|5
1618372940000|2021-04-14 04:02:20|3805.6|3793.6|3806|3794|3806|3794|3805.6|3793.6|1
1618372950000|2021-04-14 04:02:30|3805.6|3793.6|3804.7|3792.7|3805.6|3793.6|3804.7|3792.7|5
1618372960000|2021-04-14 04:02:40|3803.7|3791.7|3803.8|3791.8|3803.8|3791.8|3803.7|3791.7|2
1618372970000|2021-04-14 04:02:50|3803.7|3791.7|3803.3|3791.3|3803.7|3791.7|3803.3|3791.3|0
1618372980000|2021-04-14 04:03:00|3803|3791|3803|3791|3803|3791|3803|3791|3
1618372990000|2021-04-14 04:03:10|3802.7|3790.7|3801|3789|3802.7|3790.7|3801|3789|10
1618373000000|2021-04-14 04:03:20|3800.6|3788.6|3800.5|3788.5|3800.6|3788.6|3800.5|3788.5|0
1618373010000|2021-04-14 04:03:30|||||||||1
1618373040000|2021-04-14 04:04:00|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|3800.8|3788.8|0
1618373050000|2021-04-14 04:04:10|||||||||1
1618373060000|2021-04-14 04:04:20|3800.7|3788.7|3800.3|3788.3|3800.7|3788.7|3800.3|3788.3|1
1618373070000|2021-04-14 04:04:30|3799.9|3787.9|3796.9|3784.9|3799.9|3787.9|3796.9|3784.9|4
1618373090000|2021-04-14 04:04:50|3796.6|3784.6|3796.8|3784.8|3796.9|3784.9|3796.6|3784.6|8
1618373100000|2021-04-14 04:05:00|3797.6|3785.6|3797.4|3785.4|3797.6|3785.6|3797.4|3785.4|7
1618373110000|2021-04-14 04:05:10|||||||||2
1618373150000|2021-04-14 04:05:50|||||||||1
1618373160000|2021-04-14 04:06:00|3797.9|3785.9|3798.9|3786.9|3798.9|3786.9|3797.6|3785.6|4
1618373170000|2021-04-14 04:06:10|3798.4|3786.4|3797.6|3785.6|3798.7|3786.7|3797.6|3785.6|17
1618373180000|2021-04-14 04:06:20|3797.2|3785.2|3796.6|3784.6|3797.2|3785.2|3796.6|3784.6|1
1618373190000|2021-04-14 04:06:30|3796.4|3784.4|3795.2|3783.2|3796.4|3784.4|3795.2|3783.2|10
1618373200000|2021-04-14 04:06:40|3794.8|3782.8|3788.4|3776.4|3794.8|3782.8|3788.4|3776.4|88
1618373210000|2021-04-14 04:06:50|3788.8|3776.8|3788.3|3776.3|3788.8|3776.8|3787.9|3775.9|11
1618373220000|2021-04-14 04:07:00|3787.9|3775.9|3787.9|3775.9|3788.3|3776.3|3787.4|3775.4|24
1618373230000|2021-04-14 04:07:10|3787.8|3775.8|3787.9|3775.9|3788.3|3776.3|3787.4|3775.4|6
1618373240000|2021-04-14 04:07:20|3787.6|3775.6|3789.3|3777.3|3789.3|3777.3|3787.4|3775.4|6
1618373250000|2021-04-14 04:07:30|3789.8|3777.8|3789.3|3777.3|3789.8|3777.8|3789.3|3777.3|14
1618373260000|2021-04-14 04:07:40|3789.5|3777.5|3790.3|3778.3|3790.3|3778.3|3789.5|3777.5|1
1618373270000|2021-04-14 04:07:50|3789.9|3777.9|3790.8|3778.8|3790.8|3778.8|3789.8|3777.8|6
1618373280000|2021-04-14 04:08:00|3789.8|3777.8|3788.9|3776.9|3789.9|3777.9|3788.3|3776.3|7
1618373290000|2021-04-14 04:08:10|3788.8|3776.8|3787.9|3775.9|3789.3|3777.3|3787.9|3775.9|5
1618373300000|2021-04-14 04:08:20|3788.3|3776.3|3786.4|3774.4|3788.3|3776.3|3786.4|3774.4|17
1618373310000|2021-04-14 04:08:30|3786.2|3774.2|3782.7|3770.7|3786.2|3774.2|3782.7|3770.7|17
1618373320000|2021-04-14 04:08:40|3783|3771|3784.4|3772.4|3784.4|3772.4|3783|3771|4
1618373330000|2021-04-14 04:08:50|3784|3772|3783|3771|3784|3772|3782.7|3770.7|10
1618373340000|2021-04-14 04:09:00|3782.7|3770.7|3783.4|3771.4|3783.4|3771.4|3782.7|3770.7|3
1618373350000|2021-04-14 04:09:10|3783.8|3771.8|3783.4|3771.4|3783.8|3771.8|3783.4|3771.4|4
1618373360000|2021-04-14 04:09:20|3783.8|3771.8|3784.3|3772.3|3784.3|3772.3|3783.8|3771.8|4
1618373370000|2021-04-14 04:09:30|3784.7|3772.7|3784.4|3772.4|3785|3773|3784.4|3772.4|8
1618373380000|2021-04-14 04:09:40|3784.5|3772.5|3784|3772|3785.3|3773.3|3784|3772|1
1618373390000|2021-04-14 04:09:50|3784.2|3772.2|3784.8|3772.8|3784.9|3772.9|3784.2|3772.2|2
1618373410000|2021-04-14 04:10:10|3785.2|3773.2|3784.3|3772.3|3785.2|3773.2|3784.3|3772.3|4
1618373420000|2021-04-14 04:10:20|3784.4|3772.4|3784.3|3772.3|3784.4|3772.4|3784.3|3772.3|4
1618373430000|2021-04-14 04:10:30|||||||||2
1618373440000|2021-04-14 04:10:40|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|3783.9|3771.9|4
1618373450000|2021-04-14 04:10:50|3783.5|3771.5|3782|3770|3783.5|3771.5|3781.6|3769.6|2
1618373460000|2021-04-14 04:11:00|3781.9|3769.9|3781.5|3769.5|3782|3770|3781.5|3769.5|0
1618373470000|2021-04-14 04:11:10|3782.4|3770.4|3782.4|3770.4|3782.4|3770.4|3782|3770|4
1618373480000|2021-04-14 04:11:20|3782|3770|3781.5|3769.5|3782|3770|3781.5|3769.5|2
1618373490000|2021-04-14 04:11:30|||||||||4
1618373500000|2021-04-14 04:11:40|3781.6|3769.6|3781.1|3769.1|3782|3770|3781.1|3769.1|7
1618373510000|2021-04-14 04:11:50|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3780.6|3768.6|3
1618373520000|2021-04-14 04:12:00|3781.1|3769.1|3781.1|3769.1|3781.5|3769.5|3781.1|3769.1|12
1618373530000|2021-04-14 04:12:10|3781|3769|3781.3|3769.3|3781.3|3769.3|3780.6|3768.6|5
1618373540000|2021-04-14 04:12:20|3781|3769|3781.3|3769.3|3781.3|3769.3|3780.6|3768.6|1
1618373550000|2021-04-14 04:12:30|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|3780.8|3768.8|5
1618373560000|2021-04-14 04:12:40|3780.6|3768.6|3781|3769|3781|3769|3780.5|3768.5|6
1618373580000|2021-04-14 04:13:00|3781.4|3769.4|3782.3|3770.3|3782.3|3770.3|3781.4|3769.4|6
1618373590000|2021-04-14 04:13:10|3782.6|3770.6|3782.8|3770.8|3782.8|3770.8|3782.3|3770.3|4
1618373600000|2021-04-14 04:13:20|3783.1|3771.1|3782.4|3770.4|3783.3|3771.3|3782.4|3770.4|3
1618373610000|2021-04-14 04:13:30|3781.4|3769.4|3781.4|3769.4|3781.5|3769.5|3781.4|3769.4|2
1618373620000|2021-04-14 04:13:40|3781.5|3769.5|3782.4|3770.4|3782.4|3770.4|3781.5|3769.5|3
1618373630000|2021-04-14 04:13:50|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|3782.5|3770.5|0
1618373640000|2021-04-14 04:14:00|3782.9|3770.9|3782.7|3770.7|3782.9|3770.9|3782.4|3770.4|4
1618373650000|2021-04-14 04:14:10|3782.4|3770.4|3782.7|3770.7|3782.9|3770.9|3782.4|3770.4|10
1618373660000|2021-04-14 04:14:20|3782.9|3770.9|3782.5|3770.5|3782.9|3770.9|3782.5|3770.5|0
1618373670000|2021-04-14 04:14:30|3783|3771|3783.7|3771.7|3783.7|3771.7|3783|3771|4
1618373680000|2021-04-14 04:14:40|3783.6|3771.6|3784.2|3772.2|3784.2|3772.2|3783.6|3771.6|4
1618373690000|2021-04-14 04:14:50|3783.4|3771.4|3783.2|3771.2|3783.7|3771.7|3783.2|3771.2|3
1618373700000|2021-04-14 04:15:00|3783.4|3771.4|3781.6|3769.6|3783.7|3771.7|3781.2|3769.2|11
1618373710000|2021-04-14 04:15:10|3781.9|3769.9|3779.2|3767.2|3781.9|3769.9|3778.4|3766.4|56
1618373720000|2021-04-14 04:15:20|3779.6|3767.6|3777.9|3765.9|3779.6|3767.6|3777.9|3765.9|7
1618373730000|2021-04-14 04:15:30|3777.4|3765.4|3778.9|3766.9|3778.9|3766.9|3777.2|3765.2|26
1618373740000|2021-04-14 04:15:40|3778.4|3766.4|3777.2|3765.2|3778.4|3766.4|3776.9|3764.9|2
1618373750000|2021-04-14 04:15:50|3776.4|3764.4|3775.9|3763.9|3776.4|3764.4|3775.9|3763.9|40
1618373760000|2021-04-14 04:16:00|||||||||2
1618373770000|2021-04-14 04:16:10|||||||||9
1618373780000|2021-04-14 04:16:20|||||||||8
1618373790000|2021-04-14 04:16:30|3776.4|3764.4|3776.6|3764.6|3776.9|3764.9|3776.4|3764.4|8
1618373800000|2021-04-14 04:16:40|3776.9|3764.9|3776.6|3764.6|3777.2|3765.2|3776.6|3764.6|12
1618373810000|2021-04-14 04:16:50|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3776.7|3764.7|3
1618373820000|2021-04-14 04:17:00|3777.2|3765.2|3777.1|3765.1|3777.2|3765.2|3777.1|3765.1|1
1618373850000|2021-04-14 04:17:30|3777.5|3765.5|3776.7|3764.7|3777.5|3765.5|3776.7|3764.7|1
1618373860000|2021-04-14 04:17:40|3776|3764|3773.6|3761.6|3776|3764|3773.6|3761.6|4
1618373870000|2021-04-14 04:17:50|3773.2|3761.2|3774|3762|3774|3762|3773.1|3761.1|1
1618373880000|2021-04-14 04:18:00|3773.8|3761.8|3773.1|3761.1|3773.8|3761.8|3773.1|3761.1|8
1618373890000|2021-04-14 04:18:10|3772.1|3760.1|3772.6|3760.6|3772.6|3760.6|3772.1|3760.1|35
1618373900000|2021-04-14 04:18:20|3773|3761|3773|3761|3773|3761|3772.1|3760.1|10
1618373910000|2021-04-14 04:18:30|3772.6|3760.6|3771.7|3759.7|3772.6|3760.6|3771.7|3759.7|32
1618373920000|2021-04-14 04:18:40|3771|3759|3771.3|3759.3|3771.3|3759.3|3771|3759|6
1618373930000|2021-04-14 04:18:50|3771|3759|3770.7|3758.7|3771|3759|3770.3|3758.3|38
1618373940000|2021-04-14 04:19:00|3771.2|3759.2|3772.5|3760.5|3772.5|3760.5|3770.7|3758.7|18
1618373950000|2021-04-14 04:19:10|3772.8|3760.8|3773.7|3761.7|3773.7|3761.7|3772.5|3760.5|6
1618373960000|2021-04-14 04:19:20|3773.8|3761.8|3773.5|3761.5|3774.2|3762.2|3773.5|3761.5|6
1618373970000|2021-04-14 04:19:30|3773.8|3761.8|3775.1|3763.1|3775.1|3763.1|3773.8|3761.8|4
1618373980000|2021-04-14 04:19:40|3774.9|3762.9|3775.4|3763.4|3775.4|3763.4|3774.9|3762.9|4
1618373990000|2021-04-14 04:19:50|3775.1|3763.1|3775.4|3763.4|3775.4|3763.4|3775.1|3763.1|4
1618374000000|2021-04-14 04:20:00|3775.2|3763.2|3776.1|3764.1|3776.1|3764.1|3775.2|3763.2|0
1618374010000|2021-04-14 04:20:10|3776.4|3764.4|3776.6|3764.6|3777.8|3765.8|3776.1|3764.1|28
1618374020000|2021-04-14 04:20:20|3774.3|3762.3|3772.8|3760.8|3776.2|3764.2|3772.8|3760.8|25
1618374030000|2021-04-14 04:20:30|3773.3|3761.3|3773.4|3761.4|3773.4|3761.4|3773.3|3761.3|1
1618374040000|2021-04-14 04:20:40|3773.3|3761.3|3774.4|3762.4|3774.4|3762.4|3773.3|3761.3|3
1618374050000|2021-04-14 04:20:50|3774.3|3762.3|3773.4|3761.4|3774.4|3762.4|3773.4|3761.4|6
1618374060000|2021-04-14 04:21:00|||||||||2
1618374070000|2021-04-14 04:21:10|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|3774.4|3762.4|4
1618374080000|2021-04-14 04:21:20|3774.8|3762.8|3775.3|3763.3|3775.3|3763.3|3774.8|3762.8|18
1618374090000|2021-04-14 04:21:30|3775.7|3763.7|3774.4|3762.4|3776.2|3764.2|3774.4|3762.4|4
1618374120000|2021-04-14 04:22:00|3774.6|3762.6|3774.8|3762.8|3775.3|3763.3|3774.6|3762.6|2
1618374130000|2021-04-14 04:22:10|3775.2|3763.2|3776.2|3764.2|3776.2|3764.2|3775.2|3763.2|21
1618374140000|2021-04-14 04:22:20|3776.6|3764.6|3779.4|3767.4|3779.4|3767.4|3776.6|3764.6|23
1618374150000|2021-04-14 04:22:30|3776.7|3764.7|3779.9|3767.9|3779.9|3767.9|3776.7|3764.7|35
1618374160000|2021-04-14 04:22:40|3780.9|3768.9|3778.3|3766.3|3780.9|3768.9|3778.2|3766.2|10
1618374170000|2021-04-14 04:22:50|3778.2|3766.2|3778|3766|3778.2|3766.2|3778|3766|4
1618374180000|2021-04-14 04:23:00|3777.5|3765.5|3778.4|3766.4|3778.6|3766.6|3777.5|3765.5|27
1618374190000|2021-04-14 04:23:10|3778.5|3766.5|3779|3767|3779|3767|3776.8|3764.8|14
1618374200000|2021-04-14 04:23:20|3778.5|3766.5|3779|3767|3779.8|3767.8|3778.5|3766.5|11
1618374210000|2021-04-14 04:23:30|3778.7|3766.7|3779.3|3767.3|3779.3|3767.3|3778.5|3766.5|2
1618374220000|2021-04-14 04:23:40|3779.7|3767.7|3779|3767|3780.3|3768.3|3779|3767|7
1618374230000|2021-04-14 04:23:50|3780.3|3768.3|3782|3770|3782|3770|3780.3|3768.3|11
1618374240000|2021-04-14 04:24:00|3781.7|3769.7|3778.7|3766.7|3782.2|3770.2|3778.7|3766.7|5
1618374250000|2021-04-14 04:24:10|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|3778.5|3766.5|8
1618374260000|2021-04-14 04:24:20|3779.2|3767.2|3779|3767|3779.2|3767.2|3779|3767|16
1618374270000|2021-04-14 04:24:30|3778.7|3766.7|3777.5|3765.5|3778.9|3766.9|3777.5|3765.5|2
1618374280000|2021-04-14 04:24:40|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|3777.4|3765.4|1
1618374290000|2021-04-14 04:24:50|3777.3|3765.3|3777.2|3765.2|3777.3|3765.3|3776.9|3764.9|5
1618374300000|2021-04-14 04:25:00|3777.5|3765.5|3781.4|3769.4|3781.4|3769.4|3777.5|3765.5|16
1618374310000|2021-04-14 04:25:10|3781.8|3769.8|3782.3|3770.3|3782.7|3770.7|3781.8|3769.8|8
1618374320000|2021-04-14 04:25:20|3781.8|3769.8|3781.8|3769.8|3782.3|3770.3|3781.8|3769.8|2
1618374330000|2021-04-14 04:25:30|3781|3769|3779.8|3767.8|3781|3769|3779.8|3767.8|27
1618374350000|2021-04-14 04:25:50|3779.9|3767.9|3781|3769|3781|3769|3779.9|3767.9|3
1618374360000|2021-04-14 04:26:00|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|3781.4|3769.4|0
1618374370000|2021-04-14 04:26:10|3781.3|3769.3|3781.8|3769.8|3781.8|3769.8|3781.3|3769.3|0
1618374380000|2021-04-14 04:26:20|3781.9|3769.9|3781.8|3769.8|3783.3|3771.3|3781.8|3769.8|31
1618374390000|2021-04-14 04:26:30|||||||||2
1618374410000|2021-04-14 04:26:50|3782.1|3770.1|3783|3771|3783|3771|3782.1|3770.1|8
1618374420000|2021-04-14 04:27:00|3782.1|3770.1|3783.4|3771.4|3783.4|3771.4|3781.6|3769.6|6
1618374430000|2021-04-14 04:27:10|3783|3771|3783.4|3771.4|3783.4|3771.4|3782.5|3770.5|20
1618374440000|2021-04-14 04:27:20|3783.5|3771.5|3784.1|3772.1|3784.5|3772.5|3783.5|3771.5|10
1618374450000|2021-04-14 04:27:30|3783.6|3771.6|3783.3|3771.3|3783.6|3771.6|3783.3|3771.3|2
1618374460000|2021-04-14 04:27:40|3783.6|3771.6|3783.8|3771.8|3783.8|3771.8|3783.6|3771.6|4
1618374470000|2021-04-14 04:27:50|3784.1|3772.1|3784.5|3772.5|3784.5|3772.5|3784|3772|1
1618374480000|2021-04-14 04:28:00|3785|3773|3783.1|3771.1|3785|3773|3783.1|3771.1|4
1618374490000|2021-04-14 04:28:10|3782.8|3770.8|3782.3|3770.3|3782.8|3770.8|3782.3|3770.3|6
1618374500000|2021-04-14 04:28:20|3782.4|3770.4|3783.7|3771.7|3783.7|3771.7|3780.6|3768.6|40
1618374510000|2021-04-14 04:28:30|3783.2|3771.2|3782.2|3770.2|3783.2|3771.2|3781.5|3769.5|12
1618374520000|2021-04-14 04:28:40|3782.4|3770.4|3781.2|3769.2|3782.4|3770.4|3780.9|3768.9|3
1618374530000|2021-04-14 04:28:50|3781.5|3769.5|3781.9|3769.9|3781.9|3769.9|3781.5|3769.5|8
1618374540000|2021-04-14 04:29:00|3782.2|3770.2|3782.4|3770.4|3782.4|3770.4|3782.2|3770.2|0
1618374550000|2021-04-14 04:29:10|3782.5|3770.5|3782.9|3770.9|3782.9|3770.9|3782.5|3770.5|3
1618374560000|2021-04-14 04:29:20|3783.2|3771.2|3783.2|3771.2|3783.4|3771.4|3782.5|3770.5|5
1618374570000|2021-04-14 04:29:30|3787.1|3775.1|3786.7|3774.7|3787.5|3775.5|3786.7|3774.7|36
1618374580000|2021-04-14 04:29:40|3786.9|3774.9|3784.2|3772.2|3786.9|3774.9|3782.5|3770.5|21
1618374590000|2021-04-14 04:29:50|3784.6|3772.6|3784.5|3772.5|3784.6|3772.6|3784.2|3772.2|1
1618381800000|2021-04-14 06:30:00|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|3784.6|3772.6|2
1618381820000|2021-04-14 06:30:20|3784.8|3772.8|3786.7|3774.7|3786.7|3774.7|3784.8|3772.8|3
1618381830000|2021-04-14 06:30:30|3787.1|3775.1|3787.7|3775.7|3787.7|3775.7|3787.1|3775.1|0
1618381840000|2021-04-14 06:30:40|3788.1|3776.1|3789.1|3777.1|3789.1|3777.1|3788.1|3776.1|8
1618381850000|2021-04-14 06:30:50|3789.3|3777.3|3790.3|3778.3|3790.8|3778.8|3789.3|3777.3|14
1618381860000|2021-04-14 06:31:00|3790.4|3778.4|3789.8|3777.8|3790.8|3778.8|3789.3|3777.3|8
1618381870000|2021-04-14 06:31:10|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|3789.4|3777.4|1
1618381880000|2021-04-14 06:31:20|3789.1|3777.1|3787.8|3775.8|3789.1|3777.1|3787.8|3775.8|3
1618381890000|2021-04-14 06:31:30|3788.2|3776.2|3788.2|3776.2|3788.6|3776.6|3788.2|3776.2|2
1618381900000|2021-04-14 06:31:40|3788.6|3776.6|3787.4|3775.4|3788.6|3776.6|3787.4|3775.4|8
1618381910000|2021-04-14 06:31:50|3788.2|3776.2|3787|3775|3788.2|3776.2|3787|3775|2
1618381920000|2021-04-14 06:32:00|3787.4|3775.4|3787|3775|3787.4|3775.4|3787|3775|4
1618381930000|2021-04-14 06:32:10|3787.4|3775.4|3786.7|3774.7|3787.4|3775.4|3786.7|3774.7|4
1618381940000|2021-04-14 06:32:20|3786.3|3774.3|3787|3775|3787|3775|3785.9|3773.9|2
1618381950000|2021-04-14 06:32:30|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|3787.4|3775.4|1
1618381960000|2021-04-14 06:32:40|3785.8|3773.8|3785.4|3773.4|3785.8|3773.8|3785.4|3773.4|12
1618381970000|2021-04-14 06:32:50|3785|3773|3783|3771|3785|3773|3783|3771|15
1618381980000|2021-04-14 06:33:00|3782.7|3770.7|3783.4|3771.4|3783.8|3771.8|3782.3|3770.3|10
1618381990000|2021-04-14 06:33:10|3783|3771|3783.9|3771.9|3784.2|3772.2|3783|3771|6
1618382000000|2021-04-14 06:33:20|3783.5|3771.5|3783.2|3771.2|3783.5|3771.5|3782.8|3770.8|2
1618382010000|2021-04-14 06:33:30|3782.8|3770.8|3782.4|3770.4|3783.2|3771.2|3782.4|3770.4|4
1618382020000|2021-04-14 06:33:40|3782|3770|3781.5|3769.5|3782|3770|3781.5|3769.5|27
1618382030000|2021-04-14 06:33:50|3781.2|3769.2|3781.5|3769.5|3781.9|3769.9|3781.2|3769.2|8
1618382040000|2021-04-14 06:34:00|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|3781.2|3769.2|0
1618382050000|2021-04-14 06:34:10|3781.1|3769.1|3780.9|3768.9|3781.1|3769.1|3780.9|3768.9|5
1618382060000|2021-04-14 06:34:20|3780.8|3768.8|3779.5|3767.5|3780.8|3768.8|3779.1|3767.1|45
1618382070000|2021-04-14 06:34:30|3779.1|3767.1|3779|3767|3779.1|3767.1|3778.3|3766.3|30
1618382080000|2021-04-14 06:34:40|3779.1|3767.1|3778.6|3766.6|3779.1|3767.1|3778.6|3766.6|13
1618382090000|2021-04-14 06:34:50|3779.4|3767.4|3779.5|3767.5|3779.5|3767.5|3779|3767|6
1618382100000|2021-04-14 06:35:00|3779.1|3767.1|3780.3|3768.3|3780.3|3768.3|3779.1|3767.1|15
1618382110000|2021-04-14 06:35:10|||||||||11
1618382120000|2021-04-14 06:35:20|3780|3768|3778.8|3766.8|3780|3768|3778.8|3766.8|16
1618382130000|2021-04-14 06:35:30|3778.9|3766.9|3779.8|3767.8|3780.1|3768.1|3778.9|3766.9|11
1618382140000|2021-04-14 06:35:40|3779.4|3767.4|3780.5|3768.5|3780.5|3768.5|3779.3|3767.3|4
1618382150000|2021-04-14 06:35:50|3780.1|3768.1|3779.4|3767.4|3780.5|3768.5|3779.4|3767.4|2
1618382160000|2021-04-14 06:36:00|3779.8|3767.8|3779.8|3767.8|3779.9|3767.9|3779.6|3767.6|13
1618382170000|2021-04-14 06:36:10|3780.1|3768.1|3781.3|3769.3|3782|3770|3779.9|3767.9|22
1618382180000|2021-04-14 06:36:20|3781.6|3769.6|3781.5|3769.5|3782|3770|3781.1|3769.1|1
1618382190000|2021-04-14 06:36:30|3781.6|3769.6|3781.1|3769.1|3782.4|3770.4|3781.1|3769.1|7
1618382200000|2021-04-14 06:36:40|3781.5|3769.5|3781|3769|3781.5|3769.5|3781|3769|8
1618382210000|2021-04-14 06:36:50|3781.1|3769.1|3781.5|3769.5|3782.1|3770.1|3781|3769|8
1618382230000|2021-04-14 06:37:10|3781.6|3769.6|3782|3770|3782|3770|3781.6|3769.6|5
1618382240000|2021-04-14 06:37:20|3782.1|3770.1|3782.4|3770.4|3782.9|3770.9|3782.1|3770.1|1
1618382250000|2021-04-14 06:37:30|3783.6|3771.6|3782.4|3770.4|3783.6|3771.6|3782.4|3770.4|5
1618382260000|2021-04-14 06:37:40|||||||||2
1618382270000|2021-04-14 06:37:50|3782.8|3770.8|3784.7|3772.7|3784.7|3772.7|3782.8|3770.8|22
1618382280000|2021-04-14 06:38:00|3785|3773|3786.1|3774.1|3786.1|3774.1|3785|3773|2
1618382290000|2021-04-14 06:38:10|3786.2|3774.2|3786.1|3774.1|3787.1|3775.1|3786.1|3774.1|6
1618382300000|2021-04-14 06:38:20|3786.5|3774.5|3790.6|3778.6|3790.6|3778.6|3786.5|3774.5|31
1618382310000|2021-04-14 06:38:30|3793.6|3781.6|3794.6|3782.6|3794.6|3782.6|3793.6|3781.6|24
1618382320000|2021-04-14 06:38:40|3794.7|3782.7|3794.1|3782.1|3795.1|3783.1|3794.1|3782.1|9
1618382330000|2021-04-14 06:38:50|3794|3782|3794.1|3782.1|3794.1|3782.1|3793.6|3781.6|4
1618382340000|2021-04-14 06:39:00|3794|3782|3794.1|3782.1|3794.1|3782.1|3793.6|3781.6|3
1618382350000|2021-04-14 06:39:10|3794.2|3782.2|3793.7|3781.7|3795.1|3783.1|3793.7|3781.7|5
1618382360000|2021-04-14 06:39:20|3794.1|3782.1|3795|3783|3795|3783|3794.1|3782.1|2
1618382370000|2021-04-14 06:39:30|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|3795.1|3783.1|0
1618382380000|2021-04-14 06:39:40|3795|3783|3794.6|3782.6|3795|3783|3794.6|3782.6|0
1618382390000|2021-04-14 06:39:50|3794.7|3782.7|3794.5|3782.5|3795.1|3783.1|3794.5|3782.5|4
1618382400000|2021-04-14 06:40:00|3794.1|3782.1|3794.6|3782.6|3795.1|3783.1|3793.6|3781.6|10
1618382410000|2021-04-14 06:40:10|3794.7|3782.7|3795.6|3783.6|3795.6|3783.6|3794.7|3782.7|3
1618382420000|2021-04-14 06:40:20|3795.5|3783.5|3795.6|3783.6|3795.6|3783.6|3794.7|3782.7|2
1618382430000|2021-04-14 06:40:30|3795.5|3783.5|3795.1|3783.1|3795.5|3783.5|3795.1|3783.1|3
1618382440000|2021-04-14 06:40:40|3797.9|3785.9|3797.5|3785.5|3797.9|3785.9|3797.5|3785.5|32
1618382450000|2021-04-14 06:40:50|3797.9|3785.9|3797.5|3785.5|3798.4|3786.4|3797.5|3785.5|5
1618382460000|2021-04-14 06:41:00|3797.9|3785.9|3797.5|3785.5|3797.9|3785.9|3797.5|3785.5|11
1618382470000|2021-04-14 06:41:10|3797.9|3785.9|3797.9|3785.9|3798.2|3786.2|3797.9|3785.9|7
1618382480000|2021-04-14 06:41:20|3798|3786|3798.4|3786.4|3798.4|3786.4|3798|3786|9
1618382490000|2021-04-14 06:41:30|3798.3|3786.3|3799.2|3787.2|3799.2|3787.2|3798.3|3786.3|13
1618382500000|2021-04-14 06:41:40|3799.6|3787.6|3800.1|3788.1|3800.1|3788.1|3799.6|3787.6|4
1618382510000|2021-04-14 06:41:50|3800|3788|3799.9|3787.9|3800|3788|3799.1|3787.1|6
1618382520000|2021-04-14 06:42:00|3799.5|3787.5|3800|3788|3800|3788|3799.5|3787.5|6
1618382530000|2021-04-14 06:42:10|3799.8|3787.8|3800|3788|3800|3788|3799.8|3787.8|5
1618382540000|2021-04-14 06:42:20|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|3799.8|3787.8|4
1618382550000|2021-04-14 06:42:30|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|8
1618382560000|2021-04-14 06:42:40|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|3799.1|3787.1|0
1618382570000|2021-04-14 06:42:50|3799|3787|3798.2|3786.2|3799|3787|3798.2|3786.2|6
1618382580000|2021-04-14 06:43:00|3798.6|3786.6|3798.1|3786.1|3798.6|3786.6|3798.1|3786.1|3
1618382590000|2021-04-14 06:43:10|3798.5|3786.5|3799.1|3787.1|3799.1|3787.1|3798.1|3786.1|2
1618382600000|2021-04-14 06:43:20|||||||||3
1618382610000|2021-04-14 06:43:30|||||||||1
1618382620000|2021-04-14 06:43:40|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|3799.5|3787.5|14
1618382630000|2021-04-14 06:43:50|3799.8|3787.8|3800|3788|3800|3788|3799.8|3787.8|1
1618382640000|2021-04-14 06:44:00|3799|3787|3799|3787|3799.5|3787.5|3798.6|3786.6|6
1618382650000|2021-04-14 06:44:10|3799.3|3787.3|3798.6|3786.6|3799.3|3787.3|3798.6|3786.6|1
1618382660000|2021-04-14 06:44:20|3799.3|3787.3|3799.7|3787.7|3799.8|3787.8|3799.3|3787.3|2
1618382670000|2021-04-14 06:44:30|3799.8|3787.8|3800.2|3788.2|3800.2|3788.2|3799.8|3787.8|6
1618382680000|2021-04-14 06:44:40|3800.6|3788.6|3800.7|3788.7|3800.7|3788.7|3800.6|3788.6|0
1618382690000|2021-04-14 06:44:50|3801.1|3789.1|3801.1|3789.1|3801.6|3789.6|3801.1|3789.1|5
1618382700000|2021-04-14 06:45:00|3801.5|3789.5|3802.6|3790.6|3802.6|3790.6|3801.5|3789.5|1
1618382710000|2021-04-14 06:45:10|3801.5|3789.5|3801.6|3789.6|3802.1|3790.1|3801.5|3789.5|11
1618382720000|2021-04-14 06:45:20|3801.2|3789.2|3802.3|3790.3|3802.3|3790.3|3801.2|3789.2|3
1618382730000|2021-04-14 06:45:30|3802.4|3790.4|3802.4|3790.4|3802.4|3790.4|3801.9|3789.9|1
1618382740000|2021-04-14 06:45:40|3802.1|3790.1|3800.8|3788.8|3802.1|3790.1|3800.8|3788.8|5
1618382750000|2021-04-14 06:45:50|3801.6|3789.6|3800.8|3788.8|3801.6|3789.6|3800.8|3788.8|5
1618382760000|2021-04-14 06:46:00|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|3801.8|3789.8|5
1618382770000|2021-04-14 06:46:10|3802.2|3790.2|3802.3|3790.3|3802.9|3790.9|3802.2|3790.2|3
1618382780000|2021-04-14 06:46:20|3802.2|3790.2|3801.8|3789.8|3802.2|3790.2|3801.8|3789.8|0
1618382790000|2021-04-14 06:46:30|3801.9|3789.9|3807.4|3795.4|3807.4|3795.4|3801.9|3789.9|32
1618382800000|2021-04-14 06:46:40|3806.9|3794.9|3810.9|3798.9|3810.9|3798.9|3806.9|3794.9|18
1618382810000|2021-04-14 06:46:50|3810.4|3798.4|3812.3|3800.3|3812.3|3800.3|3810.4|3798.4|11
1618382820000|2021-04-14 06:47:00|3812.2|3800.2|3811.3|3799.3|3812.3|3800.3|3810.7|3798.7|18
1618382830000|2021-04-14 06:47:10|3811.4|3799.4|3811.6|3799.6|3811.8|3799.8|3810.7|3798.7|4
1618382840000|2021-04-14 06:47:20|3811.7|3799.7|3809.7|3797.7|3811.7|3799.7|3809.7|3797.7|10
1618382850000|2021-04-14 06:47:30|||||||||24
1618382860000|2021-04-14 06:47:40|3809.6|3797.6|3809.3|3797.3|3809.6|3797.6|3809.3|3797.3|19
1618382870000|2021-04-14 06:47:50|3810.3|3798.3|3812.9|3800.9|3812.9|3800.9|3810.3|3798.3|22
1618382880000|2021-04-14 06:48:00|3811.9|3799.9|3813.9|3801.9|3813.9|3801.9|3811.9|3799.9|28
1618382890000|2021-04-14 06:48:10|3815.6|3803.6|3816.2|3804.2|3816.8|3804.8|3815.6|3803.6|37
1618382900000|2021-04-14 06:48:20|3815.8|3803.8|3816.2|3804.2|3816.2|3804.2|3815.3|3803.3|9
1618382910000|2021-04-14 06:48:30|3815.7|3803.7|3815.7|3803.7|3816.2|3804.2|3815.3|3803.3|8
1618382920000|2021-04-14 06:48:40|3816.4|3804.4|3816.2|3804.2|3816.4|3804.4|3816.2|3804.2|1
1618382930000|2021-04-14 06:48:50|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|3815.8|3803.8|6
1618382940000|2021-04-14 06:49:00|3815.7|3803.7|3815.7|3803.7|3815.7|3803.7|3815.7|3803.7|2
1618382950000|2021-04-14 06:49:10|3816.1|3804.1|3815.7|3803.7|3816.1|3804.1|3815.7|3803.7|1
1618382960000|2021-04-14 06:49:20|3816.1|3804.1|3818.7|3806.7|3818.7|3806.7|3816.1|3804.1|49
1618382970000|2021-04-14 06:49:30|3819.1|3807.1|3816.6|3804.6|3819.1|3807.1|3816.1|3804.1|11
1618382980000|2021-04-14 06:49:40|3816.2|3804.2|3816.3|3804.3|3816.8|3804.8|3815.9|3803.9|4
1618382990000|2021-04-14 06:49:50|3816.7|3804.7|3817.7|3805.7|3817.7|3805.7|3816.7|3804.7|7
1618383000000|2021-04-14 06:50:00|3818.1|3806.1|3816.8|3804.8|3818.4|3806.4|3816.8|3804.8|5
1618383010000|2021-04-14 06:50:10|3816.3|3804.3|3814.9|3802.9|3816.3|3804.3|3814.9|3802.9|16
1618383020000|2021-04-14 06:50:20|3812.9|3800.9|3813.3|3801.3|3813.3|3801.3|3812.8|3800.8|21
1618383030000|2021-04-14 06:50:30|3814.4|3802.4|3814.2|3802.2|3815.1|3803.1|3814.2|3802.2|14
1618383040000|2021-04-14 06:50:40|3813.8|3801.8|3814.4|3802.4|3814.4|3802.4|3813.6|3801.6|14
1618383050000|2021-04-14 06:50:50|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|3814.5|3802.5|1
1618383060000|2021-04-14 06:51:00|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|1
1618383070000|2021-04-14 06:51:10|3814.5|3802.5|3815|3803|3815.2|3803.2|3814.5|3802.5|2
1618383080000|2021-04-14 06:51:20|3815.4|3803.4|3812.8|3800.8|3815.4|3803.4|3812.8|3800.8|13
1618383090000|2021-04-14 06:51:30|||||||||17
1618383100000|2021-04-14 06:51:40|3812|3800|3812.9|3800.9|3813.7|3801.7|3811.8|3799.8|22
1618383110000|2021-04-14 06:51:50|3812.5|3800.5|3813|3801|3813|3801|3812.3|3800.3|9
1618383120000|2021-04-14 06:52:00|3814.9|3802.9|3815.8|3803.8|3815.8|3803.8|3814.9|3802.9|9
1618383130000|2021-04-14 06:52:10|3815.5|3803.5|3815|3803|3815.5|3803.5|3815|3803|6
1618383140000|2021-04-14 06:52:20|3814.9|3802.9|3813.4|3801.4|3814.9|3802.9|3813.4|3801.4|6
1618383150000|2021-04-14 06:52:30|||||||||2
1618383160000|2021-04-14 06:52:40|3813|3801|3811.8|3799.8|3813|3801|3811.8|3799.8|32
1618383170000|2021-04-14 06:52:50|3811.9|3799.9|3815|3803|3815|3803|3811.9|3799.9|54
1618383180000|2021-04-14 06:53:00|3815.4|3803.4|3813.8|3801.8|3815.5|3803.5|3813.8|3801.8|14
1618383190000|2021-04-14 06:53:10|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3814.2|3802.2|3
1618383200000|2021-04-14 06:53:20|3813.8|3801.8|3814.2|3802.2|3814.2|3802.2|3813.8|3801.8|1
1618383210000|2021-04-14 06:53:30|||||||||2
1618383230000|2021-04-14 06:53:50|3814.5|3802.5|3814.6|3802.6|3814.6|3802.6|3814.5|3802.5|2
1618383240000|2021-04-14 06:54:00|3814.1|3802.1|3814.5|3802.5|3814.5|3802.5|3813.8|3801.8|2
1618383250000|2021-04-14 06:54:10|3814.6|3802.6|3816.3|3804.3|3816.3|3804.3|3814.6|3802.6|36
1618383260000|2021-04-14 06:54:20|3816.4|3804.4|3817.2|3805.2|3817.2|3805.2|3816.4|3804.4|11
1618383270000|2021-04-14 06:54:30|3816.4|3804.4|3815|3803|3816.4|3804.4|3815|3803|31
1618383280000|2021-04-14 06:54:40|3814.6|3802.6|3815|3803|3815|3803|3814.6|3802.6|3
1618383290000|2021-04-14 06:54:50|3815.4|3803.4|3815.6|3803.6|3817.1|3805.1|3815.4|3803.4|25
1618383300000|2021-04-14 06:55:00|3816.4|3804.4|3817.5|3805.5|3817.5|3805.5|3816.4|3804.4|1
1618383310000|2021-04-14 06:55:10|3817.1|3805.1|3815.8|3803.8|3817.8|3805.8|3815.8|3803.8|10
1618383320000|2021-04-14 06:55:20|||||||||1
1618383330000|2021-04-14 06:55:30|3815.9|3803.9|3817.8|3805.8|3817.8|3805.8|3815.9|3803.9|6
1618383340000|2021-04-14 06:55:40|3817.9|3805.9|3817.5|3805.5|3817.9|3805.9|3817|3805|15
1618383350000|2021-04-14 06:55:50|3817.1|3805.1|3817.5|3805.5|3817.5|3805.5|3817.1|3805.1|2
1618383360000|2021-04-14 06:56:00|3817.9|3805.9|3817.9|3805.9|3817.9|3805.9|3817.9|3805.9|25
1618383370000|2021-04-14 06:56:10|||||||||8
1618383380000|2021-04-14 06:56:20|3816.8|3804.8|3818.8|3806.8|3819.3|3807.3|3816.8|3804.8|9
1618383390000|2021-04-14 06:56:30|3818.9|3806.9|3820.1|3808.1|3820.1|3808.1|3818.8|3806.8|1
1618383400000|2021-04-14 06:56:40|3821.1|3809.1|3824|3812|3824|3812|3821.1|3809.1|57
1618383410000|2021-04-14 06:56:50|3823|3811|3823.1|3811.1|3823.1|3811.1|3822.6|3810.6|11
1618383420000|2021-04-14 06:57:00|3822.8|3810.8|3823.1|3811.1|3823.1|3811.1|3822.6|3810.6|20
1618383430000|2021-04-14 06:57:10|3822.6|3810.6|3821.8|3809.8|3822.6|3810.6|3821.8|3809.8|5
1618383440000|2021-04-14 06:57:20|3821.4|3809.4|3820.9|3808.9|3822.3|3810.3|3820.9|3808.9|15
1618383450000|2021-04-14 06:57:30|3821.3|3809.3|3820|3808|3821.4|3809.4|3820|3808|5
1618383460000|2021-04-14 06:57:40|3820.4|3808.4|3819.5|3807.5|3820.5|3808.5|3819.5|3807.5|3
1618383470000|2021-04-14 06:57:50|3820|3808|3818|3806|3820|3808|3816.5|3804.5|101
1618383480000|2021-04-14 06:58:00|3818.5|3806.5|3820|3808|3820|3808|3818.5|3806.5|14
1618383490000|2021-04-14 06:58:10|3820.4|3808.4|3819.5|3807.5|3820.4|3808.4|3819.5|3807.5|6
1618383500000|2021-04-14 06:58:20|3820.5|3808.5|3821.2|3809.2|3821.7|3809.7|3820.5|3808.5|13
1618383510000|2021-04-14 06:58:30|3820.9|3808.9|3821.5|3809.5|3821.7|3809.7|3820.9|3808.9|3
1618383520000|2021-04-14 06:58:40|3821.6|3809.6|3823.2|3811.2|3823.2|3811.2|3821.6|3809.6|7
1618383530000|2021-04-14 06:58:50|||||||||5
1618383540000|2021-04-14 06:59:00|3823.1|3811.1|3821.7|3809.7|3823.1|3811.1|3821.7|3809.7|11
1618383550000|2021-04-14 06:59:10|3822.2|3810.2|3822.7|3810.7|3822.7|3810.7|3822.2|3810.2|2
1618383560000|2021-04-14 06:59:20|3822.6|3810.6|3822.2|3810.2|3822.7|3810.7|3822.2|3810.2|5
1618383570000|2021-04-14 06:59:30|3822.4|3810.4|3822.2|3810.2|3822.7|3810.7|3821.7|3809.7|1
1618383580000|2021-04-14 06:59:40|3822.4|3810.4|3821|3809|3822.4|3810.4|3820.4|3808.4|22
1618383590000|2021-04-14 06:59:50|3821.1|3809.1|3822.1|3810.1|3822.1|3810.1|3821.1|3809.1|0
1618383600000|2021-04-14 07:00:00|3821.9|3809.9|3821.5|3809.5|3821.9|3809.9|3817.7|3805.7|114
1618383610000|2021-04-14 07:00:10|3821.8|3809.8|3823.8|3811.8|3824|3812|3821.8|3809.8|7
1618383620000|2021-04-14 07:00:20|3823.7|3811.7|3821.6|3809.6|3824.2|3812.2|3821.6|3809.6|10
1618383630000|2021-04-14 07:00:30|3821.7|3809.7|3820.7|3808.7|3822.1|3810.1|3820.7|3808.7|9
1618383640000|2021-04-14 07:00:40|3819.3|3807.3|3818.5|3806.5|3820.7|3808.7|3818.5|3806.5|16
1618383650000|2021-04-14 07:00:50|3818.7|3806.7|3818.3|3806.3|3818.7|3806.7|3818.3|3806.3|7
1618383660000|2021-04-14 07:01:00|3818.2|3806.2|3817|3805|3818.2|3806.2|3817|3805|10
1618383670000|2021-04-14 07:01:10|3817.3|3805.3|3818.3|3806.3|3818.7|3806.7|3817.3|3805.3|8
1618383680000|2021-04-14 07:01:20|3818.7|3806.7|3818.7|3806.7|3819.6|3807.6|3818.7|3806.7|4
1618383690000|2021-04-14 07:01:30|3818.8|3806.8|3818.7|3806.7|3819.2|3807.2|3818.7|3806.7|2
1618383700000|2021-04-14 07:01:40|3818.3|3806.3|3819.2|3807.2|3819.6|3807.6|3818.3|3806.3|8
1618383710000|2021-04-14 07:01:50|3819.1|3807.1|3818.7|3806.7|3819.1|3807.1|3818.7|3806.7|1
1618383720000|2021-04-14 07:02:00|3818.3|3806.3|3818.7|3806.7|3818.7|3806.7|3818.3|3806.3|5
1618383730000|2021-04-14 07:02:10|3818.3|3806.3|3817.1|3805.1|3818.3|3806.3|3817.1|3805.1|3
1618383740000|2021-04-14 07:02:20|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|3817.4|3805.4|0
1618383750000|2021-04-14 07:02:30|3817.1|3805.1|3814.7|3802.7|3817.1|3805.1|3814.7|3802.7|21
1618383760000|2021-04-14 07:02:40|3815.1|3803.1|3814.8|3802.8|3815.1|3803.1|3813.9|3801.9|17
1618383770000|2021-04-14 07:02:50|3814.9|3802.9|3815.9|3803.9|3817.1|3805.1|3814.9|3802.9|9
1618383790000|2021-04-14 07:03:10|3816.3|3804.3|3816.3|3804.3|3816.3|3804.3|3815.7|3803.7|3
1618383800000|2021-04-14 07:03:20|3816.7|3804.7|3815.7|3803.7|3816.7|3804.7|3815.7|3803.7|4
1618383810000|2021-04-14 07:03:30|3815.3|3803.3|3814.8|3802.8|3815.3|3803.3|3814.4|3802.4|9
1618383830000|2021-04-14 07:03:50|||||||||1
1618383840000|2021-04-14 07:04:00|3815.7|3803.7|3815.3|3803.3|3815.7|3803.7|3815.3|3803.3|7
1618383850000|2021-04-14 07:04:10|3815.7|3803.7|3814.8|3802.8|3815.7|3803.7|3814.8|3802.8|2
1618383860000|2021-04-14 07:04:20|3814.6|3802.6|3813.7|3801.7|3814.6|3802.6|3812.7|3800.7|40
1618383870000|2021-04-14 07:04:30|3811.8|3799.8|3812.4|3800.4|3813.7|3801.7|3811.4|3799.4|21
1618383880000|2021-04-14 07:04:40|3812.8|3800.8|3812.3|3800.3|3812.8|3800.8|3811.4|3799.4|18
1618383890000|2021-04-14 07:04:50|3811.9|3799.9|3812.8|3800.8|3812.8|3800.8|3811.9|3799.9|3
1618383900000|2021-04-14 07:05:00|3812.4|3800.4|3812.3|3800.3|3812.8|3800.8|3810.5|3798.5|4
1618383910000|2021-04-14 07:05:10|3812.7|3800.7|3811.9|3799.9|3812.8|3800.8|3811.9|3799.9|9
1618383920000|2021-04-14 07:05:20|3811.7|3799.7|3814.2|3802.2|3814.2|3802.2|3811.7|3799.7|18
1618383930000|2021-04-14 07:05:30|3814.3|3802.3|3813.9|3801.9|3814.8|3802.8|3813.7|3801.7|2
1618383940000|2021-04-14 07:05:40|3813.5|3801.5|3812.7|3800.7|3813.5|3801.5|3812.7|3800.7|5
1618383950000|2021-04-14 07:05:50|||||||||2
1618383960000|2021-04-14 07:06:00|3812.8|3800.8|3813|3801|3813.2|3801.2|3812.8|3800.8|1
1618383970000|2021-04-14 07:06:10|3813.4|3801.4|3813.5|3801.5|3813.5|3801.5|3813.4|3801.4|1
1618383980000|2021-04-14 07:06:20|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|3813.9|3801.9|1
1618383990000|2021-04-14 07:06:30|3814.4|3802.4|3812.8|3800.8|3814.4|3802.4|3812.3|3800.3|3
1618384000000|2021-04-14 07:06:40|3813.2|3801.2|3813|3801|3813.2|3801.2|3812.7|3800.7|0
1618384010000|2021-04-14 07:06:50|3813.2|3801.2|3813.9|3801.9|3813.9|3801.9|3813.2|3801.2|1
1618384020000|2021-04-14 07:07:00|3813.2|3801.2|3812.7|3800.7|3813.5|3801.5|3812.7|3800.7|8
1618384030000|2021-04-14 07:07:10|3812.5|3800.5|3812.2|3800.2|3812.5|3800.5|3812.2|3800.2|0
1618384040000|2021-04-14 07:07:20|||||||||1
1618384050000|2021-04-14 07:07:30|3812.3|3800.3|3812.2|3800.2|3812.7|3800.7|3812.2|3800.2|7
1618384060000|2021-04-14 07:07:40|3812.1|3800.1|3813|3801|3813|3801|3812.1|3800.1|2
1618384070000|2021-04-14 07:07:50|3813.1|3801.1|3813.9|3801.9|3813.9|3801.9|3813.1|3801.1|4
1618384080000|2021-04-14 07:08:00|3814|3802|3815.4|3803.4|3815.4|3803.4|3814|3802|13
1618384090000|2021-04-14 07:08:10|3815.3|3803.3|3815.8|3803.8|3816.2|3804.2|3815.3|3803.3|7
1618384100000|2021-04-14 07:08:20|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|3816.2|3804.2|1
1618384110000|2021-04-14 07:08:30|3816.1|3804.1|3818.6|3806.6|3818.6|3806.6|3816.1|3804.1|7
1618384120000|2021-04-14 07:08:40|3818.8|3806.8|3819.6|3807.6|3819.6|3807.6|3818.8|3806.8|4
1618384140000|2021-04-14 07:09:00|3819.8|3807.8|3821.1|3809.1|3821.6|3809.6|3819.8|3807.8|13
1618384150000|2021-04-14 07:09:10|3820.8|3808.8|3819.6|3807.6|3820.8|3808.8|3819.6|3807.6|5
1618384160000|2021-04-14 07:09:20|3820.1|3808.1|3817.6|3805.6|3820.1|3808.1|3817.6|3805.6|8
1618384170000|2021-04-14 07:09:30|3818|3806|3818.1|3806.1|3819.1|3807.1|3818|3806|8
1618384180000|2021-04-14 07:09:40|3818|3806|3816.6|3804.6|3818|3806|3815.9|3803.9|1
1618384190000|2021-04-14 07:09:50|3817|3805|3817|3805|3817|3805|3816.6|3804.6|3
1618384200000|2021-04-14 07:10:00|3816.1|3804.1|3815.8|3803.8|3816.1|3804.1|3815.8|3803.8|5
1618384210000|2021-04-14 07:10:10|3815.4|3803.4|3815.4|3803.4|3815.4|3803.4|3814.9|3802.9|19
1618384220000|2021-04-14 07:10:20|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|3815.3|3803.3|0
1618384230000|2021-04-14 07:10:30|3815|3803|3814.9|3802.9|3815|3803|3814.9|3802.9|2
1618384250000|2021-04-14 07:10:50|3814.6|3802.6|3814.4|3802.4|3814.9|3802.9|3813.9|3801.9|1
1618384260000|2021-04-14 07:11:00|3814|3802|3813.1|3801.1|3814|3802|3813.1|3801.1|13
1618384270000|2021-04-14 07:11:10|3812.7|3800.7|3811.7|3799.7|3812.7|3800.7|3811.7|3799.7|13
1618384280000|2021-04-14 07:11:20|3811.4|3799.4|3807.9|3795.9|3811.4|3799.4|3807.9|3795.9|25
1618384290000|2021-04-14 07:11:30|3807.8|3795.8|3809.7|3797.7|3809.7|3797.7|3807.2|3795.2|12
1618384300000|2021-04-14 07:11:40|3809.6|3797.6|3809.2|3797.2|3809.6|3797.6|3809.2|3797.2|3
1618384310000|2021-04-14 07:11:50|3809.4|3797.4|3809.4|3797.4|3809.7|3797.7|3808.2|3796.2|9
1618384320000|2021-04-14 07:12:00|3809.7|3797.7|3809.5|3797.5|3810|3798|3808.7|3796.7|5
1618384330000|2021-04-14 07:12:10|3808.9|3796.9|3808.2|3796.2|3808.9|3796.9|3808.2|3796.2|4
1618384340000|2021-04-14 07:12:20|3807.9|3795.9|3808.4|3796.4|3808.4|3796.4|3807.6|3795.6|11
1618384350000|2021-04-14 07:12:30|3807.6|3795.6|3808.4|3796.4|3808.4|3796.4|3807.4|3795.4|4
1618384360000|2021-04-14 07:12:40|3808.2|3796.2|3808.7|3796.7|3808.7|3796.7|3807.4|3795.4|4
1618384370000|2021-04-14 07:12:50|||||||||1
1618384390000|2021-04-14 07:13:10|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|3809.1|3797.1|1
1618384400000|2021-04-14 07:13:20|3809.5|3797.5|3810.5|3798.5|3811|3799|3809.5|3797.5|7
1618384410000|2021-04-14 07:13:30|||||||||1
1618384420000|2021-04-14 07:13:40|3810.1|3798.1|3808.2|3796.2|3810.2|3798.2|3808.2|3796.2|4
1618384430000|2021-04-14 07:13:50|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3
1618384440000|2021-04-14 07:14:00|3808|3796|3808.3|3796.3|3808.3|3796.3|3808|3796|0
1618384450000|2021-04-14 07:14:10|3808|3796|3808.7|3796.7|3808.7|3796.7|3808|3796|7
1618384460000|2021-04-14 07:14:20|3808.8|3796.8|3808.8|3796.8|3809.2|3797.2|3808.8|3796.8|5
1618384470000|2021-04-14 07:14:30|3809.2|3797.2|3809.7|3797.7|3810.1|3798.1|3809.2|3797.2|3
1618384480000|2021-04-14 07:14:40|3810.1|3798.1|3810.5|3798.5|3810.5|3798.5|3809.7|3797.7|1
1618384500000|2021-04-14 07:15:00|3810.3|3798.3|3813.5|3801.5|3813.5|3801.5|3810.3|3798.3|14
1618384510000|2021-04-14 07:15:10|3813.8|3801.8|3816|3804|3816|3804|3813.8|3801.8|7
1618384520000|2021-04-14 07:15:20|3816.1|3804.1|3816.5|3804.5|3817|3805|3816.1|3804.1|3
1618384530000|2021-04-14 07:15:30|3816.1|3804.1|3815|3803|3816.1|3804.1|3815|3803|1
1618384540000|2021-04-14 07:15:40|3814.7|3802.7|3814.5|3802.5|3814.7|3802.7|3813.5|3801.5|6
1618384550000|2021-04-14 07:15:50|3814.6|3802.6|3815|3803|3815|3803|3814.6|3802.6|2
1618384580000|2021-04-14 07:16:20|3815.5|3803.5|3817|3805|3817|3805|3815.5|3803.5|6
1618384590000|2021-04-14 07:16:30|3817.5|3805.5|3817.6|3805.6|3818|3806|3817.5|3805.5|6
1618384600000|2021-04-14 07:16:40|3817.5|3805.5|3818|3806|3818|3806|3817|3805|2
1618384610000|2021-04-14 07:16:50|3817.5|3805.5|3816.5|3804.5|3817.5|3805.5|3816.5|3804.5|5
1618384620000|2021-04-14 07:17:00|3816.1|3804.1|3816|3804|3816.1|3804.1|3816|3804|0
1618384630000|2021-04-14 07:17:10|3815|3803|3814.5|3802.5|3815|3803|3814|3802|14
1618384640000|2021-04-14 07:17:20|3814.6|3802.6|3816.5|3804.5|3816.5|3804.5|3814.6|3802.6|2
1618384650000|2021-04-14 07:17:30|3816.6|3804.6|3818|3806|3818|3806|3816.6|3804.6|4
1618384660000|2021-04-14 07:17:40|3817.9|3805.9|3821.7|3809.7|3821.7|3809.7|3817.9|3805.9|20
1618384670000|2021-04-14 07:17:50|3821.8|3809.8|3822.4|3810.4|3822.8|3810.8|3821.4|3809.4|13
1618384680000|2021-04-14 07:18:00|||||||||4
1618384690000|2021-04-14 07:18:10|||||||||2
1618384700000|2021-04-14 07:18:20|3822.6|3810.6|3822.9|3810.9|3822.9|3810.9|3822.6|3810.6|1
1618384710000|2021-04-14 07:18:30|3823.3|3811.3|3823.3|3811.3|3823.8|3811.8|3823.3|3811.3|11
1618384720000|2021-04-14 07:18:40|3822.9|3810.9|3821.9|3809.9|3822.9|3810.9|3821.9|3809.9|8
1618384730000|2021-04-14 07:18:50|3821.6|3809.6|3820.9|3808.9|3821.6|3809.6|3820.9|3808.9|2
1618384740000|2021-04-14 07:19:00|3820.8|3808.8|3820.4|3808.4|3820.8|3808.8|3820.4|3808.4|0
1618384750000|2021-04-14 07:19:10|3820.8|3808.8|3821.9|3809.9|3821.9|3809.9|3820.8|3808.8|2
1618384760000|2021-04-14 07:19:20|3822.3|3810.3|3823.3|3811.3|3823.3|3811.3|3822.3|3810.3|4
1618384770000|2021-04-14 07:19:30|||||||||1
1618384780000|2021-04-14 07:19:40|||||||||1
1618384790000|2021-04-14 07:19:50|||||||||1
1618384800000|2021-04-14 07:20:00|3822.9|3810.9|3823.8|3811.8|3823.8|3811.8|3822.9|3810.9|5
1618384810000|2021-04-14 07:20:10|3824.2|3812.2|3823.3|3811.3|3824.3|3812.3|3823.3|3811.3|11
1618384820000|2021-04-14 07:20:20|3823.7|3811.7|3823.3|3811.3|3823.8|3811.8|3823.3|3811.3|1
1618384830000|2021-04-14 07:20:30|3822.9|3810.9|3823.8|3811.8|3823.8|3811.8|3822.9|3810.9|2
1618384840000|2021-04-14 07:20:40|3824.2|3812.2|3829.8|3817.8|3829.8|3817.8|3824.2|3812.2|19
1618384850000|2021-04-14 07:20:50|3829.4|3817.4|3830.6|3818.6|3830.6|3818.6|3829.4|3817.4|7
1618384860000|2021-04-14 07:21:00|3830.9|3818.9|3830.9|3818.9|3831.4|3819.4|3830.7|3818.7|19
1618384870000|2021-04-14 07:21:10|3831.1|3819.1|3832.6|3820.6|3832.6|3820.6|3830.9|3818.9|10
1618384880000|2021-04-14 07:21:20|3832.9|3820.9|3832.6|3820.6|3833.1|3821.1|3832.6|3820.6|12
1618384890000|2021-04-14 07:21:30|3832.4|3820.4|3829.9|3817.9|3832.4|3820.4|3829.5|3817.5|33
1618384900000|2021-04-14 07:21:40|3830|3818|3829.9|3817.9|3830.4|3818.4|3829.5|3817.5|10
1618384910000|2021-04-14 07:21:50|3830.3|3818.3|3830|3818|3830.5|3818.5|3829.9|3817.9|11
1618384920000|2021-04-14 07:22:00|3829.7|3817.7|3829.7|3817.7|3830|3818|3829.7|3817.7|10
1618384930000|2021-04-14 07:22:10|3830|3818|3829.7|3817.7|3830.2|3818.2|3829.7|3817.7|8
1618384940000|2021-04-14 07:22:20|3829.3|3817.3|3828.2|3816.2|3829.7|3817.7|3828.2|3816.2|7
1618384950000|2021-04-14 07:22:30|3828.5|3816.5|3828|3816|3828.5|3816.5|3827.9|3815.9|4
1618384960000|2021-04-14 07:22:40|3827.7|3815.7|3827.2|3815.2|3827.7|3815.7|3827.2|3815.2|12
1618384970000|2021-04-14 07:22:50|3827.5|3815.5|3830.2|3818.2|3830.2|3818.2|3827.5|3815.5|4
1618384980000|2021-04-14 07:23:00|3829.8|3817.8|3828|3816|3829.8|3817.8|3827.7|3815.7|11
1618384990000|2021-04-14 07:23:10|3827.9|3815.9|3827.4|3815.4|3827.9|3815.9|3827.4|3815.4|2
1618385000000|2021-04-14 07:23:20|3827.5|3815.5|3826.9|3814.9|3827.9|3815.9|3826.9|3814.9|5
1618385010000|2021-04-14 07:23:30|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|5
1618385020000|2021-04-14 07:23:40|3828.2|3816.2|3829|3817|3829|3817|3827.9|3815.9|4
1618385030000|2021-04-14 07:23:50|3828.9|3816.9|3827.8|3815.8|3828.9|3816.9|3827.8|3815.8|11
1618385040000|2021-04-14 07:24:00|3827.5|3815.5|3827.8|3815.8|3827.9|3815.9|3827.5|3815.5|4
1618385050000|2021-04-14 07:24:10|3828.2|3816.2|3828.2|3816.2|3828.7|3816.7|3827.7|3815.7|4
1618385060000|2021-04-14 07:24:20|3828.5|3816.5|3829.5|3817.5|3829.5|3817.5|3828.5|3816.5|6
1618385070000|2021-04-14 07:24:30|3829.9|3817.9|3830.5|3818.5|3830.5|3818.5|3829.9|3817.9|9
1618385080000|2021-04-14 07:24:40|3830|3818|3829.6|3817.6|3830|3818|3829.6|3817.6|2
1618385090000|2021-04-14 07:24:50|3829.3|3817.3|3829.3|3817.3|3829.6|3817.6|3828.9|3816.9|8
1618385100000|2021-04-14 07:25:00|3829.6|3817.6|3829|3817|3829.6|3817.6|3829|3817|18
1618385110000|2021-04-14 07:25:10|3828.6|3816.6|3829.1|3817.1|3829.1|3817.1|3828.5|3816.5|16
1618385120000|2021-04-14 07:25:20|3829.5|3817.5|3830.5|3818.5|3830.5|3818.5|3829.5|3817.5|4
1618385130000|2021-04-14 07:25:30|3830.4|3818.4|3830.4|3818.4|3830.5|3818.5|3830.4|3818.4|2
1618385140000|2021-04-14 07:25:40|3830.3|3818.3|3829.5|3817.5|3830.3|3818.3|3829.5|3817.5|10
1618385150000|2021-04-14 07:25:50|3829.6|3817.6|3829.6|3817.6|3830|3818|3829.6|3817.6|1
1618385160000|2021-04-14 07:26:00|3830|3818|3830.5|3818.5|3830.5|3818.5|3830|3818|7
1618385180000|2021-04-14 07:26:20|3830.6|3818.6|3833.4|3821.4|3833.4|3821.4|3830.6|3818.6|26
1618385190000|2021-04-14 07:26:30|3833.8|3821.8|3831|3819|3834.9|3822.9|3830.5|3818.5|22
1618385200000|2021-04-14 07:26:40|3830.6|3818.6|3825.4|3813.4|3830.6|3818.6|3824.4|3812.4|30
1618385210000|2021-04-14 07:26:50|3825.5|3813.5|3826.4|3814.4|3826.4|3814.4|3825.5|3813.5|1
1618385220000|2021-04-14 07:27:00|3826.5|3814.5|3827.9|3815.9|3827.9|3815.9|3826.5|3814.5|7
1618385230000|2021-04-14 07:27:10|3827.5|3815.5|3827|3815|3827.5|3815.5|3827|3815|7
1618385240000|2021-04-14 07:27:20|3827.1|3815.1|3826.9|3814.9|3827.1|3815.1|3826.9|3814.9|0
1618385250000|2021-04-14 07:27:30|3827|3815|3827|3815|3827|3815|3827|3815|1
1618385260000|2021-04-14 07:27:40|3826.6|3814.6|3823.6|3811.6|3826.6|3814.6|3823.2|3811.2|15
1618385270000|2021-04-14 07:27:50|3824|3812|3823.6|3811.6|3824.4|3812.4|3823.2|3811.2|22
1618385280000|2021-04-14 07:28:00|3824.7|3812.7|3824.7|3812.7|3824.7|3812.7|3823.6|3811.6|20
1618385290000|2021-04-14 07:28:10|3824.9|3812.9|3823.7|3811.7|3824.9|3812.9|3823.7|3811.7|12
1618385300000|2021-04-14 07:28:20|3824|3812|3824.9|3812.9|3824.9|3812.9|3824|3812|3
1618385310000|2021-04-14 07:28:30|3825|3813|3825|3813|3825|3813|3825|3813|2
1618385320000|2021-04-14 07:28:40|3825.5|3813.5|3825.9|3813.9|3825.9|3813.9|3825.5|3813.5|7
1618385330000|2021-04-14 07:28:50|3826.6|3814.6|3826.9|3814.9|3826.9|3814.9|3826.6|3814.6|16
1618385350000|2021-04-14 07:29:10|3826.5|3814.5|3826.6|3814.6|3826.6|3814.6|3826|3814|13
1618385360000|2021-04-14 07:29:20|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|3827.1|3815.1|5
1618385370000|2021-04-14 07:29:30|3827.5|3815.5|3828.4|3816.4|3828.4|3816.4|3827.1|3815.1|17
1618385380000|2021-04-14 07:29:40|3829.1|3817.1|3831.4|3819.4|3831.4|3819.4|3829.1|3817.1|53
1618385390000|2021-04-14 07:29:50|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|3829.9|3817.9|21
1618385400000|2021-04-14 07:30:00|3829.1|3817.1|3830.6|3818.6|3830.6|3818.6|3829.1|3817.1|10
1618385410000|2021-04-14 07:30:10|3831.4|3819.4|3831.6|3819.6|3831.6|3819.6|3831.4|3819.4|3
1618385420000|2021-04-14 07:30:20|3831.2|3819.2|3830|3818|3831.2|3819.2|3830|3818|18
1618385430000|2021-04-14 07:30:30|3830.4|3818.4|3830|3818|3830.4|3818.4|3830|3818|3
1618385440000|2021-04-14 07:30:40|3829.6|3817.6|3828.7|3816.7|3829.6|3817.6|3828.7|3816.7|6
1618385450000|2021-04-14 07:30:50|3828.3|3816.3|3828|3816|3828.3|3816.3|3828|3816|6
1618385460000|2021-04-14 07:31:00|||||||||10
1618385470000|2021-04-14 07:31:10|3827.8|3815.8|3828.3|3816.3|3828.7|3816.7|3827.5|3815.5|9
1618385480000|2021-04-14 07:31:20|3828|3816|3827.5|3815.5|3828|3816|3827.1|3815.1|9
1618385490000|2021-04-14 07:31:30|3827.1|3815.1|3827|3815|3827.8|3815.8|3827|3815|12
1618385500000|2021-04-14 07:31:40|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|3826.6|3814.6|6
1618385510000|2021-04-14 07:31:50|3826.2|3814.2|3826.6|3814.6|3826.6|3814.6|3826.2|3814.2|0
1618385520000|2021-04-14 07:32:00|3827|3815|3827|3815|3827|3815|3827|3815|1
1618385530000|2021-04-14 07:32:10|3826.6|3814.6|3826.1|3814.1|3826.6|3814.6|3826.1|3814.1|7
1618385550000|2021-04-14 07:32:30|3825.7|3813.7|3826.5|3814.5|3826.8|3814.8|3825.7|3813.7|8
1618385560000|2021-04-14 07:32:40|3826.8|3814.8|3826.8|3814.8|3827|3815|3826.8|3814.8|2
1618385570000|2021-04-14 07:32:50|3827.3|3815.3|3827.7|3815.7|3827.7|3815.7|3827.3|3815.3|4
1618385580000|2021-04-14 07:33:00|3827.6|3815.6|3826.7|3814.7|3827.6|3815.6|3826.7|3814.7|5
1618385590000|2021-04-14 07:33:10|3826.3|3814.3|3826.7|3814.7|3826.7|3814.7|3826.3|3814.3|1
1618385600000|2021-04-14 07:33:20|3826.6|3814.6|3826.3|3814.3|3827|3815|3826.3|3814.3|2
1618385610000|2021-04-14 07:33:30|3826.8|3814.8|3826.7|3814.7|3826.8|3814.8|3826.3|3814.3|0
1618385640000|2021-04-14 07:34:00|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|3827.8|3815.8|6
1618385660000|2021-04-14 07:34:20|3827.7|3815.7|3827.8|3815.8|3827.8|3815.8|3827.3|3815.3|2
1618385670000|2021-04-14 07:34:30|||||||||3
1618385690000|2021-04-14 07:34:50|3828.7|3816.7|3830.6|3818.6|3830.6|3818.6|3828.7|3816.7|9
1618385730000|2021-04-14 07:35:30|||||||||2
1618385740000|2021-04-14 07:35:40|||||||||5
1618385750000|2021-04-14 07:35:50|3828.8|3816.8|3828.9|3816.9|3828.9|3816.9|3828.1|3816.1|5
1618385760000|2021-04-14 07:36:00|3829.7|3817.7|3829.3|3817.3|3830.1|3818.1|3829.3|3817.3|8
1618385770000|2021-04-14 07:36:10|3829.7|3817.7|3829.7|3817.7|3829.7|3817.7|3829.3|3817.3|3
1618385780000|2021-04-14 07:36:20|3830.6|3818.6|3833.6|3821.6|3833.7|3821.7|3830.6|3818.6|21
1618385790000|2021-04-14 07:36:30|3833.2|3821.2|3833.2|3821.2|3834.4|3822.4|3832.7|3820.7|10
1618385800000|2021-04-14 07:36:40|3833.4|3821.4|3833.6|3821.6|3833.6|3821.6|3833.4|3821.4|0
1618385810000|2021-04-14 07:36:50|3833.3|3821.3|3833.2|3821.2|3833.3|3821.3|3833.2|3821.2|2
1618385820000|2021-04-14 07:37:00|3833.4|3821.4|3839.7|3827.7|3840.8|3828.8|3833.4|3821.4|17
1618385830000|2021-04-14 07:37:10|3840.6|3828.6|3841.4|3829.4|3841.8|3829.8|3839.9|3827.9|34
1618385840000|2021-04-14 07:37:20|3841.8|3829.8|3841.2|3829.2|3841.9|3829.9|3841.2|3829.2|11
1618385850000|2021-04-14 07:37:30|3841.4|3829.4|3841.3|3829.3|3842.4|3830.4|3841.3|3829.3|74
1618385860000|2021-04-14 07:37:40|3841.7|3829.7|3841.7|3829.7|3842.1|3830.1|3841.7|3829.7|18
1618385870000|2021-04-14 07:37:50|3841.8|3829.8|3842.3|3830.3|3842.7|3830.7|3841.7|3829.7|4
1618385880000|2021-04-14 07:38:00|3842.7|3830.7|3839.4|3827.4|3842.7|3830.7|3839.4|3827.4|24
1618385890000|2021-04-14 07:38:10|3840.4|3828.4|3839.9|3827.9|3840.4|3828.4|3839.9|3827.9|7
1618385900000|2021-04-14 07:38:20|3840.3|3828.3|3839.9|3827.9|3840.5|3828.5|3839.9|3827.9|6
1618385910000|2021-04-14 07:38:30|3839.8|3827.8|3838.4|3826.4|3839.8|3827.8|3838.3|3826.3|14
1618385920000|2021-04-14 07:38:40|3838.3|3826.3|3837.9|3825.9|3838.3|3826.3|3837.4|3825.4|7
1618385930000|2021-04-14 07:38:50|3838|3826|3837.9|3825.9|3838.4|3826.4|3837.4|3825.4|5
1618385940000|2021-04-14 07:39:00|3838.3|3826.3|3837.9|3825.9|3838.3|3826.3|3837.9|3825.9|3
1618385950000|2021-04-14 07:39:10|3838|3826|3838.4|3826.4|3838.4|3826.4|3838|3826|4
1618385960000|2021-04-14 07:39:20|3838.9|3826.9|3839.4|3827.4|3839.4|3827.4|3838.9|3826.9|11
1618385970000|2021-04-14 07:39:30|||||||||4
1618385980000|2021-04-14 07:39:40|3838.4|3826.4|3838.4|3826.4|3838.4|3826.4|3838|3826|18
1618385990000|2021-04-14 07:39:50|3838.9|3826.9|3838.4|3826.4|3838.9|3826.9|3838.4|3826.4|9
1618386000000|2021-04-14 07:40:00|3838.8|3826.8|3838.9|3826.9|3838.9|3826.9|3838.8|3826.8|3
1618386010000|2021-04-14 07:40:10|3838.5|3826.5|3839|3827|3839|3827|3838.4|3826.4|1
1618386020000|2021-04-14 07:40:20|3839.4|3827.4|3839|3827|3839.4|3827.4|3839|3827|7
1618386030000|2021-04-14 07:40:30|3838.5|3826.5|3839|3827|3839|3827|3838.5|3826.5|3
1618386040000|2021-04-14 07:40:40|3838.9|3826.9|3838.5|3826.5|3839|3827|3838.5|3826.5|3
1618386050000|2021-04-14 07:40:50|3838.9|3826.9|3838.5|3826.5|3839|3827|3838.5|3826.5|6
1618386060000|2021-04-14 07:41:00|3838.9|3826.9|3839.9|3827.9|3840.4|3828.4|3838.9|3826.9|36
1618386070000|2021-04-14 07:41:10|3840.3|3828.3|3840.5|3828.5|3840.5|3828.5|3840.3|3828.3|5
1618386080000|2021-04-14 07:41:20|3840.4|3828.4|3840|3828|3840.4|3828.4|3839.5|3827.5|11
1618386090000|2021-04-14 07:41:30|3840.1|3828.1|3840.5|3828.5|3840.5|3828.5|3840.1|3828.1|0
1618386100000|2021-04-14 07:41:40|||||||||1
1618386110000|2021-04-14 07:41:50|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|4
1618386120000|2021-04-14 07:42:00|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|3841.1|3829.1|12
1618386130000|2021-04-14 07:42:10|3840.8|3828.8|3841.3|3829.3|3841.3|3829.3|3840.8|3828.8|2
1618386140000|2021-04-14 07:42:20|3840.1|3828.1|3840.5|3828.5|3840.5|3828.5|3839.6|3827.6|23
1618386150000|2021-04-14 07:42:30|3839.8|3827.8|3839.6|3827.6|3839.8|3827.8|3839.6|3827.6|7
1618386170000|2021-04-14 07:42:50|||||||||3
1618386180000|2021-04-14 07:43:00|3840.2|3828.2|3841.5|3829.5|3841.5|3829.5|3840.2|3828.2|8
1618386190000|2021-04-14 07:43:10|3841.1|3829.1|3841.1|3829.1|3841.5|3829.5|3841.1|3829.1|9
1618386200000|2021-04-14 07:43:20|3841.5|3829.5|3841.3|3829.3|3841.5|3829.5|3841.1|3829.1|2
1618386210000|2021-04-14 07:43:30|3841.1|3829.1|3839.8|3827.8|3841.1|3829.1|3839.8|3827.8|3
1618386220000|2021-04-14 07:43:40|3839.9|3827.9|3840.3|3828.3|3840.3|3828.3|3839.9|3827.9|4
1618386230000|2021-04-14 07:43:50|3840.2|3828.2|3840.7|3828.7|3840.7|3828.7|3840.2|3828.2|1
1618386240000|2021-04-14 07:44:00|3840.4|3828.4|3840.2|3828.2|3840.6|3828.6|3840.1|3828.1|15
1618386250000|2021-04-14 07:44:10|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.2|3828.2|7
1618386260000|2021-04-14 07:44:20|3841|3829|3840.6|3828.6|3841|3829|3840.6|3828.6|8
1618386270000|2021-04-14 07:44:30|3840.7|3828.7|3840.4|3828.4|3840.7|3828.7|3840.4|3828.4|3
1618386280000|2021-04-14 07:44:40|3840|3828|3839.9|3827.9|3840.7|3828.7|3839.9|3827.9|2
1618386290000|2021-04-14 07:44:50|3839.7|3827.7|3840.2|3828.2|3840.2|3828.2|3839|3827|5
1618386300000|2021-04-14 07:45:00|3839.9|3827.9|3839|3827|3839.9|3827.9|3839|3827|16
1618386310000|2021-04-14 07:45:10|||||||||4
1618386320000|2021-04-14 07:45:20|3838.9|3826.9|3838.5|3826.5|3838.9|3826.9|3838.5|3826.5|4
1618386340000|2021-04-14 07:45:40|3838.4|3826.4|3837.5|3825.5|3838.4|3826.4|3837.5|3825.5|20
1618386350000|2021-04-14 07:45:50|3837.1|3825.1|3837.9|3825.9|3837.9|3825.9|3837|3825|10
1618386360000|2021-04-14 07:46:00|||||||||5
1618386370000|2021-04-14 07:46:10|||||||||1
1618386390000|2021-04-14 07:46:30|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|3838.3|3826.3|46
1618386400000|2021-04-14 07:46:40|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3
1618386410000|2021-04-14 07:46:50|||||||||4
1618386420000|2021-04-14 07:47:00|3838.3|3826.3|3838.1|3826.1|3838.3|3826.3|3838.1|3826.1|12
1618386430000|2021-04-14 07:47:10|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|4
1618386440000|2021-04-14 07:47:20|3838.1|3826.1|3837.3|3825.3|3838.1|3826.1|3837.3|3825.3|17
1618386450000|2021-04-14 07:47:30|||||||||14
1618386460000|2021-04-14 07:47:40|||||||||1
1618386470000|2021-04-14 07:47:50|||||||||12
1618386480000|2021-04-14 07:48:00|||||||||9
1618386490000|2021-04-14 07:48:10|||||||||3
1618386500000|2021-04-14 07:48:20|3836.8|3824.8|3836.5|3824.5|3837.2|3825.2|3836.5|3824.5|22
1618386510000|2021-04-14 07:48:30|3835.3|3823.3|3836.3|3824.3|3836.3|3824.3|3835.3|3823.3|8
1618386520000|2021-04-14 07:48:40|3836.7|3824.7|3836.7|3824.7|3836.7|3824.7|3836.3|3824.3|14
1618386530000|2021-04-14 07:48:50|3837.2|3825.2|3836.7|3824.7|3837.2|3825.2|3836.7|3824.7|2
1618386540000|2021-04-14 07:49:00|3836.8|3824.8|3836.7|3824.7|3837.2|3825.2|3836.7|3824.7|1
1618386550000|2021-04-14 07:49:10|3836.3|3824.3|3835.4|3823.4|3836.3|3824.3|3834.8|3822.8|7
1618386560000|2021-04-14 07:49:20|3835.1|3823.1|3834.9|3822.9|3835.1|3823.1|3834.2|3822.2|18
1618386570000|2021-04-14 07:49:30|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|2
1618386580000|2021-04-14 07:49:40|3834.9|3822.9|3835.3|3823.3|3835.3|3823.3|3834.9|3822.9|4
1618386590000|2021-04-14 07:49:50|||||||||1
1618386600000|2021-04-14 07:50:00|3835.2|3823.2|3834.9|3822.9|3835.2|3823.2|3834.4|3822.4|8
1618386610000|2021-04-14 07:50:10|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|3833.4|3821.4|9
1618386620000|2021-04-14 07:50:20|3833.7|3821.7|3834.9|3822.9|3834.9|3822.9|3833.7|3821.7|12
1618386630000|2021-04-14 07:50:30|3835.4|3823.4|3834.4|3822.4|3835.4|3823.4|3834.4|3822.4|2
1618386640000|2021-04-14 07:50:40|3834.3|3822.3|3833.9|3821.9|3834.3|3822.3|3833.9|3821.9|2
1618386650000|2021-04-14 07:50:50|3833.6|3821.6|3831.1|3819.1|3833.6|3821.6|3831.1|3819.1|2
1618386660000|2021-04-14 07:51:00|3831.4|3819.4|3832.3|3820.3|3833.3|3821.3|3831.4|3819.4|16
1618386670000|2021-04-14 07:51:10|3832.4|3820.4|3834.3|3822.3|3834.3|3822.3|3832.4|3820.4|14
1618386680000|2021-04-14 07:51:20|3834.2|3822.2|3834.3|3822.3|3834.7|3822.7|3833.7|3821.7|16
1618386690000|2021-04-14 07:51:30|3834.2|3822.2|3833.3|3821.3|3834.9|3822.9|3833.3|3821.3|4
1618386700000|2021-04-14 07:51:40|3833.2|3821.2|3833.4|3821.4|3833.7|3821.7|3831.8|3819.8|3
1618386710000|2021-04-14 07:51:50|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|1
1618386730000|2021-04-14 07:52:10|3833.4|3821.4|3833.3|3821.3|3833.8|3821.8|3833.3|3821.3|2
1618386740000|2021-04-14 07:52:20|3832.3|3820.3|3832.9|3820.9|3832.9|3820.9|3832.3|3820.3|4
1618386750000|2021-04-14 07:52:30|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|1
1618386760000|2021-04-14 07:52:40|3832.8|3820.8|3831.5|3819.5|3832.9|3820.9|3831.5|3819.5|3
1618386770000|2021-04-14 07:52:50|3831.4|3819.4|3830.7|3818.7|3831.4|3819.4|3830.7|3818.7|6
1618386780000|2021-04-14 07:53:00|3831.4|3819.4|3830.5|3818.5|3831.9|3819.9|3830.5|3818.5|22
1618386790000|2021-04-14 07:53:10|3830.2|3818.2|3829.7|3817.7|3830.2|3818.2|3829.7|3817.7|24
1618386800000|2021-04-14 07:53:20|3830|3818|3828.9|3816.9|3830.4|3818.4|3828.7|3816.7|11
1618386810000|2021-04-14 07:53:30|3828|3816|3828|3816|3828|3816|3828|3816|6
1618386820000|2021-04-14 07:53:40|3827.1|3815.1|3828.8|3816.8|3828.8|3816.8|3827.1|3815.1|12
1618386830000|2021-04-14 07:53:50|3828.7|3816.7|3828.7|3816.7|3828.8|3816.8|3828.3|3816.3|4
1618386840000|2021-04-14 07:54:00|3828.8|3816.8|3828.3|3816.3|3828.8|3816.8|3828.3|3816.3|2
1618386850000|2021-04-14 07:54:10|3828.7|3816.7|3828.3|3816.3|3828.7|3816.7|3828.3|3816.3|1
1618386860000|2021-04-14 07:54:20|3828.7|3816.7|3829.9|3817.9|3829.9|3817.9|3828.3|3816.3|19
1618386870000|2021-04-14 07:54:30|3829.3|3817.3|3829|3817|3830.2|3818.2|3829|3817|15
1618386880000|2021-04-14 07:54:40|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|3828.8|3816.8|1
1618386900000|2021-04-14 07:55:00|3828.7|3816.7|3828.8|3816.8|3828.8|3816.8|3827.9|3815.9|2
1618386910000|2021-04-14 07:55:10|3829.2|3817.2|3829.8|3817.8|3829.8|3817.8|3829.2|3817.2|9
1618386920000|2021-04-14 07:55:20|3830|3818|3831.9|3819.9|3831.9|3819.9|3829.8|3817.8|15
1618386930000|2021-04-14 07:55:30|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3830.5|3818.5|6
1618386940000|2021-04-14 07:55:40|3831.7|3819.7|3831.5|3819.5|3831.9|3819.9|3831.5|3819.5|8
1618386950000|2021-04-14 07:55:50|3830.5|3818.5|3830.5|3818.5|3830.5|3818.5|3830.2|3818.2|2
1618386960000|2021-04-14 07:56:00|3830.9|3818.9|3831|3819|3831|3819|3830.9|3818.9|2
1618386970000|2021-04-14 07:56:10|3831.2|3819.2|3831.9|3819.9|3831.9|3819.9|3831.2|3819.2|1
1618386980000|2021-04-14 07:56:20|3832|3820|3831.9|3819.9|3832.7|3820.7|3831.9|3819.9|8
1618386990000|2021-04-14 07:56:30|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|0
1618387000000|2021-04-14 07:56:40|3831.9|3819.9|3831.8|3819.8|3831.9|3819.9|3831.8|3819.8|1
1618387010000|2021-04-14 07:56:50|3831.6|3819.6|3831.6|3819.6|3831.6|3819.6|3831.5|3819.5|7
1618387020000|2021-04-14 07:57:00|3831.1|3819.1|3831.6|3819.6|3831.6|3819.6|3831.1|3819.1|1
1618387030000|2021-04-14 07:57:10|3830.6|3818.6|3830.1|3818.1|3830.6|3818.6|3830.1|3818.1|8
1618387040000|2021-04-14 07:57:20|3829.8|3817.8|3829.6|3817.6|3829.8|3817.8|3829.6|3817.6|0
1618387050000|2021-04-14 07:57:30|3830.1|3818.1|3829.6|3817.6|3830.1|3818.1|3829.6|3817.6|4
1618387060000|2021-04-14 07:57:40|3829.3|3817.3|3829.3|3817.3|3829.3|3817.3|3828.9|3816.9|3
1618387070000|2021-04-14 07:57:50|3829.4|3817.4|3829.8|3817.8|3829.8|3817.8|3829.4|3817.4|0
1618387080000|2021-04-14 07:58:00|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|4
1618387090000|2021-04-14 07:58:10|3830.5|3818.5|3830.1|3818.1|3830.5|3818.5|3828.9|3816.9|18
1618387100000|2021-04-14 07:58:20|3830.3|3818.3|3830.6|3818.6|3830.6|3818.6|3830.3|3818.3|3
1618387110000|2021-04-14 07:58:30|||||||||4
1618387120000|2021-04-14 07:58:40|||||||||2
1618387140000|2021-04-14 07:59:00|3831|3819|3831.4|3819.4|3831.4|3819.4|3831|3819|6
1618387150000|2021-04-14 07:59:10|3831.5|3819.5|3831.3|3819.3|3831.5|3819.5|3831.3|3819.3|8
1618387160000|2021-04-14 07:59:20|3831.4|3819.4|3831.9|3819.9|3831.9|3819.9|3831.4|3819.4|4
1618387170000|2021-04-14 07:59:30|||||||||1
1618387180000|2021-04-14 07:59:40|3831.5|3819.5|3830.9|3818.9|3831.5|3819.5|3830.8|3818.8|4
1618387190000|2021-04-14 07:59:50|3830.7|3818.7|3830.9|3818.9|3830.9|3818.9|3830.7|3818.7|1
1618387200000|2021-04-14 08:00:00|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|3830.7|3818.7|2
1618387210000|2021-04-14 08:00:10|3829.2|3817.2|3828.7|3816.7|3829.6|3817.6|3828.7|3816.7|9
1618387220000|2021-04-14 08:00:20|3828.9|3816.9|3828.4|3816.4|3829|3817|3828.4|3816.4|3
1618387230000|2021-04-14 08:00:30|3828.5|3816.5|3826.9|3814.9|3828.5|3816.5|3826.9|3814.9|2
1618387240000|2021-04-14 08:00:40|3826.6|3814.6|3825.4|3813.4|3827.4|3815.4|3825.4|3813.4|25
1618387250000|2021-04-14 08:00:50|3825.2|3813.2|3824.9|3812.9|3825.4|3813.4|3822.4|3810.4|36
1618387260000|2021-04-14 08:01:00|3824.4|3812.4|3824.1|3812.1|3825|3813|3823.9|3811.9|18
1618387270000|2021-04-14 08:01:10|3824|3812|3822.5|3810.5|3824|3812|3822.1|3810.1|17
1618387280000|2021-04-14 08:01:20|3822.6|3810.6|3823.1|3811.1|3823.1|3811.1|3822.6|3810.6|7
1618387290000|2021-04-14 08:01:30|3823|3811|3821|3809|3823|3811|3821|3809|14
1618387300000|2021-04-14 08:01:40|3822.6|3810.6|3819.5|3807.5|3822.6|3810.6|3819.5|3807.5|31
1618387320000|2021-04-14 08:02:00|3819.8|3807.8|3820.3|3808.3|3820.3|3808.3|3819.8|3807.8|19
1618387330000|2021-04-14 08:02:10|3820.7|3808.7|3821.1|3809.1|3821.1|3809.1|3820.7|3808.7|6
1618387340000|2021-04-14 08:02:20|3821.2|3809.2|3820.1|3808.1|3821.7|3809.7|3819.9|3807.9|17
1618387350000|2021-04-14 08:02:30|3820.2|3808.2|3820.6|3808.6|3820.6|3808.6|3820.1|3808.1|0
1618387360000|2021-04-14 08:02:40|3821|3809|3821.2|3809.2|3821.2|3809.2|3820.7|3808.7|3
1618387370000|2021-04-14 08:02:50|3820.9|3808.9|3820.6|3808.6|3820.9|3808.9|3820.6|3808.6|5
1618387380000|2021-04-14 08:03:00|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|3820.1|3808.1|5
1618387390000|2021-04-14 08:03:10|3819.7|3807.7|3819.7|3807.7|3820.1|3808.1|3819.7|3807.7|2
1618387400000|2021-04-14 08:03:20|||||||||1
1618387410000|2021-04-14 08:03:30|3820.1|3808.1|3822.8|3810.8|3822.8|3810.8|3820.1|3808.1|6
1618387420000|2021-04-14 08:03:40|3823|3811|3820.8|3808.8|3823|3811|3820.8|3808.8|3
1618387430000|2021-04-14 08:03:50|3821|3809|3821.3|3809.3|3821.3|3809.3|3821|3809|2
1618387440000|2021-04-14 08:04:00|3823.3|3811.3|3823.8|3811.8|3823.8|3811.8|3823.3|3811.3|5
1618387450000|2021-04-14 08:04:10|3823.7|3811.7|3823.2|3811.2|3824|3812|3823.2|3811.2|13
1618387460000|2021-04-14 08:04:20|||||||||2
1618387470000|2021-04-14 08:04:30|3823.3|3811.3|3823.7|3811.7|3823.7|3811.7|3823.3|3811.3|0
1618387480000|2021-04-14 08:04:40|||||||||48
1618387490000|2021-04-14 08:04:50|3823.2|3811.2|3823.2|3811.2|3823.8|3811.8|3823.2|3811.2|2
1618387500000|2021-04-14 08:05:00|3822.8|3810.8|3823.3|3811.3|3823.7|3811.7|3822.8|3810.8|10
1618387510000|2021-04-14 08:05:10|||||||||3
1618387520000|2021-04-14 08:05:20|||||||||2
1618387530000|2021-04-14 08:05:30|3824|3812|3824|3812|3824|3812|3824|3812|29
1618387540000|2021-04-14 08:05:40|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|3823.9|3811.9|0
1618387550000|2021-04-14 08:05:50|3823.7|3811.7|3823.8|3811.8|3823.8|3811.8|3823.7|3811.7|4
1618387560000|2021-04-14 08:06:00|3824.2|3812.2|3823.8|3811.8|3824.2|3812.2|3823.8|3811.8|9
1618387570000|2021-04-14 08:06:10|3824.6|3812.6|3824.3|3812.3|3824.6|3812.6|3824.3|3812.3|0
1618387580000|2021-04-14 08:06:20|3824.4|3812.4|3824.8|3812.8|3824.8|3812.8|3824.4|3812.4|0
1618387590000|2021-04-14 08:06:30|3825.6|3813.6|3827.2|3815.2|3827.6|3815.6|3825.6|3813.6|32
1618387600000|2021-04-14 08:06:40|3827.4|3815.4|3833.2|3821.2|3833.2|3821.2|3827.4|3815.4|83
1618387610000|2021-04-14 08:06:50|3833.1|3821.1|3832.7|3820.7|3833.2|3821.2|3832.7|3820.7|14
1618387620000|2021-04-14 08:07:00|||||||||5
1618387630000|2021-04-14 08:07:10|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|3833.7|3821.7|6
1618387640000|2021-04-14 08:07:20|||||||||2
1618387650000|2021-04-14 08:07:30|3836.2|3824.2|3835.7|3823.7|3836.7|3824.7|3835.7|3823.7|24
1618387660000|2021-04-14 08:07:40|||||||||2
1618387670000|2021-04-14 08:07:50|3835.6|3823.6|3835.2|3823.2|3835.6|3823.6|3835.2|3823.2|8
1618387680000|2021-04-14 08:08:00|3834.8|3822.8|3834.7|3822.7|3834.8|3822.8|3834.7|3822.7|3
1618387690000|2021-04-14 08:08:10|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|3835.2|3823.2|7
1618387700000|2021-04-14 08:08:20|3835.3|3823.3|3835.4|3823.4|3835.7|3823.7|3835.2|3823.2|4
1618387710000|2021-04-14 08:08:30|3835.3|3823.3|3834.8|3822.8|3835.9|3823.9|3834.8|3822.8|5
1618387720000|2021-04-14 08:08:40|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|3834.9|3822.9|0
1618387730000|2021-04-14 08:08:50|3835.8|3823.8|3836.6|3824.6|3836.6|3824.6|3835.8|3823.8|14
1618387740000|2021-04-14 08:09:00|3836.7|3824.7|3837.1|3825.1|3837.1|3825.1|3836.6|3824.6|0
1618387750000|2021-04-14 08:09:10|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|3835.3|3823.3|5
1618387760000|2021-04-14 08:09:20|3834.9|3822.9|3835.3|3823.3|3835.9|3823.9|3834.8|3822.8|13
1618387770000|2021-04-14 08:09:30|3835.4|3823.4|3839.8|3827.8|3839.8|3827.8|3835.4|3823.4|32
1618387780000|2021-04-14 08:09:40|3840.2|3828.2|3839.4|3827.4|3840.2|3828.2|3838.9|3826.9|8
1618387790000|2021-04-14 08:09:50|3839.8|3827.8|3838.9|3826.9|3839.9|3827.9|3838.9|3826.9|12
1618387800000|2021-04-14 08:10:00|3839.3|3827.3|3838.9|3826.9|3839.3|3827.3|3838.9|3826.9|4
1618387810000|2021-04-14 08:10:10|3839.3|3827.3|3839|3827|3840.3|3828.3|3839|3827|9
1618387820000|2021-04-14 08:10:20|3839.4|3827.4|3839|3827|3839.4|3827.4|3839|3827|6
1618387830000|2021-04-14 08:10:30|3839.4|3827.4|3839|3827|3839.4|3827.4|3839|3827|5
1618387840000|2021-04-14 08:10:40|3838.7|3826.7|3839|3827|3839|3827|3838.7|3826.7|11
1618387850000|2021-04-14 08:10:50|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|0
1618387860000|2021-04-14 08:11:00|3840|3828|3840|3828|3840|3828|3840|3828|14
1618387870000|2021-04-14 08:11:10|3840.4|3828.4|3840|3828|3840.4|3828.4|3840|3828|3
1618387880000|2021-04-14 08:11:20|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840|3828|1
1618387890000|2021-04-14 08:11:30|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|5
1618387900000|2021-04-14 08:11:40|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3838.9|3826.9|9
1618387920000|2021-04-14 08:12:00|3838.9|3826.9|3839.3|3827.3|3839.3|3827.3|3838.9|3826.9|4
1618387930000|2021-04-14 08:12:10|3839.7|3827.7|3839.3|3827.3|3839.7|3827.7|3839.3|3827.3|6
1618387940000|2021-04-14 08:12:20|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|2
1618387950000|2021-04-14 08:12:30|||||||||6
1618387960000|2021-04-14 08:12:40|3839.3|3827.3|3840.8|3828.8|3840.8|3828.8|3838.9|3826.9|20
1618387970000|2021-04-14 08:12:50|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|0
1618387980000|2021-04-14 08:13:00|3840|3828|3840.4|3828.4|3840.8|3828.8|3840|3828|10
1618387990000|2021-04-14 08:13:10|3840.8|3828.8|3839.6|3827.6|3840.8|3828.8|3839.6|3827.6|1
1618388000000|2021-04-14 08:13:20|||||||||4
1618388020000|2021-04-14 08:13:40|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|4
1618388030000|2021-04-14 08:13:50|3838.9|3826.9|3839.6|3827.6|3839.6|3827.6|3838.9|3826.9|1
1618388040000|2021-04-14 08:14:00|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3839.3|3827.3|3
1618388060000|2021-04-14 08:14:20|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|3839.6|3827.6|1
1618388070000|2021-04-14 08:14:30|3840|3828|3840|3828|3840|3828|3840|3828|6
1618388090000|2021-04-14 08:14:50|3840.4|3828.4|3840.8|3828.8|3841.1|3829.1|3840.4|3828.4|4
1618388100000|2021-04-14 08:15:00|3841.1|3829.1|3840.4|3828.4|3841.1|3829.1|3840.4|3828.4|64
1618388110000|2021-04-14 08:15:10|3840.8|3828.8|3841.1|3829.1|3841.1|3829.1|3840.8|3828.8|4
1618388120000|2021-04-14 08:15:20|3841.3|3829.3|3842|3830|3842|3830|3841.3|3829.3|38
1618388130000|2021-04-14 08:15:30|||||||||1
1618388140000|2021-04-14 08:15:40|3842.4|3830.4|3840.4|3828.4|3842.4|3830.4|3839.6|3827.6|6
1618388150000|2021-04-14 08:15:50|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|3840.8|3828.8|6
1618388160000|2021-04-14 08:16:00|3841.5|3829.5|3841.5|3829.5|3842|3830|3840.8|3828.8|2
1618388170000|2021-04-14 08:16:10|3841.9|3829.9|3842|3830|3842|3830|3841.9|3829.9|2
1618388180000|2021-04-14 08:16:20|||||||||5
1618388190000|2021-04-14 08:16:30|3841.5|3829.5|3841.1|3829.1|3841.5|3829.5|3841.1|3829.1|5
1618388200000|2021-04-14 08:16:40|3840.8|3828.8|3842|3830|3842|3830|3840.4|3828.4|12
1618388210000|2021-04-14 08:16:50|3843|3831|3843.7|3831.7|3843.7|3831.7|3843|3831|203
1618388220000|2021-04-14 08:17:00|3844.6|3832.6|3844.6|3832.6|3846.6|3834.6|3844.6|3832.6|168
1618388230000|2021-04-14 08:17:10|3844.2|3832.2|3846.5|3834.5|3846.8|3834.8|3843.4|3831.4|70
1618388250000|2021-04-14 08:17:30|||||||||1
1618388260000|2021-04-14 08:17:40|3846.1|3834.1|3845.6|3833.6|3846.1|3834.1|3845.6|3833.6|8
1618388270000|2021-04-14 08:17:50|3846|3834|3845.6|3833.6|3846.1|3834.1|3845.6|3833.6|3
1618388280000|2021-04-14 08:18:00|3846.1|3834.1|3846.5|3834.5|3846.5|3834.5|3846.1|3834.1|4
1618388290000|2021-04-14 08:18:10|||||||||2
1618388300000|2021-04-14 08:18:20|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|3844.6|3832.6|13
1618388310000|2021-04-14 08:18:30|3845.1|3833.1|3846|3834|3846.1|3834.1|3845.1|3833.1|6
1618388320000|2021-04-14 08:18:40|3845.6|3833.6|3845.5|3833.5|3845.6|3833.6|3845.5|3833.5|1
1618388350000|2021-04-14 08:19:10|||||||||2
1618388360000|2021-04-14 08:19:20|||||||||2
1618388370000|2021-04-14 08:19:30|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3
1618388380000|2021-04-14 08:19:40|3844.6|3832.6|3846.5|3834.5|3846.5|3834.5|3844.6|3832.6|19
1618388390000|2021-04-14 08:19:50|3846.1|3834.1|3846.5|3834.5|3846.5|3834.5|3846|3834|4
1618388400000|2021-04-14 08:20:00|||||||||1
1618388420000|2021-04-14 08:20:20|3846.3|3834.3|3846.6|3834.6|3846.6|3834.6|3846|3834|1
1618388430000|2021-04-14 08:20:30|3847.3|3835.3|3847.3|3835.3|3847.7|3835.7|3847.3|3835.3|31
1618388440000|2021-04-14 08:20:40|3847.6|3835.6|3847.3|3835.3|3848.1|3836.1|3847.3|3835.3|8
1618388450000|2021-04-14 08:20:50|3847.7|3835.7|3848.1|3836.1|3848.1|3836.1|3847.7|3835.7|1
1618388460000|2021-04-14 08:21:00|3847.3|3835.3|3847.7|3835.7|3847.7|3835.7|3847.3|3835.3|17
1618388470000|2021-04-14 08:21:10|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3846.9|3834.9|3
1618388480000|2021-04-14 08:21:20|3846.9|3834.9|3845.3|3833.3|3846.9|3834.9|3845.3|3833.3|11
1618388490000|2021-04-14 08:21:30|3845.2|3833.2|3844.8|3832.8|3845.2|3833.2|3844.8|3832.8|2
1618388500000|2021-04-14 08:21:40|3844.4|3832.4|3844.3|3832.3|3844.8|3832.8|3844.3|3832.3|5
1618388510000|2021-04-14 08:21:50|3844.7|3832.7|3844.3|3832.3|3844.7|3832.7|3843.9|3831.9|3
1618388520000|2021-04-14 08:22:00|3846.1|3834.1|3845.7|3833.7|3846.1|3834.1|3845.3|3833.3|7
1618388530000|2021-04-14 08:22:10|3844.9|3832.9|3845.7|3833.7|3846.1|3834.1|3844.8|3832.8|4
1618388550000|2021-04-14 08:22:30|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|3846.1|3834.1|0
1618388560000|2021-04-14 08:22:40|3845.7|3833.7|3847.6|3835.6|3847.6|3835.6|3845.7|3833.7|26
1618388580000|2021-04-14 08:23:00|||||||||2
1618388590000|2021-04-14 08:23:10|||||||||1
1618388600000|2021-04-14 08:23:20|3847.2|3835.2|3846.8|3834.8|3847.2|3835.2|3846.4|3834.4|210
1618388610000|2021-04-14 08:23:30|3847.2|3835.2|3846.7|3834.7|3847.2|3835.2|3846.7|3834.7|21
1618388620000|2021-04-14 08:23:40|3846.8|3834.8|3848.1|3836.1|3848.1|3836.1|3846.8|3834.8|7
1618388630000|2021-04-14 08:23:50|||||||||5
1618388650000|2021-04-14 08:24:10|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|53
1618388660000|2021-04-14 08:24:20|3847.7|3835.7|3848.9|3836.9|3848.9|3836.9|3847.7|3835.7|122
1618388670000|2021-04-14 08:24:30|3849.3|3837.3|3849.7|3837.7|3849.7|3837.7|3849.3|3837.3|7
1618388680000|2021-04-14 08:24:40|||||||||37
1618388690000|2021-04-14 08:24:50|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|9
1618388700000|2021-04-14 08:25:00|||||||||8
1618388710000|2021-04-14 08:25:10|||||||||3
1618388720000|2021-04-14 08:25:20|||||||||2
1618388730000|2021-04-14 08:25:30|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|10
1618388760000|2021-04-14 08:26:00|3850|3838|3849.7|3837.7|3850|3838|3849.7|3837.7|0
1618388770000|2021-04-14 08:26:10|3850|3838|3849.7|3837.7|3850|3838|3849.7|3837.7|1
1618388780000|2021-04-14 08:26:20|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3850.4|3838.4|3
1618388790000|2021-04-14 08:26:30|||||||||6
1618388800000|2021-04-14 08:26:40|||||||||4
1618388830000|2021-04-14 08:27:10|3849.7|3837.7|3847.8|3835.8|3849.7|3837.7|3847.8|3835.8|26
1618388840000|2021-04-14 08:27:20|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|3847.4|3835.4|1
1618388850000|2021-04-14 08:27:30|3847.3|3835.3|3847.8|3835.8|3847.8|3835.8|3846.9|3834.9|12
1618388860000|2021-04-14 08:27:40|3847.9|3835.9|3846.6|3834.6|3847.9|3835.9|3846.6|3834.6|4
1618388870000|2021-04-14 08:27:50|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|3846.3|3834.3|0
1618388880000|2021-04-14 08:28:00|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|3845.3|3833.3|8
1618388890000|2021-04-14 08:28:10|3845.6|3833.6|3846.1|3834.1|3846.1|3834.1|3845.4|3833.4|4
1618388900000|2021-04-14 08:28:20|3847.9|3835.9|3847.1|3835.1|3848.3|3836.3|3846.8|3834.8|14
1618388910000|2021-04-14 08:28:30|3846.8|3834.8|3847.1|3835.1|3847.1|3835.1|3846.8|3834.8|4
1618388920000|2021-04-14 08:28:40|3846.8|3834.8|3847.1|3835.1|3847.1|3835.1|3846.8|3834.8|2
1618388930000|2021-04-14 08:28:50|3846.8|3834.8|3847.1|3835.1|3847.1|3835.1|3846.8|3834.8|3
1618388940000|2021-04-14 08:29:00|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3
1618388960000|2021-04-14 08:29:20|3846.4|3834.4|3845.8|3833.8|3847.1|3835.1|3845.8|3833.8|9
1618388970000|2021-04-14 08:29:30|3845.4|3833.4|3845.8|3833.8|3845.8|3833.8|3845.4|3833.4|1
1618388980000|2021-04-14 08:29:40|3845.6|3833.6|3844.3|3832.3|3845.6|3833.6|3844.1|3832.1|14
1618388990000|2021-04-14 08:29:50|3843.9|3831.9|3843.4|3831.4|3843.9|3831.9|3843.4|3831.4|22
1618389000000|2021-04-14 08:30:00|3843|3831|3844.3|3832.3|3844.3|3832.3|3843|3831|5
1618389010000|2021-04-14 08:30:10|3844.2|3832.2|3846.6|3834.6|3846.6|3834.6|3844.2|3832.2|28
1618389020000|2021-04-14 08:30:20|3847|3835|3847.6|3835.6|3848|3836|3847|3835|9
1618389030000|2021-04-14 08:30:30|3847.2|3835.2|3847.6|3835.6|3848|3836|3847.2|3835.2|2
1618389040000|2021-04-14 08:30:40|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|3847.2|3835.2|2
1618389050000|2021-04-14 08:30:50|3846.9|3834.9|3847.1|3835.1|3847.1|3835.1|3846.9|3834.9|10
1618389060000|2021-04-14 08:31:00|||||||||3
1618389070000|2021-04-14 08:31:10|3846.4|3834.4|3844.2|3832.2|3846.4|3834.4|3844.2|3832.2|5
1618389080000|2021-04-14 08:31:20|3845.2|3833.2|3844.6|3832.6|3845.2|3833.2|3844.6|3832.6|6
1618389090000|2021-04-14 08:31:30|3845|3833|3845.4|3833.4|3845.9|3833.9|3844.6|3832.6|2
1618389100000|2021-04-14 08:31:40|3845.7|3833.7|3844.6|3832.6|3845.9|3833.9|3844.6|3832.6|12
1618389120000|2021-04-14 08:32:00|3845|3833|3844.2|3832.2|3845|3833|3844.2|3832.2|6
1618389130000|2021-04-14 08:32:10|3844.6|3832.6|3845.9|3833.9|3845.9|3833.9|3844.6|3832.6|17
1618389140000|2021-04-14 08:32:20|||||||||2
1618389150000|2021-04-14 08:32:30|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|2
1618389160000|2021-04-14 08:32:40|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|0
1618389180000|2021-04-14 08:33:00|3847.4|3835.4|3848.5|3836.5|3848.5|3836.5|3847.4|3835.4|15
1618389190000|2021-04-14 08:33:10|3848.9|3836.9|3849.4|3837.4|3849.4|3837.4|3848.9|3836.9|12
1618389200000|2021-04-14 08:33:20|3848.6|3836.6|3848.6|3836.6|3849|3837|3848.6|3836.6|7
1618389230000|2021-04-14 08:33:50|3850.1|3838.1|3850.4|3838.4|3850.4|3838.4|3850.1|3838.1|25
1618389240000|2021-04-14 08:34:00|3851.1|3839.1|3850.4|3838.4|3851.1|3839.1|3850.4|3838.4|10
1618389250000|2021-04-14 08:34:10|3849.6|3837.6|3851.1|3839.1|3851.1|3839.1|3849.6|3837.6|11
1618389260000|2021-04-14 08:34:20|3851.5|3839.5|3850.6|3838.6|3851.5|3839.5|3850.6|3838.6|8
1618389270000|2021-04-14 08:34:30|3850.7|3838.7|3849.6|3837.6|3851.5|3839.5|3848.7|3836.7|3
1618389280000|2021-04-14 08:34:40|3849.7|3837.7|3850.8|3838.8|3851|3839|3849.7|3837.7|5
1618389290000|2021-04-14 08:34:50|3850.5|3838.5|3850.8|3838.8|3850.8|3838.8|3850.5|3838.5|1
1618389300000|2021-04-14 08:35:00|3850.7|3838.7|3851.7|3839.7|3851.7|3839.7|3850.7|3838.7|1
1618389310000|2021-04-14 08:35:10|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|3851.8|3839.8|4
1618389320000|2021-04-14 08:35:20|3852.6|3840.6|3852.8|3840.8|3852.8|3840.8|3852.6|3840.6|94
1618389330000|2021-04-14 08:35:30|||||||||5
1618389340000|2021-04-14 08:35:40|||||||||10
1618389350000|2021-04-14 08:35:50|3853.3|3841.3|3853.7|3841.7|3853.7|3841.7|3853.3|3841.3|8
1618389360000|2021-04-14 08:36:00|||||||||51
1618389370000|2021-04-14 08:36:10|3851.1|3839.1|3850.1|3838.1|3851.1|3839.1|3850|3838|32
1618389380000|2021-04-14 08:36:20|3850.8|3838.8|3853.2|3841.2|3853.6|3841.6|3850.8|3838.8|26
1618389390000|2021-04-14 08:36:30|3853.3|3841.3|3852.3|3840.3|3853.7|3841.7|3852.3|3840.3|9
1618389400000|2021-04-14 08:36:40|3852.8|3840.8|3851.5|3839.5|3852.8|3840.8|3851.5|3839.5|4
1618389410000|2021-04-14 08:36:50|3851|3839|3850|3838|3851|3839|3850|3838|1
1618389420000|2021-04-14 08:37:00|||||||||7
1618389430000|2021-04-14 08:37:10|||||||||2
1618389440000|2021-04-14 08:37:20|3849|3837|3848.4|3836.4|3849|3837|3848.4|3836.4|1
1618389450000|2021-04-14 08:37:30|||||||||1
1618389460000|2021-04-14 08:37:40|3848.3|3836.3|3848.8|3836.8|3848.8|3836.8|3847.4|3835.4|4
1618389480000|2021-04-14 08:38:00|3849.2|3837.2|3850.6|3838.6|3850.6|3838.6|3849.2|3837.2|8
1618389490000|2021-04-14 08:38:10|3851.7|3839.7|3851.1|3839.1|3851.7|3839.7|3851.1|3839.1|6
1618389500000|2021-04-14 08:38:20|3851.2|3839.2|3851.6|3839.6|3851.6|3839.6|3851.2|3839.2|0
1618389530000|2021-04-14 08:38:50|3851.7|3839.7|3852.1|3840.1|3852.1|3840.1|3851.7|3839.7|0
1618389540000|2021-04-14 08:39:00|3852.8|3840.8|3853.1|3841.1|3853.8|3841.8|3852.8|3840.8|19
1618389550000|2021-04-14 08:39:10|3853.4|3841.4|3853.8|3841.8|3853.8|3841.8|3853.4|3841.4|8
1618389560000|2021-04-14 08:39:20|3853.1|3841.1|3852.4|3840.4|3853.4|3841.4|3852.4|3840.4|12
1618389580000|2021-04-14 08:39:40|3852.6|3840.6|3852.6|3840.6|3852.9|3840.9|3852.6|3840.6|2
1618389590000|2021-04-14 08:39:50|3852.2|3840.2|3852.6|3840.6|3853.8|3841.8|3852.2|3840.2|4
1618389600000|2021-04-14 08:40:00|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|3852.9|3840.9|6
1618389610000|2021-04-14 08:40:10|3852.6|3840.6|3852.5|3840.5|3852.9|3840.9|3852.5|3840.5|5
1618389620000|2021-04-14 08:40:20|3852|3840|3852|3840|3852|3840|3852|3840|0
1618389630000|2021-04-14 08:40:30|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|3852.8|3840.8|0
1618389640000|2021-04-14 08:40:40|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|1
1618389650000|2021-04-14 08:40:50|3852|3840|3851.3|3839.3|3852|3840|3851.3|3839.3|7
1618389660000|2021-04-14 08:41:00|||||||||2
1618389670000|2021-04-14 08:41:10|3850.2|3838.2|3848.3|3836.3|3850.2|3838.2|3848.3|3836.3|8
1618389680000|2021-04-14 08:41:20|3847.9|3835.9|3848.8|3836.8|3850.2|3838.2|3847.4|3835.4|11
1618389690000|2021-04-14 08:41:30|3848.4|3836.4|3848.8|3836.8|3848.8|3836.8|3848.3|3836.3|1
1618389700000|2021-04-14 08:41:40|3849.2|3837.2|3848.8|3836.8|3849.2|3837.2|3848.8|3836.8|4
1618389710000|2021-04-14 08:41:50|3848.7|3836.7|3848.3|3836.3|3848.7|3836.7|3848.3|3836.3|1
1618389720000|2021-04-14 08:42:00|3847.4|3835.4|3845.4|3833.4|3847.9|3835.9|3845.4|3833.4|21
1618389730000|2021-04-14 08:42:10|3845.9|3833.9|3846.3|3834.3|3846.8|3834.8|3845.9|3833.9|14
1618389740000|2021-04-14 08:42:20|3846.7|3834.7|3846.4|3834.4|3846.8|3834.8|3846.4|3834.4|2
1618389750000|2021-04-14 08:42:30|3846.2|3834.2|3845.3|3833.3|3846.2|3834.2|3845.3|3833.3|9
1618389760000|2021-04-14 08:42:40|3845.9|3833.9|3846.3|3834.3|3846.8|3834.8|3845.9|3833.9|7
1618389770000|2021-04-14 08:42:50|3845.9|3833.9|3845.4|3833.4|3845.9|3833.9|3845.4|3833.4|1
1618389780000|2021-04-14 08:43:00|3845|3833|3844.5|3832.5|3845|3833|3844.5|3832.5|6
1618389790000|2021-04-14 08:43:10|3845.5|3833.5|3846.3|3834.3|3846.3|3834.3|3845.5|3833.5|2
1618389800000|2021-04-14 08:43:20|3845.9|3833.9|3845|3833|3845.9|3833.9|3845|3833|8
1618389810000|2021-04-14 08:43:30|3844.9|3832.9|3845|3833|3845.4|3833.4|3844.5|3832.5|2
1618389820000|2021-04-14 08:43:40|||||||||7
1618389830000|2021-04-14 08:43:50|3845.4|3833.4|3845|3833|3845.4|3833.4|3845|3833|3
1618389840000|2021-04-14 08:44:00|||||||||1
1618389850000|2021-04-14 08:44:10|3845.4|3833.4|3845.5|3833.5|3846.4|3834.4|3845.4|3833.4|12
1618389860000|2021-04-14 08:44:20|3845.9|3833.9|3845.6|3833.6|3846.4|3834.4|3845.6|3833.6|9
1618389870000|2021-04-14 08:44:30|3846|3834|3844.5|3832.5|3846|3834|3844.5|3832.5|1
1618389880000|2021-04-14 08:44:40|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|0
1618389890000|2021-04-14 08:44:50|3844.5|3832.5|3845.5|3833.5|3845.5|3833.5|3844.5|3832.5|1
1618389900000|2021-04-14 08:45:00|3845.9|3833.9|3848.9|3836.9|3848.9|3836.9|3845.9|3833.9|12
1618389910000|2021-04-14 08:45:10|3849.3|3837.3|3849.5|3837.5|3852|3840|3849|3837|46
1618389920000|2021-04-14 08:45:20|3849.1|3837.1|3850|3838|3850|3838|3849.1|3837.1|3
1618389930000|2021-04-14 08:45:30|3850.3|3838.3|3850.3|3838.3|3850.6|3838.6|3850.3|3838.3|2
1618389940000|2021-04-14 08:45:40|3850.1|3838.1|3849.1|3837.1|3850.1|3838.1|3849.1|3837.1|4
1618389950000|2021-04-14 08:45:50|||||||||13
1618389960000|2021-04-14 08:46:00|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|3848.7|3836.7|39
1618389970000|2021-04-14 08:46:10|3848.9|3836.9|3852|3840|3852|3840|3848.9|3836.9|10
1618389980000|2021-04-14 08:46:20|3851.9|3839.9|3851.1|3839.1|3851.9|3839.9|3850.6|3838.6|5
1618389990000|2021-04-14 08:46:30|3851.5|3839.5|3852|3840|3852|3840|3851.5|3839.5|2
1618390000000|2021-04-14 08:46:40|3851.5|3839.5|3850.6|3838.6|3851.5|3839.5|3850.6|3838.6|5
1618390010000|2021-04-14 08:46:50|3850.7|3838.7|3851|3839|3851.1|3839.1|3850.1|3838.1|10
1618390020000|2021-04-14 08:47:00|3851.1|3839.1|3851.1|3839.1|3851.5|3839.5|3850.6|3838.6|2
1618390030000|2021-04-14 08:47:10|||||||||2
1618390040000|2021-04-14 08:47:20|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|24
1618390070000|2021-04-14 08:47:50|3852.1|3840.1|3853|3841|3853|3841|3852.1|3840.1|17
1618390080000|2021-04-14 08:48:00|3853.7|3841.7|3855.4|3843.4|3856.4|3844.4|3853.7|3841.7|61
1618390090000|2021-04-14 08:48:10|3855.1|3843.1|3854.1|3842.1|3855.1|3843.1|3854.1|3842.1|9
1618390100000|2021-04-14 08:48:20|3854.5|3842.5|3853.4|3841.4|3854.5|3842.5|3853|3841|9
1618390110000|2021-04-14 08:48:30|3853|3841|3854.1|3842.1|3854.1|3842.1|3853|3841|11
1618390120000|2021-04-14 08:48:40|3854.5|3842.5|3854.1|3842.1|3854.5|3842.5|3854.1|3842.1|4
1618390130000|2021-04-14 08:48:50|3853.6|3841.6|3851.6|3839.6|3853.6|3841.6|3851.6|3839.6|19
1618390140000|2021-04-14 08:49:00|3851.7|3839.7|3851.6|3839.6|3852.6|3840.6|3851.2|3839.2|6
1618390150000|2021-04-14 08:49:10|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3
1618390160000|2021-04-14 08:49:20|3852.6|3840.6|3853.7|3841.7|3853.7|3841.7|3852.6|3840.6|4
1618390170000|2021-04-14 08:49:30|||||||||1
1618390180000|2021-04-14 08:49:40|3854.1|3842.1|3854.2|3842.2|3854.2|3842.2|3854.1|3842.1|1
1618390190000|2021-04-14 08:49:50|3853.8|3841.8|3853.1|3841.1|3853.8|3841.8|3853.1|3841.1|4
1618390200000|2021-04-14 08:50:00|3853|3841|3851.8|3839.8|3853|3841|3851.7|3839.7|8
1618390210000|2021-04-14 08:50:10|3851.7|3839.7|3856.6|3844.6|3856.7|3844.7|3851.7|3839.7|31
1618390220000|2021-04-14 08:50:20|3856.2|3844.2|3854.6|3842.6|3856.6|3844.6|3853.6|3841.6|29
1618390230000|2021-04-14 08:50:30|3855|3843|3853.2|3841.2|3855|3843|3853.2|3841.2|6
1618390240000|2021-04-14 08:50:40|3854|3842|3854.7|3842.7|3854.7|3842.7|3853.1|3841.1|3
1618390250000|2021-04-14 08:50:50|3854.8|3842.8|3854.6|3842.6|3856.2|3844.2|3854|3842|12
1618390260000|2021-04-14 08:51:00|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1618390270000|2021-04-14 08:51:10|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|1
1618390280000|2021-04-14 08:51:20|3854.7|3842.7|3855.6|3843.6|3855.6|3843.6|3854.7|3842.7|0
1618390290000|2021-04-14 08:51:30|3855.5|3843.5|3855.6|3843.6|3855.6|3843.6|3855.5|3843.5|0
1618390300000|2021-04-14 08:51:40|3856|3844|3856|3844|3856|3844|3856|3844|0
1618390310000|2021-04-14 08:51:50|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3
1618390320000|2021-04-14 08:52:00|||||||||1
1618390330000|2021-04-14 08:52:10|||||||||1
1618390340000|2021-04-14 08:52:20|3856.2|3844.2|3857.8|3845.8|3857.8|3845.8|3856.2|3844.2|27
1618390350000|2021-04-14 08:52:30|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|94
1618390360000|2021-04-14 08:52:40|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|58
1618390370000|2021-04-14 08:52:50|3858.7|3846.7|3857.3|3845.3|3858.7|3846.7|3857.3|3845.3|8
1618390380000|2021-04-14 08:53:00|3857|3845|3859.1|3847.1|3859.5|3847.5|3856.6|3844.6|18
1618390390000|2021-04-14 08:53:10|3858.7|3846.7|3859.5|3847.5|3859.5|3847.5|3858.3|3846.3|12
1618390400000|2021-04-14 08:53:20|3859.3|3847.3|3857.3|3845.3|3859.3|3847.3|3857.3|3845.3|5
1618390410000|2021-04-14 08:53:30|3857.4|3845.4|3856.6|3844.6|3857.4|3845.4|3856.6|3844.6|8
1618390420000|2021-04-14 08:53:40|3856.9|3844.9|3857.4|3845.4|3857.8|3845.8|3856.9|3844.9|3
1618390430000|2021-04-14 08:53:50|3858.2|3846.2|3859.2|3847.2|3859.2|3847.2|3858.2|3846.2|4
1618390440000|2021-04-14 08:54:00|3858.8|3846.8|3858.7|3846.7|3859.2|3847.2|3858.7|3846.7|13
1618390450000|2021-04-14 08:54:10|3859.1|3847.1|3859.2|3847.2|3859.2|3847.2|3859.1|3847.1|4
1618390460000|2021-04-14 08:54:20|3859.3|3847.3|3860.1|3848.1|3860.1|3848.1|3859.3|3847.3|39
1618390470000|2021-04-14 08:54:30|3859.7|3847.7|3859.9|3847.9|3859.9|3847.9|3859.7|3847.7|3
1618390480000|2021-04-14 08:54:40|3859.7|3847.7|3858.2|3846.2|3859.7|3847.7|3858.2|3846.2|6
1618390490000|2021-04-14 08:54:50|3857.8|3845.8|3859.4|3847.4|3859.4|3847.4|3857.8|3845.8|11
1618390500000|2021-04-14 08:55:00|3859.9|3847.9|3861.3|3849.3|3861.3|3849.3|3859.9|3847.9|24
1618390510000|2021-04-14 08:55:10|3860.3|3848.3|3860.8|3848.8|3860.8|3848.8|3860.3|3848.3|29
1618390520000|2021-04-14 08:55:20|3860.4|3848.4|3859.9|3847.9|3860.4|3848.4|3859.9|3847.9|3
1618390530000|2021-04-14 08:55:30|3859.8|3847.8|3859.4|3847.4|3859.8|3847.8|3859.4|3847.4|22
1618390540000|2021-04-14 08:55:40|3859.8|3847.8|3859.4|3847.4|3859.8|3847.8|3859.4|3847.4|11
1618390550000|2021-04-14 08:55:50|3859.9|3847.9|3860.4|3848.4|3860.4|3848.4|3859.9|3847.9|15
1618390560000|2021-04-14 08:56:00|3860.7|3848.7|3862.3|3850.3|3862.3|3850.3|3860.7|3848.7|19
1618390570000|2021-04-14 08:56:10|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|40
1618390580000|2021-04-14 08:56:20|3860.9|3848.9|3862.4|3850.4|3862.4|3850.4|3860.9|3848.9|10
1618390590000|2021-04-14 08:56:30|3861.9|3849.9|3861.4|3849.4|3861.9|3849.9|3861.4|3849.4|12
1618390600000|2021-04-14 08:56:40|3861.5|3849.5|3862.4|3850.4|3862.4|3850.4|3861.5|3849.5|12
1618390610000|2021-04-14 08:56:50|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|5
1618390630000|2021-04-14 08:57:10|3862|3850|3861.9|3849.9|3862.4|3850.4|3861.8|3849.8|21
1618390640000|2021-04-14 08:57:20|3861.5|3849.5|3861.9|3849.9|3861.9|3849.9|3861.4|3849.4|11
1618390650000|2021-04-14 08:57:30|3862.3|3850.3|3863.3|3851.3|3863.3|3851.3|3861.7|3849.7|91
1618390660000|2021-04-14 08:57:40|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|17
1618390670000|2021-04-14 08:57:50|||||||||2
1618390680000|2021-04-14 08:58:00|3864|3852|3864|3852|3864|3852|3864|3852|22
1618390690000|2021-04-14 08:58:10|||||||||4
1618390700000|2021-04-14 08:58:20|3864.4|3852.4|3864.9|3852.9|3864.9|3852.9|3864.4|3852.4|45
1618390710000|2021-04-14 08:58:30|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|3865.8|3853.8|49
1618390720000|2021-04-14 08:58:40|||||||||8
1618390730000|2021-04-14 08:58:50|||||||||3
1618390740000|2021-04-14 08:59:00|||||||||9
1618390750000|2021-04-14 08:59:10|||||||||7
1618390760000|2021-04-14 08:59:20|||||||||3
1618390770000|2021-04-14 08:59:30|||||||||9
1618390780000|2021-04-14 08:59:40|||||||||12
1618390790000|2021-04-14 08:59:50|3865|3853|3865.8|3853.8|3865.8|3853.8|3865|3853|3
1618390800000|2021-04-14 09:00:00|||||||||5
1618390810000|2021-04-14 09:00:10|3865.4|3853.4|3865|3853|3865.4|3853.4|3865|3853|6
1618390820000|2021-04-14 09:00:20|3864.6|3852.6|3864.3|3852.3|3864.6|3852.6|3864.3|3852.3|10
1618390830000|2021-04-14 09:00:30|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|3864.6|3852.6|6
1618390840000|2021-04-14 09:00:40|3864.5|3852.5|3863.4|3851.4|3864.5|3852.5|3863.4|3851.4|18
1618390850000|2021-04-14 09:00:50|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|3863.5|3851.5|4
1618390860000|2021-04-14 09:01:00|||||||||2
1618390870000|2021-04-14 09:01:10|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|2
1618390880000|2021-04-14 09:01:20|||||||||2
1618390890000|2021-04-14 09:01:30|3863.8|3851.8|3864.1|3852.1|3864.1|3852.1|3863.8|3851.8|4
1618390900000|2021-04-14 09:01:40|||||||||10
1618390910000|2021-04-14 09:01:50|||||||||2
1618390920000|2021-04-14 09:02:00|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|5
1618390930000|2021-04-14 09:02:10|3863|3851|3862.5|3850.5|3863|3851|3862.5|3850.5|20
1618390940000|2021-04-14 09:02:20|3861.4|3849.4|3860.9|3848.9|3862.1|3850.1|3860.9|3848.9|30
1618390950000|2021-04-14 09:02:30|3860.1|3848.1|3860.6|3848.6|3860.6|3848.6|3860.1|3848.1|13
1618390960000|2021-04-14 09:02:40|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3860.2|3848.2|3
1618390970000|2021-04-14 09:02:50|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|22
1618390990000|2021-04-14 09:03:10|3859.5|3847.5|3858.4|3846.4|3859.5|3847.5|3858.4|3846.4|13
1618391000000|2021-04-14 09:03:20|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|15
1618391010000|2021-04-14 09:03:30|3856.5|3844.5|3856.9|3844.9|3856.9|3844.9|3856.5|3844.5|5
1618391020000|2021-04-14 09:03:40|3857.2|3845.2|3856.1|3844.1|3857.4|3845.4|3856.1|3844.1|7
1618391030000|2021-04-14 09:03:50|3856|3844|3854.3|3842.3|3856|3844|3853.8|3841.8|20
1618391040000|2021-04-14 09:04:00|3854|3842|3852.8|3840.8|3854.8|3842.8|3852.8|3840.8|5
1618391050000|2021-04-14 09:04:10|3851.9|3839.9|3850.5|3838.5|3851.9|3839.9|3850.5|3838.5|15
1618391060000|2021-04-14 09:04:20|3850.7|3838.7|3851.1|3839.1|3851.6|3839.6|3850.6|3838.6|8
1618391070000|2021-04-14 09:04:30|3851.5|3839.5|3852|3840|3852|3840|3851.5|3839.5|4
1618391080000|2021-04-14 09:04:40|3852.7|3840.7|3853.2|3841.2|3854.5|3842.5|3852.7|3840.7|7
1618391090000|2021-04-14 09:04:50|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|3853.6|3841.6|0
1618391100000|2021-04-14 09:05:00|3853.5|3841.5|3852.7|3840.7|3853.5|3841.5|3852.7|3840.7|6
1618391120000|2021-04-14 09:05:20|3852.6|3840.6|3851.1|3839.1|3852.6|3840.6|3851.1|3839.1|13
1618391130000|2021-04-14 09:05:30|3850.5|3838.5|3850.5|3838.5|3850.8|3838.8|3850.5|3838.5|3
1618391140000|2021-04-14 09:05:40|3850.3|3838.3|3852.6|3840.6|3852.6|3840.6|3849.9|3837.9|7
1618391150000|2021-04-14 09:05:50|3852.7|3840.7|3851.7|3839.7|3853.1|3841.1|3851.3|3839.3|4
1618391160000|2021-04-14 09:06:00|3850.8|3838.8|3849.9|3837.9|3850.8|3838.8|3849.9|3837.9|20
1618391170000|2021-04-14 09:06:10|||||||||5
1618391180000|2021-04-14 09:06:20|||||||||2
1618391190000|2021-04-14 09:06:30|3849.2|3837.2|3850.1|3838.1|3850.1|3838.1|3849.2|3837.2|2
1618391200000|2021-04-14 09:06:40|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|2
1618391210000|2021-04-14 09:06:50|3850.8|3838.8|3851.8|3839.8|3851.8|3839.8|3850.8|3838.8|3
1618391220000|2021-04-14 09:07:00|3852.2|3840.2|3853.7|3841.7|3853.7|3841.7|3852.2|3840.2|16
1618391230000|2021-04-14 09:07:10|3854.1|3842.1|3850.8|3838.8|3854.6|3842.6|3850.8|3838.8|12
1618391240000|2021-04-14 09:07:20|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|11
1618391250000|2021-04-14 09:07:30|3849.2|3837.2|3849.3|3837.3|3849.3|3837.3|3847.6|3835.6|7
1618391260000|2021-04-14 09:07:40|3849.7|3837.7|3849.3|3837.3|3849.7|3837.7|3849.3|3837.3|1
1618391280000|2021-04-14 09:08:00|3849.7|3837.7|3849.8|3837.8|3850.1|3838.1|3849.7|3837.7|2
1618391290000|2021-04-14 09:08:10|||||||||1
1618391300000|2021-04-14 09:08:20|3849.4|3837.4|3846.2|3834.2|3849.8|3837.8|3846.2|3834.2|18
1618391310000|2021-04-14 09:08:30|3845.8|3833.8|3845.5|3833.5|3845.9|3833.9|3845.5|3833.5|9
1618391320000|2021-04-14 09:08:40|3845|3833|3840.5|3828.5|3845|3833|3840.5|3828.5|7
1618391330000|2021-04-14 09:08:50|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|3840.3|3828.3|37
1618391340000|2021-04-14 09:09:00|3840.4|3828.4|3841.8|3829.8|3841.8|3829.8|3840.4|3828.4|9
1618391350000|2021-04-14 09:09:10|3842.2|3830.2|3840.3|3828.3|3843.9|3831.9|3840.3|3828.3|30
1618391360000|2021-04-14 09:09:20|3839.5|3827.5|3842|3830|3842.5|3830.5|3839.4|3827.4|48
1618391370000|2021-04-14 09:09:30|3842.5|3830.5|3842.9|3830.9|3842.9|3830.9|3842.3|3830.3|2
1618391380000|2021-04-14 09:09:40|3844.9|3832.9|3847.1|3835.1|3847.1|3835.1|3844.9|3832.9|25
1618391390000|2021-04-14 09:09:50|3847.2|3835.2|3848.6|3836.6|3848.6|3836.6|3847.2|3835.2|4
1618391400000|2021-04-14 09:10:00|3848.1|3836.1|3847.5|3835.5|3848.6|3836.6|3847.5|3835.5|7
1618391410000|2021-04-14 09:10:10|||||||||3
1618391420000|2021-04-14 09:10:20|3847|3835|3846.5|3834.5|3847|3835|3846.5|3834.5|8
1618391430000|2021-04-14 09:10:30|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3
1618391440000|2021-04-14 09:10:40|3845.4|3833.4|3844.5|3832.5|3845.4|3833.4|3844.5|3832.5|4
1618391450000|2021-04-14 09:10:50|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|3844.2|3832.2|2
1618391460000|2021-04-14 09:11:00|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|3844.5|3832.5|1
1618391470000|2021-04-14 09:11:10|||||||||1
1618391480000|2021-04-14 09:11:20|3844.9|3832.9|3844.5|3832.5|3846|3834|3844.5|3832.5|3
1618391490000|2021-04-14 09:11:30|3844.7|3832.7|3845|3833|3845|3833|3844.7|3832.7|0
1618391500000|2021-04-14 09:11:40|3844.2|3832.2|3843.3|3831.3|3844.2|3832.2|3843.3|3831.3|9
1618391510000|2021-04-14 09:11:50|3842.9|3830.9|3841.9|3829.9|3842.9|3830.9|3841.9|3829.9|0
1618391520000|2021-04-14 09:12:00|3842|3830|3843.7|3831.7|3843.7|3831.7|3841.9|3829.9|6
1618391530000|2021-04-14 09:12:10|3844|3832|3844.8|3832.8|3844.8|3832.8|3844|3832|5
1618391540000|2021-04-14 09:12:20|3844.4|3832.4|3843.7|3831.7|3844.4|3832.4|3843.7|3831.7|5
1618391550000|2021-04-14 09:12:30|3843.5|3831.5|3843.7|3831.7|3843.7|3831.7|3842.8|3830.8|12
1618391560000|2021-04-14 09:12:40|3843.2|3831.2|3842.8|3830.8|3843.2|3831.2|3842|3830|5
1618391570000|2021-04-14 09:12:50|3841.5|3829.5|3841.9|3829.9|3841.9|3829.9|3841.5|3829.5|7
1618391580000|2021-04-14 09:13:00|3842.6|3830.6|3843.1|3831.1|3843.1|3831.1|3842.6|3830.6|4
1618391590000|2021-04-14 09:13:10|3842.8|3830.8|3842.8|3830.8|3842.8|3830.8|3842.8|3830.8|0
1618391600000|2021-04-14 09:13:20|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|3843.1|3831.1|1
1618391610000|2021-04-14 09:13:30|3843|3831|3841.8|3829.8|3843|3831|3841.8|3829.8|3
1618391620000|2021-04-14 09:13:40|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3
1618391630000|2021-04-14 09:13:50|3841|3829|3841|3829|3841|3829|3841|3829|1
1618391640000|2021-04-14 09:14:00|3841.4|3829.4|3841.4|3829.4|3841.8|3829.8|3841.4|3829.4|2
1618391660000|2021-04-14 09:14:20|3841|3829|3841.3|3829.3|3841.9|3829.9|3841|3829|6
1618391670000|2021-04-14 09:14:30|3841.4|3829.4|3841.4|3829.4|3842.3|3830.3|3841.4|3829.4|1
1618391680000|2021-04-14 09:14:40|3841.9|3829.9|3842.4|3830.4|3842.4|3830.4|3841.9|3829.9|8
1618391690000|2021-04-14 09:14:50|3842.3|3830.3|3841.4|3829.4|3842.3|3830.3|3841|3829|3
1618391700000|2021-04-14 09:15:00|3841.8|3829.8|3841|3829|3841.8|3829.8|3841|3829|6
1618391710000|2021-04-14 09:15:10|||||||||4
1618391720000|2021-04-14 09:15:20|3841.9|3829.9|3843.5|3831.5|3843.5|3831.5|3841.9|3829.9|12
1618391730000|2021-04-14 09:15:30|3843.9|3831.9|3844|3832|3844|3832|3843.1|3831.1|7
1618391740000|2021-04-14 09:15:40|3843.7|3831.7|3839.7|3827.7|3843.7|3831.7|3839.7|3827.7|53
1618391750000|2021-04-14 09:15:50|3839.6|3827.6|3839.2|3827.2|3839.6|3827.6|3839.2|3827.2|13
1618391760000|2021-04-14 09:16:00|3839.4|3827.4|3839.2|3827.2|3839.4|3827.4|3839.2|3827.2|5
1618391770000|2021-04-14 09:16:10|3839.7|3827.7|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|5
1618391780000|2021-04-14 09:16:20|||||||||1
1618391790000|2021-04-14 09:16:30|||||||||6
1618391800000|2021-04-14 09:16:40|||||||||6
1618391810000|2021-04-14 09:16:50|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3838.8|3826.8|3
1618391820000|2021-04-14 09:17:00|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|3840.1|3828.1|13
1618391830000|2021-04-14 09:17:10|3840.5|3828.5|3840.5|3828.5|3840.9|3828.9|3840.5|3828.5|6
1618391840000|2021-04-14 09:17:20|3840.9|3828.9|3840.5|3828.5|3840.9|3828.9|3840.5|3828.5|3
1618391850000|2021-04-14 09:17:30|3840.9|3828.9|3841.2|3829.2|3841.2|3829.2|3840.9|3828.9|12
1618391890000|2021-04-14 09:18:10|3842|3830|3843.6|3831.6|3843.6|3831.6|3842|3830|39
1618391900000|2021-04-14 09:18:20|3843.7|3831.7|3844.7|3832.7|3844.7|3832.7|3843.7|3831.7|5
1618391910000|2021-04-14 09:18:30|3844.6|3832.6|3844.7|3832.7|3844.7|3832.7|3844.6|3832.6|6
1618391920000|2021-04-14 09:18:40|3844.8|3832.8|3847.2|3835.2|3847.2|3835.2|3844.8|3832.8|18
1618391930000|2021-04-14 09:18:50|3848.1|3836.1|3849.6|3837.6|3849.6|3837.6|3848.1|3836.1|3
1618391940000|2021-04-14 09:19:00|3848.1|3836.1|3848.2|3836.2|3849.1|3837.1|3848.1|3836.1|12
1618391950000|2021-04-14 09:19:10|3848.3|3836.3|3848.7|3836.7|3848.7|3836.7|3848.3|3836.3|1
1618391960000|2021-04-14 09:19:20|3849.1|3837.1|3849.6|3837.6|3849.6|3837.6|3849.1|3837.1|3
1618391970000|2021-04-14 09:19:30|3849.4|3837.4|3848.2|3836.2|3849.4|3837.4|3848.2|3836.2|6
1618391980000|2021-04-14 09:19:40|3847.7|3835.7|3848.1|3836.1|3848.1|3836.1|3847.7|3835.7|3
1618391990000|2021-04-14 09:19:50|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|1
1618392000000|2021-04-14 09:20:00|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|3848.1|3836.1|0
1618392010000|2021-04-14 09:20:10|3848.5|3836.5|3848.8|3836.8|3848.8|3836.8|3848.5|3836.5|3
1618392020000|2021-04-14 09:20:20|3848.7|3836.7|3848.8|3836.8|3848.8|3836.8|3848.7|3836.7|11
1618392030000|2021-04-14 09:20:30|3849.2|3837.2|3849.7|3837.7|3849.7|3837.7|3849.2|3837.2|1
1618392040000|2021-04-14 09:20:40|||||||||2
1618392050000|2021-04-14 09:20:50|3849.8|3837.8|3849.7|3837.7|3849.8|3837.8|3849.7|3837.7|6
1618392070000|2021-04-14 09:21:10|3848.7|3836.7|3849.2|3837.2|3849.2|3837.2|3848.7|3836.7|7
1618392080000|2021-04-14 09:21:20|3849.1|3837.1|3849.7|3837.7|3849.7|3837.7|3848.7|3836.7|3
1618392090000|2021-04-14 09:21:30|3849.6|3837.6|3849.7|3837.7|3849.7|3837.7|3849.6|3837.6|0
1618392110000|2021-04-14 09:21:50|3849.8|3837.8|3849.7|3837.7|3849.8|3837.8|3849.7|3837.7|10
1618392120000|2021-04-14 09:22:00|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.7|3837.7|3
1618392130000|2021-04-14 09:22:10|||||||||2
1618392140000|2021-04-14 09:22:20|||||||||1
1618392150000|2021-04-14 09:22:30|3849.6|3837.6|3847.3|3835.3|3849.6|3837.6|3847.3|3835.3|9
1618392160000|2021-04-14 09:22:40|3847.7|3835.7|3847.8|3835.8|3848.1|3836.1|3847.7|3835.7|3
1618392180000|2021-04-14 09:23:00|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|4
1618392190000|2021-04-14 09:23:10|3846.9|3834.9|3846.4|3834.4|3846.9|3834.9|3846.4|3834.4|9
1618392210000|2021-04-14 09:23:30|3846.1|3834.1|3844.2|3832.2|3846.1|3834.1|3844.2|3832.2|5
1618392220000|2021-04-14 09:23:40|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|3843.8|3831.8|1
1618392230000|2021-04-14 09:23:50|3845|3833|3845|3833|3845|3833|3845|3833|2
1618392240000|2021-04-14 09:24:00|3845.4|3833.4|3846.9|3834.9|3846.9|3834.9|3845.4|3833.4|12
1618392250000|2021-04-14 09:24:10|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|3847.3|3835.3|0
1618392260000|2021-04-14 09:24:20|3847.2|3835.2|3846.4|3834.4|3847.2|3835.2|3846.4|3834.4|0
1618392280000|2021-04-14 09:24:40|3846.3|3834.3|3845.9|3833.9|3846.3|3834.3|3845.9|3833.9|0
1618392290000|2021-04-14 09:24:50|3845.5|3833.5|3844.8|3832.8|3845.5|3833.5|3844.8|3832.8|3
1618392300000|2021-04-14 09:25:00|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|0
1618392320000|2021-04-14 09:25:20|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|0
1618392340000|2021-04-14 09:25:40|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|3845.4|3833.4|0
1618392350000|2021-04-14 09:25:50|||||||||1
1618392370000|2021-04-14 09:26:10|3845.3|3833.3|3843.7|3831.7|3845.3|3833.3|3843.7|3831.7|15
1618392400000|2021-04-14 09:26:40|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|3843.6|3831.6|6
1618392410000|2021-04-14 09:26:50|||||||||1
1618392430000|2021-04-14 09:27:10|3844|3832|3843.5|3831.5|3844|3832|3843.5|3831.5|0
1618392450000|2021-04-14 09:27:30|3843.9|3831.9|3843.5|3831.5|3843.9|3831.9|3843.5|3831.5|1
1618392460000|2021-04-14 09:27:40|||||||||1
1618392470000|2021-04-14 09:27:50|||||||||1
1618392480000|2021-04-14 09:28:00|||||||||2
1618392490000|2021-04-14 09:28:10|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|3843.9|3831.9|2
1618392500000|2021-04-14 09:28:20|||||||||1
1618392510000|2021-04-14 09:28:30|3843.4|3831.4|3842.9|3830.9|3843.4|3831.4|3842.9|3830.9|2
1618392520000|2021-04-14 09:28:40|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|3842.5|3830.5|1
1618392530000|2021-04-14 09:28:50|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|3842.1|3830.1|4
1618392560000|2021-04-14 09:29:20|3842|3830|3839.6|3827.6|3842|3830|3839.6|3827.6|13
1618392570000|2021-04-14 09:29:30|3839.5|3827.5|3839.4|3827.4|3839.7|3827.7|3838.4|3826.4|10
1618392580000|2021-04-14 09:29:40|3839.7|3827.7|3837.3|3825.3|3839.7|3827.7|3836.8|3824.8|26
1618392590000|2021-04-14 09:29:50|3836.9|3824.9|3836.8|3824.8|3836.9|3824.9|3836.8|3824.8|4
1618392600000|2021-04-14 09:30:00|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|7
1618392610000|2021-04-14 09:30:10|3837.8|3825.8|3839.4|3827.4|3839.4|3827.4|3837.8|3825.8|4
1618392620000|2021-04-14 09:30:20|3839.3|3827.3|3840|3828|3841.4|3829.4|3839.3|3827.3|5
1618392630000|2021-04-14 09:30:30|3840.4|3828.4|3836.6|3824.6|3840.5|3828.5|3836.6|3824.6|14
1618392640000|2021-04-14 09:30:40|||||||||1
1618392650000|2021-04-14 09:30:50|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|5
1618392660000|2021-04-14 09:31:00|3836.6|3824.6|3836.6|3824.6|3836.6|3824.6|3836.5|3824.5|0
1618392670000|2021-04-14 09:31:10|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|3836.5|3824.5|2
1618392680000|2021-04-14 09:31:20|||||||||1
1618392690000|2021-04-14 09:31:30|3836.7|3824.7|3838|3826|3838.1|3826.1|3836.7|3824.7|6
1618392700000|2021-04-14 09:31:40|||||||||8
1618392710000|2021-04-14 09:31:50|3837.6|3825.6|3839.5|3827.5|3839.5|3827.5|3836.5|3824.5|5
1618392720000|2021-04-14 09:32:00|3840.5|3828.5|3841|3829|3841|3829|3840.5|3828.5|3
1618392730000|2021-04-14 09:32:10|3840.6|3828.6|3840|3828|3840.6|3828.6|3840|3828|0
1618392740000|2021-04-14 09:32:20|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|3840.4|3828.4|2
1618392750000|2021-04-14 09:32:30|3840.8|3828.8|3840.9|3828.9|3840.9|3828.9|3840.8|3828.8|0
1618392760000|2021-04-14 09:32:40|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|3841.8|3829.8|12
1618392770000|2021-04-14 09:32:50|3841.9|3829.9|3842.3|3830.3|3842.3|3830.3|3841.9|3829.9|3
1618392780000|2021-04-14 09:33:00|3842.4|3830.4|3843.3|3831.3|3843.3|3831.3|3841.9|3829.9|6
1618392790000|2021-04-14 09:33:10|3843.4|3831.4|3841.5|3829.5|3843.4|3831.4|3841.5|3829.5|4
1618392800000|2021-04-14 09:33:20|3841.4|3829.4|3841|3829|3842.4|3830.4|3841|3829|4
1618392810000|2021-04-14 09:33:30|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|3840.9|3828.9|0
1618392820000|2021-04-14 09:33:40|3841|3829|3841|3829|3841|3829|3841|3829|1
1618392830000|2021-04-14 09:33:50|||||||||2
1618392840000|2021-04-14 09:34:00|||||||||1
1618392850000|2021-04-14 09:34:10|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|3840.6|3828.6|6
1618392860000|2021-04-14 09:34:20|3839.6|3827.6|3839.7|3827.7|3839.7|3827.7|3838.7|3826.7|23
1618392870000|2021-04-14 09:34:30|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|3839.8|3827.8|2
1618392880000|2021-04-14 09:34:40|3838.7|3826.7|3836.9|3824.9|3838.7|3826.7|3836.9|3824.9|12
1618392890000|2021-04-14 09:34:50|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|1
1618392900000|2021-04-14 09:35:00|3836.5|3824.5|3837.6|3825.6|3837.6|3825.6|3836.4|3824.4|5
1618392920000|2021-04-14 09:35:20|||||||||1
1618392930000|2021-04-14 09:35:30|3839.1|3827.1|3839|3827|3839.1|3827.1|3839|3827|7
1618392940000|2021-04-14 09:35:40|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|3837.5|3825.5|5
1618392950000|2021-04-14 09:35:50|3837.6|3825.6|3837.5|3825.5|3838.4|3826.4|3837.5|3825.5|2
1618392960000|2021-04-14 09:36:00|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|3837.6|3825.6|2
1618392970000|2021-04-14 09:36:10|3831.3|3819.3|3831.8|3819.8|3831.8|3819.8|3830.8|3818.8|20
1618392980000|2021-04-14 09:36:20|3829.3|3817.3|3829.8|3817.8|3829.8|3817.8|3828.8|3816.8|12
1618392990000|2021-04-14 09:36:30|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|6
1618393000000|2021-04-14 09:36:40|||||||||2
1618393010000|2021-04-14 09:36:50|3829.8|3817.8|3828.8|3816.8|3829.8|3817.8|3828.8|3816.8|9
1618393020000|2021-04-14 09:37:00|3829.2|3817.2|3828.3|3816.3|3829.3|3817.3|3827.3|3815.3|36
1618393030000|2021-04-14 09:37:10|3828.6|3816.6|3827.8|3815.8|3828.8|3816.8|3827.8|3815.8|12
1618393040000|2021-04-14 09:37:20|3827.4|3815.4|3827.9|3815.9|3827.9|3815.9|3826.2|3814.2|25
1618393050000|2021-04-14 09:37:30|3827.6|3815.6|3826.2|3814.2|3827.6|3815.6|3826.2|3814.2|11
1618393060000|2021-04-14 09:37:40|3826.7|3814.7|3825.8|3813.8|3826.7|3814.7|3825.8|3813.8|20
1618393070000|2021-04-14 09:37:50|3825.7|3813.7|3823.8|3811.8|3825.7|3813.7|3823.8|3811.8|26
1618393080000|2021-04-14 09:38:00|3823|3811|3823.2|3811.2|3823.2|3811.2|3822.5|3810.5|17
1618393090000|2021-04-14 09:38:10|3823.5|3811.5|3824.9|3812.9|3825.3|3813.3|3823.5|3811.5|9
1618393100000|2021-04-14 09:38:20|3824.7|3812.7|3822.5|3810.5|3824.7|3812.7|3822.5|3810.5|21
1618393110000|2021-04-14 09:38:30|3821.8|3809.8|3817.8|3805.8|3821.8|3809.8|3816.8|3804.8|23
1618393120000|2021-04-14 09:38:40|3817.7|3805.7|3816.9|3804.9|3818.3|3806.3|3816.9|3804.9|7
1618393130000|2021-04-14 09:38:50|3817.4|3805.4|3819.6|3807.6|3819.6|3807.6|3817.4|3805.4|5
1618393140000|2021-04-14 09:39:00|3819.9|3807.9|3820.8|3808.8|3822.3|3810.3|3819.9|3807.9|7
1618393150000|2021-04-14 09:39:10|3820.7|3808.7|3819|3807|3820.7|3808.7|3819|3807|5
1618393160000|2021-04-14 09:39:20|3819.4|3807.4|3819.8|3807.8|3819.8|3807.8|3819|3807|1
1618393170000|2021-04-14 09:39:30|3819.9|3807.9|3821.7|3809.7|3821.7|3809.7|3819.9|3807.9|7
1618393180000|2021-04-14 09:39:40|3819.9|3807.9|3820|3808|3820|3808|3819.9|3807.9|5
1618393190000|2021-04-14 09:39:50|3819.8|3807.8|3819|3807|3819.8|3807.8|3819|3807|3
1618393200000|2021-04-14 09:40:00|3819.2|3807.2|3819|3807|3819.2|3807.2|3819|3807|1
1618393210000|2021-04-14 09:40:10|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|3818.2|3806.2|7
1618393220000|2021-04-14 09:40:20|3817.7|3805.7|3816.9|3804.9|3817.7|3805.7|3816.5|3804.5|15
1618393230000|2021-04-14 09:40:30|3817.3|3805.3|3816.4|3804.4|3817.3|3805.3|3816.4|3804.4|4
1618393240000|2021-04-14 09:40:40|||||||||1
1618393250000|2021-04-14 09:40:50|3817.3|3805.3|3819.8|3807.8|3819.8|3807.8|3817.3|3805.3|26
1618393260000|2021-04-14 09:41:00|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|3820.6|3808.6|7
1618393270000|2021-04-14 09:41:10|||||||||8
1618393280000|2021-04-14 09:41:20|3821.2|3809.2|3819.1|3807.1|3821.2|3809.2|3819.1|3807.1|5
1618393290000|2021-04-14 09:41:30|3819.2|3807.2|3821.9|3809.9|3821.9|3809.9|3818.9|3806.9|17
1618393300000|2021-04-14 09:41:40|||||||||7
1618393310000|2021-04-14 09:41:50|3822.3|3810.3|3817.8|3805.8|3822.3|3810.3|3817.8|3805.8|19
1618393320000|2021-04-14 09:42:00|3817.7|3805.7|3812.8|3800.8|3817.7|3805.7|3812.8|3800.8|103
1618393330000|2021-04-14 09:42:10|3812.4|3800.4|3811|3799|3812.4|3800.4|3811|3799|11
1618393340000|2021-04-14 09:42:20|3811.9|3799.9|3811.9|3799.9|3811.9|3799.9|3811.5|3799.5|16
1618393350000|2021-04-14 09:42:30|3812.7|3800.7|3813.1|3801.1|3813.1|3801.1|3812.1|3800.1|9
1618393360000|2021-04-14 09:42:40|3813.4|3801.4|3815.7|3803.7|3815.8|3803.8|3813.1|3801.1|15
1618393370000|2021-04-14 09:42:50|3815.8|3803.8|3816.7|3804.7|3816.7|3804.7|3815.7|3803.7|5
1618393380000|2021-04-14 09:43:00|3817.7|3805.7|3818.7|3806.7|3818.7|3806.7|3817.7|3805.7|6
1618393390000|2021-04-14 09:43:10|3820.8|3808.8|3821.7|3809.7|3821.7|3809.7|3820.7|3808.7|45
1618393400000|2021-04-14 09:43:20|3820.2|3808.2|3819.7|3807.7|3820.3|3808.3|3819.7|3807.7|7
1618393410000|2021-04-14 09:43:30|3819.9|3807.9|3821.7|3809.7|3821.7|3809.7|3819.9|3807.9|9
1618393420000|2021-04-14 09:43:40|3822.4|3810.4|3822.7|3810.7|3822.7|3810.7|3822.4|3810.4|9
1618393430000|2021-04-14 09:43:50|3823.1|3811.1|3823.4|3811.4|3823.6|3811.6|3822.7|3810.7|14
1618393440000|2021-04-14 09:44:00|3822.9|3810.9|3820.6|3808.6|3822.9|3810.9|3820.6|3808.6|4
1618393450000|2021-04-14 09:44:10|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|3820.7|3808.7|1
1618393460000|2021-04-14 09:44:20|3820.6|3808.6|3820.7|3808.7|3820.7|3808.7|3819.7|3807.7|4
1618393490000|2021-04-14 09:44:50|3819.7|3807.7|3817.7|3805.7|3819.7|3807.7|3817.7|3805.7|16
1618393500000|2021-04-14 09:45:00|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|3816.7|3804.7|10
1618393510000|2021-04-14 09:45:10|3815.2|3803.2|3815|3803|3815.2|3803.2|3815|3803|6
1618393520000|2021-04-14 09:45:20|3814.7|3802.7|3814.7|3802.7|3814.7|3802.7|3814.7|3802.7|3
1618393530000|2021-04-14 09:45:30|3815.7|3803.7|3816.2|3804.2|3816.2|3804.2|3815.7|3803.7|3
1618393540000|2021-04-14 09:45:40|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|3815.2|3803.2|3
1618393550000|2021-04-14 09:45:50|3814.8|3802.8|3814.7|3802.7|3814.8|3802.8|3814.2|3802.2|4
1618393560000|2021-04-14 09:46:00|3814.9|3802.9|3813.7|3801.7|3816.2|3804.2|3813.7|3801.7|15
1618393570000|2021-04-14 09:46:10|3814|3802|3814.2|3802.2|3814.2|3802.2|3814|3802|3
1618393580000|2021-04-14 09:46:20|3813.8|3801.8|3812.2|3800.2|3813.8|3801.8|3812.2|3800.2|6
1618393590000|2021-04-14 09:46:30|3812|3800|3812|3800|3812.4|3800.4|3811.5|3799.5|11
1618393600000|2021-04-14 09:46:40|3812.2|3800.2|3812.7|3800.7|3812.7|3800.7|3812.2|3800.2|0
1618393610000|2021-04-14 09:46:50|3812.5|3800.5|3812.7|3800.7|3812.7|3800.7|3812.2|3800.2|0
1618393620000|2021-04-14 09:47:00|3812.3|3800.3|3812.7|3800.7|3812.7|3800.7|3811.5|3799.5|18
1618393630000|2021-04-14 09:47:10|3813.2|3801.2|3817.3|3805.3|3817.3|3805.3|3813.2|3801.2|2
1618393640000|2021-04-14 09:47:20|3817.4|3805.4|3816.7|3804.7|3817.7|3805.7|3816.7|3804.7|4
1618393650000|2021-04-14 09:47:30|3816.6|3804.6|3816.8|3804.8|3817.6|3805.6|3816.6|3804.6|5
1618393660000|2021-04-14 09:47:40|3815.6|3803.6|3817.6|3805.6|3817.6|3805.6|3814.6|3802.6|12
1618393670000|2021-04-14 09:47:50|||||||||1
1618393680000|2021-04-14 09:48:00|3816.1|3804.1|3815.1|3803.1|3816.1|3804.1|3815.1|3803.1|17
1618393690000|2021-04-14 09:48:10|3814.8|3802.8|3810.4|3798.4|3814.8|3802.8|3810.4|3798.4|17
1618393700000|2021-04-14 09:48:20|3810.8|3798.8|3809.3|3797.3|3810.8|3798.8|3808.5|3796.5|22
1618393710000|2021-04-14 09:48:30|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|3807.8|3795.8|29
1618393720000|2021-04-14 09:48:40|3807.5|3795.5|3807.5|3795.5|3807.6|3795.6|3807|3795|15
1618393730000|2021-04-14 09:48:50|||||||||2
1618393740000|2021-04-14 09:49:00|3809.3|3797.3|3807.9|3795.9|3809.3|3797.3|3807.9|3795.9|12
1618393750000|2021-04-14 09:49:10|3807.5|3795.5|3807.9|3795.9|3808.4|3796.4|3807.5|3795.5|5
1618393760000|2021-04-14 09:49:20|3807.5|3795.5|3807|3795|3808.4|3796.4|3807|3795|8
1618393770000|2021-04-14 09:49:30|3806.9|3794.9|3807.5|3795.5|3807.5|3795.5|3806.3|3794.3|14
1618393780000|2021-04-14 09:49:40|3807.8|3795.8|3809.3|3797.3|3809.3|3797.3|3807.8|3795.8|9
1618393790000|2021-04-14 09:49:50|3809.1|3797.1|3807.9|3795.9|3809.1|3797.1|3807.9|3795.9|6
1618393800000|2021-04-14 09:50:00|3807.5|3795.5|3807.1|3795.1|3807.5|3795.5|3807.1|3795.1|1
1618393810000|2021-04-14 09:50:10|3807|3795|3805.1|3793.1|3807|3795|3805.1|3793.1|20
1618393820000|2021-04-14 09:50:20|3805.3|3793.3|3802.9|3790.9|3805.5|3793.5|3802.9|3790.9|28
1618393830000|2021-04-14 09:50:30|3802.5|3790.5|3802|3790|3802.5|3790.5|3802|3790|4
1618393840000|2021-04-14 09:50:40|||||||||4
1618393850000|2021-04-14 09:50:50|3802.1|3790.1|3802.1|3790.1|3802.2|3790.2|3802.1|3790.1|14
1618393860000|2021-04-14 09:51:00|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|3802.6|3790.6|3
1618393870000|2021-04-14 09:51:10|3802.5|3790.5|3803.5|3791.5|3803.9|3791.9|3802.5|3790.5|9
1618393880000|2021-04-14 09:51:20|3803.9|3791.9|3803.7|3791.7|3804.7|3792.7|3803.4|3791.4|5
1618393890000|2021-04-14 09:51:30|3804.7|3792.7|3804.6|3792.6|3804.7|3792.7|3804.2|3792.2|6
1618393900000|2021-04-14 09:51:40|3805|3793|3804.6|3792.6|3805.1|3793.1|3804.6|3792.6|5
1618393910000|2021-04-14 09:51:50|3803.9|3791.9|3804.2|3792.2|3804.6|3792.6|3803.7|3791.7|8
1618393920000|2021-04-14 09:52:00|3804.6|3792.6|3805.6|3793.6|3805.6|3793.6|3804.6|3792.6|6
1618393930000|2021-04-14 09:52:10|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3804.2|3792.2|21
1618393940000|2021-04-14 09:52:20|3806|3794|3805.6|3793.6|3806|3794|3805.6|3793.6|4
1618393950000|2021-04-14 09:52:30|3806|3794|3805.6|3793.6|3806|3794|3805.6|3793.6|2
1618393970000|2021-04-14 09:52:50|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|3806.1|3794.1|1
1618393980000|2021-04-14 09:53:00|3806|3794|3805.6|3793.6|3806|3794|3805.6|3793.6|1
1618394000000|2021-04-14 09:53:20|||||||||1
1618394020000|2021-04-14 09:53:40|3806|3794|3806.1|3794.1|3806.1|3794.1|3806|3794|4
1618394030000|2021-04-14 09:53:50|3806.5|3794.5|3806.6|3794.6|3806.6|3794.6|3806.5|3794.5|2
1618394040000|2021-04-14 09:54:00|3807|3795|3807|3795|3807|3795|3807|3795|11
1618394050000|2021-04-14 09:54:10|3806.6|3794.6|3807|3795|3807|3795|3806.6|3794.6|1
1618394060000|2021-04-14 09:54:20|3806.6|3794.6|3807.9|3795.9|3807.9|3795.9|3806.6|3794.6|5
1618394070000|2021-04-14 09:54:30|3809|3797|3807.9|3795.9|3809|3797|3807.9|3795.9|4
1618394080000|2021-04-14 09:54:40|3807.7|3795.7|3807.9|3795.9|3807.9|3795.9|3807.7|3795.7|1
1618394090000|2021-04-14 09:54:50|3809.2|3797.2|3809.9|3797.9|3809.9|3797.9|3809.2|3797.2|23
1618394100000|2021-04-14 09:55:00|3810.4|3798.4|3810.7|3798.7|3810.7|3798.7|3810.3|3798.3|2
1618394120000|2021-04-14 09:55:20|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|3810.3|3798.3|0
1618394130000|2021-04-14 09:55:30|3809.8|3797.8|3809.3|3797.3|3809.8|3797.8|3809.3|3797.3|3
1618394140000|2021-04-14 09:55:40|3810.3|3798.3|3809.8|3797.8|3810.3|3798.3|3809.8|3797.8|3
1618394150000|2021-04-14 09:55:50|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|3810.2|3798.2|1
1618394160000|2021-04-14 09:56:00|3810.7|3798.7|3810.7|3798.7|3811.2|3799.2|3810.7|3798.7|3
1618394170000|2021-04-14 09:56:10|3810.8|3798.8|3810.7|3798.7|3811.2|3799.2|3810.7|3798.7|2
1618394180000|2021-04-14 09:56:20|3810.3|3798.3|3812.3|3800.3|3812.3|3800.3|3810.3|3798.3|7
1618394190000|2021-04-14 09:56:30|3812.2|3800.2|3811.8|3799.8|3812.2|3800.2|3811.8|3799.8|1
1618394200000|2021-04-14 09:56:40|3812|3800|3811.8|3799.8|3812.3|3800.3|3811.8|3799.8|4
1618394210000|2021-04-14 09:56:50|3812|3800|3812.3|3800.3|3812.3|3800.3|3812|3800|1
1618394220000|2021-04-14 09:57:00|3812.7|3800.7|3813.2|3801.2|3813.2|3801.2|3812.7|3800.7|4
1618394230000|2021-04-14 09:57:10|3813.1|3801.1|3812.3|3800.3|3813.1|3801.1|3812.3|3800.3|4
1618394250000|2021-04-14 09:57:30|3812.2|3800.2|3811.3|3799.3|3812.2|3800.2|3811.3|3799.3|8
1618394260000|2021-04-14 09:57:40|3810.3|3798.3|3809.3|3797.3|3810.3|3798.3|3809.3|3797.3|3
1618394270000|2021-04-14 09:57:50|3809.9|3797.9|3809.3|3797.3|3809.9|3797.9|3809.3|3797.3|22
1618394280000|2021-04-14 09:58:00|3809|3797|3809|3797|3809|3797|3809|3797|54
1618394290000|2021-04-14 09:58:10|3809.7|3797.7|3810|3798|3810|3798|3809.7|3797.7|34
1618394300000|2021-04-14 09:58:20|3810.1|3798.1|3811|3799|3811|3799|3810.1|3798.1|5
1618394310000|2021-04-14 09:58:30|3811.1|3799.1|3811.3|3799.3|3811.3|3799.3|3811.1|3799.1|0
1618394320000|2021-04-14 09:58:40|3810.4|3798.4|3810.3|3798.3|3810.4|3798.4|3810.3|3798.3|6
1618394330000|2021-04-14 09:58:50|||||||||2
1618394340000|2021-04-14 09:59:00|3810.2|3798.2|3810.6|3798.6|3810.6|3798.6|3809.3|3797.3|54
1618394350000|2021-04-14 09:59:10|3810.7|3798.7|3810.6|3798.6|3811.4|3799.4|3810.6|3798.6|25
1618394360000|2021-04-14 09:59:20|3810.2|3798.2|3811|3799|3811|3799|3809.3|3797.3|41
1618394370000|2021-04-14 09:59:30|3811.1|3799.1|3809.7|3797.7|3811.1|3799.1|3809.6|3797.6|50
1618394380000|2021-04-14 09:59:40|3809.3|3797.3|3806.8|3794.8|3809.3|3797.3|3806.8|3794.8|46
1618394390000|2021-04-14 09:59:50|3806.3|3794.3|3807.1|3795.1|3808.3|3796.3|3806.3|3794.3|61
1618453800000|2021-04-15 02:30:00|3850.1|3838.1|3850.1|3838.1|3851.3|3839.3|3850.1|3838.1|3
1618453810000|2021-04-15 02:30:10|3850.5|3838.5|3855.4|3843.4|3855.4|3843.4|3850.5|3838.5|33
1618453820000|2021-04-15 02:30:20|3856.3|3844.3|3855.9|3843.9|3857.1|3845.1|3855.8|3843.8|56
1618453830000|2021-04-15 02:30:30|3855.5|3843.5|3853.5|3841.5|3856.4|3844.4|3853|3841|12
1618453840000|2021-04-15 02:30:40|3853.4|3841.4|3849|3837|3853.4|3841.4|3848|3836|10
1618453850000|2021-04-15 02:30:50|3848.9|3836.9|3847.9|3835.9|3848.9|3836.9|3846.3|3834.3|14
1618453860000|2021-04-15 02:31:00|3847.5|3835.5|3849.4|3837.4|3849.4|3837.4|3845.9|3833.9|23
1618453870000|2021-04-15 02:31:10|3849.3|3837.3|3849.4|3837.4|3849.4|3837.4|3849.3|3837.3|30
1618453880000|2021-04-15 02:31:20|3849.3|3837.3|3850|3838|3850|3838|3849.3|3837.3|15
1618453890000|2021-04-15 02:31:30|3849.4|3837.4|3849.4|3837.4|3849.9|3837.9|3849.4|3837.4|3
1618453900000|2021-04-15 02:31:40|3849.2|3837.2|3848.9|3836.9|3849.2|3837.2|3848.4|3836.4|6
1618453910000|2021-04-15 02:31:50|3848.8|3836.8|3848.9|3836.9|3849.4|3837.4|3848.4|3836.4|1
1618453920000|2021-04-15 02:32:00|3848.5|3836.5|3850.4|3838.4|3850.4|3838.4|3848.4|3836.4|9
1618453930000|2021-04-15 02:32:10|3850|3838|3849.8|3837.8|3850|3838|3849.3|3837.3|214
1618453940000|2021-04-15 02:32:20|3849.7|3837.7|3848.7|3836.7|3849.9|3837.9|3848.7|3836.7|3
1618453950000|2021-04-15 02:32:30|3849.1|3837.1|3848.7|3836.7|3849.1|3837.1|3848.7|3836.7|5
1618453960000|2021-04-15 02:32:40|||||||||3
1618453970000|2021-04-15 02:32:50|3848.1|3836.1|3850.9|3838.9|3850.9|3838.9|3847.7|3835.7|32
1618453980000|2021-04-15 02:33:00|3851.4|3839.4|3850|3838|3851.5|3839.5|3850|3838|10
1618453990000|2021-04-15 02:33:10|3849.6|3837.6|3848.7|3836.7|3850|3838|3848.7|3836.7|4
1618454000000|2021-04-15 02:33:20|||||||||5
1618454010000|2021-04-15 02:33:30|3848.2|3836.2|3849.6|3837.6|3849.7|3837.7|3848.2|3836.2|6
1618454020000|2021-04-15 02:33:40|3848.2|3836.2|3843.7|3831.7|3848.2|3836.2|3843.2|3831.2|18
1618454030000|2021-04-15 02:33:50|3843.3|3831.3|3843.2|3831.2|3844|3832|3843.2|3831.2|7
1618454040000|2021-04-15 02:34:00|3844|3832|3845|3833|3845|3833|3843.5|3831.5|9
1618454050000|2021-04-15 02:34:10|3845.5|3833.5|3845.2|3833.2|3845.5|3833.5|3845|3833|12
1618454060000|2021-04-15 02:34:20|3844.8|3832.8|3845.2|3833.2|3845.7|3833.7|3844.8|3832.8|3
1618454070000|2021-04-15 02:34:30|3844.8|3832.8|3845.7|3833.7|3845.7|3833.7|3844.8|3832.8|4
1618454080000|2021-04-15 02:34:40|||||||||5
1618454090000|2021-04-15 02:34:50|3844.9|3832.9|3844.6|3832.6|3844.9|3832.9|3843.8|3831.8|59
1618454100000|2021-04-15 02:35:00|3843.4|3831.4|3843.4|3831.4|3843.4|3831.4|3842.7|3830.7|5
1618454110000|2021-04-15 02:35:10|3843.1|3831.1|3842.9|3830.9|3843.1|3831.1|3841.9|3829.9|8
1618454120000|2021-04-15 02:35:20|3843.1|3831.1|3842.9|3830.9|3843.1|3831.1|3842.9|3830.9|5
1618454130000|2021-04-15 02:35:30|3843.3|3831.3|3842.9|3830.9|3843.3|3831.3|3842.9|3830.9|3
1618454140000|2021-04-15 02:35:40|||||||||8
1618454150000|2021-04-15 02:35:50|3843|3831|3845.8|3833.8|3845.8|3833.8|3843|3831|18
1618454160000|2021-04-15 02:36:00|3845.7|3833.7|3845.8|3833.8|3845.8|3833.8|3844.9|3832.9|4
1618454170000|2021-04-15 02:36:10|3846.7|3834.7|3849.2|3837.2|3849.2|3837.2|3846.7|3834.7|23
1618454180000|2021-04-15 02:36:20|3850|3838|3851|3839|3851.4|3839.4|3850|3838|12
1618454190000|2021-04-15 02:36:30|3850.9|3838.9|3852.2|3840.2|3852.3|3840.3|3850.5|3838.5|11
1618454200000|2021-04-15 02:36:40|3852|3840|3850.1|3838.1|3852|3840|3850.1|3838.1|5
1618454210000|2021-04-15 02:36:50|3850.3|3838.3|3850|3838|3850.6|3838.6|3850|3838|1
1618454220000|2021-04-15 02:37:00|||||||||1
1618454230000|2021-04-15 02:37:10|3849.6|3837.6|3849.1|3837.1|3850.1|3838.1|3849.1|3837.1|8
1618454240000|2021-04-15 02:37:20|3849.3|3837.3|3849.6|3837.6|3849.6|3837.6|3849.3|3837.3|1
1618454250000|2021-04-15 02:37:30|3849.5|3837.5|3849.9|3837.9|3850.4|3838.4|3849|3837|16
1618454260000|2021-04-15 02:37:40|3850|3838|3852.4|3840.4|3852.4|3840.4|3850|3838|20
1618454270000|2021-04-15 02:37:50|3852|3840|3852.4|3840.4|3852.4|3840.4|3852|3840|1
1618454280000|2021-04-15 02:38:00|3852.3|3840.3|3853.9|3841.9|3854.4|3842.4|3852.3|3840.3|29
1618454290000|2021-04-15 02:38:10|3854.4|3842.4|3856.2|3844.2|3856.2|3844.2|3854.4|3842.4|60
1618454300000|2021-04-15 02:38:20|3856.3|3844.3|3856.7|3844.7|3857.7|3845.7|3856.3|3844.3|32
1618454310000|2021-04-15 02:38:30|3857.1|3845.1|3863.7|3851.7|3863.7|3851.7|3856.7|3844.7|19
1618454320000|2021-04-15 02:38:40|3863|3851|3863.6|3851.6|3863.6|3851.6|3862.7|3850.7|17
1618454330000|2021-04-15 02:38:50|3864.3|3852.3|3864.1|3852.1|3865.5|3853.5|3864.1|3852.1|34
1618454340000|2021-04-15 02:39:00|3863.7|3851.7|3863.7|3851.7|3864.6|3852.6|3863.7|3851.7|13
1618454350000|2021-04-15 02:39:10|3863.5|3851.5|3863.4|3851.4|3863.5|3851.5|3862.7|3850.7|8
1618454360000|2021-04-15 02:39:20|3863|3851|3862.1|3850.1|3863|3851|3861.6|3849.6|5
1618454370000|2021-04-15 02:39:30|3862|3850|3860|3848|3862.1|3850.1|3860|3848|32
1618454380000|2021-04-15 02:39:40|3859.9|3847.9|3859|3847|3860.9|3848.9|3859|3847|10
1618454390000|2021-04-15 02:39:50|3859.5|3847.5|3858.8|3846.8|3859.5|3847.5|3858.4|3846.4|15
1618454400000|2021-04-15 02:40:00|3858.4|3846.4|3858.3|3846.3|3858.4|3846.4|3857.9|3845.9|2
1618454410000|2021-04-15 02:40:10|3858.4|3846.4|3858.8|3846.8|3859.1|3847.1|3858.3|3846.3|5
1618454420000|2021-04-15 02:40:20|3859.1|3847.1|3858.8|3846.8|3859.1|3847.1|3858.3|3846.3|2
1618454430000|2021-04-15 02:40:30|3859.1|3847.1|3859|3847|3859.1|3847.1|3858.8|3846.8|1
1618454440000|2021-04-15 02:40:40|3859.5|3847.5|3859.9|3847.9|3859.9|3847.9|3859.5|3847.5|3
1618454450000|2021-04-15 02:40:50|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|3
1618454460000|2021-04-15 02:41:00|3859.9|3847.9|3860.8|3848.8|3860.8|3848.8|3859.9|3847.9|35
1618454470000|2021-04-15 02:41:10|3861.7|3849.7|3862.2|3850.2|3862.2|3850.2|3861.2|3849.2|13
1618454480000|2021-04-15 02:41:20|3861.8|3849.8|3862.7|3850.7|3862.7|3850.7|3861.8|3849.8|2
1618454490000|2021-04-15 02:41:30|3862.6|3850.6|3861.3|3849.3|3862.6|3850.6|3861.3|3849.3|9
1618454500000|2021-04-15 02:41:40|3861.4|3849.4|3859.7|3847.7|3862.2|3850.2|3859.7|3847.7|13
1618454510000|2021-04-15 02:41:50|3859.6|3847.6|3858.9|3846.9|3859.6|3847.6|3858.9|3846.9|9
1618454520000|2021-04-15 02:42:00|3858.1|3846.1|3857|3845|3858.1|3846.1|3857|3845|11
1618454530000|2021-04-15 02:42:10|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|3857.2|3845.2|4
1618454540000|2021-04-15 02:42:20|3857.6|3845.6|3858.7|3846.7|3858.7|3846.7|3857.6|3845.6|12
1618454550000|2021-04-15 02:42:30|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|2
1618454560000|2021-04-15 02:42:40|3858.7|3846.7|3859.5|3847.5|3859.5|3847.5|3858|3846|4
1618454570000|2021-04-15 02:42:50|3859.1|3847.1|3858.3|3846.3|3859.5|3847.5|3858.3|3846.3|16
1618454580000|2021-04-15 02:43:00|3858.7|3846.7|3858.3|3846.3|3858.7|3846.7|3857.6|3845.6|3
1618454590000|2021-04-15 02:43:10|3858.7|3846.7|3859.1|3847.1|3859.1|3847.1|3858.7|3846.7|2
1618454600000|2021-04-15 02:43:20|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|2
1618454610000|2021-04-15 02:43:30|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|0
1618454620000|2021-04-15 02:43:40|3858.7|3846.7|3858.3|3846.3|3858.7|3846.7|3858.3|3846.3|3
1618454630000|2021-04-15 02:43:50|3857.6|3845.6|3858.1|3846.1|3858.6|3846.6|3856.8|3844.8|19
1618454640000|2021-04-15 02:44:00|3858.2|3846.2|3857.8|3845.8|3858.6|3846.6|3857.8|3845.8|0
1618454650000|2021-04-15 02:44:10|3858.2|3846.2|3858.7|3846.7|3858.7|3846.7|3858.2|3846.2|6
1618454660000|2021-04-15 02:44:20|3858.8|3846.8|3859.5|3847.5|3859.5|3847.5|3858.8|3846.8|4
1618454680000|2021-04-15 02:44:40|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|6
1618454690000|2021-04-15 02:44:50|3860|3848|3860.4|3848.4|3860.4|3848.4|3860|3848|4
1618454700000|2021-04-15 02:45:00|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|12
1618454720000|2021-04-15 02:45:20|3862|3850|3862.3|3850.3|3862.8|3850.8|3862|3850|14
1618454730000|2021-04-15 02:45:30|3861.9|3849.9|3861.8|3849.8|3861.9|3849.9|3861.8|3849.8|0
1618454740000|2021-04-15 02:45:40|3860.3|3848.3|3860.3|3848.3|3860.8|3848.8|3860.3|3848.3|9
1618454750000|2021-04-15 02:45:50|3859.9|3847.9|3858.3|3846.3|3859.9|3847.9|3858.3|3846.3|23
1618454760000|2021-04-15 02:46:00|||||||||1
1618454770000|2021-04-15 02:46:10|3857.9|3845.9|3860.3|3848.3|3860.3|3848.3|3857.8|3845.8|13
1618454780000|2021-04-15 02:46:20|3860.2|3848.2|3861.2|3849.2|3861.7|3849.7|3860.2|3848.2|17
1618454790000|2021-04-15 02:46:30|3861.6|3849.6|3860.7|3848.7|3862.6|3850.6|3860.7|3848.7|18
1618454800000|2021-04-15 02:46:40|3861|3849|3863.1|3851.1|3863.1|3851.1|3861|3849|31
1618454810000|2021-04-15 02:46:50|3863.6|3851.6|3867.1|3855.1|3867.6|3855.6|3863.1|3851.1|43
1618454820000|2021-04-15 02:47:00|3867.2|3855.2|3866.6|3854.6|3867.7|3855.7|3866.6|3854.6|51
1618454830000|2021-04-15 02:47:10|3866.7|3854.7|3867.5|3855.5|3867.6|3855.6|3866.6|3854.6|35
1618454840000|2021-04-15 02:47:20|||||||||24
1618454850000|2021-04-15 02:47:30|3867.4|3855.4|3869.5|3857.5|3869.5|3857.5|3867.4|3855.4|31
1618454860000|2021-04-15 02:47:40|3869.9|3857.9|3872.6|3860.6|3873.6|3861.6|3869.9|3857.9|56
1618454870000|2021-04-15 02:47:50|3873.1|3861.1|3873.8|3861.8|3873.8|3861.8|3872.9|3860.9|27
1618454880000|2021-04-15 02:48:00|3874.3|3862.3|3872.8|3860.8|3874.3|3862.3|3872.8|3860.8|15
1618454890000|2021-04-15 02:48:10|3872.4|3860.4|3871.8|3859.8|3872.8|3860.8|3871.8|3859.8|25
1618454900000|2021-04-15 02:48:20|3872.2|3860.2|3873|3861|3873|3861|3872.2|3860.2|14
1618454910000|2021-04-15 02:48:30|3873.4|3861.4|3872.2|3860.2|3873.8|3861.8|3872.2|3860.2|7
1618454920000|2021-04-15 02:48:40|||||||||5
1618454930000|2021-04-15 02:48:50|3871.8|3859.8|3871.3|3859.3|3871.8|3859.8|3871.3|3859.3|11
1618454940000|2021-04-15 02:49:00|3871.1|3859.1|3869.5|3857.5|3871.1|3859.1|3869.5|3857.5|7
1618454950000|2021-04-15 02:49:10|3869.6|3857.6|3870|3858|3870.1|3858.1|3869.6|3857.6|2
1618454960000|2021-04-15 02:49:20|3869.6|3857.6|3868.5|3856.5|3870|3858|3868.5|3856.5|6
1618454970000|2021-04-15 02:49:30|3868.1|3856.1|3866|3854|3868.1|3856.1|3866|3854|7
1618454980000|2021-04-15 02:49:40|3865.9|3853.9|3866.5|3854.5|3866.5|3854.5|3865.9|3853.9|11
1618454990000|2021-04-15 02:49:50|3866|3854|3866|3854|3866|3854|3866|3854|2
1618455000000|2021-04-15 02:50:00|3865.9|3853.9|3866|3854|3866|3854|3865.5|3853.5|4
1618455010000|2021-04-15 02:50:10|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|2
1618455020000|2021-04-15 02:50:20|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|3866.6|3854.6|2
1618455030000|2021-04-15 02:50:30|3866.1|3854.1|3864.6|3852.6|3866.1|3854.1|3864.6|3852.6|3
1618455040000|2021-04-15 02:50:40|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|3863.6|3851.6|8
1618455050000|2021-04-15 02:50:50|3863.5|3851.5|3863.1|3851.1|3863.5|3851.5|3863.1|3851.1|18
1618455060000|2021-04-15 02:51:00|3863.5|3851.5|3863.1|3851.1|3863.5|3851.5|3863.1|3851.1|6
1618455070000|2021-04-15 02:51:10|3863|3851|3863.6|3851.6|3863.6|3851.6|3862.6|3850.6|7
1618455080000|2021-04-15 02:51:20|3863.1|3851.1|3863.7|3851.7|3863.7|3851.7|3863.1|3851.1|4
1618455090000|2021-04-15 02:51:30|3863.1|3851.1|3862.8|3850.8|3863.5|3851.5|3862.8|3850.8|6
1618455100000|2021-04-15 02:51:40|3861.2|3849.2|3859.7|3847.7|3861.2|3849.2|3859.7|3847.7|37
1618455110000|2021-04-15 02:51:50|3859.1|3847.1|3857.7|3845.7|3859.1|3847.1|3857.7|3845.7|12
1618455120000|2021-04-15 02:52:00|3856.6|3844.6|3856.1|3844.1|3856.6|3844.6|3856.1|3844.1|24
1618455130000|2021-04-15 02:52:10|3856.5|3844.5|3860.1|3848.1|3860.1|3848.1|3856.5|3844.5|11
1618455140000|2021-04-15 02:52:20|3859.7|3847.7|3858.6|3846.6|3859.7|3847.7|3858.6|3846.6|4
1618455150000|2021-04-15 02:52:30|3858.5|3846.5|3857.1|3845.1|3858.5|3846.5|3857.1|3845.1|7
1618455160000|2021-04-15 02:52:40|3855.9|3843.9|3857.1|3845.1|3857.1|3845.1|3854.6|3842.6|28
1618455170000|2021-04-15 02:52:50|3857.2|3845.2|3857.6|3845.6|3857.6|3845.6|3857.1|3845.1|2
1618455180000|2021-04-15 02:53:00|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|3856.6|3844.6|7
1618455190000|2021-04-15 02:53:10|||||||||6
1618455200000|2021-04-15 02:53:20|3857.1|3845.1|3857.1|3845.1|3857.1|3845.1|3857.1|3845.1|16
1618455210000|2021-04-15 02:53:30|3857.2|3845.2|3858.1|3846.1|3858.1|3846.1|3857.2|3845.2|6
1618455220000|2021-04-15 02:53:40|3858.5|3846.5|3859.6|3847.6|3859.6|3847.6|3858.5|3846.5|1
1618455230000|2021-04-15 02:53:50|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|5
1618455240000|2021-04-15 02:54:00|3860.5|3848.5|3863.6|3851.6|3863.6|3851.6|3860.5|3848.5|9
1618455250000|2021-04-15 02:54:10|3864|3852|3865.2|3853.2|3865.2|3853.2|3863.6|3851.6|43
1618455260000|2021-04-15 02:54:20|3864.7|3852.7|3863.6|3851.6|3864.7|3852.7|3863.6|3851.6|14
1618455270000|2021-04-15 02:54:30|3863.4|3851.4|3863.2|3851.2|3863.6|3851.6|3861.6|3849.6|24
1618455280000|2021-04-15 02:54:40|3863.6|3851.6|3865.7|3853.7|3865.7|3853.7|3863.6|3851.6|35
1618455290000|2021-04-15 02:54:50|3865.8|3853.8|3867.3|3855.3|3867.6|3855.6|3865.7|3853.7|26
1618455300000|2021-04-15 02:55:00|3867.1|3855.1|3868.5|3856.5|3868.5|3856.5|3867.1|3855.1|26
1618455310000|2021-04-15 02:55:10|3868.6|3856.6|3869.7|3857.7|3870.8|3858.8|3868.6|3856.6|17
1618455320000|2021-04-15 02:55:20|3869.8|3857.8|3869.3|3857.3|3869.8|3857.8|3868.9|3856.9|11
1618455330000|2021-04-15 02:55:30|3868.9|3856.9|3869.7|3857.7|3869.7|3857.7|3868.9|3856.9|10
1618455340000|2021-04-15 02:55:40|3869.3|3857.3|3868.9|3856.9|3869.3|3857.3|3868.9|3856.9|4
1618455350000|2021-04-15 02:55:50|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|3869.3|3857.3|2
1618455360000|2021-04-15 02:56:00|3869.7|3857.7|3869.7|3857.7|3869.7|3857.7|3869.3|3857.3|2
1618455370000|2021-04-15 02:56:10|3868.9|3856.9|3870.7|3858.7|3870.7|3858.7|3868|3856|19
1618455380000|2021-04-15 02:56:20|3870.3|3858.3|3869.8|3857.8|3870.8|3858.8|3869.8|3857.8|14
1618455390000|2021-04-15 02:56:30|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|4
1618455400000|2021-04-15 02:56:40|3870.6|3858.6|3869.8|3857.8|3870.6|3858.6|3869.8|3857.8|2
1618455410000|2021-04-15 02:56:50|3870.6|3858.6|3869.5|3857.5|3871.1|3859.1|3869.5|3857.5|23
1618455420000|2021-04-15 02:57:00|3869.1|3857.1|3868.6|3856.6|3869.1|3857.1|3868.6|3856.6|3
1618455430000|2021-04-15 02:57:10|3868.2|3856.2|3867.7|3855.7|3868.2|3856.2|3867.7|3855.7|13
1618455440000|2021-04-15 02:57:20|3867.3|3855.3|3868.6|3856.6|3868.6|3856.6|3866.8|3854.8|16
1618455450000|2021-04-15 02:57:30|3869.3|3857.3|3869|3857|3869.3|3857.3|3868.6|3856.6|6
1618455460000|2021-04-15 02:57:40|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|4
1618455470000|2021-04-15 02:57:50|3869|3857|3868.6|3856.6|3869|3857|3868.6|3856.6|2
1618455480000|2021-04-15 02:58:00|3868.2|3856.2|3870.6|3858.6|3870.6|3858.6|3867.7|3855.7|51
1618455490000|2021-04-15 02:58:10|3870.3|3858.3|3870.5|3858.5|3870.6|3858.6|3870.2|3858.2|9
1618455500000|2021-04-15 02:58:20|3870.3|3858.3|3869.2|3857.2|3870.5|3858.5|3869.2|3857.2|16
1618455520000|2021-04-15 02:58:40|3869.1|3857.1|3868.7|3856.7|3869.1|3857.1|3868.7|3856.7|2
1618455530000|2021-04-15 02:58:50|3868.3|3856.3|3866.5|3854.5|3868.3|3856.3|3866.5|3854.5|10
1618455540000|2021-04-15 02:59:00|3866.4|3854.4|3866.1|3854.1|3867.1|3855.1|3866.1|3854.1|13
1618455550000|2021-04-15 02:59:10|||||||||1
1618455560000|2021-04-15 02:59:20|3864.4|3852.4|3864.6|3852.6|3866|3854|3864.2|3852.2|5
1618455570000|2021-04-15 02:59:30|3864.4|3852.4|3864.6|3852.6|3864.6|3852.6|3863.2|3851.2|6
1618455580000|2021-04-15 02:59:40|3865|3853|3863.9|3851.9|3865|3853|3862.4|3850.4|14
1618455590000|2021-04-15 02:59:50|3864.3|3852.3|3864.2|3852.2|3864.7|3852.7|3864.2|3852.2|3
1618455600000|2021-04-15 03:00:00|3864.7|3852.7|3863.4|3851.4|3865.1|3853.1|3863.3|3851.3|12
1618455610000|2021-04-15 03:00:10|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|4
1618455620000|2021-04-15 03:00:20|3863.2|3851.2|3861.4|3849.4|3863.2|3851.2|3861.4|3849.4|36
1618455630000|2021-04-15 03:00:30|3861.8|3849.8|3860.9|3848.9|3861.8|3849.8|3860.9|3848.9|3
1618455640000|2021-04-15 03:00:40|3861.3|3849.3|3861.3|3849.3|3861.4|3849.4|3861.3|3849.3|3
1618455650000|2021-04-15 03:00:50|3861.4|3849.4|3862.6|3850.6|3863|3851|3861.4|3849.4|7
1618455660000|2021-04-15 03:01:00|3862.4|3850.4|3862.9|3850.9|3862.9|3850.9|3862.4|3850.4|12
1618455670000|2021-04-15 03:01:10|||||||||4
1618455680000|2021-04-15 03:01:20|3862.8|3850.8|3863.3|3851.3|3863.3|3851.3|3861.8|3849.8|8
1618455690000|2021-04-15 03:01:30|3863|3851|3863|3851|3863|3851|3863|3851|3
1618455700000|2021-04-15 03:01:40|3862.8|3850.8|3863.8|3851.8|3863.8|3851.8|3862.5|3850.5|2
1618455710000|2021-04-15 03:01:50|3863.5|3851.5|3862.8|3850.8|3863.8|3851.8|3862.8|3850.8|6
1618455720000|2021-04-15 03:02:00|3863.6|3851.6|3863.7|3851.7|3863.7|3851.7|3863.6|3851.6|13
1618455730000|2021-04-15 03:02:10|3863.8|3851.8|3865.3|3853.3|3865.3|3853.3|3863.8|3851.8|4
1618455740000|2021-04-15 03:02:20|3865.2|3853.2|3866.2|3854.2|3866.2|3854.2|3864.8|3852.8|5
1618455750000|2021-04-15 03:02:30|3866.6|3854.6|3866.7|3854.7|3866.7|3854.7|3865.8|3853.8|11
1618455760000|2021-04-15 03:02:40|3866.3|3854.3|3865.8|3853.8|3866.3|3854.3|3865.8|3853.8|3
1618455770000|2021-04-15 03:02:50|3865.7|3853.7|3865.3|3853.3|3865.7|3853.7|3865.3|3853.3|5
1618455780000|2021-04-15 03:03:00|3865.7|3853.7|3865.3|3853.3|3865.7|3853.7|3864.6|3852.6|12
1618455790000|2021-04-15 03:03:10|3865.4|3853.4|3865.3|3853.3|3865.4|3853.4|3865.3|3853.3|5
1618455800000|2021-04-15 03:03:20|3865|3853|3863.4|3851.4|3865|3853|3863.4|3851.4|6
1618455810000|2021-04-15 03:03:30|3863.8|3851.8|3864.9|3852.9|3864.9|3852.9|3863.8|3851.8|2
1618455820000|2021-04-15 03:03:40|3864.5|3852.5|3864|3852|3864.5|3852.5|3864|3852|3
1618455830000|2021-04-15 03:03:50|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|0
1618455850000|2021-04-15 03:04:10|3862|3850|3862|3850|3862.4|3850.4|3862|3850|9
1618455860000|2021-04-15 03:04:20|3863.5|3851.5|3862|3850|3863.5|3851.5|3862|3850|1
1618455870000|2021-04-15 03:04:30|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|1
1618455880000|2021-04-15 03:04:40|||||||||1
1618455890000|2021-04-15 03:04:50|3862.1|3850.1|3862.5|3850.5|3862.5|3850.5|3862.1|3850.1|5
1618455900000|2021-04-15 03:05:00|3862.1|3850.1|3862|3850|3862.1|3850.1|3862|3850|4
1618455920000|2021-04-15 03:05:20|3861.6|3849.6|3861.1|3849.1|3861.6|3849.6|3861.1|3849.1|8
1618455930000|2021-04-15 03:05:30|3861.2|3849.2|3861.4|3849.4|3861.6|3849.6|3861.2|3849.2|2
1618455940000|2021-04-15 03:05:40|3861.8|3849.8|3859.6|3847.6|3861.8|3849.8|3859.6|3847.6|114
1618455950000|2021-04-15 03:05:50|3859.5|3847.5|3863.3|3851.3|3864.2|3852.2|3859.5|3847.5|20
1618455960000|2021-04-15 03:06:00|3862.5|3850.5|3862.4|3850.4|3862.5|3850.5|3862|3850|2
1618455970000|2021-04-15 03:06:10|3862.8|3850.8|3862.8|3850.8|3862.8|3850.8|3862.7|3850.7|1
1618455980000|2021-04-15 03:06:20|3863.2|3851.2|3863.2|3851.2|3863.7|3851.7|3861.9|3849.9|5
1618455990000|2021-04-15 03:06:30|3864.1|3852.1|3864.7|3852.7|3864.7|3852.7|3864.1|3852.1|5
1618456000000|2021-04-15 03:06:40|3864.8|3852.8|3865.2|3853.2|3865.2|3853.2|3864.8|3852.8|0
1618456010000|2021-04-15 03:06:50|||||||||5
1618456020000|2021-04-15 03:07:00|3864|3852|3863.7|3851.7|3864|3852|3863.7|3851.7|2
1618456030000|2021-04-15 03:07:10|3863.6|3851.6|3862.7|3850.7|3863.6|3851.6|3862.7|3850.7|7
1618456040000|2021-04-15 03:07:20|3862.3|3850.3|3861.9|3849.9|3862.3|3850.3|3861.9|3849.9|4
1618456060000|2021-04-15 03:07:40|3861.8|3849.8|3861.4|3849.4|3861.8|3849.8|3861.4|3849.4|0
1618456080000|2021-04-15 03:08:00|3861.8|3849.8|3862.8|3850.8|3862.8|3850.8|3861.8|3849.8|3
1618456090000|2021-04-15 03:08:10|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|3864.8|3852.8|14
1618456100000|2021-04-15 03:08:20|3865|3853|3865.8|3853.8|3865.8|3853.8|3865|3853|19
1618456110000|2021-04-15 03:08:30|3866.7|3854.7|3867.2|3855.2|3867.2|3855.2|3866.7|3854.7|45
1618456120000|2021-04-15 03:08:40|3866.8|3854.8|3865.3|3853.3|3866.8|3854.8|3864.4|3852.4|56
1618456130000|2021-04-15 03:08:50|3865|3853|3863.1|3851.1|3865|3853|3863.1|3851.1|40
1618456140000|2021-04-15 03:09:00|3863.3|3851.3|3866.7|3854.7|3866.7|3854.7|3863.3|3851.3|36
1618456150000|2021-04-15 03:09:10|3866.2|3854.2|3866.7|3854.7|3866.7|3854.7|3865.7|3853.7|45
1618456160000|2021-04-15 03:09:20|3866.8|3854.8|3867.6|3855.6|3867.6|3855.6|3866.8|3854.8|1
1618456170000|2021-04-15 03:09:30|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|3868.5|3856.5|2
1618456180000|2021-04-15 03:09:40|3868|3856|3865.7|3853.7|3868|3856|3865.7|3853.7|3
1618456190000|2021-04-15 03:09:50|||||||||3
1618456200000|2021-04-15 03:10:00|3865.6|3853.6|3865.1|3853.1|3867.1|3855.1|3865.1|3853.1|24
1618456210000|2021-04-15 03:10:10|3865.2|3853.2|3863.2|3851.2|3865.6|3853.6|3862.3|3850.3|17
1618456220000|2021-04-15 03:10:20|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|4
1618456230000|2021-04-15 03:10:30|3862.6|3850.6|3865.6|3853.6|3865.6|3853.6|3862.6|3850.6|7
1618456240000|2021-04-15 03:10:40|3865.2|3853.2|3864.8|3852.8|3865.2|3853.2|3864.7|3852.7|3
1618456250000|2021-04-15 03:10:50|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|3864.7|3852.7|0
1618456260000|2021-04-15 03:11:00|||||||||1
1618456270000|2021-04-15 03:11:10|3864.6|3852.6|3863.8|3851.8|3864.6|3852.6|3863.8|3851.8|3
1618456280000|2021-04-15 03:11:20|3863|3851|3862.8|3850.8|3863|3851|3862.8|3850.8|0
1618456290000|2021-04-15 03:11:30|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|0
1618456310000|2021-04-15 03:11:50|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3
1618456320000|2021-04-15 03:12:00|3862.7|3850.7|3862.7|3850.7|3862.7|3850.7|3862.3|3850.3|2
1618456330000|2021-04-15 03:12:10|3860.9|3848.9|3864.4|3852.4|3864.4|3852.4|3860.9|3848.9|26
1618456340000|2021-04-15 03:12:20|3864.8|3852.8|3863.8|3851.8|3864.8|3852.8|3863.8|3851.8|5
1618456350000|2021-04-15 03:12:30|3864.2|3852.2|3864|3852|3864.4|3852.4|3864|3852|7
1618456360000|2021-04-15 03:12:40|3863.6|3851.6|3863.5|3851.5|3863.6|3851.6|3863.5|3851.5|0
1618456370000|2021-04-15 03:12:50|3863.9|3851.9|3864.4|3852.4|3864.4|3852.4|3863.9|3851.9|1
1618456380000|2021-04-15 03:13:00|3864|3852|3864|3852|3864.8|3852.8|3863|3851|21
1618456390000|2021-04-15 03:13:10|3863.9|3851.9|3863.5|3851.5|3863.9|3851.9|3863.5|3851.5|1
1618456400000|2021-04-15 03:13:20|3863.1|3851.1|3864|3852|3864|3852|3863.1|3851.1|2
1618456410000|2021-04-15 03:13:30|3864.4|3852.4|3863.9|3851.9|3864.4|3852.4|3863.9|3851.9|2
1618456430000|2021-04-15 03:13:50|3863|3851|3863|3851|3863|3851|3863|3851|5
1618456440000|2021-04-15 03:14:00|3862.6|3850.6|3863.3|3851.3|3863.3|3851.3|3862.5|3850.5|20
1618456450000|2021-04-15 03:14:10|3862.9|3850.9|3863.2|3851.2|3863.2|3851.2|3862.9|3850.9|4
1618456460000|2021-04-15 03:14:20|||||||||1
1618456470000|2021-04-15 03:14:30|3863.6|3851.6|3863.2|3851.2|3864.4|3852.4|3863.2|3851.2|5
1618456500000|2021-04-15 03:15:00|3862.1|3850.1|3862.1|3850.1|3862.5|3850.5|3862.1|3850.1|7
1618456510000|2021-04-15 03:15:10|3861.7|3849.7|3861.7|3849.7|3861.7|3849.7|3861.7|3849.7|2
1618456520000|2021-04-15 03:15:20|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3860.8|3848.8|5
1618456530000|2021-04-15 03:15:30|3861.7|3849.7|3860.8|3848.8|3861.7|3849.7|3860.5|3848.5|12
1618456540000|2021-04-15 03:15:40|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|3861.3|3849.3|19
1618456550000|2021-04-15 03:15:50|3861.7|3849.7|3860.8|3848.8|3861.7|3849.7|3860.8|3848.8|2
1618456560000|2021-04-15 03:16:00|3861.3|3849.3|3860.5|3848.5|3861.3|3849.3|3860.5|3848.5|23
1618456570000|2021-04-15 03:16:10|3860.8|3848.8|3860.7|3848.7|3860.8|3848.8|3859.1|3847.1|14
1618456580000|2021-04-15 03:16:20|3860.3|3848.3|3859.9|3847.9|3860.8|3848.8|3859.8|3847.8|16
1618456590000|2021-04-15 03:16:30|3860.1|3848.1|3860.4|3848.4|3860.4|3848.4|3860.1|3848.1|9
1618456600000|2021-04-15 03:16:40|3860.3|3848.3|3857.2|3845.2|3860.4|3848.4|3857.2|3845.2|46
1618456610000|2021-04-15 03:16:50|3857.6|3845.6|3856.6|3844.6|3857.6|3845.6|3856.6|3844.6|9
1618456620000|2021-04-15 03:17:00|3856.2|3844.2|3854.8|3842.8|3856.6|3844.6|3854.8|3842.8|22
1618456630000|2021-04-15 03:17:10|3854.4|3842.4|3853|3841|3854.4|3842.4|3853|3841|53
1618456640000|2021-04-15 03:17:20|3852.8|3840.8|3850.4|3838.4|3853.2|3841.2|3850.3|3838.3|48
1618456650000|2021-04-15 03:17:30|3850.8|3838.8|3849.3|3837.3|3850.8|3838.8|3849.3|3837.3|17
1618456660000|2021-04-15 03:17:40|3849.4|3837.4|3850.2|3838.2|3850.2|3838.2|3848.3|3836.3|16
1618456670000|2021-04-15 03:17:50|3850.5|3838.5|3853.2|3841.2|3853.2|3841.2|3850.5|3838.5|20
1618456680000|2021-04-15 03:18:00|3852|3840|3854.3|3842.3|3856.9|3842.7|3852|3840|22
1618456690000|2021-04-15 03:18:10|3854.2|3842.2|3853.8|3841.8|3855.1|3843.1|3852.3|3840.3|4
1618456700000|2021-04-15 03:18:20|3853.5|3841.5|3854.7|3842.7|3854.7|3842.7|3852.4|3840.4|4
1618456710000|2021-04-15 03:18:30|3854.9|3842.9|3856.3|3844.3|3856.3|3844.3|3854.9|3842.9|3
1618456720000|2021-04-15 03:18:40|3856.7|3844.7|3856.8|3844.8|3856.8|3844.8|3856.7|3844.7|3
1618456730000|2021-04-15 03:18:50|3857.1|3845.1|3858.7|3846.7|3858.8|3846.8|3857.1|3845.1|13
1618456740000|2021-04-15 03:19:00|3858.6|3846.6|3857.3|3845.3|3858.6|3846.6|3855.9|3843.9|21
1618456750000|2021-04-15 03:19:10|3856.9|3844.9|3857.5|3845.5|3858.3|3846.3|3856.8|3844.8|19
1618456760000|2021-04-15 03:19:20|3857.1|3845.1|3856.4|3844.4|3857.5|3845.5|3855.9|3843.9|5
1618456770000|2021-04-15 03:19:30|3855.9|3843.9|3856.4|3844.4|3856.4|3844.4|3855.9|3843.9|1
1618456780000|2021-04-15 03:19:40|3856.9|3844.9|3857.5|3845.5|3857.5|3845.5|3856.4|3844.4|12
1618456790000|2021-04-15 03:19:50|||||||||1
1618456800000|2021-04-15 03:20:00|3858|3846|3858|3846|3858|3846|3858|3846|8
1618456810000|2021-04-15 03:20:10|3858.5|3846.5|3859.9|3847.9|3859.9|3847.9|3858.5|3846.5|52
1618456820000|2021-04-15 03:20:20|3860.4|3848.4|3860.7|3848.7|3860.7|3848.7|3859.8|3847.8|25
1618456830000|2021-04-15 03:20:30|3860.8|3848.8|3862.2|3850.2|3862.2|3850.2|3860.8|3848.8|15
1618456840000|2021-04-15 03:20:40|3862.6|3850.6|3865.2|3853.2|3865.2|3853.2|3862.6|3850.6|6
1618456850000|2021-04-15 03:20:50|3864.8|3852.8|3865.6|3853.6|3865.6|3853.6|3864.7|3852.7|10
1618456860000|2021-04-15 03:21:00|3865.7|3853.7|3865.6|3853.6|3865.8|3853.8|3865.6|3853.6|7
1618456870000|2021-04-15 03:21:10|3865.8|3853.8|3867.1|3855.1|3867.1|3855.1|3865.8|3853.8|15
1618456880000|2021-04-15 03:21:20|3867.6|3855.6|3865.7|3853.7|3867.6|3855.6|3865.6|3853.6|11
1618456890000|2021-04-15 03:21:30|3864.9|3852.9|3867.1|3855.1|3867.5|3855.5|3864.8|3852.8|18
1618456910000|2021-04-15 03:21:50|3867|3855|3866.3|3854.3|3867|3855|3866.1|3854.1|7
1618456920000|2021-04-15 03:22:00|3867.5|3855.5|3867|3855|3867.5|3855.5|3866.3|3854.3|17
1618456930000|2021-04-15 03:22:10|3866.6|3854.6|3868.4|3856.4|3868.4|3856.4|3866.6|3854.6|13
1618456940000|2021-04-15 03:22:20|3868.8|3856.8|3869.1|3857.1|3870.6|3858.6|3868.8|3856.8|80
1618456950000|2021-04-15 03:22:30|3869.2|3857.2|3870.5|3858.5|3870.5|3858.5|3869.2|3857.2|7
1618456960000|2021-04-15 03:22:40|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|3868.7|3856.7|26
1618456970000|2021-04-15 03:22:50|3868.2|3856.2|3867.7|3855.7|3868.3|3856.3|3867.7|3855.7|7
1618456980000|2021-04-15 03:23:00|3868.5|3856.5|3868.2|3856.2|3868.7|3856.7|3868.2|3856.2|12
1618456990000|2021-04-15 03:23:10|||||||||2
1618457000000|2021-04-15 03:23:20|3868.6|3856.6|3870|3858|3870|3858|3868.6|3856.6|8
1618457010000|2021-04-15 03:23:30|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|0
1618457020000|2021-04-15 03:23:40|3869.7|3857.7|3870.5|3858.5|3870.5|3858.5|3869.7|3857.7|52
1618457030000|2021-04-15 03:23:50|||||||||30
1618457040000|2021-04-15 03:24:00|3870.6|3858.6|3868.2|3856.2|3870.6|3858.6|3868.2|3856.2|10
1618457050000|2021-04-15 03:24:10|3867.8|3855.8|3867.7|3855.7|3868.2|3856.2|3867.2|3855.2|2
1618457060000|2021-04-15 03:24:20|3867.5|3855.5|3868.2|3856.2|3868.2|3856.2|3867.2|3855.2|8
1618457070000|2021-04-15 03:24:30|3868.6|3856.6|3868.7|3856.7|3869.6|3857.6|3868.1|3856.1|10
1618457080000|2021-04-15 03:24:40|3868.9|3856.9|3868.2|3856.2|3869.2|3857.2|3868.2|3856.2|7
1618457090000|2021-04-15 03:24:50|3868|3856|3867.2|3855.2|3868|3856|3866.8|3854.8|6
1618457100000|2021-04-15 03:25:00|3866.8|3854.8|3866.2|3854.2|3866.8|3854.8|3866.2|3854.2|9
1618457110000|2021-04-15 03:25:10|3865.7|3853.7|3866.2|3854.2|3866.2|3854.2|3865.7|3853.7|9
1618457120000|2021-04-15 03:25:20|3865.9|3853.9|3866.7|3854.7|3866.9|3854.9|3865.6|3853.6|17
1618457130000|2021-04-15 03:25:30|3867.1|3855.1|3867.2|3855.2|3867.6|3855.6|3867.1|3855.1|3
1618457140000|2021-04-15 03:25:40|||||||||4
1618457150000|2021-04-15 03:25:50|3867.6|3855.6|3867.7|3855.7|3867.7|3855.7|3867.6|3855.6|0
1618457160000|2021-04-15 03:26:00|3868|3856|3868|3856|3868|3856|3868|3856|2
1618457170000|2021-04-15 03:26:10|3868.4|3856.4|3868.4|3856.4|3868.4|3856.4|3867.9|3855.9|3
1618457180000|2021-04-15 03:26:20|3869.2|3857.2|3867.5|3855.5|3870.2|3858.2|3867.4|3855.4|18
1618457190000|2021-04-15 03:26:30|||||||||21
1618457200000|2021-04-15 03:26:40|3867.4|3855.4|3867.5|3855.5|3867.5|3855.5|3867.4|3855.4|38
1618457210000|2021-04-15 03:26:50|3866.7|3854.7|3866.2|3854.2|3866.7|3854.7|3866.2|3854.2|33
1618457220000|2021-04-15 03:27:00|3866.1|3854.1|3863.8|3851.8|3866.1|3854.1|3863.3|3851.3|7
1618457230000|2021-04-15 03:27:10|3863.6|3851.6|3863.3|3851.3|3864.8|3852.8|3863.3|3851.3|6
1618457240000|2021-04-15 03:27:20|3863.4|3851.4|3863.8|3851.8|3864.3|3852.3|3863.3|3851.3|2
1618457250000|2021-04-15 03:27:30|3863.3|3851.3|3862.1|3850.1|3863.3|3851.3|3861.5|3849.5|20
1618457260000|2021-04-15 03:27:40|3861.8|3849.8|3860.4|3848.4|3862|3850|3860.4|3848.4|5
1618457270000|2021-04-15 03:27:50|3860.5|3848.5|3859.4|3847.4|3861.8|3849.8|3859.4|3847.4|18
1618457280000|2021-04-15 03:28:00|3859.7|3847.7|3861|3849|3861.4|3849.4|3859.7|3847.7|6
1618457290000|2021-04-15 03:28:10|3861.4|3849.4|3860.2|3848.2|3862.2|3850.2|3860.2|3848.2|2
1618457300000|2021-04-15 03:28:20|3860.1|3848.1|3859.7|3847.7|3860.1|3848.1|3859.7|3847.7|1
1618457310000|2021-04-15 03:28:30|3859.4|3847.4|3859|3847|3859.4|3847.4|3858.5|3846.5|9
1618457320000|2021-04-15 03:28:40|3859.4|3847.4|3860|3848|3860|3848|3859.4|3847.4|11
1618457330000|2021-04-15 03:28:50|||||||||2
1618457340000|2021-04-15 03:29:00|3859.2|3847.2|3860.3|3848.3|3860.3|3848.3|3859.2|3847.2|8
1618457350000|2021-04-15 03:29:10|3860|3848|3859.5|3847.5|3860|3848|3859|3847|8
1618457360000|2021-04-15 03:29:20|3859.8|3847.8|3859.5|3847.5|3859.8|3847.8|3859.5|3847.5|3
1618457370000|2021-04-15 03:29:30|3859.1|3847.1|3860.3|3848.3|3860.5|3848.5|3858.7|3846.7|8
1618457380000|2021-04-15 03:29:40|3859.2|3847.2|3858|3846|3859.5|3847.5|3857.5|3845.5|15
1618457390000|2021-04-15 03:29:50|3858.1|3846.1|3858.1|3846.1|3858.1|3846.1|3857.2|3845.2|25
1618457400000|2021-04-15 03:30:00|3857.9|3845.9|3857.7|3845.7|3858.1|3846.1|3857.7|3845.7|0
1618457410000|2021-04-15 03:30:10|3858.1|3846.1|3859.8|3847.8|3859.8|3847.8|3858.1|3846.1|3
1618457420000|2021-04-15 03:30:20|3859.7|3847.7|3859.8|3847.8|3859.8|3847.8|3859.4|3847.4|0
1618457430000|2021-04-15 03:30:30|3860.2|3848.2|3861.8|3849.8|3861.8|3849.8|3859.4|3847.4|9
1618457440000|2021-04-15 03:30:40|||||||||3
1618457450000|2021-04-15 03:30:50|3861.5|3849.5|3860.8|3848.8|3861.5|3849.5|3859.8|3847.8|12
1618457460000|2021-04-15 03:31:00|3860.3|3848.3|3860.7|3848.7|3860.8|3848.8|3860.3|3848.3|3
1618457470000|2021-04-15 03:31:10|3860.8|3848.8|3863.3|3851.3|3863.3|3851.3|3860.3|3848.3|11
1618457480000|2021-04-15 03:31:20|3863.2|3851.2|3862.8|3850.8|3863.2|3851.2|3862.3|3850.3|12
1618457490000|2021-04-15 03:31:30|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|3862.3|3850.3|1
1618457500000|2021-04-15 03:31:40|3862.4|3850.4|3863.8|3851.8|3863.8|3851.8|3862.4|3850.4|5
1618457510000|2021-04-15 03:31:50|3863.7|3851.7|3862.3|3850.3|3863.7|3851.7|3862.3|3850.3|7
1618457520000|2021-04-15 03:32:00|3861.9|3849.9|3861.8|3849.8|3861.9|3849.9|3861.8|3849.8|0
1618457530000|2021-04-15 03:32:10|3862.3|3850.3|3861.8|3849.8|3862.3|3850.3|3861.8|3849.8|2
1618457540000|2021-04-15 03:32:20|3861.6|3849.6|3862.2|3850.2|3862.2|3850.2|3860.7|3848.7|6
1618457550000|2021-04-15 03:32:30|3862.3|3850.3|3862.8|3850.8|3862.8|3850.8|3862.3|3850.3|1
1618457560000|2021-04-15 03:32:40|3862.3|3850.3|3862.8|3850.8|3862.8|3850.8|3862.3|3850.3|1
1618457570000|2021-04-15 03:32:50|3863.2|3851.2|3863.2|3851.2|3863.2|3851.2|3862.8|3850.8|1
1618457580000|2021-04-15 03:33:00|3862.8|3850.8|3862.8|3850.8|3863.2|3851.2|3862.8|3850.8|2
1618457590000|2021-04-15 03:33:10|3863.2|3851.2|3862.7|3850.7|3863.2|3851.2|3862.7|3850.7|5
1618457600000|2021-04-15 03:33:20|3862.3|3850.3|3862.1|3850.1|3862.8|3850.8|3862.1|3850.1|1
1618457610000|2021-04-15 03:33:30|3861.6|3849.6|3860.8|3848.8|3861.6|3849.6|3860.8|3848.8|3
1618457620000|2021-04-15 03:33:40|||||||||1
1618457640000|2021-04-15 03:34:00|3860.7|3848.7|3859.9|3847.9|3860.7|3848.7|3859.9|3847.9|9
1618457650000|2021-04-15 03:34:10|3859.8|3847.8|3859.3|3847.3|3859.8|3847.8|3858.9|3846.9|7
1618457660000|2021-04-15 03:34:20|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|3858.9|3846.9|2
1618457670000|2021-04-15 03:34:30|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|2
1618457690000|2021-04-15 03:34:50|3860.8|3848.8|3861.2|3849.2|3861.2|3849.2|3860.8|3848.8|7
1618457700000|2021-04-15 03:35:00|3861.6|3849.6|3862|3850|3862.6|3850.6|3861.6|3849.6|6
1618457710000|2021-04-15 03:35:10|||||||||12
1618457720000|2021-04-15 03:35:20|3862.1|3850.1|3860.7|3848.7|3862.1|3850.1|3860.7|3848.7|2
1618457730000|2021-04-15 03:35:30|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|2
1618457750000|2021-04-15 03:35:50|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|0
1618457760000|2021-04-15 03:36:00|3861.7|3849.7|3862.1|3850.1|3862.1|3850.1|3861.7|3849.7|1
1618457770000|2021-04-15 03:36:10|3862.5|3850.5|3861.7|3849.7|3862.5|3850.5|3861.6|3849.6|1
1618457780000|2021-04-15 03:36:20|3862.1|3850.1|3860.3|3848.3|3862.1|3850.1|3860.3|3848.3|17
1618457830000|2021-04-15 03:37:10|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|0
1618457840000|2021-04-15 03:37:20|3860.6|3848.6|3859.8|3847.8|3860.6|3848.6|3859.8|3847.8|2
1618457850000|2021-04-15 03:37:30|||||||||1
1618457860000|2021-04-15 03:37:40|3860.7|3848.7|3860.8|3848.8|3860.8|3848.8|3860.7|3848.7|3
1618457870000|2021-04-15 03:37:50|||||||||1
1618457880000|2021-04-15 03:38:00|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|2
1618457890000|2021-04-15 03:38:10|3861.7|3849.7|3862.1|3850.1|3862.1|3850.1|3861.7|3849.7|1
1618457900000|2021-04-15 03:38:20|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|3862.5|3850.5|0
1618457930000|2021-04-15 03:38:50|3864.2|3852.2|3864.6|3852.6|3864.6|3852.6|3864.2|3852.2|21
1618457940000|2021-04-15 03:39:00|3864.8|3852.8|3864.6|3852.6|3864.8|3852.8|3864.1|3852.1|2
1618457960000|2021-04-15 03:39:20|3864.7|3852.7|3865.6|3853.6|3865.6|3853.6|3864.6|3852.6|3
1618457970000|2021-04-15 03:39:30|3865.1|3853.1|3864.6|3852.6|3865.2|3853.2|3864.6|3852.6|1
1618457990000|2021-04-15 03:39:50|3864.4|3852.4|3864.9|3852.9|3864.9|3852.9|3864.4|3852.4|4
1618458000000|2021-04-15 03:40:00|3865.3|3853.3|3864.9|3852.9|3865.3|3853.3|3864.9|3852.9|1
1618458010000|2021-04-15 03:40:10|3865.3|3853.3|3864.4|3852.4|3865.3|3853.3|3864.4|3852.4|2
1618458020000|2021-04-15 03:40:20|||||||||1
1618458030000|2021-04-15 03:40:30|3864.5|3852.5|3864.4|3852.4|3864.5|3852.5|3864.4|3852.4|3
1618458040000|2021-04-15 03:40:40|||||||||1
1618458050000|2021-04-15 03:40:50|3864|3852|3864|3852|3864|3852|3864|3852|3
1618458060000|2021-04-15 03:41:00|3863.8|3851.8|3863.4|3851.4|3863.8|3851.8|3863.4|3851.4|2
1618458070000|2021-04-15 03:41:10|||||||||2
1618458080000|2021-04-15 03:41:20|3863.2|3851.2|3862.4|3850.4|3863.2|3851.2|3862.4|3850.4|5
1618458100000|2021-04-15 03:41:40|3862|3850|3862|3850|3862|3850|3862|3850|1
1618458110000|2021-04-15 03:41:50|3861.9|3849.9|3860.5|3848.5|3861.9|3849.9|3860.5|3848.5|4
1618458120000|2021-04-15 03:42:00|||||||||8
1618458130000|2021-04-15 03:42:10|||||||||8
1618458140000|2021-04-15 03:42:20|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|3860.6|3848.6|9
1618458160000|2021-04-15 03:42:40|||||||||16
1618458170000|2021-04-15 03:42:50|3860.5|3848.5|3862.5|3850.5|3862.5|3850.5|3860.5|3848.5|9
1618458220000|2021-04-15 03:43:40|3862.1|3850.1|3862|3850|3862.1|3850.1|3862|3850|2
1618458230000|2021-04-15 03:43:50|3861.6|3849.6|3861.5|3849.5|3861.6|3849.6|3861.5|3849.5|8
1618458240000|2021-04-15 03:44:00|3861.4|3849.4|3861|3849|3861.4|3849.4|3861|3849|0
1618458250000|2021-04-15 03:44:10|3860.6|3848.6|3860.5|3848.5|3860.6|3848.6|3860.5|3848.5|0
1618458260000|2021-04-15 03:44:20|3860.6|3848.6|3861.4|3849.4|3861.4|3849.4|3860.6|3848.6|1
1618458280000|2021-04-15 03:44:40|||||||||2
1618458290000|2021-04-15 03:44:50|||||||||2
1618458310000|2021-04-15 03:45:10|||||||||4
1618458320000|2021-04-15 03:45:20|3861.6|3849.6|3862|3850|3862|3850|3861.6|3849.6|1
1618458330000|2021-04-15 03:45:30|3861.6|3849.6|3861|3849|3861.6|3849.6|3861|3849|1
1618458340000|2021-04-15 03:45:40|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|3861.4|3849.4|0
1618458350000|2021-04-15 03:45:50|||||||||1
1618458380000|2021-04-15 03:46:20|||||||||1
1618458390000|2021-04-15 03:46:30|3859.6|3847.6|3860.1|3848.1|3860.1|3848.1|3859.6|3847.6|12
1618458410000|2021-04-15 03:46:50|3860|3848|3859.6|3847.6|3860|3848|3859.6|3847.6|3
1618458420000|2021-04-15 03:47:00|||||||||3
1618458430000|2021-04-15 03:47:10|||||||||4
1618458440000|2021-04-15 03:47:20|||||||||2
1618458450000|2021-04-15 03:47:30|3859.8|3847.8|3860.6|3848.6|3860.6|3848.6|3859.8|3847.8|2
1618458460000|2021-04-15 03:47:40|3861|3849|3861|3849|3861|3849|3861|3849|0
1618458470000|2021-04-15 03:47:50|3862|3850|3861.9|3849.9|3862|3850|3861.9|3849.9|36
1618458480000|2021-04-15 03:48:00|3862|3850|3862.3|3850.3|3862.3|3850.3|3862|3850|32
1618458490000|2021-04-15 03:48:10|3861.3|3849.3|3861.7|3849.7|3861.7|3849.7|3861.2|3849.2|7
1618458500000|2021-04-15 03:48:20|3861.6|3849.6|3861.3|3849.3|3861.6|3849.6|3861.2|3849.2|2
1618458510000|2021-04-15 03:48:30|3860.8|3848.8|3859.4|3847.4|3860.8|3848.8|3859.4|3847.4|3
1618458520000|2021-04-15 03:48:40|3859|3847|3858.7|3846.7|3859.4|3847.4|3858.7|3846.7|2
1618458540000|2021-04-15 03:49:00|3859|3847|3859.5|3847.5|3859.5|3847.5|3859|3847|0
1618458550000|2021-04-15 03:49:10|3859.4|3847.4|3861.2|3849.2|3861.2|3849.2|3859.3|3847.3|4
1618458560000|2021-04-15 03:49:20|3860.9|3848.9|3859.9|3847.9|3860.9|3848.9|3859.9|3847.9|3
1618458570000|2021-04-15 03:49:30|3859.1|3847.1|3859.1|3847.1|3859.1|3847.1|3858.9|3846.9|11
1618458580000|2021-04-15 03:49:40|3859.5|3847.5|3859.1|3847.1|3859.5|3847.5|3859.1|3847.1|1
1618458590000|2021-04-15 03:49:50|3859|3847|3859.1|3847.1|3859.1|3847.1|3858.6|3846.6|0
1618458600000|2021-04-15 03:50:00|3859.5|3847.5|3859|3847|3859.5|3847.5|3859|3847|1
1618458610000|2021-04-15 03:50:10|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|3858.6|3846.6|2
1618458620000|2021-04-15 03:50:20|3859.1|3847.1|3859.4|3847.4|3859.4|3847.4|3859.1|3847.1|25
1618458630000|2021-04-15 03:50:30|3859.5|3847.5|3856.6|3844.6|3859.5|3847.5|3856.6|3844.6|58
1618458640000|2021-04-15 03:50:40|||||||||1
1618458650000|2021-04-15 03:50:50|3856.5|3844.5|3861.9|3849.9|3862.4|3850.4|3856.1|3844.1|21
1618458660000|2021-04-15 03:51:00|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.2|3848.2|1
1618458670000|2021-04-15 03:51:10|3860.6|3848.6|3860.1|3848.1|3860.7|3848.7|3860.1|3848.1|3
1618458680000|2021-04-15 03:51:20|3860.2|3848.2|3859.6|3847.6|3860.6|3848.6|3859.6|3847.6|2
1618458710000|2021-04-15 03:51:50|3859.2|3847.2|3859.7|3847.7|3859.7|3847.7|3859.2|3847.2|0
1618458730000|2021-04-15 03:52:10|3859.6|3847.6|3859.2|3847.2|3859.6|3847.6|3858.7|3846.7|3
1618458740000|2021-04-15 03:52:20|3859.1|3847.1|3858.7|3846.7|3859.1|3847.1|3858.7|3846.7|0
1618458750000|2021-04-15 03:52:30|3859.1|3847.1|3859.7|3847.7|3859.7|3847.7|3859.1|3847.1|1
1618458770000|2021-04-15 03:52:50|3860.1|3848.1|3860.6|3848.6|3860.6|3848.6|3860.1|3848.1|2
1618458780000|2021-04-15 03:53:00|3859.6|3847.6|3860.1|3848.1|3860.6|3848.6|3859.6|3847.6|1
1618458800000|2021-04-15 03:53:20|3860.5|3848.5|3860.1|3848.1|3860.6|3848.6|3860.1|3848.1|1
1618458830000|2021-04-15 03:53:50|3860.4|3848.4|3860.9|3848.9|3860.9|3848.9|3860.4|3848.4|18
1618458840000|2021-04-15 03:54:00|3862.9|3850.9|3862.7|3850.7|3862.9|3850.9|3862.7|3850.7|13
1618458850000|2021-04-15 03:54:10|3862.6|3850.6|3863.6|3851.6|3863.6|3851.6|3862.6|3850.6|2
1618458860000|2021-04-15 03:54:20|3864.1|3852.1|3864.1|3852.1|3864.1|3852.1|3864.1|3852.1|7
1618458870000|2021-04-15 03:54:30|3864.5|3852.5|3863.1|3851.1|3864.5|3852.5|3863.1|3851.1|3
1618458880000|2021-04-15 03:54:40|3863.2|3851.2|3863.1|3851.1|3863.2|3851.2|3863.1|3851.1|1
1618458890000|2021-04-15 03:54:50|3863.5|3851.5|3863.1|3851.1|3863.6|3851.6|3863.1|3851.1|1
1618458900000|2021-04-15 03:55:00|3862.7|3850.7|3863.1|3851.1|3863.1|3851.1|3862.6|3850.6|1
1618458910000|2021-04-15 03:55:10|||||||||2
1618458920000|2021-04-15 03:55:20|||||||||1
1618458940000|2021-04-15 03:55:40|||||||||1
1618458960000|2021-04-15 03:56:00|3862.9|3850.9|3862.6|3850.6|3862.9|3850.9|3862.5|3850.5|1
1618458970000|2021-04-15 03:56:10|3862|3850|3861.5|3849.5|3862|3850|3861.5|3849.5|3
1618458980000|2021-04-15 03:56:20|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|3861.8|3849.8|10
1618458990000|2021-04-15 03:56:30|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|0
1618459020000|2021-04-15 03:57:00|3861.8|3849.8|3862.4|3850.4|3862.4|3850.4|3861.8|3849.8|2
1618459040000|2021-04-15 03:57:20|3862|3850|3861.9|3849.9|3862|3850|3861.9|3849.9|0
1618459110000|2021-04-15 03:58:30|3861.7|3849.7|3862.2|3850.2|3862.2|3850.2|3861.7|3849.7|10
1618459120000|2021-04-15 03:58:40|3862|3850|3862|3850|3862|3850|3862|3850|0
1618459130000|2021-04-15 03:58:50|3861.6|3849.6|3862.7|3850.7|3862.7|3850.7|3861.6|3849.6|7
1618459150000|2021-04-15 03:59:10|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|3862.6|3850.6|15
1618459160000|2021-04-15 03:59:20|3861.8|3849.8|3861.6|3849.6|3861.8|3849.8|3861.6|3849.6|0
1618459190000|2021-04-15 03:59:50|3862.1|3850.1|3862.6|3850.6|3862.6|3850.6|3862.1|3850.1|3
1618459200000|2021-04-15 04:00:00|3863|3851|3863.1|3851.1|3863.1|3851.1|3863|3851|1
1618459210000|2021-04-15 04:00:10|||||||||25
1618459220000|2021-04-15 04:00:20|3862.5|3850.5|3862.6|3850.6|3862.6|3850.6|3862.5|3850.5|12
1618459230000|2021-04-15 04:00:30|3862.5|3850.5|3862.4|3850.4|3862.5|3850.5|3862.4|3850.4|20
1618459240000|2021-04-15 04:00:40|3862.2|3850.2|3862.1|3850.1|3862.2|3850.2|3862.1|3850.1|11
1618459260000|2021-04-15 04:01:00|3862.2|3850.2|3862.1|3850.1|3862.6|3850.6|3862|3850|10
1618459270000|2021-04-15 04:01:10|3862.5|3850.5|3862.4|3850.4|3862.5|3850.5|3862|3850|0
1618459280000|2021-04-15 04:01:20|3862|3850|3862|3850|3862.5|3850.5|3862|3850|1
1618459290000|2021-04-15 04:01:30|3861.6|3849.6|3861.5|3849.5|3861.6|3849.6|3861.5|3849.5|0
1618459320000|2021-04-15 04:02:00|3861.1|3849.1|3861|3849|3861.1|3849.1|3861|3849|0
1618459340000|2021-04-15 04:02:20|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|3861.1|3849.1|1
1618459360000|2021-04-15 04:02:40|3861|3849|3859.7|3847.7|3861|3849|3859.7|3847.7|1
1618459370000|2021-04-15 04:02:50|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|3859.3|3847.3|2
1618459380000|2021-04-15 04:03:00|3858.9|3846.9|3859.2|3847.2|3859.2|3847.2|3858.8|3846.8|0
1618459390000|2021-04-15 04:03:10|3859.3|3847.3|3860.6|3848.6|3860.6|3848.6|3859.3|3847.3|2
1618459410000|2021-04-15 04:03:30|3860.2|3848.2|3860.1|3848.1|3860.2|3848.2|3860.1|3848.1|0
1618459420000|2021-04-15 04:03:40|||||||||26
1618459430000|2021-04-15 04:03:50|3860|3848|3859.6|3847.6|3860|3848|3859.6|3847.6|36
1618459440000|2021-04-15 04:04:00|3860|3848|3859.9|3847.9|3860|3848|3859.9|3847.9|20
1618459460000|2021-04-15 04:04:20|||||||||2
1618459470000|2021-04-15 04:04:30|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|14
1618459480000|2021-04-15 04:04:40|||||||||16
1618459490000|2021-04-15 04:04:50|3859.9|3847.9|3860.7|3848.7|3860.7|3848.7|3859.9|3847.9|1
1618459500000|2021-04-15 04:05:00|||||||||1
1618459510000|2021-04-15 04:05:10|||||||||1
1618459540000|2021-04-15 04:05:40|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|8
1618459550000|2021-04-15 04:05:50|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|3859.5|3847.5|2
1618459560000|2021-04-15 04:06:00|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|1
1618459590000|2021-04-15 04:06:30|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|3860.3|3848.3|1
1618459600000|2021-04-15 04:06:40|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|3859.9|3847.9|2
1618459610000|2021-04-15 04:06:50|3860.3|3848.3|3859.9|3847.9|3860.3|3848.3|3859.9|3847.9|0
1618459620000|2021-04-15 04:07:00|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|3860.7|3848.7|1
1618459630000|2021-04-15 04:07:10|3860.3|3848.3|3860.7|3848.7|3860.7|3848.7|3860.3|3848.3|2
1618459660000|2021-04-15 04:07:40|3858.1|3846.1|3856.3|3844.3|3858.1|3846.1|3856.3|3844.3|17
1618459670000|2021-04-15 04:07:50|3856|3844|3856.4|3844.4|3856.4|3844.4|3856|3844|6
1618459680000|2021-04-15 04:08:00|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3855.5|3843.5|3
1618459690000|2021-04-15 04:08:10|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|7
1618459700000|2021-04-15 04:08:20|||||||||5
1618459710000|2021-04-15 04:08:30|||||||||4
1618459720000|2021-04-15 04:08:40|3853.4|3841.4|3855.1|3843.1|3855.1|3843.1|3853.4|3841.4|14
1618459730000|2021-04-15 04:08:50|3857.5|3845.5|3857|3845|3857.5|3845.5|3857|3845|13
1618459740000|2021-04-15 04:09:00|3857.4|3845.4|3857.5|3845.5|3857.5|3845.5|3857.4|3845.4|0
1618459820000|2021-04-15 04:10:20|3857.6|3845.6|3857.5|3845.5|3857.6|3845.6|3857.5|3845.5|1
1618459850000|2021-04-15 04:10:50|3857.8|3845.8|3857.5|3845.5|3857.8|3845.8|3857.5|3845.5|1
1618459870000|2021-04-15 04:11:10|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|0
1618459900000|2021-04-15 04:11:40|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3856.1|3844.1|3
1618459910000|2021-04-15 04:11:50|3855.8|3843.8|3854.7|3842.7|3855.8|3843.8|3854.7|3842.7|1
1618459920000|2021-04-15 04:12:00|||||||||3
1618459930000|2021-04-15 04:12:10|3854.3|3842.3|3854.2|3842.2|3854.3|3842.3|3854.2|3842.2|0
1618459940000|2021-04-15 04:12:20|3854|3842|3853.8|3841.8|3854|3842|3853.8|3841.8|2
1618459950000|2021-04-15 04:12:30|||||||||2
1618459960000|2021-04-15 04:12:40|3853.9|3841.9|3854.3|3842.3|3854.3|3842.3|3853.9|3841.9|1
1618459970000|2021-04-15 04:12:50|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|1
1618459990000|2021-04-15 04:13:10|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|0
1618460000000|2021-04-15 04:13:20|3855|3843|3855|3843|3855|3843|3855|3843|0
1618460020000|2021-04-15 04:13:40|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|1
1618460070000|2021-04-15 04:14:30|3854.2|3842.2|3854.1|3842.1|3854.2|3842.2|3854.1|3842.1|0
1618460090000|2021-04-15 04:14:50|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|3854.6|3842.6|1
1618460100000|2021-04-15 04:15:00|3855|3843|3854.6|3842.6|3855|3843|3854.6|3842.6|1
1618460120000|2021-04-15 04:15:20|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|4
1618460130000|2021-04-15 04:15:30|3855.2|3843.2|3856|3844|3856|3844|3855.2|3843.2|0
1618460150000|2021-04-15 04:15:50|||||||||1
1618460180000|2021-04-15 04:16:20|3856.4|3844.4|3856.5|3844.5|3856.5|3844.5|3856.4|3844.4|0
1618460190000|2021-04-15 04:16:30|3857|3845|3857|3845|3857|3845|3857|3845|3
1618460210000|2021-04-15 04:16:50|||||||||1
1618460220000|2021-04-15 04:17:00|||||||||1
1618460270000|2021-04-15 04:17:50|||||||||1
1618460290000|2021-04-15 04:18:10|||||||||1
1618460360000|2021-04-15 04:19:20|||||||||1
1618460370000|2021-04-15 04:19:30|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|3856.9|3844.9|0
1618460390000|2021-04-15 04:19:50|||||||||1
1618460400000|2021-04-15 04:20:00|||||||||1
1618460440000|2021-04-15 04:20:40|||||||||1
1618460450000|2021-04-15 04:20:50|||||||||2
1618460460000|2021-04-15 04:21:00|3857|3845|3857.9|3845.9|3857.9|3845.9|3857|3845|6
1618460470000|2021-04-15 04:21:10|||||||||17
1618460480000|2021-04-15 04:21:20|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3
1618460500000|2021-04-15 04:21:40|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|0
1618460510000|2021-04-15 04:21:50|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|1
1618460520000|2021-04-15 04:22:00|3858.4|3846.4|3858.8|3846.8|3858.8|3846.8|3858.4|3846.4|0
1618460530000|2021-04-15 04:22:10|||||||||2
1618460540000|2021-04-15 04:22:20|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|2
1618460580000|2021-04-15 04:23:00|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|3857.9|3845.9|0
1618460600000|2021-04-15 04:23:20|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|3858.3|3846.3|2
1618460610000|2021-04-15 04:23:30|3858.2|3846.2|3858.7|3846.7|3858.7|3846.7|3858.2|3846.2|1
1618460630000|2021-04-15 04:23:50|3858.6|3846.6|3855.9|3843.9|3858.6|3846.6|3855.9|3843.9|7
1618460640000|2021-04-15 04:24:00|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|5
1618460650000|2021-04-15 04:24:10|||||||||3
1618460660000|2021-04-15 04:24:20|||||||||11
1618460670000|2021-04-15 04:24:30|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|7
1618460680000|2021-04-15 04:24:40|3855.3|3843.3|3855.8|3843.8|3855.8|3843.8|3855.3|3843.3|10
1618460690000|2021-04-15 04:24:50|3855.5|3843.5|3855.8|3843.8|3855.8|3843.8|3855.3|3843.3|1
1618460700000|2021-04-15 04:25:00|3855.3|3843.3|3853.1|3841.1|3855.3|3843.3|3853.1|3841.1|10
1618460710000|2021-04-15 04:25:10|3853.6|3841.6|3854.8|3842.8|3854.8|3842.8|3853.6|3841.6|8
1618460720000|2021-04-15 04:25:20|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|3855.3|3843.3|7
1618460730000|2021-04-15 04:25:30|||||||||3
1618460740000|2021-04-15 04:25:40|||||||||2
1618460750000|2021-04-15 04:25:50|||||||||2
1618460760000|2021-04-15 04:26:00|||||||||1
1618460770000|2021-04-15 04:26:10|||||||||3
1618460790000|2021-04-15 04:26:30|3855.4|3843.4|3855.8|3843.8|3855.8|3843.8|3855.4|3843.4|18
1618460800000|2021-04-15 04:26:40|3855|3843|3854.8|3842.8|3855|3843|3854.8|3842.8|4
1618460810000|2021-04-15 04:26:50|3854.9|3842.9|3855.3|3843.3|3855.3|3843.3|3854.9|3842.9|4
1618460820000|2021-04-15 04:27:00|3854.9|3842.9|3854.4|3842.4|3854.9|3842.9|3854.4|3842.4|4
1618460830000|2021-04-15 04:27:10|3854|3842|3853.5|3841.5|3854|3842|3853.5|3841.5|7
1618460860000|2021-04-15 04:27:40|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|3853.9|3841.9|0
1618460870000|2021-04-15 04:27:50|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|3854.8|3842.8|4
1618460880000|2021-04-15 04:28:00|3854.4|3842.4|3854.8|3842.8|3854.8|3842.8|3854.4|3842.4|8
1618460890000|2021-04-15 04:28:10|3853.9|3841.9|3853|3841|3853.9|3841.9|3853|3841|14
1618460900000|2021-04-15 04:28:20|3855.8|3843.8|3854.4|3842.4|3855.8|3843.8|3854.4|3842.4|24
1618460910000|2021-04-15 04:28:30|3854.8|3842.8|3855.4|3843.4|3855.4|3843.4|3854.4|3842.4|7
1618460920000|2021-04-15 04:28:40|||||||||3
1618460930000|2021-04-15 04:28:50|3856.4|3844.4|3855.6|3843.6|3856.4|3844.4|3855.1|3843.1|11
1618460940000|2021-04-15 04:29:00|3855.1|3843.1|3856|3844|3857.6|3845.6|3855.1|3843.1|21
1618460950000|2021-04-15 04:29:10|3855.5|3843.5|3856.5|3844.5|3857|3845|3855.5|3843.5|8
1618460960000|2021-04-15 04:29:20|3856.9|3844.9|3856.5|3844.5|3857.5|3845.5|3856.2|3844.2|8
1618460970000|2021-04-15 04:29:30|3856.8|3844.8|3858.1|3846.1|3858.6|3846.6|3856.8|3844.8|40
1618460980000|2021-04-15 04:29:40|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|3856.3|3844.3|20
1618460990000|2021-04-15 04:29:50|3857.7|3845.7|3858.8|3846.8|3858.8|3846.8|3857.7|3845.7|28
1618468200000|2021-04-15 06:30:00|3846.1|3834.1|3847.9|3835.9|3849.3|3837.3|3846.1|3834.1|169
1618468210000|2021-04-15 06:30:10|3848.1|3836.1|3851.2|3839.2|3851.2|3839.2|3847.9|3835.9|28
1618468220000|2021-04-15 06:30:20|3850.9|3838.9|3850.4|3838.4|3850.9|3838.9|3849.9|3837.9|12
1618468230000|2021-04-15 06:30:30|3848.6|3836.6|3848.6|3836.6|3849.6|3837.6|3848.6|3836.6|7
1618468240000|2021-04-15 06:30:40|3848.5|3836.5|3848.1|3836.1|3848.5|3836.5|3848.1|3836.1|11
1618468250000|2021-04-15 06:30:50|3846.7|3834.7|3845.3|3833.3|3847.1|3835.1|3845.3|3833.3|10
1618468260000|2021-04-15 06:31:00|3845.2|3833.2|3844.2|3832.2|3845.2|3833.2|3843.3|3831.3|10
1618468270000|2021-04-15 06:31:10|3843.8|3831.8|3844.2|3832.2|3844.2|3832.2|3843.8|3831.8|8
1618468280000|2021-04-15 06:31:20|3843.8|3831.8|3844.7|3832.7|3844.7|3832.7|3843.8|3831.8|8
1618468290000|2021-04-15 06:31:30|3845.1|3833.1|3846.3|3834.3|3846.3|3834.3|3845.1|3833.1|27
1618468300000|2021-04-15 06:31:40|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|3846.7|3834.7|1
1618468310000|2021-04-15 06:31:50|3846.8|3834.8|3847.1|3835.1|3847.6|3835.6|3846.8|3834.8|2
1618468320000|2021-04-15 06:32:00|3846.9|3834.9|3847.9|3835.9|3847.9|3835.9|3846.2|3834.2|8
1618468330000|2021-04-15 06:32:10|3847.6|3835.6|3847.9|3835.9|3847.9|3835.9|3847.6|3835.6|38
1618468340000|2021-04-15 06:32:20|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|3847.7|3835.7|39
1618468350000|2021-04-15 06:32:30|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|3848.2|3836.2|5
1618468360000|2021-04-15 06:32:40|3848.6|3836.6|3849.1|3837.1|3849.1|3837.1|3848.6|3836.6|4
1618468370000|2021-04-15 06:32:50|3849|3837|3848.6|3836.6|3849|3837|3848.6|3836.6|4
1618468380000|2021-04-15 06:33:00|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|9
1618468390000|2021-04-15 06:33:10|||||||||3
1618468400000|2021-04-15 06:33:20|3851.4|3839.4|3851.5|3839.5|3851.5|3839.5|3850.6|3838.6|6
1618468410000|2021-04-15 06:33:30|3851.1|3839.1|3851.5|3839.5|3852|3840|3851.1|3839.1|6
1618468420000|2021-04-15 06:33:40|3852.3|3840.3|3852.4|3840.4|3852.4|3840.4|3852.3|3840.3|10
1618468430000|2021-04-15 06:33:50|3856|3844|3855.6|3843.6|3856|3844|3855.6|3843.6|5
1618468440000|2021-04-15 06:34:00|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|3855.1|3843.1|1
1618468450000|2021-04-15 06:34:10|3856|3844|3856|3844|3856|3844|3856|3844|7
1618468460000|2021-04-15 06:34:20|3855.6|3843.6|3854.7|3842.7|3855.6|3843.6|3854.7|3842.7|3
1618468470000|2021-04-15 06:34:30|3855.1|3843.1|3853.8|3841.8|3855.1|3843.1|3853.8|3841.8|4
1618468480000|2021-04-15 06:34:40|3853.5|3841.5|3853.3|3841.3|3853.5|3841.5|3853.3|3841.3|7
1618468490000|2021-04-15 06:34:50|3853|3841|3852.5|3840.5|3853|3841|3852.5|3840.5|22
1618468500000|2021-04-15 06:35:00|3852.4|3840.4|3853.8|3841.8|3853.8|3841.8|3852.4|3840.4|14
1618468510000|2021-04-15 06:35:10|3853.4|3841.4|3854.2|3842.2|3854.2|3842.2|3853.3|3841.3|4
1618468520000|2021-04-15 06:35:20|3854.7|3842.7|3852.9|3840.9|3854.7|3842.7|3852.9|3840.9|5
1618468530000|2021-04-15 06:35:30|3852.6|3840.6|3852.4|3840.4|3852.6|3840.6|3852.4|3840.4|3
1618468540000|2021-04-15 06:35:40|3852.1|3840.1|3852|3840|3852.4|3840.4|3852|3840|6
1618468550000|2021-04-15 06:35:50|||||||||1
1618468560000|2021-04-15 06:36:00|3851.7|3839.7|3849.7|3837.7|3851.7|3839.7|3849.7|3837.7|16
1618468570000|2021-04-15 06:36:10|||||||||24
1618468580000|2021-04-15 06:36:20|3851.2|3839.2|3851.4|3839.4|3851.4|3839.4|3850.7|3838.7|23
1618468590000|2021-04-15 06:36:30|||||||||2
1618468600000|2021-04-15 06:36:40|3851.8|3839.8|3852.3|3840.3|3852.3|3840.3|3851.4|3839.4|11
1618468610000|2021-04-15 06:36:50|3852.7|3840.7|3851.4|3839.4|3852.8|3840.8|3851.4|3839.4|6
1618468620000|2021-04-15 06:37:00|3851.6|3839.6|3851.4|3839.4|3852.4|3840.4|3851.4|3839.4|1
1618468630000|2021-04-15 06:37:10|3851.5|3839.5|3851.9|3839.9|3851.9|3839.9|3851.5|3839.5|4
1618468640000|2021-04-15 06:37:20|3851.5|3839.5|3851.9|3839.9|3851.9|3839.9|3851.5|3839.5|1
1618468670000|2021-04-15 06:37:50|3851.8|3839.8|3851|3839|3851.8|3839.8|3850.5|3838.5|3
1618468680000|2021-04-15 06:38:00|3851.5|3839.5|3851.9|3839.9|3851.9|3839.9|3851.5|3839.5|3
1618468690000|2021-04-15 06:38:10|3852|3840|3852.4|3840.4|3852.4|3840.4|3852|3840|0
1618468730000|2021-04-15 06:38:50|3853.2|3841.2|3853.7|3841.7|3853.7|3841.7|3853.2|3841.2|2
1618468740000|2021-04-15 06:39:00|3854.1|3842.1|3856.1|3844.1|3856.1|3844.1|3854.1|3842.1|7
1618468750000|2021-04-15 06:39:10|3856.5|3844.5|3857.9|3845.9|3857.9|3845.9|3856.5|3844.5|37
1618468760000|2021-04-15 06:39:20|3858.8|3846.8|3859.7|3847.7|3859.7|3847.7|3858.8|3846.8|49
1618468770000|2021-04-15 06:39:30|3859.3|3847.3|3858.5|3846.5|3859.3|3847.3|3858.5|3846.5|8
1618468780000|2021-04-15 06:39:40|3858.9|3846.9|3859.4|3847.4|3859.4|3847.4|3858.9|3846.9|2
1618468790000|2021-04-15 06:39:50|3859|3847|3859.4|3847.4|3859.4|3847.4|3858.6|3846.6|4
1618468800000|2021-04-15 06:40:00|3859.9|3847.9|3859.5|3847.5|3860.4|3848.4|3859.5|3847.5|4
1618468810000|2021-04-15 06:40:10|3860.3|3848.3|3859.9|3847.9|3861.3|3849.3|3859.9|3847.9|16
1618468820000|2021-04-15 06:40:20|3860|3848|3860.4|3848.4|3861.3|3849.3|3859.5|3847.5|8
1618468830000|2021-04-15 06:40:30|3860.3|3848.3|3859.9|3847.9|3860.4|3848.4|3859.5|3847.5|6
1618468840000|2021-04-15 06:40:40|3860.2|3848.2|3860.4|3848.4|3860.4|3848.4|3859.9|3847.9|2
1618468850000|2021-04-15 06:40:50|3860|3848|3860.4|3848.4|3860.4|3848.4|3859.9|3847.9|1
1618468870000|2021-04-15 06:41:10|3860.7|3848.7|3861.3|3849.3|3861.8|3849.8|3860.7|3848.7|3
1618468880000|2021-04-15 06:41:20|3861.4|3849.4|3861.8|3849.8|3861.8|3849.8|3861.4|3849.4|0
1618468890000|2021-04-15 06:41:30|3862.3|3850.3|3863.8|3851.8|3863.8|3851.8|3862.3|3850.3|32
1618468900000|2021-04-15 06:41:40|3865.8|3853.8|3866.8|3854.8|3866.8|3854.8|3865.8|3853.8|29
1618468910000|2021-04-15 06:41:50|||||||||7
1618468920000|2021-04-15 06:42:00|3867.6|3855.6|3867.8|3855.8|3867.8|3855.8|3867.6|3855.6|32
1618468930000|2021-04-15 06:42:10|3867.4|3855.4|3867.3|3855.3|3867.4|3855.4|3867.3|3855.3|10
1618468940000|2021-04-15 06:42:20|3867.2|3855.2|3868.8|3856.8|3868.8|3856.8|3866.8|3854.8|15
1618468950000|2021-04-15 06:42:30|3869.2|3857.2|3872.3|3860.3|3872.3|3860.3|3869.2|3857.2|21
1618468960000|2021-04-15 06:42:40|3872.4|3860.4|3876.1|3864.1|3876.1|3864.1|3871.4|3859.4|97
1618468970000|2021-04-15 06:42:50|3876|3864|3876.1|3864.1|3876.1|3864.1|3875.2|3863.2|8
1618468980000|2021-04-15 06:43:00|3875.6|3863.6|3875.6|3863.6|3876.2|3864.2|3875.2|3863.2|15
1618468990000|2021-04-15 06:43:10|3875.7|3863.7|3875.6|3863.6|3876.1|3864.1|3875.2|3863.2|13
1618469000000|2021-04-15 06:43:20|3875.5|3863.5|3874.5|3862.5|3875.5|3863.5|3874.3|3862.3|10
1618469010000|2021-04-15 06:43:30|3874.1|3862.1|3872.6|3860.6|3874.1|3862.1|3872.6|3860.6|11
1618469020000|2021-04-15 06:43:40|3871.4|3859.4|3870.6|3858.6|3871.4|3859.4|3870.6|3858.6|30
1618469030000|2021-04-15 06:43:50|3871|3859|3871.4|3859.4|3871.4|3859.4|3871|3859|1
1618469040000|2021-04-15 06:44:00|3871|3859|3871|3859|3871|3859|3870.5|3858.5|18
1618469050000|2021-04-15 06:44:10|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|3871.4|3859.4|0
1618469070000|2021-04-15 06:44:30|3871.8|3859.8|3872.2|3860.2|3872.2|3860.2|3871.8|3859.8|22
1618469080000|2021-04-15 06:44:40|3871.8|3859.8|3871.4|3859.4|3871.8|3859.8|3871.4|3859.4|16
1618469090000|2021-04-15 06:44:50|3871|3859|3871.4|3859.4|3871.4|3859.4|3871|3859|8
1618469100000|2021-04-15 06:45:00|||||||||4
1618469110000|2021-04-15 06:45:10|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|3872.2|3860.2|31
1618469120000|2021-04-15 06:45:20|3871.8|3859.8|3871.4|3859.4|3871.8|3859.8|3871.4|3859.4|12
1618469130000|2021-04-15 06:45:30|3871|3859|3870.5|3858.5|3871|3859|3870.5|3858.5|19
1618469140000|2021-04-15 06:45:40|3870.1|3858.1|3868.6|3856.6|3870.5|3858.5|3868.6|3856.6|75
1618469150000|2021-04-15 06:45:50|||||||||4
1618469160000|2021-04-15 06:46:00|||||||||3
1618469170000|2021-04-15 06:46:10|||||||||4
1618469180000|2021-04-15 06:46:20|3868.2|3856.2|3868.7|3856.7|3869|3857|3868|3856|5
1618469190000|2021-04-15 06:46:30|3868.5|3856.5|3867.5|3855.5|3869|3857|3867.5|3855.5|5
1618469200000|2021-04-15 06:46:40|3861.5|3849.5|3861.5|3849.5|3862|3850|3861.5|3849.5|13
1618469210000|2021-04-15 06:46:50|3861.1|3849.1|3865.5|3853.5|3866|3854|3861|3849|21
1618469220000|2021-04-15 06:47:00|3865.1|3853.1|3866.5|3854.5|3866.5|3854.5|3865|3853|3
1618469230000|2021-04-15 06:47:10|3867|3855|3865.9|3853.9|3867|3855|3865.9|3853.9|4
1618469240000|2021-04-15 06:47:20|3865.7|3853.7|3864.9|3852.9|3865.7|3853.7|3864.9|3852.9|9
1618469250000|2021-04-15 06:47:30|3865.9|3853.9|3865.9|3853.9|3865.9|3853.9|3865.4|3853.4|2
1618469260000|2021-04-15 06:47:40|3865.8|3853.8|3865.9|3853.9|3865.9|3853.9|3865.4|3853.4|4
1618469280000|2021-04-15 06:48:00|||||||||2
1618469290000|2021-04-15 06:48:10|3866.1|3854.1|3866.9|3854.9|3866.9|3854.9|3866.1|3854.1|2
1618469300000|2021-04-15 06:48:20|3867.7|3855.7|3867.9|3855.9|3867.9|3855.9|3867.7|3855.7|47
1618469310000|2021-04-15 06:48:30|3868.4|3856.4|3868.9|3856.9|3868.9|3856.9|3868.4|3856.4|25
1618469320000|2021-04-15 06:48:40|3869.3|3857.3|3869.9|3857.9|3869.9|3857.9|3869.3|3857.3|17
1618469330000|2021-04-15 06:48:50|3870.3|3858.3|3870.4|3858.4|3870.9|3858.9|3870.3|3858.3|9
1618469340000|2021-04-15 06:49:00|3870.8|3858.8|3870.9|3858.9|3870.9|3858.9|3870.4|3858.4|6
1618469350000|2021-04-15 06:49:10|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|3870.7|3858.7|1
1618469360000|2021-04-15 06:49:20|3870.3|3858.3|3870.8|3858.8|3871.3|3859.3|3869.8|3857.8|10
1618469370000|2021-04-15 06:49:30|3870.9|3858.9|3870.9|3858.9|3871.7|3859.7|3870.9|3858.9|12
1618469380000|2021-04-15 06:49:40|3870.7|3858.7|3871.2|3859.2|3871.2|3859.2|3870.2|3858.2|2
1618469390000|2021-04-15 06:49:50|3870.8|3858.8|3871.7|3859.7|3871.7|3859.7|3870.8|3858.8|12
1618469400000|2021-04-15 06:50:00|3872.1|3860.1|3877.3|3865.3|3877.3|3865.3|3872.1|3860.1|112
1618469410000|2021-04-15 06:50:10|3876.9|3864.9|3876.7|3864.7|3877.7|3865.7|3876.2|3864.2|21
1618469420000|2021-04-15 06:50:20|3877.1|3865.1|3877.2|3865.2|3877.2|3865.2|3876.7|3864.7|3
1618469430000|2021-04-15 06:50:30|3877.3|3865.3|3879.8|3867.8|3879.8|3867.8|3877.3|3865.3|39
1618469440000|2021-04-15 06:50:40|3880.2|3868.2|3879.7|3867.7|3880.7|3868.7|3879.7|3867.7|16
1618469450000|2021-04-15 06:50:50|3879.6|3867.6|3879.2|3867.2|3879.6|3867.6|3879.2|3867.2|16
1618469460000|2021-04-15 06:51:00|3878.7|3866.7|3878.5|3866.5|3879.5|3867.5|3878.2|3866.2|22
1618469470000|2021-04-15 06:51:10|3878.9|3866.9|3877.6|3865.6|3878.9|3866.9|3877.6|3865.6|7
1618469480000|2021-04-15 06:51:20|3878|3866|3878|3866|3878|3866|3878|3866|1
1618469490000|2021-04-15 06:51:30|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|3877.6|3865.6|5
1618469500000|2021-04-15 06:51:40|3878|3866|3880.3|3868.3|3880.3|3868.3|3877.6|3865.6|22
1618469510000|2021-04-15 06:51:50|3880.7|3868.7|3879.9|3867.9|3880.7|3868.7|3879.5|3867.5|3
1618469520000|2021-04-15 06:52:00|3879.5|3867.5|3878.9|3866.9|3879.8|3867.8|3878.9|3866.9|1
1618469530000|2021-04-15 06:52:10|3879.8|3867.8|3875.3|3863.3|3879.8|3867.8|3874.4|3862.3|106
1618469540000|2021-04-15 06:52:20|3875.7|3863.7|3875.3|3863.3|3875.7|3863.7|3875.3|3863.3|2
1618469550000|2021-04-15 06:52:30|3874.9|3862.9|3874.3|3862.3|3874.9|3862.9|3874.3|3862.3|2
1618469560000|2021-04-15 06:52:40|3874.6|3862.6|3876.3|3864.3|3876.3|3864.3|3874.6|3862.6|6
1618469570000|2021-04-15 06:52:50|3876.4|3864.4|3878.3|3866.3|3878.8|3866.8|3876.3|3864.3|18
1618469580000|2021-04-15 06:53:00|3878.4|3866.4|3878.8|3866.8|3878.8|3866.8|3878.3|3866.3|3
1618469590000|2021-04-15 06:53:10|3878.7|3866.7|3877.3|3865.3|3878.7|3866.7|3877.3|3865.3|5
1618469600000|2021-04-15 06:53:20|3877.2|3865.2|3872.3|3860.3|3877.2|3865.2|3872.3|3860.3|58
1618469610000|2021-04-15 06:53:30|3871.8|3859.8|3872.4|3860.4|3872.8|3860.8|3871.8|3859.8|8
1618469620000|2021-04-15 06:53:40|3872.3|3860.3|3869.8|3857.8|3872.3|3860.3|3869.8|3857.8|11
1618469630000|2021-04-15 06:53:50|3870.3|3858.3|3866.7|3854.7|3870.8|3858.8|3866.7|3854.7|37
1618469640000|2021-04-15 06:54:00|||||||||3
1618469650000|2021-04-15 06:54:10|3866.8|3854.8|3870.5|3858.5|3870.7|3858.7|3866.8|3854.8|13
1618469660000|2021-04-15 06:54:20|3869.7|3857.7|3871.2|3859.2|3871.2|3859.2|3869.7|3857.7|6
1618469670000|2021-04-15 06:54:30|3871.3|3859.3|3870.7|3858.7|3871.7|3859.7|3870.7|3858.7|1
1618469680000|2021-04-15 06:54:40|3870.8|3858.8|3871.3|3859.3|3871.7|3859.7|3870.8|3858.8|1
1618469690000|2021-04-15 06:54:50|3871.7|3859.7|3871.3|3859.3|3871.8|3859.8|3871.3|3859.3|1
1618469700000|2021-04-15 06:55:00|3870.8|3858.8|3870.4|3858.4|3870.8|3858.8|3870.4|3858.4|5
1618469710000|2021-04-15 06:55:10|3870.3|3858.3|3869.3|3857.3|3870.3|3858.3|3869.3|3857.3|2
1618469720000|2021-04-15 06:55:20|3869.7|3857.7|3870.3|3858.3|3870.3|3858.3|3869.7|3857.7|5
1618469730000|2021-04-15 06:55:30|3869.1|3857.1|3867.8|3855.8|3869.3|3857.3|3867.8|3855.8|7
1618469740000|2021-04-15 06:55:40|3867.7|3855.7|3867.3|3855.3|3867.7|3855.7|3867.3|3855.3|9
1618469750000|2021-04-15 06:55:50|3867.2|3855.2|3865.8|3853.8|3867.2|3855.2|3865.8|3853.8|16
1618469760000|2021-04-15 06:56:00|3864.8|3852.8|3865.8|3853.8|3865.8|3853.8|3863.8|3851.8|19
1618469770000|2021-04-15 06:56:10|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|3866.3|3854.3|1
1618469780000|2021-04-15 06:56:20|3866.4|3854.4|3867.3|3855.3|3867.3|3855.3|3866.4|3854.4|10
1618469790000|2021-04-15 06:56:30|3868|3856|3868.8|3856.8|3868.8|3856.8|3868|3856|32
1618469800000|2021-04-15 06:56:40|3868.3|3856.3|3867.8|3855.8|3868.3|3856.3|3867.8|3855.8|2
1618469810000|2021-04-15 06:56:50|3867.7|3855.7|3867.3|3855.3|3868.8|3856.8|3867.3|3855.3|8
1618469820000|2021-04-15 06:57:00|3867.7|3855.7|3867.8|3855.8|3867.8|3855.8|3867.7|3855.7|2
1618469830000|2021-04-15 06:57:10|3868.3|3856.3|3866.8|3854.8|3868.3|3856.3|3866.8|3854.8|4
1618469840000|2021-04-15 06:57:20|3866.3|3854.3|3865.8|3853.8|3866.3|3854.3|3865.8|3853.8|1
1618469850000|2021-04-15 06:57:30|3865.4|3853.4|3865.4|3853.4|3865.4|3853.4|3865.3|3853.3|3
1618469860000|2021-04-15 06:57:40|3865.3|3853.3|3864.9|3852.9|3865.3|3853.3|3864.9|3852.9|2
1618469870000|2021-04-15 06:57:50|||||||||1
1618469880000|2021-04-15 06:58:00|3865.4|3853.4|3865.7|3853.7|3865.7|3853.7|3865.4|3853.4|1
1618469890000|2021-04-15 06:58:10|3866.7|3854.7|3866.7|3854.7|3866.7|3854.7|3866.7|3854.7|1
1618469900000|2021-04-15 06:58:20|3869.5|3857.5|3868.2|3856.2|3869.5|3857.5|3868.2|3856.2|4
1618469920000|2021-04-15 06:58:40|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|3868.6|3856.6|5
1618469930000|2021-04-15 06:58:50|3868.5|3856.5|3868.1|3856.1|3868.5|3856.5|3868.1|3856.1|0
1618469940000|2021-04-15 06:59:00|3868.6|3856.6|3869|3857|3869|3857|3868.6|3856.6|3
1618469950000|2021-04-15 06:59:10|3868.9|3856.9|3868.6|3856.6|3868.9|3856.9|3868.6|3856.6|7
1618469960000|2021-04-15 06:59:20|3868.2|3856.2|3867.7|3855.7|3868.2|3856.2|3867.7|3855.7|2
1618469970000|2021-04-15 06:59:30|3867.6|3855.6|3867.2|3855.2|3867.6|3855.6|3867.2|3855.2|0
1618469990000|2021-04-15 06:59:50|3868.3|3856.3|3871.3|3859.3|3871.8|3859.8|3868.2|3856.2|35
1618470000000|2021-04-15 07:00:00|3871.4|3859.4|3870.4|3858.4|3871.4|3859.4|3870.4|3858.4|7
1618470010000|2021-04-15 07:00:10|3870.5|3858.5|3869.9|3857.9|3870.9|3858.9|3869.9|3857.9|8
1618470020000|2021-04-15 07:00:20|3869.2|3857.2|3869.7|3857.7|3869.7|3857.7|3868.9|3856.9|6
1618470030000|2021-04-15 07:00:30|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|3870.5|3858.5|0
1618470040000|2021-04-15 07:00:40|3870.9|3858.9|3871.4|3859.4|3871.4|3859.4|3870.9|3858.9|0
1618470050000|2021-04-15 07:00:50|3871|3859|3870.9|3858.9|3872.5|3860.5|3870.9|3858.9|5
1618470060000|2021-04-15 07:01:00|3870.4|3858.4|3870.9|3858.9|3870.9|3858.9|3870.4|3858.4|1
1618470070000|2021-04-15 07:01:10|||||||||1
1618470080000|2021-04-15 07:01:20|||||||||2
1618470090000|2021-04-15 07:01:30|3871.4|3859.4|3870.9|3858.9|3871.4|3859.4|3870.9|3858.9|4
1618470110000|2021-04-15 07:01:50|||||||||1
1618470180000|2021-04-15 07:03:00|3870.1|3858.1|3870.1|3858.1|3870.1|3858.1|3869.1|3857.1|11
1618470190000|2021-04-15 07:03:10|3869.8|3857.8|3869.2|3857.2|3869.8|3857.8|3868.2|3856.2|6
1618470200000|2021-04-15 07:03:20|3869.6|3857.6|3870.1|3858.1|3870.1|3858.1|3869.6|3857.6|0
1618470210000|2021-04-15 07:03:30|||||||||1
1618470220000|2021-04-15 07:03:40|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|0
1618470240000|2021-04-15 07:04:00|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.1|3858.1|0
1618470250000|2021-04-15 07:04:10|3870.1|3858.1|3869.2|3857.2|3870.1|3858.1|3869.2|3857.2|7
1618470260000|2021-04-15 07:04:20|3869.3|3857.3|3870.6|3858.6|3870.6|3858.6|3869.2|3857.2|5
1618470270000|2021-04-15 07:04:30|3871|3859|3871|3859|3871|3859|3871|3859|1
1618470280000|2021-04-15 07:04:40|3869.7|3857.7|3870.6|3858.6|3870.6|3858.6|3869.7|3857.7|1
1618470310000|2021-04-15 07:05:10|3871|3859|3871.5|3859.5|3871.5|3859.5|3871|3859|5
1618470320000|2021-04-15 07:05:20|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|3871.1|3859.1|8
1618470330000|2021-04-15 07:05:30|3871|3859|3872|3860|3872|3860|3870.6|3858.6|2
1618470350000|2021-04-15 07:05:50|3873|3861|3874|3862|3874|3862|3873|3861|7
1618470360000|2021-04-15 07:06:00|3873.5|3861.5|3872.5|3860.5|3874|3862|3872.5|3860.5|5
1618470370000|2021-04-15 07:06:10|3872.6|3860.6|3873.5|3861.5|3873.5|3861.5|3872.6|3860.6|3
1618470380000|2021-04-15 07:06:20|3873.1|3861.1|3872.5|3860.5|3873.1|3861.1|3872.1|3860.1|1
1618470390000|2021-04-15 07:06:30|3872.6|3860.6|3873.5|3861.5|3873.5|3861.5|3872.6|3860.6|1
1618470400000|2021-04-15 07:06:40|3873.4|3861.4|3873|3861|3873.4|3861.4|3873|3861|0
1618470410000|2021-04-15 07:06:50|3873.1|3861.1|3873|3861|3873.5|3861.5|3873|3861|0
1618470420000|2021-04-15 07:07:00|||||||||4
1618470430000|2021-04-15 07:07:10|3872.2|3860.2|3870.1|3858.1|3872.2|3860.2|3870.1|3858.1|13
1618470440000|2021-04-15 07:07:20|3869.7|3857.7|3870.1|3858.1|3870.1|3858.1|3869.7|3857.7|2
1618470450000|2021-04-15 07:07:30|3869.7|3857.7|3869.2|3857.2|3869.7|3857.7|3869.2|3857.2|2
1618470460000|2021-04-15 07:07:40|3870.1|3858.1|3867.8|3855.8|3870.1|3858.1|3867|3855|15
1618470470000|2021-04-15 07:07:50|3867.9|3855.9|3867.8|3855.8|3868.3|3856.3|3867.8|3855.8|3
1618470480000|2021-04-15 07:08:00|3868.2|3856.2|3870.6|3858.6|3871.4|3859.4|3868.2|3856.2|9
1618470500000|2021-04-15 07:08:20|3870.2|3858.2|3870.1|3858.1|3870.2|3858.2|3870.1|3858.1|0
1618470510000|2021-04-15 07:08:30|3869.8|3857.8|3872.1|3860.1|3872.1|3860.1|3869.8|3857.8|14
1618470520000|2021-04-15 07:08:40|3872.3|3860.3|3872.7|3860.7|3873.1|3861.1|3872.3|3860.3|1
1618470530000|2021-04-15 07:08:50|3872.6|3860.6|3873.6|3861.6|3873.6|3861.6|3871.7|3859.7|31
1618470540000|2021-04-15 07:09:00|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|8
1618470560000|2021-04-15 07:09:20|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|3874.3|3862.3|21
1618470570000|2021-04-15 07:09:30|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|3873.5|3861.5|21
1618470580000|2021-04-15 07:09:40|3873.6|3861.6|3874.5|3862.5|3874.5|3862.5|3873.6|3861.6|9
1618470590000|2021-04-15 07:09:50|3874.9|3862.9|3874.5|3862.5|3874.9|3862.9|3874.5|3862.5|2
1618470600000|2021-04-15 07:10:00|3874.2|3862.2|3874.6|3862.6|3874.6|3862.6|3874.1|3862.1|0
1618470630000|2021-04-15 07:10:30|3874.5|3862.5|3873.5|3861.5|3874.5|3862.5|3873.5|3861.5|4
1618470640000|2021-04-15 07:10:40|3873.2|3861.2|3873|3861|3873.2|3861.2|3873|3861|0
1618470680000|2021-04-15 07:11:20|3873.4|3861.4|3874|3862|3874|3862|3873.4|3861.4|5
1618470690000|2021-04-15 07:11:30|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|3873.9|3861.9|0
1618470700000|2021-04-15 07:11:40|3874.4|3862.4|3874.4|3862.4|3874.4|3862.4|3874.4|3862.4|1
1618470710000|2021-04-15 07:11:50|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|3875.3|3863.3|5
1618470720000|2021-04-15 07:12:00|3874.9|3862.9|3873.9|3861.9|3874.9|3862.9|3873.9|3861.9|7
1618470730000|2021-04-15 07:12:10|3873.5|3861.5|3873|3861|3873.5|3861.5|3873|3861|4
1618470740000|2021-04-15 07:12:20|3872.9|3860.9|3871.5|3859.5|3872.9|3860.9|3871.5|3859.5|9
1618470750000|2021-04-15 07:12:30|||||||||4
1618470780000|2021-04-15 07:13:00|||||||||1
1618470790000|2021-04-15 07:13:10|3871.3|3859.3|3870.4|3858.4|3871.3|3859.3|3869.9|3857.9|6
1618470800000|2021-04-15 07:13:20|3870.3|3858.3|3870.4|3858.4|3870.4|3858.4|3869.5|3857.5|5
1618470810000|2021-04-15 07:13:30|3870.3|3858.3|3869.5|3857.5|3870.3|3858.3|3869.5|3857.5|1
1618470820000|2021-04-15 07:13:40|3869.4|3857.4|3869.5|3857.5|3869.5|3857.5|3869.4|3857.4|1
1618470830000|2021-04-15 07:13:50|||||||||1
1618470840000|2021-04-15 07:14:00|3869|3857|3867.5|3855.5|3869|3857|3867.5|3855.5|18
1618470850000|2021-04-15 07:14:10|3867|3855|3863.5|3851.5|3867|3855|3863.5|3851.5|27
1618470860000|2021-04-15 07:14:20|3863.6|3851.6|3864|3852|3864|3852|3863.6|3851.6|1
1618470870000|2021-04-15 07:14:30|3864.4|3852.4|3865.9|3853.9|3865.9|3853.9|3864.4|3852.4|3
1618470880000|2021-04-15 07:14:40|3866.1|3854.1|3867|3855|3867.5|3855.5|3866.1|3854.1|2
1618470890000|2021-04-15 07:14:50|||||||||1
1618470900000|2021-04-15 07:15:00|3867.4|3855.4|3866.5|3854.5|3868|3856|3866.5|3854.5|5
1618470910000|2021-04-15 07:15:10|3866|3854|3865|3853|3866|3854|3865|3853|8
1618470920000|2021-04-15 07:15:20|3864.6|3852.6|3863.5|3851.5|3865|3853|3863.5|3851.5|26
1618470930000|2021-04-15 07:15:30|3862.9|3850.9|3863|3851|3863|3851|3862.5|3850.5|3
1618470940000|2021-04-15 07:15:40|3862.6|3850.6|3861.5|3849.5|3862.6|3850.6|3861.5|3849.5|4
1618470950000|2021-04-15 07:15:50|3860.5|3848.5|3860.4|3848.4|3860.5|3848.5|3860.4|3848.4|4
1618470960000|2021-04-15 07:16:00|3860.9|3848.9|3861.9|3849.9|3861.9|3849.9|3860.9|3848.9|3
1618470970000|2021-04-15 07:16:10|3862|3850|3862.4|3850.4|3862.4|3850.4|3862|3850|0
1618470980000|2021-04-15 07:16:20|||||||||3
1618470990000|2021-04-15 07:16:30|||||||||2
1618471000000|2021-04-15 07:16:40|||||||||1
1618471010000|2021-04-15 07:16:50|3862.5|3850.5|3863.4|3851.4|3863.4|3851.4|3862.5|3850.5|5
1618471020000|2021-04-15 07:17:00|||||||||1
1618471030000|2021-04-15 07:17:10|3862.9|3850.9|3863.4|3851.4|3863.4|3851.4|3862.9|3850.9|4
1618471050000|2021-04-15 07:17:30|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|3861.9|3849.9|2
1618471070000|2021-04-15 07:17:50|3861.5|3849.5|3860.4|3848.4|3861.5|3849.5|3860.4|3848.4|2
1618471080000|2021-04-15 07:18:00|3860.9|3848.9|3861.4|3849.4|3861.4|3849.4|3860.9|3848.9|1
1618471110000|2021-04-15 07:18:30|3862.4|3850.4|3863.9|3851.9|3863.9|3851.9|3862.4|3850.4|16
1618471120000|2021-04-15 07:18:40|3864.3|3852.3|3864.9|3852.9|3865.4|3853.4|3864.3|3852.3|6
1618471130000|2021-04-15 07:18:50|3864.5|3852.5|3865.4|3853.4|3865.4|3853.4|3864.5|3852.5|1
1618471140000|2021-04-15 07:19:00|3865|3853|3864.4|3852.4|3865|3853|3864.4|3852.4|2
1618471150000|2021-04-15 07:19:10|3864|3852|3862.9|3850.9|3864|3852|3862.9|3850.9|0
1618471160000|2021-04-15 07:19:20|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|1
1618471170000|2021-04-15 07:19:30|3863.2|3851.2|3862.4|3850.4|3863.2|3851.2|3862.4|3850.4|3
1618471180000|2021-04-15 07:19:40|3863.4|3851.4|3863.4|3851.4|3863.4|3851.4|3862.9|3850.9|3
1618471190000|2021-04-15 07:19:50|3863.9|3851.9|3864.4|3852.4|3864.4|3852.4|3863.9|3851.9|5
1618471200000|2021-04-15 07:20:00|3864.5|3852.5|3864.9|3852.9|3864.9|3852.9|3864.5|3852.5|2
1618471210000|2021-04-15 07:20:10|3865.3|3853.3|3865.4|3853.4|3865.4|3853.4|3865.3|3853.3|2
1618471220000|2021-04-15 07:20:20|||||||||1
1618471230000|2021-04-15 07:20:30|3864.9|3852.9|3864.4|3852.4|3864.9|3852.9|3863.9|3851.9|3
1618471240000|2021-04-15 07:20:40|3864.3|3852.3|3863.9|3851.9|3864.3|3852.3|3863.9|3851.9|3
1618471250000|2021-04-15 07:20:50|3863.5|3851.5|3863.4|3851.4|3863.5|3851.5|3863.4|3851.4|1
1618471260000|2021-04-15 07:21:00|3863.6|3851.6|3864.4|3852.4|3864.4|3852.4|3863.6|3851.6|2
1618471270000|2021-04-15 07:21:10|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|3863.9|3851.9|1
1618471280000|2021-04-15 07:21:20|3864.3|3852.3|3863.4|3851.4|3864.3|3852.3|3863.4|3851.4|2
1618471290000|2021-04-15 07:21:30|3863.8|3851.8|3863.9|3851.9|3864.4|3852.4|3863.8|3851.8|2
1618471300000|2021-04-15 07:21:40|3863.8|3851.8|3863.4|3851.4|3863.8|3851.8|3862.9|3850.9|3
1618471310000|2021-04-15 07:21:50|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|2
1618471320000|2021-04-15 07:22:00|3862.3|3850.3|3861.9|3849.9|3862.3|3850.3|3861.9|3849.9|2
1618471340000|2021-04-15 07:22:20|3862.4|3850.4|3863.4|3851.4|3863.4|3851.4|3862.4|3850.4|1
1618471360000|2021-04-15 07:22:40|3863.7|3851.7|3863.9|3851.9|3863.9|3851.9|3863.7|3851.7|1
1618471370000|2021-04-15 07:22:50|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|3863.8|3851.8|0
1618471390000|2021-04-15 07:23:10|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|3863.3|3851.3|3
1618471400000|2021-04-15 07:23:20|3863.7|3851.7|3863.8|3851.8|3863.8|3851.8|3863.7|3851.7|0
1618471410000|2021-04-15 07:23:30|3863.7|3851.7|3863.3|3851.3|3863.7|3851.7|3863.3|3851.3|1
1618471420000|2021-04-15 07:23:40|||||||||1
1618471440000|2021-04-15 07:24:00|3863.4|3851.4|3864.3|3852.3|3864.3|3852.3|3863.4|3851.4|1
1618471450000|2021-04-15 07:24:10|3864.4|3852.4|3865.3|3853.3|3865.3|3853.3|3864.4|3852.4|9
1618471460000|2021-04-15 07:24:20|3865.4|3853.4|3865.8|3853.8|3865.8|3853.8|3865.3|3853.3|2
1618471470000|2021-04-15 07:24:30|3865.9|3853.9|3865.5|3853.5|3867.3|3855.3|3865.5|3853.5|21
1618471480000|2021-04-15 07:24:40|3865.7|3853.7|3866.4|3854.4|3866.5|3854.5|3865.6|3853.6|9
1618471490000|2021-04-15 07:24:50|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|3866.5|3854.5|0
1618471500000|2021-04-15 07:25:00|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|3866.9|3854.9|0
1618471510000|2021-04-15 07:25:10|3867.3|3855.3|3867.3|3855.3|3867.3|3855.3|3866.9|3854.9|3
1618471520000|2021-04-15 07:25:20|3867.4|3855.4|3870.2|3858.2|3870.2|3858.2|3867.4|3855.4|14
1618471530000|2021-04-15 07:25:30|3869.4|3857.4|3869|3857|3869.4|3857.4|3869|3857|17
1618471540000|2021-04-15 07:25:40|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|3869.4|3857.4|6
1618471550000|2021-04-15 07:25:50|3869.8|3857.8|3871.5|3859.5|3871.5|3859.5|3869.8|3857.8|21
1618471560000|2021-04-15 07:26:00|3870.3|3858.3|3870|3858|3871.1|3859.1|3870|3858|8
1618471570000|2021-04-15 07:26:10|3869.6|3857.6|3869.6|3857.6|3869.6|3857.6|3869.2|3857.2|1
1618471580000|2021-04-15 07:26:20|3870|3858|3870|3858|3870|3858|3870|3858|3
1618471590000|2021-04-15 07:26:30|3869.6|3857.6|3869.2|3857.2|3869.6|3857.6|3869.2|3857.2|1
1618471600000|2021-04-15 07:26:40|3867.8|3855.8|3867.2|3855.2|3867.8|3855.8|3867.2|3855.2|6
1618471610000|2021-04-15 07:26:50|3866.8|3854.8|3868.3|3856.3|3868.3|3856.3|3866.3|3854.3|4
1618471620000|2021-04-15 07:27:00|3870.7|3858.7|3871.1|3859.1|3871.1|3859.1|3870.7|3858.7|16
1618471640000|2021-04-15 07:27:20|||||||||4
1618471650000|2021-04-15 07:27:30|3870.3|3858.3|3871.5|3859.5|3871.5|3859.5|3870.2|3858.2|12
1618471660000|2021-04-15 07:27:40|3871.4|3859.4|3872|3860|3872|3860|3871|3859|6
1618471670000|2021-04-15 07:27:50|3871.6|3859.6|3871.5|3859.5|3872|3860|3871.5|3859.5|3
1618471680000|2021-04-15 07:28:00|3871.6|3859.6|3871.1|3859.1|3872|3860|3871.1|3859.1|8
1618471690000|2021-04-15 07:28:10|3871|3859|3870.2|3858.2|3871|3859|3870.2|3858.2|2
1618471700000|2021-04-15 07:28:20|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|3870.6|3858.6|4
1618471710000|2021-04-15 07:28:30|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1618471730000|2021-04-15 07:28:50|||||||||1
1618471740000|2021-04-15 07:29:00|3870.6|3858.6|3871.1|3859.1|3871.1|3859.1|3870.6|3858.6|2
1618471750000|2021-04-15 07:29:10|3871.5|3859.5|3871.1|3859.1|3871.5|3859.5|3871.1|3859.1|0
1618471760000|2021-04-15 07:29:20|3871|3859|3870.6|3858.6|3871|3859|3870.6|3858.6|0
1618471770000|2021-04-15 07:29:30|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|3870.2|3858.2|0
1618471790000|2021-04-15 07:29:50|3870.1|3858.1|3868.3|3856.3|3870.1|3858.1|3868.3|3856.3|4
1618471800000|2021-04-15 07:30:00|3867.9|3855.9|3867.3|3855.3|3867.9|3855.9|3867.3|3855.3|5
1618471810000|2021-04-15 07:30:10|3867.2|3855.2|3866.7|3854.7|3867.2|3855.2|3866.7|3854.7|1
1618471820000|2021-04-15 07:30:20|3866.6|3854.6|3864.7|3852.7|3866.6|3854.6|3864.7|3852.7|20
1618471830000|2021-04-15 07:30:30|3864.3|3852.3|3864.7|3852.7|3864.7|3852.7|3864.2|3852.2|30
1618471840000|2021-04-15 07:30:40|3864.3|3852.3|3864.7|3852.7|3864.7|3852.7|3864.3|3852.3|5
1618471860000|2021-04-15 07:31:00|3864.6|3852.6|3865.1|3853.1|3865.1|3853.1|3864.6|3852.6|0
1618471870000|2021-04-15 07:31:10|||||||||1
1618471890000|2021-04-15 07:31:30|3864.1|3852.1|3862.5|3850.5|3864.1|3852.1|3862.5|3850.5|6
1618471900000|2021-04-15 07:31:40|3862.1|3850.1|3861.6|3849.6|3862.1|3850.1|3861.6|3849.6|3
1618471910000|2021-04-15 07:31:50|3861.2|3849.2|3861|3849|3861.2|3849.2|3860.5|3848.5|18
1618471920000|2021-04-15 07:32:00|3860.9|3848.9|3861.1|3849.1|3861.1|3849.1|3860.5|3848.5|2
1618471930000|2021-04-15 07:32:10|3861|3849|3860.6|3848.6|3861|3849|3860.6|3848.6|0
1618471940000|2021-04-15 07:32:20|3860.2|3848.2|3861.1|3849.1|3861.1|3849.1|3860.1|3848.1|2
1618471950000|2021-04-15 07:32:30|3860.6|3848.6|3860.1|3848.1|3860.6|3848.6|3859.6|3847.6|12
1618471960000|2021-04-15 07:32:40|3859.7|3847.7|3856.1|3844.1|3860.1|3848.1|3856.1|3844.1|72
1618471970000|2021-04-15 07:32:50|3855.7|3843.7|3855.2|3843.2|3856.1|3844.1|3855.2|3843.2|7
1618471980000|2021-04-15 07:33:00|3854.8|3842.8|3854.8|3842.8|3855.2|3843.2|3854.4|3842.4|13
1618471990000|2021-04-15 07:33:10|3854.4|3842.4|3854.3|3842.3|3854.4|3842.4|3854.3|3842.3|26
1618472000000|2021-04-15 07:33:20|3853.9|3841.9|3854.8|3842.8|3854.8|3842.8|3853.4|3841.4|15
1618472010000|2021-04-15 07:33:30|3855.2|3843.2|3855.2|3843.2|3855.2|3843.2|3854.8|3842.8|3
1618472020000|2021-04-15 07:33:40|||||||||2
1618472030000|2021-04-15 07:33:50|3854.8|3842.8|3855.2|3843.2|3855.2|3843.2|3854.8|3842.8|4
1618472040000|2021-04-15 07:34:00|3855.3|3843.3|3855.7|3843.7|3855.7|3843.7|3855.3|3843.3|5
1618472050000|2021-04-15 07:34:10|||||||||2
1618472060000|2021-04-15 07:34:20|3855.8|3843.8|3856.2|3844.2|3856.2|3844.2|3855.8|3843.8|1
1618472070000|2021-04-15 07:34:30|3856.6|3844.6|3857.6|3845.6|3857.6|3845.6|3856.6|3844.6|9
1618472080000|2021-04-15 07:34:40|3857.8|3845.8|3858.6|3846.6|3858.6|3846.6|3857.8|3845.8|5
1618472090000|2021-04-15 07:34:50|3858.2|3846.2|3859|3847|3859|3847|3858.2|3846.2|4
1618472100000|2021-04-15 07:35:00|3859.2|3847.2|3859.5|3847.5|3859.5|3847.5|3859.2|3847.2|1
1618472110000|2021-04-15 07:35:10|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|3859.4|3847.4|0
1618472130000|2021-04-15 07:35:30|3859.5|3847.5|3859.9|3847.9|3860.9|3848.9|3859.5|3847.5|4
1618472140000|2021-04-15 07:35:40|3859|3847|3857.8|3845.8|3859|3847|3857.8|3845.8|5
1618472150000|2021-04-15 07:35:50|3857.4|3845.4|3857.4|3845.4|3857.8|3845.8|3857.4|3845.4|2
1618472160000|2021-04-15 07:36:00|3856.9|3844.9|3857.2|3845.2|3857.2|3845.2|3856.4|3844.4|2
1618472170000|2021-04-15 07:36:10|||||||||1
1618472180000|2021-04-15 07:36:20|3856.5|3844.5|3854.4|3842.4|3856.5|3844.5|3854.4|3842.4|7
1618472190000|2021-04-15 07:36:30|3854.1|3842.1|3853.6|3841.6|3854.1|3842.1|3853.6|3841.6|16
1618472200000|2021-04-15 07:36:40|3856.3|3844.3|3856.7|3844.7|3856.7|3844.7|3856.3|3844.3|17
1618472220000|2021-04-15 07:37:00|3857.2|3845.2|3857.6|3845.6|3857.6|3845.6|3856.5|3844.5|2
1618472230000|2021-04-15 07:37:10|3857.2|3845.2|3855.8|3843.8|3857.6|3845.6|3855.8|3843.8|5
1618472240000|2021-04-15 07:37:20|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|3856.2|3844.2|1
1618472250000|2021-04-15 07:37:30|3856.7|3844.7|3857.2|3845.2|3857.2|3845.2|3856.4|3844.4|4
1618472260000|2021-04-15 07:37:40|3856.8|3844.8|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|1
1618472270000|2021-04-15 07:37:50|3856.2|3844.2|3857.1|3845.1|3857.1|3845.1|3855.8|3843.8|10
1618472280000|2021-04-15 07:38:00|3858|3846|3859.4|3847.4|3859.4|3847.4|3858|3846|8
1618472290000|2021-04-15 07:38:10|3859.6|3847.6|3859.2|3847.2|3860|3848|3859.2|3847.2|2
1618472310000|2021-04-15 07:38:30|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|3858.8|3846.8|11
1618472320000|2021-04-15 07:38:40|3859.6|3847.6|3857.8|3845.8|3859.6|3847.6|3857.8|3845.8|1
1618472350000|2021-04-15 07:39:10|||||||||53
1618472360000|2021-04-15 07:39:20|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3857.8|3845.8|23
1618472370000|2021-04-15 07:39:30|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|3857.8|3845.8|1
1618472380000|2021-04-15 07:39:40|3857.7|3845.7|3857.4|3845.4|3857.7|3845.7|3856.9|3844.9|6
1618472390000|2021-04-15 07:39:50|3857|3845|3857.3|3845.3|3857.3|3845.3|3856.9|3844.9|0
1618472400000|2021-04-15 07:40:00|3857.4|3845.4|3857.8|3845.8|3857.8|3845.8|3857.4|3845.4|3
1618472410000|2021-04-15 07:40:10|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1618472430000|2021-04-15 07:40:30|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|3857.4|3845.4|1
1618472450000|2021-04-15 07:40:50|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|3858.2|3846.2|0
1618472460000|2021-04-15 07:41:00|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|3858.7|3846.7|10
1618472470000|2021-04-15 07:41:10|3859.1|3847.1|3860|3848|3860|3848|3859.1|3847.1|4
1618472480000|2021-04-15 07:41:20|||||||||3
1618472490000|2021-04-15 07:41:30|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|3860.1|3848.1|0
1618472500000|2021-04-15 07:41:40|3860|3848|3859.6|3847.6|3860|3848|3859.6|3847.6|2
1618472540000|2021-04-15 07:42:20|3860|3848|3861.5|3849.5|3861.5|3849.5|3860|3848|19
1618472560000|2021-04-15 07:42:40|3861.9|3849.9|3862|3850|3862|3850|3861.9|3849.9|0
1618472570000|2021-04-15 07:42:50|||||||||10
1618472580000|2021-04-15 07:43:00|||||||||1
1618472610000|2021-04-15 07:43:30|3862.1|3850.1|3863|3851|3863|3851|3862.1|3850.1|12
1618472620000|2021-04-15 07:43:40|3863.1|3851.1|3863.5|3851.5|3864|3852|3863.1|3851.1|12
1618472630000|2021-04-15 07:43:50|3863.6|3851.6|3865|3853|3865|3853|3863.6|3851.6|8
1618472640000|2021-04-15 07:44:00|3865.4|3853.4|3867|3855|3867|3855|3865.4|3853.4|10
1618472650000|2021-04-15 07:44:10|3866.9|3854.9|3866|3854|3866.9|3854.9|3866|3854|5
1618472660000|2021-04-15 07:44:20|3865.6|3853.6|3865.1|3853.1|3865.6|3853.6|3865.1|3853.1|1
1618472670000|2021-04-15 07:44:30|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|3865.6|3853.6|4
1618472680000|2021-04-15 07:44:40|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|3865.2|3853.2|1
1618472690000|2021-04-15 07:44:50|3864.8|3852.8|3863.8|3851.8|3864.8|3852.8|3863.8|3851.8|1
1618472700000|2021-04-15 07:45:00|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|1
1618472710000|2021-04-15 07:45:10|3863.8|3851.8|3863.3|3851.3|3863.8|3851.8|3863.3|3851.3|4
1618472720000|2021-04-15 07:45:20|3862.9|3850.9|3862|3850|3862.9|3850.9|3862|3850|0
1618472740000|2021-04-15 07:45:40|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|2
1618472750000|2021-04-15 07:45:50|3862|3850|3862|3850|3862|3850|3861.5|3849.5|3
1618472760000|2021-04-15 07:46:00|3861.9|3849.9|3862|3850|3862|3850|3861.9|3849.9|1
1618472780000|2021-04-15 07:46:20|3861.6|3849.6|3861.5|3849.5|3861.6|3849.6|3861.5|3849.5|0
1618472790000|2021-04-15 07:46:30|3862|3850|3862|3850|3862|3850|3862|3850|1
1618472830000|2021-04-15 07:47:10|||||||||2
1618472870000|2021-04-15 07:47:50|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|3862.4|3850.4|0
1618472880000|2021-04-15 07:48:00|3862.5|3850.5|3863.8|3851.8|3863.8|3851.8|3862.5|3850.5|1
1618472890000|2021-04-15 07:48:10|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3864.2|3852.2|3
1618472900000|2021-04-15 07:48:20|3864.3|3852.3|3865.1|3853.1|3865.1|3853.1|3864.2|3852.2|5
1618472910000|2021-04-15 07:48:30|3864.7|3852.7|3864.2|3852.2|3864.7|3852.7|3864.2|3852.2|2
1618472940000|2021-04-15 07:49:00|3863.8|3851.8|3864.2|3852.2|3864.2|3852.2|3863.8|3851.8|1
1618472950000|2021-04-15 07:49:10|3864.1|3852.1|3862.9|3850.9|3864.1|3852.1|3862.9|3850.9|3
1618472960000|2021-04-15 07:49:20|3862|3850|3862|3850|3862.1|3850.1|3862|3850|0
1618472970000|2021-04-15 07:49:30|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|3862.1|3850.1|0
1618472980000|2021-04-15 07:49:40|3862|3850|3862|3850|3862|3850|3862|3850|0
1618473030000|2021-04-15 07:50:30|||||||||1
1618473040000|2021-04-15 07:50:40|3861.2|3849.2|3858.1|3846.1|3861.2|3849.2|3858.1|3846.1|15
1618473050000|2021-04-15 07:50:50|3857.7|3845.7|3857.2|3845.2|3857.7|3845.7|3857.2|3845.2|5
1618473060000|2021-04-15 07:51:00|3856.8|3844.8|3856.3|3844.3|3856.8|3844.8|3856.3|3844.3|7
1618473070000|2021-04-15 07:51:10|3856.7|3844.7|3857.3|3845.3|3857.3|3845.3|3855.7|3843.7|4
1618473080000|2021-04-15 07:51:20|3857.2|3845.2|3856.3|3844.3|3857.2|3845.2|3855.9|3843.9|3
1618473090000|2021-04-15 07:51:30|3856.4|3844.4|3856.8|3844.8|3857.2|3845.2|3856.4|3844.4|1
1618473100000|2021-04-15 07:51:40|3857.2|3845.2|3855.9|3843.9|3857.2|3845.2|3855.9|3843.9|1
1618473110000|2021-04-15 07:51:50|3856|3844|3858.1|3846.1|3858.1|3846.1|3856|3844|16
1618473120000|2021-04-15 07:52:00|||||||||4
1618473130000|2021-04-15 07:52:10|3857.3|3845.3|3858.1|3846.1|3858.1|3846.1|3857.3|3845.3|0
1618473140000|2021-04-15 07:52:20|3857.7|3845.7|3857.6|3845.6|3858.1|3846.1|3857.2|3845.2|1
1618473180000|2021-04-15 07:53:00|3856.8|3844.8|3856|3844|3857.2|3845.2|3856|3844|11
1618473190000|2021-04-15 07:53:10|3855.2|3843.2|3854.8|3842.8|3855.2|3843.2|3854.8|3842.8|22
1618473200000|2021-04-15 07:53:20|3854.5|3842.5|3853.4|3841.4|3854.5|3842.5|3853.4|3841.4|8
1618473210000|2021-04-15 07:53:30|3853.2|3841.2|3850.3|3838.3|3853.2|3841.2|3850.3|3838.3|22
1618473220000|2021-04-15 07:53:40|3850.2|3838.2|3851.6|3839.6|3851.6|3839.6|3850.2|3838.2|9
1618473230000|2021-04-15 07:53:50|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3852.1|3840.1|5
1618473240000|2021-04-15 07:54:00|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|3852.1|3840.1|2
1618473250000|2021-04-15 07:54:10|3852|3840|3852.4|3840.4|3852.4|3840.4|3852|3840|0
1618473260000|2021-04-15 07:54:20|3852|3840|3851.1|3839.1|3852|3840|3850.6|3838.6|6
1618473270000|2021-04-15 07:54:30|3851.5|3839.5|3853.7|3841.7|3853.7|3841.7|3851.5|3839.5|10
1618473280000|2021-04-15 07:54:40|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|3854.1|3842.1|0
1618473290000|2021-04-15 07:54:50|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|3854.5|3842.5|6
1618473300000|2021-04-15 07:55:00|3854.9|3842.9|3855|3843|3855|3843|3854.9|3842.9|1
1618473310000|2021-04-15 07:55:10|3854.9|3842.9|3854.5|3842.5|3854.9|3842.9|3854.1|3842.1|3
1618473320000|2021-04-15 07:55:20|3854.9|3842.9|3853.3|3841.3|3855|3843|3853.3|3841.3|7
1618473330000|2021-04-15 07:55:30|3853.4|3841.4|3852.9|3840.9|3853.4|3841.4|3852.9|3840.9|1
1618473340000|2021-04-15 07:55:40|3853|3841|3853.8|3841.8|3853.8|3841.8|3853|3841|0
1618473350000|2021-04-15 07:55:50|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|3854.2|3842.2|0
1618473360000|2021-04-15 07:56:00|3853.3|3841.3|3853.8|3841.8|3853.8|3841.8|3853.3|3841.3|4
1618473370000|2021-04-15 07:56:10|3853.9|3841.9|3854.3|3842.3|3854.3|3842.3|3853.9|3841.9|0
1618473390000|2021-04-15 07:56:30|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|3854.7|3842.7|0
1618473400000|2021-04-15 07:56:40|||||||||1
1618473410000|2021-04-15 07:56:50|||||||||2
1618473430000|2021-04-15 07:57:10|3854.3|3842.3|3854.7|3842.7|3854.7|3842.7|3854.3|3842.3|1
1618473440000|2021-04-15 07:57:20|3855.1|3843.1|3855.2|3843.2|3855.2|3843.2|3855.1|3843.1|0
1618473450000|2021-04-15 07:57:30|3855.1|3843.1|3854.7|3842.7|3855.1|3843.1|3854.7|3842.7|4
1618473460000|2021-04-15 07:57:40|||||||||2
1618473480000|2021-04-15 07:58:00|3855.1|3843.1|3854.7|3842.7|3855.2|3843.2|3854.7|3842.7|1
1618473510000|2021-04-15 07:58:30|3855.1|3843.1|3855.2|3843.2|3855.2|3843.2|3854.7|3842.7|1
1618473530000|2021-04-15 07:58:50|||||||||1
1618473540000|2021-04-15 07:59:00|3854.8|3842.8|3854.2|3842.2|3854.8|3842.8|3854.2|3842.2|1
1618473560000|2021-04-15 07:59:20|3853|3841|3851.5|3839.5|3853|3841|3851.5|3839.5|8
1618473570000|2021-04-15 07:59:30|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|3851.1|3839.1|12
1618473580000|2021-04-15 07:59:40|3849.9|3837.9|3851.8|3839.8|3851.8|3839.8|3849.3|3837.3|7
1618473590000|2021-04-15 07:59:50|3851.7|3839.7|3853.3|3841.3|3853.3|3841.3|3850.3|3838.3|7
1618473600000|2021-04-15 08:00:00|3851.8|3839.8|3851.3|3839.3|3851.8|3839.8|3851.3|3839.3|4
1618473610000|2021-04-15 08:00:10|3851.4|3839.4|3851.3|3839.3|3851.8|3839.8|3850.3|3838.3|14
1618473620000|2021-04-15 08:00:20|3850.5|3838.5|3850.8|3838.8|3850.8|3838.8|3849.3|3837.3|1
1618473630000|2021-04-15 08:00:30|3850.4|3838.4|3848.3|3836.3|3850.4|3838.4|3848.3|3836.3|42
1618473640000|2021-04-15 08:00:40|||||||||9
1618473650000|2021-04-15 08:00:50|||||||||5
1618473660000|2021-04-15 08:01:00|3848.4|3836.4|3848.8|3836.8|3849.2|3837.2|3848.4|3836.4|6
1618473680000|2021-04-15 08:01:20|3849.2|3837.2|3849.3|3837.3|3849.3|3837.3|3848.8|3836.8|1
1618473690000|2021-04-15 08:01:30|||||||||2
1618473700000|2021-04-15 08:01:40|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3849.8|3837.8|3
1618473710000|2021-04-15 08:01:50|3853.8|3841.8|3854.3|3842.3|3855.8|3843.8|3853.4|3841.4|24
1618473720000|2021-04-15 08:02:00|3854.2|3842.2|3851.8|3839.8|3854.2|3842.2|3851.8|3839.8|2
1618473730000|2021-04-15 08:02:10|3851|3839|3852.8|3840.8|3852.8|3840.8|3850.3|3838.3|6
1618473740000|2021-04-15 08:02:20|3852.4|3840.4|3851.8|3839.8|3852.4|3840.4|3851.8|3839.8|2
1618473750000|2021-04-15 08:02:30|3851.4|3839.4|3851.3|3839.3|3851.4|3839.4|3851.3|3839.3|0
1618473770000|2021-04-15 08:02:50|||||||||1
1618473790000|2021-04-15 08:03:10|3851.5|3839.5|3852.3|3840.3|3852.3|3840.3|3851.5|3839.5|1
1618473800000|2021-04-15 08:03:20|3852.6|3840.6|3852.7|3840.7|3852.8|3840.8|3852.6|3840.6|3
1618473810000|2021-04-15 08:03:30|3853.1|3841.1|3853.2|3841.2|3853.4|3841.4|3853.1|3841.1|1
1618473820000|2021-04-15 08:03:40|3853.9|3841.9|3854.7|3842.7|3854.7|3842.7|3853.9|3841.9|7
1618473830000|2021-04-15 08:03:50|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|3854.9|3842.9|1
1618473840000|2021-04-15 08:04:00|3854.8|3842.8|3854.2|3842.2|3854.8|3842.8|3854.2|3842.2|11
1618473850000|2021-04-15 08:04:10|3854.1|3842.1|3853.7|3841.7|3854.1|3842.1|3853.7|3841.7|2
1618473860000|2021-04-15 08:04:20|||||||||1
1618473870000|2021-04-15 08:04:30|3853.6|3841.6|3852.7|3840.7|3853.6|3841.6|3852.7|3840.7|1
1618473890000|2021-04-15 08:04:50|3852.6|3840.6|3852.7|3840.7|3852.7|3840.7|3852.6|3840.6|2
1618473900000|2021-04-15 08:05:00|3853.1|3841.1|3852.2|3840.2|3853.2|3841.2|3852.2|3840.2|1
1618473910000|2021-04-15 08:05:10|3852.1|3840.1|3852.2|3840.2|3852.2|3840.2|3851.7|3839.7|2
1618473920000|2021-04-15 08:05:20|3852.4|3840.4|3852|3840|3852.4|3840.4|3852|3840|1
1618473930000|2021-04-15 08:05:30|3851.6|3839.6|3849.8|3837.8|3851.6|3839.6|3849.8|3837.8|9
1618473940000|2021-04-15 08:05:40|||||||||4
1618473950000|2021-04-15 08:05:50|||||||||4
1618473960000|2021-04-15 08:06:00|3849.3|3837.3|3847.2|3835.2|3849.6|3837.6|3847.2|3835.2|34
1618473970000|2021-04-15 08:06:10|3846.7|3834.7|3844.5|3832.5|3846.7|3834.7|3844.4|3832.4|44
1618473980000|2021-04-15 08:06:20|3844.6|3832.6|3846.3|3834.3|3846.3|3834.3|3844.6|3832.6|13
1618473990000|2021-04-15 08:06:30|3846.8|3834.8|3846.3|3834.3|3846.8|3834.8|3846.3|3834.3|2
1618474000000|2021-04-15 08:06:40|3846.2|3834.2|3844.5|3832.5|3846.3|3834.3|3844.5|3832.5|8
1618474010000|2021-04-15 08:06:50|3844.1|3832.1|3844.1|3832.1|3844.5|3832.5|3844.1|3832.1|8
1618474020000|2021-04-15 08:07:00|3844|3832|3843.6|3831.6|3844|3832|3843.6|3831.6|1
1618474030000|2021-04-15 08:07:10|||||||||3
1618474040000|2021-04-15 08:07:20|3844.4|3832.4|3845.3|3833.3|3845.3|3833.3|3844.4|3832.4|18
1618474050000|2021-04-15 08:07:30|3844.9|3832.9|3844.4|3832.4|3844.9|3832.9|3844.4|3832.4|5
1618474060000|2021-04-15 08:07:40|3844|3832|3844|3832|3844|3832|3844|3832|2
1618474070000|2021-04-15 08:07:50|3844.4|3832.4|3844.9|3832.9|3844.9|3832.9|3844.4|3832.4|3
1618474080000|2021-04-15 08:08:00|3845.3|3833.3|3844.4|3832.4|3845.3|3833.3|3844.4|3832.4|3
1618474090000|2021-04-15 08:08:10|3844.9|3832.9|3845.3|3833.3|3845.3|3833.3|3844.9|3832.9|5
1618474130000|2021-04-15 08:08:50|||||||||1
1618474150000|2021-04-15 08:09:10|3846.1|3834.1|3846.2|3834.2|3846.2|3834.2|3846.1|3834.1|5
1618474170000|2021-04-15 08:09:30|||||||||1
1618474180000|2021-04-15 08:09:40|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|3845.8|3833.8|4
1618474200000|2021-04-15 08:10:00|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|3846.2|3834.2|1
1618474210000|2021-04-15 08:10:10|||||||||2
1618474220000|2021-04-15 08:10:20|3850.2|3838.2|3849.3|3837.3|3850.2|3838.2|3849.3|3837.3|10
1618474230000|2021-04-15 08:10:30|3850.1|3838.1|3849.2|3837.2|3850.3|3838.3|3849.2|3837.2|2
1618474240000|2021-04-15 08:10:40|3849|3837|3847.3|3835.3|3849|3837|3847.3|3835.3|1
1618474250000|2021-04-15 08:10:50|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|3849.3|3837.3|8
1618474260000|2021-04-15 08:11:00|3849.2|3837.2|3849.2|3837.2|3849.3|3837.3|3849.2|3837.2|1
1618474270000|2021-04-15 08:11:10|3849.8|3837.8|3850.7|3838.7|3850.7|3838.7|3849.8|3837.8|8
1618474280000|2021-04-15 08:11:20|||||||||3
1618474290000|2021-04-15 08:11:30|3850.3|3838.3|3850.3|3838.3|3850.3|3838.3|3850.2|3838.2|1
1618474300000|2021-04-15 08:11:40|3850.2|3838.2|3849.1|3837.1|3850.2|3838.2|3849.1|3837.1|1
1618474320000|2021-04-15 08:12:00|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|3849.2|3837.2|1
1618474340000|2021-04-15 08:12:20|||||||||1
1618474350000|2021-04-15 08:12:30|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3
1618474360000|2021-04-15 08:12:40|||||||||4
1618474370000|2021-04-15 08:12:50|3848.7|3836.7|3848.2|3836.2|3848.7|3836.7|3848.2|3836.2|2
1618474380000|2021-04-15 08:13:00|3848.6|3836.6|3849.2|3837.2|3849.2|3837.2|3848.6|3836.6|2
1618474400000|2021-04-15 08:13:20|3849.1|3837.1|3848.2|3836.2|3849.1|3837.1|3848.2|3836.2|1
1618474410000|2021-04-15 08:13:30|3848.7|3836.7|3848.2|3836.2|3848.7|3836.7|3848.2|3836.2|1
1618474430000|2021-04-15 08:13:50|||||||||1
1618474440000|2021-04-15 08:14:00|||||||||3
1618474450000|2021-04-15 08:14:10|||||||||4
1618474460000|2021-04-15 08:14:20|3848.4|3836.4|3849.6|3837.6|3849.6|3837.6|3848.4|3836.4|7
1618474470000|2021-04-15 08:14:30|3849.7|3837.7|3850.7|3838.7|3850.7|3838.7|3849.7|3837.7|4
1618474480000|2021-04-15 08:14:40|||||||||1
1618474490000|2021-04-15 08:14:50|3851.1|3839.1|3851.2|3839.2|3852.2|3840.2|3851.1|3839.1|20
1618474500000|2021-04-15 08:15:00|3850.7|3838.7|3851.7|3839.7|3851.7|3839.7|3850.7|3838.7|9
1618474510000|2021-04-15 08:15:10|3852.1|3840.1|3853.2|3841.2|3853.2|3841.2|3852.1|3840.1|27
1618474520000|2021-04-15 08:15:20|3853.1|3841.1|3851.7|3839.7|3853.2|3841.2|3851.7|3839.7|5
1618474530000|2021-04-15 08:15:30|3851.2|3839.2|3851.7|3839.7|3851.7|3839.7|3851.2|3839.2|2
1618474540000|2021-04-15 08:15:40|3852.4|3840.4|3851.7|3839.7|3852.7|3840.7|3851.7|3839.7|2
1618474550000|2021-04-15 08:15:50|3852.1|3840.1|3850.7|3838.7|3852.2|3840.2|3850.7|3838.7|2
1618474560000|2021-04-15 08:16:00|3850.3|3838.3|3850.2|3838.2|3850.3|3838.3|3850.2|3838.2|1
1618474600000|2021-04-15 08:16:40|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|3850.1|3838.1|1
1618474610000|2021-04-15 08:16:50|3850|3838|3848.6|3836.6|3850|3838|3848.6|3836.6|7
1618474620000|2021-04-15 08:17:00|3848.3|3836.3|3846.9|3834.9|3848.3|3836.3|3846.9|3834.9|14
1618474630000|2021-04-15 08:17:10|3846.5|3834.5|3845.5|3833.5|3846.5|3834.5|3845.5|3833.5|18
1618474640000|2021-04-15 08:17:20|3845.6|3833.6|3846.1|3834.1|3846.1|3834.1|3845.6|3833.6|14
1618474650000|2021-04-15 08:17:30|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|3846.1|3834.1|1
1618474660000|2021-04-15 08:17:40|3846.1|3834.1|3847.3|3835.3|3847.3|3835.3|3846.1|3834.1|5
1618474670000|2021-04-15 08:17:50|3848.1|3836.1|3849.2|3837.2|3849.2|3837.2|3848.1|3836.1|16
1618474680000|2021-04-15 08:18:00|3849.3|3837.3|3849.7|3837.7|3849.7|3837.7|3849.3|3837.3|0
1618474690000|2021-04-15 08:18:10|3850.9|3838.9|3850.8|3838.8|3850.9|3838.9|3850.2|3838.2|6
1618474700000|2021-04-15 08:18:20|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3850.7|3838.7|4
1618474710000|2021-04-15 08:18:30|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|3851.2|3839.2|0
1618474720000|2021-04-15 08:18:40|||||||||1
1618474730000|2021-04-15 08:18:50|3851.6|3839.6|3851.8|3839.8|3851.8|3839.8|3851.6|3839.6|1
1618474740000|2021-04-15 08:19:00|3851.7|3839.7|3852.8|3840.8|3852.8|3840.8|3851.7|3839.7|14
1618474750000|2021-04-15 08:19:10|3853.2|3841.2|3854.2|3842.2|3854.2|3842.2|3853.2|3841.2|7
1618474760000|2021-04-15 08:19:20|3854.3|3842.3|3855.2|3843.2|3855.2|3843.2|3854.3|3842.3|19
1618474770000|2021-04-15 08:19:30|3854.2|3842.2|3853.7|3841.7|3854.2|3842.2|3853.7|3841.7|2
1618474780000|2021-04-15 08:19:40|3854.1|3842.1|3853.7|3841.7|3854.2|3842.2|3853.7|3841.7|1
1618474800000|2021-04-15 08:20:00|3853.8|3841.8|3854.2|3842.2|3854.7|3842.7|3853.8|3841.8|1
1618474830000|2021-04-15 08:20:30|||||||||1
1618474840000|2021-04-15 08:20:40|3853.2|3841.2|3851.6|3839.6|3853.2|3841.2|3851.6|3839.6|6
1618474850000|2021-04-15 08:20:50|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|3851.7|3839.7|0
1618474860000|2021-04-15 08:21:00|3852.7|3840.7|3851.7|3839.7|3853.2|3841.2|3851.7|3839.7|0
1618474880000|2021-04-15 08:21:20|3851.3|3839.3|3851.7|3839.7|3851.7|3839.7|3851.3|3839.3|1
1618474890000|2021-04-15 08:21:30|3851.3|3839.3|3849.7|3837.7|3851.3|3839.3|3849.7|3837.7|4
1618474900000|2021-04-15 08:21:40|3850.1|3838.1|3849.2|3837.2|3850.1|3838.1|3849.2|3837.2|2
1618474910000|2021-04-15 08:21:50|3849.1|3837.1|3846.9|3834.9|3849.1|3837.1|3846.9|3834.9|9
1618474920000|2021-04-15 08:22:00|3846.5|3834.5|3846.9|3834.9|3846.9|3834.9|3846.5|3834.5|3
1618474930000|2021-04-15 08:22:10|3846.8|3834.8|3846.4|3834.4|3846.8|3834.8|3845.5|3833.5|4
1618474940000|2021-04-15 08:22:20|3846|3834|3844.6|3832.6|3846|3834|3844.6|3832.6|16
1618474950000|2021-04-15 08:22:30|3845.1|3833.1|3844.6|3832.6|3845.1|3833.1|3844.6|3832.6|3
1618474960000|2021-04-15 08:22:40|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|2
1618474970000|2021-04-15 08:22:50|3845|3833|3845.2|3833.2|3845.2|3833.2|3844.6|3832.6|6
1618474980000|2021-04-15 08:23:00|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|1
1618474990000|2021-04-15 08:23:10|||||||||21
1618475000000|2021-04-15 08:23:20|3845|3833|3844.2|3832.2|3845|3833|3844.2|3832.2|3
1618475020000|2021-04-15 08:23:40|3844.7|3832.7|3845.1|3833.1|3845.1|3833.1|3844.7|3832.7|3
1618475030000|2021-04-15 08:23:50|3845.2|3833.2|3845.1|3833.1|3845.2|3833.2|3845.1|3833.1|3
1618475040000|2021-04-15 08:24:00|3845.2|3833.2|3845.1|3833.1|3845.2|3833.2|3845.1|3833.1|1
1618475060000|2021-04-15 08:24:20|3845.2|3833.2|3845.2|3833.2|3845.2|3833.2|3845.1|3833.1|7
1618475070000|2021-04-15 08:24:30|3845.6|3833.6|3846|3834|3846.1|3834.1|3844.7|3832.7|7
1618475080000|2021-04-15 08:24:40|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|3845.1|3833.1|5
1618475090000|2021-04-15 08:24:50|3846|3834|3846|3834|3846|3834|3846|3834|1
1618475100000|2021-04-15 08:25:00|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|3845.6|3833.6|2
1618475110000|2021-04-15 08:25:10|3845.5|3833.5|3845|3833|3845.5|3833.5|3845|3833|3
1618475120000|2021-04-15 08:25:20|3844.7|3832.7|3844.2|3832.2|3844.7|3832.7|3844.2|3832.2|1
1618475140000|2021-04-15 08:25:40|||||||||4
1618475150000|2021-04-15 08:25:50|3844.4|3832.4|3844.2|3832.2|3845.2|3833.2|3844.2|3832.2|5
1618475160000|2021-04-15 08:26:00|3844.3|3832.3|3844.2|3832.2|3844.7|3832.7|3844.2|3832.2|4
1618475170000|2021-04-15 08:26:10|||||||||10
1618475180000|2021-04-15 08:26:20|3843.1|3831.1|3836.1|3824.1|3843.1|3831.1|3835.6|3823.6|163
1618475190000|2021-04-15 08:26:30|3835.7|3823.7|3835.3|3823.3|3835.9|3823.9|3834.9|3822.9|27
1618475200000|2021-04-15 08:26:40|3835.2|3823.2|3831.6|3819.6|3835.3|3823.3|3831.6|3819.6|92
1618475210000|2021-04-15 08:26:50|3831.2|3819.2|3829.4|3817.4|3831.3|3819.3|3829|3817|44
1618475220000|2021-04-15 08:27:00|3829|3817|3830.3|3818.3|3831.2|3819.2|3829|3817|48
1618475230000|2021-04-15 08:27:10|3830.4|3818.4|3833.9|3821.9|3833.9|3821.9|3830.4|3818.4|26
1618475240000|2021-04-15 08:27:20|3834|3822|3834.9|3822.9|3834.9|3822.9|3834|3822|9
1618475250000|2021-04-15 08:27:30|3835|3823|3835|3823|3835|3823|3835|3823|0
1618475260000|2021-04-15 08:27:40|3834.6|3822.6|3834|3822|3834.6|3822.6|3834|3822|14
1618475270000|2021-04-15 08:27:50|3834.1|3822.1|3834.9|3822.9|3834.9|3822.9|3834.1|3822.1|6
1618475280000|2021-04-15 08:28:00|3835|3823|3835.9|3823.9|3835.9|3823.9|3835|3823|5
1618475290000|2021-04-15 08:28:10|3836|3824|3836|3824|3836|3824|3836|3824|6
1618475300000|2021-04-15 08:28:20|3835.6|3823.6|3834.2|3822.2|3835.6|3823.6|3834.2|3822.2|5
1618475310000|2021-04-15 08:28:30|3834.6|3822.6|3833.3|3821.3|3834.6|3822.6|3832.9|3820.9|54
1618475320000|2021-04-15 08:28:40|3833.4|3821.4|3834.1|3822.1|3834.2|3822.2|3833.4|3821.4|6
1618475330000|2021-04-15 08:28:50|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|3832.4|3820.4|17
1618475340000|2021-04-15 08:29:00|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|3831.5|3819.5|6
1618475350000|2021-04-15 08:29:10|3831.1|3819.1|3833.3|3821.3|3833.3|3821.3|3831.1|3819.1|15
1618475360000|2021-04-15 08:29:20|3832.9|3820.9|3833.3|3821.3|3833.3|3821.3|3832.8|3820.8|6
1618475370000|2021-04-15 08:29:30|3833.7|3821.7|3833.8|3821.8|3833.8|3821.8|3833.7|3821.7|3
1618475380000|2021-04-15 08:29:40|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|0
1618475390000|2021-04-15 08:29:50|3833.8|3821.8|3833.3|3821.3|3833.8|3821.8|3833.3|3821.3|3
1618475400000|2021-04-15 08:30:00|3833.2|3821.2|3832.8|3820.8|3833.2|3821.2|3832.8|3820.8|3
1618475410000|2021-04-15 08:30:10|3832.4|3820.4|3833.1|3821.1|3833.1|3821.1|3832.4|3820.4|8
1618475420000|2021-04-15 08:30:20|3832.7|3820.7|3833.1|3821.1|3833.1|3821.1|3832.7|3820.7|2
1618475430000|2021-04-15 08:30:30|3833.2|3821.2|3833.2|3821.2|3834.5|3822.5|3833.2|3821.2|7
1618475440000|2021-04-15 08:30:40|3834|3822|3834.5|3822.5|3834.5|3822.5|3834|3822|3
1618475450000|2021-04-15 08:30:50|3834.8|3822.8|3834.4|3822.4|3834.8|3822.8|3834.4|3822.4|8
1618475460000|2021-04-15 08:31:00|3834.2|3822.2|3835.1|3823.1|3835.1|3823.1|3834.2|3822.2|5
1618475470000|2021-04-15 08:31:10|||||||||1
1618475480000|2021-04-15 08:31:20|3835.5|3823.5|3835.6|3823.6|3835.6|3823.6|3835.1|3823.1|6
1618475490000|2021-04-15 08:31:30|3835.7|3823.7|3836.1|3824.1|3836.1|3824.1|3835.7|3823.7|0
1618475500000|2021-04-15 08:31:40|3836.2|3824.2|3838.1|3826.1|3838.1|3826.1|3836.2|3824.2|17
1618475510000|2021-04-15 08:31:50|3837.7|3825.7|3837.2|3825.2|3837.7|3825.7|3837.2|3825.2|5
1618475520000|2021-04-15 08:32:00|3837.1|3825.1|3836.8|3824.8|3837.2|3825.2|3836.7|3824.7|7
1618475530000|2021-04-15 08:32:10|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836.3|3824.3|0
1618475540000|2021-04-15 08:32:20|||||||||1
1618475550000|2021-04-15 08:32:30|3836.8|3824.8|3836.8|3824.8|3837.2|3825.2|3836.4|3824.4|5
1618475560000|2021-04-15 08:32:40|3838.8|3826.8|3837.9|3825.9|3839.6|3827.6|3837.9|3825.9|19
1618475570000|2021-04-15 08:32:50|3838.3|3826.3|3838.1|3826.1|3838.3|3826.3|3837.5|3825.5|2
1618475580000|2021-04-15 08:33:00|3838.2|3826.2|3837.3|3825.3|3838.2|3826.2|3837.3|3825.3|3
1618475590000|2021-04-15 08:33:10|3836.9|3824.9|3835.9|3823.9|3836.9|3824.9|3835.9|3823.9|6
1618475600000|2021-04-15 08:33:20|3836|3824|3836|3824|3836|3824|3836|3824|3
1618475610000|2021-04-15 08:33:30|3837.2|3825.2|3836.8|3824.8|3837.2|3825.2|3836.8|3824.8|3
1618475620000|2021-04-15 08:33:40|3836.4|3824.4|3836.4|3824.4|3836.4|3824.4|3836|3824|2
1618475630000|2021-04-15 08:33:50|3836|3824|3836.8|3824.8|3836.8|3824.8|3836|3824|1
1618475640000|2021-04-15 08:34:00|3837.2|3825.2|3837.7|3825.7|3838.1|3826.1|3837.2|3825.2|2
1618475650000|2021-04-15 08:34:10|3838.6|3826.6|3839.2|3827.2|3839.2|3827.2|3838.6|3826.6|3
1618475660000|2021-04-15 08:34:20|3838.8|3826.8|3839.3|3827.3|3839.7|3827.7|3838.7|3826.7|5
1618475670000|2021-04-15 08:34:30|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|1
1618475680000|2021-04-15 08:34:40|3839.3|3827.3|3838|3826|3839.3|3827.3|3838|3826|1
1618475690000|2021-04-15 08:34:50|3838.4|3826.4|3838|3826|3838.4|3826.4|3838|3826|1
1618475700000|2021-04-15 08:35:00|3838.4|3826.4|3838.8|3826.8|3838.8|3826.8|3838.4|3826.4|1
1618475710000|2021-04-15 08:35:10|||||||||3
1618475720000|2021-04-15 08:35:20|3839.2|3827.2|3837.2|3825.2|3839.2|3827.2|3837.2|3825.2|3
1618475730000|2021-04-15 08:35:30|3836.8|3824.8|3836.7|3824.7|3836.8|3824.8|3836.7|3824.7|1
1618475740000|2021-04-15 08:35:40|3836.8|3824.8|3838|3826|3838|3826|3836.8|3824.8|3
1618475750000|2021-04-15 08:35:50|3837.2|3825.2|3838.1|3826.1|3838.1|3826.1|3837.2|3825.2|1
1618475760000|2021-04-15 08:36:00|3836.9|3824.9|3836.2|3824.2|3836.9|3824.9|3836.2|3824.2|2
1618475770000|2021-04-15 08:36:10|3836.6|3824.6|3836.7|3824.7|3836.7|3824.7|3836.6|3824.6|0
1618475800000|2021-04-15 08:36:40|||||||||2
1618475810000|2021-04-15 08:36:50|3837.5|3825.5|3836.7|3824.7|3837.5|3825.5|3836.7|3824.7|7
1618475820000|2021-04-15 08:37:00|3836.6|3824.6|3836.2|3824.2|3837.4|3825.4|3836.2|3824.2|3
1618475830000|2021-04-15 08:37:10|3835.8|3823.8|3836.7|3824.7|3836.7|3824.7|3835.8|3823.8|1
1618475850000|2021-04-15 08:37:30|3836.6|3824.6|3835.8|3823.8|3836.6|3824.6|3835.8|3823.8|9
1618475860000|2021-04-15 08:37:40|3836.2|3824.2|3837|3825|3837|3825|3836.2|3824.2|18
1618475870000|2021-04-15 08:37:50|3836.6|3824.6|3837|3825|3837|3825|3836.6|3824.6|2
1618475880000|2021-04-15 08:38:00|3837.4|3825.4|3836.1|3824.1|3837.4|3825.4|3836.1|3824.1|1
1618475890000|2021-04-15 08:38:10|3835.7|3823.7|3833.8|3821.8|3835.7|3823.7|3833.8|3821.8|13
1618475900000|2021-04-15 08:38:20|3834.3|3822.3|3833.9|3821.9|3834.3|3822.3|3833.9|3821.9|9
1618475910000|2021-04-15 08:38:30|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|4
1618475920000|2021-04-15 08:38:40|3833.7|3821.7|3830.9|3818.9|3833.7|3821.7|3830.9|3818.9|9
1618475930000|2021-04-15 08:38:50|3831.3|3819.3|3833.2|3821.2|3833.2|3821.2|3831.3|3819.3|3
1618475940000|2021-04-15 08:39:00|3832.3|3820.3|3831.9|3819.9|3832.4|3820.4|3831.9|3819.9|1
1618475950000|2021-04-15 08:39:10|3832|3820|3832.7|3820.7|3832.7|3820.7|3832|3820|2
1618475960000|2021-04-15 08:39:20|3832.8|3820.8|3833.2|3821.2|3833.2|3821.2|3832.8|3820.8|1
1618475970000|2021-04-15 08:39:30|||||||||1
1618475980000|2021-04-15 08:39:40|3832.8|3820.8|3833.3|3821.3|3833.7|3821.7|3832.8|3820.8|2
1618475990000|2021-04-15 08:39:50|3832.9|3820.9|3833.3|3821.3|3833.3|3821.3|3832.9|3820.9|4
1618476000000|2021-04-15 08:40:00|3833.4|3821.4|3834.2|3822.2|3834.2|3822.2|3833.4|3821.4|3
1618476010000|2021-04-15 08:40:10|3834.1|3822.1|3832.9|3820.9|3834.1|3822.1|3832.9|3820.9|6
1618476020000|2021-04-15 08:40:20|||||||||6
1618476030000|2021-04-15 08:40:30|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|3834.1|3822.1|8
1618476040000|2021-04-15 08:40:40|3834.2|3822.2|3834.9|3822.9|3834.9|3822.9|3834.2|3822.2|4
1618476050000|2021-04-15 08:40:50|||||||||4
1618476060000|2021-04-15 08:41:00|3834.5|3822.5|3834.9|3822.9|3834.9|3822.9|3834.5|3822.5|7
1618476070000|2021-04-15 08:41:10|3835.3|3823.3|3835.4|3823.4|3835.4|3823.4|3835.3|3823.3|1
1618476080000|2021-04-15 08:41:20|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|3834.6|3822.6|7
1618476090000|2021-04-15 08:41:30|3834.2|3822.2|3836.3|3824.3|3836.4|3824.4|3834.2|3822.2|4
1618476100000|2021-04-15 08:41:40|||||||||7
1618476110000|2021-04-15 08:41:50|3837.6|3825.6|3837.7|3825.7|3838.1|3826.1|3837.6|3825.6|19
1618476120000|2021-04-15 08:42:00|3837.6|3825.6|3837.7|3825.7|3837.7|3825.7|3837.6|3825.6|1
1618476130000|2021-04-15 08:42:10|3837.6|3825.6|3837.2|3825.2|3837.6|3825.6|3837.2|3825.2|0
1618476140000|2021-04-15 08:42:20|3837.6|3825.6|3838.5|3826.5|3838.5|3826.5|3837.6|3825.6|2
1618476150000|2021-04-15 08:42:30|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|3838.1|3826.1|0
1618476160000|2021-04-15 08:42:40|3838|3826|3838|3826|3838|3826|3838|3826|0
1618476170000|2021-04-15 08:42:50|3837.5|3825.5|3837.1|3825.1|3837.5|3825.5|3837.1|3825.1|5
1618476180000|2021-04-15 08:43:00|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|3836.2|3824.2|10
1618476190000|2021-04-15 08:43:10|3835.3|3823.3|3834.3|3822.3|3835.3|3823.3|3834.3|3822.3|4
1618476200000|2021-04-15 08:43:20|||||||||3
1618476210000|2021-04-15 08:43:30|||||||||1
1618476220000|2021-04-15 08:43:40|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|3834.2|3822.2|0
1618476230000|2021-04-15 08:43:50|3834.3|3822.3|3835.1|3823.1|3835.1|3823.1|3834.3|3822.3|2
1618476240000|2021-04-15 08:44:00|3835.2|3823.2|3837.4|3825.4|3837.4|3825.4|3835.2|3823.2|16
1618476250000|2021-04-15 08:44:10|3837.5|3825.5|3837.4|3825.4|3837.5|3825.5|3837.4|3825.4|1
1618476270000|2021-04-15 08:44:30|3837|3825|3837|3825|3837.9|3825.9|3837|3825|3
1618476280000|2021-04-15 08:44:40|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|3837.4|3825.4|1
1618476300000|2021-04-15 08:45:00|3837|3825|3837.4|3825.4|3837.4|3825.4|3837|3825|1
1618476320000|2021-04-15 08:45:20|3837.8|3825.8|3837.9|3825.9|3837.9|3825.9|3837.8|3825.8|4
1618476330000|2021-04-15 08:45:30|3837.5|3825.5|3837.1|3825.1|3837.5|3825.5|3837.1|3825.1|2
1618476340000|2021-04-15 08:45:40|3837|3825|3837.1|3825.1|3837.1|3825.1|3837|3825|0
1618476350000|2021-04-15 08:45:50|3835.2|3823.2|3833.7|3821.7|3835.2|3823.2|3833.7|3821.7|14
1618476360000|2021-04-15 08:46:00|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|3833.8|3821.8|1
1618476370000|2021-04-15 08:46:10|3833.4|3821.4|3833.7|3821.7|3834.3|3822.3|3833.3|3821.3|3
1618476390000|2021-04-15 08:46:30|3833.6|3821.6|3832.8|3820.8|3833.6|3821.6|3832.8|3820.8|8
1618476400000|2021-04-15 08:46:40|3832.4|3820.4|3833.3|3821.3|3833.3|3821.3|3832.3|3820.3|5
1618476410000|2021-04-15 08:46:50|3833.7|3821.7|3833.7|3821.7|3834.1|3822.1|3833.7|3821.7|2
1618476430000|2021-04-15 08:47:10|||||||||1
1618476440000|2021-04-15 08:47:20|3833.6|3821.6|3833.7|3821.7|3833.7|3821.7|3833.6|3821.6|2
1618476450000|2021-04-15 08:47:30|3833.2|3821.2|3833.7|3821.7|3833.7|3821.7|3833.2|3821.2|2
1618476460000|2021-04-15 08:47:40|3834.1|3822.1|3833.2|3821.2|3834.1|3822.1|3833.2|3821.2|1
1618476470000|2021-04-15 08:47:50|3832.8|3820.8|3830.6|3818.6|3832.8|3820.8|3830.6|3818.6|24
1618476480000|2021-04-15 08:48:00|3830.7|3818.7|3831.6|3819.6|3831.6|3819.6|3830.7|3818.7|10
1618476490000|2021-04-15 08:48:10|3832.4|3820.4|3833.3|3821.3|3833.3|3821.3|3832.4|3820.4|6
1618476500000|2021-04-15 08:48:20|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|3832.5|3820.5|6
1618476510000|2021-04-15 08:48:30|3832.1|3820.1|3830.3|3818.3|3832.1|3820.1|3830.3|3818.3|3
1618476520000|2021-04-15 08:48:40|3829.6|3817.6|3827.8|3815.8|3829.6|3817.6|3827.8|3815.8|24
1618476530000|2021-04-15 08:48:50|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|3828.7|3816.7|53
1618476540000|2021-04-15 08:49:00|3829.1|3817.1|3829.6|3817.6|3830.1|3818.1|3829.1|3817.1|8
1618476550000|2021-04-15 08:49:10|3830.4|3818.4|3831|3819|3831|3819|3830.4|3818.4|5
1618476560000|2021-04-15 08:49:20|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|3831.4|3819.4|15
1618476570000|2021-04-15 08:49:30|3831.3|3819.3|3834.1|3822.1|3834.2|3822.2|3831.3|3819.3|30
1618476580000|2021-04-15 08:49:40|3834.2|3822.2|3834.3|3822.3|3834.3|3822.3|3834.2|3822.2|0
1618476590000|2021-04-15 08:49:50|3832.2|3820.2|3832.7|3820.7|3832.7|3820.7|3832.2|3820.2|3
1618476600000|2021-04-15 08:50:00|3832.8|3820.8|3833.2|3821.2|3833.2|3821.2|3832.8|3820.8|1
1618476610000|2021-04-15 08:50:10|3833.3|3821.3|3833.2|3821.2|3833.3|3821.3|3833.2|3821.2|0
1618476620000|2021-04-15 08:50:20|3833.3|3821.3|3833.7|3821.7|3833.8|3821.8|3833.3|3821.3|6
1618476630000|2021-04-15 08:50:30|3833.8|3821.8|3834.6|3822.6|3834.6|3822.6|3833.7|3821.7|6
1618476640000|2021-04-15 08:50:40|3835|3823|3835.6|3823.6|3835.6|3823.6|3835|3823|0
1618476650000|2021-04-15 08:50:50|3835.7|3823.7|3836.6|3824.6|3836.6|3824.6|3835.7|3823.7|26
1618476660000|2021-04-15 08:51:00|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|3835.7|3823.7|3
1618476670000|2021-04-15 08:51:10|3835.6|3823.6|3835.2|3823.2|3835.6|3823.6|3835.2|3823.2|1
1618476680000|2021-04-15 08:51:20|3835|3823|3835.2|3823.2|3835.2|3823.2|3835|3823|3
1618476690000|2021-04-15 08:51:30|3834.6|3822.6|3830.4|3818.4|3834.6|3822.6|3829.4|3817.4|3
1618476700000|2021-04-15 08:51:40|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|3830.3|3818.3|9
1618476710000|2021-04-15 08:51:50|3829.8|3817.8|3829.9|3817.9|3829.9|3817.9|3829.8|3817.8|4
1618476720000|2021-04-15 08:52:00|3829.1|3817.1|3828.8|3816.8|3830.1|3818.1|3828.3|3816.3|11
1618476730000|2021-04-15 08:52:10|3829|3817|3829.3|3817.3|3829.4|3817.4|3828.9|3816.9|7
1618476740000|2021-04-15 08:52:20|3829.2|3817.2|3829.1|3817.1|3829.8|3817.8|3828.7|3816.7|9
1618476750000|2021-04-15 08:52:30|3829.7|3817.7|3832.2|3820.2|3832.2|3820.2|3829.7|3817.7|5
1618476760000|2021-04-15 08:52:40|3831.8|3819.8|3832.1|3820.1|3832.2|3820.2|3831.8|3819.8|6
1618476770000|2021-04-15 08:52:50|3832.2|3820.2|3832.6|3820.6|3832.7|3820.7|3832.2|3820.2|13
1618476780000|2021-04-15 08:53:00|3832.5|3820.5|3831.1|3819.1|3832.5|3820.5|3831.1|3819.1|1
1618476790000|2021-04-15 08:53:10|3830.6|3818.6|3831.1|3819.1|3831.1|3819.1|3830.6|3818.6|1
1618476810000|2021-04-15 08:53:30|3830.6|3818.6|3831.1|3819.1|3831.1|3819.1|3830.6|3818.6|3
1618476820000|2021-04-15 08:53:40|3831|3819|3831.6|3819.6|3831.6|3819.6|3830.6|3818.6|0
1618476830000|2021-04-15 08:53:50|||||||||2
1618476840000|2021-04-15 08:54:00|||||||||1
1618476850000|2021-04-15 08:54:10|3831.7|3819.7|3833.3|3821.3|3833.3|3821.3|3831.7|3819.7|10
1618476860000|2021-04-15 08:54:20|3833|3821|3831.8|3819.8|3833|3821|3831.8|3819.8|11
1618476870000|2021-04-15 08:54:30|3831.7|3819.7|3830.7|3818.7|3831.7|3819.7|3830.7|3818.7|1
1618476880000|2021-04-15 08:54:40|3830.6|3818.6|3829.7|3817.7|3830.6|3818.6|3829.7|3817.7|5
1618476890000|2021-04-15 08:54:50|3829.8|3817.8|3830.8|3818.8|3830.8|3818.8|3829.8|3817.8|0
1618476900000|2021-04-15 08:55:00|3831.2|3819.2|3831.3|3819.3|3831.3|3819.3|3831.2|3819.2|2
1618476910000|2021-04-15 08:55:10|3831.2|3819.2|3831.3|3819.3|3831.3|3819.3|3831.2|3819.2|2
1618476920000|2021-04-15 08:55:20|3831.7|3819.7|3832.2|3820.2|3832.7|3820.7|3831.7|3819.7|11
1618476930000|2021-04-15 08:55:30|3830.8|3818.8|3829.2|3817.2|3830.8|3818.8|3829.2|3817.2|11
1618476940000|2021-04-15 08:55:40|3829.3|3817.3|3829.7|3817.7|3829.7|3817.7|3829.2|3817.2|3
1618476950000|2021-04-15 08:55:50|||||||||1
1618476970000|2021-04-15 08:56:10|||||||||5
1618476980000|2021-04-15 08:56:20|3830.5|3818.5|3831.5|3819.5|3831.5|3819.5|3830.5|3818.5|7
1618476990000|2021-04-15 08:56:30|3831.4|3819.4|3830.6|3818.6|3831.4|3819.4|3830.6|3818.6|1
1618477000000|2021-04-15 08:56:40|3831|3819|3831|3819|3831|3819|3831|3819|0
1618477010000|2021-04-15 08:56:50|3830.6|3818.6|3831|3819|3831|3819|3830.6|3818.6|1
1618477020000|2021-04-15 08:57:00|3831.1|3819.1|3831|3819|3831.5|3819.5|3831|3819|1
1618477030000|2021-04-15 08:57:10|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|3830.6|3818.6|0
1618477040000|2021-04-15 08:57:20|3829|3817|3827.7|3815.7|3829|3817|3827.7|3815.7|22
1618477050000|2021-04-15 08:57:30|3826.9|3814.9|3824.9|3812.9|3826.9|3814.9|3824.9|3812.9|27
1618477060000|2021-04-15 08:57:40|3823.6|3811.6|3825.7|3813.7|3825.7|3813.7|3823.5|3811.5|15
1618477070000|2021-04-15 08:57:50|3825.8|3813.8|3828.3|3816.3|3828.3|3816.3|3825.8|3813.8|22
1618477080000|2021-04-15 08:58:00|3828.7|3816.7|3830.5|3818.5|3830.6|3818.6|3828.7|3816.7|15
1618477090000|2021-04-15 08:58:10|3830.4|3818.4|3829.9|3817.9|3830.5|3818.5|3829.2|3817.2|30
1618477100000|2021-04-15 08:58:20|3830.3|3818.3|3830.3|3818.3|3830.4|3818.4|3830.2|3818.2|27
1618477110000|2021-04-15 08:58:30|3830.4|3818.4|3829.9|3817.9|3830.4|3818.4|3829.9|3817.9|15
1618477120000|2021-04-15 08:58:40|3830.3|3818.3|3830.4|3818.4|3830.4|3818.4|3830.3|3818.3|42
1618477130000|2021-04-15 08:58:50|3830.5|3818.5|3830.9|3818.9|3830.9|3818.9|3830.5|3818.5|4
1618477140000|2021-04-15 08:59:00|3829.7|3817.7|3830|3818|3830.4|3818.4|3829.6|3817.6|6
1618477150000|2021-04-15 08:59:10|||||||||1
1618477160000|2021-04-15 08:59:20|||||||||2
1618477200000|2021-04-15 09:00:00|3830.1|3818.1|3830.5|3818.5|3830.5|3818.5|3830.1|3818.1|0
1618477210000|2021-04-15 09:00:10|3830.9|3818.9|3831|3819|3831|3819|3830.9|3818.9|5
1618477220000|2021-04-15 09:00:20|3831.4|3819.4|3830.6|3818.6|3831.4|3819.4|3830.6|3818.6|3
1618477230000|2021-04-15 09:00:30|||||||||1
1618477240000|2021-04-15 09:00:40|3831|3819|3831.1|3819.1|3831.1|3819.1|3831|3819|0
1618477250000|2021-04-15 09:00:50|3831.7|3819.7|3831.3|3819.3|3831.7|3819.7|3831.3|3819.3|4
1618477260000|2021-04-15 09:01:00|3832.2|3820.2|3832.2|3820.2|3832.3|3820.3|3832.2|3820.2|5
1618477270000|2021-04-15 09:01:10|3833.8|3821.8|3833|3821|3834.6|3822.6|3833|3821|55
1618477280000|2021-04-15 09:01:20|3833.4|3821.4|3833.5|3821.5|3833.5|3821.5|3833.4|3821.4|3
1618477290000|2021-04-15 09:01:30|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|3834.5|3822.5|5
1618477300000|2021-04-15 09:01:40|3834.9|3822.9|3836.4|3824.4|3837.4|3825.4|3834.9|3822.9|44
1618477310000|2021-04-15 09:01:50|3835|3823|3835.4|3823.4|3835.9|3823.9|3835|3823|4
1618477320000|2021-04-15 09:02:00|3835|3823|3839.3|3827.3|3839.8|3827.8|3835|3823|64
1618477330000|2021-04-15 09:02:10|3839.2|3827.2|3838.9|3826.9|3839.4|3827.4|3838.3|3826.3|11
1618477340000|2021-04-15 09:02:20|3838.5|3826.5|3838.4|3826.4|3838.5|3826.5|3838.4|3826.4|7
1618477350000|2021-04-15 09:02:30|3838.8|3826.8|3840.2|3828.2|3840.6|3828.6|3838.4|3826.4|22
1618477360000|2021-04-15 09:02:40|3839.7|3827.7|3839.7|3827.7|3840.2|3828.2|3839.7|3827.7|5
1618477370000|2021-04-15 09:02:50|3840.1|3828.1|3839.3|3827.3|3840.2|3828.2|3839.3|3827.3|5
1618477380000|2021-04-15 09:03:00|3838.9|3826.9|3838.8|3826.8|3838.9|3826.9|3838.8|3826.8|8
1618477390000|2021-04-15 09:03:10|3839.2|3827.2|3838.8|3826.8|3839.3|3827.3|3838.4|3826.4|9
1618477400000|2021-04-15 09:03:20|3838.9|3826.9|3839.9|3827.9|3839.9|3827.9|3838.9|3826.9|20
1618477410000|2021-04-15 09:03:30|3840.3|3828.3|3840.3|3828.3|3840.7|3828.7|3839.9|3827.9|5
1618477420000|2021-04-15 09:03:40|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|3839.9|3827.9|1
1618477430000|2021-04-15 09:03:50|3839.5|3827.5|3840.4|3828.4|3840.4|3828.4|3839.5|3827.5|6
1618477440000|2021-04-15 09:04:00|3840|3828|3842.4|3830.4|3842.4|3830.4|3839.9|3827.9|6
1618477450000|2021-04-15 09:04:10|3842|3830|3841.9|3829.9|3842|3830|3841.4|3829.4|8
1618477460000|2021-04-15 09:04:20|3841.5|3829.5|3840.6|3828.6|3841.5|3829.5|3840.6|3828.6|2
1618477470000|2021-04-15 09:04:30|3840.2|3828.2|3840.1|3828.1|3840.2|3828.2|3840.1|3828.1|5
1618477480000|2021-04-15 09:04:40|3839.7|3827.7|3838.7|3826.7|3839.7|3827.7|3838.7|3826.7|7
1618477490000|2021-04-15 09:04:50|3838.3|3826.3|3837.4|3825.4|3838.3|3826.3|3837.4|3825.4|13
1618477500000|2021-04-15 09:05:00|3836.8|3824.8|3836.8|3824.8|3837.3|3825.3|3836.3|3824.3|2
1618477510000|2021-04-15 09:05:10|3836.4|3824.4|3835.8|3823.8|3836.8|3824.8|3835.8|3823.8|3
1618477520000|2021-04-15 09:05:20|3836.7|3824.7|3838.3|3826.3|3838.3|3826.3|3836.7|3824.7|9
1618477530000|2021-04-15 09:05:30|3838.7|3826.7|3839.7|3827.7|3839.7|3827.7|3838.3|3826.3|1
1618477540000|2021-04-15 09:05:40|3840.1|3828.1|3840.5|3828.5|3840.5|3828.5|3840|3828|52
1618477550000|2021-04-15 09:05:50|3840.6|3828.6|3841|3829|3841.5|3829.5|3840.6|3828.6|5
1618477560000|2021-04-15 09:06:00|3841.4|3829.4|3841|3829|3841.5|3829.5|3841|3829|2
1618477570000|2021-04-15 09:06:10|3841.1|3829.1|3840.6|3828.6|3841.1|3829.1|3840.6|3828.6|0
1618477580000|2021-04-15 09:06:20|3841|3829|3840.1|3828.1|3841|3829|3840.1|3828.1|4
1618477590000|2021-04-15 09:06:30|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|2
1618477600000|2021-04-15 09:06:40|3838.9|3826.9|3838.9|3826.9|3838.9|3826.9|3838.8|3826.8|2
1618477610000|2021-04-15 09:06:50|3839.3|3827.3|3841.5|3829.5|3841.5|3829.5|3839.3|3827.3|6
1618477620000|2021-04-15 09:07:00|3841.9|3829.9|3841|3829|3841.9|3829.9|3841|3829|3
1618477630000|2021-04-15 09:07:10|3841.4|3829.4|3841.9|3829.9|3842.4|3830.4|3841.4|3829.4|7
1618477640000|2021-04-15 09:07:20|3841.5|3829.5|3841|3829|3841.9|3829.9|3841|3829|3
1618477650000|2021-04-15 09:07:30|3840.9|3828.9|3840.1|3828.1|3840.9|3828.9|3839.7|3827.7|4
1618477660000|2021-04-15 09:07:40|3840.2|3828.2|3839|3827|3840.2|3828.2|3839|3827|3
1618477690000|2021-04-15 09:08:10|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|3838.6|3826.6|0
1618477710000|2021-04-15 09:08:30|3838.2|3826.2|3837.8|3825.8|3838.2|3826.2|3837.4|3825.4|10
1618477720000|2021-04-15 09:08:40|3837.4|3825.4|3837|3825|3837.8|3825.8|3837|3825|4
1618477730000|2021-04-15 09:08:50|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.4|3825.4|3
1618477740000|2021-04-15 09:09:00|3837.4|3825.4|3838.6|3826.6|3839|3827|3837.4|3825.4|3
1618477750000|2021-04-15 09:09:10|||||||||1
1618477770000|2021-04-15 09:09:30|3837.8|3825.8|3837.8|3825.8|3838.2|3826.2|3837.8|3825.8|2
1618477780000|2021-04-15 09:09:40|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|3838.2|3826.2|0
1618477790000|2021-04-15 09:09:50|3838.6|3826.6|3840.2|3828.2|3840.2|3828.2|3838.6|3826.6|12
1618477800000|2021-04-15 09:10:00|3840.6|3828.6|3840.2|3828.2|3841|3829|3840.2|3828.2|8
1618477810000|2021-04-15 09:10:10|3840.6|3828.6|3840.9|3828.9|3840.9|3828.9|3840.2|3828.2|4
1618477820000|2021-04-15 09:10:20|3841.3|3829.3|3841.4|3829.4|3841.4|3829.4|3841.3|3829.3|0
1618477830000|2021-04-15 09:10:30|3841.3|3829.3|3840.4|3828.4|3841.3|3829.3|3840.4|3828.4|5
1618477840000|2021-04-15 09:10:40|3840|3828|3840|3828|3840|3828|3840|3828|3
1618477850000|2021-04-15 09:10:50|||||||||1
1618477860000|2021-04-15 09:11:00|3839.6|3827.6|3839.8|3827.8|3840|3828|3839.1|3827.1|7
1618477870000|2021-04-15 09:11:10|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|3841.4|3829.4|5
1618477880000|2021-04-15 09:11:20|3842.3|3830.3|3845.9|3833.9|3845.9|3833.9|3842.3|3830.3|65
1618477890000|2021-04-15 09:11:30|3845.1|3833.1|3843|3831|3845.1|3833.1|3842|3830|17
1618477900000|2021-04-15 09:11:40|3843.1|3831.1|3843.5|3831.5|3843.5|3831.5|3843.1|3831.1|1
1618477910000|2021-04-15 09:11:50|3844.4|3832.4|3844.5|3832.5|3844.5|3832.5|3844.4|3832.4|11
1618477920000|2021-04-15 09:12:00|3844|3832|3844|3832|3844|3832|3844|3832|6
1618477930000|2021-04-15 09:12:10|3844.1|3832.1|3843.6|3831.6|3844.5|3832.5|3843.6|3831.6|1
1618477940000|2021-04-15 09:12:20|3844.3|3832.3|3844.5|3832.5|3844.5|3832.5|3844.3|3832.3|9
1618477950000|2021-04-15 09:12:30|3843.6|3831.6|3842.2|3830.2|3843.6|3831.6|3841.7|3829.7|5
1618477960000|2021-04-15 09:12:40|3842.1|3830.1|3841.3|3829.3|3842.1|3830.1|3841.3|3829.3|0
1618477970000|2021-04-15 09:12:50|3841.4|3829.4|3841|3829|3841.4|3829.4|3841|3829|7
1618477980000|2021-04-15 09:13:00|3840.1|3828.1|3840|3828|3840.5|3828.5|3840|3828|3
1618477990000|2021-04-15 09:13:10|3839.6|3827.6|3838.2|3826.2|3839.6|3827.6|3838.2|3826.2|4
1618478000000|2021-04-15 09:13:20|3837.8|3825.8|3837.7|3825.7|3838.2|3826.2|3837.7|3825.7|7
1618478010000|2021-04-15 09:13:30|3837.5|3825.5|3837.8|3825.8|3837.8|3825.8|3837.5|3825.5|1
1618478020000|2021-04-15 09:13:40|3836.8|3824.8|3836.6|3824.6|3836.8|3824.8|3836.6|3824.6|6
1618478030000|2021-04-15 09:13:50|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|3837.8|3825.8|4
1618478040000|2021-04-15 09:14:00|3838.3|3826.3|3838.7|3826.7|3838.7|3826.7|3837.6|3825.6|4
1618478060000|2021-04-15 09:14:20|3839.6|3827.6|3840.7|3828.7|3841.2|3829.2|3839.6|3827.6|7
1618478070000|2021-04-15 09:14:30|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|3841.2|3829.2|2
1618478080000|2021-04-15 09:14:40|3841.3|3829.3|3841.7|3829.7|3842.1|3830.1|3841.3|3829.3|4
1618478090000|2021-04-15 09:14:50|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|3840.7|3828.7|1
1618478100000|2021-04-15 09:15:00|3839.6|3827.6|3839.2|3827.2|3839.6|3827.6|3839.2|3827.2|8
1618478110000|2021-04-15 09:15:10|3838.8|3826.8|3838.7|3826.7|3838.8|3826.8|3838.7|3826.7|0
1618478130000|2021-04-15 09:15:30|3838.3|3826.3|3837.7|3825.7|3838.3|3826.3|3837.7|3825.7|3
1618478140000|2021-04-15 09:15:40|||||||||1
1618478150000|2021-04-15 09:15:50|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|3838.7|3826.7|6
1618478160000|2021-04-15 09:16:00|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|3839.7|3827.7|1
1618478170000|2021-04-15 09:16:10|3839.3|3827.3|3839.2|3827.2|3839.3|3827.3|3839.2|3827.2|1
1618478180000|2021-04-15 09:16:20|3839.1|3827.1|3838.7|3826.7|3839.1|3827.1|3838.7|3826.7|0
1618478190000|2021-04-15 09:16:30|3837.7|3825.7|3838.7|3826.7|3838.7|3826.7|3837.7|3825.7|7
1618478200000|2021-04-15 09:16:40|||||||||1
1618478210000|2021-04-15 09:16:50|3838.8|3826.8|3839.2|3827.2|3839.2|3827.2|3838.8|3826.8|3
1618478220000|2021-04-15 09:17:00|||||||||5
1618478230000|2021-04-15 09:17:10|3839.3|3827.3|3839.2|3827.2|3839.7|3827.7|3839.2|3827.2|0
1618478240000|2021-04-15 09:17:20|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|3839.1|3827.1|0
1618478250000|2021-04-15 09:17:30|3839.2|3827.2|3839.6|3827.6|3839.6|3827.6|3839.2|3827.2|3
1618478260000|2021-04-15 09:17:40|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|3839.5|3827.5|0
1618478270000|2021-04-15 09:17:50|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|3839.4|3827.4|0
1618478280000|2021-04-15 09:18:00|3839.5|3827.5|3840.4|3828.4|3840.4|3828.4|3839.5|3827.5|6
1618478290000|2021-04-15 09:18:10|3840|3828|3841.4|3829.4|3841.4|3829.4|3840|3828|2
1618478300000|2021-04-15 09:18:20|3841.3|3829.3|3841.4|3829.4|3841.4|3829.4|3840.9|3828.9|0
1618478310000|2021-04-15 09:18:30|||||||||12
1618478320000|2021-04-15 09:18:40|3841.5|3829.5|3843.2|3831.2|3843.2|3831.2|3841.5|3829.5|10
1618478330000|2021-04-15 09:18:50|3843.1|3831.1|3843.6|3831.6|3843.6|3831.6|3842.7|3830.7|4
1618478340000|2021-04-15 09:19:00|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|3843.2|3831.2|0
1618478350000|2021-04-15 09:19:10|3843.6|3831.6|3842.4|3830.4|3843.9|3831.9|3842.4|3830.4|15
1618478360000|2021-04-15 09:19:20|3841.9|3829.9|3843.6|3831.6|3843.6|3831.6|3841.8|3829.8|31
1618478370000|2021-04-15 09:19:30|3843.2|3831.2|3841.8|3829.8|3843.2|3831.2|3841.8|3829.8|8
1618478380000|2021-04-15 09:19:40|3841.4|3829.4|3840.9|3828.9|3841.4|3829.4|3840.9|3828.9|2
1618478410000|2021-04-15 09:20:10|3840.7|3828.7|3840|3828|3840.7|3828.7|3839.5|3827.5|3
1618478420000|2021-04-15 09:20:20|3840.4|3828.4|3840|3828|3840.4|3828.4|3840|3828|2
1618478430000|2021-04-15 09:20:30|3840.4|3828.4|3840.1|3828.1|3840.5|3828.5|3839.7|3827.7|2
1618478440000|2021-04-15 09:20:40|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|3840.5|3828.5|0
1618478450000|2021-04-15 09:20:50|3840.9|3828.9|3842.7|3830.7|3842.7|3830.7|3840.9|3828.9|8
1618478460000|2021-04-15 09:21:00|||||||||1
1618478470000|2021-04-15 09:21:10|||||||||1
1618478480000|2021-04-15 09:21:20|3842.8|3830.8|3843.2|3831.2|3843.2|3831.2|3842.8|3830.8|0
1618478490000|2021-04-15 09:21:30|||||||||1
1618478500000|2021-04-15 09:21:40|3843.1|3831.1|3842.7|3830.7|3843.1|3831.1|3842.7|3830.7|2
1618478520000|2021-04-15 09:22:00|3842.8|3830.8|3844.1|3832.1|3844.1|3832.1|3842.8|3830.8|10
1618478530000|2021-04-15 09:22:10|3843.6|3831.6|3844.1|3832.1|3844.1|3832.1|3843.6|3831.6|4
1618478540000|2021-04-15 09:22:20|||||||||1
1618478550000|2021-04-15 09:22:30|3844|3832|3843.2|3831.2|3844|3832|3843.2|3831.2|3
1618478580000|2021-04-15 09:23:00|3845|3833|3847.2|3835.2|3847.2|3835.2|3845|3833|44
1618478590000|2021-04-15 09:23:10|3847.3|3835.3|3845.6|3833.6|3847.9|3835.9|3844.7|3832.7|8
1618478600000|2021-04-15 09:23:20|3845.2|3833.2|3846.6|3834.6|3846.6|3834.6|3845.2|3833.2|0
1618478610000|2021-04-15 09:23:30|3847|3835|3847|3835|3847.1|3835.1|3847|3835|12
1618478620000|2021-04-15 09:23:40|3846.9|3834.9|3846.1|3834.1|3846.9|3834.9|3846.1|3834.1|7
1618478630000|2021-04-15 09:23:50|3846.5|3834.5|3845.2|3833.2|3846.5|3834.5|3845.2|3833.2|6
1618478640000|2021-04-15 09:24:00|3843.4|3831.4|3842.9|3830.9|3843.4|3831.4|3842.9|3830.9|7
1618478650000|2021-04-15 09:24:10|3843|3831|3842.9|3830.9|3843.4|3831.4|3842.9|3830.9|3
1618478660000|2021-04-15 09:24:20|3843.8|3831.8|3843.9|3831.9|3843.9|3831.9|3843.4|3831.4|2
1618478670000|2021-04-15 09:24:30|3844.3|3832.3|3844.2|3832.2|3844.3|3832.3|3844.2|3832.2|2
1618478680000|2021-04-15 09:24:40|3844.6|3832.6|3844.3|3832.3|3844.6|3832.6|3843.8|3831.8|0
1618478690000|2021-04-15 09:24:50|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|3844.7|3832.7|2
1618478710000|2021-04-15 09:25:10|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|3844.3|3832.3|0
1618478720000|2021-04-15 09:25:20|3843.9|3831.9|3843.4|3831.4|3844.3|3832.3|3843.4|3831.4|3
1618478730000|2021-04-15 09:25:30|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|3844.1|3832.1|5
1618478740000|2021-04-15 09:25:40|3845|3833|3845|3833|3845|3833|3845|3833|4
1618478750000|2021-04-15 09:25:50|3845.8|3833.8|3845.1|3833.1|3846|3834|3845.1|3833.1|8
1618478760000|2021-04-15 09:26:00|3845.5|3833.5|3846|3834|3846|3834|3845.5|3833.5|5
1618478770000|2021-04-15 09:26:10|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|3845.5|3833.5|2
1618478780000|2021-04-15 09:26:20|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|3845.1|3833.1|0
1618478790000|2021-04-15 09:26:30|3845.9|3833.9|3846.1|3834.1|3846.1|3834.1|3845.9|3833.9|6
1618478800000|2021-04-15 09:26:40|3846.5|3834.5|3846.4|3834.4|3846.5|3834.5|3846.1|3834.1|7
1618478810000|2021-04-15 09:26:50|3846|3834|3846|3834|3846.4|3834.4|3846|3834|0
1618478820000|2021-04-15 09:27:00|3846.4|3834.4|3846.9|3834.9|3846.9|3834.9|3846.4|3834.4|3
1618478830000|2021-04-15 09:27:10|3847|3835|3846.9|3834.9|3847|3835|3846.9|3834.9|9
1618478840000|2021-04-15 09:27:20|3847.7|3835.7|3848.9|3836.9|3848.9|3836.9|3847.7|3835.7|34
1618478850000|2021-04-15 09:27:30|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|3849.1|3837.1|15
1618478860000|2021-04-15 09:27:40|3849.5|3837.5|3850.1|3838.1|3850.5|3838.5|3849.5|3837.5|38
1618478870000|2021-04-15 09:27:50|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|3850.5|3838.5|1
1618478880000|2021-04-15 09:28:00|3850.1|3838.1|3850.1|3838.1|3850.5|3838.5|3850.1|3838.1|5
1618478890000|2021-04-15 09:28:10|3849.9|3837.9|3846.6|3834.6|3849.9|3837.9|3845.6|3833.6|40
1618478900000|2021-04-15 09:28:20|3847|3835|3847.1|3835.1|3847.1|3835.1|3847|3835|4
1618478910000|2021-04-15 09:28:30|||||||||4
1618478920000|2021-04-15 09:28:40|3847.6|3835.6|3846|3834|3847.6|3835.6|3846|3834|3
1618478930000|2021-04-15 09:28:50|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|3846.6|3834.6|2
1618478940000|2021-04-15 09:29:00|3847|3835|3847.1|3835.1|3847.1|3835.1|3847|3835|4
1618478950000|2021-04-15 09:29:10|3847.5|3835.5|3847.1|3835.1|3847.6|3835.6|3847.1|3835.1|2
1618478960000|2021-04-15 09:29:20|||||||||1
1618478970000|2021-04-15 09:29:30|||||||||1
1618478980000|2021-04-15 09:29:40|3848.6|3836.6|3847.6|3835.6|3848.6|3836.6|3847.1|3835.1|17
1618478990000|2021-04-15 09:29:50|3848|3836|3847.6|3835.6|3848|3836|3847.6|3835.6|3
1618479000000|2021-04-15 09:30:00|3847.1|3835.1|3846.6|3834.6|3847.1|3835.1|3846.6|3834.6|2
1618479010000|2021-04-15 09:30:10|3846.2|3834.2|3843.1|3831.1|3846.2|3834.2|3843.1|3831.1|17
1618479020000|2021-04-15 09:30:20|3842.7|3830.7|3842.6|3830.6|3842.7|3830.7|3842.6|3830.6|3
1618479030000|2021-04-15 09:30:30|3842.5|3830.5|3843.1|3831.1|3843.6|3831.6|3842.5|3830.5|1
1618479040000|2021-04-15 09:30:40|3843.5|3831.5|3842.6|3830.6|3843.6|3831.6|3842.6|3830.6|9
1618479050000|2021-04-15 09:30:50|3842.2|3830.2|3842.1|3830.1|3842.2|3830.2|3842.1|3830.1|1
1618479060000|2021-04-15 09:31:00|3842.6|3830.6|3843.1|3831.1|3843.1|3831.1|3842.2|3830.2|0
1618479070000|2021-04-15 09:31:10|3843.5|3831.5|3846.1|3834.1|3846.1|3834.1|3843.5|3831.5|1
1618479080000|2021-04-15 09:31:20|3845.7|3833.7|3845.1|3833.1|3845.7|3833.7|3845.1|3833.1|0
1618479090000|2021-04-15 09:31:30|3845.5|3833.5|3845.6|3833.6|3845.6|3833.6|3845.5|3833.5|0
1618479110000|2021-04-15 09:31:50|3845.5|3833.5|3844.1|3832.1|3845.5|3833.5|3844.1|3832.1|7
1618479120000|2021-04-15 09:32:00|3844|3832|3842.1|3830.1|3844|3832|3842.1|3830.1|4
1618479130000|2021-04-15 09:32:10|||||||||3
1618479150000|2021-04-15 09:32:30|||||||||1
1618479160000|2021-04-15 09:32:40|3843.1|3831.1|3843.6|3831.6|3843.6|3831.6|3843.1|3831.1|4
1618479170000|2021-04-15 09:32:50|3843.7|3831.7|3844.1|3832.1|3844.1|3832.1|3843.7|3831.7|1
1618479180000|2021-04-15 09:33:00|3843.2|3831.2|3843.6|3831.6|3843.6|3831.6|3843.2|3831.2|1
1618479190000|2021-04-15 09:33:10|3843.2|3831.2|3844.1|3832.1|3844.1|3832.1|3843.1|3831.1|1
1618479200000|2021-04-15 09:33:20|3844.3|3832.3|3845.1|3833.1|3845.1|3833.1|3844.3|3832.3|2
1618479210000|2021-04-15 09:33:30|3844.3|3832.3|3845.1|3833.1|3845.1|3833.1|3844.1|3832.1|2
1618479220000|2021-04-15 09:33:40|3844.3|3832.3|3844.1|3832.1|3845.1|3833.1|3844.1|3832.1|1
1618479230000|2021-04-15 09:33:50|3844.3|3832.3|3845.6|3833.6|3845.6|3833.6|3844.3|3832.3|1
1618479240000|2021-04-15 09:34:00|3845.2|3833.2|3844.1|3832.1|3845.2|3833.2|3844.1|3832.1|1
1618479250000|2021-04-15 09:34:10|3843.9|3831.9|3842.4|3830.4|3843.9|3831.9|3842.4|3830.4|6
1618479260000|2021-04-15 09:34:20|3842.3|3830.3|3841.9|3829.9|3842.3|3830.3|3841.5|3829.5|2
1618479270000|2021-04-15 09:34:30|||||||||1
1618479280000|2021-04-15 09:34:40|3842.3|3830.3|3843.4|3831.4|3843.4|3831.4|3842.3|3830.3|2
1618479290000|2021-04-15 09:34:50|3844|3832|3846.9|3834.9|3846.9|3834.9|3844|3832|10
1618479300000|2021-04-15 09:35:00|3846.8|3834.8|3845.9|3833.9|3846.8|3834.8|3845.9|3833.9|1
1618479310000|2021-04-15 09:35:10|3845.5|3833.5|3845.4|3833.4|3845.5|3833.5|3845.4|3833.4|3
1618479320000|2021-04-15 09:35:20|||||||||1
1618479330000|2021-04-15 09:35:30|3845|3833|3845.4|3833.4|3845.4|3833.4|3844.9|3832.9|1
1618479350000|2021-04-15 09:35:50|3845.8|3833.8|3846.4|3834.4|3846.4|3834.4|3845.8|3833.8|3
1618479360000|2021-04-15 09:36:00|3846.8|3834.8|3845.9|3833.9|3846.9|3834.9|3845.9|3833.9|2
1618479370000|2021-04-15 09:36:10|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|3844.9|3832.9|1
1618479380000|2021-04-15 09:36:20|3845.4|3833.4|3845.9|3833.9|3845.9|3833.9|3845.4|3833.4|1
1618479390000|2021-04-15 09:36:30|3845.8|3833.8|3849.1|3837.1|3849.1|3837.1|3845.4|3833.4|11
1618479400000|2021-04-15 09:36:40|3848.7|3836.7|3848.3|3836.3|3848.7|3836.7|3848.3|3836.3|1
1618479410000|2021-04-15 09:36:50|3849.7|3837.7|3849.6|3837.6|3849.7|3837.7|3849.5|3837.5|3
1618479420000|2021-04-15 09:37:00|||||||||1
1618479430000|2021-04-15 09:37:10|3850|3838|3852.6|3840.6|3852.9|3840.9|3850|3838|19
1618479440000|2021-04-15 09:37:20|3852.2|3840.2|3851.8|3839.8|3852.2|3840.2|3851.8|3839.8|8
1618479450000|2021-04-15 09:37:30|3852.2|3840.2|3852.2|3840.2|3852.2|3840.2|3851.8|3839.8|1
1618479460000|2021-04-15 09:37:40|3852.6|3840.6|3852.2|3840.2|3853|3841|3852.2|3840.2|13
1618479470000|2021-04-15 09:37:50|||||||||1
1618479480000|2021-04-15 09:38:00|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|3851.3|3839.3|6
1618479490000|2021-04-15 09:38:10|3850.9|3838.9|3850|3838|3850.9|3838.9|3850|3838|1
1618479500000|2021-04-15 09:38:20|3850.1|3838.1|3848.8|3836.8|3850.1|3838.1|3848.7|3836.7|1
1618479510000|2021-04-15 09:38:30|3850.1|3838.1|3850.5|3838.5|3851|3839|3850.1|3838.1|6
1618479520000|2021-04-15 09:38:40|3851|3839|3850.5|3838.5|3851|3839|3850.5|3838.5|5
1618479530000|2021-04-15 09:38:50|3851|3839|3850.5|3838.5|3851|3839|3850.5|3838.5|1
1618479540000|2021-04-15 09:39:00|3850.1|3838.1|3852.3|3840.3|3852.3|3840.3|3850.1|3838.1|4
1618479550000|2021-04-15 09:39:10|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|2
1618479560000|2021-04-15 09:39:20|3852.3|3840.3|3849.9|3837.9|3852.3|3840.3|3849.9|3837.9|11
1618479570000|2021-04-15 09:39:30|3850.4|3838.4|3850.8|3838.8|3850.8|3838.8|3850.3|3838.3|1
1618479590000|2021-04-15 09:39:50|3851.3|3839.3|3851.5|3839.5|3851.5|3839.5|3851.3|3839.3|1
1618479600000|2021-04-15 09:40:00|3851.6|3839.6|3852|3840|3852|3840|3851.6|3839.6|1
1618479620000|2021-04-15 09:40:20|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|3851.6|3839.6|1
1618479630000|2021-04-15 09:40:30|3851.5|3839.5|3852|3840|3852.4|3840.4|3851.1|3839.1|1
1618479640000|2021-04-15 09:40:40|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|3853.3|3841.3|5
1618479650000|2021-04-15 09:40:50|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|3855.6|3843.6|38
1618479660000|2021-04-15 09:41:00|3854.7|3842.7|3854.2|3842.2|3854.7|3842.7|3854.2|3842.2|11
1618479670000|2021-04-15 09:41:10|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|3854.3|3842.3|0
1618479680000|2021-04-15 09:41:20|3854.2|3842.2|3853.4|3841.4|3854.2|3842.2|3853|3841|37
1618479690000|2021-04-15 09:41:30|3853|3841|3853.1|3841.1|3853.1|3841.1|3852.7|3840.7|6
1618479700000|2021-04-15 09:41:40|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|3852.7|3840.7|0
1618479710000|2021-04-15 09:41:50|3853.1|3841.1|3851.4|3839.4|3853.1|3841.1|3851.4|3839.4|16
1618479720000|2021-04-15 09:42:00|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|11
1618479730000|2021-04-15 09:42:10|3850.1|3838.1|3849.2|3837.2|3850.5|3838.5|3849.2|3837.2|8
1618479740000|2021-04-15 09:42:20|3850.1|3838.1|3851|3839|3851|3839|3850.1|3838.1|8
1618479750000|2021-04-15 09:42:30|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|3850.9|3838.9|1
1618479760000|2021-04-15 09:42:40|||||||||1
1618479770000|2021-04-15 09:42:50|3850|3838|3848.6|3836.6|3850|3838|3848.6|3836.6|11
1618479780000|2021-04-15 09:43:00|3848.5|3836.5|3847.6|3835.6|3848.5|3836.5|3847.6|3835.6|0
1618479790000|2021-04-15 09:43:10|3848.6|3836.6|3849|3837|3849|3837|3848.6|3836.6|1
1618479800000|2021-04-15 09:43:20|||||||||1
1618479810000|2021-04-15 09:43:30|3849.1|3837.1|3848.7|3836.7|3849.2|3837.2|3848.7|3836.7|1
1618479830000|2021-04-15 09:43:50|3848.1|3836.1|3847.7|3835.7|3848.1|3836.1|3847.7|3835.7|1
1618479840000|2021-04-15 09:44:00|3846.8|3834.8|3847.7|3835.7|3847.7|3835.7|3846.8|3834.8|26
1618479850000|2021-04-15 09:44:10|3847.3|3835.3|3846.6|3834.6|3847.3|3835.3|3846.6|3834.6|6
1618479860000|2021-04-15 09:44:20|3845.8|3833.8|3845.4|3833.4|3845.8|3833.8|3845.4|3833.4|13
1618479870000|2021-04-15 09:44:30|3845|3833|3844.8|3832.8|3845.4|3833.4|3844.8|3832.8|4
1618479880000|2021-04-15 09:44:40|3845.8|3833.8|3845.1|3833.1|3845.8|3833.8|3844.9|3832.9|7
1618479890000|2021-04-15 09:44:50|3844.7|3832.7|3844.1|3832.1|3844.7|3832.7|3844.1|3832.1|5
1618479900000|2021-04-15 09:45:00|3844|3832|3847|3835|3847|3835|3844|3832|8
1618479910000|2021-04-15 09:45:10|3846.9|3834.9|3846|3834|3846.9|3834.9|3846|3834|2
1618479920000|2021-04-15 09:45:20|3845.8|3833.8|3845.5|3833.5|3845.8|3833.8|3843.5|3831.5|10
1618479930000|2021-04-15 09:45:30|3845.4|3833.4|3845.5|3833.5|3845.5|3833.5|3845|3833|1
1618479940000|2021-04-15 09:45:40|3844.5|3832.5|3845|3833|3845|3833|3844.5|3832.5|0
1618479950000|2021-04-15 09:45:50|3845.1|3833.1|3845.5|3833.5|3845.5|3833.5|3845.1|3833.1|3
1618479970000|2021-04-15 09:46:10|3845.4|3833.4|3844.5|3832.5|3845.4|3833.4|3844.5|3832.5|1
1618479980000|2021-04-15 09:46:20|3845.5|3833.5|3845.5|3833.5|3846.4|3834.4|3845.5|3833.5|10
1618479990000|2021-04-15 09:46:30|3846.4|3834.4|3846.4|3834.4|3846.4|3834.4|3845.9|3833.9|0
1618480010000|2021-04-15 09:46:50|3845.5|3833.5|3845.5|3833.5|3846|3834|3845.5|3833.5|12
1618480030000|2021-04-15 09:47:10|||||||||2
1618480040000|2021-04-15 09:47:20|||||||||5
1618480050000|2021-04-15 09:47:30|||||||||3
1618480060000|2021-04-15 09:47:40|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|3846.5|3834.5|3
1618480100000|2021-04-15 09:48:20|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|3847.5|3835.5|19
1618480110000|2021-04-15 09:48:30|||||||||1
1618480120000|2021-04-15 09:48:40|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|3848.5|3836.5|4
1618480130000|2021-04-15 09:48:50|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|14
1618480140000|2021-04-15 09:49:00|||||||||2
1618480150000|2021-04-15 09:49:10|||||||||2
1618480170000|2021-04-15 09:49:30|||||||||1
1618480180000|2021-04-15 09:49:40|||||||||1
1618480190000|2021-04-15 09:49:50|3849.3|3837.3|3847.5|3835.5|3849.3|3837.3|3847.5|3835.5|13
1618480200000|2021-04-15 09:50:00|3848|3836|3847.5|3835.5|3848|3836|3847.5|3835.5|11
1618480210000|2021-04-15 09:50:10|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|3849.5|3837.5|10
1618480220000|2021-04-15 09:50:20|3849.4|3837.4|3848.5|3836.5|3849.4|3837.4|3848.5|3836.5|4
1618480230000|2021-04-15 09:50:30|3848.4|3836.4|3848|3836|3848.4|3836.4|3848|3836|27
1618480240000|2021-04-15 09:50:40|3849|3837|3848.5|3836.5|3849|3837|3848.5|3836.5|0
1618480250000|2021-04-15 09:50:50|3848.4|3836.4|3847.5|3835.5|3848.4|3836.4|3847.4|3835.4|20
1618480260000|2021-04-15 09:51:00|3847.1|3835.1|3846.8|3834.8|3847.2|3835.2|3846.3|3834.3|13
1618480270000|2021-04-15 09:51:10|3846.7|3834.7|3847.6|3835.6|3847.6|3835.6|3846.7|3834.7|4
1618480280000|2021-04-15 09:51:20|3848|3836|3847.6|3835.6|3848|3836|3847.6|3835.6|2
1618480290000|2021-04-15 09:51:30|3848.4|3836.4|3848.7|3836.7|3849.2|3837.2|3848.4|3836.4|23
1618480300000|2021-04-15 09:51:40|3849.9|3837.9|3849.5|3837.5|3849.9|3837.9|3849.5|3837.5|56
1618480310000|2021-04-15 09:51:50|3849.1|3837.1|3848.9|3836.9|3849.5|3837.5|3848.5|3836.5|22
1618480320000|2021-04-15 09:52:00|3848.5|3836.5|3850.2|3838.2|3850.2|3838.2|3848.5|3836.5|12
1618480330000|2021-04-15 09:52:10|||||||||35
1618480340000|2021-04-15 09:52:20|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|3850.8|3838.8|21
1618480350000|2021-04-15 09:52:30|3851.6|3839.6|3851.3|3839.3|3851.8|3839.8|3850.8|3838.8|33
1618480360000|2021-04-15 09:52:40|3851.2|3839.2|3852|3840|3852|3840|3851.1|3839.1|0
1618480380000|2021-04-15 09:53:00|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3852.4|3840.4|3
1618480390000|2021-04-15 09:53:10|3851.6|3839.6|3852|3840|3852|3840|3850.7|3838.7|22
1618480400000|2021-04-15 09:53:20|3851.6|3839.6|3851.6|3839.6|3852|3840|3851.6|3839.6|2
1618480410000|2021-04-15 09:53:30|3852.8|3840.8|3852.5|3840.5|3853.6|3841.6|3852.5|3840.5|27
1618480420000|2021-04-15 09:53:40|3852.6|3840.6|3853.2|3841.2|3853.2|3841.2|3852.6|3840.6|10
1618480430000|2021-04-15 09:53:50|3853.6|3841.6|3852.6|3840.6|3853.8|3841.8|3852.6|3840.6|59
1618480440000|2021-04-15 09:54:00|3852.5|3840.5|3852.5|3840.5|3852.5|3840.5|3851.7|3839.7|12
1618480450000|2021-04-15 09:54:10|3852.6|3840.6|3853.6|3841.6|3853.6|3841.6|3852.6|3840.6|11
1618480460000|2021-04-15 09:54:20|||||||||1
1618480470000|2021-04-15 09:54:30|3853.7|3841.7|3854.6|3842.6|3854.6|3842.6|3853.7|3841.7|13
1618480480000|2021-04-15 09:54:40|3854.7|3842.7|3857.5|3845.5|3857.5|3845.5|3854.7|3842.7|44
1618480490000|2021-04-15 09:54:50|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|3857.6|3845.6|5
1618480500000|2021-04-15 09:55:00|3857.5|3845.5|3852.6|3840.6|3857.5|3845.5|3852.6|3840.6|21
1618480510000|2021-04-15 09:55:10|3853.6|3841.6|3853.1|3841.1|3853.6|3841.6|3853.1|3841.1|4
1618480520000|2021-04-15 09:55:20|||||||||1
1618480530000|2021-04-15 09:55:30|3852.7|3840.7|3853.6|3841.6|3853.6|3841.6|3852.6|3840.6|1
1618480540000|2021-04-15 09:55:40|3853.7|3841.7|3854|3842|3854.6|3842.6|3853.7|3841.7|4
1618480550000|2021-04-15 09:55:50|3854.1|3842.1|3854.5|3842.5|3854.5|3842.5|3854.1|3842.1|2
1618480560000|2021-04-15 09:56:00|3854.6|3842.6|3855.6|3843.6|3856.6|3844.6|3854.6|3842.6|15
1618480570000|2021-04-15 09:56:10|3854.6|3842.6|3855.6|3843.6|3855.6|3843.6|3854.6|3842.6|8
1618480580000|2021-04-15 09:56:20|3855.1|3843.1|3855.6|3843.6|3855.6|3843.6|3855.1|3843.1|14
1618480590000|2021-04-15 09:56:30|3857.1|3845.1|3857.6|3845.6|3857.6|3845.6|3857.1|3845.1|2
1618480600000|2021-04-15 09:56:40|3857.2|3845.2|3856.6|3844.6|3857.2|3845.2|3856.6|3844.6|1
1618480610000|2021-04-15 09:56:50|3857.1|3845.1|3856.6|3844.6|3857.1|3845.1|3856.6|3844.6|4
1618480620000|2021-04-15 09:57:00|3857|3845|3857|3845|3857.1|3845.1|3856.7|3844.7|16
1618480630000|2021-04-15 09:57:10|3858.6|3846.6|3859.6|3847.6|3859.6|3847.6|3857.7|3845.7|15
1618480640000|2021-04-15 09:57:20|3860.5|3848.5|3862.3|3850.3|3862.3|3850.3|3860.5|3848.5|18
1618480650000|2021-04-15 09:57:30|3863.5|3851.5|3863|3851|3863.6|3851.6|3863|3851|38
1618480660000|2021-04-15 09:57:40|3863.4|3851.4|3863.4|3851.4|3863.8|3851.8|3863.4|3851.4|11
1618480670000|2021-04-15 09:57:50|3863.3|3851.3|3863.3|3851.3|3863.9|3851.9|3862.9|3850.9|17
1618480680000|2021-04-15 09:58:00|3862.9|3850.9|3864.1|3852.1|3864.2|3852.2|3862.9|3850.9|14
1618480690000|2021-04-15 09:58:10|3863.7|3851.7|3864.9|3852.9|3865|3853|3863.7|3851.7|8
1618480700000|2021-04-15 09:58:20|3865.7|3853.7|3867.1|3855.1|3867.1|3855.1|3865.7|3853.7|42
1618480710000|2021-04-15 09:58:30|3867.2|3855.2|3867.5|3855.5|3867.5|3855.5|3866.3|3854.3|16
1618480720000|2021-04-15 09:58:40|3866.7|3854.7|3866.7|3854.7|3867.6|3855.6|3866.7|3854.7|36
1618480730000|2021-04-15 09:58:50|3867.1|3855.1|3867.5|3855.5|3867.5|3855.5|3867.1|3855.1|26
1618480740000|2021-04-15 09:59:00|3868|3856|3868.4|3856.4|3868.8|3856.8|3868|3856|59
1618480750000|2021-04-15 09:59:10|3868.8|3856.8|3870.6|3858.6|3870.6|3858.6|3868.8|3856.8|38
1618480760000|2021-04-15 09:59:20|3870.7|3858.7|3872.4|3860.4|3872.4|3860.4|3870.7|3858.7|109
1618480770000|2021-04-15 09:59:30|3872.5|3860.5|3874.2|3862.2|3874.2|3862.2|3872.5|3860.5|49
1618480780000|2021-04-15 09:59:40|3874.4|3862.4|3875.3|3863.3|3875.3|3863.3|3874.4|3862.4|64
1618480790000|2021-04-15 09:59:50|3876.1|3864.1|3876.9|3864.9|3877.4|3865.4|3876.1|3864.1|171
1618540200000|2021-04-16 02:30:00|3934.7|3918.7|3930|3918|3935|3921.9|3930|3914.6|2
1618540210000|2021-04-16 02:30:10|3929.7|3917.7|3930.3|3918.3|3931.9|3919.9|3927.3|3915.3|32
1618540220000|2021-04-16 02:30:20|3929.9|3917.9|3930|3918|3930|3918|3929.6|3917.6|3
1618540230000|2021-04-16 02:30:30|3929.6|3917.6|3929.7|3917.7|3930.1|3918.1|3928|3916|18
1618540240000|2021-04-16 02:30:40|3928.2|3916.2|3934.8|3922.8|3934.8|3922.8|3928.2|3916.2|30
1618540250000|2021-04-16 02:30:50|3932.7|3920.7|3934.3|3922.3|3934.3|3922.3|3932.5|3920.5|79
1618540260000|2021-04-16 02:31:00|3934.7|3922.7|3938.7|3926.7|3938.7|3926.7|3934.7|3922.7|145
1618540270000|2021-04-16 02:31:10|3937.9|3925.9|3938.4|3926.4|3939.2|3927.2|3935.9|3923.9|16
1618540280000|2021-04-16 02:31:20|3938.8|3926.8|3939.3|3927.3|3939.7|3927.7|3936.8|3924.8|39
1618540290000|2021-04-16 02:31:30|3938.9|3926.9|3937.6|3925.6|3938.9|3926.9|3937.6|3925.6|23
1618540300000|2021-04-16 02:31:40|3937.2|3925.2|3937.3|3925.3|3937.3|3925.3|3937.2|3925.2|51
1618540310000|2021-04-16 02:31:50|3937.7|3925.7|3939.4|3927.4|3939.4|3927.4|3937.7|3925.7|8
1618540320000|2021-04-16 02:32:00|3939.8|3927.8|3940.3|3928.3|3941.2|3929.2|3939.5|3927.5|12
1618540330000|2021-04-16 02:32:10|3941.1|3929.1|3939.9|3927.9|3941.2|3929.2|3939.9|3927.9|3
1618540340000|2021-04-16 02:32:20|3940.3|3928.3|3939.1|3927.1|3940.3|3928.3|3939.1|3927.1|5
1618540350000|2021-04-16 02:32:30|3938.7|3926.7|3938.3|3926.3|3939.1|3927.1|3937.9|3925.9|3
1618540360000|2021-04-16 02:32:40|3938.7|3926.7|3938.7|3926.7|3939.1|3927.1|3938.3|3926.3|7
1618540370000|2021-04-16 02:32:50|3938.3|3926.3|3938.7|3926.7|3938.7|3926.7|3938.3|3926.3|6
1618540380000|2021-04-16 02:33:00|3938.3|3926.3|3938.7|3926.7|3938.7|3926.7|3937.9|3925.9|0
1618540390000|2021-04-16 02:33:10|3938.8|3926.8|3939.2|3927.2|3939.2|3927.2|3938.8|3926.8|8
1618540400000|2021-04-16 02:33:20|3939.3|3927.3|3940|3928|3940|3928|3939.2|3927.2|8
1618540410000|2021-04-16 02:33:30|3940.4|3928.4|3940.1|3928.1|3940.9|3928.9|3940|3928|9
1618540420000|2021-04-16 02:33:40|3940.5|3928.5|3943.9|3931.9|3943.9|3931.9|3940.5|3928.5|9
1618540430000|2021-04-16 02:33:50|3943.1|3931.1|3943.9|3931.9|3943.9|3931.9|3943.1|3931.1|20
1618540440000|2021-04-16 02:34:00|3943.5|3931.5|3946.3|3934.3|3946.7|3934.7|3943.5|3931.5|6
1618540450000|2021-04-16 02:34:10|3946.2|3934.2|3950.7|3938.7|3950.7|3938.7|3946.2|3934.2|2
1618540460000|2021-04-16 02:34:20|3950.3|3938.3|3946.9|3934.9|3950.3|3938.3|3946.9|3934.9|7
1618540470000|2021-04-16 02:34:30|3947.3|3935.3|3946.5|3934.5|3947.3|3935.3|3946.5|3934.5|13
1618540480000|2021-04-16 02:34:40|3946.9|3934.9|3945.3|3933.3|3946.9|3934.9|3945.3|3933.3|10
1618540490000|2021-04-16 02:34:50|3946.1|3934.1|3944.9|3932.9|3946.9|3934.9|3944.9|3932.9|1
1618540500000|2021-04-16 02:35:00|3945.7|3933.7|3946.1|3934.1|3946.9|3934.9|3945.3|3933.3|7
1618540510000|2021-04-16 02:35:10|3945.7|3933.7|3945.7|3933.7|3946.5|3934.5|3945.7|3933.7|3
1618540520000|2021-04-16 02:35:20|3945.3|3933.3|3943.4|3931.4|3945.3|3933.3|3943.4|3931.4|0
1618540530000|2021-04-16 02:35:30|3942.5|3930.5|3943.5|3931.5|3943.5|3931.5|3942.5|3930.5|1
1618540540000|2021-04-16 02:35:40|3942.7|3930.7|3942.2|3930.2|3942.7|3930.7|3942.2|3930.2|3
1618540550000|2021-04-16 02:35:50|3942.3|3930.3|3941.7|3929.7|3942.3|3930.3|3941.7|3929.7|2
1618540560000|2021-04-16 02:36:00|3942.1|3930.1|3941.1|3929.1|3942.1|3930.1|3940.7|3928.7|3
1618540570000|2021-04-16 02:36:10|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3940.7|3928.7|3
1618540580000|2021-04-16 02:36:20|3940.6|3928.6|3940.4|3928.4|3940.6|3928.6|3940.3|3928.3|0
1618540600000|2021-04-16 02:36:40|3940.3|3928.3|3940.6|3928.6|3940.6|3928.6|3940.3|3928.3|0
1618540610000|2021-04-16 02:36:50|3940.5|3928.5|3940.1|3928.1|3940.5|3928.5|3940.1|3928.1|0
1618540620000|2021-04-16 02:37:00|3940.9|3928.9|3941.6|3929.6|3942.1|3930.1|3940.9|3928.9|6
1618540630000|2021-04-16 02:37:10|3942.1|3930.1|3942.1|3930.1|3942.1|3930.1|3941.7|3929.7|4
1618540640000|2021-04-16 02:37:20|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|4
1618540650000|2021-04-16 02:37:30|3943.4|3931.4|3943.4|3931.4|3943.4|3931.4|3942.1|3930.1|5
1618540660000|2021-04-16 02:37:40|3943.8|3931.8|3944.3|3932.3|3944.3|3932.3|3943.5|3931.5|2
1618540670000|2021-04-16 02:37:50|3943.9|3931.9|3943.9|3931.9|3944.7|3932.7|3943.9|3931.9|0
1618540680000|2021-04-16 02:38:00|3943.5|3931.5|3944|3932|3944|3932|3943.5|3931.5|2
1618540690000|2021-04-16 02:38:10|3943.5|3931.5|3941.6|3929.6|3943.5|3931.5|3941.6|3929.6|3
1618540700000|2021-04-16 02:38:20|3941.5|3929.5|3942|3930|3942|3930|3941|3929|14
1618540710000|2021-04-16 02:38:30|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|0
1618540720000|2021-04-16 02:38:40|3943.4|3931.4|3942.6|3930.6|3943.4|3931.4|3942.6|3930.6|0
1618540730000|2021-04-16 02:38:50|3943|3931|3943.1|3931.1|3943.1|3931.1|3943|3931|4
1618540740000|2021-04-16 02:39:00|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|3943.5|3931.5|2
1618540750000|2021-04-16 02:39:10|3943.4|3931.4|3943.6|3931.6|3943.6|3931.6|3943.4|3931.4|2
1618540760000|2021-04-16 02:39:20|3943.8|3931.8|3944.6|3932.6|3944.6|3932.6|3943.8|3931.8|2
1618540770000|2021-04-16 02:39:30|3944.2|3932.2|3944.6|3932.6|3944.6|3932.6|3944.2|3932.2|1
1618540780000|2021-04-16 02:39:40|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|3944.2|3932.2|1
1618540800000|2021-04-16 02:40:00|3944.1|3932.1|3943.7|3931.7|3944.1|3932.1|3943.7|3931.7|0
1618540810000|2021-04-16 02:40:10|||||||||4
1618540820000|2021-04-16 02:40:20|||||||||8
1618540830000|2021-04-16 02:40:30|3943.6|3931.6|3942.7|3930.7|3943.6|3931.6|3942.3|3930.3|25
1618540840000|2021-04-16 02:40:40|3943.6|3931.6|3941.2|3929.2|3943.6|3931.6|3941.2|3929.2|4
1618540850000|2021-04-16 02:40:50|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|3940.8|3928.8|0
1618540860000|2021-04-16 02:41:00|3940.7|3928.7|3941.6|3929.6|3941.6|3929.6|3940.7|3928.7|3
1618540870000|2021-04-16 02:41:10|3940.7|3928.7|3940.2|3928.2|3940.7|3928.7|3940.2|3928.2|3
1618540880000|2021-04-16 02:41:20|3939.8|3927.8|3938.4|3926.4|3939.8|3927.8|3938.4|3926.4|246
1618540890000|2021-04-16 02:41:30|3938|3926|3938.4|3926.4|3938.8|3926.8|3938|3926|1
1618540900000|2021-04-16 02:41:40|3938|3926|3938|3926|3938|3926|3938|3926|0
1618540910000|2021-04-16 02:41:50|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|4
1618540920000|2021-04-16 02:42:00|||||||||2
1618540930000|2021-04-16 02:42:10|3938|3926|3938|3926|3938|3926|3938|3926|1
1618540940000|2021-04-16 02:42:20|3937.6|3925.6|3937.2|3925.2|3938|3926|3937.2|3925.2|5
1618540960000|2021-04-16 02:42:40|3937.6|3925.6|3938.7|3926.7|3938.8|3926.8|3937.6|3925.6|4
1618540970000|2021-04-16 02:42:50|3937.9|3925.9|3939.5|3927.5|3939.5|3927.5|3937.9|3925.9|3
1618540980000|2021-04-16 02:43:00|3938.7|3926.7|3939.5|3927.5|3939.5|3927.5|3938.7|3926.7|1
1618540990000|2021-04-16 02:43:10|3939.1|3927.1|3939.5|3927.5|3939.5|3927.5|3939.1|3927.1|2
1618541020000|2021-04-16 02:43:40|3939.1|3927.1|3939.4|3927.4|3939.5|3927.5|3939.1|3927.1|1
1618541030000|2021-04-16 02:43:50|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|6
1618541050000|2021-04-16 02:44:10|||||||||25
1618541060000|2021-04-16 02:44:20|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|3939.4|3927.4|0
1618541090000|2021-04-16 02:44:50|3939|3927|3938.6|3926.6|3939.4|3927.4|3938.6|3926.6|2
1618541100000|2021-04-16 02:45:00|3939|3927|3940.1|3928.1|3940.1|3928.1|3939|3927|2
1618541110000|2021-04-16 02:45:10|3939.7|3927.7|3939.7|3927.7|3940.2|3928.2|3939.7|3927.7|3
1618541120000|2021-04-16 02:45:20|3939.8|3927.8|3940.2|3928.2|3940.2|3928.2|3939.8|3927.8|0
1618541130000|2021-04-16 02:45:30|3939.3|3927.3|3939.8|3927.8|3939.8|3927.8|3939.3|3927.3|5
1618541140000|2021-04-16 02:45:40|3940.2|3928.2|3939.8|3927.8|3940.2|3928.2|3939.8|3927.8|0
1618541150000|2021-04-16 02:45:50|3941.1|3929.1|3941.5|3929.5|3941.5|3929.5|3941|3929|48
1618541160000|2021-04-16 02:46:00|||||||||7
1618541170000|2021-04-16 02:46:10|3941.4|3929.4|3941.5|3929.5|3941.5|3929.5|3941.4|3929.4|4
1618541180000|2021-04-16 02:46:20|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|3941.4|3929.4|0
1618541190000|2021-04-16 02:46:30|3941.5|3929.5|3941.6|3929.6|3941.6|3929.6|3941.5|3929.5|3
1618541200000|2021-04-16 02:46:40|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|9
1618541210000|2021-04-16 02:46:50|3941.1|3929.1|3941.5|3929.5|3941.5|3929.5|3941.1|3929.1|5
1618541220000|2021-04-16 02:47:00|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|2
1618541230000|2021-04-16 02:47:10|3942|3930|3941.1|3929.1|3942|3930|3941.1|3929.1|3
1618541240000|2021-04-16 02:47:20|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.1|3929.1|1
1618541250000|2021-04-16 02:47:30|3941.1|3929.1|3941.5|3929.5|3941.9|3929.9|3941.1|3929.1|0
1618541260000|2021-04-16 02:47:40|||||||||1
1618541280000|2021-04-16 02:48:00|3941.1|3929.1|3940.7|3928.7|3941.1|3929.1|3940.7|3928.7|3
1618541290000|2021-04-16 02:48:10|3941.1|3929.1|3942|3930|3942|3930|3941.1|3929.1|2
1618541300000|2021-04-16 02:48:20|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|5
1618541310000|2021-04-16 02:48:30|3941.1|3929.1|3940.7|3928.7|3941.6|3929.6|3940.7|3928.7|3
1618541320000|2021-04-16 02:48:40|3941.1|3929.1|3941.1|3929.1|3941.1|3929.1|3940.7|3928.7|12
1618541330000|2021-04-16 02:48:50|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|3941.2|3929.2|0
1618541340000|2021-04-16 02:49:00|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|0
1618541350000|2021-04-16 02:49:10|||||||||2
1618541370000|2021-04-16 02:49:30|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|0
1618541390000|2021-04-16 02:49:50|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|3941.6|3929.6|2
1618541400000|2021-04-16 02:50:00|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|3941.7|3929.7|15
1618541410000|2021-04-16 02:50:10|3941.3|3929.3|3940.9|3928.9|3941.3|3929.3|3940.9|3928.9|3
1618541420000|2021-04-16 02:50:20|3941.7|3929.7|3941.3|3929.3|3941.7|3929.7|3941.3|3929.3|8
1618541430000|2021-04-16 02:50:30|||||||||2
1618541440000|2021-04-16 02:50:40|3941.7|3929.7|3940.8|3928.8|3941.7|3929.7|3940.8|3928.8|14
1618541450000|2021-04-16 02:50:50|||||||||4
1618541460000|2021-04-16 02:51:00|3941.6|3929.6|3940.8|3928.8|3941.6|3929.6|3940.8|3928.8|2
1618541470000|2021-04-16 02:51:10|3939.9|3927.9|3938.7|3926.7|3939.9|3927.9|3938.7|3926.7|11
1618541480000|2021-04-16 02:51:20|3939.1|3927.1|3939.5|3927.5|3939.5|3927.5|3939.1|3927.1|9
1618541490000|2021-04-16 02:51:30|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|3939.9|3927.9|5
1618541500000|2021-04-16 02:51:40|3939.8|3927.8|3939.4|3927.4|3939.8|3927.8|3939.4|3927.4|10
1618541510000|2021-04-16 02:51:50|3939.8|3927.8|3938.6|3926.6|3939.8|3927.8|3938.6|3926.6|12
1618541520000|2021-04-16 02:52:00|3938.2|3926.2|3937.8|3925.8|3938.2|3926.2|3937.8|3925.8|6
1618541530000|2021-04-16 02:52:10|3938.2|3926.2|3937.8|3925.8|3938.2|3926.2|3937.4|3925.4|6
1618541540000|2021-04-16 02:52:20|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|1
1618541550000|2021-04-16 02:52:30|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|1
1618541560000|2021-04-16 02:52:40|3938.2|3926.2|3937.8|3925.8|3938.2|3926.2|3937.8|3925.8|1
1618541580000|2021-04-16 02:53:00|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|3937.4|3925.4|1
1618541590000|2021-04-16 02:53:10|3937.8|3925.8|3937.8|3925.8|3937.8|3925.8|3937.4|3925.4|1
1618541610000|2021-04-16 02:53:30|3938.2|3926.2|3935.9|3923.9|3938.2|3926.2|3935.9|3923.9|6
1618541620000|2021-04-16 02:53:40|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|2
1618541630000|2021-04-16 02:53:50|3936|3924|3935.9|3923.9|3936|3924|3935.9|3923.9|0
1618541640000|2021-04-16 02:54:00|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|3935.5|3923.5|2
1618541650000|2021-04-16 02:54:10|3935.9|3923.9|3934.9|3922.9|3935.9|3923.9|3934.9|3922.9|4
1618541660000|2021-04-16 02:54:20|3935|3923|3934|3922|3935.4|3923.4|3934|3922|6
1618541670000|2021-04-16 02:54:30|3933.8|3921.8|3933.7|3921.7|3933.8|3921.8|3933.7|3921.7|2
1618541680000|2021-04-16 02:54:40|||||||||1
1618541690000|2021-04-16 02:54:50|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3933.7|3921.7|3
1618541700000|2021-04-16 02:55:00|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3933.7|3921.7|3
1618541720000|2021-04-16 02:55:20|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|3934.1|3922.1|0
1618541730000|2021-04-16 02:55:30|||||||||2
1618541750000|2021-04-16 02:55:50|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3933.3|3921.3|3
1618541760000|2021-04-16 02:56:00|3932.8|3920.8|3932.8|3920.8|3933.3|3921.3|3932.8|3920.8|3
1618541770000|2021-04-16 02:56:10|3933.3|3921.3|3932.8|3920.8|3933.3|3921.3|3932.8|3920.8|5
1618541780000|2021-04-16 02:56:20|3932.3|3920.3|3931.8|3919.8|3932.3|3920.3|3931.8|3919.8|0
1618541800000|2021-04-16 02:56:40|3931.7|3919.7|3931.7|3919.7|3932.2|3920.2|3931.7|3919.7|22
1618541810000|2021-04-16 02:56:50|3931.3|3919.3|3931.2|3919.2|3931.3|3919.3|3931.2|3919.2|12
1618541820000|2021-04-16 02:57:00|||||||||10
1618541830000|2021-04-16 02:57:10|||||||||2
1618541840000|2021-04-16 02:57:20|3930.8|3918.8|3930.3|3918.3|3930.8|3918.8|3930.3|3918.3|1
1618541850000|2021-04-16 02:57:30|||||||||2
1618541860000|2021-04-16 02:57:40|3931.2|3919.2|3930.4|3918.4|3931.2|3919.2|3930.4|3918.4|23
1618541870000|2021-04-16 02:57:50|||||||||1
1618541880000|2021-04-16 02:58:00|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|3930.8|3918.8|1
1618541890000|2021-04-16 02:58:10|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|5
1618541900000|2021-04-16 02:58:20|3932.6|3920.6|3932.8|3920.8|3932.8|3920.8|3932.6|3920.6|19
1618541920000|2021-04-16 02:58:40|3933.2|3921.2|3935.3|3923.3|3936.2|3924.2|3933.2|3921.2|27
1618541930000|2021-04-16 02:58:50|3937.7|3925.7|3937.7|3925.7|3938.4|3926.4|3937.7|3925.7|31
1618541940000|2021-04-16 02:59:00|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|3938.2|3926.2|1
1618541950000|2021-04-16 02:59:10|3937.7|3925.7|3937.4|3925.4|3937.7|3925.7|3937.3|3925.3|0
1618541960000|2021-04-16 02:59:20|||||||||3
1618541970000|2021-04-16 02:59:30|3937.8|3925.8|3938.6|3926.6|3940.1|3928.1|3937.8|3925.8|7
1618541980000|2021-04-16 02:59:40|3939.2|3927.2|3939.2|3927.2|3939.2|3927.2|3937.5|3925.5|8
1618541990000|2021-04-16 02:59:50|3939.7|3927.7|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|10
1618542000000|2021-04-16 03:00:00|3939.2|3927.2|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|10
1618542010000|2021-04-16 03:00:10|3939.2|3927.2|3939.7|3927.7|3939.7|3927.7|3939.2|3927.2|13
1618542020000|2021-04-16 03:00:20|3940.1|3928.1|3944.9|3932.9|3944.9|3932.9|3940.1|3928.1|38
1618542030000|2021-04-16 03:00:30|3944.8|3932.8|3944.6|3932.6|3944.8|3932.8|3944.2|3932.2|32
1618542040000|2021-04-16 03:00:40|3945.1|3933.1|3944.2|3932.2|3945.1|3933.1|3943.6|3931.6|7
1618542050000|2021-04-16 03:00:50|3943.8|3931.8|3945.1|3933.1|3945.1|3933.1|3943.7|3931.7|4
1618542060000|2021-04-16 03:01:00|3946.4|3934.4|3946.5|3934.5|3946.5|3934.5|3946.4|3934.4|6
1618542070000|2021-04-16 03:01:10|3946.9|3934.9|3945.6|3933.6|3947.1|3935.1|3945.6|3933.6|10
1618542080000|2021-04-16 03:01:20|3946.1|3934.1|3946.2|3934.2|3947|3935|3946.1|3934.1|11
1618542090000|2021-04-16 03:01:30|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3
1618542100000|2021-04-16 03:01:40|3946.1|3934.1|3945.6|3933.6|3946.1|3934.1|3945.6|3933.6|10
1618542110000|2021-04-16 03:01:50|3944.4|3932.4|3945.7|3933.7|3945.7|3933.7|3944.3|3932.3|12
1618542120000|2021-04-16 03:02:00|3946.1|3934.1|3945.3|3933.3|3946.1|3934.1|3945.3|3933.3|3
1618542130000|2021-04-16 03:02:10|3944.5|3932.5|3944.1|3932.1|3944.5|3932.5|3943.7|3931.7|16
1618542140000|2021-04-16 03:02:20|3943.7|3931.7|3943.3|3931.3|3943.7|3931.7|3943.3|3931.3|4
1618542150000|2021-04-16 03:02:30|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|3942.4|3930.4|13
1618542160000|2021-04-16 03:02:40|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|48
1618542170000|2021-04-16 03:02:50|3942.4|3930.4|3940|3928|3942.4|3930.4|3940|3928|11
1618542180000|2021-04-16 03:03:00|3939.6|3927.6|3939.5|3927.5|3940.4|3928.4|3939.5|3927.5|80
1618542190000|2021-04-16 03:03:10|3939.6|3927.6|3939.5|3927.5|3939.6|3927.6|3939.5|3927.5|25
1618542200000|2021-04-16 03:03:20|3940|3928|3942.4|3930.4|3942.4|3930.4|3940|3928|23
1618542210000|2021-04-16 03:03:30|3942.8|3930.8|3941.6|3929.6|3942.8|3930.8|3941.6|3929.6|25
1618542220000|2021-04-16 03:03:40|3942|3930|3942.8|3930.8|3942.8|3930.8|3941.6|3929.6|37
1618542230000|2021-04-16 03:03:50|3942.4|3930.4|3944|3932|3944|3932|3942.2|3930.2|8
1618542240000|2021-04-16 03:04:00|3943.6|3931.6|3943.6|3931.6|3943.6|3931.6|3943.1|3931.1|36
1618542250000|2021-04-16 03:04:10|3943.4|3931.4|3941.7|3929.7|3943.4|3931.4|3941.7|3929.7|41
1618542260000|2021-04-16 03:04:20|3940.9|3928.9|3940.9|3928.9|3941.3|3929.3|3940.5|3928.5|41
1618542270000|2021-04-16 03:04:30|3941.3|3929.3|3941.7|3929.7|3941.7|3929.7|3940.1|3928.1|18
1618542280000|2021-04-16 03:04:40|3940.9|3928.9|3942.2|3930.2|3942.2|3930.2|3940.5|3928.5|8
1618542290000|2021-04-16 03:04:50|3942.7|3930.7|3940.9|3928.9|3942.7|3930.7|3940.9|3928.9|37
1618542300000|2021-04-16 03:05:00|3941.3|3929.3|3940.9|3928.9|3941.7|3929.7|3940.5|3928.5|14
1618542310000|2021-04-16 03:05:10|3940.5|3928.5|3938|3926|3940.5|3928.5|3938|3926|14
1618542320000|2021-04-16 03:05:20|3938.4|3926.4|3937.9|3925.9|3938.4|3926.4|3937.9|3925.9|55
1618542330000|2021-04-16 03:05:30|||||||||18
1618542340000|2021-04-16 03:05:40|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|3938.4|3926.4|48
1618542350000|2021-04-16 03:05:50|3938.3|3926.3|3938.8|3926.8|3938.8|3926.8|3937.9|3925.9|36
1618542360000|2021-04-16 03:06:00|3939.2|3927.2|3940.1|3928.1|3940.1|3928.1|3939.2|3927.2|4
1618542370000|2021-04-16 03:06:10|3940.5|3928.5|3940.5|3928.5|3940.5|3928.5|3940.1|3928.1|35
1618542380000|2021-04-16 03:06:20|3940.9|3928.9|3941.7|3929.7|3941.7|3929.7|3940.9|3928.9|21
1618542390000|2021-04-16 03:06:30|3942.1|3930.1|3941.3|3929.3|3942.1|3930.1|3941.3|3929.3|4
1618542400000|2021-04-16 03:06:40|3941.7|3929.7|3940.9|3928.9|3941.7|3929.7|3940.9|3928.9|1
1618542410000|2021-04-16 03:06:50|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3
1618542420000|2021-04-16 03:07:00|3941.7|3929.7|3944.9|3932.9|3944.9|3932.9|3941.7|3929.7|4
1618542430000|2021-04-16 03:07:10|3945|3933|3943.9|3931.9|3945.4|3933.4|3943.9|3931.9|17
1618542440000|2021-04-16 03:07:20|3944.3|3932.3|3944.9|3932.9|3944.9|3932.9|3944.3|3932.3|0
1618542450000|2021-04-16 03:07:30|3944|3932|3943.5|3931.5|3944|3932|3943.5|3931.5|0
1618542460000|2021-04-16 03:07:40|3943.1|3931.1|3939.7|3927.7|3943.1|3931.1|3939.7|3927.7|1
1618542470000|2021-04-16 03:07:50|3940.9|3928.9|3941.3|3929.3|3941.3|3929.3|3940.9|3928.9|83
1618542480000|2021-04-16 03:08:00|3941.7|3929.7|3943.5|3931.5|3943.5|3931.5|3941.7|3929.7|46
1618542490000|2021-04-16 03:08:10|3943.1|3931.1|3943.5|3931.5|3943.5|3931.5|3943.1|3931.1|4
1618542500000|2021-04-16 03:08:20|3941.9|3929.9|3941.5|3929.5|3941.9|3929.9|3941.5|3929.5|2
1618542510000|2021-04-16 03:08:30|3941.9|3929.9|3939.8|3927.8|3941.9|3929.9|3939.8|3927.8|33
1618542520000|2021-04-16 03:08:40|3939|3927|3938.2|3926.2|3939|3927|3938.2|3926.2|3
1618542530000|2021-04-16 03:08:50|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|3938.6|3926.6|34
1618542540000|2021-04-16 03:09:00|3938.4|3926.4|3936.7|3924.7|3938.4|3926.4|3936.7|3924.7|10
1618542550000|2021-04-16 03:09:10|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|0
1618542560000|2021-04-16 03:09:20|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|3936.5|3924.5|20
1618542570000|2021-04-16 03:09:30|3937.3|3925.3|3937.7|3925.7|3937.7|3925.7|3937.3|3925.3|8
1618542580000|2021-04-16 03:09:40|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|6
1618542590000|2021-04-16 03:09:50|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|0
1618542600000|2021-04-16 03:10:00|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|73
1618542610000|2021-04-16 03:10:10|3936.9|3924.9|3936.5|3924.5|3936.9|3924.9|3936.5|3924.5|1
1618542620000|2021-04-16 03:10:20|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|3936.9|3924.9|0
1618542630000|2021-04-16 03:10:30|3937.3|3925.3|3936.9|3924.9|3937.3|3925.3|3936.9|3924.9|41
1618542640000|2021-04-16 03:10:40|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|3937.3|3925.3|0
1618542650000|2021-04-16 03:10:50|3938.1|3926.1|3938.6|3926.6|3938.6|3926.6|3937.7|3925.7|42
1618542660000|2021-04-16 03:11:00|3938.3|3926.3|3937.8|3925.8|3938.3|3926.3|3937.8|3925.8|11
1618542670000|2021-04-16 03:11:10|3937.9|3925.9|3938.1|3926.1|3938.1|3926.1|3937.7|3925.7|5
1618542680000|2021-04-16 03:11:20|3938.7|3926.7|3938.9|3926.9|3939.8|3927.8|3938.7|3926.7|70
1618542690000|2021-04-16 03:11:30|3939|3927|3942.1|3930.1|3942.6|3930.6|3939|3927|62
1618542700000|2021-04-16 03:11:40|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|3941.3|3929.3|92
1618542720000|2021-04-16 03:12:00|3941.4|3929.4|3943.5|3931.5|3943.5|3931.5|3941.4|3929.4|29
1618542730000|2021-04-16 03:12:10|3943|3931|3943.5|3931.5|3943.5|3931.5|3942.3|3930.3|3
1618542740000|2021-04-16 03:12:20|3942.9|3930.9|3946.6|3934.6|3946.6|3934.6|3942|3930|40
1618542750000|2021-04-16 03:12:30|3946.8|3934.8|3946.2|3934.2|3946.8|3934.8|3946.2|3934.2|3
1618542760000|2021-04-16 03:12:40|3945.8|3933.8|3944.8|3932.8|3945.9|3933.9|3944.4|3932.4|1
1618542770000|2021-04-16 03:12:50|3945.3|3933.3|3944.8|3932.8|3945.3|3933.3|3944.8|3932.8|1
1618542780000|2021-04-16 03:13:00|3945.2|3933.2|3944.8|3932.8|3945.3|3933.3|3944.8|3932.8|8
1618542790000|2021-04-16 03:13:10|3944.4|3932.4|3945.3|3933.3|3945.3|3933.3|3943.6|3931.6|22
1618542800000|2021-04-16 03:13:20|3944.8|3932.8|3945.8|3933.8|3946.3|3934.3|3944.8|3932.8|12
1618542810000|2021-04-16 03:13:30|3945.4|3933.4|3945.8|3933.8|3946.4|3934.4|3945.4|3933.4|6
1618542830000|2021-04-16 03:13:50|3945.9|3933.9|3945.4|3933.4|3945.9|3933.9|3945.4|3933.4|0
1618542840000|2021-04-16 03:14:00|3945.6|3933.6|3945.8|3933.8|3945.8|3933.8|3945.4|3933.4|1
1618542850000|2021-04-16 03:14:10|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|40
1618542860000|2021-04-16 03:14:20|3945.8|3933.8|3945.9|3933.9|3945.9|3933.9|3945.8|3933.8|0
1618542870000|2021-04-16 03:14:30|3947.2|3935.2|3947.5|3935.5|3947.9|3935.9|3947.2|3935.2|23
1618542880000|2021-04-16 03:14:40|3947.9|3935.9|3949.2|3937.2|3949.2|3937.2|3947.9|3935.9|37
1618542890000|2021-04-16 03:14:50|3949.6|3937.6|3947.9|3935.9|3949.6|3937.6|3947.9|3935.9|16
1618542900000|2021-04-16 03:15:00|3948|3936|3947.5|3935.5|3948.4|3936.4|3946.7|3934.7|17
1618542910000|2021-04-16 03:15:10|3947.9|3935.9|3947.9|3935.9|3948.3|3936.3|3947.9|3935.9|1
1618542920000|2021-04-16 03:15:20|3947.7|3935.7|3947.1|3935.1|3947.7|3935.7|3947.1|3935.1|5
1618542930000|2021-04-16 03:15:30|3947.5|3935.5|3947.4|3935.4|3947.5|3935.5|3946.2|3934.2|8
1618542940000|2021-04-16 03:15:40|3947.5|3935.5|3947.9|3935.9|3947.9|3935.9|3947.5|3935.5|1
1618542950000|2021-04-16 03:15:50|3948.3|3936.3|3949.8|3937.8|3949.9|3937.9|3948.3|3936.3|12
1618542960000|2021-04-16 03:16:00|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|3949.4|3937.4|16
1618542970000|2021-04-16 03:16:10|3949.8|3937.8|3949.2|3937.2|3949.8|3937.8|3949.2|3937.2|0
1618542980000|2021-04-16 03:16:20|3949.6|3937.6|3949.3|3937.3|3949.6|3937.6|3949.2|3937.2|0
1618542990000|2021-04-16 03:16:30|3949.4|3937.4|3949.7|3937.7|3949.7|3937.7|3949.3|3937.3|8
1618543000000|2021-04-16 03:16:40|3949.8|3937.8|3949.7|3937.7|3950.3|3938.3|3949.7|3937.7|0
1618543010000|2021-04-16 03:16:50|3949.8|3937.8|3951.6|3939.6|3951.6|3939.6|3949.8|3937.8|9
1618543020000|2021-04-16 03:17:00|3952|3940|3952|3940|3953|3941|3952|3940|4
1618543030000|2021-04-16 03:17:10|3951.6|3939.6|3955.8|3943.8|3955.8|3943.8|3951.6|3939.6|7
1618543040000|2021-04-16 03:17:20|3956.3|3944.3|3956.8|3944.8|3956.8|3944.8|3956.3|3944.3|137
1618543050000|2021-04-16 03:17:30|||||||||7
1618543060000|2021-04-16 03:17:40|3956.3|3944.3|3956.8|3944.8|3956.8|3944.8|3956.3|3944.3|12
1618543070000|2021-04-16 03:17:50|||||||||12
1618543080000|2021-04-16 03:18:00|||||||||24
1618543090000|2021-04-16 03:18:10|||||||||1
1618543100000|2021-04-16 03:18:20|||||||||8
1618543110000|2021-04-16 03:18:30|||||||||1
1618543130000|2021-04-16 03:18:50|||||||||15
1618543140000|2021-04-16 03:19:00|3957.2|3945.2|3960.9|3948.9|3960.9|3948.9|3957.2|3945.2|14
1618543150000|2021-04-16 03:19:10|3961.3|3949.3|3962|3950|3962|3950|3961.3|3949.3|12
1618543170000|2021-04-16 03:19:30|3962.4|3950.4|3965.4|3953.4|3965.4|3953.4|3962.4|3950.4|6
1618543180000|2021-04-16 03:19:40|3965|3953|3963.6|3951.6|3965.4|3953.4|3962.6|3950.6|23
1618543190000|2021-04-16 03:19:50|3963.1|3951.1|3962.8|3950.8|3964.1|3952.1|3962.6|3950.6|40
1618543200000|2021-04-16 03:20:00|3965.3|3953.3|3964.1|3952.1|3965.3|3953.3|3964.1|3952.1|41
1618543210000|2021-04-16 03:20:10|3963.7|3951.7|3962.3|3950.3|3963.7|3951.7|3961.9|3949.9|24
1618543220000|2021-04-16 03:20:20|3962.4|3950.4|3962.2|3950.2|3962.9|3950.9|3962.2|3950.2|31
1618543230000|2021-04-16 03:20:30|3962.8|3950.8|3962.2|3950.2|3962.8|3950.8|3962.2|3950.2|81
1618543240000|2021-04-16 03:20:40|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|0
1618543250000|2021-04-16 03:20:50|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.3|3950.3|4
1618543260000|2021-04-16 03:21:00|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|2
1618543280000|2021-04-16 03:21:20|3962.9|3950.9|3962.4|3950.4|3962.9|3950.9|3962.4|3950.4|22
1618543290000|2021-04-16 03:21:30|3962.3|3950.3|3962.9|3950.9|3962.9|3950.9|3962.3|3950.3|3
1618543300000|2021-04-16 03:21:40|3962.8|3950.8|3962.4|3950.4|3962.8|3950.8|3961.9|3949.9|8
1618543310000|2021-04-16 03:21:50|3962.8|3950.8|3962.8|3950.8|3962.9|3950.9|3961.9|3949.9|70
1618543320000|2021-04-16 03:22:00|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|3962.3|3950.3|1
1618543330000|2021-04-16 03:22:10|3962.7|3950.7|3964.1|3952.1|3964.1|3952.1|3962.7|3950.7|1
1618543340000|2021-04-16 03:22:20|3964|3952|3963.6|3951.6|3964.5|3952.5|3963.6|3951.6|4
1618543350000|2021-04-16 03:22:30|3963.4|3951.4|3963.1|3951.1|3963.5|3951.5|3961.7|3949.7|12
1618543360000|2021-04-16 03:22:40|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|5
1618543380000|2021-04-16 03:23:00|3962.2|3950.2|3963.6|3951.6|3963.6|3951.6|3962.2|3950.2|4
1618543390000|2021-04-16 03:23:10|3963.4|3951.4|3962.6|3950.6|3963.4|3951.4|3962.1|3950.1|5
1618543400000|2021-04-16 03:23:20|3963|3951|3963.6|3951.6|3963.6|3951.6|3963|3951|3
1618543410000|2021-04-16 03:23:30|3963.4|3951.4|3963.1|3951.1|3963.4|3951.4|3962.5|3950.5|2
1618543420000|2021-04-16 03:23:40|3963.5|3951.5|3963.6|3951.6|3963.6|3951.6|3963.5|3951.5|0
1618543430000|2021-04-16 03:23:50|3963.4|3951.4|3963.6|3951.6|3963.6|3951.6|3963.4|3951.4|3
1618543440000|2021-04-16 03:24:00|3964|3952|3964|3952|3964|3952|3963.6|3951.6|1
1618543450000|2021-04-16 03:24:10|3964.1|3952.1|3963.1|3951.1|3964.6|3952.6|3962.7|3950.7|6
1618543460000|2021-04-16 03:24:20|3962.9|3950.9|3963.4|3951.4|3963.4|3951.4|3962.9|3950.9|4
1618543470000|2021-04-16 03:24:30|3964|3952|3963.1|3951.1|3964|3952|3963.1|3951.1|2
1618543480000|2021-04-16 03:24:40|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|3963.5|3951.5|1
1618543500000|2021-04-16 03:25:00|3963.9|3951.9|3963.7|3951.7|3964|3952|3962.8|3950.8|8
1618543510000|2021-04-16 03:25:10|3964.5|3952.5|3964.9|3952.9|3965.3|3953.3|3964.1|3952.1|10
1618543520000|2021-04-16 03:25:20|3963.7|3951.7|3964.5|3952.5|3964.5|3952.5|3963.7|3951.7|4
1618543530000|2021-04-16 03:25:30|3964.1|3952.1|3964.9|3952.9|3964.9|3952.9|3963.7|3951.7|1
1618543540000|2021-04-16 03:25:40|3965|3953|3965|3953|3965|3953|3965|3953|0
1618543550000|2021-04-16 03:25:50|3964|3952|3964.9|3952.9|3964.9|3952.9|3963.7|3951.7|5
1618543560000|2021-04-16 03:26:00|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|0
1618543570000|2021-04-16 03:26:10|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|3963.7|3951.7|0
1618543580000|2021-04-16 03:26:20|3964.1|3952.1|3964.5|3952.5|3964.5|3952.5|3964.1|3952.1|2
1618543610000|2021-04-16 03:26:50|3964.4|3952.4|3965.3|3953.3|3965.4|3953.4|3964.4|3952.4|3
1618543620000|2021-04-16 03:27:00|3964.5|3952.5|3964.3|3952.3|3964.5|3952.5|3964.3|3952.3|0
1618543660000|2021-04-16 03:27:40|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|2
1618543680000|2021-04-16 03:28:00|3964.3|3952.3|3964.3|3952.3|3964.3|3952.3|3964.2|3952.2|1
1618543690000|2021-04-16 03:28:10|3964.2|3952.2|3963.7|3951.7|3964.2|3952.2|3963.7|3951.7|4
1618543700000|2021-04-16 03:28:20|3963.8|3951.8|3963.4|3951.4|3963.8|3951.8|3963.4|3951.4|0
1618543710000|2021-04-16 03:28:30|3963.8|3951.8|3963.7|3951.7|3964.3|3952.3|3963.7|3951.7|2
1618543720000|2021-04-16 03:28:40|||||||||1
1618543730000|2021-04-16 03:28:50|||||||||2
1618543740000|2021-04-16 03:29:00|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|0
1618543770000|2021-04-16 03:29:30|||||||||1
1618543790000|2021-04-16 03:29:50|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|0
1618543800000|2021-04-16 03:30:00|3963|3951|3963.8|3951.8|3963.8|3951.8|3962.2|3950.2|2
1618543810000|2021-04-16 03:30:10|3964.2|3952.2|3968.3|3956.3|3968.3|3956.3|3964.2|3952.2|3
1618543820000|2021-04-16 03:30:20|3967.9|3955.9|3968.8|3956.8|3968.8|3956.8|3967.9|3955.9|20
1618543830000|2021-04-16 03:30:30|3968.9|3956.9|3969.8|3957.8|3969.8|3957.8|3968.9|3956.9|3
1618543840000|2021-04-16 03:30:40|3970.2|3958.2|3969.8|3957.8|3970.2|3958.2|3969.8|3957.8|0
1618543850000|2021-04-16 03:30:50|3969.4|3957.4|3970.3|3958.3|3970.3|3958.3|3969.4|3957.4|0
1618543860000|2021-04-16 03:31:00|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|8
1618543870000|2021-04-16 03:31:10|3969.7|3957.7|3969.7|3957.7|3969.8|3957.8|3969.3|3957.3|4
1618543880000|2021-04-16 03:31:20|3969.9|3957.9|3970.3|3958.3|3970.3|3958.3|3969.9|3957.9|1
1618543890000|2021-04-16 03:31:30|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|1
1618543910000|2021-04-16 03:31:50|3969.4|3957.4|3969.8|3957.8|3969.8|3957.8|3969.4|3957.4|1
1618543930000|2021-04-16 03:32:10|3968.6|3956.6|3968.5|3956.5|3968.6|3956.6|3968|3956|9
1618543940000|2021-04-16 03:32:20|3968.3|3956.3|3968.4|3956.4|3968.4|3956.4|3967.9|3955.9|1
1618543950000|2021-04-16 03:32:30|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|1
1618543960000|2021-04-16 03:32:40|3969.6|3957.6|3968.3|3956.3|3969.6|3957.6|3967.9|3955.9|0
1618543970000|2021-04-16 03:32:50|3967.9|3955.9|3965.5|3953.5|3967.9|3955.9|3965.5|3953.5|0
1618543980000|2021-04-16 03:33:00|3965.9|3953.9|3964.5|3952.5|3965.9|3953.9|3964.5|3952.5|2
1618543990000|2021-04-16 03:33:10|3964.6|3952.6|3965|3953|3965|3953|3964.6|3952.6|1
1618544000000|2021-04-16 03:33:20|3965.5|3953.5|3966|3954|3966|3954|3965.4|3953.4|3
1618544010000|2021-04-16 03:33:30|3966.4|3954.4|3966.9|3954.9|3967|3955|3966.4|3954.4|0
1618544020000|2021-04-16 03:33:40|3967|3955|3967.9|3955.9|3967.9|3955.9|3966.9|3954.9|2
1618544040000|2021-04-16 03:34:00|3967.5|3955.5|3965.9|3953.9|3967.5|3955.5|3965.9|3953.9|3
1618544050000|2021-04-16 03:34:10|3965.5|3953.5|3964.9|3952.9|3965.5|3953.5|3964.9|3952.9|0
1618544080000|2021-04-16 03:34:40|||||||||20
1618544090000|2021-04-16 03:34:50|3964.8|3952.8|3964.9|3952.9|3964.9|3952.9|3964.4|3952.4|6
1618544100000|2021-04-16 03:35:00|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|4
1618544120000|2021-04-16 03:35:20|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|10
1618544140000|2021-04-16 03:35:40|3965.4|3953.4|3964.9|3952.9|3965.4|3953.4|3964.9|3952.9|3
1618544160000|2021-04-16 03:36:00|||||||||7
1618544180000|2021-04-16 03:36:20|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966|3954|0
1618544210000|2021-04-16 03:36:50|3966|3954|3966|3954|3966|3954|3966|3954|0
1618544220000|2021-04-16 03:37:00|3965.9|3953.9|3966.1|3954.1|3966.1|3954.1|3965.9|3953.9|0
1618544240000|2021-04-16 03:37:20|||||||||1
1618544250000|2021-04-16 03:37:30|3966.2|3954.2|3965.8|3953.8|3966.2|3954.2|3965.8|3953.8|0
1618544260000|2021-04-16 03:37:40|3965.4|3953.4|3964.9|3952.9|3965.4|3953.4|3964.9|3952.9|1
1618544270000|2021-04-16 03:37:50|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|1
1618544280000|2021-04-16 03:38:00|3964.4|3952.4|3964|3952|3964.5|3952.5|3964|3952|0
1618544300000|2021-04-16 03:38:20|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|1
1618544310000|2021-04-16 03:38:30|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|1
1618544320000|2021-04-16 03:38:40|3965|3953|3964.9|3952.9|3965|3953|3964.9|3952.9|0
1618544330000|2021-04-16 03:38:50|3965.3|3953.3|3964.4|3952.4|3965.3|3953.3|3964.4|3952.4|8
1618544340000|2021-04-16 03:39:00|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|3964.9|3952.9|0
1618544350000|2021-04-16 03:39:10|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|0
1618544360000|2021-04-16 03:39:20|3965|3953|3965|3953|3965|3953|3965|3953|0
1618544390000|2021-04-16 03:39:50|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|0
1618544400000|2021-04-16 03:40:00|3964.7|3952.7|3966.6|3954.6|3966.6|3954.6|3964.7|3952.7|5
1618544410000|2021-04-16 03:40:10|3967.8|3955.8|3968.8|3956.8|3968.8|3956.8|3967.8|3955.8|0
1618544420000|2021-04-16 03:40:20|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|2
1618544430000|2021-04-16 03:40:30|||||||||5
1618544440000|2021-04-16 03:40:40|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|3969.1|3957.1|3
1618544460000|2021-04-16 03:41:00|3969.5|3957.5|3969.7|3957.7|3969.7|3957.7|3969.5|3957.5|1
1618544470000|2021-04-16 03:41:10|3969.3|3957.3|3969.3|3957.3|3969.7|3957.7|3969.3|3957.3|1
1618544480000|2021-04-16 03:41:20|3970.1|3958.1|3969.7|3957.7|3970.1|3958.1|3969.7|3957.7|0
1618544490000|2021-04-16 03:41:30|3969.3|3957.3|3969.7|3957.7|3969.7|3957.7|3969.1|3957.1|1
1618544510000|2021-04-16 03:41:50|||||||||10
1618544520000|2021-04-16 03:42:00|3970.1|3958.1|3969.6|3957.6|3970.1|3958.1|3969.6|3957.6|4
1618544540000|2021-04-16 03:42:20|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|9
1618544560000|2021-04-16 03:42:40|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|0
1618544570000|2021-04-16 03:42:50|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|0
1618544590000|2021-04-16 03:43:10|3971.9|3959.9|3972.9|3960.9|3972.9|3960.9|3971.9|3959.9|35
1618544600000|2021-04-16 03:43:20|3972.8|3960.8|3973.2|3961.2|3973.7|3961.7|3972.8|3960.8|20
1618544610000|2021-04-16 03:43:30|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|0
1618544620000|2021-04-16 03:43:40|3973.6|3961.6|3973.7|3961.7|3973.7|3961.7|3973.6|3961.6|9
1618544630000|2021-04-16 03:43:50|||||||||19
1618544640000|2021-04-16 03:44:00|||||||||5
1618544650000|2021-04-16 03:44:10|||||||||5
1618544690000|2021-04-16 03:44:50|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|5
1618544700000|2021-04-16 03:45:00|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|3973.7|3961.7|0
1618544710000|2021-04-16 03:45:10|||||||||7
1618544720000|2021-04-16 03:45:20|||||||||4
1618544740000|2021-04-16 03:45:40|||||||||5
1618544780000|2021-04-16 03:46:20|||||||||1
1618544790000|2021-04-16 03:46:30|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|1
1618544810000|2021-04-16 03:46:50|||||||||5
1618544820000|2021-04-16 03:47:00|3973.2|3961.2|3973.7|3961.7|3973.7|3961.7|3973.2|3961.2|0
1618544830000|2021-04-16 03:47:10|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|8
1618544840000|2021-04-16 03:47:20|3975.5|3963.5|3975.4|3963.4|3975.5|3963.5|3975.4|3963.4|4
1618544850000|2021-04-16 03:47:30|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|3975.5|3963.5|0
1618544860000|2021-04-16 03:47:40|3976|3964|3976.4|3964.4|3976.4|3964.4|3976|3964|14
1618544870000|2021-04-16 03:47:50|3976.1|3964.1|3980|3968|3980|3968|3976.1|3964.1|18
1618544880000|2021-04-16 03:48:00|3980.8|3968.8|3984.9|3972.9|3984.9|3972.9|3980.5|3968.5|10
1618544890000|2021-04-16 03:48:10|3984.8|3972.8|3984.8|3972.8|3984.9|3972.9|3984.8|3972.8|0
1618544900000|2021-04-16 03:48:20|3984.9|3972.9|3986.2|3974.2|3986.3|3974.3|3984.9|3972.9|13
1618544910000|2021-04-16 03:48:30|3986.6|3974.6|3986.7|3974.7|3987.1|3975.1|3986.6|3974.6|29
1618544920000|2021-04-16 03:48:40|3986.3|3974.3|3987|3975|3987.1|3975.1|3986.3|3974.3|12
1618544930000|2021-04-16 03:48:50|3987.5|3975.5|3987.6|3975.6|3988|3976|3987.2|3975.2|16
1618544940000|2021-04-16 03:49:00|3988|3976|3988|3976|3988|3976|3987.6|3975.6|6
1618544950000|2021-04-16 03:49:10|3987.6|3975.6|3989|3977|3989|3977|3987.6|3975.6|11
1618544960000|2021-04-16 03:49:20|3988.5|3976.5|3986.8|3974.8|3988.5|3976.5|3986.8|3974.8|12
1618544970000|2021-04-16 03:49:30|3986.7|3974.7|3986.1|3974.1|3986.7|3974.7|3986.1|3974.1|4
1618544980000|2021-04-16 03:49:40|3986|3974|3985.6|3973.6|3986|3974|3985.2|3973.2|2
1618544990000|2021-04-16 03:49:50|3985.7|3973.7|3986.1|3974.1|3986.1|3974.1|3985.7|3973.7|0
1618545000000|2021-04-16 03:50:00|||||||||1
1618545010000|2021-04-16 03:50:10|3986|3974|3985.6|3973.6|3986|3974|3985.6|3973.6|4
1618545030000|2021-04-16 03:50:30|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|0
1618545040000|2021-04-16 03:50:40|||||||||4
1618545050000|2021-04-16 03:50:50|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|2
1618545060000|2021-04-16 03:51:00|||||||||6
1618545070000|2021-04-16 03:51:10|||||||||5
1618545090000|2021-04-16 03:51:30|||||||||4
1618545130000|2021-04-16 03:52:10|||||||||1
1618545150000|2021-04-16 03:52:30|3985|3973|3985.1|3973.1|3985.5|3973.5|3985|3973|5
1618545210000|2021-04-16 03:53:30|3986|3974|3985.6|3973.6|3986|3974|3985.6|3973.6|10
1618545220000|2021-04-16 03:53:40|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|0
1618545230000|2021-04-16 03:53:50|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|3985.1|3973.1|0
1618545250000|2021-04-16 03:54:10|||||||||3
1618545260000|2021-04-16 03:54:20|||||||||7
1618545290000|2021-04-16 03:54:50|||||||||1
1618545300000|2021-04-16 03:55:00|||||||||13
1618545310000|2021-04-16 03:55:10|||||||||2
1618545320000|2021-04-16 03:55:20|3985|3973|3985|3973|3985|3973|3985|3973|7
1618545330000|2021-04-16 03:55:30|3985.4|3973.4|3985.4|3973.4|3985.4|3973.4|3985.4|3973.4|1
1618545360000|2021-04-16 03:56:00|3984.6|3972.6|3984.6|3972.6|3984.6|3972.6|3984.6|3972.6|0
1618545380000|2021-04-16 03:56:20|3983.8|3971.8|3983.6|3971.6|3983.8|3971.8|3983.6|3971.6|6
1618545390000|2021-04-16 03:56:30|||||||||16
1618545400000|2021-04-16 03:56:40|3983.8|3971.8|3983.3|3971.3|3983.8|3971.8|3983.2|3971.2|5
1618545410000|2021-04-16 03:56:50|3982.9|3970.9|3980.9|3968.9|3982.9|3970.9|3980.9|3968.9|12
1618545420000|2021-04-16 03:57:00|3981.3|3969.3|3980.9|3968.9|3981.3|3969.3|3980.9|3968.9|1
1618545430000|2021-04-16 03:57:10|3981.3|3969.3|3980.6|3968.6|3981.3|3969.3|3980.6|3968.6|38
1618545440000|2021-04-16 03:57:20|3980.2|3968.2|3980.6|3968.6|3980.6|3968.6|3977.5|3965.5|8
1618545450000|2021-04-16 03:57:30|3981|3969|3981|3969|3981|3969|3981|3969|4
1618545470000|2021-04-16 03:57:50|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|4
1618545480000|2021-04-16 03:58:00|||||||||1
1618545490000|2021-04-16 03:58:10|||||||||6
1618545500000|2021-04-16 03:58:20|||||||||2
1618545510000|2021-04-16 03:58:30|||||||||1
1618545520000|2021-04-16 03:58:40|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|3980.7|3968.7|12
1618545530000|2021-04-16 03:58:50|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|7
1618545540000|2021-04-16 03:59:00|3980.3|3968.3|3979.1|3967.1|3980.3|3968.3|3979.1|3967.1|43
1618545550000|2021-04-16 03:59:10|3979|3967|3979|3967|3979|3967|3979|3967|1
1618545560000|2021-04-16 03:59:20|||||||||1
1618545580000|2021-04-16 03:59:40|3978.9|3966.9|3979|3967|3979|3967|3978.9|3966.9|0
1618545590000|2021-04-16 03:59:50|3978.9|3966.9|3979.1|3967.1|3979.1|3967.1|3978.9|3966.9|1
1618545610000|2021-04-16 04:00:10|3978.7|3966.7|3979.1|3967.1|3979.1|3967.1|3978.7|3966.7|2
1618545620000|2021-04-16 04:00:20|3979|3967|3979|3967|3979|3967|3979|3967|11
1618545630000|2021-04-16 04:00:30|||||||||1
1618545640000|2021-04-16 04:00:40|||||||||1
1618545660000|2021-04-16 04:01:00|3978.9|3966.9|3978.6|3966.6|3978.9|3966.9|3978.6|3966.6|4
1618545670000|2021-04-16 04:01:10|3979|3967|3979|3967|3979|3967|3979|3967|4
1618545680000|2021-04-16 04:01:20|||||||||5
1618545690000|2021-04-16 04:01:30|3979.1|3967.1|3978.5|3966.5|3979.1|3967.1|3978.5|3966.5|13
1618545700000|2021-04-16 04:01:40|3978.1|3966.1|3978.5|3966.5|3978.5|3966.5|3978.1|3966.1|2
1618545710000|2021-04-16 04:01:50|3978.9|3966.9|3978|3966|3978.9|3966.9|3978|3966|6
1618545720000|2021-04-16 04:02:00|3977.9|3965.9|3976|3964|3977.9|3965.9|3976|3964|10
1618545730000|2021-04-16 04:02:10|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|3975.2|3963.2|17
1618545740000|2021-04-16 04:02:20|3975|3963|3974.6|3962.6|3975|3963|3974.6|3962.6|0
1618545750000|2021-04-16 04:02:30|3974.2|3962.2|3972.8|3960.8|3974.2|3962.2|3972.8|3960.8|4
1618545760000|2021-04-16 04:02:40|3972.7|3960.7|3970.9|3958.9|3972.7|3960.7|3970.9|3958.9|4
1618545770000|2021-04-16 04:02:50|3971|3959|3970.3|3958.3|3971|3959|3969.9|3957.9|5
1618545780000|2021-04-16 04:03:00|3969.9|3957.9|3970.8|3958.8|3970.8|3958.8|3969.9|3957.9|4
1618545790000|2021-04-16 04:03:10|3970.6|3958.6|3970.8|3958.8|3970.8|3958.8|3970.6|3958.6|16
1618545800000|2021-04-16 04:03:20|3970.6|3958.6|3970.4|3958.4|3970.6|3958.6|3970.4|3958.4|19
1618545810000|2021-04-16 04:03:30|||||||||4
1618545820000|2021-04-16 04:03:40|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|13
1618545830000|2021-04-16 04:03:50|3968.5|3956.5|3968.4|3956.4|3968.5|3956.5|3968.4|3956.4|14
1618545840000|2021-04-16 04:04:00|3968|3956|3966.8|3954.8|3968.8|3956.8|3966.8|3954.8|5
1618545850000|2021-04-16 04:04:10|||||||||2
1618545860000|2021-04-16 04:04:20|3966.7|3954.7|3968.3|3956.3|3968.3|3956.3|3966.7|3954.7|2
1618545880000|2021-04-16 04:04:40|3966.9|3954.9|3968.9|3956.9|3969.3|3957.3|3966.9|3954.9|18
1618545890000|2021-04-16 04:04:50|3969.3|3957.3|3968.5|3956.5|3969.3|3957.3|3968.5|3956.5|12
1618545900000|2021-04-16 04:05:00|3966.5|3954.5|3968|3956|3968|3956|3966.5|3954.5|6
1618545930000|2021-04-16 04:05:30|3966.4|3954.4|3964.5|3952.5|3966.4|3954.4|3961|3949|6
1618545940000|2021-04-16 04:05:40|3964.1|3952.1|3961.2|3949.2|3964.1|3952.1|3961.2|3949.2|11
1618545950000|2021-04-16 04:05:50|3960.8|3948.8|3959.3|3947.3|3960.8|3948.8|3959.3|3947.3|8
1618545960000|2021-04-16 04:06:00|3958.3|3946.3|3959.6|3947.6|3959.6|3947.6|3958.2|3946.2|7
1618545970000|2021-04-16 04:06:10|3959.2|3947.2|3960.4|3948.4|3960.4|3948.4|3959.2|3947.2|1
1618545980000|2021-04-16 04:06:20|3960|3948|3956.3|3944.3|3960.4|3948.4|3953.4|3941.4|16
1618545990000|2021-04-16 04:06:30|3955.9|3943.9|3958.2|3946.2|3958.4|3946.4|3955.8|3943.8|5
1618546000000|2021-04-16 04:06:40|3957.7|3945.7|3957.8|3945.8|3957.8|3945.8|3957.7|3945.7|3
1618546020000|2021-04-16 04:07:00|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|25
1618546030000|2021-04-16 04:07:10|3957|3945|3956.6|3944.6|3957.4|3945.4|3956.2|3944.2|6
1618546040000|2021-04-16 04:07:20|3956.2|3944.2|3956.6|3944.6|3957.4|3945.4|3955.3|3943.3|5
1618546050000|2021-04-16 04:07:30|3957|3945|3955.8|3943.8|3957|3945|3955.8|3943.8|10
1618546060000|2021-04-16 04:07:40|3952.9|3940.9|3953.5|3941.5|3954.9|3942.9|3952.9|3940.9|5
1618546070000|2021-04-16 04:07:50|3953.6|3941.6|3953.4|3941.4|3953.6|3941.6|3951.4|3939.4|3
1618546080000|2021-04-16 04:08:00|3954.4|3942.4|3951.1|3939.1|3954.4|3942.4|3950.1|3938.1|11
1618546090000|2021-04-16 04:08:10|3948.5|3936.5|3948.4|3936.4|3948.5|3936.5|3948|3936|6
1618546100000|2021-04-16 04:08:20|3948|3936|3947.9|3935.9|3948|3936|3947.9|3935.9|3
1618546110000|2021-04-16 04:08:30|3948|3936|3948.4|3936.4|3948.4|3936.4|3948|3936|3
1618546120000|2021-04-16 04:08:40|3948.5|3936.5|3949.8|3937.8|3949.9|3937.9|3948.4|3936.4|5
1618546130000|2021-04-16 04:08:50|3949|3937|3948.4|3936.4|3949|3937|3948.4|3936.4|3
1618546140000|2021-04-16 04:09:00|3948|3936|3951.1|3939.1|3951.1|3939.1|3948|3936|23
1618546150000|2021-04-16 04:09:10|3949.9|3937.9|3952.9|3940.9|3952.9|3940.9|3949.9|3937.9|10
1618546160000|2021-04-16 04:09:20|3950.6|3938.6|3948.6|3936.6|3950.6|3938.6|3948.6|3936.6|28
1618546170000|2021-04-16 04:09:30|3948.7|3936.7|3949.3|3937.3|3950.1|3938.1|3948.4|3936.4|19
1618546180000|2021-04-16 04:09:40|3948.8|3936.8|3949.3|3937.3|3949.3|3937.3|3948.8|3936.8|9
1618546190000|2021-04-16 04:09:50|3948.8|3936.8|3949.3|3937.3|3949.3|3937.3|3948.8|3936.8|5
1618546200000|2021-04-16 04:10:00|3948.6|3936.6|3949|3937|3949.7|3937.7|3948.1|3936.1|4
1618546210000|2021-04-16 04:10:10|3949.5|3937.5|3950.4|3938.4|3950.5|3938.5|3949.5|3937.5|9
1618546220000|2021-04-16 04:10:20|3950.3|3938.3|3950|3938|3950.9|3938.9|3950|3938|3
1618546230000|2021-04-16 04:10:30|3950.8|3938.8|3949.7|3937.7|3950.8|3938.8|3949.7|3937.7|16
1618546240000|2021-04-16 04:10:40|3950.1|3938.1|3949.7|3937.7|3950.1|3938.1|3949.7|3937.7|1
1618546250000|2021-04-16 04:10:50|3948.9|3936.9|3948.7|3936.7|3948.9|3936.9|3948.7|3936.7|1
1618546260000|2021-04-16 04:11:00|3948.3|3936.3|3946.9|3934.9|3948.7|3936.7|3946.9|3934.9|7
1618546270000|2021-04-16 04:11:10|3947|3935|3946.9|3934.9|3947|3935|3946.9|3934.9|17
1618546280000|2021-04-16 04:11:20|3946|3934|3944.8|3932.8|3946|3934|3944.8|3932.8|13
1618546290000|2021-04-16 04:11:30|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|0
1618546300000|2021-04-16 04:11:40|||||||||1
1618546310000|2021-04-16 04:11:50|3944.1|3932.1|3944.9|3932.9|3945.3|3933.3|3944|3932|7
1618546320000|2021-04-16 04:12:00|3945.3|3933.3|3945.2|3933.2|3945.4|3933.4|3945.2|3933.2|1
1618546330000|2021-04-16 04:12:10|3944.2|3932.2|3946.1|3934.1|3946.1|3934.1|3944.1|3932.1|17
1618546340000|2021-04-16 04:12:20|3946.5|3934.5|3946.9|3934.9|3946.9|3934.9|3946.5|3934.5|6
1618546350000|2021-04-16 04:12:30|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|7
1618546360000|2021-04-16 04:12:40|||||||||1
1618546370000|2021-04-16 04:12:50|3946.6|3934.6|3951.8|3939.8|3952.2|3940.2|3946.6|3934.6|5
1618546380000|2021-04-16 04:13:00|||||||||1
1618546390000|2021-04-16 04:13:10|3952.8|3940.8|3954.4|3942.4|3954.4|3942.4|3952.8|3940.8|8
1618546400000|2021-04-16 04:13:20|3954.5|3942.5|3954.9|3942.9|3954.9|3942.9|3954.5|3942.5|0
1618546410000|2021-04-16 04:13:30|||||||||3
1618546420000|2021-04-16 04:13:40|3955.3|3943.3|3955.8|3943.8|3955.8|3943.8|3955.3|3943.3|0
1618546430000|2021-04-16 04:13:50|3955.7|3943.7|3955.3|3943.3|3955.7|3943.7|3955.3|3943.3|1
1618546450000|2021-04-16 04:14:10|3955.7|3943.7|3956.5|3944.5|3956.5|3944.5|3955.7|3943.7|3
1618546460000|2021-04-16 04:14:20|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3
1618546470000|2021-04-16 04:14:30|3956.5|3944.5|3956.9|3944.9|3956.9|3944.9|3956.5|3944.5|4
1618546480000|2021-04-16 04:14:40|||||||||11
1618546490000|2021-04-16 04:14:50|3956.5|3944.5|3955.2|3943.2|3956.5|3944.5|3955.2|3943.2|5
1618546500000|2021-04-16 04:15:00|3954.3|3942.3|3954.4|3942.4|3954.8|3942.8|3954.3|3942.3|10
1618546510000|2021-04-16 04:15:10|3954|3942|3954|3942|3954|3942|3954|3942|0
1618546520000|2021-04-16 04:15:20|3954.4|3942.4|3954|3942|3954.4|3942.4|3954|3942|0
1618546530000|2021-04-16 04:15:30|3953.2|3941.2|3953.9|3941.9|3954|3942|3953.2|3941.2|6
1618546540000|2021-04-16 04:15:40|3954.3|3942.3|3956|3944|3956|3944|3954.3|3942.3|1
1618546550000|2021-04-16 04:15:50|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|0
1618546560000|2021-04-16 04:16:00|3956|3944|3955.1|3943.1|3956|3944|3955.1|3943.1|2
1618546580000|2021-04-16 04:16:20|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|1
1618546590000|2021-04-16 04:16:30|3956|3944|3955.6|3943.6|3956.8|3944.8|3955.6|3943.6|5
1618546600000|2021-04-16 04:16:40|3956|3944|3956|3944|3956|3944|3955.5|3943.5|1
1618546610000|2021-04-16 04:16:50|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|1
1618546650000|2021-04-16 04:17:30|3955.1|3943.1|3956.4|3944.4|3956.4|3944.4|3955.1|3943.1|1
1618546660000|2021-04-16 04:17:40|3955.1|3943.1|3956.4|3944.4|3956.4|3944.4|3955.1|3943.1|2
1618546670000|2021-04-16 04:17:50|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|9
1618546700000|2021-04-16 04:18:20|||||||||23
1618546730000|2021-04-16 04:18:50|||||||||16
1618546740000|2021-04-16 04:19:00|||||||||11
1618546770000|2021-04-16 04:19:30|3957.2|3945.2|3956.8|3944.8|3957.2|3945.2|3956.8|3944.8|5
1618546780000|2021-04-16 04:19:40|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|5
1618546790000|2021-04-16 04:19:50|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|5
1618546810000|2021-04-16 04:20:10|||||||||2
1618546820000|2021-04-16 04:20:20|3956.8|3944.8|3957.2|3945.2|3957.2|3945.2|3956.8|3944.8|4
1618546830000|2021-04-16 04:20:30|3956.8|3944.8|3955.9|3943.9|3957.2|3945.2|3955.9|3943.9|5
1618546840000|2021-04-16 04:20:40|||||||||2
1618546850000|2021-04-16 04:20:50|3956.8|3944.8|3956.3|3944.3|3956.8|3944.8|3955.9|3943.9|1
1618546860000|2021-04-16 04:21:00|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1618546870000|2021-04-16 04:21:10|3956.3|3944.3|3956.3|3944.3|3956.8|3944.8|3956.3|3944.3|0
1618546880000|2021-04-16 04:21:20|3956.8|3944.8|3956.7|3944.7|3957.2|3945.2|3956.7|3944.7|2
1618546890000|2021-04-16 04:21:30|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|4
1618546900000|2021-04-16 04:21:40|3955.9|3943.9|3956.3|3944.3|3956.3|3944.3|3955.9|3943.9|2
1618546920000|2021-04-16 04:22:00|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|2
1618546930000|2021-04-16 04:22:10|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|2
1618546950000|2021-04-16 04:22:30|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|3955.9|3943.9|0
1618546960000|2021-04-16 04:22:40|3955.1|3943.1|3955.9|3943.9|3955.9|3943.9|3955.1|3943.1|1
1618546970000|2021-04-16 04:22:50|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3955.1|3943.1|3
1618546980000|2021-04-16 04:23:00|3954.8|3942.8|3954.1|3942.1|3955.1|3943.1|3954|3942|1
1618546990000|2021-04-16 04:23:10|3953.5|3941.5|3954.7|3942.7|3954.7|3942.7|3953.5|3941.5|5
1618547000000|2021-04-16 04:23:20|3954.3|3942.3|3952.6|3940.6|3954.3|3942.3|3952.6|3940.6|6
1618547010000|2021-04-16 04:23:30|3953.1|3941.1|3954.4|3942.4|3954.8|3942.8|3953.1|3941.1|2
1618547020000|2021-04-16 04:23:40|3954|3942|3953.1|3941.1|3954|3942|3953.1|3941.1|0
1618547030000|2021-04-16 04:23:50|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1618547040000|2021-04-16 04:24:00|3953.9|3941.9|3954.3|3942.3|3954.3|3942.3|3953.5|3941.5|1
1618547050000|2021-04-16 04:24:10|||||||||1
1618547060000|2021-04-16 04:24:20|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|1
1618547070000|2021-04-16 04:24:30|3953.1|3941.1|3952|3940|3953.1|3941.1|3952|3940|4
1618547080000|2021-04-16 04:24:40|3951.9|3939.9|3950.2|3938.2|3951.9|3939.9|3950.2|3938.2|2
1618547090000|2021-04-16 04:24:50|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|3950.6|3938.6|21
1618547100000|2021-04-16 04:25:00|3950.7|3938.7|3950.2|3938.2|3950.7|3938.7|3950|3938|0
1618547110000|2021-04-16 04:25:10|3949.7|3937.7|3949.7|3937.7|3949.7|3937.7|3949.2|3937.2|0
1618547120000|2021-04-16 04:25:20|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|5
1618547130000|2021-04-16 04:25:30|3949.5|3937.5|3947.5|3935.5|3949.6|3937.6|3947.5|3935.5|2
1618547140000|2021-04-16 04:25:40|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947|3935|1
1618547150000|2021-04-16 04:25:50|3947|3935|3947|3935|3947|3935|3947|3935|0
1618547160000|2021-04-16 04:26:00|3946.5|3934.5|3944.1|3932.1|3946.5|3934.5|3943.7|3931.7|6
1618547170000|2021-04-16 04:26:10|3943.6|3931.6|3942.1|3930.1|3943.6|3931.6|3942.1|3930.1|1
1618547190000|2021-04-16 04:26:30|3942.5|3930.5|3940.4|3928.4|3942.5|3930.5|3939.9|3927.9|27
1618547200000|2021-04-16 04:26:40|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|3940.6|3928.6|2
1618547230000|2021-04-16 04:27:10|3935.9|3923.9|3936.3|3924.3|3936.3|3924.3|3935.9|3923.9|5
1618547240000|2021-04-16 04:27:20|3935.9|3923.9|3935.8|3923.8|3935.9|3923.9|3935.4|3923.4|6
1618547250000|2021-04-16 04:27:30|3936.4|3924.4|3936.2|3924.2|3936.5|3924.5|3936.2|3924.2|28
1618547260000|2021-04-16 04:27:40|3936.3|3924.3|3938.2|3926.2|3938.2|3926.2|3936.3|3924.3|31
1618547270000|2021-04-16 04:27:50|3938.6|3926.6|3939.6|3927.6|3939.6|3927.6|3938.6|3926.6|2
1618547280000|2021-04-16 04:28:00|3939.7|3927.7|3940.1|3928.1|3940.1|3928.1|3939.7|3927.7|2
1618547290000|2021-04-16 04:28:10|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|3940.2|3928.2|10
1618547300000|2021-04-16 04:28:20|3940.6|3928.6|3942|3930|3942|3930|3940.6|3928.6|2
1618547320000|2021-04-16 04:28:40|3942.1|3930.1|3942|3930|3942.1|3930.1|3942|3930|0
1618547330000|2021-04-16 04:28:50|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|3942.6|3930.6|1
1618547340000|2021-04-16 04:29:00|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|3943.3|3931.3|2
1618547350000|2021-04-16 04:29:10|3943.4|3931.4|3943|3931|3943.4|3931.4|3943|3931|6
1618547360000|2021-04-16 04:29:20|3943.4|3931.4|3943.5|3931.5|3943.5|3931.5|3943.4|3931.4|9
1618547370000|2021-04-16 04:29:30|3943.9|3931.9|3942.9|3930.9|3943.9|3931.9|3942.9|3930.9|1
1618547380000|2021-04-16 04:29:40|3943|3931|3942.2|3930.2|3943.5|3931.5|3942.2|3930.2|8
1618547390000|2021-04-16 04:29:50|3942.3|3930.3|3942.7|3930.7|3942.7|3930.7|3942.3|3930.3|6
1618554600000|2021-04-16 06:30:00|3946.3|3934.3|3946.7|3934.7|3946.7|3934.7|3946.3|3934.3|5
1618554610000|2021-04-16 06:30:10|3946.9|3934.9|3945.4|3933.4|3947.3|3935.3|3945.3|3933.3|2
1618554620000|2021-04-16 06:30:20|3945.5|3933.5|3945.4|3933.4|3945.5|3933.5|3945|3933|14
1618554630000|2021-04-16 06:30:30|3945.3|3933.3|3944.8|3932.8|3945.3|3933.3|3944.8|3932.8|1
1618554640000|2021-04-16 06:30:40|3945|3933|3944.8|3932.8|3945|3933|3944.8|3932.8|1
1618554650000|2021-04-16 06:30:50|3944.4|3932.4|3944.3|3932.3|3944.4|3932.4|3944.3|3932.3|0
1618554660000|2021-04-16 06:31:00|3942.3|3930.3|3942.4|3930.4|3942.4|3930.4|3939|3927|45
1618554670000|2021-04-16 06:31:10|3942.3|3930.3|3940.9|3928.9|3942.7|3930.7|3940.5|3928.5|6
1618554680000|2021-04-16 06:31:20|3942.1|3930.1|3942.2|3930.2|3943|3931|3941.6|3929.6|15
1618554690000|2021-04-16 06:31:30|3941.8|3929.8|3942|3930|3942.2|3930.2|3941.8|3929.8|7
1618554700000|2021-04-16 06:31:40|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|3941.5|3929.5|13
1618554710000|2021-04-16 06:31:50|3941.7|3929.7|3941.8|3929.8|3941.8|3929.8|3941.7|3929.7|5
1618554720000|2021-04-16 06:32:00|3941.7|3929.7|3941.6|3929.6|3941.7|3929.7|3941.6|3929.6|21
1618554730000|2021-04-16 06:32:10|3939.6|3927.6|3937.9|3925.9|3940.7|3928.7|3937|3925|11
1618554740000|2021-04-16 06:32:20|3937.5|3925.5|3936.5|3924.5|3937.5|3925.5|3936.5|3924.5|9
1618554750000|2021-04-16 06:32:30|3936.7|3924.7|3935.7|3923.7|3936.8|3924.8|3935.4|3923.4|11
1618554760000|2021-04-16 06:32:40|3935.4|3923.4|3935.7|3923.7|3935.8|3923.8|3935.4|3923.4|7
1618554770000|2021-04-16 06:32:50|3934.9|3922.9|3934.2|3922.2|3934.9|3922.9|3933.9|3921.9|10
1618554780000|2021-04-16 06:33:00|3933.9|3921.9|3935.7|3923.7|3935.7|3923.7|3933.9|3921.9|6
1618554790000|2021-04-16 06:33:10|3935.4|3923.4|3935.9|3923.9|3936|3924|3935.4|3923.4|41
1618554800000|2021-04-16 06:33:20|3936.3|3924.3|3936.7|3924.7|3936.7|3924.7|3936.3|3924.3|3
1618554810000|2021-04-16 06:33:30|3936.6|3924.6|3937.2|3925.2|3937.2|3925.2|3936.6|3924.6|6
1618554820000|2021-04-16 06:33:40|3936.7|3924.7|3936.7|3924.7|3936.7|3924.7|3936.6|3924.6|0
1618554840000|2021-04-16 06:34:00|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|1
1618554850000|2021-04-16 06:34:10|3937|3925|3937.5|3925.5|3937.5|3925.5|3937|3925|0
1618554860000|2021-04-16 06:34:20|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3937.6|3925.6|3
1618554870000|2021-04-16 06:34:30|||||||||4
1618554880000|2021-04-16 06:34:40|3938|3926|3938|3926|3938.1|3926.1|3937.6|3925.6|9
1618554890000|2021-04-16 06:34:50|3937.6|3925.6|3937.5|3925.5|3938|3926|3937.5|3925.5|30
1618554900000|2021-04-16 06:35:00|3937.6|3925.6|3938|3926|3938|3926|3937.6|3925.6|0
1618554910000|2021-04-16 06:35:10|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|3937.1|3925.1|1
1618554920000|2021-04-16 06:35:20|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3936.6|3924.6|3
1618554930000|2021-04-16 06:35:30|3939.4|3927.4|3941|3929|3941|3929|3939.3|3927.3|19
1618554940000|2021-04-16 06:35:40|3939.9|3927.9|3940|3928|3940|3928|3939.5|3927.5|12
1618554950000|2021-04-16 06:35:50|3939.9|3927.9|3940.1|3928.1|3940.1|3928.1|3939.5|3927.5|25
1618554960000|2021-04-16 06:36:00|3940|3928|3941.4|3929.4|3941.5|3929.5|3940|3928|5
1618554970000|2021-04-16 06:36:10|3941.8|3929.8|3942|3930|3942|3930|3941.8|3929.8|2
1618554980000|2021-04-16 06:36:20|3941.7|3929.7|3941.6|3929.6|3941.7|3929.7|3941.2|3929.2|1
1618554990000|2021-04-16 06:36:30|3941.2|3929.2|3940.9|3928.9|3941.2|3929.2|3940.9|3928.9|0
1618555000000|2021-04-16 06:36:40|||||||||1
1618555020000|2021-04-16 06:37:00|3941|3929|3941.5|3929.5|3942|3930|3941|3929|3
1618555040000|2021-04-16 06:37:20|3941.7|3929.7|3942.6|3930.6|3942.6|3930.6|3941.7|3929.7|0
1618555050000|2021-04-16 06:37:30|3941.8|3929.8|3944.7|3932.7|3944.7|3932.7|3941.8|3929.8|8
1618555060000|2021-04-16 06:37:40|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|3945.7|3933.7|8
1618555070000|2021-04-16 06:37:50|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|3945.6|3933.6|13
1618555080000|2021-04-16 06:38:00|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|3945.1|3933.1|11
1618555090000|2021-04-16 06:38:10|3945.2|3933.2|3945.6|3933.6|3945.6|3933.6|3945.2|3933.2|0
1618555100000|2021-04-16 06:38:20|3945.5|3933.5|3943.1|3931.1|3945.5|3933.5|3943.1|3931.1|2
1618555110000|2021-04-16 06:38:30|3942.7|3930.7|3942.6|3930.6|3942.7|3930.7|3942.6|3930.6|0
1618555120000|2021-04-16 06:38:40|3942.5|3930.5|3942.6|3930.6|3942.6|3930.6|3942.1|3930.1|13
1618555130000|2021-04-16 06:38:50|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|3942.8|3930.8|4
1618555140000|2021-04-16 06:39:00|3943|3931|3945.4|3933.4|3946.6|3934.6|3943|3931|8
1618555150000|2021-04-16 06:39:10|3945.3|3933.3|3944.8|3932.8|3945.3|3933.3|3944.8|3932.8|0
1618555160000|2021-04-16 06:39:20|3945.3|3933.3|3945.3|3933.3|3947.6|3935.6|3945.3|3933.3|14
1618555180000|2021-04-16 06:39:40|3944.8|3932.8|3945.3|3933.3|3945.3|3933.3|3943.3|3931.3|4
1618555190000|2021-04-16 06:39:50|3945.1|3933.1|3946.3|3934.3|3946.3|3934.3|3943.8|3931.8|10
1618555200000|2021-04-16 06:40:00|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|4
1618555210000|2021-04-16 06:40:10|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|2
1618555220000|2021-04-16 06:40:20|3946.3|3934.3|3946.7|3934.7|3946.7|3934.7|3946.3|3934.3|1
1618555230000|2021-04-16 06:40:30|||||||||1
1618555240000|2021-04-16 06:40:40|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|1
1618555250000|2021-04-16 06:40:50|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|2
1618555260000|2021-04-16 06:41:00|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|38
1618555270000|2021-04-16 06:41:10|3947.2|3935.2|3949|3937|3949|3937|3947.2|3935.2|4
1618555280000|2021-04-16 06:41:20|3949.4|3937.4|3948.8|3936.8|3949.4|3937.4|3948.8|3936.8|8
1618555310000|2021-04-16 06:41:50|3949.2|3937.2|3949.3|3937.3|3949.3|3937.3|3949.2|3937.2|0
1618555320000|2021-04-16 06:42:00|3950|3938|3949.2|3937.2|3950|3938|3949.2|3937.2|0
1618555330000|2021-04-16 06:42:10|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|3947.8|3935.8|1
1618555340000|2021-04-16 06:42:20|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|3947.3|3935.3|0
1618555350000|2021-04-16 06:42:30|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|3946.9|3934.9|0
1618555360000|2021-04-16 06:42:40|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|3946.8|3934.8|7
1618555370000|2021-04-16 06:42:50|3946|3934|3946|3934|3946|3934|3946|3934|1
1618555380000|2021-04-16 06:43:00|3945.9|3933.9|3944.1|3932.1|3945.9|3933.9|3944.1|3932.1|1
1618555390000|2021-04-16 06:43:10|3944.5|3932.5|3945.9|3933.9|3945.9|3933.9|3943.6|3931.6|9
1618555400000|2021-04-16 06:43:20|3945.1|3933.1|3945.9|3933.9|3945.9|3933.9|3945.1|3933.1|1
1618555430000|2021-04-16 06:43:50|3945.5|3933.5|3947.7|3935.7|3947.7|3935.7|3945|3933|2
1618555440000|2021-04-16 06:44:00|3947.6|3935.6|3947.2|3935.2|3947.6|3935.6|3947.2|3935.2|0
1618555450000|2021-04-16 06:44:10|3946.8|3934.8|3947.2|3935.2|3947.2|3935.2|3946.8|3934.8|0
1618555480000|2021-04-16 06:44:40|3946.8|3934.8|3947.2|3935.2|3947.2|3935.2|3946.8|3934.8|0
1618555490000|2021-04-16 06:44:50|3946.4|3934.4|3946.8|3934.8|3946.8|3934.8|3946.4|3934.4|2
1618555510000|2021-04-16 06:45:10|3946.4|3934.4|3945.5|3933.5|3946.4|3934.4|3945.5|3933.5|1
1618555530000|2021-04-16 06:45:30|3945.9|3933.9|3945|3933|3945.9|3933.9|3945|3933|0
1618555540000|2021-04-16 06:45:40|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|3945.4|3933.4|1
1618555550000|2021-04-16 06:45:50|3945.6|3933.6|3946.4|3934.4|3946.4|3934.4|3945.6|3933.6|3
1618555560000|2021-04-16 06:46:00|3946|3934|3945.5|3933.5|3946|3934|3945.5|3933.5|0
1618555570000|2021-04-16 06:46:10|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|3945.9|3933.9|0
1618555580000|2021-04-16 06:46:20|3945.5|3933.5|3945.5|3933.5|3945.5|3933.5|3945|3933|3
1618555590000|2021-04-16 06:46:30|3945.1|3933.1|3945.2|3933.2|3945.2|3933.2|3944.6|3932.6|2
1618555600000|2021-04-16 06:46:40|||||||||2
1618555610000|2021-04-16 06:46:50|||||||||4
1618555620000|2021-04-16 06:47:00|3944.7|3932.7|3944.2|3932.2|3944.7|3932.7|3944.2|3932.2|2
1618555630000|2021-04-16 06:47:10|3943.8|3931.8|3943.5|3931.5|3943.8|3931.8|3943.5|3931.5|12
1618555640000|2021-04-16 06:47:20|3943.9|3931.9|3943.5|3931.5|3943.9|3931.9|3943.5|3931.5|4
1618555650000|2021-04-16 06:47:30|3943.1|3931.1|3943.9|3931.9|3943.9|3931.9|3943.1|3931.1|0
1618555660000|2021-04-16 06:47:40|3944|3932|3945.3|3933.3|3945.8|3933.8|3944|3932|2
1618555680000|2021-04-16 06:48:00|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1618555690000|2021-04-16 06:48:10|3944.4|3932.4|3944.8|3932.8|3944.8|3932.8|3944.4|3932.4|1
1618555700000|2021-04-16 06:48:20|3945.3|3933.3|3945.7|3933.7|3945.8|3933.8|3945.3|3933.3|3
1618555710000|2021-04-16 06:48:30|3946.2|3934.2|3944.8|3932.8|3946.7|3934.7|3944.8|3932.8|1
1618555720000|2021-04-16 06:48:40|3944|3932|3944.3|3932.3|3944.3|3932.3|3944|3932|0
1618555730000|2021-04-16 06:48:50|3944.7|3932.7|3944.3|3932.3|3944.7|3932.7|3944.3|3932.3|0
1618555740000|2021-04-16 06:49:00|3945.2|3933.2|3944.8|3932.8|3945.2|3933.2|3944.4|3932.4|1
1618555750000|2021-04-16 06:49:10|3945.2|3933.2|3944.8|3932.8|3945.2|3933.2|3944.8|3932.8|0
1618555770000|2021-04-16 06:49:30|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|3945.2|3933.2|0
1618555780000|2021-04-16 06:49:40|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|3944.8|3932.8|0
1618555790000|2021-04-16 06:49:50|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|3944.4|3932.4|1
1618555800000|2021-04-16 06:50:00|3943.5|3931.5|3943.8|3931.8|3943.9|3931.9|3943.4|3931.4|6
1618555810000|2021-04-16 06:50:10|3943.9|3931.9|3947.4|3935.4|3947.4|3935.4|3943.9|3931.9|4
1618555820000|2021-04-16 06:50:20|3947.8|3935.8|3947.7|3935.7|3948.1|3936.1|3947.7|3935.7|4
1618555830000|2021-04-16 06:50:30|3948.1|3936.1|3952.9|3940.9|3953.2|3941.2|3948.1|3936.1|18
1618555840000|2021-04-16 06:50:40|3953|3941|3954.3|3942.3|3954.3|3942.3|3953|3941|7
1618555850000|2021-04-16 06:50:50|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1618555860000|2021-04-16 06:51:00|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|2
1618555870000|2021-04-16 06:51:10|3956.6|3944.6|3955.7|3943.7|3956.6|3944.6|3955.7|3943.7|8
1618555880000|2021-04-16 06:51:20|||||||||1
1618555890000|2021-04-16 06:51:30|3956.5|3944.5|3957|3945|3957|3945|3956.5|3944.5|7
1618555900000|2021-04-16 06:51:40|||||||||5
1618555910000|2021-04-16 06:51:50|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|3956.5|3944.5|11
1618555920000|2021-04-16 06:52:00|3957.7|3945.7|3956.9|3944.9|3958.3|3946.3|3956.9|3944.9|2
1618555930000|2021-04-16 06:52:10|3957.2|3945.2|3956.5|3944.5|3959.6|3947.6|3956.5|3944.5|12
1618555940000|2021-04-16 06:52:20|3956.9|3944.9|3957.4|3945.4|3957.4|3945.4|3956.9|3944.9|2
1618555950000|2021-04-16 06:52:30|3957.5|3945.5|3959.6|3947.6|3959.6|3947.6|3957.5|3945.5|6
1618555960000|2021-04-16 06:52:40|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1618555970000|2021-04-16 06:52:50|3959.6|3947.6|3959.1|3947.1|3959.6|3947.6|3959.1|3947.1|1
1618555980000|2021-04-16 06:53:00|3959.5|3947.5|3959.6|3947.6|3959.6|3947.6|3959.5|3947.5|0
1618556010000|2021-04-16 06:53:30|3959.5|3947.5|3958.2|3946.2|3959.5|3947.5|3958.2|3946.2|0
1618556020000|2021-04-16 06:53:40|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|0
1618556030000|2021-04-16 06:53:50|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|1
1618556040000|2021-04-16 06:54:00|||||||||1
1618556050000|2021-04-16 06:54:10|3956.7|3944.7|3954.5|3942.5|3956.7|3944.7|3954.5|3942.5|1
1618556060000|2021-04-16 06:54:20|3954|3942|3949.5|3937.5|3954|3942|3949.5|3937.5|8
1618556070000|2021-04-16 06:54:30|3949.1|3937.1|3948.7|3936.7|3949.1|3937.1|3948.7|3936.7|1
1618556080000|2021-04-16 06:54:40|3948.3|3936.3|3946.9|3934.9|3948.3|3936.3|3946.9|3934.9|0
1618556090000|2021-04-16 06:54:50|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|3946.5|3934.5|0
1618556100000|2021-04-16 06:55:00|3946.9|3934.9|3947.3|3935.3|3947.3|3935.3|3946.9|3934.9|0
1618556110000|2021-04-16 06:55:10|3947.4|3935.4|3946.8|3934.8|3948.3|3936.3|3946.8|3934.8|16
1618556120000|2021-04-16 06:55:20|3947|3935|3949.1|3937.1|3949.1|3937.1|3947|3935|8
1618556130000|2021-04-16 06:55:30|3949.5|3937.5|3951.1|3939.1|3951.1|3939.1|3949.5|3937.5|1
1618556140000|2021-04-16 06:55:40|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1618556150000|2021-04-16 06:55:50|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|3951.5|3939.5|0
1618556160000|2021-04-16 06:56:00|3951.4|3939.4|3951.5|3939.5|3951.5|3939.5|3951|3939|1
1618556170000|2021-04-16 06:56:10|||||||||1
1618556180000|2021-04-16 06:56:20|3951|3939|3950.5|3938.5|3951|3939|3950.5|3938.5|0
1618556190000|2021-04-16 06:56:30|3950.4|3938.4|3950|3938|3950.4|3938.4|3950|3938|1
1618556200000|2021-04-16 06:56:40|3950.3|3938.3|3949.5|3937.5|3950.3|3938.3|3949.5|3937.5|0
1618556210000|2021-04-16 06:56:50|3949|3937|3948.5|3936.5|3949|3937|3948.5|3936.5|1
1618556220000|2021-04-16 06:57:00|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1618556230000|2021-04-16 06:57:10|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|3948.6|3936.6|0
1618556240000|2021-04-16 06:57:20|3948.1|3936.1|3948.1|3936.1|3948.7|3936.7|3948.1|3936.1|0
1618556250000|2021-04-16 06:57:30|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|3947.7|3935.7|0
1618556260000|2021-04-16 06:57:40|3948.2|3936.2|3948.2|3936.2|3948.3|3936.3|3947.7|3935.7|0
1618556270000|2021-04-16 06:57:50|3948.1|3936.1|3946.3|3934.3|3948.1|3936.1|3946.3|3934.3|3
1618556280000|2021-04-16 06:58:00|3945.9|3933.9|3944.8|3932.8|3945.9|3933.9|3944.8|3932.8|2
1618556290000|2021-04-16 06:58:10|3945.2|3933.2|3945.3|3933.3|3946.2|3934.2|3944.8|3932.8|1
1618556300000|2021-04-16 06:58:20|3944.7|3932.7|3945.7|3933.7|3946|3934|3944.7|3932.7|3
1618556310000|2021-04-16 06:58:30|3944.8|3932.8|3946.2|3934.2|3946.2|3934.2|3944.8|3932.8|0
1618556320000|2021-04-16 06:58:40|3947.2|3935.2|3947.6|3935.6|3947.6|3935.6|3947.2|3935.2|1
1618556330000|2021-04-16 06:58:50|3948|3936|3948.1|3936.1|3948.1|3936.1|3948|3936|0
1618556340000|2021-04-16 06:59:00|3947.6|3935.6|3947.4|3935.4|3947.8|3935.8|3947.4|3935.4|0
1618556350000|2021-04-16 06:59:10|||||||||1
1618556380000|2021-04-16 06:59:40|3948.2|3936.2|3950.1|3938.1|3950.1|3938.1|3948.2|3936.2|3
1618556400000|2021-04-16 07:00:00|3949.3|3937.3|3948.3|3936.3|3949.3|3937.3|3948.3|3936.3|0
1618556410000|2021-04-16 07:00:10|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1618556420000|2021-04-16 07:00:20|3949.1|3937.1|3947.4|3935.4|3949.1|3937.1|3946.9|3934.9|8
1618556430000|2021-04-16 07:00:30|3947|3935|3947.4|3935.4|3947.4|3935.4|3947|3935|2
1618556440000|2021-04-16 07:00:40|3947.3|3935.3|3946.9|3934.9|3947.3|3935.3|3946.9|3934.9|0
1618556450000|2021-04-16 07:00:50|3947|3935|3947.4|3935.4|3947.8|3935.8|3947|3935|5
1618556460000|2021-04-16 07:01:00|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|3947.6|3935.6|1
1618556480000|2021-04-16 07:01:20|3948|3936|3949.2|3937.2|3949.2|3937.2|3947.9|3935.9|0
1618556490000|2021-04-16 07:01:30|3950.1|3938.1|3949.7|3937.7|3950.1|3938.1|3949.7|3937.7|0
1618556500000|2021-04-16 07:01:40|3949.3|3937.3|3949.2|3937.2|3949.3|3937.3|3949.2|3937.2|0
1618556510000|2021-04-16 07:01:50|3949.6|3937.6|3948.7|3936.7|3950.7|3938.7|3948.7|3936.7|2
1618556520000|2021-04-16 07:02:00|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|3947.9|3935.9|1
1618556540000|2021-04-16 07:02:20|3948.3|3936.3|3948.8|3936.8|3949.3|3937.3|3948.3|3936.3|0
1618556550000|2021-04-16 07:02:30|3949.2|3937.2|3949.3|3937.3|3949.3|3937.3|3949.2|3937.2|0
1618556580000|2021-04-16 07:03:00|3949.2|3937.2|3950.2|3938.2|3950.2|3938.2|3949.2|3937.2|0
1618556630000|2021-04-16 07:03:50|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|3949.8|3937.8|1
1618556640000|2021-04-16 07:04:00|3949.3|3937.3|3948.8|3936.8|3949.3|3937.3|3948.8|3936.8|0
1618556650000|2021-04-16 07:04:10|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|3948.4|3936.4|0
1618556680000|2021-04-16 07:04:40|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1618556700000|2021-04-16 07:05:00|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|3948.3|3936.3|0
1618556730000|2021-04-16 07:05:30|3947.9|3935.9|3948.3|3936.3|3948.3|3936.3|3947.8|3935.8|5
1618556740000|2021-04-16 07:05:40|3949.6|3937.6|3948.7|3936.7|3949.6|3937.6|3948.3|3936.3|0
1618556750000|2021-04-16 07:05:50|3949.1|3937.1|3949.5|3937.5|3949.5|3937.5|3949.1|3937.1|0
1618556780000|2021-04-16 07:06:20|3951.1|3939.1|3951.6|3939.6|3951.6|3939.6|3951.1|3939.1|12
1618556790000|2021-04-16 07:06:30|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3951.6|3939.6|0
1618556800000|2021-04-16 07:06:40|||||||||2
1618556810000|2021-04-16 07:06:50|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3
1618556820000|2021-04-16 07:07:00|3953.1|3941.1|3953.5|3941.5|3953.5|3941.5|3953|3941|0
1618556830000|2021-04-16 07:07:10|3953.9|3941.9|3954|3942|3954|3942|3953.9|3941.9|0
1618556840000|2021-04-16 07:07:20|3953.9|3941.9|3953.4|3941.4|3953.9|3941.9|3953.4|3941.4|0
1618556850000|2021-04-16 07:07:30|3952.6|3940.6|3951.8|3939.8|3952.6|3940.6|3951.8|3939.8|36
1618556860000|2021-04-16 07:07:40|3952.6|3940.6|3952.2|3940.2|3952.6|3940.6|3952.2|3940.2|0
1618556870000|2021-04-16 07:07:50|3952.6|3940.6|3952.7|3940.7|3952.7|3940.7|3952.6|3940.6|0
1618556880000|2021-04-16 07:08:00|3953.1|3941.1|3954|3942|3954|3942|3953.1|3941.1|4
1618556890000|2021-04-16 07:08:10|3953.9|3941.9|3953.5|3941.5|3953.9|3941.9|3953.5|3941.5|0
1618556900000|2021-04-16 07:08:20|3953.2|3941.2|3953.7|3941.7|3953.7|3941.7|3953.2|3941.2|6
1618556910000|2021-04-16 07:08:30|3954.1|3942.1|3954.6|3942.6|3954.6|3942.6|3954.1|3942.1|8
1618556920000|2021-04-16 07:08:40|3954.7|3942.7|3956.9|3944.9|3956.9|3944.9|3954.7|3942.7|1
1618556940000|2021-04-16 07:09:00|3956.5|3944.5|3957|3945|3957|3945|3956|3944|5
1618556950000|2021-04-16 07:09:10|3956|3944|3956.4|3944.4|3956.4|3944.4|3956|3944|1
1618556960000|2021-04-16 07:09:20|3956.5|3944.5|3957.9|3945.9|3957.9|3945.9|3956.5|3944.5|9
1618556970000|2021-04-16 07:09:30|3958.3|3946.3|3959.3|3947.3|3959.3|3947.3|3958.3|3946.3|2
1618556980000|2021-04-16 07:09:40|3960.4|3948.4|3959.1|3947.1|3960.5|3948.5|3959.1|3947.1|7
1618556990000|2021-04-16 07:09:50|3957.7|3945.7|3957.2|3945.2|3957.7|3945.7|3957.2|3945.2|2
1618557000000|2021-04-16 07:10:00|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|0
1618557010000|2021-04-16 07:10:10|3957.7|3945.7|3958.2|3946.2|3958.2|3946.2|3957.7|3945.7|11
1618557020000|2021-04-16 07:10:20|3957.8|3945.8|3956.9|3944.9|3957.8|3945.8|3956.9|3944.9|10
1618557030000|2021-04-16 07:10:30|3957.3|3945.3|3956.9|3944.9|3957.3|3945.3|3956.9|3944.9|1
1618557040000|2021-04-16 07:10:40|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|0
1618557060000|2021-04-16 07:11:00|3958.1|3946.1|3958.6|3946.6|3958.6|3946.6|3958.1|3946.1|0
1618557080000|2021-04-16 07:11:20|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|3958.2|3946.2|0
1618557090000|2021-04-16 07:11:30|3957.4|3945.4|3956.8|3944.8|3957.4|3945.4|3956.8|3944.8|2
1618557100000|2021-04-16 07:11:40|3956.7|3944.7|3955.9|3943.9|3956.7|3944.7|3955.9|3943.9|0
1618557110000|2021-04-16 07:11:50|3955.8|3943.8|3955.3|3943.3|3955.8|3943.8|3955.3|3943.3|0
1618557130000|2021-04-16 07:12:10|3955.4|3943.4|3955.8|3943.8|3955.8|3943.8|3955.4|3943.4|0
1618557140000|2021-04-16 07:12:20|3955|3943|3955|3943|3955|3943|3955|3943|0
1618557150000|2021-04-16 07:12:30|3954.8|3942.8|3953.5|3941.5|3954.8|3942.8|3953.5|3941.5|3
1618557170000|2021-04-16 07:12:50|3953.4|3941.4|3952.2|3940.2|3953.4|3941.4|3952.2|3940.2|0
1618557180000|2021-04-16 07:13:00|3952.6|3940.6|3951.7|3939.7|3953.8|3941.8|3951.7|3939.7|15
1618557190000|2021-04-16 07:13:10|3951.6|3939.6|3951.2|3939.2|3951.6|3939.6|3951.2|3939.2|4
1618557200000|2021-04-16 07:13:20|3951.3|3939.3|3951.7|3939.7|3951.7|3939.7|3951.3|3939.3|0
1618557210000|2021-04-16 07:13:30|3952.1|3940.1|3951.6|3939.6|3952.1|3940.1|3951.6|3939.6|0
1618557230000|2021-04-16 07:13:50|3951.7|3939.7|3951.1|3939.1|3951.7|3939.7|3951.1|3939.1|0
1618557240000|2021-04-16 07:14:00|3950.3|3938.3|3950.3|3938.3|3950.7|3938.7|3950.3|3938.3|1
1618557250000|2021-04-16 07:14:10|3949.4|3937.4|3948.4|3936.4|3949.4|3937.4|3948.4|3936.4|2
1618557260000|2021-04-16 07:14:20|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|2
1618557270000|2021-04-16 07:14:30|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|3949.3|3937.3|2
1618557280000|2021-04-16 07:14:40|3949.8|3937.8|3950.3|3938.3|3950.3|3938.3|3949.8|3937.8|0
1618557290000|2021-04-16 07:14:50|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|3950.8|3938.8|1
1618557300000|2021-04-16 07:15:00|3951.2|3939.2|3951.2|3939.2|3951.7|3939.7|3951.2|3939.2|0
1618557310000|2021-04-16 07:15:10|3951.3|3939.3|3952.6|3940.6|3952.6|3940.6|3951.3|3939.3|0
1618557320000|2021-04-16 07:15:20|3953|3941|3953.6|3941.6|3953.6|3941.6|3953|3941|0
1618557330000|2021-04-16 07:15:30|3954|3942|3953.7|3941.7|3954.6|3942.6|3953.7|3941.7|0
1618557340000|2021-04-16 07:15:40|3953.3|3941.3|3953.2|3941.2|3953.3|3941.3|3953.2|3941.2|0
1618557350000|2021-04-16 07:15:50|3953.1|3941.1|3953.2|3941.2|3953.2|3941.2|3952.8|3940.8|0
1618557380000|2021-04-16 07:16:20|3953.6|3941.6|3954.2|3942.2|3954.2|3942.2|3953.6|3941.6|0
1618557410000|2021-04-16 07:16:50|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|3953.7|3941.7|0
1618557430000|2021-04-16 07:17:10|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|3953.2|3941.2|0
1618557450000|2021-04-16 07:17:30|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|1
1618557470000|2021-04-16 07:17:50|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1618557490000|2021-04-16 07:18:10|3952.2|3940.2|3952.1|3940.1|3952.6|3940.6|3952.1|3940.1|0
1618557500000|2021-04-16 07:18:20|3952.2|3940.2|3952.6|3940.6|3952.6|3940.6|3951.4|3939.4|1
1618557540000|2021-04-16 07:19:00|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1618557560000|2021-04-16 07:19:20|3952.2|3940.2|3953.6|3941.6|3953.6|3941.6|3952.2|3940.2|0
1618557590000|2021-04-16 07:19:50|3954|3942|3954.1|3942.1|3954.1|3942.1|3954|3942|0
1618557600000|2021-04-16 07:20:00|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|3953.1|3941.1|0
1618557620000|2021-04-16 07:20:20|3953|3941|3952.6|3940.6|3953|3941|3952.6|3940.6|0
1618557640000|2021-04-16 07:20:40|3952.7|3940.7|3955.5|3943.5|3955.5|3943.5|3952.7|3940.7|2
1618557660000|2021-04-16 07:21:00|3955|3943|3953|3941|3955|3943|3953|3941|89
1618557680000|2021-04-16 07:21:20|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|3953.5|3941.5|0
1618557690000|2021-04-16 07:21:30|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|3954.5|3942.5|0
1618557700000|2021-04-16 07:21:40|3954.9|3942.9|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|0
1618557720000|2021-04-16 07:22:00|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|3954.9|3942.9|0
1618557730000|2021-04-16 07:22:10|3955.3|3943.3|3955.4|3943.4|3955.4|3943.4|3955.3|3943.3|0
1618557740000|2021-04-16 07:22:20|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|1
1618557750000|2021-04-16 07:22:30|3956.2|3944.2|3956.3|3944.3|3956.3|3944.3|3956.2|3944.2|0
1618557760000|2021-04-16 07:22:40|3956.2|3944.2|3955.4|3943.4|3956.2|3944.2|3955.4|3943.4|0
1618557780000|2021-04-16 07:23:00|3955.3|3943.3|3954.4|3942.4|3955.3|3943.3|3954.4|3942.4|0
1618557790000|2021-04-16 07:23:10|3953.9|3941.9|3954|3942|3954|3942|3953.5|3941.5|0
1618557800000|2021-04-16 07:23:20|3953.9|3941.9|3952.9|3940.9|3953.9|3941.9|3952.9|3940.9|1
1618557810000|2021-04-16 07:23:30|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|0
1618557820000|2021-04-16 07:23:40|3952|3940|3951.5|3939.5|3952.4|3940.4|3951.5|3939.5|24
1618557830000|2021-04-16 07:23:50|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|3951.1|3939.1|0
1618557840000|2021-04-16 07:24:00|3951|3939|3951.6|3939.6|3951.6|3939.6|3951|3939|20
1618557850000|2021-04-16 07:24:10|3952|3940|3954.4|3942.4|3954.4|3942.4|3952|3940|0
1618557880000|2021-04-16 07:24:40|||||||||20
1618557900000|2021-04-16 07:25:00|3954|3942|3954|3942|3954|3942|3954|3942|40
1618557910000|2021-04-16 07:25:10|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1618557920000|2021-04-16 07:25:20|3954|3942|3955.3|3943.3|3955.3|3943.3|3954|3942|4
1618557960000|2021-04-16 07:26:00|3955.4|3943.4|3955.3|3943.3|3955.8|3943.8|3955.3|3943.3|1
1618557970000|2021-04-16 07:26:10|3954.9|3942.9|3955|3943|3955|3943|3954.9|3942.9|0
1618557980000|2021-04-16 07:26:20|3955.3|3943.3|3953.9|3941.9|3955.3|3943.3|3953.9|3941.9|17
1618557990000|2021-04-16 07:26:30|3953.4|3941.4|3952.6|3940.6|3953.4|3941.4|3952.6|3940.6|1
1618558000000|2021-04-16 07:26:40|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|3952.2|3940.2|4
1618558010000|2021-04-16 07:26:50|3952.7|3940.7|3953.6|3941.6|3953.6|3941.6|3952.7|3940.7|2
1618558020000|2021-04-16 07:27:00|3954|3942|3954|3942|3954|3942|3954|3942|8
1618558030000|2021-04-16 07:27:10|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|3954.4|3942.4|0
1618558040000|2021-04-16 07:27:20|3954.8|3942.8|3954.4|3942.4|3954.8|3942.8|3954.4|3942.4|9
1618558110000|2021-04-16 07:28:30|||||||||20
1618558140000|2021-04-16 07:29:00|3954|3942|3954|3942|3954|3942|3954|3942|0
1618558150000|2021-04-16 07:29:10|||||||||50
1618558160000|2021-04-16 07:29:20|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|1
1618558170000|2021-04-16 07:29:30|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|3954.6|3942.6|9
1618558180000|2021-04-16 07:29:40|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|3954.2|3942.2|0
1618558220000|2021-04-16 07:30:20|3952.9|3940.9|3951.7|3939.7|3952.9|3940.9|3951.7|3939.7|20
1618558230000|2021-04-16 07:30:30|3952.1|3940.1|3952.1|3940.1|3952.5|3940.5|3952.1|3940.1|1
1618558240000|2021-04-16 07:30:40|3952.5|3940.5|3951.7|3939.7|3952.9|3940.9|3951.7|3939.7|3
1618558250000|2021-04-16 07:30:50|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|4
1618558270000|2021-04-16 07:31:10|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|3951.7|3939.7|0
1618558280000|2021-04-16 07:31:20|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|3952.1|3940.1|0
1618558290000|2021-04-16 07:31:30|3952.5|3940.5|3952.9|3940.9|3952.9|3940.9|3952.1|3940.1|0
1618558300000|2021-04-16 07:31:40|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|0
1618558330000|2021-04-16 07:32:10|3953.7|3941.7|3953.1|3941.1|3953.7|3941.7|3953.1|3941.1|1
1618558340000|2021-04-16 07:32:20|||||||||6
1618558350000|2021-04-16 07:32:30|3953.6|3941.6|3952.3|3940.3|3953.6|3941.6|3952.3|3940.3|11
1618558360000|2021-04-16 07:32:40|||||||||1
1618558370000|2021-04-16 07:32:50|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|3947.4|3935.4|10
1618558380000|2021-04-16 07:33:00|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3947.1|3935.1|0
1618558390000|2021-04-16 07:33:10|3947.1|3935.1|3948.4|3936.4|3948.4|3936.4|3947.1|3935.1|1
1618558400000|2021-04-16 07:33:20|3947.1|3935.1|3947.6|3935.6|3947.6|3935.6|3946.7|3934.7|6
1618558420000|2021-04-16 07:33:40|3947.1|3935.1|3947.1|3935.1|3947.5|3935.5|3947.1|3935.1|0
1618558430000|2021-04-16 07:33:50|3946.7|3934.7|3947.1|3935.1|3947.1|3935.1|3946.7|3934.7|0
1618558440000|2021-04-16 07:34:00|3946.7|3934.7|3947.1|3935.1|3947.5|3935.5|3946.7|3934.7|9
1618558450000|2021-04-16 07:34:10|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|3947.5|3935.5|0
1618558460000|2021-04-16 07:34:20|3948|3936|3948|3936|3948|3936|3948|3936|1
1618558480000|2021-04-16 07:34:40|3948.4|3936.4|3949.6|3937.6|3949.6|3937.6|3948.4|3936.4|0
1618558490000|2021-04-16 07:34:50|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|0
1618558500000|2021-04-16 07:35:00|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|3949.6|3937.6|0
1618558510000|2021-04-16 07:35:10|3949.9|3937.9|3949.6|3937.6|3949.9|3937.9|3949.6|3937.6|0
1618558530000|2021-04-16 07:35:30|3948.4|3936.4|3946.7|3934.7|3948.8|3936.8|3946.7|3934.7|5
1618558550000|2021-04-16 07:35:50|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|3947.1|3935.1|0
1618558560000|2021-04-16 07:36:00|3947.9|3935.9|3948.4|3936.4|3948.4|3936.4|3947.9|3935.9|1
1618558580000|2021-04-16 07:36:20|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|3948.8|3936.8|0
1618558590000|2021-04-16 07:36:30|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|3949.2|3937.2|1
1618558600000|2021-04-16 07:36:40|3948.8|3936.8|3948.9|3936.9|3949.3|3937.3|3948.8|3936.8|0
1618558620000|2021-04-16 07:37:00|3950.2|3938.2|3951.1|3939.1|3951.1|3939.1|3950.2|3938.2|3
1618558630000|2021-04-16 07:37:10|3951.2|3939.2|3950.8|3938.8|3952|3940|3950.8|3938.8|0
1618558670000|2021-04-16 07:37:50|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|3950.3|3938.3|0
1618558680000|2021-04-16 07:38:00|||||||||1
1618558690000|2021-04-16 07:38:10|3949.5|3937.5|3949.1|3937.1|3949.5|3937.5|3949.1|3937.1|3
1618558700000|2021-04-16 07:38:20|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1618558710000|2021-04-16 07:38:30|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|1
1618558720000|2021-04-16 07:38:40|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|3948.7|3936.7|0
1618558730000|2021-04-16 07:38:50|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|3949.1|3937.1|0
1618558750000|2021-04-16 07:39:10|3948.7|3936.7|3948.7|3936.7|3949.1|3937.1|3948.7|3936.7|0
1618558770000|2021-04-16 07:39:30|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|3949.9|3937.9|1
1618558810000|2021-04-16 07:40:10|3949.5|3937.5|3951.6|3939.6|3951.6|3939.6|3949.5|3937.5|2
1618558830000|2021-04-16 07:40:30|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|3952.4|3940.4|1
1618558850000|2021-04-16 07:40:50|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|3951.6|3939.6|0
1618558860000|2021-04-16 07:41:00|3952|3940|3952.4|3940.4|3952.4|3940.4|3952|3940|0
1618558870000|2021-04-16 07:41:10|3953.2|3941.2|3953.6|3941.6|3953.6|3941.6|3953.2|3941.2|3
1618558880000|2021-04-16 07:41:20|3954|3942|3954|3942|3954|3942|3954|3942|1
1618558890000|2021-04-16 07:41:30|3954.4|3942.4|3954.9|3942.9|3954.9|3942.9|3954.4|3942.4|3
1618558900000|2021-04-16 07:41:40|3955.3|3943.3|3956.2|3944.2|3956.3|3944.3|3955.3|3943.3|3
1618558910000|2021-04-16 07:41:50|3956.3|3944.3|3958|3946|3958.1|3946.1|3956.3|3944.3|3
1618558920000|2021-04-16 07:42:00|3958.1|3946.1|3960.7|3948.7|3960.7|3948.7|3958.1|3946.1|3
1618558930000|2021-04-16 07:42:10|3961.1|3949.1|3961.4|3949.4|3961.8|3949.8|3961.1|3949.1|1
1618558940000|2021-04-16 07:42:20|3961|3949|3961|3949|3962.3|3950.3|3959.7|3947.7|5
1618558950000|2021-04-16 07:42:30|||||||||1
1618558960000|2021-04-16 07:42:40|3960.6|3948.6|3960.2|3948.2|3960.6|3948.6|3960.2|3948.2|1
1618559000000|2021-04-16 07:43:20|3959.8|3947.8|3959|3947|3959.8|3947.8|3959|3947|1
1618559010000|2021-04-16 07:43:30|3959.4|3947.4|3959.8|3947.8|3959.8|3947.8|3959.4|3947.4|0
1618559020000|2021-04-16 07:43:40|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1618559040000|2021-04-16 07:44:00|3959|3947|3959.4|3947.4|3959.4|3947.4|3959|3947|1
1618559050000|2021-04-16 07:44:10|3959|3947|3959|3947|3959|3947|3959|3947|47
1618559090000|2021-04-16 07:44:50|3958.1|3946.1|3959.8|3947.8|3959.8|3947.8|3958.1|3946.1|8
1618559100000|2021-04-16 07:45:00|3958.9|3946.9|3960.2|3948.2|3960.2|3948.2|3958.9|3946.9|1
1618559110000|2021-04-16 07:45:10|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|3959.8|3947.8|1
1618559130000|2021-04-16 07:45:30|3960.2|3948.2|3958.9|3946.9|3960.2|3948.2|3958.9|3946.9|2
1618559140000|2021-04-16 07:45:40|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1618559150000|2021-04-16 07:45:50|3959.8|3947.8|3959.8|3947.8|3960.2|3948.2|3959.8|3947.8|0
1618559160000|2021-04-16 07:46:00|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3958.9|3946.9|0
1618559170000|2021-04-16 07:46:10|3958.9|3946.9|3959.4|3947.4|3959.4|3947.4|3958.9|3946.9|1
1618559190000|2021-04-16 07:46:30|3959.8|3947.8|3960.6|3948.6|3961.4|3949.4|3959.8|3947.8|0
1618559200000|2021-04-16 07:46:40|3961|3949|3961.4|3949.4|3961.4|3949.4|3961|3949|0
1618559210000|2021-04-16 07:46:50|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|2
1618559220000|2021-04-16 07:47:00|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|0
1618559230000|2021-04-16 07:47:10|||||||||1
1618559240000|2021-04-16 07:47:20|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3960.8|3948.8|3
1618559250000|2021-04-16 07:47:30|||||||||6
1618559260000|2021-04-16 07:47:40|||||||||4
1618559270000|2021-04-16 07:47:50|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|85
1618559280000|2021-04-16 07:48:00|3963.1|3951.1|3962.3|3950.3|3963.2|3951.2|3962.3|3950.3|0
1618559290000|2021-04-16 07:48:10|3962.4|3950.4|3966.3|3954.3|3966.3|3954.3|3962.4|3950.4|62
1618559300000|2021-04-16 07:48:20|3966.7|3954.7|3967.9|3955.9|3967.9|3955.9|3966.7|3954.7|3
1618559310000|2021-04-16 07:48:30|3968.3|3956.3|3968.8|3956.8|3969.3|3957.3|3968.3|3956.3|14
1618559320000|2021-04-16 07:48:40|3969.2|3957.2|3968.8|3956.8|3969.3|3957.3|3968|3956|5
1618559340000|2021-04-16 07:49:00|3967.2|3955.2|3965.9|3953.9|3967.2|3955.2|3965.9|3953.9|19
1618559360000|2021-04-16 07:49:20|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|3966.3|3954.3|0
1618559370000|2021-04-16 07:49:30|3968.4|3956.4|3968.8|3956.8|3968.8|3956.8|3968.4|3956.4|16
1618559380000|2021-04-16 07:49:40|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|0
1618559390000|2021-04-16 07:49:50|3969.3|3957.3|3969.6|3957.6|3970.1|3958.1|3969.3|3957.3|7
1618559400000|2021-04-16 07:50:00|3970.1|3958.1|3970.2|3958.2|3971.1|3959.1|3970.1|3958.1|3
1618559410000|2021-04-16 07:50:10|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|8
1618559420000|2021-04-16 07:50:20|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|9
1618559430000|2021-04-16 07:50:30|3973|3961|3973.1|3961.1|3973.1|3961.1|3973|3961|8
1618559440000|2021-04-16 07:50:40|3973|3961|3973.5|3961.5|3973.9|3961.9|3973|3961|18
1618559450000|2021-04-16 07:50:50|3972|3960|3972.5|3960.5|3972.5|3960.5|3972|3960|1
1618559460000|2021-04-16 07:51:00|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|20
1618559480000|2021-04-16 07:51:20|3973.2|3961.2|3973.4|3961.4|3973.4|3961.4|3972.9|3960.9|0
1618559490000|2021-04-16 07:51:30|3973|3961|3974.9|3962.9|3974.9|3962.9|3972.9|3960.9|5
1618559520000|2021-04-16 07:52:00|3975.3|3963.3|3975.4|3963.4|3975.8|3963.8|3975.3|3963.3|9
1618559530000|2021-04-16 07:52:10|3975.3|3963.3|3974.9|3962.9|3975.3|3963.3|3974.9|3962.9|47
1618559540000|2021-04-16 07:52:20|3973.2|3961.2|3972.9|3960.9|3973.3|3961.3|3972.8|3960.8|2
1618559550000|2021-04-16 07:52:30|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|3973.3|3961.3|0
1618559570000|2021-04-16 07:52:50|3971|3959|3970.2|3958.2|3971.4|3959.4|3970.2|3958.2|7
1618559580000|2021-04-16 07:53:00|3969.2|3957.2|3969.3|3957.3|3969.6|3957.6|3969.2|3957.2|6
1618559590000|2021-04-16 07:53:10|||||||||1
1618559600000|2021-04-16 07:53:20|3969.7|3957.7|3969.6|3957.6|3969.7|3957.7|3969.6|3957.6|0
1618559610000|2021-04-16 07:53:30|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|0
1618559620000|2021-04-16 07:53:40|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|3968.5|3956.5|1
1618559630000|2021-04-16 07:53:50|3968.7|3956.7|3969.1|3957.1|3969.1|3957.1|3968.7|3956.7|0
1618559660000|2021-04-16 07:54:20|3969|3957|3969|3957|3969|3957|3969|3957|0
1618559690000|2021-04-16 07:54:50|3966.8|3954.8|3966.8|3954.8|3967.3|3955.3|3966.8|3954.8|3
1618559700000|2021-04-16 07:55:00|3967.6|3955.6|3969.3|3957.3|3969.4|3957.4|3967.2|3955.2|1
1618559710000|2021-04-16 07:55:10|3969.4|3957.4|3969|3957|3969.4|3957.4|3968.5|3956.5|0
1618559720000|2021-04-16 07:55:20|3968.8|3956.8|3968|3956|3968.8|3956.8|3967.6|3955.6|1
1618559730000|2021-04-16 07:55:30|3967.6|3955.6|3965.9|3953.9|3967.6|3955.6|3965.8|3953.8|19
1618559740000|2021-04-16 07:55:40|3966.3|3954.3|3967.6|3955.6|3967.6|3955.6|3966.3|3954.3|2
1618559750000|2021-04-16 07:55:50|3967.2|3955.2|3967.5|3955.5|3967.6|3955.6|3967.2|3955.2|1
1618559760000|2021-04-16 07:56:00|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.1|3955.1|0
1618559770000|2021-04-16 07:56:10|3967.5|3955.5|3967.6|3955.6|3967.6|3955.6|3966.6|3954.6|0
1618559780000|2021-04-16 07:56:20|3967.4|3955.4|3966.6|3954.6|3967.4|3955.4|3966.6|3954.6|0
1618559790000|2021-04-16 07:56:30|3967.4|3955.4|3968.4|3956.4|3968.4|3956.4|3967.4|3955.4|1
1618559800000|2021-04-16 07:56:40|3968|3956|3968.9|3956.9|3968.9|3956.9|3968|3956|0
1618559810000|2021-04-16 07:56:50|3968.1|3956.1|3968.9|3956.9|3968.9|3956.9|3968.1|3956.1|0
1618559830000|2021-04-16 07:57:10|3968.5|3956.5|3969.4|3957.4|3969.4|3957.4|3968.5|3956.5|0
1618559840000|2021-04-16 07:57:20|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|3969.8|3957.8|0
1618559880000|2021-04-16 07:58:00|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|3969.4|3957.4|0
1618559890000|2021-04-16 07:58:10|3970.2|3958.2|3970.7|3958.7|3970.7|3958.7|3970.2|3958.2|7
1618559900000|2021-04-16 07:58:20|3971.2|3959.2|3975.8|3963.8|3975.8|3963.8|3971.2|3959.2|3
1618559910000|2021-04-16 07:58:30|3976.2|3964.2|3975.6|3963.6|3976.2|3964.2|3975.6|3963.6|0
1618559920000|2021-04-16 07:58:40|3975.2|3963.2|3975.2|3963.2|3975.3|3963.3|3975.2|3963.2|2
1618559950000|2021-04-16 07:59:10|3974.8|3962.8|3977.6|3965.6|3977.6|3965.6|3974.8|3962.8|4
1618559960000|2021-04-16 07:59:20|3978|3966|3977.6|3965.6|3978|3966|3977.5|3965.5|5
1618559970000|2021-04-16 07:59:30|3977.5|3965.5|3979|3967|3979|3967|3977.5|3965.5|11
1618559980000|2021-04-16 07:59:40|3979.4|3967.4|3979.3|3967.3|3979.5|3967.5|3978.8|3966.8|14
1618559990000|2021-04-16 07:59:50|3979.2|3967.2|3977.7|3965.7|3979.2|3967.2|3977.5|3965.5|6
1618560000000|2021-04-16 08:00:00|3977.6|3965.6|3976.3|3964.3|3977.6|3965.6|3974.9|3962.9|3
1618560010000|2021-04-16 08:00:10|3975.9|3963.9|3977.7|3965.7|3977.7|3965.7|3975.5|3963.5|5
1618560020000|2021-04-16 08:00:20|3978.1|3966.1|3975.1|3963.1|3979.6|3967.6|3975.1|3963.1|17
1618560030000|2021-04-16 08:00:30|3975|3963|3973.6|3961.6|3975.1|3963.1|3973.6|3961.6|3
1618560040000|2021-04-16 08:00:40|3973.5|3961.5|3973.4|3961.4|3973.6|3961.6|3973.4|3961.4|0
1618560050000|2021-04-16 08:00:50|3973.6|3961.6|3973.6|3961.6|3973.6|3961.6|3973.5|3961.5|21
1618560060000|2021-04-16 08:01:00|3973.7|3961.7|3973.6|3961.6|3973.7|3961.7|3973.6|3961.6|0
1618560070000|2021-04-16 08:01:10|3973.2|3961.2|3973.1|3961.1|3973.2|3961.2|3973.1|3961.1|15
1618560080000|2021-04-16 08:01:20|3972.7|3960.7|3972.5|3960.5|3972.7|3960.7|3972.5|3960.5|6
1618560090000|2021-04-16 08:01:30|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1618560100000|2021-04-16 08:01:40|3972|3960|3965.7|3953.7|3972|3960|3965.1|3953.1|1
1618560110000|2021-04-16 08:01:50|3966.1|3954.1|3967.3|3955.3|3967.7|3955.7|3966|3954|5
1618560120000|2021-04-16 08:02:00|3968.7|3956.7|3968.1|3956.1|3969.2|3957.2|3968.1|3956.1|2
1618560130000|2021-04-16 08:02:10|3967.3|3955.3|3966.4|3954.4|3967.3|3955.3|3966.3|3954.3|2
1618560140000|2021-04-16 08:02:20|3966.2|3954.2|3965.7|3953.7|3966.2|3954.2|3965.2|3953.2|22
1618560150000|2021-04-16 08:02:30|3965.6|3953.6|3964.7|3952.7|3965.6|3953.6|3964.7|3952.7|1
1618560160000|2021-04-16 08:02:40|3965.1|3953.1|3965.1|3953.1|3965.1|3953.1|3964.7|3952.7|0
1618560170000|2021-04-16 08:02:50|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|3964.7|3952.7|0
1618560180000|2021-04-16 08:03:00|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|3965.2|3953.2|1
1618560190000|2021-04-16 08:03:10|3965.1|3953.1|3964.1|3952.1|3965.1|3953.1|3964.1|3952.1|37
1618560200000|2021-04-16 08:03:20|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|3962.6|3950.6|4
1618560210000|2021-04-16 08:03:30|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|0
1618560220000|2021-04-16 08:03:40|3962.8|3950.8|3964|3952|3964|3952|3962.8|3950.8|1
1618560240000|2021-04-16 08:04:00|3964.1|3952.1|3964.4|3952.4|3964.4|3952.4|3964.1|3952.1|2
1618560290000|2021-04-16 08:04:50|3964.3|3952.3|3963.9|3951.9|3964.4|3952.4|3963.9|3951.9|0
1618560300000|2021-04-16 08:05:00|3963.8|3951.8|3963.9|3951.9|3963.9|3951.9|3963.4|3951.4|5
1618560310000|2021-04-16 08:05:10|3964.1|3952.1|3964.9|3952.9|3964.9|3952.9|3964.1|3952.1|1
1618560320000|2021-04-16 08:05:20|3964.5|3952.5|3964.4|3952.4|3964.5|3952.5|3964.4|3952.4|0
1618560330000|2021-04-16 08:05:30|3964.3|3952.3|3963.9|3951.9|3964.3|3952.3|3963.9|3951.9|11
1618560340000|2021-04-16 08:05:40|3963.4|3951.4|3961.4|3949.4|3963.4|3951.4|3961.4|3949.4|9
1618560350000|2021-04-16 08:05:50|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|0
1618560360000|2021-04-16 08:06:00|3961.8|3949.8|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|0
1618560370000|2021-04-16 08:06:10|3961.3|3949.3|3959.8|3947.8|3961.3|3949.3|3959.8|3947.8|7
1618560380000|2021-04-16 08:06:20|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|6
1618560390000|2021-04-16 08:06:30|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3
1618560400000|2021-04-16 08:06:40|3960.5|3948.5|3960.9|3948.9|3960.9|3948.9|3960.5|3948.5|1
1618560410000|2021-04-16 08:06:50|3961.3|3949.3|3961.4|3949.4|3961.4|3949.4|3961.3|3949.3|0
1618560420000|2021-04-16 08:07:00|3961.5|3949.5|3961|3949|3961.9|3949.9|3961|3949|3
1618560430000|2021-04-16 08:07:10|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|0
1618560440000|2021-04-16 08:07:20|3959.3|3947.3|3959.2|3947.2|3959.3|3947.3|3959.2|3947.2|18
1618560460000|2021-04-16 08:07:40|3960|3948|3960|3948|3960|3948|3960|3948|2
1618560480000|2021-04-16 08:08:00|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|3959.6|3947.6|0
1618560490000|2021-04-16 08:08:10|3960|3948|3959.6|3947.6|3960|3948|3959.6|3947.6|1
1618560500000|2021-04-16 08:08:20|3959.2|3947.2|3957.2|3945.2|3959.2|3947.2|3957.2|3945.2|8
1618560510000|2021-04-16 08:08:30|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1618560540000|2021-04-16 08:09:00|3957.1|3945.1|3957.2|3945.2|3957.2|3945.2|3957.1|3945.1|0
1618560560000|2021-04-16 08:09:20|3957.6|3945.6|3958.6|3946.6|3959.1|3947.1|3957.6|3945.6|0
1618560570000|2021-04-16 08:09:30|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1618560580000|2021-04-16 08:09:40|3960|3948|3958.6|3946.6|3960|3948|3958.6|3946.6|1
1618560590000|2021-04-16 08:09:50|3959.5|3947.5|3959.1|3947.1|3959.5|3947.5|3959.1|3947.1|0
1618560610000|2021-04-16 08:10:10|3959.9|3947.9|3959|3947|3960.1|3948.1|3958.4|3946.4|10
1618560630000|2021-04-16 08:10:30|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1618560640000|2021-04-16 08:10:40|3959|3947|3959.9|3947.9|3959.9|3947.9|3959|3947|3
1618560650000|2021-04-16 08:10:50|3960.3|3948.3|3960.4|3948.4|3960.4|3948.4|3960.3|3948.3|1
1618560660000|2021-04-16 08:11:00|3959.9|3947.9|3959.8|3947.8|3959.9|3947.9|3959.8|3947.8|1
1618560670000|2021-04-16 08:11:10|3960.2|3948.2|3958.9|3946.9|3960.7|3948.7|3958.4|3946.4|6
1618560680000|2021-04-16 08:11:20|3959.7|3947.7|3958.9|3946.9|3959.7|3947.7|3958.9|3946.9|0
1618560690000|2021-04-16 08:11:30|3959.3|3947.3|3959.4|3947.4|3959.4|3947.4|3959.3|3947.3|0
1618560700000|2021-04-16 08:11:40|3959.8|3947.8|3960.7|3948.7|3960.7|3948.7|3959.8|3947.8|0
1618560710000|2021-04-16 08:11:50|3960.8|3948.8|3961.2|3949.2|3961.2|3949.2|3960.8|3948.8|0
1618560720000|2021-04-16 08:12:00|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|3961.6|3949.6|2
1618560730000|2021-04-16 08:12:10|||||||||1
1618560740000|2021-04-16 08:12:20|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|4
1618560750000|2021-04-16 08:12:30|3960.7|3948.7|3960.2|3948.2|3960.7|3948.7|3960.2|3948.2|0
1618560760000|2021-04-16 08:12:40|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1618560780000|2021-04-16 08:13:00|3959.7|3947.7|3957.3|3945.3|3959.7|3947.7|3956.8|3944.8|0
1618560790000|2021-04-16 08:13:10|3957.2|3945.2|3957.3|3945.3|3957.3|3945.3|3957.2|3945.2|0
1618560800000|2021-04-16 08:13:20|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|1
1618560840000|2021-04-16 08:14:00|3957.1|3945.1|3956.7|3944.7|3957.1|3945.1|3956.7|3944.7|0
1618560850000|2021-04-16 08:14:10|3956.3|3944.3|3956.6|3944.6|3956.6|3944.6|3956.2|3944.2|0
1618560860000|2021-04-16 08:14:20|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.2|3944.2|0
1618560870000|2021-04-16 08:14:30|3956.4|3944.4|3956.7|3944.7|3956.7|3944.7|3956.3|3944.3|0
1618560880000|2021-04-16 08:14:40|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1618560890000|2021-04-16 08:14:50|3956.7|3944.7|3958.6|3946.6|3958.6|3946.6|3956.7|3944.7|0
1618560900000|2021-04-16 08:15:00|3958.8|3946.8|3959.2|3947.2|3959.2|3947.2|3958.8|3946.8|1
1618560910000|2021-04-16 08:15:10|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|3959.3|3947.3|0
1618560920000|2021-04-16 08:15:20|3959.7|3947.7|3960.1|3948.1|3960.1|3948.1|3959.7|3947.7|0
1618560930000|2021-04-16 08:15:30|3959.7|3947.7|3956.8|3944.8|3959.7|3947.7|3956.8|3944.8|1
1618560950000|2021-04-16 08:15:50|3957.3|3945.3|3956.2|3944.2|3957.3|3945.3|3956.2|3944.2|0
1618560960000|2021-04-16 08:16:00|3956.6|3944.6|3956.2|3944.2|3956.6|3944.6|3956.2|3944.2|21
1618560970000|2021-04-16 08:16:10|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1618560980000|2021-04-16 08:16:20|3956.2|3944.2|3955.8|3943.8|3956.2|3944.2|3955.8|3943.8|0
1618560990000|2021-04-16 08:16:30|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1618561010000|2021-04-16 08:16:50|||||||||1
1618561020000|2021-04-16 08:17:00|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|0
1618561030000|2021-04-16 08:17:10|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1618561060000|2021-04-16 08:17:40|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|0
1618561080000|2021-04-16 08:18:00|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|3955.7|3943.7|0
1618561090000|2021-04-16 08:18:10|3954.7|3942.7|3953.7|3941.7|3954.7|3942.7|3953.7|3941.7|24
1618561110000|2021-04-16 08:18:30|3953.8|3941.8|3956.9|3944.9|3956.9|3944.9|3953.8|3941.8|4
1618561120000|2021-04-16 08:18:40|3956.8|3944.8|3955.9|3943.9|3956.8|3944.8|3955.9|3943.9|0
1618561130000|2021-04-16 08:18:50|3955.5|3943.5|3954.6|3942.6|3955.5|3943.5|3954.6|3942.6|0
1618561160000|2021-04-16 08:19:20|||||||||1
1618561180000|2021-04-16 08:19:40|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|2
1618561210000|2021-04-16 08:20:10|3956.5|3944.5|3957.3|3945.3|3957.3|3945.3|3956.5|3944.5|4
1618561220000|2021-04-16 08:20:20|||||||||2
1618561250000|2021-04-16 08:20:50|3955.9|3943.9|3955.9|3943.9|3957.1|3945.1|3955.9|3943.9|7
1618561260000|2021-04-16 08:21:00|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|0
1618561270000|2021-04-16 08:21:10|3956|3944|3955.5|3943.5|3956|3944|3955.5|3943.5|0
1618561280000|2021-04-16 08:21:20|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|1
1618561300000|2021-04-16 08:21:40|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|3956.9|3944.9|0
1618561310000|2021-04-16 08:21:50|3956.5|3944.5|3956.4|3944.4|3956.5|3944.5|3956.4|3944.4|1
1618561330000|2021-04-16 08:22:10|3956|3944|3956.5|3944.5|3956.5|3944.5|3956|3944|0
1618561370000|2021-04-16 08:22:50|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|3956.4|3944.4|0
1618561390000|2021-04-16 08:23:10|3957.3|3945.3|3956.9|3944.9|3957.3|3945.3|3956.9|3944.9|2
1618561400000|2021-04-16 08:23:20|3957.7|3945.7|3957.3|3945.3|3958.1|3946.1|3956.9|3944.9|7
1618561410000|2021-04-16 08:23:30|||||||||3
1618561420000|2021-04-16 08:23:40|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|1
1618561440000|2021-04-16 08:24:00|||||||||3
1618561450000|2021-04-16 08:24:10|||||||||1
1618561460000|2021-04-16 08:24:20|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|3957.3|3945.3|0
1618561470000|2021-04-16 08:24:30|||||||||2
1618561520000|2021-04-16 08:25:20|3957.7|3945.7|3957.3|3945.3|3958.1|3946.1|3957.3|3945.3|7
1618561560000|2021-04-16 08:26:00|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|0
1618561570000|2021-04-16 08:26:10|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|2
1618561580000|2021-04-16 08:26:20|3956.4|3944.4|3956.8|3944.8|3956.8|3944.8|3956.4|3944.4|0
1618561600000|2021-04-16 08:26:40|3960.3|3948.3|3960.4|3948.4|3960.4|3948.4|3960.3|3948.3|15
1618561610000|2021-04-16 08:26:50|3960.3|3948.3|3960.4|3948.4|3960.4|3948.4|3960.3|3948.3|3
1618561620000|2021-04-16 08:27:00|3961.2|3949.2|3961.3|3949.3|3961.3|3949.3|3961.2|3949.2|2
1618561640000|2021-04-16 08:27:20|3960.9|3948.9|3960.5|3948.5|3960.9|3948.9|3960.4|3948.4|4
1618561660000|2021-04-16 08:27:40|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3
1618561670000|2021-04-16 08:27:50|3961.3|3949.3|3961.4|3949.4|3961.4|3949.4|3961.3|3949.3|0
1618561690000|2021-04-16 08:28:10|3961.3|3949.3|3961.4|3949.4|3961.4|3949.4|3960.9|3948.9|0
1618561700000|2021-04-16 08:28:20|3962.4|3950.4|3963.3|3951.3|3963.4|3951.4|3962.4|3950.4|7
1618561710000|2021-04-16 08:28:30|3962.9|3950.9|3963.4|3951.4|3963.4|3951.4|3962.9|3950.9|2
1618561720000|2021-04-16 08:28:40|||||||||1
1618561740000|2021-04-16 08:29:00|3963|3951|3962.1|3950.1|3963|3951|3962.1|3950.1|2
1618561790000|2021-04-16 08:29:50|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|3962.5|3950.5|0
1618561810000|2021-04-16 08:30:10|3962.9|3950.9|3965.9|3953.9|3965.9|3953.9|3962.9|3950.9|15
1618561820000|2021-04-16 08:30:20|3966.3|3954.3|3967.1|3955.1|3967.2|3955.2|3965.2|3953.2|20
1618561830000|2021-04-16 08:30:30|3967.5|3955.5|3968.7|3956.7|3968.7|3956.7|3967.5|3955.5|4
1618561840000|2021-04-16 08:30:40|3968.6|3956.6|3969.1|3957.1|3969.1|3957.1|3967.7|3955.7|6
1618561850000|2021-04-16 08:30:50|3968.7|3956.7|3969.1|3957.1|3969.1|3957.1|3968.7|3956.7|7
1618561860000|2021-04-16 08:31:00|3969.6|3957.6|3968.7|3956.7|3969.6|3957.6|3968.7|3956.7|1
1618561870000|2021-04-16 08:31:10|3969.1|3957.1|3968.7|3956.7|3969.1|3957.1|3968.7|3956.7|0
1618561880000|2021-04-16 08:31:20|3969.1|3957.1|3969|3957|3969.3|3957.3|3969|3957|1
1618561910000|2021-04-16 08:31:50|3968.2|3956.2|3967.9|3955.9|3968.2|3956.2|3967.9|3955.9|0
1618561920000|2021-04-16 08:32:00|3968.3|3956.3|3968.5|3956.5|3968.5|3956.5|3968.3|3956.3|0
1618561940000|2021-04-16 08:32:20|3968.6|3956.6|3968.5|3956.5|3969|3957|3968.5|3956.5|0
1618561950000|2021-04-16 08:32:30|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1618561970000|2021-04-16 08:32:50|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|1
1618561980000|2021-04-16 08:33:00|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1618561990000|2021-04-16 08:33:10|3969.2|3957.2|3969.3|3957.3|3969.3|3957.3|3969.2|3957.2|0
1618562000000|2021-04-16 08:33:20|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.2|3957.2|8
1618562010000|2021-04-16 08:33:30|||||||||2
1618562020000|2021-04-16 08:33:40|3970.1|3958.1|3970.6|3958.6|3970.6|3958.6|3970.1|3958.1|3
1618562030000|2021-04-16 08:33:50|3971|3959|3971.4|3959.4|3971.9|3959.9|3971|3959|6
1618562040000|2021-04-16 08:34:00|3971.8|3959.8|3971.4|3959.4|3972.3|3960.3|3971.4|3959.4|3
1618562050000|2021-04-16 08:34:10|3971.8|3959.8|3970.8|3958.8|3971.8|3959.8|3970.8|3958.8|1
1618562060000|2021-04-16 08:34:20|3970.4|3958.4|3969.9|3957.9|3970.8|3958.8|3969.9|3957.9|0
1618562070000|2021-04-16 08:34:30|3970|3958|3970|3958|3970|3958|3970|3958|1
1618562080000|2021-04-16 08:34:40|3969.6|3957.6|3968.7|3956.7|3969.6|3957.6|3968.7|3956.7|6
1618562090000|2021-04-16 08:34:50|3968.6|3956.6|3969.6|3957.6|3969.6|3957.6|3968.6|3956.6|0
1618562100000|2021-04-16 08:35:00|3970|3958|3969.4|3957.4|3970.9|3958.9|3969.4|3957.4|5
1618562110000|2021-04-16 08:35:10|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|0
1618562120000|2021-04-16 08:35:20|3969.7|3957.7|3968.8|3956.8|3969.7|3957.7|3968.8|3956.8|2
1618562130000|2021-04-16 08:35:30|||||||||3
1618562200000|2021-04-16 08:36:40|||||||||1
1618562220000|2021-04-16 08:37:00|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1618562260000|2021-04-16 08:37:40|3969.3|3957.3|3969.2|3957.2|3969.3|3957.3|3969.2|3957.2|1
1618562270000|2021-04-16 08:37:50|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|0
1618562290000|2021-04-16 08:38:10|||||||||1
1618562340000|2021-04-16 08:39:00|||||||||4
1618562350000|2021-04-16 08:39:10|3969.7|3957.7|3969.8|3957.8|3969.8|3957.8|3969.7|3957.7|0
1618562360000|2021-04-16 08:39:20|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|1
1618562370000|2021-04-16 08:39:30|3968.1|3956.1|3967.4|3955.4|3968.1|3956.1|3967.4|3955.4|1
1618562400000|2021-04-16 08:40:00|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|3967.8|3955.8|0
1618562410000|2021-04-16 08:40:10|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|3967.6|3955.6|1
1618562430000|2021-04-16 08:40:30|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1618562440000|2021-04-16 08:40:40|3967.6|3955.6|3967.3|3955.3|3967.6|3955.6|3967.2|3955.2|0
1618562450000|2021-04-16 08:40:50|3967.2|3955.2|3962.9|3950.9|3967.2|3955.2|3962.4|3950.4|1
1618562460000|2021-04-16 08:41:00|3963.3|3951.3|3962.5|3950.5|3963.4|3951.4|3962.5|3950.5|6
1618562470000|2021-04-16 08:41:10|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1618562480000|2021-04-16 08:41:20|3962.8|3950.8|3961.5|3949.5|3962.8|3950.8|3961.5|3949.5|4
1618562490000|2021-04-16 08:41:30|3961.1|3949.1|3960.9|3948.9|3961.1|3949.1|3960.9|3948.9|4
1618562500000|2021-04-16 08:41:40|||||||||1
1618562510000|2021-04-16 08:41:50|||||||||1
1618562520000|2021-04-16 08:42:00|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|1
1618562530000|2021-04-16 08:42:10|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|0
1618562550000|2021-04-16 08:42:30|3961.7|3949.7|3961.3|3949.3|3961.8|3949.8|3961.3|3949.3|2
1618562580000|2021-04-16 08:43:00|3961.7|3949.7|3961.4|3949.4|3961.8|3949.8|3961.4|3949.4|0
1618562610000|2021-04-16 08:43:30|3959.5|3947.5|3957.5|3945.5|3959.5|3947.5|3957.5|3945.5|2
1618562620000|2021-04-16 08:43:40|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|0
1618562630000|2021-04-16 08:43:50|3955.4|3943.4|3955.5|3943.5|3955.5|3943.5|3955|3943|2
1618562640000|2021-04-16 08:44:00|3955.4|3943.4|3955|3943|3955.4|3943.4|3954.5|3942.5|0
1618562650000|2021-04-16 08:44:10|3955.5|3943.5|3954.5|3942.5|3955.5|3943.5|3954.5|3942.5|0
1618562660000|2021-04-16 08:44:20|3955.9|3943.9|3955|3943|3955.9|3943.9|3955|3943|6
1618562670000|2021-04-16 08:44:30|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|3955.4|3943.4|2
1618562680000|2021-04-16 08:44:40|3955.8|3943.8|3955.4|3943.4|3955.9|3943.9|3955.4|3943.4|1
1618562690000|2021-04-16 08:44:50|3955|3943|3955|3943|3955|3943|3955|3943|0
1618562700000|2021-04-16 08:45:00|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|7
1618562710000|2021-04-16 08:45:10|3956.2|3944.2|3960.3|3948.3|3960.3|3948.3|3956.2|3944.2|2
1618562720000|2021-04-16 08:45:20|3960.7|3948.7|3961.8|3949.8|3961.8|3949.8|3960.7|3948.7|0
1618562730000|2021-04-16 08:45:30|3961.7|3949.7|3960.4|3948.4|3961.7|3949.7|3960.4|3948.4|3
1618562750000|2021-04-16 08:45:50|3960.1|3948.1|3959.4|3947.4|3960.1|3948.1|3959.4|3947.4|1
1618562770000|2021-04-16 08:46:10|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.4|3947.4|0
1618562780000|2021-04-16 08:46:20|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3
1618562790000|2021-04-16 08:46:30|3959.9|3947.9|3960.3|3948.3|3960.3|3948.3|3959.9|3947.9|0
1618562800000|2021-04-16 08:46:40|3960.8|3948.8|3959.9|3947.9|3960.8|3948.8|3959.9|3947.9|5
1618562810000|2021-04-16 08:46:50|3959.4|3947.4|3959.4|3947.4|3959.8|3947.8|3959.4|3947.4|0
1618562820000|2021-04-16 08:47:00|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1618562830000|2021-04-16 08:47:10|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1618562850000|2021-04-16 08:47:30|3959.9|3947.9|3960.3|3948.3|3960.3|3948.3|3959.8|3947.8|0
1618562860000|2021-04-16 08:47:40|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|0
1618562870000|2021-04-16 08:47:50|3961.3|3949.3|3960.8|3948.8|3961.3|3949.3|3960.8|3948.8|1
1618562900000|2021-04-16 08:48:20|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|3961.3|3949.3|0
1618562920000|2021-04-16 08:48:40|3961.9|3949.9|3964.9|3952.9|3965.4|3953.4|3961.9|3949.9|3
1618562930000|2021-04-16 08:48:50|||||||||2
1618562950000|2021-04-16 08:49:10|3965.3|3953.3|3964.9|3952.9|3965.3|3953.3|3964.9|3952.9|0
1618562960000|2021-04-16 08:49:20|3964.5|3952.5|3964.3|3952.3|3964.5|3952.5|3964.3|3952.3|0
1618562980000|2021-04-16 08:49:40|3964.7|3952.7|3964.2|3952.2|3964.7|3952.7|3964.2|3952.2|0
1618562990000|2021-04-16 08:49:50|||||||||1
1618563000000|2021-04-16 08:50:00|3964.1|3952.1|3961.3|3949.3|3964.1|3952.1|3961.3|3949.3|1
1618563030000|2021-04-16 08:50:30|3960.9|3948.9|3960.4|3948.4|3960.9|3948.9|3960.4|3948.4|0
1618563040000|2021-04-16 08:50:40|3960.5|3948.5|3961.8|3949.8|3961.8|3949.8|3960.5|3948.5|0
1618563050000|2021-04-16 08:50:50|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|0
1618563060000|2021-04-16 08:51:00|3963.7|3951.7|3967.6|3955.6|3967.6|3955.6|3963.7|3951.7|6
1618563070000|2021-04-16 08:51:10|3967.5|3955.5|3965.5|3953.5|3967.5|3955.5|3965.5|3953.5|26
1618563080000|2021-04-16 08:51:20|3965.9|3953.9|3965|3953|3965.9|3953.9|3965|3953|2
1618563090000|2021-04-16 08:51:30|3964.6|3952.6|3965.5|3953.5|3965.5|3953.5|3964.6|3952.6|0
1618563100000|2021-04-16 08:51:40|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.5|3953.5|3
1618563110000|2021-04-16 08:51:50|3966.7|3954.7|3966.8|3954.8|3966.8|3954.8|3966.7|3954.7|0
1618563120000|2021-04-16 08:52:00|3966.9|3954.9|3965.9|3953.9|3967|3955|3965.9|3953.9|2
1618563140000|2021-04-16 08:52:20|3965.5|3953.5|3964.6|3952.6|3965.9|3953.9|3964.6|3952.6|0
1618563160000|2021-04-16 08:52:40|3965|3953|3965.1|3953.1|3965.1|3953.1|3965|3953|0
1618563180000|2021-04-16 08:53:00|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|0
1618563190000|2021-04-16 08:53:10|3964.5|3952.5|3964.1|3952.1|3964.9|3952.9|3964.1|3952.1|0
1618563200000|2021-04-16 08:53:20|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|0
1618563210000|2021-04-16 08:53:30|3964.1|3952.1|3965.1|3953.1|3965.1|3953.1|3964.1|3952.1|0
1618563220000|2021-04-16 08:53:40|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|3964.6|3952.6|0
1618563230000|2021-04-16 08:53:50|||||||||6
1618563240000|2021-04-16 08:54:00|3965|3953|3964.5|3952.5|3965|3953|3964.5|3952.5|4
1618563270000|2021-04-16 08:54:30|3964.1|3952.1|3963.5|3951.5|3964.1|3952.1|3963.5|3951.5|1
1618563280000|2021-04-16 08:54:40|3963|3951|3961|3949|3963|3951|3961|3949|1
1618563290000|2021-04-16 08:54:50|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|3960.5|3948.5|0
1618563300000|2021-04-16 08:55:00|3961.4|3949.4|3961.5|3949.5|3961.5|3949.5|3961.4|3949.4|0
1618563310000|2021-04-16 08:55:10|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|3967.5|3955.5|19
1618563320000|2021-04-16 08:55:20|3968|3956|3969.8|3957.8|3969.8|3957.8|3968|3956|14
1618563330000|2021-04-16 08:55:30|3969.4|3957.4|3969.3|3957.3|3969.4|3957.4|3969.3|3957.3|3
1618563340000|2021-04-16 08:55:40|3968|3956|3967.5|3955.5|3968.5|3956.5|3967.5|3955.5|8
1618563350000|2021-04-16 08:55:50|3968.3|3956.3|3967|3955|3968.3|3956.3|3967|3955|1
1618563360000|2021-04-16 08:56:00|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3965.5|3953.5|4
1618563370000|2021-04-16 08:56:10|3966|3954|3964|3952|3966|3954|3964|3952|0
1618563380000|2021-04-16 08:56:20|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|3964.1|3952.1|0
1618563400000|2021-04-16 08:56:40|3963.9|3951.9|3961.9|3949.9|3963.9|3951.9|3961.9|3949.9|11
1618563420000|2021-04-16 08:57:00|3962.4|3950.4|3963.4|3951.4|3963.4|3951.4|3962.4|3950.4|2
1618563430000|2021-04-16 08:57:10|3963.5|3951.5|3964.9|3952.9|3964.9|3952.9|3963.5|3951.5|1
1618563440000|2021-04-16 08:57:20|3965.4|3953.4|3964.9|3952.9|3965.4|3953.4|3964.9|3952.9|0
1618563460000|2021-04-16 08:57:40|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|3965.4|3953.4|0
1618563470000|2021-04-16 08:57:50|3965.5|3953.5|3965.9|3953.9|3965.9|3953.9|3965.5|3953.5|0
1618563480000|2021-04-16 08:58:00|3966.4|3954.4|3965.9|3953.9|3966.4|3954.4|3965.9|3953.9|0
1618563500000|2021-04-16 08:58:20|3966|3954|3966.4|3954.4|3966.4|3954.4|3966|3954|0
1618563530000|2021-04-16 08:58:50|3966.5|3954.5|3967.4|3955.4|3967.4|3955.4|3966.4|3954.4|0
1618563540000|2021-04-16 08:59:00|3967|3955|3967|3955|3967|3955|3967|3955|0
1618563550000|2021-04-16 08:59:10|3967.8|3955.8|3968.3|3956.3|3968.8|3956.8|3967.8|3955.8|2
1618563560000|2021-04-16 08:59:20|3967.5|3955.5|3968.3|3956.3|3968.3|3956.3|3967.5|3955.5|0
1618563570000|2021-04-16 08:59:30|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1618563580000|2021-04-16 08:59:40|3968.9|3956.9|3969.3|3957.3|3969.4|3957.4|3968.8|3956.8|0
1618563590000|2021-04-16 08:59:50|3969.4|3957.4|3969.8|3957.8|3969.8|3957.8|3969.3|3957.3|1
1618563610000|2021-04-16 09:00:10|3969.9|3957.9|3970.2|3958.2|3970.6|3958.6|3969.8|3957.8|3
1618563620000|2021-04-16 09:00:20|3971|3959|3970.2|3958.2|3971|3959|3970.2|3958.2|2
1618563630000|2021-04-16 09:00:30|3969.7|3957.7|3971|3959|3971|3959|3969.7|3957.7|5
1618563640000|2021-04-16 09:00:40|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|3970.6|3958.6|0
1618563670000|2021-04-16 09:01:10|||||||||2
1618563680000|2021-04-16 09:01:20|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|5
1618563690000|2021-04-16 09:01:30|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|3969.2|3957.2|1
1618563700000|2021-04-16 09:01:40|3968.2|3956.2|3967.2|3955.2|3968.2|3956.2|3967.2|3955.2|1
1618563710000|2021-04-16 09:01:50|3965.4|3953.4|3966.7|3954.7|3966.7|3954.7|3964.9|3952.9|6
1618563720000|2021-04-16 09:02:00|3965.4|3953.4|3964.9|3952.9|3965.4|3953.4|3964.9|3952.9|0
1618563730000|2021-04-16 09:02:10|3965|3953|3965.4|3953.4|3965.4|3953.4|3965|3953|0
1618563740000|2021-04-16 09:02:20|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|3965.3|3953.3|0
1618563750000|2021-04-16 09:02:30|3965.2|3953.2|3963.4|3951.4|3965.2|3953.2|3963.4|3951.4|1
1618563760000|2021-04-16 09:02:40|3963.5|3951.5|3964.3|3952.3|3964.3|3952.3|3963.5|3951.5|0
1618563770000|2021-04-16 09:02:50|3964.7|3952.7|3964.3|3952.3|3964.7|3952.7|3964.3|3952.3|0
1618563780000|2021-04-16 09:03:00|3963.5|3951.5|3962.8|3950.8|3963.5|3951.5|3962.8|3950.8|0
1618563790000|2021-04-16 09:03:10|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|1
1618563800000|2021-04-16 09:03:20|3962.8|3950.8|3961.2|3949.2|3962.8|3950.8|3961.2|3949.2|10
1618563810000|2021-04-16 09:03:30|3961.6|3949.6|3961.7|3949.7|3961.7|3949.7|3961.6|3949.6|0
1618563820000|2021-04-16 09:03:40|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3961.7|3949.7|0
1618563830000|2021-04-16 09:03:50|3962.2|3950.2|3961.7|3949.7|3962.6|3950.6|3961.7|3949.7|3
1618563840000|2021-04-16 09:04:00|3961.3|3949.3|3959.9|3947.9|3961.3|3949.3|3959.9|3947.9|0
1618563850000|2021-04-16 09:04:10|3960.8|3948.8|3960.7|3948.7|3960.8|3948.8|3960.7|3948.7|17
1618563860000|2021-04-16 09:04:20|3960.3|3948.3|3959.3|3947.3|3960.7|3948.7|3959.3|3947.3|2
1618563870000|2021-04-16 09:04:30|3959.2|3947.2|3958.8|3946.8|3959.2|3947.2|3958.8|3946.8|2
1618563880000|2021-04-16 09:04:40|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|0
1618563890000|2021-04-16 09:04:50|3958.6|3946.6|3960|3948|3960|3948|3958.6|3946.6|2
1618563900000|2021-04-16 09:05:00|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1618563910000|2021-04-16 09:05:10|3960|3948|3959.5|3947.5|3960|3948|3959.5|3947.5|0
1618563920000|2021-04-16 09:05:20|3960|3948|3960|3948|3960.5|3948.5|3960|3948|1
1618563930000|2021-04-16 09:05:30|3959.6|3947.6|3959.1|3947.1|3959.6|3947.6|3959.1|3947.1|9
1618563940000|2021-04-16 09:05:40|3959|3947|3957.5|3945.5|3959|3947|3957.5|3945.5|2
1618563950000|2021-04-16 09:05:50|3957.9|3945.9|3956.9|3944.9|3957.9|3945.9|3956.5|3944.5|1
1618563960000|2021-04-16 09:06:00|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|3957.4|3945.4|0
1618563970000|2021-04-16 09:06:10|3957|3945|3957.5|3945.5|3958|3946|3956.5|3944.5|9
1618563980000|2021-04-16 09:06:20|3958|3946|3957.5|3945.5|3958|3946|3957.4|3945.4|0
1618563990000|2021-04-16 09:06:30|3958|3946|3956.5|3944.5|3958|3946|3956.5|3944.5|1
1618564010000|2021-04-16 09:06:50|3956.9|3944.9|3957|3945|3957|3945|3956.9|3944.9|3
1618564020000|2021-04-16 09:07:00|3957.5|3945.5|3956.5|3944.5|3957.5|3945.5|3956.5|3944.5|0
1618564030000|2021-04-16 09:07:10|3956.4|3944.4|3956.5|3944.5|3956.5|3944.5|3956|3944|0
1618564040000|2021-04-16 09:07:20|3956.9|3944.9|3959|3947|3959|3947|3956.9|3944.9|1
1618564050000|2021-04-16 09:07:30|3958.9|3946.9|3959.4|3947.4|3959.4|3947.4|3957.5|3945.5|3
1618564060000|2021-04-16 09:07:40|3958.6|3946.6|3957.4|3945.4|3959|3947|3956.9|3944.9|6
1618564070000|2021-04-16 09:07:50|3957.5|3945.5|3957.9|3945.9|3958|3946|3957.5|3945.5|0
1618564080000|2021-04-16 09:08:00|3958|3946|3957.9|3945.9|3958.6|3946.6|3957.9|3945.9|1
1618564090000|2021-04-16 09:08:10|3958.3|3946.3|3956.4|3944.4|3958.3|3946.3|3956.4|3944.4|10
1618564100000|2021-04-16 09:08:20|3955.9|3943.9|3954.9|3942.9|3955.9|3943.9|3954.9|3942.9|7
1618564110000|2021-04-16 09:08:30|3955.4|3943.4|3955.4|3943.4|3955.9|3943.9|3954.9|3942.9|1
1618564120000|2021-04-16 09:08:40|||||||||1
1618564130000|2021-04-16 09:08:50|3955.8|3943.8|3953.9|3941.9|3956.8|3944.8|3953.9|3941.9|13
1618564140000|2021-04-16 09:09:00|3954.4|3942.4|3954.9|3942.9|3954.9|3942.9|3954.4|3942.4|0
1618564150000|2021-04-16 09:09:10|3955.3|3943.3|3954.8|3942.8|3955.3|3943.3|3954.4|3942.4|2
1618564160000|2021-04-16 09:09:20|3954.4|3942.4|3954.8|3942.8|3954.8|3942.8|3954.4|3942.4|4
1618564170000|2021-04-16 09:09:30|||||||||1
1618564210000|2021-04-16 09:10:10|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1618564220000|2021-04-16 09:10:20|3954.4|3942.4|3955.8|3943.8|3955.8|3943.8|3954.3|3942.3|0
1618564230000|2021-04-16 09:10:30|3955.7|3943.7|3954.3|3942.3|3955.7|3943.7|3954.3|3942.3|0
1618564240000|2021-04-16 09:10:40|3954.8|3942.8|3954.3|3942.3|3954.8|3942.8|3954.3|3942.3|16
1618564250000|2021-04-16 09:10:50|3954.4|3942.4|3955.8|3943.8|3955.8|3943.8|3954.4|3942.4|1
1618564260000|2021-04-16 09:11:00|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|3956.2|3944.2|5
1618564270000|2021-04-16 09:11:10|3956.3|3944.3|3958.1|3946.1|3958.1|3946.1|3956.3|3944.3|0
1618564280000|2021-04-16 09:11:20|3959.3|3947.3|3959.3|3947.3|3959.8|3947.8|3959.3|3947.3|2
1618564290000|2021-04-16 09:11:30|3959.8|3947.8|3959.3|3947.3|3959.8|3947.8|3959.3|3947.3|0
1618564300000|2021-04-16 09:11:40|3958.9|3946.9|3956.4|3944.4|3958.9|3946.9|3956.4|3944.4|1
1618564310000|2021-04-16 09:11:50|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|0
1618564320000|2021-04-16 09:12:00|3954.9|3942.9|3954.3|3942.3|3955.3|3943.3|3954.3|3942.3|10
1618564340000|2021-04-16 09:12:20|3954.4|3942.4|3954.3|3942.3|3955|3943|3954.3|3942.3|0
1618564360000|2021-04-16 09:12:40|3954.4|3942.4|3954.4|3942.4|3954.9|3942.9|3954.4|3942.4|5
1618564370000|2021-04-16 09:12:50|3954.3|3942.3|3953.9|3941.9|3954.3|3942.3|3953.9|3941.9|0
1618564380000|2021-04-16 09:13:00|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|16
1618564390000|2021-04-16 09:13:10|3953.6|3941.6|3953.3|3941.3|3954.3|3942.3|3953.3|3941.3|0
1618564400000|2021-04-16 09:13:20|3952.8|3940.8|3952.8|3940.8|3953.3|3941.3|3952.8|3940.8|1
1618564410000|2021-04-16 09:13:30|3953.8|3941.8|3952.3|3940.3|3953.8|3941.8|3952.3|3940.3|1
1618564420000|2021-04-16 09:13:40|3952.7|3940.7|3952.3|3940.3|3952.8|3940.8|3952.3|3940.3|0
1618564430000|2021-04-16 09:13:50|3952.7|3940.7|3952.8|3940.8|3952.8|3940.8|3952.7|3940.7|0
1618564460000|2021-04-16 09:14:20|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|3953.3|3941.3|0
1618564470000|2021-04-16 09:14:30|||||||||1
1618564480000|2021-04-16 09:14:40|3953.7|3941.7|3953.3|3941.3|3953.8|3941.8|3953.3|3941.3|1
1618564490000|2021-04-16 09:14:50|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|3953.8|3941.8|0
1618564510000|2021-04-16 09:15:10|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|3954.3|3942.3|0
1618564520000|2021-04-16 09:15:20|3954.6|3942.6|3956.8|3944.8|3956.8|3944.8|3954.6|3942.6|2
1618564530000|2021-04-16 09:15:30|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|3956.3|3944.3|0
1618564550000|2021-04-16 09:15:50|3955.8|3943.8|3956.3|3944.3|3956.3|3944.3|3955.8|3943.8|1
1618564570000|2021-04-16 09:16:10|3956.4|3944.4|3956.8|3944.8|3956.8|3944.8|3956.4|3944.4|0
1618564580000|2021-04-16 09:16:20|3957|3945|3957.8|3945.8|3958.3|3946.3|3957|3945|10
1618564590000|2021-04-16 09:16:30|3957.9|3945.9|3958.3|3946.3|3958.3|3946.3|3957.9|3945.9|0
1618564600000|2021-04-16 09:16:40|3957.5|3945.5|3957.3|3945.3|3957.5|3945.5|3957.3|3945.3|0
1618564650000|2021-04-16 09:17:30|3957|3945|3955.3|3943.3|3957|3945|3955.3|3943.3|4
1618564660000|2021-04-16 09:17:40|||||||||1
1618564680000|2021-04-16 09:18:00|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|3
1618564690000|2021-04-16 09:18:10|3954.7|3942.7|3953.3|3941.3|3954.7|3942.7|3953.3|3941.3|2
1618564710000|2021-04-16 09:18:30|3953.1|3941.1|3952.3|3940.3|3953.1|3941.1|3952.3|3940.3|10
1618564730000|2021-04-16 09:18:50|3951.9|3939.9|3952.3|3940.3|3952.3|3940.3|3951.8|3939.8|1
1618564740000|2021-04-16 09:19:00|3952.4|3940.4|3949.8|3937.8|3952.4|3940.4|3949.8|3937.8|24
1618564760000|2021-04-16 09:19:20|||||||||9
1618564770000|2021-04-16 09:19:30|3950.3|3938.3|3950.8|3938.8|3951.3|3939.3|3950.3|3938.3|7
1618564780000|2021-04-16 09:19:40|3950.4|3938.4|3950.8|3938.8|3950.8|3938.8|3950.3|3938.3|3
1618564790000|2021-04-16 09:19:50|3950.9|3938.9|3951.8|3939.8|3951.8|3939.8|3950.9|3938.9|0
1618564820000|2021-04-16 09:20:20|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|3951.9|3939.9|0
1618564840000|2021-04-16 09:20:40|3952.3|3940.3|3950.8|3938.8|3952.3|3940.3|3950.8|3938.8|3
1618564850000|2021-04-16 09:20:50|3951.4|3939.4|3951.9|3939.9|3951.9|3939.9|3951.4|3939.4|11
1618564870000|2021-04-16 09:21:10|3952.3|3940.3|3952.4|3940.4|3952.4|3940.4|3952.3|3940.3|0
1618564880000|2021-04-16 09:21:20|3952.3|3940.3|3951.8|3939.8|3952.3|3940.3|3951.8|3939.8|0
1618564910000|2021-04-16 09:21:50|3951.7|3939.7|3951.3|3939.3|3951.7|3939.7|3951.3|3939.3|0
1618564930000|2021-04-16 09:22:10|||||||||1
1618564960000|2021-04-16 09:22:40|3950.9|3938.9|3951.8|3939.8|3951.8|3939.8|3950.9|3938.9|1
1618564970000|2021-04-16 09:22:50|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|3952.3|3940.3|5
1618564980000|2021-04-16 09:23:00|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|3951.8|3939.8|6
1618564990000|2021-04-16 09:23:10|3952.3|3940.3|3954.3|3942.3|3954.3|3942.3|3952.3|3940.3|16
1618565000000|2021-04-16 09:23:20|3954.8|3942.8|3954.8|3942.8|3954.8|3942.8|3954.4|3942.4|1
1618565010000|2021-04-16 09:23:30|3955.9|3943.9|3955.3|3943.3|3955.9|3943.9|3955.3|3943.3|1
1618565030000|2021-04-16 09:23:50|3955.2|3943.2|3954.7|3942.7|3955.2|3943.2|3954.3|3942.3|0
1618565040000|2021-04-16 09:24:00|3954.3|3942.3|3954.7|3942.7|3954.7|3942.7|3954.3|3942.3|0
1618565060000|2021-04-16 09:24:20|3953.9|3941.9|3953.8|3941.8|3953.9|3941.9|3953.8|3941.8|2
1618565070000|2021-04-16 09:24:30|3954.2|3942.2|3954.7|3942.7|3954.8|3942.8|3954.2|3942.2|0
1618565090000|2021-04-16 09:24:50|3954.3|3942.3|3955.2|3943.2|3955.2|3943.2|3954.2|3942.2|15
1618565100000|2021-04-16 09:25:00|3955.3|3943.3|3955.7|3943.7|3955.7|3943.7|3955.3|3943.3|0
1618565110000|2021-04-16 09:25:10|3957.5|3945.5|3958|3946|3958|3946|3957.5|3945.5|1
1618565120000|2021-04-16 09:25:20|3958.4|3946.4|3957.6|3945.6|3958.5|3946.5|3957.6|3945.6|3
1618565140000|2021-04-16 09:25:40|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|1
1618565160000|2021-04-16 09:26:00|3956.6|3944.6|3955.7|3943.7|3956.6|3944.6|3955.7|3943.7|4
1618565170000|2021-04-16 09:26:10|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|3955.6|3943.6|2
1618565180000|2021-04-16 09:26:20|||||||||15
1618565190000|2021-04-16 09:26:30|||||||||8
1618565220000|2021-04-16 09:27:00|3956.1|3944.1|3956.5|3944.5|3956.5|3944.5|3956.1|3944.1|2
1618565230000|2021-04-16 09:27:10|3956.6|3944.6|3956.6|3944.6|3957.1|3945.1|3956.6|3944.6|73
1618565240000|2021-04-16 09:27:20|3957.1|3945.1|3956.6|3944.6|3957.1|3945.1|3956.6|3944.6|0
1618565250000|2021-04-16 09:27:30|3957.1|3945.1|3957|3945|3957.1|3945.1|3957|3945|10
1618565260000|2021-04-16 09:27:40|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|3956.6|3944.6|0
1618565270000|2021-04-16 09:27:50|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|3956.1|3944.1|30
1618565280000|2021-04-16 09:28:00|3955.7|3943.7|3955.6|3943.6|3955.7|3943.7|3955.6|3943.6|0
1618565290000|2021-04-16 09:28:10|||||||||1
1618565310000|2021-04-16 09:28:30|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|3955.5|3943.5|2
1618565320000|2021-04-16 09:28:40|3957|3945|3958.6|3946.6|3958.7|3946.7|3957|3945|3
1618565330000|2021-04-16 09:28:50|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|3958.5|3946.5|0
1618565360000|2021-04-16 09:29:20|3959|3947|3959|3947|3959|3947|3959|3947|0
1618565370000|2021-04-16 09:29:30|3959.8|3947.8|3959.3|3947.3|3959.8|3947.8|3959.3|3947.3|1
1618565380000|2021-04-16 09:29:40|3958.9|3946.9|3959.3|3947.3|3959.8|3947.8|3958.9|3946.9|0
1618565390000|2021-04-16 09:29:50|3959.7|3947.7|3959.8|3947.8|3959.8|3947.8|3959.7|3947.7|0
1618565400000|2021-04-16 09:30:00|3960|3948|3965|3953|3965|3953|3960|3948|16
1618565410000|2021-04-16 09:30:10|3964.5|3952.5|3962.5|3950.5|3964.5|3952.5|3962.5|3950.5|2
1618565420000|2021-04-16 09:30:20|3962|3950|3962|3950|3962|3950|3962|3950|2
1618565430000|2021-04-16 09:30:30|3961.5|3949.5|3960.9|3948.9|3961.9|3949.9|3960.9|3948.9|4
1618565440000|2021-04-16 09:30:40|3961.3|3949.3|3960|3948|3961.4|3949.4|3960|3948|1
1618565450000|2021-04-16 09:30:50|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|0
1618565460000|2021-04-16 09:31:00|3960|3948|3959.4|3947.4|3960|3948|3959.4|3947.4|0
1618565470000|2021-04-16 09:31:10|3958.4|3946.4|3959.4|3947.4|3959.5|3947.5|3958.4|3946.4|0
1618565480000|2021-04-16 09:31:20|3959|3947|3959|3947|3959|3947|3959|3947|0
1618565490000|2021-04-16 09:31:30|3958.9|3946.9|3958|3946|3958.9|3946.9|3958|3946|1
1618565500000|2021-04-16 09:31:40|3958.1|3946.1|3958|3946|3958.1|3946.1|3958|3946|52
1618565510000|2021-04-16 09:31:50|3957.9|3945.9|3959.6|3947.6|3960.4|3948.4|3957.9|3945.9|29
1618565520000|2021-04-16 09:32:00|3960.4|3948.4|3960.5|3948.5|3960.5|3948.5|3960|3948|3
1618565530000|2021-04-16 09:32:10|3960.1|3948.1|3959|3947|3960.1|3948.1|3959|3947|14
1618565540000|2021-04-16 09:32:20|3959.1|3947.1|3959|3947|3959.1|3947.1|3958.6|3946.6|6
1618565550000|2021-04-16 09:32:30|3959.1|3947.1|3960|3948|3960|3948|3959.1|3947.1|0
1618565570000|2021-04-16 09:32:50|3960.4|3948.4|3960.5|3948.5|3960.5|3948.5|3960.4|3948.4|0
1618565580000|2021-04-16 09:33:00|3960.1|3948.1|3960|3948|3960.1|3948.1|3959.6|3947.6|1
1618565590000|2021-04-16 09:33:10|3959.9|3947.9|3958.5|3946.5|3959.9|3947.9|3958.4|3946.4|1
1618565610000|2021-04-16 09:33:30|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1618565620000|2021-04-16 09:33:40|3957.5|3945.5|3957.6|3945.6|3957.6|3945.6|3957.5|3945.5|0
1618565630000|2021-04-16 09:33:50|3957.5|3945.5|3957|3945|3957.5|3945.5|3957|3945|4
1618565640000|2021-04-16 09:34:00|3956.6|3944.6|3956.5|3944.5|3956.6|3944.6|3956.5|3944.5|0
1618565650000|2021-04-16 09:34:10|3956.1|3944.1|3955|3943|3956.1|3944.1|3955|3943|12
1618565660000|2021-04-16 09:34:20|3957.9|3945.9|3958.8|3946.8|3958.8|3946.8|3957.9|3945.9|14
1618565670000|2021-04-16 09:34:30|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|3958.6|3946.6|0
1618565690000|2021-04-16 09:34:50|3959.2|3947.2|3959.3|3947.3|3959.3|3947.3|3959.2|3947.2|4
1618565700000|2021-04-16 09:35:00|3959.2|3947.2|3958.9|3946.9|3959.2|3947.2|3958.9|3946.9|0
1618565710000|2021-04-16 09:35:10|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1618565720000|2021-04-16 09:35:20|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1618565740000|2021-04-16 09:35:40|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1618565780000|2021-04-16 09:36:20|3958.4|3946.4|3959.7|3947.7|3959.7|3947.7|3958.4|3946.4|6
1618565790000|2021-04-16 09:36:30|3959.3|3947.3|3959.5|3947.5|3960|3948|3959.3|3947.3|6
1618565800000|2021-04-16 09:36:40|3959.6|3947.6|3960.6|3948.6|3960.6|3948.6|3959.6|3947.6|1
1618565810000|2021-04-16 09:36:50|3960.5|3948.5|3960.1|3948.1|3960.6|3948.6|3960.1|3948.1|5
1618565830000|2021-04-16 09:37:10|3959.7|3947.7|3960.1|3948.1|3960.1|3948.1|3959.7|3947.7|0
1618565840000|2021-04-16 09:37:20|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|3959.7|3947.7|1
1618565850000|2021-04-16 09:37:30|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|3960.1|3948.1|0
1618565860000|2021-04-16 09:37:40|3959.7|3947.7|3958.6|3946.6|3959.7|3947.7|3958.6|3946.6|3
1618565870000|2021-04-16 09:37:50|3958.7|3946.7|3959.2|3947.2|3959.6|3947.6|3958.7|3946.7|2
1618565880000|2021-04-16 09:38:00|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|3959.1|3947.1|0
1618565890000|2021-04-16 09:38:10|||||||||1
1618565920000|2021-04-16 09:38:40|3958.6|3946.6|3959.1|3947.1|3959.1|3947.1|3958.6|3946.6|3
1618565930000|2021-04-16 09:38:50|3958.6|3946.6|3958|3946|3958.6|3946.6|3957.1|3945.1|7
1618565940000|2021-04-16 09:39:00|3958.5|3946.5|3959|3947|3959|3947|3958.1|3946.1|0
1618565950000|2021-04-16 09:39:10|3958.6|3946.6|3960.8|3948.8|3960.8|3948.8|3958.6|3946.6|2
1618565980000|2021-04-16 09:39:40|3961.2|3949.2|3962.6|3950.6|3962.7|3950.7|3961.2|3949.2|5
1618565990000|2021-04-16 09:39:50|3962.2|3950.2|3962.7|3950.7|3962.7|3950.7|3962.2|3950.2|2
1618566000000|2021-04-16 09:40:00|3962.6|3950.6|3960.2|3948.2|3962.6|3950.6|3960.1|3948.1|7
1618566010000|2021-04-16 09:40:10|3960.1|3948.1|3958.7|3946.7|3960.1|3948.1|3958.6|3946.6|7
1618566020000|2021-04-16 09:40:20|3959.2|3947.2|3957.6|3945.6|3959.2|3947.2|3957.6|3945.6|4
1618566030000|2021-04-16 09:40:30|3957.5|3945.5|3956.6|3944.6|3957.5|3945.5|3956.1|3944.1|7
1618566040000|2021-04-16 09:40:40|3956.7|3944.7|3958.1|3946.1|3958.1|3946.1|3956.7|3944.7|2
1618566050000|2021-04-16 09:40:50|3958.2|3946.2|3958.5|3946.5|3959.6|3947.6|3958|3946|14
1618566060000|2021-04-16 09:41:00|3958.6|3946.6|3959.5|3947.5|3959.5|3947.5|3958.6|3946.6|1
1618566070000|2021-04-16 09:41:10|3960|3948|3960.6|3948.6|3960.6|3948.6|3960|3948|10
1618566080000|2021-04-16 09:41:20|3960.4|3948.4|3957|3945|3960.4|3948.4|3957|3945|5
1618566090000|2021-04-16 09:41:30|3957.9|3945.9|3957.5|3945.5|3957.9|3945.9|3957.5|3945.5|3
1618566110000|2021-04-16 09:41:50|3957.9|3945.9|3959.3|3947.3|3959.3|3947.3|3957.9|3945.9|0
1618566120000|2021-04-16 09:42:00|3959.4|3947.4|3960.7|3948.7|3960.7|3948.7|3959.4|3947.4|0
1618566130000|2021-04-16 09:42:10|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|3960.3|3948.3|0
1618566140000|2021-04-16 09:42:20|3960.2|3948.2|3959.7|3947.7|3960.2|3948.2|3959.7|3947.7|0
1618566150000|2021-04-16 09:42:30|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|0
1618566170000|2021-04-16 09:42:50|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|0
1618566180000|2021-04-16 09:43:00|3959.5|3947.5|3959.5|3947.5|3959.5|3947.5|3959.1|3947.1|0
1618566190000|2021-04-16 09:43:10|3959.1|3947.1|3959.5|3947.5|3959.5|3947.5|3959.1|3947.1|0
1618566200000|2021-04-16 09:43:20|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|0
1618566210000|2021-04-16 09:43:30|3958.4|3946.4|3958|3946|3958.4|3946.4|3956.7|3944.7|3
1618566220000|2021-04-16 09:43:40|3957.9|3945.9|3960.3|3948.3|3960.3|3948.3|3957.9|3945.9|5
1618566230000|2021-04-16 09:43:50|3959.4|3947.4|3960.9|3948.9|3960.9|3948.9|3959.4|3947.4|6
1618566240000|2021-04-16 09:44:00|3961.4|3949.4|3961.5|3949.5|3961.5|3949.5|3960.9|3948.9|0
1618566250000|2021-04-16 09:44:10|||||||||1
1618566270000|2021-04-16 09:44:30|3961.9|3949.9|3963.4|3951.4|3963.4|3951.4|3961.9|3949.9|1
1618566280000|2021-04-16 09:44:40|3963|3951|3960.9|3948.9|3963.4|3951.4|3960.9|3948.9|1
1618566290000|2021-04-16 09:44:50|3960.4|3948.4|3963.4|3951.4|3963.4|3951.4|3960.4|3948.4|17
1618566300000|2021-04-16 09:45:00|3960.9|3948.9|3963.4|3951.4|3963.4|3951.4|3960.9|3948.9|4
1618566310000|2021-04-16 09:45:10|3963.1|3951.1|3961.8|3949.8|3963.1|3951.1|3961.8|3949.8|2
1618566320000|2021-04-16 09:45:20|3961.4|3949.4|3960.4|3948.4|3961.5|3949.5|3960.4|3948.4|5
1618566330000|2021-04-16 09:45:30|3960.5|3948.5|3960.3|3948.3|3961.5|3949.5|3960.3|3948.3|5
1618566340000|2021-04-16 09:45:40|3959.9|3947.9|3958.5|3946.5|3959.9|3947.9|3958.5|3946.5|2
1618566350000|2021-04-16 09:45:50|3958.4|3946.4|3958.3|3946.3|3958.9|3946.9|3958.3|3946.3|1
1618566360000|2021-04-16 09:46:00|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|3958.8|3946.8|0
1618566370000|2021-04-16 09:46:10|3957.9|3945.9|3957.3|3945.3|3957.9|3945.9|3957.3|3945.3|0
1618566380000|2021-04-16 09:46:20|3957.8|3945.8|3957|3945|3957.8|3945.8|3956.8|3944.8|28
1618566390000|2021-04-16 09:46:30|3957.8|3945.8|3957.3|3945.3|3957.8|3945.8|3957.3|3945.3|0
1618566410000|2021-04-16 09:46:50|3957.4|3945.4|3957.8|3945.8|3957.8|3945.8|3957.4|3945.4|0
1618566420000|2021-04-16 09:47:00|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1618566430000|2021-04-16 09:47:10|3958.8|3946.8|3958.3|3946.3|3958.8|3946.8|3958.3|3946.3|0
1618566440000|2021-04-16 09:47:20|3957.8|3945.8|3958.3|3946.3|3958.3|3946.3|3957.8|3945.8|0
1618566450000|2021-04-16 09:47:30|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|3958.7|3946.7|0
1618566460000|2021-04-16 09:47:40|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|2
1618566470000|2021-04-16 09:47:50|3958.7|3946.7|3957.2|3945.2|3958.7|3946.7|3957.2|3945.2|1
1618566480000|2021-04-16 09:48:00|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|0
1618566490000|2021-04-16 09:48:10|3956.3|3944.3|3955.8|3943.8|3956.3|3944.3|3955.8|3943.8|0
1618566510000|2021-04-16 09:48:30|3955.4|3943.4|3955.8|3943.8|3956.8|3944.8|3955.3|3943.3|2
1618566520000|2021-04-16 09:48:40|||||||||1
1618566540000|2021-04-16 09:49:00|3956.2|3944.2|3956.8|3944.8|3956.8|3944.8|3956.2|3944.2|0
1618566550000|2021-04-16 09:49:10|||||||||2
1618566580000|2021-04-16 09:49:40|3956.3|3944.3|3956.3|3944.3|3956.8|3944.8|3956.3|3944.3|0
1618566590000|2021-04-16 09:49:50|3956.4|3944.4|3956.9|3944.9|3956.9|3944.9|3956.3|3944.3|0
1618566600000|2021-04-16 09:50:00|3957.3|3945.3|3957.3|3945.3|3957.8|3945.8|3957.3|3945.3|2
1618566610000|2021-04-16 09:50:10|3957.2|3945.2|3957.2|3945.2|3957.3|3945.3|3957.2|3945.2|5
1618566620000|2021-04-16 09:50:20|3957.3|3945.3|3958.3|3946.3|3958.3|3946.3|3957.3|3945.3|4
1618566630000|2021-04-16 09:50:30|3958.7|3946.7|3958.2|3946.2|3958.7|3946.7|3957.8|3945.8|0
1618566640000|2021-04-16 09:50:40|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|3957.8|3945.8|0
1618566650000|2021-04-16 09:50:50|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|3958.3|3946.3|0
1618566660000|2021-04-16 09:51:00|3958.2|3946.2|3957|3945|3958.3|3946.3|3957|3945|3
1618566670000|2021-04-16 09:51:10|||||||||1
1618566680000|2021-04-16 09:51:20|||||||||2
1618566700000|2021-04-16 09:51:40|3957.4|3945.4|3957.6|3945.6|3957.6|3945.6|3957.4|3945.4|6
1618566710000|2021-04-16 09:51:50|3957.2|3945.2|3957.2|3945.2|3957.2|3945.2|3957.1|3945.1|1
1618566720000|2021-04-16 09:52:00|3957.1|3945.1|3955.7|3943.7|3957.2|3945.2|3955.6|3943.6|11
1618566730000|2021-04-16 09:52:10|3955.3|3943.3|3956.2|3944.2|3956.2|3944.2|3955.2|3943.2|1
1618566740000|2021-04-16 09:52:20|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|3955.8|3943.8|0
1618566750000|2021-04-16 09:52:30|3955.7|3943.7|3955.8|3943.8|3955.9|3943.9|3955.3|3943.3|0
1618566760000|2021-04-16 09:52:40|3955.7|3943.7|3955.2|3943.2|3955.7|3943.7|3955.2|3943.2|0
1618566770000|2021-04-16 09:52:50|3955.4|3943.4|3955.7|3943.7|3955.7|3943.7|3955.4|3943.4|1
1618566780000|2021-04-16 09:53:00|3956|3944|3956.3|3944.3|3956.7|3944.7|3956|3944|1
1618566790000|2021-04-16 09:53:10|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|3956.7|3944.7|5
1618566800000|2021-04-16 09:53:20|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|3956.8|3944.8|1
1618566810000|2021-04-16 09:53:30|3957.2|3945.2|3957.7|3945.7|3957.7|3945.7|3957.2|3945.2|0
1618566820000|2021-04-16 09:53:40|3958|3946|3959.9|3947.9|3960.3|3948.3|3958|3946|6
1618566830000|2021-04-16 09:53:50|3959.6|3947.6|3960.3|3948.3|3960.3|3948.3|3959.3|3947.3|0
1618566840000|2021-04-16 09:54:00|3961.1|3949.1|3962.9|3950.9|3962.9|3950.9|3961.1|3949.1|22
1618566850000|2021-04-16 09:54:10|3962.5|3950.5|3962.3|3950.3|3962.8|3950.8|3962.3|3950.3|11
1618566860000|2021-04-16 09:54:20|3962.7|3950.7|3967.2|3951.2|3967.2|3951.2|3962.7|3950.7|25
1618566870000|2021-04-16 09:54:30|3967.5|3951.5|3967.1|3955.1|3967.5|3955.5|3965.9|3951.5|1
1618566880000|2021-04-16 09:54:40|3967.5|3955.5|3965.9|3953.9|3967.5|3955.5|3965.9|3953.9|2
1618566890000|2021-04-16 09:54:50|3965.6|3953.6|3964.5|3952.5|3965.6|3953.6|3964.5|3952.5|7
1618566900000|2021-04-16 09:55:00|3965.5|3953.5|3966.1|3954.1|3966.6|3954.6|3965.1|3953.1|0
1618566910000|2021-04-16 09:55:10|3965.7|3953.7|3966.6|3954.6|3966.6|3954.6|3965.1|3953.1|5
1618566920000|2021-04-16 09:55:20|3966.7|3954.7|3967.7|3955.7|3968.1|3956.1|3966.7|3954.7|5
1618566930000|2021-04-16 09:55:30|3968.2|3956.2|3969.5|3957.5|3969.5|3957.5|3968.2|3956.2|3
1618566940000|2021-04-16 09:55:40|3969.1|3957.1|3971|3959|3971|3959|3969.1|3957.1|6
1618566950000|2021-04-16 09:55:50|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.5|3958.5|4
1618566960000|2021-04-16 09:56:00|3971.4|3959.4|3971.8|3959.8|3972.3|3960.3|3971.4|3959.4|5
1618566970000|2021-04-16 09:56:10|3971.7|3959.7|3969.4|3957.4|3972.6|3960.6|3969.4|3957.4|6
1618566980000|2021-04-16 09:56:20|3969.5|3957.5|3970.9|3958.9|3970.9|3958.9|3969.5|3957.5|1
1618566990000|2021-04-16 09:56:30|3971.1|3959.1|3970.7|3958.7|3971.1|3959.1|3970.5|3958.5|3
1618567000000|2021-04-16 09:56:40|3970.6|3958.6|3970.9|3958.9|3971.3|3959.3|3970.4|3958.4|1
1618567010000|2021-04-16 09:56:50|3970.4|3958.4|3969|3957|3970.4|3958.4|3969|3957|0
1618567020000|2021-04-16 09:57:00|3969.4|3957.4|3968.9|3956.9|3969.5|3957.5|3968.9|3956.9|1
1618567030000|2021-04-16 09:57:10|3969.6|3957.6|3970.5|3958.5|3970.5|3958.5|3969.5|3957.5|1
1618567040000|2021-04-16 09:57:20|3971|3959|3971.2|3959.2|3971.2|3959.2|3971|3959|4
1618567050000|2021-04-16 09:57:30|3971.1|3959.1|3973.3|3961.3|3973.7|3961.7|3971|3959|7
1618567060000|2021-04-16 09:57:40|3974.5|3962.5|3973.7|3961.7|3974.6|3962.6|3973.7|3961.7|13
1618567070000|2021-04-16 09:57:50|3974.1|3962.1|3975.9|3963.9|3976.4|3964.4|3974.1|3962.1|3
1618567080000|2021-04-16 09:58:00|3976|3964|3976.9|3964.9|3976.9|3964.9|3976|3964|33
1618567090000|2021-04-16 09:58:10|3977|3965|3977.8|3965.8|3978.8|3966.8|3977|3965|20
1618567100000|2021-04-16 09:58:20|3977.3|3965.3|3978.8|3966.8|3978.8|3966.8|3977.3|3965.3|5
1618567110000|2021-04-16 09:58:30|||||||||2
1618567120000|2021-04-16 09:58:40|3978.9|3966.9|3979.9|3967.9|3979.9|3967.9|3978.9|3966.9|25
1618567130000|2021-04-16 09:58:50|||||||||9
1618567140000|2021-04-16 09:59:00|3979.8|3967.8|3979.9|3967.9|3979.9|3967.9|3979.8|3967.8|7
1618567150000|2021-04-16 09:59:10|3980|3968|3979.7|3967.7|3980|3968|3979.6|3967.6|11
1618567160000|2021-04-16 09:59:20|3979.6|3967.6|3977.8|3965.8|3979.7|3967.7|3977.8|3965.8|9
1618567170000|2021-04-16 09:59:30|3977.3|3965.3|3972.4|3960.4|3977.8|3965.8|3972.4|3960.4|38
1618567180000|2021-04-16 09:59:40|3973.2|3961.2|3973|3961|3974.5|3962.5|3973|3961|33
1618567190000|2021-04-16 09:59:50|3972.2|3960.2|3972.4|3960.4|3973.5|3961.5|3972.2|3960.2|135
1618799400000|2021-04-19 02:30:00|3959.6|3939.6|3959.2|3939.2|3959.6|3942.2|3958.2|3939.2|0
1618799410000|2021-04-19 02:30:10|3961.2|3941.2|3951.5|3935.5|3961.2|3942.5|3951.5|3935.5|0
1618799420000|2021-04-19 02:30:20|3951|3935|3949.6|3933.6|3951.1|3935.6|3947.6|3933.6|0
1618799430000|2021-04-19 02:30:30|3949.8|3929.8|3950.5|3930.5|3950.5|3932.8|3943.8|3927.4|0
1618799440000|2021-04-19 02:30:40|3951.8|3931.8|3952.6|3932.6|3953.6|3933.6|3951.8|3931.8|0
1618799450000|2021-04-19 02:30:50|3951.3|3931.3|3949.3|3929.3|3951.3|3931.3|3949.3|3929.3|0
1618799460000|2021-04-19 02:31:00|3950.8|3930.8|3949.6|3929.6|3951|3935.6|3945|3928.6|0
1618799470000|2021-04-19 02:31:10|3947.7|3927.7|3944.4|3928.4|3947.7|3928.4|3944.4|3925.6|0
1618799480000|2021-04-19 02:31:20|3945.9|3925.9|3942.6|3922.6|3945.9|3926.1|3937.5|3921.6|2
1618799490000|2021-04-19 02:31:30|3942.8|3922.8|3935.2|3923.2|3943.3|3923.3|3935.2|3918.8|0
1618799500000|2021-04-19 02:31:40|3933.2|3921.2|3932.8|3912.8|3937.3|3921.3|3932.7|3912.7|5
1618799510000|2021-04-19 02:31:50|3933.3|3913.3|3937.7|3917.7|3937.7|3917.7|3933.3|3913.3|1
1618799520000|2021-04-19 02:32:00|3937.6|3917.6|3939.6|3919.6|3939.6|3919.6|3937.6|3917.6|0
1618799530000|2021-04-19 02:32:10|3939.2|3919.2|3941.1|3921.1|3941.1|3921.1|3939.2|3919.2|0
1618799540000|2021-04-19 02:32:20|3941.6|3921.6|3941|3921|3941.6|3921.6|3941|3921|0
1618799550000|2021-04-19 02:32:30|3939.5|3919.5|3938|3918|3939.6|3919.6|3938|3918|0
1618799560000|2021-04-19 02:32:40|3937.5|3917.5|3934|3918|3938|3919|3934|3917.5|0
1618799570000|2021-04-19 02:32:50|3933.6|3917.6|3937.5|3917.5|3937.5|3918|3933.6|3916.5|0
1618799580000|2021-04-19 02:33:00|3935.5|3919.5|3938.1|3918.1|3938.1|3919.5|3935.5|3917.5|0
1618799600000|2021-04-19 02:33:20|3938.6|3918.6|3941.1|3921.1|3941.1|3921.1|3938.6|3918.6|0
1618799610000|2021-04-19 02:33:30|3941.6|3921.6|3942.5|3926.5|3944.5|3926.5|3941.6|3921.6|0
1618799620000|2021-04-19 02:33:40|3943|3927|3944.3|3932.3|3944.8|3932.3|3941.2|3927|0
1618799630000|2021-04-19 02:33:50|3943.9|3931.9|3948.1|3928.1|3948.1|3932.4|3943.9|3928.1|1
1618799640000|2021-04-19 02:34:00|3946.2|3930.2|3946.2|3930.2|3946.2|3930.2|3946.2|3930.2|0
1618799650000|2021-04-19 02:34:10|3947.2|3931.2|3948.6|3932.6|3948.6|3932.6|3947.2|3931.2|0
1618799660000|2021-04-19 02:34:20|3949.1|3933.1|3948.1|3932.1|3950|3936.1|3947.2|3929.1|1
1618799670000|2021-04-19 02:34:30|3947.6|3928.1|3945.1|3929.1|3948.1|3929.6|3945.1|3927.6|0
1618799680000|2021-04-19 02:34:40|3947.2|3927.2|3944.1|3928.1|3947.2|3928.6|3944.1|3926.7|0
1618799690000|2021-04-19 02:34:50|3946.2|3926.2|3946.7|3926.7|3946.7|3926.7|3946.2|3926.2|0
1618799700000|2021-04-19 02:35:00|3947.6|3927.6|3948.1|3928.1|3948.6|3928.6|3947.6|3927.6|0
1618799710000|2021-04-19 02:35:10|3947.6|3927.6|3945.2|3929.2|3947.6|3929.7|3945.2|3927.6|0
1618799720000|2021-04-19 02:35:20|3945.7|3929.7|3945.7|3929.7|3945.7|3929.7|3945.7|3929.7|0
1618799730000|2021-04-19 02:35:30|3945.2|3929.2|3945.2|3929.2|3945.2|3929.2|3945.2|3929.2|0
1618799740000|2021-04-19 02:35:40|3943.3|3931.3|3942.2|3930.2|3945.2|3931.3|3942.2|3928.2|0
1618799750000|2021-04-19 02:35:50|3941.7|3929.7|3938.8|3926.8|3943.4|3929.7|3938.8|3925.9|0
1618799760000|2021-04-19 02:36:00|3938.9|3926.9|3939.3|3927.3|3939.3|3927.3|3938.8|3926.8|0
1618799770000|2021-04-19 02:36:10|3938.8|3926.8|3937.9|3925.9|3938.8|3926.8|3937.8|3925.8|0
1618799780000|2021-04-19 02:36:20|3938.4|3926.4|3938.8|3926.8|3938.8|3926.8|3937.9|3925.9|0
1618799790000|2021-04-19 02:36:30|3938.4|3926.4|3938.3|3926.3|3938.4|3926.4|3937.9|3925.9|0
1618799800000|2021-04-19 02:36:40|3937.9|3925.9|3937.4|3925.4|3938.8|3926.8|3937.4|3925.4|0
1618799810000|2021-04-19 02:36:50|3936.9|3924.9|3936.4|3924.4|3936.9|3924.9|3936|3924|1
1618799820000|2021-04-19 02:37:00|3936|3924|3936|3924|3936|3924|3936|3924|0
1618799830000|2021-04-19 02:37:10|3935|3923|3935.8|3919.8|3937.9|3923|3935|3917.9|3
1618799840000|2021-04-19 02:37:20|3934.9|3918.9|3935.3|3915.3|3937.3|3918.9|3933.8|3915.3|0
1618799850000|2021-04-19 02:37:30|3931.5|3919.5|3930.5|3918.5|3931.5|3919.5|3930.1|3918.1|0
1618799860000|2021-04-19 02:37:40|3929.6|3917.6|3928.1|3916.1|3929.6|3917.6|3928.1|3916.1|0
1618799870000|2021-04-19 02:37:50|3928.7|3916.7|3929.6|3917.6|3929.6|3917.6|3928.7|3916.7|0
1618799880000|2021-04-19 02:38:00|||||||||1
1618799890000|2021-04-19 02:38:10|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|3929.1|3917.1|0
1618799900000|2021-04-19 02:38:20|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|3930.1|3918.1|0
1618799910000|2021-04-19 02:38:30|3931.1|3919.1|3935.1|3919.1|3935.1|3919.6|3931.1|3917.6|0
1618799920000|2021-04-19 02:38:40|3936.5|3920.5|3935|3919|3936.5|3920.5|3932.1|3918.1|0
1618799930000|2021-04-19 02:38:50|3934.6|3918.6|3936|3920|3936.1|3920.1|3934.6|3918.6|0
1618799940000|2021-04-19 02:39:00|3935.6|3919.6|3936|3920|3936.4|3920.4|3935|3919|0
1618799950000|2021-04-19 02:39:10|3936.5|3920.5|3938.4|3922.4|3938.4|3922.4|3936.5|3920.5|0
1618799960000|2021-04-19 02:39:20|3938.8|3922.8|3938.4|3922.4|3938.8|3922.8|3938.4|3922.4|0
1618799970000|2021-04-19 02:39:30|3938.8|3922.8|3938.5|3918.5|3938.8|3922.8|3936.3|3916.3|2
1618799980000|2021-04-19 02:39:40|3936.5|3920.5|3935.6|3919.6|3939.5|3921|3935.6|3918.5|0
1618799990000|2021-04-19 02:39:50|3936|3920|3935.5|3919.5|3936|3920|3935.5|3919.5|0
1618800000000|2021-04-19 02:40:00|3931.9|3919.9|3934.6|3918.6|3934.6|3919.9|3930.9|3917.3|2
1618800010000|2021-04-19 02:40:10|3935.5|3919.5|3935.5|3919.5|3935.5|3919.5|3935.5|3919.5|0
1618800030000|2021-04-19 02:40:30|3935|3919|3930.6|3918.6|3935|3919|3930.6|3916.7|0
1618800040000|2021-04-19 02:40:40|3930.2|3918.2|3929.7|3917.7|3930.2|3918.2|3929.7|3917.7|0
1618800050000|2021-04-19 02:40:50|3929.2|3917.2|3931|3919|3931|3919|3928.7|3916.7|0
1618800070000|2021-04-19 02:41:10|3932|3920|3932|3920|3932|3920|3932|3920|0
1618800090000|2021-04-19 02:41:30|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|3931.5|3919.5|0
1618800100000|2021-04-19 02:41:40|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|3930.6|3918.6|0
1618800110000|2021-04-19 02:41:50|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|3928.2|3916.2|0
1618800140000|2021-04-19 02:42:20|3927.3|3915.3|3926.8|3914.8|3927.3|3915.3|3926.8|3914.8|0
1618800150000|2021-04-19 02:42:30|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|3926.3|3914.3|0
1618800160000|2021-04-19 02:42:40|3927.5|3907.5|3919.8|3907.8|3928|3910.3|3918.4|3901|2
1618800170000|2021-04-19 02:42:50|3919.3|3907.3|3919.4|3907.4|3923|3907.9|3919.3|3902.9|1
1618800180000|2021-04-19 02:43:00|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1618800210000|2021-04-19 02:43:30|3922.6|3902.6|3918.4|3906.4|3922.6|3906.4|3918.4|3902|5
1618800220000|2021-04-19 02:43:40|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|0
1618800230000|2021-04-19 02:43:50|3919.4|3907.4|3919.9|3907.9|3919.9|3907.9|3919.4|3907.4|1
1618800240000|2021-04-19 02:44:00|3922.7|3910.7|3912.6|3892.6|3922.7|3910.7|3912.6|3892.6|16
1618800250000|2021-04-19 02:44:10|3922.4|3902.4|3916.8|3900.8|3922.4|3903.7|3909|3889|0
1618800260000|2021-04-19 02:44:20|3916.7|3900.7|3916.2|3904.2|3919.6|3904.3|3914.8|3899.6|0
1618800270000|2021-04-19 02:44:30|3916.3|3904.3|3919|3907|3922.8|3907.1|3916.3|3901.2|6
1618800280000|2021-04-19 02:44:40|3918.9|3906.9|3922.7|3902.7|3922.7|3907.6|3918.2|3901.2|2
1618800290000|2021-04-19 02:44:50|3922.2|3902.2|3920.7|3900.7|3922.2|3906.6|3916.9|3900.7|0
1618800300000|2021-04-19 02:45:00|3917.1|3905.1|3917|3905|3920.9|3905.1|3916.9|3900.7|1
1618800310000|2021-04-19 02:45:10|3917.4|3905.4|3917.5|3905.5|3921.2|3905.5|3917.4|3901.2|0
1618800320000|2021-04-19 02:45:20|3920.7|3900.7|3917.1|3905.1|3920.7|3905.1|3916.9|3900.7|0
1618800330000|2021-04-19 02:45:30|3920.7|3900.7|3916.6|3904.6|3920.7|3905.1|3916.6|3900.2|0
1618800340000|2021-04-19 02:45:40|3916.1|3904.1|3916.1|3904.1|3919.8|3904.1|3916|3899.7|0
1618800350000|2021-04-19 02:45:50|3917.8|3901.8|3914.6|3902.6|3919.7|3904|3914.6|3898.2|0
1618800360000|2021-04-19 02:46:00|3914.1|3902.1|3913.1|3901.1|3914.1|3902.1|3913.1|3901.1|0
1618800370000|2021-04-19 02:46:10|3912.6|3900.6|3910.3|3898.3|3915.2|3900.6|3910.1|3893.9|21
1618800380000|2021-04-19 02:46:20|3910.1|3898.1|3905.4|3893.4|3913.9|3898.1|3905.4|3886|2
1618800400000|2021-04-19 02:46:40|3907.7|3895.7|3907.2|3895.2|3907.7|3895.7|3907.2|3895.2|3
1618800420000|2021-04-19 02:47:00|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1618800430000|2021-04-19 02:47:10|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1618800450000|2021-04-19 02:47:30|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1618800480000|2021-04-19 02:48:00|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1618800490000|2021-04-19 02:48:10|3911|3899|3911|3899|3911|3899|3911|3899|0
1618800510000|2021-04-19 02:48:30|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|0
1618800520000|2021-04-19 02:48:40|3911.4|3899.4|3917|3905|3917|3905|3911.4|3899.4|2
1618800540000|2021-04-19 02:49:00|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|0
1618800550000|2021-04-19 02:49:10|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1618800560000|2021-04-19 02:49:20|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1618800570000|2021-04-19 02:49:30|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1618800580000|2021-04-19 02:49:40|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1618800600000|2021-04-19 02:50:00|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1618800640000|2021-04-19 02:50:40|3916.1|3904.1|3917.2|3905.2|3917.2|3905.2|3916.1|3904.1|0
1618800650000|2021-04-19 02:50:50|3920|3908|3920|3908|3920|3908|3920|3908|0
1618800660000|2021-04-19 02:51:00|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1618800670000|2021-04-19 02:51:10|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|3919.6|3907.6|0
1618800680000|2021-04-19 02:51:20|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|0
1618800690000|2021-04-19 02:51:30|3916.3|3904.3|3915.4|3903.4|3916.3|3904.3|3915.4|3903.4|0
1618800720000|2021-04-19 02:52:00|3915.8|3903.8|3915.4|3903.4|3915.8|3903.8|3915.4|3903.4|0
1618800730000|2021-04-19 02:52:10|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1618800750000|2021-04-19 02:52:30|3916.7|3904.7|3916.8|3904.8|3916.8|3904.8|3916.7|3904.7|0
1618800760000|2021-04-19 02:52:40|3915.8|3903.8|3915.3|3903.3|3915.8|3903.8|3915.3|3903.3|0
1618800770000|2021-04-19 02:52:50|3914.2|3902.2|3913.2|3901.2|3914.2|3902.2|3913.2|3901.2|1
1618800780000|2021-04-19 02:53:00|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1618800790000|2021-04-19 02:53:10|3912.8|3900.8|3912.9|3900.9|3913|3901|3912.8|3900.8|2
1618800810000|2021-04-19 02:53:30|3913.8|3901.8|3915.9|3903.9|3915.9|3903.9|3913.5|3901.5|0
1618800820000|2021-04-19 02:53:40|3916.8|3904.8|3914.9|3902.9|3916.8|3904.8|3914.9|3902.9|0
1618800830000|2021-04-19 02:53:50|3915.8|3903.8|3915.9|3903.9|3915.9|3903.9|3915.8|3903.8|0
1618800840000|2021-04-19 02:54:00|3915.8|3903.8|3915.4|3903.4|3915.8|3903.8|3914.9|3902.9|0
1618800850000|2021-04-19 02:54:10|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1618800860000|2021-04-19 02:54:20|3915.4|3903.4|3915.3|3903.3|3915.4|3903.4|3915.3|3903.3|0
1618800870000|2021-04-19 02:54:30|3915.8|3903.8|3916.8|3904.8|3916.8|3904.8|3915.7|3903.7|0
1618800880000|2021-04-19 02:54:40|3916.7|3904.7|3916.3|3904.3|3916.8|3904.8|3916.2|3904.2|0
1618800890000|2021-04-19 02:54:50|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1618800900000|2021-04-19 02:55:00|3915.7|3903.7|3915.2|3903.2|3915.8|3903.8|3915.2|3903.2|0
1618800940000|2021-04-19 02:55:40|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.6|3903.6|1
1618800950000|2021-04-19 02:55:50|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|1
1618800960000|2021-04-19 02:56:00|3916.7|3904.7|3917.7|3905.7|3917.7|3905.7|3916.6|3904.6|2
1618800970000|2021-04-19 02:56:10|3917.6|3905.6|3917.7|3905.7|3917.7|3905.7|3917.6|3905.6|0
1618800990000|2021-04-19 02:56:30|3917.6|3905.6|3917.7|3905.7|3917.7|3905.7|3917.6|3905.6|0
1618801000000|2021-04-19 02:56:40|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.1|3906.1|0
1618801020000|2021-04-19 02:57:00|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.1|3905.1|0
1618801030000|2021-04-19 02:57:10|3915.8|3903.8|3915.7|3903.7|3915.8|3903.8|3915.7|3903.7|0
1618801040000|2021-04-19 02:57:20|3915.6|3903.6|3915.7|3903.7|3915.7|3903.7|3915.6|3903.6|0
1618801060000|2021-04-19 02:57:40|3915.2|3903.2|3913.8|3901.8|3915.2|3903.2|3913.8|3901.8|9
1618801070000|2021-04-19 02:57:50|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1618801080000|2021-04-19 02:58:00|3911.5|3899.5|3911.4|3899.4|3911.5|3899.5|3911|3899|0
1618801090000|2021-04-19 02:58:10|3911|3899|3911|3899|3911.9|3899.9|3911|3899|0
1618801110000|2021-04-19 02:58:30|3911.4|3899.4|3911|3899|3911.4|3899.4|3911|3899|0
1618801120000|2021-04-19 02:58:40|3911.4|3899.4|3911.9|3899.9|3911.9|3899.9|3911.4|3899.4|0
1618801130000|2021-04-19 02:58:50|3912.9|3900.9|3912.8|3900.8|3912.9|3900.9|3912.8|3900.8|0
1618801140000|2021-04-19 02:59:00|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1618801170000|2021-04-19 02:59:30|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1618801200000|2021-04-19 03:00:00|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1618801270000|2021-04-19 03:01:10|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1618801280000|2021-04-19 03:01:20|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1618801290000|2021-04-19 03:01:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1618801300000|2021-04-19 03:01:40|3915.6|3903.6|3915.6|3903.6|3915.7|3903.7|3915.6|3903.6|0
1618801310000|2021-04-19 03:01:50|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.6|3903.6|0
1618801320000|2021-04-19 03:02:00|3915.6|3903.6|3918.2|3906.2|3918.2|3906.2|3915.6|3903.6|2
1618801330000|2021-04-19 03:02:10|3918.5|3906.5|3918.6|3906.6|3918.6|3906.6|3918.5|3906.5|0
1618801340000|2021-04-19 03:02:20|3920.8|3908.8|3919.4|3907.4|3921|3909|3919.4|3907.4|0
1618801360000|2021-04-19 03:02:40|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|0
1618801370000|2021-04-19 03:02:50|3919.4|3907.4|3919|3907|3919.5|3907.5|3919|3907|0
1618801380000|2021-04-19 03:03:00|3919.5|3907.5|3920.5|3908.5|3920.9|3908.9|3919.4|3907.4|0
1618801390000|2021-04-19 03:03:10|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|3919.5|3907.5|0
1618801400000|2021-04-19 03:03:20|3919.9|3907.9|3920|3908|3920|3908|3919.9|3907.9|0
1618801410000|2021-04-19 03:03:30|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1618801420000|2021-04-19 03:03:40|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|3920.4|3908.4|0
1618801440000|2021-04-19 03:04:00|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1618801450000|2021-04-19 03:04:10|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1618801460000|2021-04-19 03:04:20|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1618801500000|2021-04-19 03:05:00|3918|3906|3918|3906|3918|3906|3918|3906|0
1618801510000|2021-04-19 03:05:10|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1618801520000|2021-04-19 03:05:20|3914.7|3902.7|3912.8|3900.8|3914.7|3902.7|3912.8|3900.8|0
1618801530000|2021-04-19 03:05:30|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|1
1618801540000|2021-04-19 03:05:40|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1618801560000|2021-04-19 03:06:00|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1618801570000|2021-04-19 03:06:10|3913.2|3901.2|3913.7|3901.7|3913.7|3901.7|3913.2|3901.2|0
1618801600000|2021-04-19 03:06:40|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|0
1618801610000|2021-04-19 03:06:50|3914.7|3902.7|3914.6|3902.6|3914.7|3902.7|3914.6|3902.6|0
1618801630000|2021-04-19 03:07:10|3916.5|3904.5|3917|3905|3917|3905|3916.5|3904.5|0
1618801640000|2021-04-19 03:07:20|3917.4|3905.4|3917.5|3905.5|3917.5|3905.5|3917.4|3905.4|0
1618801650000|2021-04-19 03:07:30|3918.9|3906.9|3918.9|3906.9|3919|3907|3918.8|3906.8|0
1618801660000|2021-04-19 03:07:40|3918.8|3906.8|3918.4|3906.4|3918.9|3906.9|3918.4|3906.4|0
1618801680000|2021-04-19 03:08:00|3917|3905|3917|3905|3917|3905|3917|3905|0
1618801710000|2021-04-19 03:08:30|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|3916.5|3904.5|0
1618801770000|2021-04-19 03:09:30|3916|3904|3916|3904|3916|3904|3916|3904|0
1618801800000|2021-04-19 03:10:00|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1618801830000|2021-04-19 03:10:30|3914.1|3902.1|3913.2|3901.2|3914.1|3902.1|3913.2|3901.2|0
1618801870000|2021-04-19 03:11:10|3912.7|3900.7|3911.2|3899.2|3912.7|3900.7|3911.2|3899.2|0
1618801890000|2021-04-19 03:11:30|3910.3|3898.3|3911.2|3899.2|3911.2|3899.2|3910.3|3898.3|0
1618801900000|2021-04-19 03:11:40|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1618801910000|2021-04-19 03:11:50|||||||||2
1618801930000|2021-04-19 03:12:10|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1618801950000|2021-04-19 03:12:30|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1618801960000|2021-04-19 03:12:40|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1618801970000|2021-04-19 03:12:50|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|0
1618801980000|2021-04-19 03:13:00|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1618801990000|2021-04-19 03:13:10|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1618802070000|2021-04-19 03:14:30|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1618802100000|2021-04-19 03:15:00|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1618802110000|2021-04-19 03:15:10|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|3915.8|3903.8|0
1618802130000|2021-04-19 03:15:30|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1618802170000|2021-04-19 03:16:10|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1618802190000|2021-04-19 03:16:30|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|0
1618802200000|2021-04-19 03:16:40|3908.8|3896.8|3909.3|3897.3|3909.3|3897.3|3908.4|3896.4|0
1618802210000|2021-04-19 03:16:50|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.3|3896.3|0
1618802220000|2021-04-19 03:17:00|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|0
1618802230000|2021-04-19 03:17:10|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|0
1618802310000|2021-04-19 03:18:30|3913|3901|3913|3901|3913|3901|3913|3901|0
1618802320000|2021-04-19 03:18:40|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1618802360000|2021-04-19 03:19:20|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1618802370000|2021-04-19 03:19:30|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1618802380000|2021-04-19 03:19:40|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1618802400000|2021-04-19 03:20:00|3912|3900|3912|3900|3912|3900|3912|3900|0
1618802410000|2021-04-19 03:20:10|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1618802440000|2021-04-19 03:20:40|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1618802460000|2021-04-19 03:21:00|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3909.2|3897.2|0
1618802470000|2021-04-19 03:21:10|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1618802520000|2021-04-19 03:22:00|3912|3900|3912|3900|3912|3900|3912|3900|0
1618802550000|2021-04-19 03:22:30|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1618802560000|2021-04-19 03:22:40|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1618802580000|2021-04-19 03:23:00|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1618802590000|2021-04-19 03:23:10|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1618802620000|2021-04-19 03:23:40|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1618802650000|2021-04-19 03:24:10|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|0
1618802660000|2021-04-19 03:24:20|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|3916.7|3904.7|1
1618802670000|2021-04-19 03:24:30|||||||||1
1618802680000|2021-04-19 03:24:40|3917.1|3905.1|3917.1|3905.1|3917.2|3905.2|3917.1|3905.1|2
1618802690000|2021-04-19 03:24:50|3917.2|3905.2|3917.1|3905.1|3917.2|3905.2|3917.1|3905.1|2
1618802700000|2021-04-19 03:25:00|3916.7|3904.7|3915.8|3903.8|3916.7|3904.7|3915.7|3903.7|2
1618802730000|2021-04-19 03:25:30|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1618802740000|2021-04-19 03:25:40|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1618802850000|2021-04-19 03:27:30|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1618802940000|2021-04-19 03:29:00|3912|3900|3912|3900|3912|3900|3912|3900|0
1618802960000|2021-04-19 03:29:20|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1618802980000|2021-04-19 03:29:40|3913|3901|3913|3901|3913|3901|3913|3901|0
1618803000000|2021-04-19 03:30:00|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1618803010000|2021-04-19 03:30:10|3913|3901|3913|3901|3913|3901|3913|3901|0
1618803030000|2021-04-19 03:30:30|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1618803040000|2021-04-19 03:30:40|3912|3900|3912|3900|3912|3900|3912|3900|0
1618803050000|2021-04-19 03:30:50|3911.6|3899.6|3912|3900|3912|3900|3911.6|3899.6|0
1618803060000|2021-04-19 03:31:00|3911.6|3899.6|3910.6|3898.6|3911.6|3899.6|3910.6|3898.6|0
1618803070000|2021-04-19 03:31:10|3912|3900|3912|3900|3912|3900|3912|3900|0
1618803100000|2021-04-19 03:31:40|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|0
1618803130000|2021-04-19 03:32:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1618803180000|2021-04-19 03:33:00|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1618803190000|2021-04-19 03:33:10|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1618803220000|2021-04-19 03:33:40|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1618803240000|2021-04-19 03:34:00|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1618803250000|2021-04-19 03:34:10|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1618803260000|2021-04-19 03:34:20|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1618803280000|2021-04-19 03:34:40|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1618803300000|2021-04-19 03:35:00|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1618803310000|2021-04-19 03:35:10|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1618803340000|2021-04-19 03:35:40|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1618803360000|2021-04-19 03:36:00|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1618803370000|2021-04-19 03:36:10|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1618803400000|2021-04-19 03:36:40|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1618803420000|2021-04-19 03:37:00|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1618803430000|2021-04-19 03:37:10|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1618803450000|2021-04-19 03:37:30|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1618803460000|2021-04-19 03:37:40|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|0
1618803490000|2021-04-19 03:38:10|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1618803520000|2021-04-19 03:38:40|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1618803550000|2021-04-19 03:39:10|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1618803560000|2021-04-19 03:39:20|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|0
1618803580000|2021-04-19 03:39:40|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|0
1618803600000|2021-04-19 03:40:00|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|0
1618803630000|2021-04-19 03:40:30|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1618803640000|2021-04-19 03:40:40|3917.1|3905.1|3916.6|3904.6|3917.1|3905.1|3916.6|3904.6|0
1618803660000|2021-04-19 03:41:00|3917.1|3905.1|3917.5|3905.5|3917.5|3905.5|3917.1|3905.1|0
1618803670000|2021-04-19 03:41:10|3917.6|3905.6|3918|3906|3918.5|3906.5|3917.6|3905.6|1
1618803680000|2021-04-19 03:41:20|3918.5|3906.5|3918|3906|3918.5|3906.5|3918|3906|0
1618803690000|2021-04-19 03:41:30|3918.5|3906.5|3919.4|3907.4|3919.4|3907.4|3918.5|3906.5|3
1618803700000|2021-04-19 03:41:40|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3
1618803710000|2021-04-19 03:41:50|3921.7|3909.7|3920.8|3908.8|3921.7|3909.7|3920.8|3908.8|3
1618803720000|2021-04-19 03:42:00|||||||||1
1618803780000|2021-04-19 03:43:00|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1618803790000|2021-04-19 03:43:10|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|0
1618803810000|2021-04-19 03:43:30|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|0
1618803820000|2021-04-19 03:43:40|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|0
1618803850000|2021-04-19 03:44:10|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|0
1618803870000|2021-04-19 03:44:30|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|0
1618803880000|2021-04-19 03:44:40|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1618803940000|2021-04-19 03:45:40|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|0
1618803950000|2021-04-19 03:45:50|3916.1|3904.1|3915.6|3903.6|3916.1|3904.1|3915.6|3903.6|1
1618803960000|2021-04-19 03:46:00|3915|3903|3915|3903|3915|3903|3914.5|3902.5|3
1618803970000|2021-04-19 03:46:10|3914.5|3902.5|3915|3903|3915|3903|3914.5|3902.5|0
1618803980000|2021-04-19 03:46:20|3915.9|3903.9|3918|3902|3918|3903.9|3915.9|3902|0
1618803990000|2021-04-19 03:46:30|3918.5|3902.5|3918.5|3902.5|3918.5|3902.5|3918.5|3902.5|0
1618804000000|2021-04-19 03:46:40|3918.9|3902.9|3918.5|3902.5|3918.9|3902.9|3918.5|3902.5|0
1618804010000|2021-04-19 03:46:50|3916.4|3904.4|3911.1|3899.1|3916.4|3904.4|3911.1|3899.1|1
1618804020000|2021-04-19 03:47:00|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1618804070000|2021-04-19 03:47:50|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|0
1618804100000|2021-04-19 03:48:20|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1618804110000|2021-04-19 03:48:30|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|0
1618804120000|2021-04-19 03:48:40|3908.8|3896.8|3907.4|3895.4|3908.8|3896.8|3907.4|3895.4|2
1618804140000|2021-04-19 03:49:00|3906|3894|3906|3894|3906|3894|3906|3894|4
1618804150000|2021-04-19 03:49:10|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1618804160000|2021-04-19 03:49:20|3905|3893|3905|3893|3905|3893|3905|3893|1
1618804170000|2021-04-19 03:49:30|||||||||3
1618804180000|2021-04-19 03:49:40|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|3904.6|3892.6|0
1618804200000|2021-04-19 03:50:00|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|5
1618804210000|2021-04-19 03:50:10|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|5
1618804220000|2021-04-19 03:50:20|3903.2|3891.2|3901.3|3889.3|3903.2|3891.2|3901.3|3889.3|5
1618804230000|2021-04-19 03:50:30|3901.8|3889.8|3901.3|3889.3|3901.8|3889.8|3901.3|3889.3|7
1618804240000|2021-04-19 03:50:40|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|3900.4|3888.4|5
1618804250000|2021-04-19 03:50:50|||||||||1
1618804260000|2021-04-19 03:51:00|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|3900.3|3888.3|0
1618804300000|2021-04-19 03:51:40|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|3902.2|3890.2|0
1618804320000|2021-04-19 03:52:00|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|2
1618804330000|2021-04-19 03:52:10|3902.2|3890.2|3900.3|3888.3|3902.2|3890.2|3900.3|3888.3|2
1618804340000|2021-04-19 03:52:20|3900.8|3888.8|3900.7|3888.7|3900.8|3888.8|3900.7|3888.7|2
1618804360000|2021-04-19 03:52:40|3900.6|3888.6|3901.1|3889.1|3901.1|3889.1|3900.6|3888.6|0
1618804370000|2021-04-19 03:52:50|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1618804380000|2021-04-19 03:53:00|||||||||1
1618804390000|2021-04-19 03:53:10|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|3901.5|3889.5|0
1618804410000|2021-04-19 03:53:30|3902|3890|3902|3890|3902|3890|3902|3890|0
1618804420000|2021-04-19 03:53:40|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|0
1618804440000|2021-04-19 03:54:00|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1618804470000|2021-04-19 03:54:30|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|0
1618804500000|2021-04-19 03:55:00|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1618804510000|2021-04-19 03:55:10|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|3900.1|3888.1|0
1618804540000|2021-04-19 03:55:40|3903.8|3883.8|3901.8|3885.8|3903.8|3885.8|3901.8|3883.8|9
1618804550000|2021-04-19 03:55:50|3903.8|3883.8|3903.8|3883.8|3903.8|3883.8|3903.8|3883.8|0
1618804560000|2021-04-19 03:56:00|3904.3|3884.3|3904.3|3884.3|3904.3|3884.3|3903.8|3883.8|0
1618804600000|2021-04-19 03:56:40|3902.4|3886.4|3903.8|3887.8|3905.8|3887.8|3902.4|3884.4|0
1618804610000|2021-04-19 03:56:50|3905.8|3885.8|3903.8|3887.8|3905.8|3887.8|3903.8|3885.8|0
1618804690000|2021-04-19 03:58:10|3901.8|3889.8|3903.8|3887.8|3903.8|3889.8|3901.8|3887.8|0
1618804700000|2021-04-19 03:58:20|3905.8|3885.8|3905.8|3885.8|3905.8|3885.8|3905.8|3885.8|0
1618804710000|2021-04-19 03:58:30|3906.3|3886.3|3906.3|3886.3|3906.3|3886.3|3906.3|3886.3|0
1618804720000|2021-04-19 03:58:40|3904.2|3888.2|3906.3|3886.3|3906.3|3888.2|3904.2|3886.2|0
1618804730000|2021-04-19 03:58:50|3904.3|3888.3|3904.8|3888.8|3904.8|3888.8|3904.3|3888.3|0
1618804790000|2021-04-19 03:59:50|3906.3|3886.3|3906.3|3886.3|3906.3|3886.3|3906.3|3886.3|0
1618804840000|2021-04-19 04:00:40|3906.2|3886.2|3906.2|3886.2|3906.2|3886.2|3906.2|3886.2|0
1618804860000|2021-04-19 04:01:00|3908.5|3892.5|3909.5|3889.5|3910.5|3892.5|3908.5|3889.5|0
1618804870000|2021-04-19 04:01:10|3907.2|3887.2|3907.2|3887.2|3907.2|3887.2|3907.2|3887.2|0
1618804880000|2021-04-19 04:01:20|3905.7|3889.7|3905.7|3889.7|3905.7|3889.7|3905.7|3889.7|0
1618804900000|2021-04-19 04:01:40|3907.6|3887.6|3906.7|3890.7|3908.1|3890.7|3906.7|3887.6|0
1618804970000|2021-04-19 04:02:50|3908.6|3888.6|3908.6|3888.6|3908.6|3888.6|3908.6|3888.6|0
1618804980000|2021-04-19 04:03:00|3907.2|3887.2|3907.2|3887.2|3907.2|3887.2|3907.2|3887.2|0
1618804990000|2021-04-19 04:03:10|3906.7|3886.7|3906.7|3886.7|3906.7|3886.7|3906.7|3886.7|0
1618805020000|2021-04-19 04:03:40|3906.2|3886.2|3902.7|3890.7|3906.2|3890.7|3902.7|3886.2|9
1618805040000|2021-04-19 04:04:00|3904.4|3888.4|3904.3|3888.3|3904.4|3888.4|3904.3|3888.3|1
1618805050000|2021-04-19 04:04:10|3905.3|3889.3|3903.6|3891.6|3905.3|3891.6|3903.6|3889.3|3
1618805070000|2021-04-19 04:04:30|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|0
1618805080000|2021-04-19 04:04:40|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1618805100000|2021-04-19 04:05:00|3905|3893|3905|3893|3905|3893|3905|3893|0
1618805140000|2021-04-19 04:05:40|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1618805150000|2021-04-19 04:05:50|3904.8|3888.8|3904.4|3888.4|3904.8|3888.8|3904.4|3888.4|5
1618805160000|2021-04-19 04:06:00|3904.3|3888.3|3904.3|3888.3|3904.3|3888.3|3903.9|3887.9|0
1618805170000|2021-04-19 04:06:10|3901.9|3889.9|3902.3|3890.3|3902.3|3890.3|3901.9|3889.9|0
1618805180000|2021-04-19 04:06:20|3904.2|3888.2|3902.3|3886.3|3904.2|3888.2|3902.3|3886.3|0
1618805200000|2021-04-19 04:06:40|3899.9|3887.9|3900.3|3888.3|3900.3|3888.3|3899.9|3887.9|0
1618805210000|2021-04-19 04:06:50|3900.8|3888.8|3901.3|3889.3|3901.3|3889.3|3900.8|3888.8|0
1618805220000|2021-04-19 04:07:00|3900.8|3888.8|3900.3|3888.3|3900.8|3888.8|3900.3|3888.3|0
1618805240000|2021-04-19 04:07:20|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|3900.8|3888.8|0
1618805260000|2021-04-19 04:07:40|3902.2|3890.2|3903.7|3887.7|3903.7|3890.2|3901.7|3887.7|0
1618805280000|2021-04-19 04:08:00|3902.7|3886.7|3902.7|3886.7|3902.7|3886.7|3902.7|3886.7|0
1618805290000|2021-04-19 04:08:10|3903.2|3887.2|3903.2|3887.2|3903.2|3887.2|3903.2|3887.2|0
1618805410000|2021-04-19 04:10:10|3902.7|3886.7|3902.7|3886.7|3902.7|3886.7|3902.7|3886.7|0
1618805420000|2021-04-19 04:10:20|3900.3|3888.3|3901.2|3889.2|3902.7|3889.2|3900.3|3886.3|0
1618805450000|2021-04-19 04:10:50|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|1
1618805540000|2021-04-19 04:12:20|3904|3888|3904|3888|3904.5|3888.5|3904|3888|0
1618805570000|2021-04-19 04:12:50|3903.6|3887.6|3904|3888|3904|3888|3903.6|3887.6|0
1618805590000|2021-04-19 04:13:10|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|0
1618805600000|2021-04-19 04:13:20|3904|3888|3904|3888|3904|3888|3904|3888|0
1618805650000|2021-04-19 04:14:10|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|0
1618805660000|2021-04-19 04:14:20|3904|3888|3904|3888|3904|3888|3904|3888|0
1618805670000|2021-04-19 04:14:30|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|3903.6|3887.6|0
1618805700000|2021-04-19 04:15:00|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|0
1618805710000|2021-04-19 04:15:10|3904|3888|3904|3888|3904|3888|3904|3888|0
1618805730000|2021-04-19 04:15:30|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|0
1618805760000|2021-04-19 04:16:00|3903.1|3887.1|3903.1|3887.1|3903.1|3887.1|3903.1|3887.1|0
1618805840000|2021-04-19 04:17:20|3902.1|3886.1|3902.1|3886.1|3902.1|3886.1|3901.6|3885.6|0
1618805860000|2021-04-19 04:17:40|3902.6|3886.6|3902.6|3886.6|3902.6|3886.6|3902.6|3886.6|0
1618805900000|2021-04-19 04:18:20|3904|3888|3904|3888|3904|3888|3904|3888|0
1618805910000|2021-04-19 04:18:30|3903|3887|3903|3887|3903|3887|3903|3887|0
1618805960000|2021-04-19 04:19:20|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|0
1618805980000|2021-04-19 04:19:40|3903|3887|3903|3887|3903|3887|3903|3887|0
1618806010000|2021-04-19 04:20:10|3902.6|3886.6|3902.6|3886.6|3902.6|3886.6|3902.6|3886.6|0
1618806100000|2021-04-19 04:21:40|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|3903.5|3887.5|0
1618806110000|2021-04-19 04:21:50|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|0
1618806160000|2021-04-19 04:22:40|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1618806190000|2021-04-19 04:23:10|3903|3891|3903|3891|3903|3891|3903|3891|0
1618806240000|2021-04-19 04:24:00|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|3902.6|3890.6|0
1618806250000|2021-04-19 04:24:10|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|3902.1|3890.1|0
1618806310000|2021-04-19 04:25:10|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1618806330000|2021-04-19 04:25:30|3903|3891|3903|3891|3903|3891|3903|3891|0
1618806350000|2021-04-19 04:25:50|||||||||1
1618806360000|2021-04-19 04:26:00|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|3902.5|3890.5|0
1618806380000|2021-04-19 04:26:20|||||||||1
1618806420000|2021-04-19 04:27:00|3903|3891|3903|3891|3903|3891|3903|3891|0
1618806430000|2021-04-19 04:27:10|3903.5|3891.5|3903.9|3891.9|3903.9|3891.9|3903.5|3891.5|0
1618806460000|2021-04-19 04:27:40|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|1
1618806480000|2021-04-19 04:28:00|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1618806490000|2021-04-19 04:28:10|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|0
1618806510000|2021-04-19 04:28:30|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|3901.6|3889.6|0
1618806520000|2021-04-19 04:28:40|3901.1|3889.1|3900.6|3888.6|3901.1|3889.1|3900.6|3888.6|1
1618806550000|2021-04-19 04:29:10|3902|3890|3902|3890|3902|3890|3902|3890|0
1618806580000|2021-04-19 04:29:40|3900.2|3888.2|3899.6|3887.6|3900.2|3888.2|3899.6|3887.6|2
1618806590000|2021-04-19 04:29:50|3900.1|3888.1|3900.6|3888.6|3900.6|3888.6|3899.6|3887.6|2
1618813800000|2021-04-19 06:30:00|3915.2|3903.2|3919.8|3899.8|3920.7|3903.2|3915.2|3898.2|14
1618813810000|2021-04-19 06:30:10|3922.3|3902.3|3922.3|3910.3|3923.7|3910.3|3921.3|3902.3|0
1618813820000|2021-04-19 06:30:20|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|0
1618813830000|2021-04-19 06:30:30|3922.3|3910.3|3923.8|3911.8|3923.8|3911.8|3922.3|3910.3|0
1618813840000|2021-04-19 06:30:40|3923.2|3911.2|3919.9|3907.9|3923.2|3911.2|3919.9|3907.9|0
1618813860000|2021-04-19 06:31:00|3919.4|3907.4|3919.5|3907.5|3919.5|3907.5|3919.4|3907.4|0
1618813870000|2021-04-19 06:31:10|3919.4|3907.4|3921.8|3909.8|3921.8|3909.8|3919.4|3907.4|0
1618813880000|2021-04-19 06:31:20|3921.3|3909.3|3921.4|3909.4|3921.4|3909.4|3921.3|3909.3|0
1618813890000|2021-04-19 06:31:30|3921.8|3909.8|3920|3908|3921.8|3909.8|3919.9|3907.9|0
1618813900000|2021-04-19 06:31:40|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|3920.9|3908.9|0
1618813910000|2021-04-19 06:31:50|3920.4|3908.4|3923.2|3911.2|3923.2|3911.2|3920.4|3908.4|0
1618813920000|2021-04-19 06:32:00|3922.8|3910.8|3922.3|3910.3|3922.8|3910.8|3922.3|3910.3|0
1618813930000|2021-04-19 06:32:10|3921.3|3909.3|3921.3|3909.3|3921.8|3909.8|3921.3|3909.3|0
1618813950000|2021-04-19 06:32:30|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|3921.4|3909.4|0
1618813960000|2021-04-19 06:32:40|3921.3|3909.3|3921.4|3909.4|3921.4|3909.4|3921.3|3909.3|0
1618813970000|2021-04-19 06:32:50|3922.8|3910.8|3925|3909|3925|3910.8|3922.8|3909|2
1618813980000|2021-04-19 06:33:00|3927|3907|3927.5|3907.5|3927.5|3909.4|3925.4|3907|0
1618813990000|2021-04-19 06:33:10|3925.4|3909.4|3927.5|3907.5|3927.5|3909.4|3925.4|3907.5|0
1618814000000|2021-04-19 06:33:20|3925.5|3909.5|3924.4|3908.4|3927.5|3910.4|3922.4|3907.5|0
1618814010000|2021-04-19 06:33:30|3923.9|3907.9|3920.6|3908.6|3923.9|3909.9|3920.5|3907.9|0
1618814020000|2021-04-19 06:33:40|3922.4|3906.4|3920.5|3908.5|3922.4|3908.6|3920.4|3906.4|0
1618814030000|2021-04-19 06:33:50|3923|3907|3923|3907|3923|3907|3922.9|3906.9|0
1618814040000|2021-04-19 06:34:00|3920.9|3908.9|3917.6|3905.6|3923|3908.9|3917.6|3905.6|0
1618814050000|2021-04-19 06:34:10|3917.1|3905.1|3917.1|3905.1|3917.6|3905.6|3917.1|3905.1|0
1618814060000|2021-04-19 06:34:20|3917.6|3905.6|3918.1|3906.1|3918.1|3906.1|3917.1|3905.1|0
1618814070000|2021-04-19 06:34:30|3918.6|3906.6|3923|3907|3923|3907|3918.6|3905.6|0
1618814080000|2021-04-19 06:34:40|3923.5|3907.5|3923.5|3907.5|3923.5|3907.5|3923.5|3907.5|0
1618814090000|2021-04-19 06:34:50|3922|3906|3922|3906|3922|3906|3922|3906|0
1618814100000|2021-04-19 06:35:00|3921.5|3905.5|3917.6|3905.6|3921.5|3907.1|3917.6|3905.5|1
1618814110000|2021-04-19 06:35:10|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|3917.1|3905.1|0
1618814120000|2021-04-19 06:35:20|3919.2|3903.2|3919.6|3903.6|3920.6|3905.7|3917.6|3903.2|0
1618814130000|2021-04-19 06:35:30|3919.7|3903.7|3919.7|3903.7|3919.7|3903.7|3919.7|3903.7|0
1618814140000|2021-04-19 06:35:40|3920.6|3904.6|3918.5|3906.5|3920.6|3906.5|3918.5|3904.6|0
1618814150000|2021-04-19 06:35:50|3918.1|3906.1|3918.1|3906.1|3918.6|3906.6|3918.1|3906.1|0
1618814160000|2021-04-19 06:36:00|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|3918.6|3906.6|0
1618814170000|2021-04-19 06:36:10|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|0
1618814180000|2021-04-19 06:36:20|3917.1|3905.1|3914.3|3902.3|3917.1|3905.1|3914.2|3902.2|2
1618814190000|2021-04-19 06:36:30|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1618814200000|2021-04-19 06:36:40|3913.7|3901.7|3910.4|3898.4|3913.7|3901.7|3910.4|3898.4|0
1618814210000|2021-04-19 06:36:50|3911.4|3899.4|3909.5|3897.5|3911.4|3899.4|3909.4|3897.4|0
1618814220000|2021-04-19 06:37:00|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.4|3897.4|0
1618814230000|2021-04-19 06:37:10|3911.8|3899.8|3910.9|3898.9|3911.8|3899.8|3910.9|3898.9|0
1618814240000|2021-04-19 06:37:20|3911.8|3899.8|3911.4|3899.4|3911.8|3899.8|3911.3|3899.3|0
1618814250000|2021-04-19 06:37:30|3911.3|3899.3|3913.8|3901.8|3913.8|3901.8|3911.3|3899.3|0
1618814260000|2021-04-19 06:37:40|3914.3|3902.3|3915.2|3903.2|3916.2|3904.2|3914.3|3902.3|0
1618814280000|2021-04-19 06:38:00|3914.7|3902.7|3914.2|3902.2|3914.7|3902.7|3914.2|3902.2|0
1618814290000|2021-04-19 06:38:10|3913.7|3901.7|3913.3|3901.3|3913.7|3901.7|3913.3|3901.3|0
1618814300000|2021-04-19 06:38:20|3912.8|3900.8|3913.3|3901.3|3913.3|3901.3|3912.8|3900.8|0
1618814310000|2021-04-19 06:38:30|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|3912.8|3900.8|0
1618814330000|2021-04-19 06:38:50|3914.2|3902.2|3913.8|3901.8|3914.7|3902.7|3913.8|3901.8|0
1618814370000|2021-04-19 06:39:30|3914.7|3902.7|3918.2|3902.2|3918.2|3903.2|3914.7|3902.2|0
1618814380000|2021-04-19 06:39:40|3918.7|3902.7|3918.7|3902.7|3918.7|3902.7|3918.7|3902.7|0
1618814390000|2021-04-19 06:39:50|3918.2|3902.2|3918.7|3902.7|3918.7|3902.7|3918.2|3902.2|0
1618814410000|2021-04-19 06:40:10|3919.2|3903.2|3919.6|3903.6|3920.2|3904.2|3919.2|3903.2|0
1618814420000|2021-04-19 06:40:20|3920.6|3904.6|3923.6|3903.6|3923.6|3904.6|3920.2|3903.6|0
1618814430000|2021-04-19 06:40:30|3924.1|3904.1|3923.6|3903.6|3924.1|3904.1|3923.6|3903.6|0
1618814440000|2021-04-19 06:40:40|3924.1|3904.1|3924.1|3904.1|3924.1|3904.1|3924.1|3904.1|0
1618814450000|2021-04-19 06:40:50|3925.9|3905.9|3925.9|3905.9|3925.9|3905.9|3925.9|3905.9|0
1618814460000|2021-04-19 06:41:00|3924.1|3904.1|3924.1|3904.1|3924.1|3904.1|3924.1|3904.1|0
1618814470000|2021-04-19 06:41:10|3922|3906|3921.5|3905.5|3923.6|3906|3921.1|3903.6|0
1618814480000|2021-04-19 06:41:20|3921|3905|3921|3905|3921|3905|3920.5|3904.5|0
1618814490000|2021-04-19 06:41:30|3921.1|3905.1|3921.5|3905.5|3922.5|3906.5|3920.6|3904.6|0
1618814500000|2021-04-19 06:41:40|3921|3905|3922.5|3906.5|3922.5|3906.5|3921|3905|0
1618814510000|2021-04-19 06:41:50|3921.5|3905.5|3921.5|3905.5|3921.5|3905.5|3921.5|3905.5|0
1618814520000|2021-04-19 06:42:00|3923.6|3903.6|3924.5|3908.5|3924.5|3908.5|3921.5|3903.6|0
1618814530000|2021-04-19 06:42:10|3925.5|3905.5|3924.5|3908.5|3925.5|3908.5|3924.5|3904.5|0
1618814540000|2021-04-19 06:42:20|3928.9|3912.9|3926.5|3914.5|3929.4|3914.5|3926.5|3908.9|0
1618814550000|2021-04-19 06:42:30|3928.8|3916.8|3930.3|3918.3|3930.3|3918.3|3928.8|3914.3|0
1618814560000|2021-04-19 06:42:40|3930.7|3918.7|3930.2|3918.2|3930.7|3918.7|3929.3|3917.3|0
1618814570000|2021-04-19 06:42:50|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|3930.3|3918.3|0
1618814580000|2021-04-19 06:43:00|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|0
1618814590000|2021-04-19 06:43:10|3931.7|3919.7|3931.2|3919.2|3931.7|3919.7|3931.2|3919.2|0
1618814600000|2021-04-19 06:43:20|3931.7|3919.7|3931.2|3919.2|3931.7|3919.7|3931.2|3919.2|0
1618814610000|2021-04-19 06:43:30|3933.2|3921.2|3933.2|3921.2|3933.7|3921.7|3933.2|3921.2|0
1618814620000|2021-04-19 06:43:40|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|3932.2|3920.2|0
1618814630000|2021-04-19 06:43:50|3931.2|3919.2|3929.8|3917.8|3931.2|3919.2|3929.8|3917.8|0
1618814640000|2021-04-19 06:44:00|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|0
1618814650000|2021-04-19 06:44:10|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1618814660000|2021-04-19 06:44:20|3929.3|3917.3|3927.9|3915.9|3930.3|3917.3|3927.9|3914.3|0
1618814670000|2021-04-19 06:44:30|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|3929.8|3917.8|0
1618814680000|2021-04-19 06:44:40|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|3929.3|3917.3|0
1618814690000|2021-04-19 06:44:50|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|3928.3|3916.3|0
1618814700000|2021-04-19 06:45:00|3930.3|3914.3|3929.8|3913.8|3930.3|3914.3|3929.3|3913.3|0
1618814710000|2021-04-19 06:45:10|3928.9|3912.9|3928.9|3912.9|3928.9|3912.9|3928.8|3912.8|0
1618814720000|2021-04-19 06:45:20|3929.4|3913.4|3929.4|3913.4|3929.4|3913.4|3929.4|3913.4|0
1618814730000|2021-04-19 06:45:30|3929.8|3913.8|3927.9|3911.9|3929.8|3913.8|3927.9|3911.9|0
1618814740000|2021-04-19 06:45:40|3928.4|3912.4|3928.4|3912.4|3928.4|3912.4|3928.4|3912.4|0
1618814750000|2021-04-19 06:45:50|3929.8|3913.8|3929.8|3913.8|3929.8|3913.8|3929.8|3913.8|0
1618814760000|2021-04-19 06:46:00|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|3927.9|3915.9|0
1618814770000|2021-04-19 06:46:10|3929.3|3917.3|3930.7|3918.7|3930.7|3918.7|3929.3|3917.3|0
1618814780000|2021-04-19 06:46:20|3931.2|3919.2|3930.7|3918.7|3931.2|3919.2|3930.7|3918.7|0
1618814790000|2021-04-19 06:46:30|3930.2|3918.2|3930.7|3918.7|3930.7|3918.7|3930.2|3918.2|0
1618814800000|2021-04-19 06:46:40|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|3931.2|3919.2|0
1618814810000|2021-04-19 06:46:50|3930.7|3918.7|3930.2|3918.2|3930.7|3918.7|3930.2|3918.2|0
1618814820000|2021-04-19 06:47:00|3929.8|3917.8|3929.3|3917.3|3929.8|3917.8|3929.3|3917.3|0
1618814840000|2021-04-19 06:47:20|3930.3|3918.3|3929.3|3917.3|3930.3|3918.3|3929.3|3917.3|0
1618814880000|2021-04-19 06:48:00|3929.8|3917.8|3930.3|3914.3|3930.3|3917.8|3928.3|3914.3|0
1618814890000|2021-04-19 06:48:10|3929.8|3913.8|3927.4|3911.4|3929.8|3913.8|3927.4|3911.4|0
1618814900000|2021-04-19 06:48:20|3926.9|3910.9|3926.9|3910.9|3926.9|3910.9|3926.9|3910.9|0
1618814910000|2021-04-19 06:48:30|3928.9|3908.9|3928.9|3908.9|3928.9|3908.9|3928.9|3908.9|0
1618814920000|2021-04-19 06:48:40|3927.4|3911.4|3925.4|3905.4|3928.9|3911.4|3922.9|3905.4|0
1618814930000|2021-04-19 06:48:50|3924.9|3904.9|3922.8|3906.8|3924.9|3906.9|3922|3904.9|0
1618814940000|2021-04-19 06:49:00|3921|3909|3921.7|3909.7|3922.2|3910.2|3920.8|3908.8|0
1618814960000|2021-04-19 06:49:20|3922.7|3910.7|3925.2|3913.2|3925.7|3913.7|3922.7|3910.7|1
1618814970000|2021-04-19 06:49:30|3925.1|3913.1|3925.6|3913.6|3925.6|3913.6|3925.1|3913.1|0
1618814980000|2021-04-19 06:49:40|3925.7|3913.7|3926.1|3914.1|3926.6|3914.6|3925.7|3913.7|0
1618814990000|2021-04-19 06:49:50|3926.6|3914.6|3923.6|3911.6|3926.6|3914.6|3923.6|3911.6|0
1618815000000|2021-04-19 06:50:00|3923.1|3911.1|3922.6|3910.6|3923.6|3911.6|3922.6|3910.6|0
1618815010000|2021-04-19 06:50:10|3922.5|3910.5|3922.2|3910.2|3922.5|3910.5|3921.1|3909.1|3
1618815030000|2021-04-19 06:50:30|3923.6|3911.6|3922.7|3910.7|3923.6|3911.6|3922.7|3910.7|0
1618815050000|2021-04-19 06:50:50|3922.6|3910.6|3923.1|3911.1|3923.1|3911.1|3922.6|3910.6|0
1618815070000|2021-04-19 06:51:10|3921.7|3909.7|3921.7|3909.7|3921.7|3909.7|3921.6|3909.6|2
1618815080000|2021-04-19 06:51:20|3921.1|3909.1|3920.2|3908.2|3921.1|3909.1|3919.7|3907.7|1
1618815090000|2021-04-19 06:51:30|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|3919.7|3907.7|0
1618815100000|2021-04-19 06:51:40|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3919.7|3907.7|3
1618815110000|2021-04-19 06:51:50|3919.7|3907.7|3919.7|3907.7|3920.2|3908.2|3919.7|3907.7|1
1618815130000|2021-04-19 06:52:10|3922.1|3910.1|3922.6|3910.6|3923.6|3911.6|3922.1|3910.1|0
1618815140000|2021-04-19 06:52:20|3921.2|3909.2|3919.7|3907.7|3921.2|3909.2|3919.7|3907.7|0
1618815150000|2021-04-19 06:52:30|3920.6|3908.6|3920.7|3908.7|3920.7|3908.7|3920.6|3908.6|0
1618815160000|2021-04-19 06:52:40|3920.6|3908.6|3919.7|3907.7|3920.6|3908.6|3919.7|3907.7|2
1618815170000|2021-04-19 06:52:50|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|3919.2|3907.2|0
1618815180000|2021-04-19 06:53:00|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1618815190000|2021-04-19 06:53:10|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|3917.7|3905.7|2
1618815200000|2021-04-19 06:53:20|3917.2|3905.2|3916.6|3904.6|3917.2|3905.2|3916.6|3904.6|5
1618815210000|2021-04-19 06:53:30|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1618815220000|2021-04-19 06:53:40|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|3914.7|3902.7|0
1618815230000|2021-04-19 06:53:50|3915.2|3903.2|3917.1|3905.1|3917.1|3905.1|3915.2|3903.2|0
1618815240000|2021-04-19 06:54:00|3916.6|3904.6|3916.7|3904.7|3916.7|3904.7|3916.6|3904.6|0
1618815250000|2021-04-19 06:54:10|3916.6|3904.6|3916.8|3904.8|3916.8|3904.8|3916.6|3904.6|7
1618815260000|2021-04-19 06:54:20|3916.7|3904.7|3916.8|3904.8|3916.8|3904.8|3916.6|3904.6|0
1618815270000|2021-04-19 06:54:30|3916.7|3904.7|3916.8|3904.8|3916.8|3904.8|3916.3|3904.3|1
1618815280000|2021-04-19 06:54:40|3915.7|3903.7|3914.6|3902.6|3915.7|3903.7|3914.6|3902.6|2
1618815300000|2021-04-19 06:55:00|3914.7|3902.7|3912.7|3900.7|3915.1|3903.1|3912.7|3900.7|0
1618815310000|2021-04-19 06:55:10|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1618815320000|2021-04-19 06:55:20|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.2|3899.2|0
1618815330000|2021-04-19 06:55:30|3911.3|3899.3|3915.2|3903.2|3915.2|3903.2|3911.3|3899.3|0
1618815370000|2021-04-19 06:56:10|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1618815380000|2021-04-19 06:56:20|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1618815390000|2021-04-19 06:56:30|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1618815400000|2021-04-19 06:56:40|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|3915.2|3903.2|0
1618815460000|2021-04-19 06:57:40|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1618815470000|2021-04-19 06:57:50|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1618815500000|2021-04-19 06:58:20|3916.1|3904.1|3916.6|3904.6|3916.6|3904.6|3916.1|3904.1|0
1618815510000|2021-04-19 06:58:30|3916.7|3904.7|3917.1|3905.1|3918.1|3906.1|3916.7|3904.7|0
1618815520000|2021-04-19 06:58:40|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|0
1618815530000|2021-04-19 06:58:50|3918.6|3906.6|3916.6|3904.6|3918.6|3906.6|3916.6|3904.6|0
1618815540000|2021-04-19 06:59:00|3917.1|3905.1|3918|3906|3918|3906|3917.1|3905.1|0
1618815550000|2021-04-19 06:59:10|3917.5|3905.5|3917.1|3905.1|3917.5|3905.5|3917.1|3905.1|0
1618815560000|2021-04-19 06:59:20|3917|3905|3916.1|3904.1|3917|3905|3916.1|3904.1|0
1618815570000|2021-04-19 06:59:30|3915.6|3903.6|3916.1|3904.1|3916.1|3904.1|3915.6|3903.6|0
1618815590000|2021-04-19 06:59:50|3915.6|3903.6|3916.1|3904.1|3916.1|3904.1|3915.6|3903.6|0
1618815600000|2021-04-19 07:00:00|3916.6|3904.6|3917|3905|3917|3905|3916.6|3904.6|0
1618815620000|2021-04-19 07:00:20|3918.1|3906.1|3919.6|3907.6|3919.6|3907.6|3918.1|3906.1|0
1618815630000|2021-04-19 07:00:30|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1618815640000|2021-04-19 07:00:40|3919.6|3907.6|3920.5|3908.5|3920.5|3908.5|3919.5|3907.5|0
1618815650000|2021-04-19 07:00:50|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|3920.6|3908.6|0
1618815660000|2021-04-19 07:01:00|3921.1|3909.1|3920.6|3908.6|3921.5|3909.5|3920.1|3908.1|0
1618815670000|2021-04-19 07:01:10|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|3920.1|3908.1|0
1618815680000|2021-04-19 07:01:20|3919.5|3907.5|3918.6|3906.6|3919.5|3907.5|3918.5|3906.5|0
1618815690000|2021-04-19 07:01:30|3918.5|3906.5|3918|3906|3918.5|3906.5|3918|3906|0
1618815700000|2021-04-19 07:01:40|3917.5|3905.5|3917.1|3905.1|3917.5|3905.5|3917.1|3905.1|0
1618815710000|2021-04-19 07:01:50|3916.6|3904.6|3916.1|3904.1|3916.6|3904.6|3916.1|3904.1|0
1618815720000|2021-04-19 07:02:00|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1618815730000|2021-04-19 07:02:10|3915.1|3903.1|3915.6|3903.6|3915.6|3903.6|3915.1|3903.1|0
1618815740000|2021-04-19 07:02:20|3913.1|3901.1|3914.1|3902.1|3914.1|3902.1|3913.1|3901.1|0
1618815750000|2021-04-19 07:02:30|3913.6|3901.6|3912.1|3900.1|3913.6|3901.6|3912.1|3900.1|0
1618815760000|2021-04-19 07:02:40|||||||||2
1618815790000|2021-04-19 07:03:10|3910.7|3898.7|3910.6|3898.6|3910.7|3898.7|3910.6|3898.6|5
1618815800000|2021-04-19 07:03:20|3911.1|3899.1|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|0
1618815830000|2021-04-19 07:03:50|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|3910.1|3898.1|0
1618815840000|2021-04-19 07:04:00|3910.6|3898.6|3910.1|3898.1|3910.6|3898.6|3910.1|3898.1|0
1618815850000|2021-04-19 07:04:10|3908.1|3896.1|3908.5|3896.5|3908.6|3896.6|3908.1|3896.1|0
1618815860000|2021-04-19 07:04:20|3908.6|3896.6|3909|3897|3910|3898|3908.6|3896.6|0
1618815870000|2021-04-19 07:04:30|3908.6|3896.6|3908.5|3896.5|3908.6|3896.6|3908.5|3896.5|0
1618815890000|2021-04-19 07:04:50|3910.5|3898.5|3910.5|3898.5|3910.5|3898.5|3909.5|3897.5|0
1618815900000|2021-04-19 07:05:00|3910|3898|3910.6|3898.6|3911|3899|3910|3898|0
1618815910000|2021-04-19 07:05:10|3911|3899|3911|3899|3911|3899|3911|3899|0
1618815920000|2021-04-19 07:05:20|3910.6|3898.6|3910.5|3898.5|3910.6|3898.6|3910.5|3898.5|0
1618815930000|2021-04-19 07:05:30|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|0
1618815940000|2021-04-19 07:05:40|3909|3897|3909|3897|3909|3897|3909|3897|0
1618815950000|2021-04-19 07:05:50|3908.5|3896.5|3907|3895|3908.5|3896.5|3904|3892|2
1618815960000|2021-04-19 07:06:00|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3905|3893|0
1618815970000|2021-04-19 07:06:10|3907|3895|3905|3893|3907|3895|3905|3893|1
1618815980000|2021-04-19 07:06:20|3905.1|3893.1|3908|3896|3908.5|3896.5|3905.1|3893.1|0
1618815990000|2021-04-19 07:06:30|3907|3895|3905|3893|3907|3895|3905|3893|0
1618816000000|2021-04-19 07:06:40|3904.5|3892.5|3905.6|3893.6|3905.6|3893.6|3904|3892|0
1618816010000|2021-04-19 07:06:50|3906|3894|3905.1|3893.1|3906|3894|3905.1|3893.1|0
1618816020000|2021-04-19 07:07:00|3905.6|3893.6|3905.5|3893.5|3906|3894|3905.5|3893.5|0
1618816030000|2021-04-19 07:07:10|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1618816040000|2021-04-19 07:07:20|3906|3894|3906|3894|3906|3894|3906|3894|0
1618816050000|2021-04-19 07:07:30|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|3905.5|3893.5|0
1618816060000|2021-04-19 07:07:40|3905.6|3893.6|3907.1|3895.1|3907.1|3895.1|3905.6|3893.6|0
1618816070000|2021-04-19 07:07:50|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|0
1618816080000|2021-04-19 07:08:00|3907.6|3895.6|3908.5|3896.5|3908.5|3896.5|3907.6|3895.6|0
1618816090000|2021-04-19 07:08:10|3909|3897|3910|3898|3910|3898|3909|3897|0
1618816100000|2021-04-19 07:08:20|3909.5|3897.5|3910|3898|3910|3898|3909.1|3897.1|0
1618816110000|2021-04-19 07:08:30|3909.5|3897.5|3910|3898|3910|3898|3909.5|3897.5|0
1618816120000|2021-04-19 07:08:40|3908.5|3896.5|3908|3896|3908.5|3896.5|3908|3896|0
1618816130000|2021-04-19 07:08:50|3907|3895|3907|3895|3907|3895|3907|3895|0
1618816150000|2021-04-19 07:09:10|3907.5|3895.5|3904|3892|3907.5|3895.5|3904|3892|0
1618816170000|2021-04-19 07:09:30|||||||||4
1618816180000|2021-04-19 07:09:40|3903|3891|3901|3889|3903|3891|3900.6|3888.6|5
1618816190000|2021-04-19 07:09:50|3901.1|3889.1|3899.7|3887.7|3901.1|3889.1|3899.6|3887.6|5
1618816200000|2021-04-19 07:10:00|3899.2|3887.2|3900.1|3888.1|3900.1|3888.1|3899.2|3887.2|0
1618816210000|2021-04-19 07:10:10|3900.2|3888.2|3902.1|3890.1|3904|3892|3900.2|3888.2|0
1618816220000|2021-04-19 07:10:20|3903.6|3891.6|3902.6|3890.6|3903.6|3891.6|3902.6|3890.6|0
1618816240000|2021-04-19 07:10:40|3901.7|3889.7|3902.1|3890.1|3902.1|3890.1|3901.7|3889.7|0
1618816250000|2021-04-19 07:10:50|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1618816260000|2021-04-19 07:11:00|3903.5|3891.5|3904.1|3892.1|3904.1|3892.1|3903.1|3891.1|0
1618816280000|2021-04-19 07:11:20|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1618816310000|2021-04-19 07:11:50|3902.6|3890.6|3902.6|3890.6|3903.1|3891.1|3902.6|3890.6|0
1618816320000|2021-04-19 07:12:00|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|3903.1|3891.1|0
1618816340000|2021-04-19 07:12:20|3903.6|3891.6|3906.1|3894.1|3906.1|3894.1|3903.6|3891.6|0
1618816350000|2021-04-19 07:12:30|3906.6|3894.6|3907.6|3895.6|3907.6|3895.6|3906.6|3894.6|0
1618816360000|2021-04-19 07:12:40|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|3908.1|3896.1|0
1618816370000|2021-04-19 07:12:50|3909.1|3897.1|3906.1|3894.1|3909.1|3897.1|3905.6|3893.6|0
1618816390000|2021-04-19 07:13:10|3906.2|3894.2|3909|3897|3909|3897|3906.2|3894.2|0
1618816400000|2021-04-19 07:13:20|3909.1|3897.1|3909|3897|3909.5|3897.5|3909|3897|0
1618816440000|2021-04-19 07:14:00|3908.6|3896.6|3909|3897|3909|3897|3908.6|3896.6|0
1618816490000|2021-04-19 07:14:50|3908.5|3896.5|3909|3897|3909|3897|3908.5|3896.5|0
1618816500000|2021-04-19 07:15:00|3909.1|3897.1|3913|3897|3913|3900.5|3909.1|3897|0
1618816510000|2021-04-19 07:15:10|3910.5|3898.5|3911|3899|3911|3899|3909.5|3897.5|0
1618816520000|2021-04-19 07:15:20|3911.1|3899.1|3911.5|3899.5|3911.6|3899.6|3911.1|3899.1|0
1618816530000|2021-04-19 07:15:30|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1618816540000|2021-04-19 07:15:40|3911.5|3899.5|3911|3899|3911.5|3899.5|3911|3899|0
1618816570000|2021-04-19 07:16:10|3912.1|3900.1|3912|3900|3912.5|3900.5|3912|3900|0
1618816580000|2021-04-19 07:16:20|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|0
1618816590000|2021-04-19 07:16:30|3911.1|3899.1|3911|3899|3911.1|3899.1|3911|3899|0
1618816600000|2021-04-19 07:16:40|3909|3897|3908|3896|3909|3897|3908|3896|0
1618816610000|2021-04-19 07:16:50|3907.5|3895.5|3908|3896|3908|3896|3907.5|3895.5|0
1618816620000|2021-04-19 07:17:00|3907|3895|3907|3895|3907|3895|3907|3895|0
1618816630000|2021-04-19 07:17:10|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1618816640000|2021-04-19 07:17:20|3906|3894|3905.1|3893.1|3906|3894|3905.1|3893.1|0
1618816660000|2021-04-19 07:17:40|3905.5|3893.5|3905|3893|3905.5|3893.5|3904.5|3892.5|0
1618816670000|2021-04-19 07:17:50|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1618816690000|2021-04-19 07:18:10|3903.6|3891.6|3903.1|3891.1|3903.6|3891.6|3903.1|3891.1|0
1618816730000|2021-04-19 07:18:50|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|3904.5|3892.5|0
1618816740000|2021-04-19 07:19:00|3904.6|3892.6|3905.5|3893.5|3905.5|3893.5|3904.6|3892.6|0
1618816750000|2021-04-19 07:19:10|3906|3894|3906|3894|3906|3894|3906|3894|0
1618816760000|2021-04-19 07:19:20|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1618816780000|2021-04-19 07:19:40|3906|3894|3906|3894|3906.5|3894.5|3905.5|3893.5|0
1618816790000|2021-04-19 07:19:50|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906|3894|0
1618816800000|2021-04-19 07:20:00|3906|3894|3906|3894|3906|3894|3906|3894|0
1618816820000|2021-04-19 07:20:20|3907|3895|3907|3895|3907|3895|3907|3895|0
1618816830000|2021-04-19 07:20:30|3907.5|3895.5|3909.5|3897.5|3909.5|3897.5|3907.5|3895.5|0
1618816840000|2021-04-19 07:20:40|3910|3898|3909.5|3897.5|3910.5|3898.5|3909.5|3897.5|0
1618816850000|2021-04-19 07:20:50|3909|3897|3909|3897|3909|3897|3909|3897|0
1618816860000|2021-04-19 07:21:00|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|3908.5|3896.5|0
1618816880000|2021-04-19 07:21:20|3908|3896|3906.5|3894.5|3908.5|3896.5|3906.5|3894.5|0
1618816890000|2021-04-19 07:21:30|3907|3895|3906.5|3894.5|3907|3895|3906.5|3894.5|0
1618816900000|2021-04-19 07:21:40|3906|3894|3905.5|3893.5|3906|3894|3905.5|3893.5|0
1618816910000|2021-04-19 07:21:50|3906|3894|3909|3897|3910|3897|3906|3894|0
1618816930000|2021-04-19 07:22:10|3908.5|3896.5|3907.9|3895.9|3908.5|3896.5|3907.5|3895.5|0
1618816940000|2021-04-19 07:22:20|3907.5|3895.5|3908.5|3896.5|3908.5|3896.5|3907.5|3895.5|0
1618816950000|2021-04-19 07:22:30|3909.5|3897.5|3911.5|3899.5|3911.5|3899.5|3909.5|3897.5|0
1618816960000|2021-04-19 07:22:40|3911.4|3899.4|3911|3899|3911.4|3899.4|3911|3899|0
1618817000000|2021-04-19 07:23:20|3911.4|3899.4|3911.4|3899.4|3911.5|3899.5|3911.4|3899.4|0
1618817020000|2021-04-19 07:23:40|3910.5|3898.5|3911|3899|3911|3899|3910.5|3898.5|0
1618817030000|2021-04-19 07:23:50|3910.5|3898.5|3911.4|3895.4|3911.4|3898.5|3909.5|3895.4|0
1618817040000|2021-04-19 07:24:00|3911|3895|3909.4|3897.4|3911|3897.4|3909|3895|0
1618817050000|2021-04-19 07:24:10|3909.5|3897.5|3910.4|3898.4|3910.4|3898.4|3909.5|3897.5|0
1618817070000|2021-04-19 07:24:30|3909.9|3897.9|3910|3898|3910|3898|3909.9|3897.9|0
1618817090000|2021-04-19 07:24:50|3909.5|3897.5|3910.5|3898.5|3910.5|3898.5|3909|3897|0
1618817110000|2021-04-19 07:25:10|3911.5|3899.5|3912|3900|3912|3900|3910.5|3898.5|0
1618817120000|2021-04-19 07:25:20|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912|3900|0
1618817130000|2021-04-19 07:25:30|3912|3900|3911.5|3899.5|3912|3900|3911.5|3899.5|0
1618817140000|2021-04-19 07:25:40|||||||||10
1618817150000|2021-04-19 07:25:50|3911|3899|3910.5|3898.5|3911|3899|3910.5|3898.5|3
1618817160000|2021-04-19 07:26:00|3910|3898|3909.5|3897.5|3910|3898|3909.5|3897.5|4
1618817170000|2021-04-19 07:26:10|3910|3898|3909.9|3897.9|3910|3898|3909.9|3897.9|3
1618817200000|2021-04-19 07:26:40|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1618817210000|2021-04-19 07:26:50|3910.9|3898.9|3910.9|3898.9|3911.4|3899.4|3910.9|3898.9|0
1618817220000|2021-04-19 07:27:00|3910.4|3898.4|3909.9|3897.9|3910.4|3898.4|3909.9|3897.9|0
1618817230000|2021-04-19 07:27:10|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|3910.4|3898.4|0
1618817260000|2021-04-19 07:27:40|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1618817270000|2021-04-19 07:27:50|3909.4|3897.4|3907.4|3895.4|3909.4|3897.4|3907.4|3895.4|0
1618817280000|2021-04-19 07:28:00|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1618817290000|2021-04-19 07:28:10|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.4|3892.4|0
1618817310000|2021-04-19 07:28:30|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1618817330000|2021-04-19 07:28:50|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1618817340000|2021-04-19 07:29:00|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|0
1618817360000|2021-04-19 07:29:20|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1618817370000|2021-04-19 07:29:30|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1618817380000|2021-04-19 07:29:40|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1618817390000|2021-04-19 07:29:50|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|0
1618817400000|2021-04-19 07:30:00|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1618817410000|2021-04-19 07:30:10|3906.9|3894.9|3906.4|3894.4|3906.9|3894.9|3906.4|3894.4|0
1618817420000|2021-04-19 07:30:20|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1618817430000|2021-04-19 07:30:30|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3904.9|3892.9|0
1618817450000|2021-04-19 07:30:50|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1618817470000|2021-04-19 07:31:10|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|3904.4|3892.4|0
1618817490000|2021-04-19 07:31:30|3904|3892|3904|3892|3904|3892|3903.4|3891.4|0
1618817500000|2021-04-19 07:31:40|3905|3893|3905|3893|3905|3893|3905|3893|0
1618817510000|2021-04-19 07:31:50|3905.4|3893.4|3904.4|3892.4|3905.4|3893.4|3903|3891|1
1618817520000|2021-04-19 07:32:00|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|3903.9|3891.9|0
1618817550000|2021-04-19 07:32:30|3904.4|3892.4|3904.9|3892.9|3904.9|3892.9|3904.4|3892.4|0
1618817560000|2021-04-19 07:32:40|3905.4|3893.4|3904.9|3892.9|3905.4|3893.4|3904.9|3892.9|0
1618817570000|2021-04-19 07:32:50|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|2
1618817580000|2021-04-19 07:33:00|||||||||1
1618817600000|2021-04-19 07:33:20|3903|3891|3903|3891|3903|3891|3903|3891|1
1618817610000|2021-04-19 07:33:30|||||||||1
1618817650000|2021-04-19 07:34:10|3903.5|3891.5|3904.4|3892.4|3904.4|3892.4|3903.5|3891.5|0
1618817660000|2021-04-19 07:34:20|3904.5|3892.5|3906.9|3894.9|3906.9|3894.9|3904.5|3892.5|0
1618817670000|2021-04-19 07:34:30|3906.4|3894.4|3906.4|3894.4|3906.9|3894.9|3906.4|3894.4|0
1618817680000|2021-04-19 07:34:40|3906.5|3894.5|3908.9|3896.9|3908.9|3896.9|3906.5|3894.5|0
1618817690000|2021-04-19 07:34:50|3909.9|3897.9|3909.4|3897.4|3909.9|3897.9|3909.4|3897.4|0
1618817700000|2021-04-19 07:35:00|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|0
1618817710000|2021-04-19 07:35:10|3908.4|3896.4|3905.9|3893.9|3908.4|3896.4|3905.9|3893.9|0
1618817730000|2021-04-19 07:35:30|3906.4|3894.4|3906.9|3894.9|3907.9|3895.9|3906.4|3894.4|0
1618817740000|2021-04-19 07:35:40|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1618817800000|2021-04-19 07:36:40|3905.9|3893.9|3906.9|3894.9|3906.9|3894.9|3905.9|3893.9|0
1618817810000|2021-04-19 07:36:50|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1618817850000|2021-04-19 07:37:30|3904.9|3892.9|3904.4|3892.4|3904.9|3892.9|3904.4|3892.4|0
1618817880000|2021-04-19 07:38:00|3903.9|3891.9|3902|3890|3903.9|3891.9|3902|3890|0
1618817910000|2021-04-19 07:38:30|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|3902.9|3890.9|0
1618817920000|2021-04-19 07:38:40|3905.3|3893.3|3905.4|3893.4|3905.4|3893.4|3905.3|3893.3|0
1618817940000|2021-04-19 07:39:00|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1618817950000|2021-04-19 07:39:10|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1618818010000|2021-04-19 07:40:10|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1618818060000|2021-04-19 07:41:00|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1618818070000|2021-04-19 07:41:10|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|3904.9|3892.9|0
1618818110000|2021-04-19 07:41:50|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1618818140000|2021-04-19 07:42:20|3905.4|3893.4|3905.8|3893.8|3905.8|3893.8|3905.4|3893.4|0
1618818200000|2021-04-19 07:43:20|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1618818220000|2021-04-19 07:43:40|3906.8|3894.8|3908.2|3896.2|3908.2|3896.2|3906.8|3894.8|0
1618818230000|2021-04-19 07:43:50|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|1
1618818240000|2021-04-19 07:44:00|||||||||1
1618818250000|2021-04-19 07:44:10|3909.6|3897.6|3908.7|3896.7|3909.6|3897.6|3908.7|3896.7|0
1618818320000|2021-04-19 07:45:20|3908.2|3896.2|3908.6|3896.6|3908.7|3896.7|3908.2|3896.2|0
1618818330000|2021-04-19 07:45:30|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.6|3896.6|0
1618818350000|2021-04-19 07:45:50|3908.6|3896.6|3908.7|3896.7|3908.7|3896.7|3908.6|3896.6|0
1618818400000|2021-04-19 07:46:40|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1618818410000|2021-04-19 07:46:50|3907.7|3895.7|3906.8|3894.8|3909.3|3895.7|3906.8|3893.3|0
1618818420000|2021-04-19 07:47:00|3909.3|3893.3|3906.3|3894.3|3909.3|3894.3|3905.4|3893.3|0
1618818440000|2021-04-19 07:47:20|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|3905.3|3893.3|0
1618818460000|2021-04-19 07:47:40|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|0
1618818470000|2021-04-19 07:47:50|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1618818490000|2021-04-19 07:48:10|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1618818500000|2021-04-19 07:48:20|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1618818520000|2021-04-19 07:48:40|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1618818530000|2021-04-19 07:48:50|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|0
1618818540000|2021-04-19 07:49:00|3909.3|3897.3|3910.6|3898.6|3911.1|3899.1|3909.3|3897.3|1
1618818550000|2021-04-19 07:49:10|3910.7|3898.7|3911.1|3899.1|3911.6|3899.6|3910.7|3898.7|0
1618818570000|2021-04-19 07:49:30|3910.6|3898.6|3911.1|3899.1|3911.1|3899.1|3910.6|3898.6|0
1618818600000|2021-04-19 07:50:00|3911.6|3899.6|3910.6|3898.6|3911.6|3899.6|3910.6|3898.6|0
1618818610000|2021-04-19 07:50:10|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1618818640000|2021-04-19 07:50:40|3909.6|3897.6|3909.2|3897.2|3909.6|3897.6|3909.2|3897.2|0
1618818650000|2021-04-19 07:50:50|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.6|3897.6|0
1618818660000|2021-04-19 07:51:00|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|3909.2|3897.2|0
1618818690000|2021-04-19 07:51:30|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1618818780000|2021-04-19 07:53:00|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1618818790000|2021-04-19 07:53:10|3907.7|3895.7|3907.7|3895.7|3908.2|3896.2|3907.7|3895.7|0
1618818800000|2021-04-19 07:53:20|3908.2|3896.2|3907.7|3895.7|3908.2|3896.2|3907.7|3895.7|0
1618818830000|2021-04-19 07:53:50|3909.1|3897.1|3908.7|3896.7|3909.1|3897.1|3907.7|3895.7|0
1618818900000|2021-04-19 07:55:00|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|0
1618818910000|2021-04-19 07:55:10|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|2
1618818920000|2021-04-19 07:55:20|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1618818940000|2021-04-19 07:55:40|3911.2|3899.2|3912.2|3900.2|3912.2|3900.2|3911.2|3899.2|0
1618818950000|2021-04-19 07:55:50|3912.6|3900.6|3912.2|3900.2|3912.6|3900.6|3912.2|3900.2|0
1618818960000|2021-04-19 07:56:00|3912.6|3900.6|3911.7|3899.7|3912.6|3900.6|3911.7|3899.7|0
1618818970000|2021-04-19 07:56:10|3912.2|3900.2|3913.6|3901.6|3913.6|3901.6|3912.2|3900.2|0
1618818980000|2021-04-19 07:56:20|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1618818990000|2021-04-19 07:56:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1618819010000|2021-04-19 07:56:50|3913.1|3901.1|3913.6|3901.6|3913.6|3901.6|3913.1|3901.1|0
1618819020000|2021-04-19 07:57:00|3913.1|3901.1|3913.6|3901.6|3914.1|3902.1|3913.1|3901.1|1
1618819030000|2021-04-19 07:57:10|3913.5|3901.5|3913.1|3901.1|3913.5|3901.5|3913.1|3901.1|0
1618819040000|2021-04-19 07:57:20|3912.1|3900.1|3911.1|3899.1|3912.1|3900.1|3911.1|3899.1|0
1618819060000|2021-04-19 07:57:40|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1618819070000|2021-04-19 07:57:50|3910.6|3898.6|3912.6|3900.6|3914.1|3900.6|3910.6|3897.1|3
1618819080000|2021-04-19 07:58:00|3914.6|3898.6|3913.1|3901.1|3914.6|3901.1|3912.6|3898.6|0
1618819090000|2021-04-19 07:58:10|3914.6|3898.6|3914.6|3898.6|3914.6|3898.6|3914.6|3898.6|0
1618819100000|2021-04-19 07:58:20|3911.6|3899.6|3913.1|3901.1|3913.1|3901.1|3911.6|3899.6|0
1618819110000|2021-04-19 07:58:30|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1618819120000|2021-04-19 07:58:40|3915|3903|3915|3903|3915|3903|3915|3903|0
1618819130000|2021-04-19 07:58:50|3915.5|3903.5|3914.6|3902.6|3915.5|3903.5|3914.6|3902.6|0
1618819140000|2021-04-19 07:59:00|3915|3903|3914.5|3902.5|3915|3903|3914.5|3902.5|0
1618819160000|2021-04-19 07:59:20|3914.1|3902.1|3913.6|3901.6|3914.5|3902.5|3913.6|3901.6|0
1618819170000|2021-04-19 07:59:30|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1618819180000|2021-04-19 07:59:40|3913.6|3901.6|3913.5|3901.5|3913.6|3901.6|3913.5|3901.5|0
1618819190000|2021-04-19 07:59:50|3913.1|3901.1|3912.6|3900.6|3913.1|3901.1|3912.6|3900.6|0
1618819200000|2021-04-19 08:00:00|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|3913.1|3901.1|0
1618819210000|2021-04-19 08:00:10|3913.6|3901.6|3914.1|3902.1|3914.1|3902.1|3913.6|3901.6|0
1618819230000|2021-04-19 08:00:30|3914.5|3902.5|3915.5|3903.5|3915.5|3903.5|3914.5|3902.5|0
1618819240000|2021-04-19 08:00:40|3916|3904|3916|3904|3916|3904|3916|3904|0
1618819250000|2021-04-19 08:00:50|3916.5|3904.5|3916|3904|3916.5|3904.5|3916|3904|0
1618819260000|2021-04-19 08:01:00|3916.5|3904.5|3916|3904|3916.5|3904.5|3916|3904|0
1618819270000|2021-04-19 08:01:10|3915.5|3903.5|3914|3902|3915.5|3903.5|3914|3902|0
1618819280000|2021-04-19 08:01:20|3914.1|3902.1|3914|3902|3914.1|3902.1|3912.1|3900.1|0
1618819290000|2021-04-19 08:01:30|3914.1|3902.1|3913.5|3901.5|3914.5|3902.5|3913.5|3901.5|0
1618819310000|2021-04-19 08:01:50|3913.6|3901.6|3914|3902|3914|3902|3913.6|3901.6|0
1618819320000|2021-04-19 08:02:00|3914.1|3902.1|3916.1|3904.1|3916.1|3904.1|3914.1|3902.1|1
1618819330000|2021-04-19 08:02:10|3915.6|3903.6|3916.1|3904.1|3916.1|3904.1|3915.6|3903.6|0
1618819340000|2021-04-19 08:02:20|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|0
1618819360000|2021-04-19 08:02:40|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|0
1618819370000|2021-04-19 08:02:50|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|3917.6|3905.6|0
1618819390000|2021-04-19 08:03:10|3918|3906|3918.5|3906.5|3918.5|3906.5|3918|3906|0
1618819400000|2021-04-19 08:03:20|3918|3906|3918|3906|3918|3906|3918|3906|0
1618819410000|2021-04-19 08:03:30|3917|3905|3916.1|3904.1|3917|3905|3916.1|3904.1|0
1618819420000|2021-04-19 08:03:40|3915.6|3903.6|3914.1|3902.1|3915.6|3903.6|3914.1|3902.1|0
1618819430000|2021-04-19 08:03:50|3915.5|3903.5|3914.5|3902.5|3915.5|3903.5|3914.5|3902.5|0
1618819450000|2021-04-19 08:04:10|3914.1|3902.1|3914.1|3902.1|3914.5|3902.5|3914.1|3902.1|0
1618819460000|2021-04-19 08:04:20|3913.6|3901.6|3913.6|3901.6|3914.1|3902.1|3913.6|3901.6|0
1618819470000|2021-04-19 08:04:30|3914.1|3902.1|3914.6|3902.6|3914.6|3902.6|3913.7|3901.7|0
1618819480000|2021-04-19 08:04:40|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1618819500000|2021-04-19 08:05:00|3913.7|3901.7|3913.7|3901.7|3914.2|3902.2|3913.7|3901.7|0
1618819510000|2021-04-19 08:05:10|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1618819520000|2021-04-19 08:05:20|3913.2|3901.2|3912.7|3900.7|3913.2|3901.2|3912.7|3900.7|3
1618819530000|2021-04-19 08:05:30|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|2
1618819540000|2021-04-19 08:05:40|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|3914.6|3902.6|1
1618819550000|2021-04-19 08:05:50|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1618819570000|2021-04-19 08:06:10|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3912.7|3900.7|0
1618819600000|2021-04-19 08:06:40|3910.1|3898.1|3909.1|3897.1|3910.1|3898.1|3909.1|3897.1|3
1618819610000|2021-04-19 08:06:50|3909.6|3897.6|3908.6|3896.6|3909.6|3897.6|3907.6|3895.6|0
1618819630000|2021-04-19 08:07:10|3908.1|3896.1|3908.6|3896.6|3908.6|3896.6|3908.1|3896.1|0
1618819650000|2021-04-19 08:07:30|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|3909.6|3897.6|0
1618819660000|2021-04-19 08:07:40|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|3909.1|3897.1|0
1618819670000|2021-04-19 08:07:50|3909.6|3897.6|3910|3898|3910|3898|3909.6|3897.6|0
1618819680000|2021-04-19 08:08:00|3910.5|3898.5|3910|3898|3910.5|3898.5|3910|3898|0
1618819690000|2021-04-19 08:08:10|3909.5|3897.5|3907.6|3895.6|3909.5|3897.5|3907.6|3895.6|0
1618819700000|2021-04-19 08:08:20|3904.6|3892.6|3905.5|3893.5|3905.5|3893.5|3904.6|3892.6|6
1618819710000|2021-04-19 08:08:30|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|0
1618819730000|2021-04-19 08:08:50|3905|3893|3905.5|3893.5|3905.5|3893.5|3904.6|3892.6|0
1618819740000|2021-04-19 08:09:00|3906|3894|3906|3894|3906|3894|3906|3894|0
1618819750000|2021-04-19 08:09:10|3906.5|3894.5|3907.5|3895.5|3908.7|3895.5|3906.5|3892.7|1
1618819760000|2021-04-19 08:09:20|3907|3895|3907|3895|3907|3895|3907|3895|0
1618819780000|2021-04-19 08:09:40|3907.4|3895.4|3908.4|3896.4|3908.9|3896.9|3907.4|3895.4|1
1618819810000|2021-04-19 08:10:10|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|0
1618819830000|2021-04-19 08:10:30|3907.9|3895.9|3908.9|3896.9|3908.9|3896.9|3907.9|3895.9|1
1618819840000|2021-04-19 08:10:40|3909|3897|3909.5|3897.5|3909.9|3897.9|3909|3897|2
1618819850000|2021-04-19 08:10:50|||||||||2
1618819860000|2021-04-19 08:11:00|3909|3897|3909.5|3897.5|3909.5|3897.5|3909|3897|2
1618819870000|2021-04-19 08:11:10|3909|3897|3909.5|3897.5|3909.5|3897.5|3909|3897|0
1618819880000|2021-04-19 08:11:20|3909|3897|3908.5|3896.5|3909|3897|3908.5|3896.5|1
1618819890000|2021-04-19 08:11:30|3908|3896|3907.5|3895.5|3908|3896|3907.5|3895.5|0
1618819900000|2021-04-19 08:11:40|3907|3895|3907|3895|3907|3895|3907|3895|0
1618819910000|2021-04-19 08:11:50|3906.6|3894.6|3906|3894|3906.6|3894.6|3906|3894|0
1618819920000|2021-04-19 08:12:00|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|0
1618819940000|2021-04-19 08:12:20|3906.5|3894.5|3907|3895|3907|3895|3906.5|3894.5|0
1618819950000|2021-04-19 08:12:30|3906.5|3894.5|3907.9|3895.9|3907.9|3895.9|3906.5|3894.5|0
1618819960000|2021-04-19 08:12:40|3908.4|3896.4|3907.9|3895.9|3908.9|3896.9|3907.9|3895.9|0
1618819970000|2021-04-19 08:12:50|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|3907.5|3895.5|0
1618820000000|2021-04-19 08:13:20|3907.9|3895.9|3908.4|3896.4|3908.4|3896.4|3907.9|3895.9|0
1618820010000|2021-04-19 08:13:30|3907.9|3895.9|3908.4|3896.4|3908.4|3896.4|3907.9|3895.9|0
1618820020000|2021-04-19 08:13:40|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|3908.4|3896.4|0
1618820040000|2021-04-19 08:14:00|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1618820050000|2021-04-19 08:14:10|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1618820090000|2021-04-19 08:14:50|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|0
1618820120000|2021-04-19 08:15:20|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1618820130000|2021-04-19 08:15:30|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1618820140000|2021-04-19 08:15:40|3908.8|3896.8|3908.9|3896.9|3908.9|3896.9|3908.8|3896.8|1
1618820150000|2021-04-19 08:15:50|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|1
1618820160000|2021-04-19 08:16:00|3909.4|3897.4|3908.9|3896.9|3909.4|3897.4|3908.9|3896.9|1
1618820170000|2021-04-19 08:16:10|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1618820280000|2021-04-19 08:18:00|3909.4|3897.4|3908.9|3896.9|3909.4|3897.4|3908.9|3896.9|0
1618820340000|2021-04-19 08:19:00|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1618820350000|2021-04-19 08:19:10|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1618820380000|2021-04-19 08:19:40|3908.4|3896.4|3908.9|3896.9|3908.9|3896.9|3907.9|3895.9|0
1618820390000|2021-04-19 08:19:50|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1618820400000|2021-04-19 08:20:00|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|3907.9|3895.9|0
1618820410000|2021-04-19 08:20:10|3907|3895|3906.9|3894.9|3907|3895|3906.9|3894.9|0
1618820430000|2021-04-19 08:20:30|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1618820460000|2021-04-19 08:21:00|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|0
1618820470000|2021-04-19 08:21:10|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|8
1618820530000|2021-04-19 08:22:10|3907.9|3895.9|3909.8|3897.8|3909.8|3897.8|3907.4|3895.4|0
1618820540000|2021-04-19 08:22:20|3907.9|3895.9|3907.4|3895.4|3907.9|3895.9|3907.4|3895.4|0
1618820550000|2021-04-19 08:22:30|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|3906.9|3894.9|0
1618820560000|2021-04-19 08:22:40|3906.4|3894.4|3906.9|3894.9|3906.9|3894.9|3906.4|3894.4|0
1618820580000|2021-04-19 08:23:00|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1618820590000|2021-04-19 08:23:10|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.3|3897.3|2
1618820610000|2021-04-19 08:23:30|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|3909.9|3897.9|0
1618820620000|2021-04-19 08:23:40|||||||||1
1618820640000|2021-04-19 08:24:00|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|1
1618820680000|2021-04-19 08:24:40|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|1
1618820720000|2021-04-19 08:25:20|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1618820730000|2021-04-19 08:25:30|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1618820740000|2021-04-19 08:25:40|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|1
1618820750000|2021-04-19 08:25:50|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1618820760000|2021-04-19 08:26:00|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1618820810000|2021-04-19 08:26:50|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|0
1618820820000|2021-04-19 08:27:00|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|3908.9|3896.9|0
1618820840000|2021-04-19 08:27:20|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1618820850000|2021-04-19 08:27:30|3908.3|3896.3|3907.9|3895.9|3908.3|3896.3|3907.9|3895.9|0
1618820870000|2021-04-19 08:27:50|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|3907.4|3895.4|20
1618820880000|2021-04-19 08:28:00|3905.9|3893.9|3903.9|3891.9|3905.9|3893.9|3903.9|3891.9|0
1618820910000|2021-04-19 08:28:30|3904|3892|3905.9|3893.9|3906.3|3894.3|3904|3892|0
1618820920000|2021-04-19 08:28:40|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|3905.4|3893.4|0
1618820930000|2021-04-19 08:28:50|3906.9|3894.9|3907.3|3895.3|3907.3|3895.3|3906.9|3894.9|0
1618820940000|2021-04-19 08:29:00|3907.9|3895.9|3907.3|3895.3|3907.9|3895.9|3907.3|3895.3|0
1618820950000|2021-04-19 08:29:10|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|0
1618820970000|2021-04-19 08:29:30|3906.9|3894.9|3907.3|3895.3|3907.3|3895.3|3906.9|3894.9|0
1618821000000|2021-04-19 08:30:00|3907.8|3895.8|3908.3|3896.3|3908.3|3896.3|3907.8|3895.8|0
1618821010000|2021-04-19 08:30:10|3907.9|3895.9|3907.9|3895.9|3908.3|3896.3|3907.9|3895.9|0
1618821020000|2021-04-19 08:30:20|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|0
1618821040000|2021-04-19 08:30:40|3907.8|3895.8|3906.9|3894.9|3907.9|3895.9|3906.8|3894.8|0
1618821050000|2021-04-19 08:30:50|3906.4|3894.4|3906.4|3894.4|3906.4|3894.4|3905.9|3893.9|0
1618821060000|2021-04-19 08:31:00|3905.9|3893.9|3907.9|3895.9|3907.9|3895.9|3905.9|3893.9|0
1618821090000|2021-04-19 08:31:30|3908.3|3896.3|3910.9|3898.9|3910.9|3898.9|3908.3|3896.3|0
1618821100000|2021-04-19 08:31:40|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1618821110000|2021-04-19 08:31:50|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1618821130000|2021-04-19 08:32:10|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|0
1618821140000|2021-04-19 08:32:20|3911.3|3899.3|3911.3|3899.3|3911.8|3899.8|3911.3|3899.3|0
1618821160000|2021-04-19 08:32:40|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1618821180000|2021-04-19 08:33:00|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1618821220000|2021-04-19 08:33:40|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1618821230000|2021-04-19 08:33:50|3911.3|3899.3|3913.8|3901.8|3913.8|3901.8|3911.3|3899.3|0
1618821240000|2021-04-19 08:34:00|3914.3|3902.3|3914.8|3902.8|3914.8|3902.8|3914.3|3902.3|0
1618821260000|2021-04-19 08:34:20|3914.7|3902.7|3912.8|3900.8|3914.7|3902.7|3912.3|3900.3|0
1618821270000|2021-04-19 08:34:30|3914.3|3902.3|3914.8|3902.8|3914.8|3902.8|3914.3|3902.3|0
1618821280000|2021-04-19 08:34:40|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1618821290000|2021-04-19 08:34:50|3916.3|3904.3|3917.8|3905.8|3918.8|3906.8|3916.3|3904.3|0
1618821300000|2021-04-19 08:35:00|3917.3|3905.3|3916.3|3904.3|3917.3|3905.3|3916.3|3904.3|0
1618821310000|2021-04-19 08:35:10|3917.3|3905.3|3918.8|3906.8|3918.8|3906.8|3917.3|3905.3|0
1618821320000|2021-04-19 08:35:20|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1618821330000|2021-04-19 08:35:30|3918.8|3906.8|3916.8|3904.8|3918.8|3906.8|3916.8|3904.8|0
1618821340000|2021-04-19 08:35:40|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|0
1618821350000|2021-04-19 08:35:50|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|3916.8|3904.8|0
1618821360000|2021-04-19 08:36:00|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1618821370000|2021-04-19 08:36:10|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1618821380000|2021-04-19 08:36:20|3918.3|3906.3|3918.3|3906.3|3918.8|3906.8|3918.3|3906.3|0
1618821390000|2021-04-19 08:36:30|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1618821410000|2021-04-19 08:36:50|3919.3|3907.3|3918.8|3906.8|3919.3|3907.3|3918.8|3906.8|0
1618821420000|2021-04-19 08:37:00|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|2
1618821430000|2021-04-19 08:37:10|||||||||10
1618821440000|2021-04-19 08:37:20|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|3919.4|3907.4|2
1618821450000|2021-04-19 08:37:30|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1618821470000|2021-04-19 08:37:50|3918.3|3906.3|3918.3|3906.3|3918.8|3906.8|3918.3|3906.3|0
1618821490000|2021-04-19 08:38:10|3917.8|3905.8|3916.8|3904.8|3917.8|3905.8|3914.8|3902.8|1
1618821500000|2021-04-19 08:38:20|3916.3|3904.3|3915.3|3903.3|3916.3|3904.3|3914.8|3902.8|2
1618821510000|2021-04-19 08:38:30|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1618821530000|2021-04-19 08:38:50|3914.3|3902.3|3913.8|3901.8|3914.3|3902.3|3913.3|3901.3|1
1618821540000|2021-04-19 08:39:00|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|1
1618821550000|2021-04-19 08:39:10|3915.3|3899.3|3914.9|3898.9|3915.3|3900.8|3911.8|3898.9|0
1618821560000|2021-04-19 08:39:20|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3912.8|3900.8|0
1618821570000|2021-04-19 08:39:30|3914.3|3902.3|3914.3|3898.3|3914.3|3902.3|3912.3|3898.3|2
1618821580000|2021-04-19 08:39:40|3914.8|3898.8|3913.8|3897.8|3914.8|3900.8|3911.8|3897.8|0
1618821590000|2021-04-19 08:39:50|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1618821600000|2021-04-19 08:40:00|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1618821610000|2021-04-19 08:40:10|3912.3|3900.3|3912.8|3900.8|3912.8|3900.8|3912.3|3900.3|0
1618821620000|2021-04-19 08:40:20|3914.8|3902.8|3914.3|3902.3|3914.8|3902.8|3914.3|3902.3|0
1618821640000|2021-04-19 08:40:40|||||||||5
1618821650000|2021-04-19 08:40:50|3914.8|3902.8|3915.3|3903.3|3915.3|3903.3|3914.8|3902.8|2
1618821660000|2021-04-19 08:41:00|3914.8|3902.8|3916.8|3900.8|3916.8|3902.8|3914.3|3900.8|1
1618821670000|2021-04-19 08:41:10|||||||||1
1618821680000|2021-04-19 08:41:20|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|3915.3|3903.3|0
1618821700000|2021-04-19 08:41:40|3916.8|3900.8|3916.8|3900.8|3916.8|3903.3|3915.3|3900.8|0
1618821720000|2021-04-19 08:42:00|3914.8|3902.8|3915.3|3903.3|3915.3|3903.3|3914.8|3902.8|0
1618821730000|2021-04-19 08:42:10|3915.4|3903.4|3918.3|3906.3|3918.3|3906.3|3915.4|3903.4|0
1618821760000|2021-04-19 08:42:40|||||||||6
1618821770000|2021-04-19 08:42:50|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|2
1618821790000|2021-04-19 08:43:10|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1618821800000|2021-04-19 08:43:20|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1618821810000|2021-04-19 08:43:30|3918.2|3906.2|3918.7|3906.7|3918.7|3906.7|3918.2|3906.2|0
1618821820000|2021-04-19 08:43:40|3919.2|3907.2|3919.2|3907.2|3921.2|3909.2|3919.2|3907.2|0
1618821830000|2021-04-19 08:43:50|3918.2|3906.2|3917.8|3905.8|3918.2|3906.2|3917.8|3905.8|0
1618821840000|2021-04-19 08:44:00|3917.7|3905.7|3917.3|3905.3|3917.7|3905.7|3917.3|3905.3|0
1618821850000|2021-04-19 08:44:10|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1618821900000|2021-04-19 08:45:00|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1618821910000|2021-04-19 08:45:10|3917.8|3905.8|3915.3|3903.3|3917.8|3905.8|3915.3|3901.3|0
1618821930000|2021-04-19 08:45:30|3915.2|3903.2|3914.8|3902.8|3915.2|3903.2|3914.8|3902.8|0
1618821940000|2021-04-19 08:45:40|3915.2|3903.2|3915.3|3903.3|3915.3|3903.3|3915.2|3903.2|1
1618821950000|2021-04-19 08:45:50|3914.8|3902.8|3915.3|3903.3|3915.7|3903.7|3913.4|3901.4|0
1618821990000|2021-04-19 08:46:30|3914.3|3902.3|3913.8|3901.8|3914.3|3902.3|3913.8|3901.8|0
1618822000000|2021-04-19 08:46:40|3913.7|3901.7|3913.3|3901.3|3913.8|3901.8|3913.3|3901.3|0
1618822030000|2021-04-19 08:47:10|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1618822060000|2021-04-19 08:47:40|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1618822070000|2021-04-19 08:47:50|3911|3899|3908.8|3896.8|3911|3899|3908.2|3894.8|5
1618822080000|2021-04-19 08:48:00|3911.6|3899.6|3912.8|3896.8|3912.8|3899.6|3909.2|3895.3|2
1618822090000|2021-04-19 08:48:10|3910.9|3898.9|3912.4|3900.4|3912.4|3900.4|3910.9|3898.9|0
1618822100000|2021-04-19 08:48:20|3912.9|3900.9|3913.9|3901.9|3913.9|3901.9|3912.3|3900.3|3
1618822110000|2021-04-19 08:48:30|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.3|3901.3|1
1618822120000|2021-04-19 08:48:40|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|0
1618822130000|2021-04-19 08:48:50|3911.4|3899.4|3911.9|3899.9|3911.9|3899.9|3911.4|3899.4|1
1618822140000|2021-04-19 08:49:00|3911.4|3899.4|3913.3|3901.3|3913.4|3901.4|3911.4|3899.4|1
1618822150000|2021-04-19 08:49:10|3913.4|3901.4|3913.3|3901.3|3913.4|3901.4|3913.3|3901.3|6
1618822160000|2021-04-19 08:49:20|3913.8|3901.8|3914.3|3902.3|3914.3|3902.3|3913.8|3901.8|3
1618822180000|2021-04-19 08:49:40|||||||||1
1618822190000|2021-04-19 08:49:50|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|1
1618822200000|2021-04-19 08:50:00|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|11
1618822210000|2021-04-19 08:50:10|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|3913.8|3901.8|0
1618822220000|2021-04-19 08:50:20|3914.3|3902.3|3916.2|3904.2|3916.2|3904.2|3914.3|3902.3|0
1618822230000|2021-04-19 08:50:30|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|0
1618822250000|2021-04-19 08:50:50|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|3917.2|3905.2|0
1618822270000|2021-04-19 08:51:10|3917.7|3905.7|3918.2|3906.2|3918.2|3906.2|3917.7|3905.7|0
1618822280000|2021-04-19 08:51:20|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|3918.7|3906.7|0
1618822290000|2021-04-19 08:51:30|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|3918.2|3906.2|0
1618822300000|2021-04-19 08:51:40|3918.7|3906.7|3919.6|3907.6|3919.6|3907.6|3918.7|3906.7|0
1618822310000|2021-04-19 08:51:50|3919.1|3907.1|3920.6|3908.6|3920.6|3908.6|3919.1|3907.1|0
1618822320000|2021-04-19 08:52:00|3920.1|3908.1|3920.6|3908.6|3920.6|3908.6|3919.6|3907.6|0
1618822330000|2021-04-19 08:52:10|3921.1|3909.1|3922.6|3910.6|3922.6|3910.6|3921.1|3909.1|3
1618822350000|2021-04-19 08:52:30|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|3920.2|3908.2|0
1618822360000|2021-04-19 08:52:40|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|0
1618822370000|2021-04-19 08:52:50|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1618822380000|2021-04-19 08:53:00|3920.7|3908.7|3920.3|3908.3|3920.7|3908.7|3920.3|3908.3|4
1618822390000|2021-04-19 08:53:10|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|0
1618822420000|2021-04-19 08:53:40|3920.3|3908.3|3922.9|3910.9|3922.9|3910.9|3920.3|3908.3|4
1618822440000|2021-04-19 08:54:00|3922.4|3910.4|3922.9|3910.9|3922.9|3910.9|3922.4|3910.4|0
1618822450000|2021-04-19 08:54:10|3922.4|3910.4|3922.9|3910.9|3922.9|3910.9|3922.4|3910.4|0
1618822460000|2021-04-19 08:54:20|3923.3|3911.3|3920.8|3908.8|3923.3|3911.3|3920.8|3908.8|11
1618822480000|2021-04-19 08:54:40|3920.3|3908.3|3920.3|3908.3|3920.8|3908.8|3920.3|3908.3|0
1618822500000|2021-04-19 08:55:00|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|9
1618822540000|2021-04-19 08:55:40|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|0
1618822560000|2021-04-19 08:56:00|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|0
1618822590000|2021-04-19 08:56:30|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|3920.3|3908.3|0
1618822600000|2021-04-19 08:56:40|3922.3|3910.3|3922.7|3910.7|3922.7|3910.7|3922.3|3910.3|0
1618822610000|2021-04-19 08:56:50|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|0
1618822630000|2021-04-19 08:57:10|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|0
1618822650000|2021-04-19 08:57:30|3922.3|3910.3|3922.3|3910.3|3922.7|3910.7|3922.3|3910.3|0
1618822660000|2021-04-19 08:57:40|3921.8|3909.8|3921.3|3909.3|3921.8|3909.8|3921.3|3909.3|0
1618822680000|2021-04-19 08:58:00|3922.3|3910.3|3923.2|3911.2|3923.2|3911.2|3922.3|3910.3|0
1618822690000|2021-04-19 08:58:10|3926.2|3910.2|3924.2|3912.2|3926.2|3912.2|3924.2|3910.2|0
1618822700000|2021-04-19 08:58:20|3926.7|3910.7|3925.2|3913.2|3926.7|3913.2|3924.2|3910.3|0
1618822710000|2021-04-19 08:58:30|3924.8|3912.8|3924.2|3912.2|3924.8|3912.8|3924.2|3912.2|0
1618822720000|2021-04-19 08:58:40|3924.1|3912.1|3923.2|3911.2|3924.1|3912.1|3922.7|3910.7|0
1618822730000|2021-04-19 08:58:50|3922.7|3910.7|3921.3|3909.3|3922.7|3910.7|3921.3|3909.3|0
1618822750000|2021-04-19 08:59:10|3920.3|3908.3|3918.8|3906.8|3920.3|3908.3|3918.3|3906.3|0
1618822760000|2021-04-19 08:59:20|3918.3|3906.3|3918.3|3906.3|3918.3|3906.3|3917.3|3905.3|1
1618822770000|2021-04-19 08:59:30|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1618822790000|2021-04-19 08:59:50|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1618822800000|2021-04-19 09:00:00|3919.8|3907.8|3919.8|3907.8|3920.3|3908.3|3919.8|3907.8|2
1618822810000|2021-04-19 09:00:10|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|0
1618822820000|2021-04-19 09:00:20|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1618822830000|2021-04-19 09:00:30|3919.3|3907.3|3919.7|3907.7|3921.7|3907.7|3919.3|3905.7|4
1618822850000|2021-04-19 09:00:50|3919.2|3907.2|3921.2|3905.2|3921.2|3907.2|3919.2|3905.2|0
1618822860000|2021-04-19 09:01:00|3920.7|3904.7|3920.2|3904.2|3920.7|3906.2|3918.2|3904.2|0
1618822870000|2021-04-19 09:01:10|3918.2|3906.2|3917.7|3905.7|3918.2|3906.2|3917.7|3905.7|0
1618822880000|2021-04-19 09:01:20|3917.2|3905.2|3916.2|3904.2|3917.2|3905.2|3916.2|3904.2|0
1618822910000|2021-04-19 09:01:50|3915.2|3903.2|3913.7|3901.7|3915.2|3903.2|3913.7|3901.7|0
1618822920000|2021-04-19 09:02:00|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|3914.2|3902.2|0
1618822940000|2021-04-19 09:02:20|3913.7|3901.7|3913.2|3901.2|3913.7|3901.7|3913.2|3901.2|0
1618822950000|2021-04-19 09:02:30|3915.7|3899.7|3911.2|3899.2|3915.7|3901.7|3911.2|3899.2|0
1618822960000|2021-04-19 09:02:40|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1618822970000|2021-04-19 09:02:50|3911.4|3899.4|3912.8|3900.8|3913.3|3901.3|3911.4|3899.4|0
1618822980000|2021-04-19 09:03:00|3913.3|3901.3|3912.8|3900.8|3913.3|3901.3|3912.8|3900.8|0
1618822990000|2021-04-19 09:03:10|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|2
1618823010000|2021-04-19 09:03:30|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|2
1618823020000|2021-04-19 09:03:40|3910.8|3898.8|3907.9|3895.9|3910.8|3898.8|3907.9|3895.9|8
1618823030000|2021-04-19 09:03:50|3907.4|3895.4|3906.9|3894.9|3908.3|3896.3|3906.4|3894.4|5
1618823040000|2021-04-19 09:04:00|3907.4|3895.4|3908.4|3896.4|3908.8|3896.8|3906.9|3894.9|0
1618823050000|2021-04-19 09:04:10|3908.8|3896.8|3907.4|3895.4|3908.8|3896.8|3907.4|3895.4|0
1618823060000|2021-04-19 09:04:20|3907.9|3895.9|3907.4|3895.4|3907.9|3895.9|3907.4|3895.4|2
1618823070000|2021-04-19 09:04:30|||||||||1
1618823080000|2021-04-19 09:04:40|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|3908.4|3896.4|0
1618823100000|2021-04-19 09:05:00|3908.8|3896.8|3909.8|3897.8|3909.8|3897.8|3908.8|3896.8|9
1618823110000|2021-04-19 09:05:10|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|0
1618823130000|2021-04-19 09:05:30|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1618823160000|2021-04-19 09:06:00|3908.9|3896.9|3907.9|3895.9|3908.9|3896.9|3907.9|3895.9|0
1618823180000|2021-04-19 09:06:20|3906.4|3894.4|3903.8|3891.8|3906.4|3894.4|3903.8|3891.8|7
1618823190000|2021-04-19 09:06:30|3903.3|3891.3|3904.8|3892.8|3904.8|3892.8|3903.3|3891.3|0
1618823200000|2021-04-19 09:06:40|3906.2|3894.2|3908.7|3892.7|3908.7|3894.2|3906.2|3892.3|0
1618823210000|2021-04-19 09:06:50|3906.7|3894.7|3906.2|3894.2|3908.7|3894.7|3906.2|3892.7|0
1618823220000|2021-04-19 09:07:00|3908.3|3892.3|3909.2|3893.2|3909.2|3893.2|3908.3|3892.3|0
1618823230000|2021-04-19 09:07:10|3908.7|3892.7|3908.7|3892.7|3908.7|3892.7|3908.7|3892.7|0
1618823240000|2021-04-19 09:07:20|3906.2|3894.2|3906.7|3894.7|3908.7|3894.7|3906.2|3892.2|0
1618823250000|2021-04-19 09:07:30|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|0
1618823260000|2021-04-19 09:07:40|3906.7|3894.7|3908.7|3892.7|3908.7|3894.7|3906.2|3892.7|3
1618823270000|2021-04-19 09:07:50|3906.7|3894.7|3906.8|3894.8|3908.7|3894.8|3906.7|3892.7|0
1618823280000|2021-04-19 09:08:00|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1618823300000|2021-04-19 09:08:20|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|0
1618823310000|2021-04-19 09:08:30|3907.2|3895.2|3906.2|3894.2|3907.2|3895.2|3906.2|3894.2|1
1618823330000|2021-04-19 09:08:50|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1618823340000|2021-04-19 09:09:00|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1618823350000|2021-04-19 09:09:10|3906.7|3894.7|3906.2|3894.2|3906.7|3894.7|3906.2|3894.2|0
1618823360000|2021-04-19 09:09:20|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1618823370000|2021-04-19 09:09:30|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|3906.7|3894.7|0
1618823380000|2021-04-19 09:09:40|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|0
1618823400000|2021-04-19 09:10:00|3906.3|3894.3|3910.2|3898.2|3911.6|3899.6|3906.3|3893.2|12
1618823410000|2021-04-19 09:10:10|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1618823420000|2021-04-19 09:10:20|3911.6|3899.6|3912.1|3900.1|3912.1|3900.1|3911.1|3899.1|0
1618823430000|2021-04-19 09:10:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|0
1618823440000|2021-04-19 09:10:40|3912.1|3900.1|3910.6|3898.6|3912.1|3900.1|3910.6|3898.6|0
1618823460000|2021-04-19 09:11:00|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|3911.6|3899.6|0
1618823470000|2021-04-19 09:11:10|3911.1|3899.1|3910.6|3898.6|3911.1|3899.1|3910.6|3898.6|0
1618823480000|2021-04-19 09:11:20|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1618823490000|2021-04-19 09:11:30|3911.6|3895.6|3911.2|3895.2|3911.6|3895.6|3911.2|3895.2|0
1618823520000|2021-04-19 09:12:00|3911.6|3895.6|3911.2|3895.2|3911.6|3895.6|3911.2|3895.2|0
1618823550000|2021-04-19 09:12:30|3910.7|3894.7|3910.7|3894.7|3910.7|3894.7|3910.7|3894.7|0
1618823560000|2021-04-19 09:12:40|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|3908.7|3896.7|0
1618823580000|2021-04-19 09:13:00|3910.7|3894.7|3910.7|3894.7|3910.7|3894.7|3910.7|3894.7|0
1618823590000|2021-04-19 09:13:10|3911.2|3895.2|3911.2|3895.2|3911.2|3895.2|3911.2|3895.2|0
1618823610000|2021-04-19 09:13:30|3909.2|3897.2|3909.7|3897.7|3909.7|3897.7|3909.2|3897.2|0
1618823640000|2021-04-19 09:14:00|3911.6|3895.6|3910.7|3894.7|3911.6|3895.6|3910.7|3894.7|0
1618823670000|2021-04-19 09:14:30|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|3908.6|3896.6|0
1618823680000|2021-04-19 09:14:40|3908.2|3896.2|3910.1|3894.1|3910.1|3896.2|3908.2|3894.1|0
1618823690000|2021-04-19 09:14:50|3909.7|3893.7|3909.7|3893.7|3909.7|3893.7|3909.7|3893.7|0
1618823700000|2021-04-19 09:15:00|3910.1|3894.1|3911.7|3895.7|3911.7|3895.7|3910.1|3894.1|10
1618823730000|2021-04-19 09:15:30|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1618823740000|2021-04-19 09:15:40|3910.6|3898.6|3910.3|3898.3|3912.1|3898.6|3910.3|3896.1|0
1618823760000|2021-04-19 09:16:00|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|3912.2|3900.2|0
1618823770000|2021-04-19 09:16:10|3914.7|3898.7|3914.7|3898.7|3914.7|3898.7|3914.7|3898.7|0
1618823790000|2021-04-19 09:16:30|3915.1|3899.1|3915.2|3899.2|3915.2|3899.2|3915.1|3899.1|0
1618823800000|2021-04-19 09:16:40|3912.2|3900.2|3915.2|3899.2|3915.6|3900.2|3912.2|3898.3|0
1618823810000|2021-04-19 09:16:50|3915.1|3899.1|3914.7|3898.7|3915.1|3899.1|3914.7|3898.7|0
1618823820000|2021-04-19 09:17:00|3912.6|3900.6|3912.2|3900.2|3912.6|3900.6|3912.2|3900.2|0
1618823830000|2021-04-19 09:17:10|3914.2|3898.2|3913.1|3901.1|3915.2|3901.1|3913.1|3898.2|0
1618823850000|2021-04-19 09:17:30|3912.2|3900.2|3914.7|3898.7|3914.7|3900.2|3912.2|3898.2|0
1618823860000|2021-04-19 09:17:40|3913.2|3901.2|3913.1|3901.1|3913.2|3901.2|3913.1|3901.1|0
1618823880000|2021-04-19 09:18:00|3916.6|3900.6|3916.6|3900.6|3916.6|3900.6|3916.6|3900.6|0
1618823890000|2021-04-19 09:18:10|3917.1|3901.1|3916.2|3900.2|3917.1|3901.1|3916.2|3900.2|0
1618823910000|2021-04-19 09:18:30|3916.1|3900.1|3916.1|3900.1|3916.1|3900.1|3916.1|3900.1|0
1618823920000|2021-04-19 09:18:40|3915.7|3899.7|3915.1|3903.1|3915.7|3903.1|3913.7|3899.7|0
1618823980000|2021-04-19 09:19:40|3916.1|3904.1|3916.6|3904.6|3917.1|3905.1|3916.1|3904.1|0
1618823990000|2021-04-19 09:19:50|3917.1|3905.1|3917.5|3905.5|3917.5|3905.5|3917.1|3905.1|0
1618824000000|2021-04-19 09:20:00|3918|3906|3918.2|3906.2|3918.3|3906.3|3918|3906|6
1618824010000|2021-04-19 09:20:10|3918.3|3906.3|3918.8|3906.8|3918.8|3906.8|3918.2|3906.2|0
1618824020000|2021-04-19 09:20:20|3918.2|3906.2|3921.2|3909.2|3921.2|3909.2|3918.2|3906.2|0
1618824030000|2021-04-19 09:20:30|3919.7|3907.7|3918.2|3906.2|3919.7|3907.7|3918.2|3906.2|0
1618824040000|2021-04-19 09:20:40|3915.8|3903.8|3916.1|3904.1|3916.2|3904.2|3915.7|3903.7|0
1618824050000|2021-04-19 09:20:50|3915.7|3903.7|3916.2|3904.2|3916.2|3904.2|3915.7|3903.7|0
1618824090000|2021-04-19 09:21:30|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1618824100000|2021-04-19 09:21:40|3915.2|3903.2|3915.2|3903.2|3915.7|3903.7|3915.2|3903.2|0
1618824140000|2021-04-19 09:22:20|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|3915.7|3903.7|0
1618824150000|2021-04-19 09:22:30|3916.2|3904.2|3916.6|3904.6|3916.7|3904.7|3916.1|3904.1|0
1618824160000|2021-04-19 09:22:40|3916.2|3904.2|3915.5|3903.5|3916.2|3904.2|3915.5|3903.5|1
1618824180000|2021-04-19 09:23:00|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1618824200000|2021-04-19 09:23:20|3915|3903|3915.1|3903.1|3915.1|3903.1|3915|3903|0
1618824220000|2021-04-19 09:23:40|3915|3903|3915.1|3903.1|3915.1|3903.1|3915|3903|0
1618824270000|2021-04-19 09:24:30|3915|3903|3915|3903|3915|3903|3915|3903|0
1618824290000|2021-04-19 09:24:50|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|3913.6|3901.6|0
1618824300000|2021-04-19 09:25:00|3912.2|3900.2|3912.7|3900.7|3914.1|3902.1|3912.2|3900.2|4
1618824310000|2021-04-19 09:25:10|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|3913.7|3901.7|0
1618824320000|2021-04-19 09:25:20|3913.2|3901.2|3911.2|3899.2|3913.2|3901.2|3911.2|3899.2|0
1618824330000|2021-04-19 09:25:30|3911.7|3899.7|3910.8|3898.8|3911.7|3899.7|3910.8|3898.8|2
1618824340000|2021-04-19 09:25:40|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|0
1618824350000|2021-04-19 09:25:50|3911.8|3899.8|3911.3|3899.3|3912.3|3900.3|3911.3|3899.3|1
1618824390000|2021-04-19 09:26:30|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1618824400000|2021-04-19 09:26:40|3912.8|3900.8|3912.8|3900.8|3913.3|3901.3|3911.8|3899.8|0
1618824410000|2021-04-19 09:26:50|3913.3|3901.3|3913.7|3901.7|3913.7|3901.7|3913.3|3901.3|0
1618824420000|2021-04-19 09:27:00|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|3912.7|3900.7|0
1618824440000|2021-04-19 09:27:20|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|0
1618824450000|2021-04-19 09:27:30|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|3911.8|3899.8|1
1618824460000|2021-04-19 09:27:40|3911.3|3899.3|3911.7|3899.7|3911.7|3899.7|3911.3|3899.3|0
1618824470000|2021-04-19 09:27:50|3911.2|3899.2|3910.3|3898.3|3911.2|3899.2|3910.3|3898.3|0
1618824480000|2021-04-19 09:28:00|3911.2|3899.2|3911.8|3899.8|3912.2|3900.2|3911.2|3899.2|0
1618824490000|2021-04-19 09:28:10|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|3911.7|3899.7|0
1618824500000|2021-04-19 09:28:20|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1618824520000|2021-04-19 09:28:40|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|3910.3|3898.3|0
1618824530000|2021-04-19 09:28:50|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|4
1618824540000|2021-04-19 09:29:00|3909.3|3897.3|3908.8|3896.8|3909.3|3897.3|3908.3|3896.3|9
1618824550000|2021-04-19 09:29:10|3909.3|3897.3|3909.7|3897.7|3909.7|3897.7|3909.3|3897.3|0
1618824560000|2021-04-19 09:29:20|3910.2|3898.2|3910.7|3898.7|3910.7|3898.7|3910.2|3898.2|0
1618824570000|2021-04-19 09:29:30|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1618824580000|2021-04-19 09:29:40|3909.3|3897.3|3909.7|3897.7|3909.7|3897.7|3909.2|3897.2|0
1618824600000|2021-04-19 09:30:00|3910.2|3898.2|3911.2|3899.2|3915.5|3899.2|3910.2|3895|14
1618824610000|2021-04-19 09:30:10|3911.7|3899.7|3911.2|3899.2|3911.7|3899.7|3910.7|3898.7|2
1618824640000|2021-04-19 09:30:40|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|3910.7|3898.7|0
1618824650000|2021-04-19 09:30:50|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|3911.2|3899.2|0
1618824660000|2021-04-19 09:31:00|3910.7|3898.7|3910.2|3898.2|3910.7|3898.7|3910.2|3898.2|0
1618824710000|2021-04-19 09:31:50|3909.3|3897.3|3909.7|3897.7|3909.7|3897.7|3909.3|3897.3|0
1618824720000|2021-04-19 09:32:00|3908.8|3896.8|3908.7|3896.7|3908.8|3896.8|3908.7|3896.7|0
1618824740000|2021-04-19 09:32:20|3909.2|3897.2|3909.3|3897.3|3909.3|3897.3|3909.2|3897.2|0
1618824750000|2021-04-19 09:32:30|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1618824760000|2021-04-19 09:32:40|3908.8|3896.8|3909.3|3897.3|3909.3|3897.3|3908.8|3896.8|0
1618824770000|2021-04-19 09:32:50|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|1
1618824780000|2021-04-19 09:33:00|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1618824790000|2021-04-19 09:33:10|3909.2|3897.2|3909.7|3897.7|3909.7|3897.7|3909.2|3897.2|0
1618824800000|2021-04-19 09:33:20|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1618824820000|2021-04-19 09:33:40|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1618824830000|2021-04-19 09:33:50|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1618824840000|2021-04-19 09:34:00|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|3910.6|3898.6|0
1618824850000|2021-04-19 09:34:10|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|3911.1|3899.1|0
1618824860000|2021-04-19 09:34:20|3912.1|3900.1|3914.5|3902.5|3914.5|3902.5|3911.6|3899.6|0
1618824870000|2021-04-19 09:34:30|3915|3903|3915.5|3903.5|3917.5|3903.5|3915|3901.5|0
1618824880000|2021-04-19 09:34:40|3915|3903|3916.6|3900.6|3917.5|3903|3915|3900.1|0
1618824890000|2021-04-19 09:34:50|3915.1|3903.1|3913.6|3901.6|3915.1|3903.1|3913.6|3901.6|0
1618824900000|2021-04-19 09:35:00|3915.8|3899.8|3915.6|3903.6|3917.7|3903.6|3915.6|3899.8|14
1618824910000|2021-04-19 09:35:10|3914.6|3902.6|3915.1|3903.1|3915.1|3903.1|3914.6|3902.6|0
1618824930000|2021-04-19 09:35:30|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1618824970000|2021-04-19 09:36:10|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|3913.2|3901.2|0
1618824980000|2021-04-19 09:36:20|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1618824990000|2021-04-19 09:36:30|3914.6|3902.6|3915.6|3903.6|3915.6|3903.6|3914.6|3902.6|0
1618825000000|2021-04-19 09:36:40|3919.5|3903.5|3917.6|3905.6|3919.5|3905.6|3916.6|3902.6|0
1618825010000|2021-04-19 09:36:50|3919.6|3903.6|3920.1|3904.1|3920.5|3904.5|3919.6|3903.6|0
1618825020000|2021-04-19 09:37:00|3918|3906|3918.1|3902.1|3920|3906|3916.1|3902.1|0
1618825030000|2021-04-19 09:37:10|3915.6|3903.6|3918.1|3902.1|3918.1|3903.6|3915.6|3902.1|0
1618825040000|2021-04-19 09:37:20|3916|3904|3914.1|3902.1|3916|3904|3914.1|3902.1|0
1618825050000|2021-04-19 09:37:30|3913.6|3901.6|3914.1|3902.1|3914.1|3902.1|3913.6|3901.6|0
1618825060000|2021-04-19 09:37:40|3915.1|3903.1|3914.6|3902.6|3915.1|3903.1|3914.6|3902.6|0
1618825090000|2021-04-19 09:38:10|3915.1|3903.1|3914.6|3902.6|3915.1|3903.1|3914.6|3902.6|0
1618825100000|2021-04-19 09:38:20|3917.6|3901.6|3915.5|3903.5|3917.6|3903.5|3915.5|3901.6|0
1618825110000|2021-04-19 09:38:30|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1618825120000|2021-04-19 09:38:40|3915.5|3903.5|3914.6|3902.6|3915.5|3903.5|3914.6|3902.6|0
1618825170000|2021-04-19 09:39:30|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1618825180000|2021-04-19 09:39:40|3917.4|3905.4|3917.5|3905.5|3919|3905.5|3917|3903|0
1618825190000|2021-04-19 09:39:50|3917|3905|3919|3907|3919.6|3907|3917|3903.6|0
1618825200000|2021-04-19 09:40:00|3919.5|3907.5|3919.5|3907.5|3920|3908|3919|3907|9
1618825210000|2021-04-19 09:40:10|3920|3908|3920|3908|3921.4|3909.4|3920|3908|0
1618825230000|2021-04-19 09:40:30|3920.4|3908.4|3919.5|3907.5|3920.4|3908.4|3919.5|3907.5|0
1618825240000|2021-04-19 09:40:40|3919|3907|3919|3907|3919|3907|3919|3907|0
1618825260000|2021-04-19 09:41:00|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1618825320000|2021-04-19 09:42:00|3919|3907|3918.5|3906.5|3919|3907|3918.5|3906.5|0
1618825350000|2021-04-19 09:42:30|3919|3907|3919|3907|3919|3907|3919|3907|1
1618825360000|2021-04-19 09:42:40|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1618825370000|2021-04-19 09:42:50|3918.4|3906.4|3918|3906|3918.4|3906.4|3918|3906|0
1618825410000|2021-04-19 09:43:30|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|0
1618825420000|2021-04-19 09:43:40|3919.4|3907.4|3918.9|3906.9|3919.4|3907.4|3918.9|3906.9|0
1618825440000|2021-04-19 09:44:00|3918.5|3906.5|3918.9|3906.9|3918.9|3906.9|3918.4|3906.4|0
1618825450000|2021-04-19 09:44:10|3918.5|3906.5|3918.4|3906.4|3918.5|3906.5|3918.4|3906.4|0
1618825460000|2021-04-19 09:44:20|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1618825470000|2021-04-19 09:44:30|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|3921.9|3909.9|0
1618825480000|2021-04-19 09:44:40|3922.4|3910.4|3923.3|3911.3|3923.9|3911.9|3922.4|3910.4|1
1618825490000|2021-04-19 09:44:50|3922.9|3910.9|3921.4|3909.4|3922.9|3910.9|3921.4|3909.4|0
1618825500000|2021-04-19 09:45:00|3923.5|3907.5|3921.4|3909.4|3923.5|3909.4|3921.4|3907.5|9
1618825510000|2021-04-19 09:45:10|3923.5|3907.5|3923.5|3907.5|3923.5|3910.4|3922.4|3907.5|0
1618825520000|2021-04-19 09:45:20|3921.5|3909.5|3921.5|3909.5|3924|3910|3921.5|3908|0
1618825530000|2021-04-19 09:45:30|3921.4|3909.4|3920.4|3908.4|3921.4|3909.4|3920.4|3908.4|0
1618825540000|2021-04-19 09:45:40|3920|3908|3920|3908|3920|3908|3920|3908|0
1618825550000|2021-04-19 09:45:50|3922|3906|3920|3908|3922.5|3908|3920|3906|0
1618825560000|2021-04-19 09:46:00|||||||||1
1618825570000|2021-04-19 09:46:10|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1618825580000|2021-04-19 09:46:20|3923.5|3907.5|3921.4|3909.4|3923.5|3910|3921.4|3907.5|0
1618825590000|2021-04-19 09:46:30|3921.5|3909.5|3921.9|3909.9|3921.9|3909.9|3921.5|3909.5|0
1618825600000|2021-04-19 09:46:40|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|3921.5|3909.5|0
1618825610000|2021-04-19 09:46:50|3921.9|3909.9|3921.4|3909.4|3921.9|3909.9|3921.4|3909.4|0
1618825640000|2021-04-19 09:47:20|3921.5|3909.5|3923.4|3911.4|3923.4|3911.4|3921.5|3909.5|0
1618825650000|2021-04-19 09:47:30|3923.5|3911.5|3924|3912|3924.9|3912.9|3923.5|3911.5|0
1618825660000|2021-04-19 09:47:40|3923.9|3911.9|3924.4|3912.4|3924.4|3912.4|3923.9|3911.9|0
1618825670000|2021-04-19 09:47:50|3925.9|3909.9|3922.9|3910.9|3925.9|3911.9|3922.9|3909.9|0
1618825700000|2021-04-19 09:48:20|3923.4|3911.4|3923.9|3911.9|3923.9|3911.9|3923.4|3911.4|0
1618825710000|2021-04-19 09:48:30|3924.4|3912.4|3923.5|3911.5|3924.4|3912.4|3923.5|3911.5|0
1618825720000|2021-04-19 09:48:40|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|0
1618825730000|2021-04-19 09:48:50|3923.5|3911.5|3924.9|3912.9|3924.9|3912.9|3923.5|3911.5|0
1618825740000|2021-04-19 09:49:00|3924.4|3912.4|3923.9|3911.9|3924.4|3912.4|3923.9|3911.9|0
1618825750000|2021-04-19 09:49:10|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|3924.4|3912.4|0
1618825770000|2021-04-19 09:49:30|3923.9|3911.9|3923.4|3911.4|3923.9|3911.9|3922.9|3910.9|0
1618825780000|2021-04-19 09:49:40|3923.5|3911.5|3924.4|3912.4|3924.4|3912.4|3923.5|3911.5|0
1618825800000|2021-04-19 09:50:00|3924.5|3912.5|3926.4|3910.4|3926.4|3913.4|3924.5|3910.4|13
1618825830000|2021-04-19 09:50:30|3924.5|3912.5|3924.9|3912.9|3926.4|3912.9|3924.5|3910.4|0
1618825840000|2021-04-19 09:50:40|3926.4|3910.4|3926.4|3910.4|3926.4|3910.4|3926.4|3910.4|0
1618825860000|2021-04-19 09:51:00|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|0
1618825870000|2021-04-19 09:51:10|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1618825920000|2021-04-19 09:52:00|3925.9|3913.9|3925.4|3913.4|3925.9|3913.9|3925.4|3913.4|0
1618825950000|2021-04-19 09:52:30|3927.4|3911.4|3927.4|3911.4|3927.4|3911.4|3927.4|3911.4|0
1618825960000|2021-04-19 09:52:40|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|3925.4|3913.4|0
1618825970000|2021-04-19 09:52:50|3927.4|3911.4|3927.4|3911.4|3927.4|3911.4|3927.4|3911.4|0
1618825980000|2021-04-19 09:53:00|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|3924.9|3912.9|0
1618826020000|2021-04-19 09:53:40|3927.8|3915.8|3928.3|3916.3|3928.3|3916.3|3927.3|3915.3|0
1618826040000|2021-04-19 09:54:00|3927.8|3915.8|3926.3|3914.3|3927.8|3915.8|3925.4|3913.4|0
1618826050000|2021-04-19 09:54:10|3925.8|3913.8|3925.9|3913.9|3926.9|3914.9|3925.8|3913.8|0
1618826060000|2021-04-19 09:54:20|3926.9|3914.9|3926.8|3914.8|3926.9|3914.9|3926.8|3914.8|0
1618826070000|2021-04-19 09:54:30|3925.4|3913.4|3925.9|3913.9|3925.9|3913.9|3925.4|3913.4|0
1618826080000|2021-04-19 09:54:40|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|3926.4|3914.4|0
1618826100000|2021-04-19 09:55:00|3927.4|3915.4|3928.4|3916.4|3928.4|3916.4|3927.4|3915.4|5
1618826130000|2021-04-19 09:55:30|3928.3|3916.3|3928.4|3916.4|3928.4|3916.4|3928.3|3916.3|0
1618826140000|2021-04-19 09:55:40|3927.4|3915.4|3928.3|3916.3|3928.3|3916.3|3927.4|3915.4|0
1618826160000|2021-04-19 09:56:00|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|3928.8|3916.8|0
1618826170000|2021-04-19 09:56:10|3928.9|3916.9|3929.4|3917.4|3929.4|3917.4|3928.9|3916.9|1
1618826180000|2021-04-19 09:56:20|3929|3917|3929.5|3917.5|3929.5|3917.5|3929|3917|0
1618826190000|2021-04-19 09:56:30|3929.4|3917.4|3929|3917|3929.4|3917.4|3929|3917|1
1618826220000|2021-04-19 09:57:00|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|3928.5|3916.5|0
1618826230000|2021-04-19 09:57:10|3929.9|3917.9|3928.6|3916.6|3929.9|3917.9|3928.5|3916.5|0
1618826240000|2021-04-19 09:57:20|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|3928.1|3916.1|2
1618826250000|2021-04-19 09:57:30|3926.2|3914.2|3929.4|3913.4|3930.4|3914.6|3926.2|3911.4|5
1618826260000|2021-04-19 09:57:40|3929.9|3913.9|3929.9|3913.9|3930.4|3914.4|3929.9|3913.9|0
1618826270000|2021-04-19 09:57:50|3930.4|3914.4|3927.9|3911.9|3930.4|3914.4|3927.9|3911.9|0
1618826280000|2021-04-19 09:58:00|3928.4|3912.4|3928.4|3912.4|3928.4|3912.4|3928.4|3912.4|2
1618826290000|2021-04-19 09:58:10|3926.9|3914.9|3927.9|3911.9|3928.9|3914.9|3926.9|3911.9|0
1618826300000|2021-04-19 09:58:20|3926.4|3914.4|3925.9|3913.9|3928.4|3914.4|3925.9|3912.4|0
1618826310000|2021-04-19 09:58:30|3926.4|3914.4|3926.9|3910.9|3928.4|3914.4|3926.4|3910.9|0
1618826320000|2021-04-19 09:58:40|3927.4|3911.4|3926.9|3910.9|3927.4|3911.4|3926.4|3910.4|0
1618826330000|2021-04-19 09:58:50|3926.4|3910.4|3926.4|3910.4|3926.4|3910.4|3926.4|3910.4|0
1618826340000|2021-04-19 09:59:00|3924.4|3912.4|3927|3915|3927.5|3915|3924.4|3911.5|0
1618826350000|2021-04-19 09:59:10|3926.5|3914.5|3924.9|3912.9|3928.4|3914.9|3924.9|3911.9|0
1618826360000|2021-04-19 09:59:20|3927|3911|3925.5|3913.5|3929.4|3915|3925|3911|0
1618826370000|2021-04-19 09:59:30|3926|3914|3926.6|3914.6|3928.5|3916.5|3926|3912.5|0
1618826380000|2021-04-19 09:59:40|3927.5|3915.5|3930.5|3918.5|3930.5|3918.5|3927.5|3915.5|1
1618826390000|2021-04-19 09:59:50|3930.3|3918.3|3934.5|3918.5|3934.5|3921.2|3930.3|3918.3|15
1618885800000|2021-04-20 02:30:00|3905|3893|3899.4|3887.4|3905|3893|3899.4|3887.4|6
1618885810000|2021-04-20 02:30:10|3898.4|3886.4|3891.9|3879.9|3898.4|3886.4|3891.9|3879.9|19
1618885820000|2021-04-20 02:30:20|3895.9|3883.9|3897|3885|3897.4|3885.4|3895.9|3883.9|20
1618885830000|2021-04-20 02:30:30|3897.4|3885.4|3897.5|3885.5|3897.5|3885.5|3897.4|3885.4|1
1618885840000|2021-04-20 02:30:40|3897.9|3885.9|3900.1|3888.1|3900.1|3888.1|3897.9|3885.9|1
1618885850000|2021-04-20 02:30:50|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3899.6|3887.6|0
1618885860000|2021-04-20 02:31:00|3900.1|3888.1|3901.1|3889.1|3901.1|3889.1|3900.1|3888.1|5
1618885870000|2021-04-20 02:31:10|3901.5|3889.5|3901.1|3889.1|3901.5|3889.5|3901.1|3889.1|0
1618885880000|2021-04-20 02:31:20|3901.5|3889.5|3904|3892|3904|3892|3901.5|3889.5|3
1618885890000|2021-04-20 02:31:30|3906.4|3894.4|3905.9|3893.9|3906.4|3894.4|3905.5|3893.5|0
1618885900000|2021-04-20 02:31:40|3905.4|3893.4|3904.4|3892.4|3905.4|3893.4|3904.4|3892.4|1
1618885910000|2021-04-20 02:31:50|3904.9|3892.9|3903.9|3891.9|3904.9|3892.9|3903.9|3891.9|11
1618885920000|2021-04-20 02:32:00|3904.9|3892.9|3902.9|3890.9|3904.9|3892.9|3902.9|3890.9|4
1618885930000|2021-04-20 02:32:10|3902.4|3890.4|3902.4|3890.4|3902.5|3890.5|3900.5|3888.5|4
1618885940000|2021-04-20 02:32:20|3902.5|3890.5|3902.4|3890.4|3903.4|3891.4|3902.4|3890.4|0
1618885950000|2021-04-20 02:32:30|3901.9|3889.9|3898.9|3886.9|3901.9|3889.9|3898.9|3886.9|21
1618885960000|2021-04-20 02:32:40|3900.4|3888.4|3900.9|3888.9|3900.9|3888.9|3899.4|3887.4|3
1618885970000|2021-04-20 02:32:50|3900.4|3888.4|3900.9|3888.9|3900.9|3888.9|3899.4|3887.4|5
1618885980000|2021-04-20 02:33:00|3901.4|3889.4|3900.9|3888.9|3902.4|3890.4|3900.9|3888.9|3
1618886000000|2021-04-20 02:33:20|3901|3889|3903.9|3891.9|3903.9|3891.9|3901|3889|3
1618886010000|2021-04-20 02:33:30|||||||||3
1618886020000|2021-04-20 02:33:40|3903.4|3891.4|3902.9|3890.9|3903.4|3891.4|3902.9|3890.9|25
1618886030000|2021-04-20 02:33:50|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|3903.4|3891.4|12
1618886040000|2021-04-20 02:34:00|3903.9|3891.9|3905.4|3893.4|3905.4|3893.4|3903.4|3891.4|14
1618886050000|2021-04-20 02:34:10|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|3905.9|3893.9|0
1618886060000|2021-04-20 02:34:20|3906.4|3894.4|3905.9|3893.9|3906.4|3894.4|3905.4|3893.4|0
1618886070000|2021-04-20 02:34:30|3906.9|3894.9|3907.9|3895.9|3908.4|3896.4|3906.9|3894.9|1
1618886080000|2021-04-20 02:34:40|3907.4|3895.4|3908.4|3896.4|3908.4|3896.4|3907.4|3895.4|2
1618886090000|2021-04-20 02:34:50|3907.9|3895.9|3907.9|3895.9|3908.8|3896.8|3907.9|3895.9|0
1618886100000|2021-04-20 02:35:00|3905.4|3893.4|3906.5|3894.5|3907|3895|3905.4|3893.4|5
1618886110000|2021-04-20 02:35:10|3906.6|3894.6|3908.5|3896.5|3908.6|3896.6|3906.6|3894.6|8
1618886120000|2021-04-20 02:35:20|3909|3897|3907.5|3895.5|3909|3897|3907.5|3895.5|1
1618886130000|2021-04-20 02:35:30|3906.5|3894.5|3908.1|3896.1|3908.1|3896.1|3906.5|3894.5|3
1618886140000|2021-04-20 02:35:40|3908.5|3896.5|3907.1|3895.1|3908.6|3896.6|3907.1|3895.1|0
1618886150000|2021-04-20 02:35:50|3907|3895|3907.5|3895.5|3907.5|3895.5|3906.1|3894.1|7
1618886160000|2021-04-20 02:36:00|3908|3896|3907|3895|3908|3896|3907|3895|6
1618886170000|2021-04-20 02:36:10|3906.5|3894.5|3906|3894|3907|3895|3906|3894|0
1618886180000|2021-04-20 02:36:20|3904.1|3892.1|3904|3892|3904.1|3892.1|3903.5|3891.5|18
1618886190000|2021-04-20 02:36:30|3903.5|3891.5|3904.5|3892.5|3904.5|3892.5|3903.5|3891.5|0
1618886200000|2021-04-20 02:36:40|3905.5|3893.5|3904|3892|3905.5|3893.5|3904|3892|0
1618886210000|2021-04-20 02:36:50|3904.5|3892.5|3903.5|3891.5|3904.5|3892.5|3903.5|3891.5|0
1618886220000|2021-04-20 02:37:00|3903|3891|3902|3890|3903|3891|3902|3890|3
1618886230000|2021-04-20 02:37:10|3902.5|3890.5|3903.5|3891.5|3903.5|3891.5|3902|3890|1
1618886240000|2021-04-20 02:37:20|3903.7|3891.7|3905.7|3893.7|3905.7|3893.7|3903.7|3891.7|0
1618886250000|2021-04-20 02:37:30|3905.6|3893.6|3903.2|3891.2|3906.1|3894.1|3903.2|3891.2|0
1618886260000|2021-04-20 02:37:40|3904.2|3892.2|3905.1|3893.1|3905.1|3893.1|3904.2|3892.2|0
1618886270000|2021-04-20 02:37:50|3904.7|3892.7|3904.2|3892.2|3904.7|3892.7|3904.2|3892.2|0
1618886280000|2021-04-20 02:38:00|3904.6|3892.6|3903.2|3891.2|3905.1|3893.1|3903.2|3891.2|1
1618886290000|2021-04-20 02:38:10|3903.7|3891.7|3903.2|3891.2|3903.7|3891.7|3903.2|3891.2|0
1618886310000|2021-04-20 02:38:30|3903.7|3891.7|3904.2|3892.2|3904.2|3892.2|3903.7|3891.7|0
1618886320000|2021-04-20 02:38:40|3904.7|3892.7|3907.2|3895.2|3907.2|3895.2|3904.7|3892.7|2
1618886330000|2021-04-20 02:38:50|3906.7|3894.7|3904.2|3892.2|3907.2|3895.2|3904.2|3892.2|8
1618886340000|2021-04-20 02:39:00|||||||||8
1618886350000|2021-04-20 02:39:10|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|3903.7|3891.7|1
1618886360000|2021-04-20 02:39:20|3903.2|3891.2|3902.7|3890.7|3903.2|3891.2|3902.7|3890.7|0
1618886370000|2021-04-20 02:39:30|3903.2|3891.2|3902.7|3890.7|3903.2|3891.2|3902.7|3890.7|0
1618886380000|2021-04-20 02:39:40|3903.7|3891.7|3904.2|3892.2|3904.2|3892.2|3903.7|3891.7|1
1618886390000|2021-04-20 02:39:50|3905.7|3893.7|3904.2|3892.2|3905.7|3893.7|3904.2|3892.2|6
1618886400000|2021-04-20 02:40:00|3904.7|3892.7|3904.1|3892.1|3904.7|3892.7|3904.1|3892.1|2
1618886410000|2021-04-20 02:40:10|3903.2|3891.2|3902.7|3890.7|3903.2|3891.2|3902.7|3890.7|1
1618886420000|2021-04-20 02:40:20|3903.1|3891.1|3902.7|3890.7|3903.7|3891.7|3902.7|3890.7|0
1618886430000|2021-04-20 02:40:30|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|3903.6|3891.6|0
1618886440000|2021-04-20 02:40:40|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|0
1618886450000|2021-04-20 02:40:50|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3904.7|3892.7|3
1618886460000|2021-04-20 02:41:00|3906.1|3894.1|3904.1|3892.1|3906.1|3894.1|3904.1|3892.1|10
1618886470000|2021-04-20 02:41:10|3903.6|3891.6|3903.1|3891.1|3903.6|3891.6|3903.1|3891.1|2
1618886480000|2021-04-20 02:41:20|3902.7|3890.7|3900.2|3888.2|3902.7|3890.7|3900.2|3888.2|1
1618886490000|2021-04-20 02:41:30|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|1
1618886500000|2021-04-20 02:41:40|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3900.7|3888.7|0
1618886510000|2021-04-20 02:41:50|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|0
1618886520000|2021-04-20 02:42:00|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|3901.2|3889.2|2
1618886530000|2021-04-20 02:42:10|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|3901.7|3889.7|0
1618886540000|2021-04-20 02:42:20|3901.6|3889.6|3900.2|3888.2|3901.6|3889.6|3900.2|3888.2|1
1618886550000|2021-04-20 02:42:30|3899.7|3887.7|3897.7|3885.7|3899.7|3887.7|3897.7|3885.7|12
1618886560000|2021-04-20 02:42:40|3899.2|3887.2|3899.2|3887.2|3899.7|3887.7|3899.2|3887.2|7
1618886570000|2021-04-20 02:42:50|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|3900.2|3888.2|2
1618886580000|2021-04-20 02:43:00|||||||||4
1618886590000|2021-04-20 02:43:10|3899.2|3887.2|3899.1|3887.1|3899.2|3887.2|3899.1|3887.1|2
1618886600000|2021-04-20 02:43:20|3898.6|3886.6|3898.6|3886.6|3898.6|3886.6|3898.6|3886.6|0
1618886610000|2021-04-20 02:43:30|3899.1|3887.1|3899.6|3887.6|3899.6|3887.6|3899.1|3887.1|0
1618886620000|2021-04-20 02:43:40|3898.6|3886.6|3897.7|3885.7|3898.6|3886.6|3897.7|3885.7|0
1618886640000|2021-04-20 02:44:00|3898.2|3886.2|3899.1|3887.1|3899.1|3887.1|3898.2|3886.2|5
1618886650000|2021-04-20 02:44:10|3899.6|3887.6|3900.1|3888.1|3900.1|3888.1|3899.1|3887.1|5
1618886660000|2021-04-20 02:44:20|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1618886670000|2021-04-20 02:44:30|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|3901.1|3889.1|0
1618886680000|2021-04-20 02:44:40|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|3900.6|3888.6|0
1618886700000|2021-04-20 02:45:00|3904.1|3892.1|3905.1|3893.1|3905.1|3893.1|3904.1|3892.1|9
1618886710000|2021-04-20 02:45:10|3905.6|3893.6|3907.6|3895.6|3907.6|3895.6|3905.6|3893.6|6
1618886720000|2021-04-20 02:45:20|3907.1|3895.1|3907.1|3895.1|3908.1|3896.1|3906.6|3894.6|2
1618886730000|2021-04-20 02:45:30|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|3907.6|3895.6|0
1618886740000|2021-04-20 02:45:40|3907.1|3895.1|3903.6|3891.6|3907.1|3895.1|3903.6|3891.6|1
1618886750000|2021-04-20 02:45:50|3903.7|3891.7|3903.6|3891.6|3904.6|3892.6|3903.6|3891.6|0
1618886760000|2021-04-20 02:46:00|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|3904.1|3892.1|2
1618886770000|2021-04-20 02:46:10|3903.6|3891.6|3904.1|3892.1|3904.1|3892.1|3903.6|3891.6|0
1618886780000|2021-04-20 02:46:20|3904.6|3892.6|3905.6|3893.6|3905.6|3893.6|3904.2|3892.2|0
1618886790000|2021-04-20 02:46:30|3904.2|3892.2|3906.6|3894.6|3906.6|3894.6|3904.2|3892.2|0
1618886800000|2021-04-20 02:46:40|3906.1|3894.1|3905.1|3893.1|3906.1|3894.1|3905.1|3893.1|2
1618886810000|2021-04-20 02:46:50|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.1|3893.1|0
1618886820000|2021-04-20 02:47:00|3906.6|3894.6|3906.1|3894.1|3906.6|3894.6|3906.1|3894.1|7
1618886830000|2021-04-20 02:47:10|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|3905.1|3893.1|1
1618886840000|2021-04-20 02:47:20|3905.6|3893.6|3904.1|3892.1|3905.6|3893.6|3904.1|3892.1|1
1618886850000|2021-04-20 02:47:30|3903.6|3891.6|3905.1|3893.1|3905.1|3893.1|3903.1|3891.1|10
1618886860000|2021-04-20 02:47:40|||||||||15
1618886870000|2021-04-20 02:47:50|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|3905.6|3893.6|2
1618886880000|2021-04-20 02:48:00|3906.1|3894.1|3906|3894|3906.1|3894.1|3906|3894|16
1618886890000|2021-04-20 02:48:10|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|3906.5|3894.5|0
1618886900000|2021-04-20 02:48:20|3909|3897|3911.5|3899.5|3911.5|3899.5|3909|3897|10
1618886910000|2021-04-20 02:48:30|3911|3899|3910|3898|3911|3899|3910|3898|1
1618886920000|2021-04-20 02:48:40|3910.5|3898.5|3910.5|3898.5|3911|3899|3910.5|3898.5|0
1618886930000|2021-04-20 02:48:50|3910|3898|3910.5|3898.5|3911.5|3899.5|3910|3898|0
1618886940000|2021-04-20 02:49:00|3910|3898|3911|3899|3911|3899|3910|3898|4
1618886950000|2021-04-20 02:49:10|3912|3900|3912|3900|3912|3900|3912|3900|2
1618886960000|2021-04-20 02:49:20|||||||||5
1618886990000|2021-04-20 02:49:50|3913|3901|3913|3901|3913|3901|3913|3901|17
1618887000000|2021-04-20 02:50:00|3912.5|3900.5|3909.5|3897.5|3913|3901|3909.5|3897.5|15
1618887010000|2021-04-20 02:50:10|3910|3898|3910.5|3898.5|3910.5|3898.5|3910|3898|0
1618887030000|2021-04-20 02:50:30|3911|3899|3910|3898|3911|3899|3910|3898|0
1618887040000|2021-04-20 02:50:40|3909.5|3897.5|3909|3897|3909.5|3897.5|3909|3897|0
1618887060000|2021-04-20 02:51:00|3910|3898|3912|3900|3912|3900|3910|3898|5
1618887070000|2021-04-20 02:51:10|3912.4|3900.4|3912.5|3900.5|3912.5|3900.5|3912|3900|1
1618887080000|2021-04-20 02:51:20|3913|3901|3913|3901|3913|3901|3913|3901|2
1618887090000|2021-04-20 02:51:30|3912.9|3900.9|3911.5|3899.5|3912.9|3900.9|3911.5|3899.5|1
1618887100000|2021-04-20 02:51:40|3911|3899|3912|3900|3913|3901|3911|3899|0
1618887110000|2021-04-20 02:51:50|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|3911.5|3899.5|6
1618887120000|2021-04-20 02:52:00|3912|3900|3913|3901|3913|3901|3912|3900|4
1618887130000|2021-04-20 02:52:10|||||||||3
1618887140000|2021-04-20 02:52:20|||||||||3
1618887160000|2021-04-20 02:52:40|||||||||2
1618887170000|2021-04-20 02:52:50|3913.5|3901.5|3912.5|3900.5|3913.5|3901.5|3912.5|3900.5|1
1618887180000|2021-04-20 02:53:00|3913|3901|3913.5|3901.5|3913.5|3901.5|3913|3901|2
1618887230000|2021-04-20 02:53:50|3914|3902|3914|3902|3914|3902|3914|3902|1
1618887240000|2021-04-20 02:54:00|||||||||20
1618887250000|2021-04-20 02:54:10|||||||||4
1618887260000|2021-04-20 02:54:20|3914.5|3902.5|3914|3902|3914.5|3902.5|3914|3902|1
1618887270000|2021-04-20 02:54:30|3912.5|3900.5|3911.5|3899.5|3912.5|3900.5|3911.5|3899.5|0
1618887280000|2021-04-20 02:54:40|3912|3900|3911|3899|3912|3900|3911|3899|0
1618887290000|2021-04-20 02:54:50|3911.5|3899.5|3913|3901|3913|3901|3911.5|3899.5|0
1618887300000|2021-04-20 02:55:00|3913.5|3901.5|3913.9|3901.9|3914.4|3902.4|3913.5|3901.5|12
1618887310000|2021-04-20 02:55:10|3914|3902|3914.4|3902.4|3914.4|3902.4|3914|3902|0
1618887320000|2021-04-20 02:55:20|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|3914.5|3902.5|0
1618887340000|2021-04-20 02:55:40|3914|3902|3914.5|3902.5|3914.5|3902.5|3914|3902|0
1618887350000|2021-04-20 02:55:50|3914.4|3902.4|3912.9|3900.9|3914.4|3902.4|3912.9|3900.9|1
1618887360000|2021-04-20 02:56:00|3913|3901|3913|3901|3913|3901|3912.5|3900.5|3
1618887370000|2021-04-20 02:56:10|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|5
1618887380000|2021-04-20 02:56:20|3913.4|3901.4|3914|3902|3914|3902|3913|3901|1
1618887390000|2021-04-20 02:56:30|3914.5|3902.5|3916|3904|3916|3904|3914.5|3902.5|5
1618887400000|2021-04-20 02:56:40|3915|3903|3916|3904|3916|3904|3915|3903|6
1618887410000|2021-04-20 02:56:50|3915.5|3903.5|3915.4|3903.4|3915.5|3903.5|3914.9|3902.9|3
1618887420000|2021-04-20 02:57:00|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.4|3903.4|3
1618887430000|2021-04-20 02:57:10|3915.9|3903.9|3914.9|3902.9|3916.4|3904.4|3914.9|3902.9|2
1618887440000|2021-04-20 02:57:20|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1618887450000|2021-04-20 02:57:30|3913.9|3901.9|3913.4|3901.4|3913.9|3901.9|3913.4|3901.4|0
1618887460000|2021-04-20 02:57:40|3913.5|3901.5|3911.9|3899.9|3913.5|3901.5|3911.9|3899.9|1
1618887470000|2021-04-20 02:57:50|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|0
1618887480000|2021-04-20 02:58:00|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3912.9|3900.9|11
1618887500000|2021-04-20 02:58:20|3913|3901|3913.4|3901.4|3913.4|3901.4|3913|3901|0
1618887520000|2021-04-20 02:58:40|3913|3901|3912.9|3900.9|3913|3901|3912.9|3900.9|0
1618887530000|2021-04-20 02:58:50|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|2
1618887540000|2021-04-20 02:59:00|3912|3900|3911.9|3899.9|3912|3900|3911.9|3899.9|2
1618887570000|2021-04-20 02:59:30|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|0
1618887580000|2021-04-20 02:59:40|3910.9|3898.9|3911|3899|3911|3899|3910.9|3898.9|0
1618887590000|2021-04-20 02:59:50|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911|3899|0
1618887600000|2021-04-20 03:00:00|3911|3899|3911.4|3899.4|3911.4|3899.4|3910.5|3898.5|2
1618887610000|2021-04-20 03:00:10|3910.5|3898.5|3911|3899|3911|3899|3910.5|3898.5|0
1618887620000|2021-04-20 03:00:20|3911.4|3899.4|3914.4|3902.4|3914.4|3902.4|3911.4|3899.4|0
1618887630000|2021-04-20 03:00:30|3914.5|3902.5|3915.4|3903.4|3915.9|3903.9|3914.5|3902.5|0
1618887640000|2021-04-20 03:00:40|3915.9|3903.9|3914.9|3902.9|3915.9|3903.9|3914.9|3902.9|0
1618887650000|2021-04-20 03:00:50|3915|3903|3915.5|3903.5|3915.9|3903.9|3915|3903|20
1618887660000|2021-04-20 03:01:00|3915.9|3903.9|3915.9|3903.9|3915.9|3903.9|3915.5|3903.5|9
1618887670000|2021-04-20 03:01:10|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|3915.5|3903.5|0
1618887680000|2021-04-20 03:01:20|3915|3903|3915|3903|3915.5|3903.5|3915|3903|0
1618887690000|2021-04-20 03:01:30|3914.9|3902.9|3911.4|3899.4|3914.9|3902.9|3911.4|3899.4|32
1618887700000|2021-04-20 03:01:40|3911.5|3899.5|3911.4|3899.4|3911.5|3899.5|3911.4|3899.4|1
1618887710000|2021-04-20 03:01:50|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|10
1618887720000|2021-04-20 03:02:00|3911.4|3899.4|3911.4|3899.4|3911.9|3899.9|3911.4|3899.4|7
1618887730000|2021-04-20 03:02:10|3912.4|3900.4|3912.4|3900.4|3912.9|3900.9|3912.4|3900.4|15
1618887740000|2021-04-20 03:02:20|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1618887750000|2021-04-20 03:02:30|3913.4|3901.4|3912.4|3900.4|3913.9|3901.9|3912.4|3900.4|0
1618887760000|2021-04-20 03:02:40|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|74
1618887770000|2021-04-20 03:02:50|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3911.9|3899.9|11
1618887780000|2021-04-20 03:03:00|3912.4|3900.4|3911.4|3899.4|3912.9|3900.9|3911.4|3899.4|103
1618887790000|2021-04-20 03:03:10|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1618887800000|2021-04-20 03:03:20|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|3911.4|3899.4|20
1618887810000|2021-04-20 03:03:30|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|3911.9|3899.9|0
1618887820000|2021-04-20 03:03:40|3912.4|3900.4|3911.4|3899.4|3912.4|3900.4|3911.4|3899.4|1
1618887830000|2021-04-20 03:03:50|3912.4|3900.4|3911.9|3899.9|3912.4|3900.4|3911.4|3899.4|1
1618887840000|2021-04-20 03:04:00|||||||||3
1618887850000|2021-04-20 03:04:10|3911.4|3899.4|3910.9|3898.9|3911.4|3899.4|3910.9|3898.9|10
1618887860000|2021-04-20 03:04:20|3910.4|3898.4|3908.9|3896.9|3910.4|3898.4|3908.9|3896.9|0
1618887870000|2021-04-20 03:04:30|3909.4|3897.4|3908.9|3896.9|3909.4|3897.4|3907.9|3895.9|9
1618887890000|2021-04-20 03:04:50|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|3909.4|3897.4|0
1618887900000|2021-04-20 03:05:00|3910|3898|3910|3898|3910.5|3898.5|3910|3898|10
1618887910000|2021-04-20 03:05:10|3910.5|3898.5|3911|3899|3911.5|3899.5|3910.5|3898.5|1
1618887920000|2021-04-20 03:05:20|3910.5|3898.5|3911|3899|3911|3899|3910.5|3898.5|1
1618887930000|2021-04-20 03:05:30|3911.5|3899.5|3912|3900|3912|3900|3911.5|3899.5|0
1618887940000|2021-04-20 03:05:40|3912.5|3900.5|3913|3901|3913|3901|3912.5|3900.5|1
1618887950000|2021-04-20 03:05:50|3912.5|3900.5|3913|3901|3913|3901|3912.5|3900.5|8
1618887960000|2021-04-20 03:06:00|3912.5|3900.5|3911.5|3899.5|3912.5|3900.5|3911.5|3899.5|8
1618887970000|2021-04-20 03:06:10|3912|3900|3912|3900|3912|3900|3912|3900|0
1618887980000|2021-04-20 03:06:20|3911.5|3899.5|3912.5|3900.5|3913|3901|3911|3899|0
1618887990000|2021-04-20 03:06:30|3912.4|3900.4|3912.4|3900.4|3912.9|3900.9|3912.4|3900.4|1
1618888000000|2021-04-20 03:06:40|||||||||1
1618888010000|2021-04-20 03:06:50|||||||||3
1618888020000|2021-04-20 03:07:00|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.4|3900.4|14
1618888030000|2021-04-20 03:07:10|||||||||4
1618888040000|2021-04-20 03:07:20|||||||||14
1618888050000|2021-04-20 03:07:30|||||||||11
1618888060000|2021-04-20 03:07:40|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|32
1618888070000|2021-04-20 03:07:50|||||||||1
1618888080000|2021-04-20 03:08:00|3912.3|3900.3|3912.9|3900.9|3912.9|3900.9|3911.9|3899.9|12
1618888090000|2021-04-20 03:08:10|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|3912.4|3900.4|8
1618888100000|2021-04-20 03:08:20|3912.9|3900.9|3915.4|3903.4|3915.4|3903.4|3912.9|3900.9|14
1618888110000|2021-04-20 03:08:30|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.9|3903.9|0
1618888120000|2021-04-20 03:08:40|3915.9|3903.9|3914.9|3902.9|3916.4|3904.4|3914.9|3902.9|0
1618888130000|2021-04-20 03:08:50|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|0
1618888140000|2021-04-20 03:09:00|3916.9|3904.9|3918.9|3906.9|3918.9|3906.9|3916.9|3904.9|22
1618888150000|2021-04-20 03:09:10|||||||||16
1618888160000|2021-04-20 03:09:20|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|3919.9|3907.9|7
1618888170000|2021-04-20 03:09:30|3921.9|3909.9|3921.9|3909.9|3922.9|3910.9|3921.4|3909.4|32
1618888180000|2021-04-20 03:09:40|3921.4|3909.4|3921.9|3909.9|3922.3|3910.3|3920.4|3908.4|1
1618888190000|2021-04-20 03:09:50|3922.4|3910.4|3922.4|3910.4|3922.4|3910.4|3921.9|3909.9|0
1618888200000|2021-04-20 03:10:00|3922.9|3910.9|3923.9|3911.9|3923.9|3911.9|3922.9|3910.9|21
1618888210000|2021-04-20 03:10:10|||||||||15
1618888220000|2021-04-20 03:10:20|||||||||13
1618888230000|2021-04-20 03:10:30|||||||||7
1618888240000|2021-04-20 03:10:40|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|3923.4|3911.4|22
1618888250000|2021-04-20 03:10:50|3926.8|3914.8|3925.9|3913.9|3926.8|3914.8|3925.9|3913.9|11
1618888260000|2021-04-20 03:11:00|3924.4|3912.4|3925.9|3913.9|3926.4|3914.4|3924.4|3912.4|10
1618888270000|2021-04-20 03:11:10|3925.4|3913.4|3926.9|3914.9|3926.9|3914.9|3925.4|3913.4|29
1618888280000|2021-04-20 03:11:20|3925.4|3913.4|3925.9|3913.9|3926.4|3914.4|3925.4|3913.4|0
1618888290000|2021-04-20 03:11:30|3926.4|3914.4|3929.4|3917.4|3929.4|3917.4|3926.4|3914.4|6
1618888300000|2021-04-20 03:11:40|3928.9|3916.9|3928.8|3916.8|3928.9|3916.9|3928.4|3916.4|0
1618888310000|2021-04-20 03:11:50|3929.3|3917.3|3931.8|3919.8|3931.8|3919.8|3929.3|3917.3|1
1618888320000|2021-04-20 03:12:00|3931.3|3919.3|3931.3|3919.3|3931.8|3919.8|3930.8|3918.8|2
1618888330000|2021-04-20 03:12:10|3931.8|3919.8|3930.8|3918.8|3931.8|3919.8|3930.8|3918.8|10
1618888340000|2021-04-20 03:12:20|3931.3|3919.3|3931.3|3919.3|3931.8|3919.8|3930.8|3918.8|3
1618888350000|2021-04-20 03:12:30|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|3931.8|3919.8|8
1618888360000|2021-04-20 03:12:40|3931.3|3919.3|3931.8|3919.8|3931.8|3919.8|3931.3|3919.3|15
1618888370000|2021-04-20 03:12:50|3931.3|3919.3|3931.8|3919.8|3931.8|3919.8|3931.3|3919.3|55
1618888380000|2021-04-20 03:13:00|3931.3|3919.3|3931.8|3919.8|3931.8|3919.8|3931.3|3919.3|15
1618888390000|2021-04-20 03:13:10|3931.3|3919.3|3933.2|3921.2|3933.2|3921.2|3931.3|3919.3|9
1618888400000|2021-04-20 03:13:20|3932.8|3920.8|3933.2|3921.2|3933.2|3921.2|3932.8|3920.8|2
1618888420000|2021-04-20 03:13:40|3932.8|3920.8|3932.7|3920.7|3933.2|3921.2|3932.7|3920.7|17
1618888430000|2021-04-20 03:13:50|||||||||1
1618888440000|2021-04-20 03:14:00|3933.2|3921.2|3932.7|3920.7|3933.2|3921.2|3932.7|3920.7|7
1618888450000|2021-04-20 03:14:10|3935.2|3923.2|3935.8|3923.8|3935.8|3923.8|3935.2|3923.2|10
1618888460000|2021-04-20 03:14:20|3936.8|3924.8|3934.2|3922.2|3936.8|3924.8|3934.2|3922.2|0
1618888470000|2021-04-20 03:14:30|3934.7|3922.7|3934.7|3922.7|3934.7|3922.7|3933.7|3921.7|0
1618888480000|2021-04-20 03:14:40|3934.2|3922.2|3933.3|3921.3|3934.7|3922.7|3933.3|3921.3|0
1618888490000|2021-04-20 03:14:50|3932.7|3920.7|3932.2|3920.2|3932.7|3920.7|3932.2|3920.2|2
1618888500000|2021-04-20 03:15:00|||||||||3
1618888520000|2021-04-20 03:15:20|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|3932.7|3920.7|2
1618888530000|2021-04-20 03:15:30|3933.2|3921.2|3933.2|3921.2|3933.7|3921.7|3933.2|3921.2|0
1618888540000|2021-04-20 03:15:40|3932.7|3920.7|3933.2|3921.2|3933.2|3921.2|3932.7|3920.7|0
1618888550000|2021-04-20 03:15:50|3933.7|3921.7|3933.2|3921.2|3933.7|3921.7|3933.2|3921.2|0
1618888560000|2021-04-20 03:16:00|3932.7|3920.7|3933.2|3921.2|3933.2|3921.2|3932.2|3920.2|5
1618888570000|2021-04-20 03:16:10|3932.7|3920.7|3932.8|3920.8|3932.8|3920.8|3932.7|3920.7|5
1618888580000|2021-04-20 03:16:20|3932.3|3920.3|3931.7|3919.7|3932.3|3920.3|3931.7|3919.7|1
1618888590000|2021-04-20 03:16:30|3931.2|3919.2|3930.7|3918.7|3931.2|3919.2|3930.7|3918.7|1
1618888600000|2021-04-20 03:16:40|3930.2|3918.2|3928.1|3916.1|3930.2|3918.2|3928.1|3916.1|0
1618888610000|2021-04-20 03:16:50|3928.6|3916.6|3928.6|3916.6|3928.6|3916.6|3927.6|3915.6|0
1618888620000|2021-04-20 03:17:00|3927.6|3915.6|3927.6|3915.6|3928.1|3916.1|3927.6|3915.6|4
1618888630000|2021-04-20 03:17:10|3927.1|3915.1|3927.1|3915.1|3927.6|3915.6|3927.1|3915.1|0
1618888640000|2021-04-20 03:17:20|3926.6|3914.6|3926.1|3914.1|3926.6|3914.6|3926.1|3914.1|0
1618888650000|2021-04-20 03:17:30|3925.1|3913.1|3924.1|3912.1|3925.6|3913.6|3924.1|3912.1|0
1618888660000|2021-04-20 03:17:40|3923.6|3911.6|3923.2|3911.2|3924.2|3912.2|3923.2|3911.2|0
1618888670000|2021-04-20 03:17:50|3922.7|3910.7|3922.7|3910.7|3923.2|3911.2|3922.7|3910.7|8
1618888680000|2021-04-20 03:18:00|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|3923.2|3911.2|4
1618888690000|2021-04-20 03:18:10|3923.3|3911.3|3925.2|3913.2|3925.2|3913.2|3923.3|3911.3|3
1618888700000|2021-04-20 03:18:20|3924.7|3912.7|3924.7|3912.7|3925.2|3913.2|3924.7|3912.7|0
1618888710000|2021-04-20 03:18:30|3924.2|3912.2|3923.7|3911.7|3924.2|3912.2|3923.7|3911.7|0
1618888720000|2021-04-20 03:18:40|3924.2|3912.2|3924.7|3912.7|3925.2|3913.2|3924.2|3912.2|0
1618888730000|2021-04-20 03:18:50|3925.2|3913.2|3924.7|3912.7|3925.2|3913.2|3924.7|3912.7|0
1618888740000|2021-04-20 03:19:00|3924.2|3912.2|3923.7|3911.7|3924.7|3912.7|3923.2|3911.2|4
1618888750000|2021-04-20 03:19:10|3923.3|3911.3|3921.7|3909.7|3923.3|3911.3|3921.7|3909.7|1
1618888760000|2021-04-20 03:19:20|3921.2|3909.2|3921.7|3909.7|3921.7|3909.7|3920.7|3908.7|0
1618888770000|2021-04-20 03:19:30|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|3920.7|3908.7|0
1618888780000|2021-04-20 03:19:40|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|3921.1|3909.1|0
1618888790000|2021-04-20 03:19:50|3921.2|3909.2|3921.2|3909.2|3921.7|3909.7|3921.2|3909.2|0
1618888800000|2021-04-20 03:20:00|3921.7|3909.7|3923.2|3911.2|3923.2|3911.2|3921.7|3909.7|15
1618888810000|2021-04-20 03:20:10|3923.7|3911.7|3925.2|3913.2|3925.2|3913.2|3923.7|3911.7|1
1618888820000|2021-04-20 03:20:20|3924.7|3912.7|3923.7|3911.7|3924.7|3912.7|3923.2|3911.2|0
1618888830000|2021-04-20 03:20:30|3924.2|3912.2|3923.2|3911.2|3924.7|3912.7|3923.2|3911.2|2
1618888840000|2021-04-20 03:20:40|3923.7|3911.7|3923.7|3911.7|3924.7|3912.7|3923.2|3911.2|0
1618888850000|2021-04-20 03:20:50|3924.2|3912.2|3923.7|3911.7|3924.2|3912.2|3923.2|3911.2|0
1618888860000|2021-04-20 03:21:00|3923.2|3911.2|3923.7|3911.7|3924.2|3912.2|3923.2|3911.2|3
1618888870000|2021-04-20 03:21:10|3924.2|3912.2|3925.2|3913.2|3925.2|3913.2|3924.2|3912.2|0
1618888880000|2021-04-20 03:21:20|3925.7|3913.7|3924.2|3912.2|3925.7|3913.7|3923.2|3911.2|0
1618888890000|2021-04-20 03:21:30|3924.7|3912.7|3925.2|3913.2|3925.2|3913.2|3924.2|3912.2|0
1618888900000|2021-04-20 03:21:40|3924.7|3912.7|3923.7|3911.7|3924.7|3912.7|3923.7|3911.7|0
1618888910000|2021-04-20 03:21:50|3923.2|3911.2|3922.2|3910.2|3923.6|3911.6|3921.7|3909.7|2
1618888920000|2021-04-20 03:22:00|3923.2|3911.2|3921.7|3909.7|3923.2|3911.2|3921.7|3909.7|3
1618888930000|2021-04-20 03:22:10|3921.2|3909.2|3920.7|3908.7|3921.2|3909.2|3920.7|3908.7|0
1618888940000|2021-04-20 03:22:20|3921.2|3909.2|3922.7|3910.7|3922.7|3910.7|3921.2|3909.2|0
1618888950000|2021-04-20 03:22:30|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|3922.2|3910.2|0
1618888980000|2021-04-20 03:23:00|3921.7|3909.7|3922.2|3910.2|3922.2|3910.2|3921.7|3909.7|3
1618888990000|2021-04-20 03:23:10|3923.1|3911.1|3922.2|3910.2|3923.2|3911.2|3922.2|3910.2|0
1618889000000|2021-04-20 03:23:20|3922.7|3910.7|3923.2|3911.2|3923.2|3911.2|3922.7|3910.7|3
1618889010000|2021-04-20 03:23:30|3923.1|3911.1|3923.7|3911.7|3923.7|3911.7|3922.7|3910.7|6
1618889020000|2021-04-20 03:23:40|3924.6|3912.6|3924.6|3912.6|3924.6|3912.6|3924.1|3912.1|10
1618889030000|2021-04-20 03:23:50|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|3924.1|3912.1|12
1618889040000|2021-04-20 03:24:00|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|7
1618889050000|2021-04-20 03:24:10|3923.2|3911.2|3920.1|3908.1|3923.2|3911.2|3920.1|3908.1|8
1618889060000|2021-04-20 03:24:20|3920.2|3908.2|3917.2|3905.2|3920.6|3908.6|3916.7|3904.7|7
1618889070000|2021-04-20 03:24:30|3917.7|3905.7|3918.1|3906.1|3918.1|3906.1|3917.6|3905.6|13
1618889080000|2021-04-20 03:24:40|3918.6|3906.6|3918.6|3906.6|3919.6|3907.6|3918.1|3906.1|9
1618889090000|2021-04-20 03:24:50|3918.1|3906.1|3919.1|3907.1|3919.6|3907.6|3918.1|3906.1|0
1618889100000|2021-04-20 03:25:00|3918.1|3906.1|3917.1|3905.1|3918.6|3906.6|3916.6|3904.6|9
1618889110000|2021-04-20 03:25:10|3916.6|3904.6|3914.1|3902.1|3916.6|3904.6|3913.6|3901.6|25
1618889120000|2021-04-20 03:25:20|3914.6|3902.6|3912.1|3900.1|3915.6|3903.6|3912.1|3900.1|4
1618889130000|2021-04-20 03:25:30|3912.6|3900.6|3912.6|3900.6|3912.6|3900.6|3912.1|3900.1|8
1618889140000|2021-04-20 03:25:40|3912.1|3900.1|3911.6|3899.6|3912.1|3900.1|3910.1|3898.1|6
1618889150000|2021-04-20 03:25:50|3911.1|3899.1|3910.2|3898.2|3911.6|3899.6|3910.2|3898.2|3
1618889160000|2021-04-20 03:26:00|3909.7|3897.7|3909.1|3897.1|3909.7|3897.7|3908.7|3896.7|7
1618889170000|2021-04-20 03:26:10|3909.6|3897.6|3911.6|3899.6|3911.6|3899.6|3909.6|3897.6|4
1618889180000|2021-04-20 03:26:20|||||||||3
1618889190000|2021-04-20 03:26:30|3912.1|3900.1|3912.6|3900.6|3912.6|3900.6|3912.1|3900.1|14
1618889200000|2021-04-20 03:26:40|3911.7|3899.7|3910.7|3898.7|3911.7|3899.7|3909.7|3897.7|1
1618889210000|2021-04-20 03:26:50|3911.2|3899.2|3910.7|3898.7|3911.2|3899.2|3909.7|3897.7|1
1618889220000|2021-04-20 03:27:00|3911.1|3899.1|3909.7|3897.7|3911.1|3899.1|3909.7|3897.7|3
1618889230000|2021-04-20 03:27:10|3909.2|3897.2|3908.7|3896.7|3909.2|3897.2|3908.7|3896.7|0
1618889240000|2021-04-20 03:27:20|3909.2|3897.2|3911.6|3899.6|3911.6|3899.6|3909.2|3897.2|5
1618889250000|2021-04-20 03:27:30|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3911.6|3899.6|2
1618889270000|2021-04-20 03:27:50|3911.1|3899.1|3911.6|3899.6|3911.6|3899.6|3911.1|3899.1|0
1618889280000|2021-04-20 03:28:00|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3912.1|3900.1|3
1618889290000|2021-04-20 03:28:10|3912.6|3900.6|3915.1|3903.1|3915.6|3903.6|3912.6|3900.6|1
1618889300000|2021-04-20 03:28:20|3915.6|3903.6|3915.6|3903.6|3915.6|3903.6|3915.1|3903.1|1
1618889310000|2021-04-20 03:28:30|3912.7|3900.7|3915.6|3903.6|3919.5|3905.5|3912.7|3900.7|2
1618889320000|2021-04-20 03:28:40|3916.1|3904.1|3916.1|3904.1|3916.1|3904.1|3915.6|3903.6|0
1618889330000|2021-04-20 03:28:50|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|3916.6|3904.6|0
1618889340000|2021-04-20 03:29:00|3917.1|3905.1|3915.6|3903.6|3917.1|3905.1|3915.6|3903.6|3
1618889350000|2021-04-20 03:29:10|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|0
1618889360000|2021-04-20 03:29:20|3914.6|3902.6|3914.6|3902.6|3915.1|3903.1|3914.6|3902.6|0
1618889370000|2021-04-20 03:29:30|3915.1|3903.1|3914.6|3902.6|3915.1|3903.1|3914.6|3902.6|1
1618889380000|2021-04-20 03:29:40|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|3914.1|3902.1|0
1618889390000|2021-04-20 03:29:50|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|3915.1|3903.1|7
1618889400000|2021-04-20 03:30:00|3915.6|3903.6|3913.1|3901.1|3915.6|3903.6|3913.1|3901.1|9
1618889420000|2021-04-20 03:30:20|3912.5|3900.5|3912.5|3900.5|3913|3901|3912.5|3900.5|70
1618889430000|2021-04-20 03:30:30|3913|3901|3913.5|3901.5|3913.5|3901.5|3913|3901|1
1618889440000|2021-04-20 03:30:40|3914|3902|3914|3902|3914|3902|3914|3902|1
1618889450000|2021-04-20 03:30:50|3912.5|3900.5|3914.5|3902.5|3914.5|3902.5|3912|3900|36
1618889460000|2021-04-20 03:31:00|3915|3903|3914.5|3902.5|3915|3903|3914.5|3902.5|1
1618889470000|2021-04-20 03:31:10|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|3912.5|3900.5|1
1618889480000|2021-04-20 03:31:20|3913|3901|3913.5|3901.5|3913.5|3901.5|3913|3901|3
1618889490000|2021-04-20 03:31:30|3914|3902|3914|3902|3914|3902|3914|3902|0
1618889520000|2021-04-20 03:32:00|3913.5|3901.5|3913|3901|3913.5|3901.5|3913|3901|0
1618889530000|2021-04-20 03:32:10|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|3913.5|3901.5|0
1618889550000|2021-04-20 03:32:30|3913.9|3901.9|3914.4|3902.4|3914.4|3902.4|3913.9|3901.9|17
1618889560000|2021-04-20 03:32:40|3913.9|3901.9|3917.9|3905.9|3918|3906|3913.9|3901.9|2
1618889570000|2021-04-20 03:32:50|3918.4|3906.4|3918.5|3906.5|3918.5|3906.5|3915.5|3903.5|10
1618889580000|2021-04-20 03:33:00|3918|3906|3918.4|3906.4|3918.5|3906.5|3917|3905|5
1618889590000|2021-04-20 03:33:10|||||||||6
1618889600000|2021-04-20 03:33:20|3920.5|3908.5|3920.4|3908.4|3921|3909|3919.9|3907.9|4
1618889610000|2021-04-20 03:33:30|3921|3909|3921.5|3909.5|3921.5|3909.5|3920.5|3908.5|13
1618889620000|2021-04-20 03:33:40|3922|3910|3922|3910|3922|3910|3921.5|3909.5|0
1618889630000|2021-04-20 03:33:50|3921.5|3909.5|3922.5|3910.5|3922.5|3910.5|3921.5|3909.5|0
1618889640000|2021-04-20 03:34:00|3923|3911|3923|3911|3923|3911|3923|3911|2
1618889660000|2021-04-20 03:34:20|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|3922.9|3910.9|4
1618889670000|2021-04-20 03:34:30|3923.9|3911.9|3923.9|3911.9|3924.4|3912.4|3923.9|3911.9|2
1618889680000|2021-04-20 03:34:40|3924.4|3912.4|3923.9|3911.9|3924.4|3912.4|3923.9|3911.9|0
1618889690000|2021-04-20 03:34:50|3924.4|3912.4|3920.5|3908.5|3924.4|3912.4|3920.5|3908.5|0
1618889700000|2021-04-20 03:35:00|3921|3909|3919.5|3907.5|3921|3909|3919.5|3907.5|5
1618889710000|2021-04-20 03:35:10|3919.9|3907.9|3918|3906|3920.5|3908.5|3918|3906|3
1618889720000|2021-04-20 03:35:20|3918.5|3906.5|3918.5|3906.5|3919.5|3907.5|3918.5|3906.5|0
1618889730000|2021-04-20 03:35:30|3919|3907|3919|3907|3919|3907|3918.5|3906.5|5
1618889740000|2021-04-20 03:35:40|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|3918.5|3906.5|0
1618889760000|2021-04-20 03:36:00|3919|3907|3920|3908|3920|3908|3919|3907|0
1618889800000|2021-04-20 03:36:40|3919.9|3907.9|3920.4|3908.4|3920.4|3908.4|3919.9|3907.9|0
1618889810000|2021-04-20 03:36:50|||||||||7
1618889820000|2021-04-20 03:37:00|3919.9|3907.9|3920.4|3908.4|3920.4|3908.4|3919.4|3907.4|0
1618889830000|2021-04-20 03:37:10|||||||||2
1618889840000|2021-04-20 03:37:20|3918.9|3906.9|3918|3906|3919.4|3907.4|3918|3906|4
1618889860000|2021-04-20 03:37:40|3918.5|3906.5|3917.5|3905.5|3918.5|3906.5|3917.5|3905.5|0
1618889870000|2021-04-20 03:37:50|3918|3906|3918|3906|3918|3906|3917.5|3905.5|0
1618889880000|2021-04-20 03:38:00|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1618889890000|2021-04-20 03:38:10|3918|3906|3918|3906|3918|3906|3917.9|3905.9|0
1618889910000|2021-04-20 03:38:30|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|3917.5|3905.5|0
1618889930000|2021-04-20 03:38:50|3917|3905|3916|3904|3917|3905|3916|3904|1
1618889940000|2021-04-20 03:39:00|3915.9|3903.9|3915.5|3903.5|3915.9|3903.9|3915|3903|0
1618889950000|2021-04-20 03:39:10|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915|3903|0
1618889960000|2021-04-20 03:39:20|3915.5|3903.5|3914.9|3902.9|3915.9|3903.9|3914.9|3902.9|8
1618889970000|2021-04-20 03:39:30|3915.4|3903.4|3914|3902|3915.4|3903.4|3914|3902|0
1618889980000|2021-04-20 03:39:40|3913|3901|3913|3901|3913|3901|3912.9|3900.9|0
1618889990000|2021-04-20 03:39:50|3915.9|3903.9|3915.4|3903.4|3915.9|3903.9|3914.4|3902.4|1
1618890000000|2021-04-20 03:40:00|3916.4|3904.4|3915.9|3903.9|3916.4|3904.4|3915.4|3903.4|1
1618890010000|2021-04-20 03:40:10|3916.4|3904.4|3916.4|3904.4|3916.9|3904.9|3916.4|3904.4|0
1618890020000|2021-04-20 03:40:20|3915.9|3903.9|3915.9|3903.9|3916.4|3904.4|3915.9|3903.9|3
1618890030000|2021-04-20 03:40:30|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|0
1618890040000|2021-04-20 03:40:40|3916.9|3904.9|3916.4|3904.4|3916.9|3904.9|3915.9|3903.9|0
1618890060000|2021-04-20 03:41:00|3915.9|3903.9|3916.4|3904.4|3916.9|3904.9|3915.9|3903.9|0
1618890070000|2021-04-20 03:41:10|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.9|3903.9|0
1618890100000|2021-04-20 03:41:40|3915.9|3903.9|3915.4|3903.4|3915.9|3903.9|3915.4|3903.4|4
1618890110000|2021-04-20 03:41:50|3915.9|3903.9|3916.4|3904.4|3916.4|3904.4|3915.9|3903.9|0
1618890120000|2021-04-20 03:42:00|3915.9|3903.9|3914.3|3902.3|3915.9|3903.9|3913.4|3901.4|8
1618890130000|2021-04-20 03:42:10|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|1
1618890140000|2021-04-20 03:42:20|3914.9|3902.9|3913.9|3901.9|3914.9|3902.9|3913.9|3901.9|0
1618890170000|2021-04-20 03:42:50|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|3912.9|3900.9|0
1618890180000|2021-04-20 03:43:00|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|3913.4|3901.4|0
1618890190000|2021-04-20 03:43:10|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|3913.9|3901.9|0
1618890210000|2021-04-20 03:43:30|3914.9|3902.9|3913.9|3901.9|3914.9|3902.9|3913.9|3901.9|3
1618890230000|2021-04-20 03:43:50|3914.4|3902.4|3913.9|3901.9|3914.4|3902.4|3913.9|3901.9|0
1618890240000|2021-04-20 03:44:00|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|3914.4|3902.4|0
1618890280000|2021-04-20 03:44:40|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|0
1618890300000|2021-04-20 03:45:00|||||||||1
1618890310000|2021-04-20 03:45:10|3915.4|3903.4|3914.9|3902.9|3915.4|3903.4|3914.9|3902.9|0
1618890320000|2021-04-20 03:45:20|3915.4|3903.4|3914.9|3902.9|3915.4|3903.4|3914.9|3902.9|0
1618890380000|2021-04-20 03:46:20|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|0
1618890390000|2021-04-20 03:46:30|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3914.9|3902.9|3
1618890400000|2021-04-20 03:46:40|3915.4|3903.4|3915.4|3903.4|3915.4|3903.4|3914.9|3902.9|0
1618890410000|2021-04-20 03:46:50|3915.8|3903.8|3915.9|3903.9|3915.9|3903.9|3915.8|3903.8|0
1618890420000|2021-04-20 03:47:00|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|3916.3|3904.3|0
1618890430000|2021-04-20 03:47:10|3916.4|3904.4|3916.4|3904.4|3916.4|3904.4|3915.9|3903.9|0
1618890440000|2021-04-20 03:47:20|3917.4|3905.4|3917.9|3905.9|3917.9|3905.9|3917.4|3905.4|0
1618890450000|2021-04-20 03:47:30|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3917.9|3905.9|0
1618890460000|2021-04-20 03:47:40|3917.9|3905.9|3917.9|3905.9|3918.4|3906.4|3917.9|3905.9|0
1618890470000|2021-04-20 03:47:50|3917.4|3905.4|3917.4|3905.4|3917.4|3905.4|3916.9|3904.9|0
1618890480000|2021-04-20 03:48:00|3917.9|3905.9|3918.4|3906.4|3918.4|3906.4|3917.9|3905.9|0
1618890510000|2021-04-20 03:48:30|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|3918.9|3906.9|0
1618890520000|2021-04-20 03:48:40|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|3918.4|3906.4|0
1618890530000|2021-04-20 03:48:50|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|3917.9|3905.9|0
1618890540000|2021-04-20 03:49:00|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|3917.8|3905.8|0
1618890570000|2021-04-20 03:49:30|3918.8|3906.8|3918.3|3906.3|3918.8|3906.8|3917.8|3905.8|3
1618890600000|2021-04-20 03:50:00|3919.4|3907.4|3920.9|3908.9|3920.9|3908.9|3919.4|3907.4|13
1618890610000|2021-04-20 03:50:10|3920.8|3908.8|3919.9|3907.9|3920.8|3908.8|3919.9|3907.9|0
1618890620000|2021-04-20 03:50:20|3918.3|3906.3|3917.8|3905.8|3918.3|3906.3|3917.8|3905.8|27
1618890690000|2021-04-20 03:51:30|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|3917.3|3905.3|0
1618890730000|2021-04-20 03:52:10|3916.3|3904.3|3917.3|3905.3|3917.3|3905.3|3916.3|3904.3|3
1618890740000|2021-04-20 03:52:20|3917.4|3905.4|3918.3|3906.3|3918.3|3906.3|3917.4|3905.4|2
1618890750000|2021-04-20 03:52:30|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|0
1618890760000|2021-04-20 03:52:40|3918.3|3906.3|3918.8|3906.8|3918.8|3906.8|3918.3|3906.3|1
1618890770000|2021-04-20 03:52:50|3918.3|3906.3|3919.8|3907.8|3919.8|3907.8|3918.3|3906.3|0
1618890780000|2021-04-20 03:53:00|3920.2|3908.2|3920.8|3908.8|3920.8|3908.8|3920.2|3908.2|0
1618890790000|2021-04-20 03:53:10|||||||||1
1618890800000|2021-04-20 03:53:20|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|3921.3|3909.3|10
1618890810000|2021-04-20 03:53:30|3921.8|3909.8|3922.8|3910.8|3922.8|3910.8|3921.8|3909.8|1
1618890820000|2021-04-20 03:53:40|3922.7|3910.7|3922.8|3910.8|3922.8|3910.8|3922.3|3910.3|2
1618890840000|2021-04-20 03:54:00|3923.3|3911.3|3923.3|3911.3|3923.8|3911.8|3923.3|3911.3|0
1618890850000|2021-04-20 03:54:10|3923.8|3911.8|3923.3|3911.3|3923.8|3911.8|3923.3|3911.3|0
1618890860000|2021-04-20 03:54:20|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|1
1618890880000|2021-04-20 03:54:40|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.3|3910.3|0
1618890890000|2021-04-20 03:54:50|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|3922.8|3910.8|0
1618890900000|2021-04-20 03:55:00|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|3922.7|3910.7|1
1618890920000|2021-04-20 03:55:20|3922.8|3910.8|3924.7|3912.7|3924.7|3912.7|3922.8|3910.8|1
1618890930000|2021-04-20 03:55:30|||||||||15
1618890940000|2021-04-20 03:55:40|3924.2|3912.2|3923.2|3911.2|3924.2|3912.2|3922.3|3910.3|16
1618890960000|2021-04-20 03:56:00|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|3922.3|3910.3|0
1618890970000|2021-04-20 03:56:10|3921.8|3909.8|3921.8|3909.8|3921.8|3909.8|3921.7|3909.7|5
1618891050000|2021-04-20 03:57:30|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|3920.8|3908.8|1
1618891060000|2021-04-20 03:57:40|3919.8|3907.8|3919.8|3907.8|3919.8|3907.8|3919.3|3907.3|0
1618891070000|2021-04-20 03:57:50|3919.3|3907.3|3919.3|3907.3|3919.8|3907.8|3919.3|3907.3|1
1618891100000|2021-04-20 03:58:20|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|6
1618891120000|2021-04-20 03:58:40|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|3919.3|3907.3|11
1618891170000|2021-04-20 03:59:30|3919.2|3907.2|3919.3|3907.3|3919.3|3907.3|3919.2|3907.2|0
1618891180000|2021-04-20 03:59:40|||||||||15
1618891200000|2021-04-20 04:00:00|||||||||21
1618891210000|2021-04-20 04:00:10|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|3918.8|3906.8|8
1618891240000|2021-04-20 04:00:40|3919.3|3907.3|3919.2|3907.2|3919.3|3907.3|3919.2|3907.2|0
1618891260000|2021-04-20 04:01:00|3918.8|3906.8|3918.8|3906.8|3919.2|3907.2|3918.8|3906.8|4
1618891270000|2021-04-20 04:01:10|3917.8|3905.8|3915.9|3903.9|3917.8|3905.8|3915.9|3903.9|20
1618891280000|2021-04-20 04:01:20|3915.8|3903.8|3913.8|3901.8|3915.8|3903.8|3913.8|3901.8|13
1618891290000|2021-04-20 04:01:30|3913.3|3901.3|3912.8|3900.8|3913.3|3901.3|3912.8|3900.8|1
1618891300000|2021-04-20 04:01:40|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|2
1618891310000|2021-04-20 04:01:50|3912.4|3900.4|3914.3|3902.3|3914.8|3902.8|3912.4|3900.4|2
1618891340000|2021-04-20 04:02:20|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|3914.8|3902.8|0
1618891360000|2021-04-20 04:02:40|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|3914.3|3902.3|0
1618891390000|2021-04-20 04:03:10|3913.8|3901.8|3912.8|3900.8|3913.8|3901.8|3912.8|3900.8|3
1618891420000|2021-04-20 04:03:40|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|1
1618891430000|2021-04-20 04:03:50|3912.3|3900.3|3913.3|3901.3|3913.3|3901.3|3912.3|3900.3|1
1618891440000|2021-04-20 04:04:00|3912.3|3900.3|3913.3|3901.3|3913.3|3901.3|3912.3|3900.3|0
1618891460000|2021-04-20 04:04:20|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|1
1618891470000|2021-04-20 04:04:30|||||||||2
1618891480000|2021-04-20 04:04:40|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|3913.3|3901.3|0
1618891500000|2021-04-20 04:05:00|||||||||6
1618891510000|2021-04-20 04:05:10|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|3912.3|3900.3|9
1618891520000|2021-04-20 04:05:20|||||||||3
1618891530000|2021-04-20 04:05:30|||||||||2
1618891550000|2021-04-20 04:05:50|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|3911.3|3899.3|12
1618891560000|2021-04-20 04:06:00|||||||||10
1618891570000|2021-04-20 04:06:10|3909.8|3897.8|3908.3|3896.3|3909.8|3897.8|3908.3|3896.3|49
1618891620000|2021-04-20 04:07:00|3909.8|3897.8|3909.3|3897.3|3909.8|3897.8|3909.3|3897.3|1
1618891630000|2021-04-20 04:07:10|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|0
1618891650000|2021-04-20 04:07:30|3909.3|3897.3|3908.8|3896.8|3909.3|3897.3|3908.8|3896.8|0
1618891700000|2021-04-20 04:08:20|3908.3|3896.3|3908.3|3896.3|3908.8|3896.8|3908.3|3896.3|1
1618891710000|2021-04-20 04:08:30|3907.8|3895.8|3907.3|3895.3|3907.8|3895.8|3907.3|3895.3|3
1618891730000|2021-04-20 04:08:50|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3
1618891750000|2021-04-20 04:09:10|3910.7|3898.7|3910.3|3898.3|3910.7|3898.7|3909.8|3897.8|0
1618891760000|2021-04-20 04:09:20|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|3910.8|3898.8|0
1618891770000|2021-04-20 04:09:30|3910.3|3898.3|3910.8|3898.8|3910.8|3898.8|3910.3|3898.3|0
1618891780000|2021-04-20 04:09:40|||||||||2
1618891790000|2021-04-20 04:09:50|3910.3|3898.3|3909.8|3897.8|3910.3|3898.3|3909.8|3897.8|0
1618891800000|2021-04-20 04:10:00|3910.3|3898.3|3908.8|3896.8|3910.3|3898.3|3908.8|3896.8|0
1618891810000|2021-04-20 04:10:10|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|0
1618891890000|2021-04-20 04:11:30|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|3908.3|3896.3|1
1618891960000|2021-04-20 04:12:40|3907.8|3895.8|3907.8|3895.8|3908.3|3896.3|3907.8|3895.8|1
1618891970000|2021-04-20 04:12:50|3907.3|3895.3|3906.3|3894.3|3907.3|3895.3|3906.3|3894.3|10
1618891980000|2021-04-20 04:13:00|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|3905.8|3893.8|5
1618891990000|2021-04-20 04:13:10|3906.3|3894.3|3905.8|3893.8|3906.3|3894.3|3905.8|3893.8|0
1618892000000|2021-04-20 04:13:20|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|0
1618892010000|2021-04-20 04:13:30|3907.8|3895.8|3907.3|3895.3|3907.8|3895.8|3907.3|3895.3|0
1618892020000|2021-04-20 04:13:40|3906.3|3894.3|3905.3|3893.3|3906.3|3894.3|3905.3|3893.3|0
1618892030000|2021-04-20 04:13:50|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|3906.3|3894.3|2
1618892040000|2021-04-20 04:14:00|3906.4|3894.4|3907.3|3895.3|3907.3|3895.3|3906.4|3894.4|16
1618892050000|2021-04-20 04:14:10|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|3906.8|3894.8|0
1618892060000|2021-04-20 04:14:20|3907.3|3895.3|3907.8|3895.8|3907.8|3895.8|3907.3|3895.3|1
1618892080000|2021-04-20 04:14:40|3908.8|3896.8|3909.3|3897.3|3909.3|3897.3|3908.8|3896.8|2
1618892090000|2021-04-20 04:14:50|3908.8|3896.8|3909.8|3897.8|3909.8|3897.8|3908.8|3896.8|0
1618892100000|2021-04-20 04:15:00|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|0
1618892110000|2021-04-20 04:15:10|3909.8|3897.8|3910.7|3898.7|3910.7|3898.7|3909.3|3897.3|0
1618892120000|2021-04-20 04:15:20|3910.8|3898.8|3910.7|3898.7|3910.8|3898.8|3910.7|3898.7|0
1618892130000|2021-04-20 04:15:30|3909.8|3897.8|3909.3|3897.3|3909.8|3897.8|3909.3|3897.3|0
1618892150000|2021-04-20 04:15:50|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|0
1618892190000|2021-04-20 04:16:30|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1618892200000|2021-04-20 04:16:40|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|3910.2|3898.2|0
1618892210000|2021-04-20 04:16:50|3908.8|3896.8|3909.3|3897.3|3909.7|3897.7|3908.8|3896.8|0
1618892220000|2021-04-20 04:17:00|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|3909.7|3897.7|0
1618892270000|2021-04-20 04:17:50|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|3908.8|3896.8|0
1618892310000|2021-04-20 04:18:30|3909.3|3897.3|3909.7|3897.7|3909.7|3897.7|3909.3|3897.3|0
1618892320000|2021-04-20 04:18:40|3908.8|3896.8|3908.7|3896.7|3908.8|3896.8|3908.7|3896.7|0
1618892330000|2021-04-20 04:18:50|3908.2|3896.2|3908.7|3896.7|3908.7|3896.7|3908.2|3896.2|15
1618892350000|2021-04-20 04:19:10|3908.3|3896.3|3909.2|3897.2|3909.2|3897.2|3908.3|3896.3|3
1618892370000|2021-04-20 04:19:30|3909.7|3897.7|3909.2|3897.2|3909.7|3897.7|3909.2|3897.2|21
1618892380000|2021-04-20 04:19:40|3908.8|3896.8|3908.7|3896.7|3908.8|3896.8|3908.7|3896.7|0
1618892390000|2021-04-20 04:19:50|||||||||2
1618892400000|2021-04-20 04:20:00|3908.8|3896.8|3908.7|3896.7|3908.8|3896.8|3908.7|3896.7|1
1618892420000|2021-04-20 04:20:20|3908.3|3896.3|3908.2|3896.2|3908.3|3896.3|3908.2|3896.2|0
1618892430000|2021-04-20 04:20:30|||||||||1
1618892440000|2021-04-20 04:20:40|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3
1618892450000|2021-04-20 04:20:50|3907.8|3895.8|3909.7|3897.7|3909.7|3897.7|3907.8|3895.8|2
1618892460000|2021-04-20 04:21:00|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|3909.8|3897.8|6
1618892470000|2021-04-20 04:21:10|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|1
1618892480000|2021-04-20 04:21:20|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|1
1618892490000|2021-04-20 04:21:30|3908.7|3896.7|3909.7|3897.7|3909.7|3897.7|3908.7|3896.7|2
1618892500000|2021-04-20 04:21:40|3910.2|3898.2|3909.3|3897.3|3910.2|3898.2|3909.3|3897.3|4
1618892510000|2021-04-20 04:21:50|3909.7|3897.7|3908.2|3896.2|3909.8|3897.8|3908.2|3896.2|4
1618892520000|2021-04-20 04:22:00|3908.3|3896.3|3909.8|3897.8|3909.8|3897.8|3908.3|3896.3|1
1618892540000|2021-04-20 04:22:20|3909.7|3897.7|3909.2|3897.2|3909.7|3897.7|3908.7|3896.7|5
1618892550000|2021-04-20 04:22:30|3909.8|3897.8|3908.3|3896.3|3909.8|3897.8|3908.3|3896.3|2
1618892560000|2021-04-20 04:22:40|||||||||19
1618892570000|2021-04-20 04:22:50|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|3909.3|3897.3|4
1618892580000|2021-04-20 04:23:00|3909.8|3897.8|3908.3|3896.3|3910.2|3898.2|3908.3|3896.3|2
1618892590000|2021-04-20 04:23:10|3907.2|3895.2|3906.3|3894.3|3907.2|3895.2|3906.3|3894.3|2
1618892610000|2021-04-20 04:23:30|3908.3|3896.3|3906.7|3894.7|3908.3|3896.3|3906.3|3894.3|3
1618892630000|2021-04-20 04:23:50|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|3908.2|3896.2|4
1618892640000|2021-04-20 04:24:00|||||||||2
1618892650000|2021-04-20 04:24:10|||||||||1
1618892660000|2021-04-20 04:24:20|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|15
1618892670000|2021-04-20 04:24:30|||||||||3
1618892680000|2021-04-20 04:24:40|||||||||5
1618892690000|2021-04-20 04:24:50|3907.3|3895.3|3908.2|3896.2|3908.2|3896.2|3907.3|3895.3|1
1618892700000|2021-04-20 04:25:00|3907.2|3895.2|3906.3|3894.3|3907.2|3895.2|3905.7|3893.7|3
1618892710000|2021-04-20 04:25:10|3906.2|3894.2|3906.7|3894.7|3906.7|3894.7|3905.7|3893.7|17
1618892720000|2021-04-20 04:25:20|3907.7|3895.7|3908.2|3896.2|3908.2|3896.2|3907.7|3895.7|2
1618892750000|2021-04-20 04:25:50|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1618892780000|2021-04-20 04:26:20|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|4
1618892790000|2021-04-20 04:26:30|3905.7|3893.7|3906.2|3894.2|3906.2|3894.2|3905.7|3893.7|0
1618892830000|2021-04-20 04:27:10|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3
1618892840000|2021-04-20 04:27:20|||||||||5
1618892870000|2021-04-20 04:27:50|3907.7|3895.7|3907.7|3895.7|3908.2|3896.2|3907.7|3895.7|6
1618892890000|2021-04-20 04:28:10|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|7
1618892910000|2021-04-20 04:28:30|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|3907.7|3895.7|0
1618892920000|2021-04-20 04:28:40|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|3907.2|3895.2|0
1618892930000|2021-04-20 04:28:50|3906.2|3894.2|3905.7|3893.7|3906.2|3894.2|3905.7|3893.7|3
1618892940000|2021-04-20 04:29:00|3906.2|3894.2|3905.7|3893.7|3906.2|3894.2|3905.7|3893.7|0
1618892950000|2021-04-20 04:29:10|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|0
1618892960000|2021-04-20 04:29:20|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|0
1618892970000|2021-04-20 04:29:30|3906.2|3894.2|3906.2|3894.2|3906.2|3894.2|3905.7|3893.7|1
1618892980000|2021-04-20 04:29:40|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|3905.7|3893.7|19
1618892990000|2021-04-20 04:29:50|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|3905.2|3893.2|0
1618900200000|2021-04-20 06:30:00|3948.2|3936.2|3944.2|3932.2|3948.2|3936.2|3944.2|3932.2|186
1618900210000|2021-04-20 06:30:10|3945.7|3933.7|3945.2|3933.2|3946.7|3934.7|3944.2|3932.2|8
1618900220000|2021-04-20 06:30:20|3944.7|3932.7|3948.2|3936.2|3948.2|3936.2|3944.7|3932.7|9
1618900230000|2021-04-20 06:30:30|3948.7|3936.7|3951.1|3939.1|3951.1|3939.1|3948.7|3936.7|33
1618900240000|2021-04-20 06:30:40|3953|3941|3954.6|3942.6|3955.6|3943.6|3953|3941|17
1618900250000|2021-04-20 06:30:50|3955.6|3943.6|3954.2|3942.2|3956.1|3944.1|3954.2|3942.2|12
1618900260000|2021-04-20 06:31:00|3955.1|3943.1|3956.1|3944.1|3956.1|3944.1|3954.6|3942.6|28
1618900270000|2021-04-20 06:31:10|3957.2|3945.2|3957.2|3945.2|3957.7|3945.7|3957.2|3945.2|38
1618900280000|2021-04-20 06:31:20|3957.7|3945.7|3957.7|3945.7|3957.7|3945.7|3955.2|3943.2|9
1618900290000|2021-04-20 06:31:30|3958.2|3946.2|3960.7|3948.7|3960.7|3948.7|3957.7|3945.7|49
1618900300000|2021-04-20 06:31:40|3960.2|3948.2|3959.2|3947.2|3960.2|3948.2|3958.2|3946.2|23
1618900310000|2021-04-20 06:31:50|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|30
1618900320000|2021-04-20 06:32:00|3961.2|3949.2|3960.2|3948.2|3961.2|3949.2|3959.7|3947.7|17
1618900330000|2021-04-20 06:32:10|3959.7|3947.7|3959.7|3947.7|3960.6|3948.6|3959.7|3947.7|11
1618900340000|2021-04-20 06:32:20|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|3959.2|3947.2|21
1618900350000|2021-04-20 06:32:30|||||||||14
1618900360000|2021-04-20 06:32:40|3957.7|3945.7|3957.2|3945.2|3957.7|3945.7|3957.2|3945.2|7
1618900370000|2021-04-20 06:32:50|3956.7|3944.7|3959.2|3947.2|3959.2|3947.2|3956.7|3944.7|1
1618900380000|2021-04-20 06:33:00|3958.7|3946.7|3959.7|3947.7|3960.2|3948.2|3958.7|3946.7|2
1618900390000|2021-04-20 06:33:10|3961.1|3949.1|3961.2|3949.2|3961.2|3949.2|3961.1|3949.1|8
1618900400000|2021-04-20 06:33:20|3962.1|3950.1|3961.2|3949.2|3962.1|3950.1|3961.2|3949.2|8
1618900410000|2021-04-20 06:33:30|||||||||6
1618900420000|2021-04-20 06:33:40|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|0
1618900430000|2021-04-20 06:33:50|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|16
1618900440000|2021-04-20 06:34:00|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|6
1618900450000|2021-04-20 06:34:10|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|9
1618900460000|2021-04-20 06:34:20|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|17
1618900470000|2021-04-20 06:34:30|3961.1|3949.1|3962.6|3950.6|3962.6|3950.6|3961.1|3949.1|11
1618900480000|2021-04-20 06:34:40|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|1
1618900490000|2021-04-20 06:34:50|3962.1|3950.1|3961.6|3949.6|3962.1|3950.1|3961.6|3949.6|0
1618900500000|2021-04-20 06:35:00|||||||||5
1618900530000|2021-04-20 06:35:30|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|3961.1|3949.1|0
1618900550000|2021-04-20 06:35:50|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|3962.1|3950.1|10
1618900560000|2021-04-20 06:36:00|3962.2|3950.2|3962.2|3950.2|3962.2|3950.2|3962.1|3950.1|6
1618900570000|2021-04-20 06:36:10|3962.1|3950.1|3962.2|3950.2|3962.2|3950.2|3962.1|3950.1|0
1618900580000|2021-04-20 06:36:20|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|3963.2|3951.2|4
1618900590000|2021-04-20 06:36:30|3963.6|3951.6|3965.6|3953.6|3965.6|3953.6|3963.6|3951.6|1
1618900620000|2021-04-20 06:37:00|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.6|3953.6|4
1618900630000|2021-04-20 06:37:10|3965.6|3953.6|3967.6|3955.6|3967.6|3955.6|3965.6|3953.6|3
1618900640000|2021-04-20 06:37:20|3967.2|3955.2|3967.6|3955.6|3967.6|3955.6|3967.1|3955.1|0
1618900650000|2021-04-20 06:37:30|3968.1|3956.1|3966.2|3954.2|3968.1|3956.1|3966.2|3954.2|3
1618900660000|2021-04-20 06:37:40|3967.6|3955.6|3965.2|3953.2|3967.6|3955.6|3965.1|3953.1|6
1618900670000|2021-04-20 06:37:50|3964.7|3952.7|3963.7|3951.7|3965.2|3953.2|3963.7|3951.7|4
1618900680000|2021-04-20 06:38:00|3963.2|3951.2|3962.2|3950.2|3963.2|3951.2|3962.2|3950.2|3
1618900690000|2021-04-20 06:38:10|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|3962.7|3950.7|0
1618900700000|2021-04-20 06:38:20|3963.2|3951.2|3964.2|3952.2|3964.2|3952.2|3963.2|3951.2|5
1618900710000|2021-04-20 06:38:30|3963.7|3951.7|3965.2|3953.2|3965.2|3953.2|3963.1|3951.1|5
1618900720000|2021-04-20 06:38:40|3964.2|3952.2|3964.2|3952.2|3964.7|3952.7|3964.2|3952.2|0
1618900740000|2021-04-20 06:39:00|3964.7|3952.7|3968.2|3956.2|3968.2|3956.2|3964.7|3952.7|4
1618900750000|2021-04-20 06:39:10|3967.7|3955.7|3968.2|3956.2|3968.2|3956.2|3967.7|3955.7|0
1618900760000|2021-04-20 06:39:20|3968.7|3956.7|3970.2|3958.2|3970.2|3958.2|3968.2|3956.2|8
1618900770000|2021-04-20 06:39:30|3970.1|3958.1|3970.2|3958.2|3970.7|3958.7|3970.1|3958.1|0
1618900780000|2021-04-20 06:39:40|3970.1|3958.1|3970.7|3958.7|3970.7|3958.7|3969.6|3957.6|8
1618900790000|2021-04-20 06:39:50|3970.2|3958.2|3972.1|3960.1|3972.1|3960.1|3970.2|3958.2|9
1618900800000|2021-04-20 06:40:00|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3969.7|3957.7|11
1618900810000|2021-04-20 06:40:10|3971.1|3959.1|3972.1|3960.1|3972.6|3960.6|3971.1|3959.1|1
1618900820000|2021-04-20 06:40:20|3972.6|3960.6|3972.1|3960.1|3972.6|3960.6|3972.1|3960.1|0
1618900830000|2021-04-20 06:40:30|3971.6|3959.6|3972.1|3960.1|3972.1|3960.1|3971.6|3959.6|0
1618900840000|2021-04-20 06:40:40|3971.6|3959.6|3969.2|3957.2|3971.6|3959.6|3968.7|3956.7|4
1618900850000|2021-04-20 06:40:50|3969.6|3957.6|3970.2|3958.2|3970.2|3958.2|3969.6|3957.6|0
1618900860000|2021-04-20 06:41:00|3970.1|3958.1|3970.6|3958.6|3970.6|3958.6|3970.1|3958.1|16
1618900870000|2021-04-20 06:41:10|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|3970.1|3958.1|0
1618900880000|2021-04-20 06:41:20|3971.1|3959.1|3973.1|3961.1|3973.1|3961.1|3970.6|3958.6|20
1618900890000|2021-04-20 06:41:30|3972.6|3960.6|3970.1|3958.1|3972.6|3960.6|3970.1|3958.1|0
1618900900000|2021-04-20 06:41:40|3970.2|3958.2|3972.1|3960.1|3972.1|3960.1|3970.2|3958.2|5
1618900910000|2021-04-20 06:41:50|||||||||2
1618900920000|2021-04-20 06:42:00|3971.1|3959.1|3972.1|3960.1|3972.1|3960.1|3970.1|3958.1|14
1618900930000|2021-04-20 06:42:10|||||||||1
1618900940000|2021-04-20 06:42:20|3972.6|3960.6|3973.6|3961.6|3973.6|3961.6|3972.6|3960.6|0
1618900950000|2021-04-20 06:42:30|3973.1|3961.1|3972.6|3960.6|3973.1|3961.1|3972.6|3960.6|0
1618900960000|2021-04-20 06:42:40|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|3972.1|3960.1|0
1618900970000|2021-04-20 06:42:50|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|3972.1|3960.1|4
1618900980000|2021-04-20 06:43:00|||||||||8
1618900990000|2021-04-20 06:43:10|3972.5|3960.5|3972.5|3960.5|3972.6|3960.6|3972.1|3960.1|1
1618901000000|2021-04-20 06:43:20|3972.1|3960.1|3972|3960|3972.1|3960.1|3972|3960|4
1618901010000|2021-04-20 06:43:30|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|3971.5|3959.5|1
1618901020000|2021-04-20 06:43:40|3971|3959|3970.5|3958.5|3971|3959|3970.5|3958.5|0
1618901040000|2021-04-20 06:44:00|||||||||1
1618901050000|2021-04-20 06:44:10|3972|3960|3972|3960|3972|3960|3972|3960|3
1618901060000|2021-04-20 06:44:20|3973|3961|3973|3961|3973|3961|3972.5|3960.5|2
1618901070000|2021-04-20 06:44:30|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|3975.1|3963.1|1
1618901080000|2021-04-20 06:44:40|3975|3963|3974.5|3962.5|3975|3963|3974|3962|0
1618901100000|2021-04-20 06:45:00|3974.6|3962.6|3974|3962|3974.6|3962.6|3974|3962|4
1618901110000|2021-04-20 06:45:10|3974.5|3962.5|3976|3964|3976|3964|3974.5|3962.5|4
1618901120000|2021-04-20 06:45:20|3975.5|3963.5|3975|3963|3975.5|3963.5|3975|3963|1
1618901130000|2021-04-20 06:45:30|3974.5|3962.5|3974|3962|3974.5|3962.5|3974|3962|0
1618901140000|2021-04-20 06:45:40|3974.5|3962.5|3976|3964|3976|3964|3974.5|3962.5|10
1618901150000|2021-04-20 06:45:50|3976.5|3964.5|3976.5|3964.5|3976.5|3964.5|3976|3964|0
1618901160000|2021-04-20 06:46:00|3976|3964|3976|3964|3976|3964|3976|3964|13
1618901170000|2021-04-20 06:46:10|3975.5|3963.5|3976|3964|3976|3964|3975.5|3963.5|0
1618901180000|2021-04-20 06:46:20|3975.5|3963.5|3972.5|3960.5|3975.5|3963.5|3972.5|3960.5|11
1618901190000|2021-04-20 06:46:30|||||||||3
1618901200000|2021-04-20 06:46:40|3972|3960|3972|3960|3972|3960|3972|3960|4
1618901210000|2021-04-20 06:46:50|3971.5|3959.5|3971|3959|3971.5|3959.5|3971|3959|1
1618901220000|2021-04-20 06:47:00|3970.5|3958.5|3969.9|3957.9|3970.5|3958.5|3969.9|3957.9|7
1618901230000|2021-04-20 06:47:10|3970.4|3958.4|3969.5|3957.5|3970.4|3958.4|3969.4|3957.4|3
1618901240000|2021-04-20 06:47:20|3969|3957|3969|3957|3970|3958|3969|3957|0
1618901250000|2021-04-20 06:47:30|3966.9|3954.9|3967.4|3955.4|3967.4|3955.4|3966.9|3954.9|15
1618901260000|2021-04-20 06:47:40|3967.9|3955.9|3967.4|3955.4|3968.5|3956.5|3967.4|3955.4|0
1618901270000|2021-04-20 06:47:50|3967.5|3955.5|3968|3956|3968|3956|3967.5|3955.5|0
1618901280000|2021-04-20 06:48:00|3967.5|3955.5|3966.5|3954.5|3967.5|3955.5|3966.5|3954.5|5
1618901290000|2021-04-20 06:48:10|3967|3955|3967|3955|3967|3955|3967|3955|0
1618901300000|2021-04-20 06:48:20|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1618901310000|2021-04-20 06:48:30|3965|3953|3964.9|3952.9|3965|3953|3964.9|3952.9|6
1618901320000|2021-04-20 06:48:40|3965|3953|3964.9|3952.9|3965|3953|3964.9|3952.9|16
1618901330000|2021-04-20 06:48:50|3965|3953|3966.4|3954.4|3966.5|3954.5|3964.9|3952.9|4
1618901340000|2021-04-20 06:49:00|3966.5|3954.5|3966|3954|3966.5|3954.5|3965.9|3953.9|5
1618901350000|2021-04-20 06:49:10|3965.9|3953.9|3966.5|3954.5|3966.5|3954.5|3965.5|3953.5|0
1618901360000|2021-04-20 06:49:20|3966.4|3954.4|3965.5|3953.5|3966.5|3954.5|3965.5|3953.5|0
1618901370000|2021-04-20 06:49:30|3966|3954|3966|3954|3966|3954|3965.9|3953.9|0
1618901380000|2021-04-20 06:49:40|3965.9|3953.9|3966|3954|3966|3954|3965.9|3953.9|0
1618901390000|2021-04-20 06:49:50|3966.5|3954.5|3966.4|3954.4|3966.5|3954.5|3966.4|3954.4|5
1618901400000|2021-04-20 06:50:00|3965.9|3953.9|3966.1|3954.1|3967|3955|3965.9|3953.9|4
1618901410000|2021-04-20 06:50:10|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|3966.5|3954.5|13
1618901420000|2021-04-20 06:50:20|3966.5|3954.5|3966.5|3954.5|3967.1|3955.1|3966.5|3954.5|0
1618901430000|2021-04-20 06:50:30|3966.6|3954.6|3967.1|3955.1|3967.1|3955.1|3966.5|3954.5|0
1618901440000|2021-04-20 06:50:40|3966.6|3954.6|3966.5|3954.5|3967.1|3955.1|3966.5|3954.5|0
1618901450000|2021-04-20 06:50:50|3967|3955|3967.9|3955.9|3967.9|3955.9|3966.9|3954.9|0
1618901460000|2021-04-20 06:51:00|3968|3956|3968.4|3956.4|3968.4|3956.4|3968|3956|3
1618901470000|2021-04-20 06:51:10|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|1
1618901480000|2021-04-20 06:51:20|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|44
1618901490000|2021-04-20 06:51:30|3968.9|3956.9|3968.4|3956.4|3968.9|3956.9|3968.4|3956.4|0
1618901500000|2021-04-20 06:51:40|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|0
1618901520000|2021-04-20 06:52:00|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|3969.9|3957.9|7
1618901550000|2021-04-20 06:52:30|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|1
1618901560000|2021-04-20 06:52:40|3969.9|3957.9|3970.4|3958.4|3970.4|3958.4|3969.4|3957.4|14
1618901570000|2021-04-20 06:52:50|3970.9|3958.9|3969.9|3957.9|3970.9|3958.9|3968.9|3956.9|1
1618901580000|2021-04-20 06:53:00|3970.4|3958.4|3969.9|3957.9|3970.4|3958.4|3969.9|3957.9|1
1618901590000|2021-04-20 06:53:10|3969.4|3957.4|3969.9|3957.9|3969.9|3957.9|3969.4|3957.4|1
1618901610000|2021-04-20 06:53:30|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|1
1618901620000|2021-04-20 06:53:40|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.4|3958.4|5
1618901630000|2021-04-20 06:53:50|3970.4|3958.4|3969.9|3957.9|3970.4|3958.4|3969.9|3957.9|0
1618901640000|2021-04-20 06:54:00|||||||||2
1618901670000|2021-04-20 06:54:30|3968.9|3956.9|3967.9|3955.9|3968.9|3956.9|3967.9|3955.9|0
1618901680000|2021-04-20 06:54:40|3967.4|3955.4|3966.4|3954.4|3967.4|3955.4|3966.4|3954.4|0
1618901690000|2021-04-20 06:54:50|3965.9|3953.9|3965.9|3953.9|3965.9|3953.9|3965.4|3953.4|0
1618901700000|2021-04-20 06:55:00|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3
1618901710000|2021-04-20 06:55:10|3966.9|3954.9|3967.4|3955.4|3967.4|3955.4|3966.9|3954.9|0
1618901720000|2021-04-20 06:55:20|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|3967.9|3955.9|0
1618901730000|2021-04-20 06:55:30|3967.4|3955.4|3967.9|3955.9|3967.9|3955.9|3967.4|3955.4|0
1618901740000|2021-04-20 06:55:40|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|3968.4|3956.4|0
1618901750000|2021-04-20 06:55:50|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|3968.9|3956.9|0
1618901760000|2021-04-20 06:56:00|||||||||2
1618901780000|2021-04-20 06:56:20|3969.4|3957.4|3969.9|3957.9|3969.9|3957.9|3969.4|3957.4|0
1618901790000|2021-04-20 06:56:30|3970.4|3958.4|3969.9|3957.9|3970.4|3958.4|3969.9|3957.9|0
1618901800000|2021-04-20 06:56:40|3969.4|3957.4|3969.9|3957.9|3969.9|3957.9|3969.4|3957.4|0
1618901820000|2021-04-20 06:57:00|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|3970.4|3958.4|2
1618901830000|2021-04-20 06:57:10|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|3970.9|3958.9|0
1618901850000|2021-04-20 06:57:30|3970.4|3958.4|3970.9|3958.9|3970.9|3958.9|3970.4|3958.4|1
1618901870000|2021-04-20 06:57:50|||||||||5
1618901880000|2021-04-20 06:58:00|3971|3959|3970.9|3958.9|3971|3959|3970.9|3958.9|3
1618901900000|2021-04-20 06:58:20|||||||||5
1618901910000|2021-04-20 06:58:30|||||||||5
1618901920000|2021-04-20 06:58:40|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|3971.4|3959.4|4
1618901930000|2021-04-20 06:58:50|3971.9|3959.9|3971.4|3959.4|3971.9|3959.9|3971.4|3959.4|10
1618901940000|2021-04-20 06:59:00|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|6
1618901950000|2021-04-20 06:59:10|||||||||2
1618901960000|2021-04-20 06:59:20|||||||||6
1618901970000|2021-04-20 06:59:30|3972.9|3960.9|3973|3961|3973|3961|3972.9|3960.9|6
1618901980000|2021-04-20 06:59:40|||||||||6
1618901990000|2021-04-20 06:59:50|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|3972.9|3960.9|0
1618902000000|2021-04-20 07:00:00|3972.5|3960.5|3972.5|3960.5|3972.5|3960.5|3972.4|3960.4|11
1618902010000|2021-04-20 07:00:10|3972.9|3960.9|3973|3961|3973.9|3961.9|3972.9|3960.9|8
1618902020000|2021-04-20 07:00:20|3973.4|3961.4|3973.9|3961.9|3973.9|3961.9|3973.4|3961.4|0
1618902030000|2021-04-20 07:00:30|3973.5|3961.5|3973.5|3961.5|3973.9|3961.9|3973.4|3961.4|1
1618902050000|2021-04-20 07:00:50|3974|3962|3973.4|3961.4|3974|3962|3973.4|3961.4|0
1618902060000|2021-04-20 07:01:00|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|3973.5|3961.5|7
1618902070000|2021-04-20 07:01:10|||||||||5
1618902090000|2021-04-20 07:01:30|3973.9|3961.9|3973.5|3961.5|3973.9|3961.9|3973.5|3961.5|1
1618902100000|2021-04-20 07:01:40|3974|3962|3975.9|3963.9|3975.9|3963.9|3973.9|3961.9|26
1618902110000|2021-04-20 07:01:50|3975.4|3963.4|3975.9|3963.9|3975.9|3963.9|3975.4|3963.4|10
1618902120000|2021-04-20 07:02:00|3976.4|3964.4|3976.4|3964.4|3976.4|3964.4|3974.9|3962.9|9
1618902130000|2021-04-20 07:02:10|3976.9|3964.9|3976.4|3964.4|3976.9|3964.9|3976.4|3964.4|6
1618902140000|2021-04-20 07:02:20|||||||||1
1618902150000|2021-04-20 07:02:30|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|3976.9|3964.9|8
1618902160000|2021-04-20 07:02:40|||||||||6
1618902170000|2021-04-20 07:02:50|||||||||7
1618902180000|2021-04-20 07:03:00|3977.9|3965.9|3978.3|3966.3|3978.3|3966.3|3977.8|3965.8|7
1618902190000|2021-04-20 07:03:10|3977.3|3965.3|3978.3|3966.3|3978.3|3966.3|3977.3|3965.3|6
1618902210000|2021-04-20 07:03:30|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|16
1618902220000|2021-04-20 07:03:40|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1618902240000|2021-04-20 07:04:00|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|7
1618902250000|2021-04-20 07:04:10|3971|3959|3971.4|3959.4|3971.4|3959.4|3971|3959|20
1618902260000|2021-04-20 07:04:20|3971.9|3959.9|3971.9|3959.9|3971.9|3959.9|3971.4|3959.4|2
1618902270000|2021-04-20 07:04:30|3972.4|3960.4|3973.4|3961.4|3973.4|3961.4|3972.4|3960.4|8
1618902290000|2021-04-20 07:04:50|3972.9|3960.9|3973.4|3961.4|3973.4|3961.4|3972.9|3960.9|0
1618902300000|2021-04-20 07:05:00|3973.9|3961.9|3974.4|3962.4|3974.4|3962.4|3973.9|3961.9|2
1618902310000|2021-04-20 07:05:10|3973.9|3961.9|3973.4|3961.4|3973.9|3961.9|3973.4|3961.4|4
1618902320000|2021-04-20 07:05:20|3973.9|3961.9|3973.4|3961.4|3973.9|3961.9|3973.4|3961.4|0
1618902330000|2021-04-20 07:05:30|3973.3|3961.3|3974.3|3962.3|3974.3|3962.3|3973.3|3961.3|3
1618902340000|2021-04-20 07:05:40|3975.3|3963.3|3975.8|3963.8|3975.8|3963.8|3975.3|3963.3|0
1618902350000|2021-04-20 07:05:50|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|0
1618902360000|2021-04-20 07:06:00|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|3975.8|3963.8|7
1618902370000|2021-04-20 07:06:10|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|0
1618902380000|2021-04-20 07:06:20|3977.3|3965.3|3977.8|3965.8|3977.8|3965.8|3977.3|3965.3|0
1618902390000|2021-04-20 07:06:30|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1618902410000|2021-04-20 07:06:50|3978.8|3966.8|3979.2|3967.2|3979.2|3967.2|3978.8|3966.8|1
1618902420000|2021-04-20 07:07:00|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3
1618902430000|2021-04-20 07:07:10|3979.2|3967.2|3976.8|3964.8|3979.2|3967.2|3976.8|3964.8|2
1618902450000|2021-04-20 07:07:30|3978.2|3966.2|3978.8|3966.8|3978.8|3966.8|3978.2|3966.2|0
1618902470000|2021-04-20 07:07:50|3979.2|3967.2|3979.7|3967.7|3979.7|3967.7|3979.2|3967.2|4
1618902480000|2021-04-20 07:08:00|3978.3|3966.3|3978.2|3966.2|3978.3|3966.3|3978.2|3966.2|6
1618902490000|2021-04-20 07:08:10|3978.3|3966.3|3977.8|3965.8|3978.3|3966.3|3977.8|3965.8|0
1618902500000|2021-04-20 07:08:20|3975.8|3963.8|3976.3|3964.3|3976.3|3964.3|3975.8|3963.8|1
1618902510000|2021-04-20 07:08:30|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|13
1618902520000|2021-04-20 07:08:40|3976.3|3964.3|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|1
1618902530000|2021-04-20 07:08:50|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|2
1618902540000|2021-04-20 07:09:00|3977.8|3965.8|3978.3|3966.3|3978.3|3966.3|3977.8|3965.8|6
1618902600000|2021-04-20 07:10:00|3978.7|3966.7|3979.7|3967.7|3979.7|3967.7|3978.7|3966.7|5
1618902610000|2021-04-20 07:10:10|||||||||1
1618902620000|2021-04-20 07:10:20|3978.7|3966.7|3978.2|3966.2|3978.7|3966.7|3978.2|3966.2|18
1618902630000|2021-04-20 07:10:30|3978.7|3966.7|3978.2|3966.2|3978.7|3966.7|3978.2|3966.2|2
1618902650000|2021-04-20 07:10:50|3976.8|3964.8|3976.3|3964.3|3976.8|3964.8|3976.3|3964.3|6
1618902660000|2021-04-20 07:11:00|3976.2|3964.2|3975.3|3963.3|3976.3|3964.3|3974.8|3962.8|6
1618902670000|2021-04-20 07:11:10|3975.8|3963.8|3975.3|3963.3|3975.8|3963.8|3975.3|3963.3|0
1618902680000|2021-04-20 07:11:20|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|3974.8|3962.8|0
1618902700000|2021-04-20 07:11:40|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1618902710000|2021-04-20 07:11:50|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|2
1618902720000|2021-04-20 07:12:00|3972.8|3960.8|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|12
1618902730000|2021-04-20 07:12:10|3972.8|3960.8|3972.3|3960.3|3972.8|3960.8|3972.3|3960.3|0
1618902740000|2021-04-20 07:12:20|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|3971.8|3959.8|0
1618902750000|2021-04-20 07:12:30|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|2
1618902760000|2021-04-20 07:12:40|3975.2|3963.2|3974.7|3962.7|3975.2|3963.2|3974.2|3962.2|0
1618902780000|2021-04-20 07:13:00|3973.8|3961.8|3974.2|3962.2|3974.2|3962.2|3973.7|3961.7|1
1618902790000|2021-04-20 07:13:10|3974.7|3962.7|3974.2|3962.2|3974.7|3962.7|3974.2|3962.2|0
1618902800000|2021-04-20 07:13:20|||||||||17
1618902810000|2021-04-20 07:13:30|||||||||16
1618902820000|2021-04-20 07:13:40|3975.7|3963.7|3976.2|3964.2|3976.2|3964.2|3975.7|3963.7|11
1618902830000|2021-04-20 07:13:50|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|13
1618902840000|2021-04-20 07:14:00|||||||||6
1618902850000|2021-04-20 07:14:10|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|1
1618902870000|2021-04-20 07:14:30|3978.7|3966.7|3980.7|3968.7|3980.7|3968.7|3978.7|3966.7|10
1618902880000|2021-04-20 07:14:40|||||||||7
1618902890000|2021-04-20 07:14:50|3979.7|3967.7|3977.7|3965.7|3979.7|3967.7|3977.7|3965.7|4
1618902900000|2021-04-20 07:15:00|3978.2|3966.2|3978.2|3966.2|3978.2|3966.2|3977.7|3965.7|9
1618902910000|2021-04-20 07:15:10|||||||||7
1618902920000|2021-04-20 07:15:20|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|0
1618902930000|2021-04-20 07:15:30|||||||||12
1618902950000|2021-04-20 07:15:50|3976.7|3964.7|3977.2|3965.2|3977.2|3965.2|3976.7|3964.7|14
1618902960000|2021-04-20 07:16:00|||||||||2
1618902970000|2021-04-20 07:16:10|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|3977.7|3965.7|1
1618902980000|2021-04-20 07:16:20|3976.2|3964.2|3975.7|3963.7|3976.2|3964.2|3975.7|3963.7|4
1618902990000|2021-04-20 07:16:30|3974.8|3962.8|3974.7|3962.7|3974.8|3962.8|3974.7|3962.7|1
1618903000000|2021-04-20 07:16:40|3973.8|3961.8|3974.7|3962.7|3974.7|3962.7|3973.3|3961.3|5
1618903010000|2021-04-20 07:16:50|3974.2|3962.2|3973.3|3961.3|3974.2|3962.2|3973.3|3961.3|3
1618903020000|2021-04-20 07:17:00|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3972.8|3960.8|3
1618903030000|2021-04-20 07:17:10|3971.7|3959.7|3971.2|3959.2|3971.7|3959.7|3971.2|3959.2|11
1618903070000|2021-04-20 07:17:50|3971.7|3959.7|3970.7|3958.7|3971.7|3959.7|3970.7|3958.7|1
1618903080000|2021-04-20 07:18:00|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|3970.2|3958.2|2
1618903090000|2021-04-20 07:18:10|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1618903100000|2021-04-20 07:18:20|3971.2|3959.2|3971.2|3959.2|3971.7|3959.7|3971.2|3959.2|5
1618903110000|2021-04-20 07:18:30|3971.7|3959.7|3971.2|3959.2|3971.7|3959.7|3971.2|3959.2|0
1618903120000|2021-04-20 07:18:40|3969.7|3957.7|3967.2|3955.2|3969.7|3957.7|3966.2|3954.2|11
1618903130000|2021-04-20 07:18:50|3966.7|3954.7|3967.2|3955.2|3967.7|3955.7|3966.7|3954.7|1
1618903140000|2021-04-20 07:19:00|3966.2|3954.2|3966.2|3954.2|3967.7|3955.7|3965.7|3953.7|7
1618903150000|2021-04-20 07:19:10|3967.2|3955.2|3966.2|3954.2|3967.2|3955.2|3966.2|3954.2|3
1618903160000|2021-04-20 07:19:20|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3965.7|3953.7|5
1618903170000|2021-04-20 07:19:30|3967.2|3955.2|3968.7|3956.7|3968.7|3956.7|3967.2|3955.2|1
1618903180000|2021-04-20 07:19:40|3967.7|3955.7|3968.2|3956.2|3968.7|3956.7|3967.7|3955.7|0
1618903190000|2021-04-20 07:19:50|3967.7|3955.7|3968.2|3956.2|3968.2|3956.2|3967.2|3955.2|0
1618903200000|2021-04-20 07:20:00|||||||||3
1618903210000|2021-04-20 07:20:10|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|3967.7|3955.7|0
1618903220000|2021-04-20 07:20:20|3968.2|3956.2|3967.7|3955.7|3968.2|3956.2|3967.7|3955.7|1
1618903230000|2021-04-20 07:20:30|3968.7|3956.7|3969.2|3957.2|3969.7|3957.7|3968.7|3956.7|0
1618903240000|2021-04-20 07:20:40|||||||||3
1618903250000|2021-04-20 07:20:50|3969.7|3957.7|3968.7|3956.7|3969.7|3957.7|3968.7|3956.7|0
1618903260000|2021-04-20 07:21:00|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|2
1618903270000|2021-04-20 07:21:10|3970.7|3958.7|3969.7|3957.7|3970.7|3958.7|3969.7|3957.7|35
1618903280000|2021-04-20 07:21:20|3968.7|3956.7|3970.7|3958.7|3970.7|3958.7|3968.7|3956.7|5
1618903290000|2021-04-20 07:21:30|3970.6|3958.6|3970.7|3958.7|3970.7|3958.7|3970.6|3958.6|0
1618903300000|2021-04-20 07:21:40|3971.1|3959.1|3971.6|3959.6|3971.6|3959.6|3971.1|3959.1|3
1618903310000|2021-04-20 07:21:50|3971.2|3959.2|3971.2|3959.2|3971.2|3959.2|3969.7|3957.7|4
1618903320000|2021-04-20 07:22:00|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3
1618903330000|2021-04-20 07:22:10|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|0
1618903340000|2021-04-20 07:22:20|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|3971.1|3959.1|0
1618903350000|2021-04-20 07:22:30|3971.6|3959.6|3971.6|3959.6|3971.6|3959.6|3971.2|3959.2|0
1618903380000|2021-04-20 07:23:00|3971.7|3959.7|3972.6|3960.6|3973.1|3961.1|3971.7|3959.7|22
1618903390000|2021-04-20 07:23:10|3971.7|3959.7|3973.1|3961.1|3973.1|3961.1|3971.7|3959.7|8
1618903400000|2021-04-20 07:23:20|3973.6|3961.6|3974.1|3962.1|3974.1|3962.1|3973.6|3961.6|0
1618903440000|2021-04-20 07:24:00|3974.6|3962.6|3973.1|3961.1|3974.6|3962.6|3973.1|3961.1|5
1618903450000|2021-04-20 07:24:10|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|3972.6|3960.6|0
1618903460000|2021-04-20 07:24:20|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|0
1618903470000|2021-04-20 07:24:30|3973.2|3961.2|3973.2|3961.2|3973.7|3961.7|3973.2|3961.2|0
1618903480000|2021-04-20 07:24:40|3974.2|3962.2|3974.8|3962.8|3974.8|3962.8|3974.2|3962.2|2
1618903490000|2021-04-20 07:24:50|3973.7|3961.7|3973.2|3961.2|3973.7|3961.7|3973.2|3961.2|4
1618903500000|2021-04-20 07:25:00|3973.1|3961.1|3971.3|3959.3|3973.1|3961.1|3970.7|3958.7|6
1618903510000|2021-04-20 07:25:10|3971.2|3959.2|3972.3|3960.3|3972.3|3960.3|3971.2|3959.2|10
1618903520000|2021-04-20 07:25:20|3972.4|3960.4|3973.8|3961.8|3973.8|3961.8|3972.4|3960.4|1
1618903530000|2021-04-20 07:25:30|3974.3|3962.3|3974.3|3962.3|3974.3|3962.3|3973.7|3961.7|2
1618903540000|2021-04-20 07:25:40|3973.7|3961.7|3974.3|3962.3|3974.3|3962.3|3972.7|3960.7|1
1618903550000|2021-04-20 07:25:50|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|2
1618903560000|2021-04-20 07:26:00|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|3972.7|3960.7|1
1618903610000|2021-04-20 07:26:50|3973.2|3961.2|3973.2|3961.2|3973.2|3961.2|3972.7|3960.7|0
1618903620000|2021-04-20 07:27:00|||||||||6
1618903680000|2021-04-20 07:28:00|||||||||3
1618903690000|2021-04-20 07:28:10|||||||||4
1618903730000|2021-04-20 07:28:50|||||||||2
1618903740000|2021-04-20 07:29:00|||||||||3
1618903780000|2021-04-20 07:29:40|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|3970.7|3958.7|2
1618903800000|2021-04-20 07:30:00|3971.2|3959.2|3970.7|3958.7|3971.2|3959.2|3970.7|3958.7|2
1618903840000|2021-04-20 07:30:40|3970.2|3958.2|3968.7|3956.7|3970.2|3958.2|3968.7|3956.7|1
1618903850000|2021-04-20 07:30:50|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|3968.2|3956.2|0
1618903860000|2021-04-20 07:31:00|||||||||3
1618903870000|2021-04-20 07:31:10|||||||||10
1618903880000|2021-04-20 07:31:20|3969.2|3957.2|3968.2|3956.2|3969.2|3957.2|3968.2|3956.2|22
1618903890000|2021-04-20 07:31:30|3969.2|3957.2|3968.7|3956.7|3969.2|3957.2|3968.2|3956.2|5
1618903900000|2021-04-20 07:31:40|3967.7|3955.7|3966.7|3954.7|3967.7|3955.7|3966.7|3954.7|7
1618903910000|2021-04-20 07:31:50|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|3966.2|3954.2|2
1618903920000|2021-04-20 07:32:00|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|3965.7|3953.7|2
1618903930000|2021-04-20 07:32:10|3965.2|3953.2|3965.6|3953.6|3965.7|3953.7|3965.2|3953.2|9
1618903940000|2021-04-20 07:32:20|3966.1|3954.1|3966.2|3954.2|3966.2|3954.2|3966.1|3954.1|0
1618903950000|2021-04-20 07:32:30|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|2
1618903960000|2021-04-20 07:32:40|3966.2|3954.2|3967.7|3955.7|3967.7|3955.7|3966.2|3954.2|3
1618903970000|2021-04-20 07:32:50|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|3968.7|3956.7|4
1618903980000|2021-04-20 07:33:00|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|3969.7|3957.7|5
1618903990000|2021-04-20 07:33:10|3969.2|3957.2|3968.7|3956.7|3969.2|3957.2|3968.7|3956.7|0
1618904000000|2021-04-20 07:33:20|3966.7|3954.7|3966.2|3954.2|3966.7|3954.7|3966.2|3954.2|17
1618904010000|2021-04-20 07:33:30|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|0
1618904040000|2021-04-20 07:34:00|3966.6|3954.6|3966.2|3954.2|3966.6|3954.6|3966.2|3954.2|3
1618904050000|2021-04-20 07:34:10|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|0
1618904060000|2021-04-20 07:34:20|||||||||1
1618904070000|2021-04-20 07:34:30|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|3966.6|3954.6|0
1618904080000|2021-04-20 07:34:40|3966.1|3954.1|3965.6|3953.6|3966.1|3954.1|3965.6|3953.6|2
1618904090000|2021-04-20 07:34:50|3966.1|3954.1|3966.1|3954.1|3966.1|3954.1|3965.6|3953.6|5
1618904100000|2021-04-20 07:35:00|3966.2|3954.2|3967.2|3955.2|3967.2|3955.2|3966.2|3954.2|7
1618904120000|2021-04-20 07:35:20|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|3966.7|3954.7|0
1618904140000|2021-04-20 07:35:40|3967.2|3955.2|3966|3954|3967.2|3955.2|3966|3954|8
1618904150000|2021-04-20 07:35:50|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|28
1618904160000|2021-04-20 07:36:00|3966|3954|3966|3954|3966|3954|3965.5|3953.5|3
1618904180000|2021-04-20 07:36:20|3966.5|3954.5|3967|3955|3967|3955|3966.5|3954.5|1
1618904190000|2021-04-20 07:36:30|||||||||82
1618904200000|2021-04-20 07:36:40|3965.5|3953.5|3966.5|3954.5|3966.5|3954.5|3965.5|3953.5|1
1618904210000|2021-04-20 07:36:50|3967|3955|3967|3955|3967|3955|3967|3955|0
1618904220000|2021-04-20 07:37:00|3966.5|3954.5|3967|3955|3967|3955|3966.5|3954.5|4
1618904230000|2021-04-20 07:37:10|||||||||1
1618904240000|2021-04-20 07:37:20|3966.5|3954.5|3966.5|3954.5|3967|3955|3966.5|3954.5|0
1618904260000|2021-04-20 07:37:40|3967|3955|3967|3955|3967|3955|3967|3955|0
1618904280000|2021-04-20 07:38:00|||||||||4
1618904290000|2021-04-20 07:38:10|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|3966.5|3954.5|0
1618904300000|2021-04-20 07:38:20|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|3965.5|3953.5|1
1618904310000|2021-04-20 07:38:30|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|3964.5|3952.5|19
1618904330000|2021-04-20 07:38:50|3964|3952|3964|3952|3964|3952|3964|3952|0
1618904340000|2021-04-20 07:39:00|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|11
1618904350000|2021-04-20 07:39:10|3961.9|3949.9|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|2
1618904360000|2021-04-20 07:39:20|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|2
1618904370000|2021-04-20 07:39:30|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|0
1618904380000|2021-04-20 07:39:40|3962.9|3950.9|3963.4|3951.4|3963.4|3951.4|3962.4|3950.4|15
1618904390000|2021-04-20 07:39:50|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|3961.9|3949.9|16
1618904400000|2021-04-20 07:40:00|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|3962.4|3950.4|2
1618904410000|2021-04-20 07:40:10|3962.9|3950.9|3963.4|3951.4|3963.4|3951.4|3962.9|3950.9|1
1618904420000|2021-04-20 07:40:20|3963.9|3951.9|3964.4|3952.4|3964.9|3952.9|3963.9|3951.9|1
1618904430000|2021-04-20 07:40:30|3964.9|3952.9|3963.9|3951.9|3965.4|3953.4|3963.9|3951.9|0
1618904440000|2021-04-20 07:40:40|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|3962.9|3950.9|0
1618904450000|2021-04-20 07:40:50|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|3963.4|3951.4|0
1618904460000|2021-04-20 07:41:00|||||||||2
1618904470000|2021-04-20 07:41:10|||||||||1
1618904480000|2021-04-20 07:41:20|3962.9|3950.9|3962.4|3950.4|3962.9|3950.9|3962.4|3950.4|0
1618904490000|2021-04-20 07:41:30|3961.4|3949.4|3961.9|3949.9|3961.9|3949.9|3961.4|3949.4|0
1618904510000|2021-04-20 07:41:50|3962.4|3950.4|3962.9|3950.9|3962.9|3950.9|3962.4|3950.4|0
1618904520000|2021-04-20 07:42:00|3961.9|3949.9|3962.4|3950.4|3962.4|3950.4|3961.9|3949.9|7
1618904540000|2021-04-20 07:42:20|3962.9|3950.9|3962.4|3950.4|3962.9|3950.9|3962.4|3950.4|0
1618904580000|2021-04-20 07:43:00|||||||||3
1618904630000|2021-04-20 07:43:50|3961.9|3949.9|3961.4|3949.4|3961.9|3949.9|3961.4|3949.4|1
1618904640000|2021-04-20 07:44:00|3960.9|3948.9|3960.4|3948.4|3960.9|3948.9|3960.4|3948.4|2
1618904650000|2021-04-20 07:44:10|3960.9|3948.9|3960.9|3948.9|3960.9|3948.9|3959.9|3947.9|0
1618904680000|2021-04-20 07:44:40|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|3961.4|3949.4|1
1618904690000|2021-04-20 07:44:50|3960.9|3948.9|3960.4|3948.4|3960.9|3948.9|3960.4|3948.4|0
1618904700000|2021-04-20 07:45:00|||||||||4
1618904720000|2021-04-20 07:45:20|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|0
1618904740000|2021-04-20 07:45:40|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|3960.4|3948.4|0
1618904750000|2021-04-20 07:45:50|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|3959.9|3947.9|6
1618904760000|2021-04-20 07:46:00|3960.4|3948.4|3959.9|3947.9|3960.4|3948.4|3959.9|3947.9|2
1618904780000|2021-04-20 07:46:20|||||||||2
1618904810000|2021-04-20 07:46:50|||||||||1
1618904820000|2021-04-20 07:47:00|3960.4|3948.4|3959.9|3947.9|3960.4|3948.4|3959.9|3947.9|4
1618904840000|2021-04-20 07:47:20|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|1
1618904880000|2021-04-20 07:48:00|||||||||2
1618904910000|2021-04-20 07:48:30|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|3958.4|3946.4|0
1618904920000|2021-04-20 07:48:40|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1618904930000|2021-04-20 07:48:50|3959.4|3947.4|3959.9|3947.9|3959.9|3947.9|3959.4|3947.4|1
1618904940000|2021-04-20 07:49:00|3960.4|3948.4|3960.9|3948.9|3960.9|3948.9|3960.4|3948.4|2
1618904950000|2021-04-20 07:49:10|3959.9|3947.9|3958.9|3946.9|3959.9|3947.9|3958.9|3946.9|1
1618904960000|2021-04-20 07:49:20|3959.4|3947.4|3958.9|3946.9|3959.9|3947.9|3958.9|3946.9|0
1618904970000|2021-04-20 07:49:30|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1618905000000|2021-04-20 07:50:00|||||||||6
1618905010000|2021-04-20 07:50:10|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|3958.9|3946.9|0
1618905020000|2021-04-20 07:50:20|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|3959.4|3947.4|0
1618905030000|2021-04-20 07:50:30|3959.9|3947.9|3960.9|3948.9|3960.9|3948.9|3959.9|3947.9|0
1618905040000|2021-04-20 07:50:40|||||||||12
1618905050000|2021-04-20 07:50:50|3961.4|3949.4|3960.9|3948.9|3961.4|3949.4|3960.9|3948.9|5
1618905060000|2021-04-20 07:51:00|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3960.8|3948.8|3
1618905120000|2021-04-20 07:52:00|||||||||4
1618905140000|2021-04-20 07:52:20|||||||||4
1618905170000|2021-04-20 07:52:50|||||||||4
1618905180000|2021-04-20 07:53:00|||||||||2
1618905200000|2021-04-20 07:53:20|3961.3|3949.3|3961.8|3949.8|3961.8|3949.8|3961.3|3949.3|10
1618905210000|2021-04-20 07:53:30|||||||||1
1618905220000|2021-04-20 07:53:40|3961.9|3949.9|3963.3|3951.3|3963.3|3951.3|3961.9|3949.9|0
1618905240000|2021-04-20 07:54:00|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|3963.8|3951.8|5
1618905280000|2021-04-20 07:54:40|3962.3|3950.3|3963.8|3951.8|3963.8|3951.8|3962.3|3950.3|4
1618905300000|2021-04-20 07:55:00|3963.9|3951.9|3965.4|3953.4|3965.4|3953.4|3963.9|3951.9|5
1618905310000|2021-04-20 07:55:10|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|3967.4|3955.4|10
1618905320000|2021-04-20 07:55:20|3967.9|3955.9|3967.4|3955.4|3967.9|3955.9|3967.4|3955.4|2
1618905330000|2021-04-20 07:55:30|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|3966.4|3954.4|0
1618905340000|2021-04-20 07:55:40|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|3966.9|3954.9|0
1618905350000|2021-04-20 07:55:50|3967.4|3955.4|3968.8|3956.8|3968.8|3956.8|3967.4|3955.4|0
1618905360000|2021-04-20 07:56:00|3968.9|3956.9|3969.3|3957.3|3969.3|3957.3|3968.9|3956.9|3
1618905370000|2021-04-20 07:56:10|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|4
1618905380000|2021-04-20 07:56:20|3969.3|3957.3|3969.8|3957.8|3969.8|3957.8|3968.9|3956.9|0
1618905390000|2021-04-20 07:56:30|||||||||5
1618905410000|2021-04-20 07:56:50|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|0
1618905420000|2021-04-20 07:57:00|3968.9|3956.9|3968.8|3956.8|3968.9|3956.9|3968.8|3956.8|4
1618905450000|2021-04-20 07:57:30|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|2
1618905460000|2021-04-20 07:57:40|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1618905470000|2021-04-20 07:57:50|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|0
1618905480000|2021-04-20 07:58:00|||||||||4
1618905490000|2021-04-20 07:58:10|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|0
1618905500000|2021-04-20 07:58:20|||||||||2
1618905510000|2021-04-20 07:58:30|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|3969.3|3957.3|0
1618905540000|2021-04-20 07:59:00|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|2
1618905560000|2021-04-20 07:59:20|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|3968.3|3956.3|0
1618905570000|2021-04-20 07:59:30|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|3968.8|3956.8|103
1618905580000|2021-04-20 07:59:40|3967.8|3955.8|3967.8|3955.8|3968.3|3956.3|3967.8|3955.8|2
1618905600000|2021-04-20 08:00:00|3967.3|3955.3|3970.3|3958.3|3970.3|3958.3|3967.3|3955.3|11
1618905610000|2021-04-20 08:00:10|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|3971.3|3959.3|7
1618905620000|2021-04-20 08:00:20|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|3972.3|3960.3|4
1618905630000|2021-04-20 08:00:30|3972.8|3960.8|3975.3|3963.3|3975.3|3963.3|3972.8|3960.8|2
1618905640000|2021-04-20 08:00:40|3975.8|3963.8|3977.3|3965.3|3977.3|3965.3|3975.8|3963.8|0
1618905650000|2021-04-20 08:00:50|3977.8|3965.8|3977.8|3965.8|3978.3|3966.3|3977.3|3965.3|2
1618905660000|2021-04-20 08:01:00|3978.3|3966.3|3980.3|3968.3|3981.3|3969.3|3978.3|3966.3|21
1618905690000|2021-04-20 08:01:30|||||||||5
1618905700000|2021-04-20 08:01:40|3979.3|3967.3|3978.8|3966.8|3979.3|3967.3|3978.8|3966.8|6
1618905710000|2021-04-20 08:01:50|3979.3|3967.3|3979.3|3967.3|3979.3|3967.3|3978.8|3966.8|0
1618905720000|2021-04-20 08:02:00|3978.8|3966.8|3978.8|3966.8|3979.3|3967.3|3978.8|3966.8|3
1618905730000|2021-04-20 08:02:10|3979.3|3967.3|3980.3|3968.3|3980.3|3968.3|3978.8|3966.8|0
1618905740000|2021-04-20 08:02:20|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|3981.3|3969.3|4
1618905750000|2021-04-20 08:02:30|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|3980.3|3968.3|1
1618905760000|2021-04-20 08:02:40|3979.8|3967.8|3978.8|3966.8|3979.8|3967.8|3978.8|3966.8|11
1618905780000|2021-04-20 08:03:00|||||||||4
1618905790000|2021-04-20 08:03:10|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|0
1618905800000|2021-04-20 08:03:20|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1618905810000|2021-04-20 08:03:30|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3977.8|3965.8|1
1618905820000|2021-04-20 08:03:40|||||||||6
1618905840000|2021-04-20 08:04:00|||||||||2
1618905870000|2021-04-20 08:04:30|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|3977.8|3965.8|1
1618905880000|2021-04-20 08:04:40|3975.8|3963.8|3976.3|3964.3|3976.3|3964.3|3975.8|3963.8|0
1618905890000|2021-04-20 08:04:50|3976.8|3964.8|3975.8|3963.8|3976.8|3964.8|3975.8|3963.8|0
1618905900000|2021-04-20 08:05:00|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3976.2|3964.2|3
1618905910000|2021-04-20 08:05:10|3975.8|3963.8|3975.3|3963.3|3975.8|3963.8|3975.3|3963.3|0
1618905930000|2021-04-20 08:05:30|3975.7|3963.7|3975.8|3963.8|3975.8|3963.8|3975.7|3963.7|0
1618905960000|2021-04-20 08:06:00|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.3|3963.3|7
1618905980000|2021-04-20 08:06:20|3975.3|3963.3|3975.7|3963.7|3975.7|3963.7|3975.2|3963.2|1
1618906020000|2021-04-20 08:07:00|||||||||3
1618906030000|2021-04-20 08:07:10|3975.3|3963.3|3975.2|3963.2|3975.3|3963.3|3975.2|3963.2|7
1618906080000|2021-04-20 08:08:00|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|3974.7|3962.7|0
1618906110000|2021-04-20 08:08:30|3972.3|3960.3|3974.2|3962.2|3974.2|3962.2|3972.3|3960.3|6
1618906120000|2021-04-20 08:08:40|3973.7|3961.7|3974.2|3962.2|3974.2|3962.2|3973.7|3961.7|0
1618906130000|2021-04-20 08:08:50|3974.7|3962.7|3975.2|3963.2|3975.7|3963.7|3974.2|3962.2|0
1618906140000|2021-04-20 08:09:00|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|3975.7|3963.7|0
1618906170000|2021-04-20 08:09:30|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|3976.7|3964.7|0
1618906190000|2021-04-20 08:09:50|3976.2|3964.2|3977.1|3965.1|3977.6|3965.6|3976.2|3964.2|1
1618906200000|2021-04-20 08:10:00|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|3977.2|3965.2|0
1618906220000|2021-04-20 08:10:20|3979.2|3967.2|3979.2|3967.2|3979.2|3967.2|3979.1|3967.1|1
1618906230000|2021-04-20 08:10:30|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|3979.1|3967.1|0
1618906250000|2021-04-20 08:10:50|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|3979.6|3967.6|1
1618906260000|2021-04-20 08:11:00|||||||||1
1618906270000|2021-04-20 08:11:10|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|2
1618906280000|2021-04-20 08:11:20|||||||||1
1618906290000|2021-04-20 08:11:30|||||||||1
1618906300000|2021-04-20 08:11:40|||||||||44
1618906310000|2021-04-20 08:11:50|3979.6|3967.6|3979.6|3967.6|3980.1|3968.1|3979.6|3967.6|1
1618906340000|2021-04-20 08:12:20|3980.1|3968.1|3980.6|3968.6|3980.6|3968.6|3980.1|3968.1|0
1618906350000|2021-04-20 08:12:30|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|3980.1|3968.1|4
1618906360000|2021-04-20 08:12:40|3980.6|3968.6|3981.1|3969.1|3981.6|3969.6|3980.6|3968.6|18
1618906370000|2021-04-20 08:12:50|3981.6|3969.6|3980.1|3968.1|3981.6|3969.6|3980.1|3968.1|0
1618906380000|2021-04-20 08:13:00|3979.6|3967.6|3980.1|3968.1|3980.1|3968.1|3979.6|3967.6|0
1618906390000|2021-04-20 08:13:10|3979.6|3967.6|3979.6|3967.6|3980.1|3968.1|3979.6|3967.6|0
1618906400000|2021-04-20 08:13:20|3980.6|3968.6|3981.1|3969.1|3981.1|3969.1|3980.6|3968.6|5
1618906410000|2021-04-20 08:13:30|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1618906420000|2021-04-20 08:13:40|||||||||1
1618906430000|2021-04-20 08:13:50|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|3982.1|3970.1|0
1618906440000|2021-04-20 08:14:00|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1618906460000|2021-04-20 08:14:20|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|3981.1|3969.1|0
1618906470000|2021-04-20 08:14:30|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|3981.6|3969.6|0
1618906490000|2021-04-20 08:14:50|3982.1|3970.1|3983.5|3971.5|3983.5|3971.5|3982.1|3970.1|45
1618906500000|2021-04-20 08:15:00|3983|3971|3983|3971|3983|3971|3983|3971|0
1618906510000|2021-04-20 08:15:10|3984|3972|3983|3971|3984|3972|3983|3971|0
1618906520000|2021-04-20 08:15:20|3983.1|3971.1|3984|3972|3984|3972|3983|3971|0
1618906530000|2021-04-20 08:15:30|3982.6|3970.6|3981.6|3969.6|3982.6|3970.6|3981.6|3969.6|0
1618906550000|2021-04-20 08:15:50|3983.1|3971.1|3983.6|3971.6|3984.1|3972.1|3983.1|3971.1|12
1618906560000|2021-04-20 08:16:00|3984.1|3972.1|3983.6|3971.6|3984.5|3972.5|3983.6|3971.6|21
1618906570000|2021-04-20 08:16:10|3982.6|3970.6|3984.1|3972.1|3984.1|3972.1|3982.6|3970.6|9
1618906580000|2021-04-20 08:16:20|3984.5|3972.5|3984.6|3972.6|3984.6|3972.6|3984.1|3972.1|0
1618906600000|2021-04-20 08:16:40|3984.5|3972.5|3984.6|3972.6|3984.6|3972.6|3984.5|3972.5|3
1618906610000|2021-04-20 08:16:50|3984.5|3972.5|3984|3972|3984.5|3972.5|3984|3972|5
1618906620000|2021-04-20 08:17:00|3984.1|3972.1|3983.6|3971.6|3984.1|3972.1|3983.6|3971.6|0
1618906630000|2021-04-20 08:17:10|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3
1618906640000|2021-04-20 08:17:20|3983|3971|3983|3971|3983|3971|3983|3971|0
1618906660000|2021-04-20 08:17:40|3983.1|3971.1|3981.5|3969.5|3984.5|3972.5|3981.5|3969.5|8
1618906670000|2021-04-20 08:17:50|3982|3970|3982|3970|3982|3970|3981.5|3969.5|4
1618906680000|2021-04-20 08:18:00|||||||||5
1618906710000|2021-04-20 08:18:30|3981|3969|3981.5|3969.5|3981.5|3969.5|3981|3969|7
1618906720000|2021-04-20 08:18:40|||||||||3
1618906730000|2021-04-20 08:18:50|3981|3969|3981|3969|3981|3969|3981|3969|0
1618906750000|2021-04-20 08:19:10|3980|3968|3980.5|3968.5|3980.5|3968.5|3980|3968|3
1618906760000|2021-04-20 08:19:20|3980|3968|3981.5|3969.5|3981.5|3969.5|3980|3968|1
1618906780000|2021-04-20 08:19:40|3982|3970|3981.5|3969.5|3982|3970|3981.5|3969.5|0
1618906790000|2021-04-20 08:19:50|3981|3969|3981.5|3969.5|3981.5|3969.5|3981|3969|0
1618906800000|2021-04-20 08:20:00|3982|3970|3982|3970|3982|3970|3982|3970|0
1618906810000|2021-04-20 08:20:10|3983.5|3971.5|3983.5|3971.5|3983.5|3971.5|3983|3971|4
1618906820000|2021-04-20 08:20:20|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1618906830000|2021-04-20 08:20:30|3983|3971|3983|3971|3983|3971|3983|3971|0
1618906840000|2021-04-20 08:20:40|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|3982.5|3970.5|0
1618906870000|2021-04-20 08:21:10|3982|3970|3982|3970|3982|3970|3982|3970|0
1618906880000|2021-04-20 08:21:20|3982.5|3970.5|3982|3970|3982.5|3970.5|3982|3970|1
1618906890000|2021-04-20 08:21:30|3981|3969|3981|3969|3981|3969|3981|3969|5
1618906900000|2021-04-20 08:21:40|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|0
1618906920000|2021-04-20 08:22:00|||||||||1
1618906930000|2021-04-20 08:22:10|3980|3968|3980.5|3968.5|3980.5|3968.5|3980|3968|0
1618906940000|2021-04-20 08:22:20|3980|3968|3980|3968|3980.5|3968.5|3980|3968|0
1618906970000|2021-04-20 08:22:50|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|3980.5|3968.5|0
1618906990000|2021-04-20 08:23:10|3979|3967|3979|3967|3979|3967|3979|3967|5
1618907000000|2021-04-20 08:23:20|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3978.5|3966.5|3
1618907010000|2021-04-20 08:23:30|3979|3967|3979.5|3967.5|3979.5|3967.5|3979|3967|0
1618907030000|2021-04-20 08:23:50|3980|3968|3980.5|3968.5|3980.5|3968.5|3980|3968|0
1618907040000|2021-04-20 08:24:00|3981|3969|3982|3970|3982|3970|3981|3969|0
1618907070000|2021-04-20 08:24:30|3982.9|3970.9|3983|3971|3983.9|3971.9|3982.9|3970.9|0
1618907080000|2021-04-20 08:24:40|3983.4|3971.4|3983.4|3971.4|3983.9|3971.9|3983.4|3971.4|1
1618907090000|2021-04-20 08:24:50|3983|3971|3982.5|3970.5|3983|3971|3982.5|3970.5|13
1618907100000|2021-04-20 08:25:00|3982.9|3970.9|3982.9|3970.9|3983.4|3971.4|3982.9|3970.9|0
1618907110000|2021-04-20 08:25:10|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|0
1618907120000|2021-04-20 08:25:20|3982.9|3970.9|3982.9|3970.9|3983.4|3971.4|3982.9|3970.9|0
1618907130000|2021-04-20 08:25:30|3983.4|3971.4|3982.9|3970.9|3983.4|3971.4|3982.9|3970.9|15
1618907140000|2021-04-20 08:25:40|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|0
1618907160000|2021-04-20 08:26:00|3982.9|3970.9|3981.9|3969.9|3983.4|3971.4|3981.9|3969.9|1
1618907170000|2021-04-20 08:26:10|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|0
1618907200000|2021-04-20 08:26:40|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|0
1618907210000|2021-04-20 08:26:50|3981.4|3969.4|3981.9|3969.9|3981.9|3969.9|3981.4|3969.4|1
1618907230000|2021-04-20 08:27:10|3982.9|3970.9|3982.4|3970.4|3982.9|3970.9|3982.4|3970.4|7
1618907260000|2021-04-20 08:27:40|||||||||8
1618907270000|2021-04-20 08:27:50|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|6
1618907280000|2021-04-20 08:28:00|||||||||4
1618907290000|2021-04-20 08:28:10|3982.9|3970.9|3982.4|3970.4|3982.9|3970.9|3982.4|3970.4|10
1618907300000|2021-04-20 08:28:20|3981.9|3969.9|3981.9|3969.9|3982.4|3970.4|3981.9|3969.9|4
1618907310000|2021-04-20 08:28:30|||||||||7
1618907330000|2021-04-20 08:28:50|||||||||1
1618907340000|2021-04-20 08:29:00|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|17
1618907370000|2021-04-20 08:29:30|3981.4|3969.4|3980.4|3968.4|3981.4|3969.4|3980.4|3968.4|0
1618907390000|2021-04-20 08:29:50|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|3980.9|3968.9|0
1618907400000|2021-04-20 08:30:00|3979.9|3967.9|3979.9|3967.9|3980.9|3968.9|3979.9|3967.9|6
1618907410000|2021-04-20 08:30:10|3980.9|3968.9|3981.9|3969.9|3981.9|3969.9|3980.9|3968.9|4
1618907420000|2021-04-20 08:30:20|3982.4|3970.4|3982.4|3970.4|3982.9|3970.9|3982.4|3970.4|9
1618907440000|2021-04-20 08:30:40|3981.9|3969.9|3981.4|3969.4|3981.9|3969.9|3981.4|3969.4|0
1618907450000|2021-04-20 08:30:50|3982.4|3970.4|3982.4|3970.4|3983.4|3971.4|3982.4|3970.4|0
1618907470000|2021-04-20 08:31:10|3982.9|3970.9|3982.4|3970.4|3982.9|3970.9|3982.4|3970.4|0
1618907500000|2021-04-20 08:31:40|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|3981.9|3969.9|0
1618907510000|2021-04-20 08:31:50|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|3982.4|3970.4|1
1618907520000|2021-04-20 08:32:00|3981.9|3969.9|3982.4|3970.4|3982.4|3970.4|3981.9|3969.9|0
1618907540000|2021-04-20 08:32:20|3982.9|3970.9|3982.9|3970.9|3982.9|3970.9|3982.9|3970.9|0
1618907570000|2021-04-20 08:32:50|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|3983.4|3971.4|0
1618907580000|2021-04-20 08:33:00|3983.9|3971.9|3983.4|3971.4|3983.9|3971.9|3983.4|3971.4|0
1618907590000|2021-04-20 08:33:10|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|0
1618907600000|2021-04-20 08:33:20|3983.4|3971.4|3983.9|3971.9|3983.9|3971.9|3983.4|3971.4|0
1618907640000|2021-04-20 08:34:00|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|3984.4|3972.4|0
1618907650000|2021-04-20 08:34:10|3984.3|3972.3|3983.8|3971.8|3984.3|3972.3|3983.8|3971.8|0
1618907680000|2021-04-20 08:34:40|3983.4|3971.4|3983.8|3971.8|3983.9|3971.9|3983.4|3971.4|0
1618907690000|2021-04-20 08:34:50|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|0
1618907700000|2021-04-20 08:35:00|3984.3|3972.3|3983.8|3971.8|3984.3|3972.3|3983.4|3971.4|0
1618907710000|2021-04-20 08:35:10|3983.9|3971.9|3983.9|3971.9|3983.9|3971.9|3982.9|3970.9|0
1618907720000|2021-04-20 08:35:20|3984.3|3972.3|3984.4|3972.4|3984.4|3972.4|3984.3|3972.3|12
1618907730000|2021-04-20 08:35:30|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|3984.3|3972.3|2
1618907780000|2021-04-20 08:36:20|3985.8|3973.8|3985.3|3973.3|3985.8|3973.8|3985.3|3973.3|9
1618907940000|2021-04-20 08:39:00|3984.8|3972.8|3985.3|3973.3|3985.3|3973.3|3984.8|3972.8|0
1618907950000|2021-04-20 08:39:10|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|3984.8|3972.8|1
1618907960000|2021-04-20 08:39:20|3985.3|3973.3|3984.8|3972.8|3985.3|3973.3|3984.8|3972.8|0
1618907980000|2021-04-20 08:39:40|3983.8|3971.8|3981.8|3969.8|3983.8|3971.8|3981.8|3969.8|29
1618907990000|2021-04-20 08:39:50|3982.8|3970.8|3982.3|3970.3|3982.8|3970.8|3982.3|3970.3|3
1618908000000|2021-04-20 08:40:00|3981.8|3969.8|3982.3|3970.3|3982.3|3970.3|3981.8|3969.8|2
1618908010000|2021-04-20 08:40:10|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|3981.8|3969.8|1
1618908020000|2021-04-20 08:40:20|3982.8|3970.8|3982.8|3970.8|3982.8|3970.8|3982.8|3970.8|1
1618908030000|2021-04-20 08:40:30|3982.3|3970.3|3981.8|3969.8|3982.3|3970.3|3981.8|3969.8|1
1618908040000|2021-04-20 08:40:40|3980.8|3968.8|3981.3|3969.3|3981.3|3969.3|3980.8|3968.8|9
1618908050000|2021-04-20 08:40:50|3980.9|3968.9|3979.9|3967.9|3980.9|3968.9|3979.9|3967.9|0
1618908060000|2021-04-20 08:41:00|3980.3|3968.3|3980.4|3968.4|3980.4|3968.4|3980.3|3968.3|0
1618908070000|2021-04-20 08:41:10|3979.9|3967.9|3980.4|3968.4|3980.4|3968.4|3979.9|3967.9|12
1618908080000|2021-04-20 08:41:20|3980.3|3968.3|3979.8|3967.8|3980.3|3968.3|3979.8|3967.8|0
1618908090000|2021-04-20 08:41:30|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|3979.9|3967.9|5
1618908100000|2021-04-20 08:41:40|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|3978.9|3966.9|20
1618908110000|2021-04-20 08:41:50|||||||||2
1618908120000|2021-04-20 08:42:00|3978.4|3966.4|3978.9|3966.9|3978.9|3966.9|3978.4|3966.4|0
1618908130000|2021-04-20 08:42:10|3978.4|3966.4|3976.9|3964.9|3978.9|3966.9|3976.9|3964.9|6
1618908140000|2021-04-20 08:42:20|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|3977.9|3965.9|107
1618908200000|2021-04-20 08:43:20|3978.9|3966.9|3979.8|3967.8|3979.8|3967.8|3978.9|3966.9|1
1618908210000|2021-04-20 08:43:30|3979.4|3967.4|3979.8|3967.8|3979.8|3967.8|3979.4|3967.4|0
1618908220000|2021-04-20 08:43:40|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|1
1618908230000|2021-04-20 08:43:50|||||||||8
1618908240000|2021-04-20 08:44:00|3978.4|3966.4|3978.9|3966.9|3978.9|3966.9|3978.4|3966.4|7
1618908250000|2021-04-20 08:44:10|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|5
1618908260000|2021-04-20 08:44:20|||||||||20
1618908270000|2021-04-20 08:44:30|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|3978.4|3966.4|0
1618908310000|2021-04-20 08:45:10|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|3977.9|3965.9|0
1618908320000|2021-04-20 08:45:20|3976.9|3964.9|3976.8|3964.8|3976.9|3964.9|3976.8|3964.8|14
1618908330000|2021-04-20 08:45:30|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|3976.3|3964.3|20
1618908340000|2021-04-20 08:45:40|||||||||2
1618908360000|2021-04-20 08:46:00|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|3976.8|3964.8|5
1618908380000|2021-04-20 08:46:20|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|3978.3|3966.3|1
1618908390000|2021-04-20 08:46:30|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|3978.8|3966.8|0
1618908400000|2021-04-20 08:46:40|3978.3|3966.3|3978.8|3966.8|3978.8|3966.8|3978.3|3966.3|2
1618908410000|2021-04-20 08:46:50|||||||||2
1618908430000|2021-04-20 08:47:10|3978.3|3966.3|3978.8|3966.8|3978.8|3966.8|3978.3|3966.3|0
1618908440000|2021-04-20 08:47:20|3979.8|3967.8|3981.2|3969.2|3981.2|3969.2|3979.8|3967.8|8
1618908450000|2021-04-20 08:47:30|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|3980.8|3968.8|0
1618908490000|2021-04-20 08:48:10|3981.7|3969.7|3982.2|3970.2|3982.7|3970.7|3981.7|3969.7|0
1618908500000|2021-04-20 08:48:20|3981.7|3969.7|3981.7|3969.7|3982.2|3970.2|3981.7|3969.7|0
1618908510000|2021-04-20 08:48:30|3981.3|3969.3|3981.7|3969.7|3981.7|3969.7|3981.3|3969.3|0
1618908520000|2021-04-20 08:48:40|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|0
1618908540000|2021-04-20 08:49:00|3982.2|3970.2|3982.2|3970.2|3982.7|3970.7|3982.2|3970.2|0
1618908550000|2021-04-20 08:49:10|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|3982.7|3970.7|0
1618908560000|2021-04-20 08:49:20|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|3982.3|3970.3|24
1618908570000|2021-04-20 08:49:30|3981.8|3969.8|3982.8|3970.8|3982.8|3970.8|3981.8|3969.8|0
1618908600000|2021-04-20 08:50:00|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|0
1618908610000|2021-04-20 08:50:10|3982.8|3970.8|3983.3|3971.3|3983.3|3971.3|3982.8|3970.8|0
1618908620000|2021-04-20 08:50:20|3982.8|3970.8|3983.3|3971.3|3983.3|3971.3|3982.8|3970.8|0
1618908630000|2021-04-20 08:50:30|3982.8|3970.8|3983.8|3971.8|3983.8|3971.8|3982.8|3970.8|0
1618908640000|2021-04-20 08:50:40|3983.7|3971.7|3983.7|3971.7|3983.8|3971.8|3983.7|3971.7|0
1618908650000|2021-04-20 08:50:50|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|0
1618908660000|2021-04-20 08:51:00|3983.7|3971.7|3983.3|3971.3|3983.7|3971.7|3983.3|3971.3|0
1618908670000|2021-04-20 08:51:10|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1618908690000|2021-04-20 08:51:30|3983.3|3971.3|3983.7|3971.7|3983.7|3971.7|3983.3|3971.3|0
1618908740000|2021-04-20 08:52:20|3984.7|3972.7|3984.2|3972.2|3984.7|3972.7|3983.7|3971.7|8
1618908750000|2021-04-20 08:52:30|3984.7|3972.7|3984.2|3972.2|3984.7|3972.7|3984.2|3972.2|0
1618908760000|2021-04-20 08:52:40|3984.7|3972.7|3984.2|3972.2|3984.7|3972.7|3984.2|3972.2|0
1618908770000|2021-04-20 08:52:50|3984.7|3972.7|3983.7|3971.7|3984.7|3972.7|3983.7|3971.7|1
1618908780000|2021-04-20 08:53:00|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|1
1618908800000|2021-04-20 08:53:20|3984.7|3972.7|3985.2|3973.2|3985.2|3973.2|3984.7|3972.7|8
1618908810000|2021-04-20 08:53:30|3986.7|3974.7|3986.2|3974.2|3986.7|3974.7|3985.7|3973.7|16
1618908840000|2021-04-20 08:54:00|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|3984.7|3972.7|1
1618908850000|2021-04-20 08:54:10|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|3984.2|3972.2|4
1618908880000|2021-04-20 08:54:40|3983.7|3971.7|3983.2|3971.2|3983.7|3971.7|3983.2|3971.2|1
1618908900000|2021-04-20 08:55:00|||||||||1
1618908910000|2021-04-20 08:55:10|||||||||2
1618908920000|2021-04-20 08:55:20|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|3983.3|3971.3|1
1618908930000|2021-04-20 08:55:30|3983.7|3971.7|3983.2|3971.2|3983.7|3971.7|3983.2|3971.2|1
1618908960000|2021-04-20 08:56:00|3982.2|3970.2|3982.7|3970.7|3982.7|3970.7|3982.2|3970.2|5
1618909000000|2021-04-20 08:56:40|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1618909010000|2021-04-20 08:56:50|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|3983.2|3971.2|0
1618909060000|2021-04-20 08:57:40|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|3983.7|3971.7|0
1618909070000|2021-04-20 08:57:50|3983.2|3971.2|3983.2|3971.2|3983.7|3971.7|3983.2|3971.2|0
1618909080000|2021-04-20 08:58:00|3983.7|3971.7|3983.2|3971.2|3983.7|3971.7|3983.2|3971.2|0
1618909100000|2021-04-20 08:58:20|3983.7|3971.7|3984.2|3972.2|3984.2|3972.2|3983.7|3971.7|0
1618909110000|2021-04-20 08:58:30|3984.7|3972.7|3985.2|3973.2|3985.2|3973.2|3984.7|3972.7|0
1618909140000|2021-04-20 08:59:00|3985.7|3973.7|3986.2|3974.2|3986.2|3974.2|3985.7|3973.7|0
1618909160000|2021-04-20 08:59:20|||||||||1
1618909190000|2021-04-20 08:59:50|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|3986.7|3974.7|0
1618909200000|2021-04-20 09:00:00|||||||||2
1618909210000|2021-04-20 09:00:10|3985.7|3973.7|3986.2|3974.2|3986.2|3974.2|3985.7|3973.7|1
1618909220000|2021-04-20 09:00:20|3986.7|3974.7|3986.2|3974.2|3986.7|3974.7|3986.2|3974.2|14
1618909230000|2021-04-20 09:00:30|||||||||1
1618909240000|2021-04-20 09:00:40|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|3985.7|3973.7|0
1618909300000|2021-04-20 09:01:40|||||||||20
1618909320000|2021-04-20 09:02:00|||||||||1
1618909330000|2021-04-20 09:02:10|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|7
1618909340000|2021-04-20 09:02:20|3984.7|3972.7|3983.2|3971.2|3984.7|3972.7|3983.2|3971.2|1
1618909350000|2021-04-20 09:02:30|3983.7|3971.7|3983.2|3971.2|3983.7|3971.7|3983.2|3971.2|0
1618909360000|2021-04-20 09:02:40|3984.7|3972.7|3985.7|3973.7|3985.7|3973.7|3984.7|3972.7|6
1618909370000|2021-04-20 09:02:50|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|3985.2|3973.2|0
1618909450000|2021-04-20 09:04:10|3985.7|3973.7|3988.2|3976.2|3988.2|3976.2|3985.7|3973.7|18
1618909460000|2021-04-20 09:04:20|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|8
1618909470000|2021-04-20 09:04:30|3987.7|3975.7|3988.2|3976.2|3988.2|3976.2|3987.7|3975.7|1
1618909500000|2021-04-20 09:05:00|3988.7|3976.7|3988.2|3976.2|3988.7|3976.7|3988.2|3976.2|0
1618909510000|2021-04-20 09:05:10|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|3988.7|3976.7|0
1618909520000|2021-04-20 09:05:20|3987.7|3975.7|3989.6|3977.6|3989.7|3977.7|3987.7|3975.7|123
1618909530000|2021-04-20 09:05:30|3989.7|3977.7|3990.2|3978.2|3990.2|3978.2|3989.7|3977.7|0
1618909550000|2021-04-20 09:05:50|3991.6|3979.6|3991.1|3979.1|3991.6|3979.6|3991.1|3979.1|1
1618909570000|2021-04-20 09:06:10|3991.6|3979.6|3991.1|3979.1|3991.6|3979.6|3991.1|3979.1|0
1618909600000|2021-04-20 09:06:40|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|3991.6|3979.6|50
1618909610000|2021-04-20 09:06:50|3991.1|3979.1|3991.6|3979.6|3991.6|3979.6|3991.1|3979.1|0
1618909620000|2021-04-20 09:07:00|3992.1|3980.1|3992.6|3980.6|3992.6|3980.6|3992.1|3980.1|24
1618909630000|2021-04-20 09:07:10|3992.1|3980.1|3991.7|3979.7|3992.1|3980.1|3991.7|3979.7|0
1618909640000|2021-04-20 09:07:20|3992.6|3980.6|3992.1|3980.1|3992.6|3980.6|3992.1|3980.1|25
1618909650000|2021-04-20 09:07:30|3992.6|3980.6|3992.6|3980.6|3992.6|3980.6|3992.1|3980.1|0
1618909660000|2021-04-20 09:07:40|3992.1|3980.1|3992.1|3980.1|3992.1|3980.1|3992.1|3980.1|0
1618909670000|2021-04-20 09:07:50|3993.1|3981.1|3994.6|3982.6|3994.6|3982.6|3993.1|3981.1|0
1618909690000|2021-04-20 09:08:10|||||||||2
1618909700000|2021-04-20 09:08:20|3995.1|3983.1|3994.6|3982.6|3995.1|3983.1|3994.6|3982.6|5
1618909730000|2021-04-20 09:08:50|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3994.1|3982.1|3
1618909740000|2021-04-20 09:09:00|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|3995.1|3983.1|1
1618909750000|2021-04-20 09:09:10|3995.6|3983.6|3996.6|3984.6|3996.6|3984.6|3995.6|3983.6|0
1618909760000|2021-04-20 09:09:20|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|3996.1|3984.1|0
1618909770000|2021-04-20 09:09:30|3996.6|3984.6|3996.6|3984.6|3996.6|3984.6|3996.6|3984.6|0
1618909800000|2021-04-20 09:10:00|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|3997.1|3985.1|20
1618909810000|2021-04-20 09:10:10|3997.6|3985.6|3998.1|3986.1|3998.1|3986.1|3997.6|3985.6|0
1618909820000|2021-04-20 09:10:20|3997.6|3985.6|4000.6|3988.6|4000.6|3988.6|3997.6|3985.6|4
1618909830000|2021-04-20 09:10:30|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|4000.1|3988.1|1
1618909860000|2021-04-20 09:11:00|3999.6|3987.6|3999.1|3987.1|3999.6|3987.6|3999.1|3987.1|3
1618909870000|2021-04-20 09:11:10|3998.6|3986.6|3999.1|3987.1|3999.1|3987.1|3998.6|3986.6|0
1618909880000|2021-04-20 09:11:20|3998.6|3986.6|3998.6|3986.6|3999.1|3987.1|3998.6|3986.6|2
1618909890000|2021-04-20 09:11:30|3998.1|3986.1|3997.6|3985.6|3998.1|3986.1|3997.6|3985.6|4
1618909900000|2021-04-20 09:11:40|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|3999.6|3987.6|3
1618909910000|2021-04-20 09:11:50|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|3999.1|3987.1|0
1618909920000|2021-04-20 09:12:00|3998.6|3986.6|3997.1|3985.1|3998.6|3986.6|3997.1|3985.1|3
1618909940000|2021-04-20 09:12:20|3997.6|3985.6|3997.1|3985.1|3997.6|3985.6|3997.1|3985.1|0
1618909960000|2021-04-20 09:12:40|3996.6|3984.6|3995.6|3983.6|3996.6|3984.6|3995.6|3983.6|5
1618909970000|2021-04-20 09:12:50|||||||||3
1618909980000|2021-04-20 09:13:00|||||||||13
1618909990000|2021-04-20 09:13:10|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|3995.5|3983.5|8
1618910010000|2021-04-20 09:13:30|||||||||4
1618910020000|2021-04-20 09:13:40|||||||||25
1618910030000|2021-04-20 09:13:50|3995|3983|3995|3983|3995|3983|3995|3983|1
1618910040000|2021-04-20 09:14:00|||||||||1
1618910050000|2021-04-20 09:14:10|||||||||1
1618910060000|2021-04-20 09:14:20|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|0
1618910070000|2021-04-20 09:14:30|||||||||3
1618910080000|2021-04-20 09:14:40|3993.5|3981.5|3994|3982|3994.5|3982.5|3993.5|3981.5|6
1618910090000|2021-04-20 09:14:50|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|7
1618910100000|2021-04-20 09:15:00|3994.6|3982.6|3995.5|3983.5|3995.5|3983.5|3994.6|3982.6|1
1618910110000|2021-04-20 09:15:10|3994.1|3982.1|3994.5|3982.5|3994.5|3982.5|3994|3982|12
1618910120000|2021-04-20 09:15:20|3994|3982|3994|3982|3994|3982|3994|3982|0
1618910130000|2021-04-20 09:15:30|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|3994.5|3982.5|0
1618910140000|2021-04-20 09:15:40|3995|3983|3995.5|3983.5|3995.5|3983.5|3995|3983|7
1618910150000|2021-04-20 09:15:50|||||||||25
1618910160000|2021-04-20 09:16:00|||||||||2
1618910170000|2021-04-20 09:16:10|3995.6|3983.6|3997|3985|3997|3985|3995.5|3983.5|5
1618910180000|2021-04-20 09:16:20|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|3998.1|3986.1|2
1618910200000|2021-04-20 09:16:40|3997.6|3985.6|3998.1|3986.1|3998.1|3986.1|3997.6|3985.6|1
1618910210000|2021-04-20 09:16:50|3998.6|3986.6|3999|3987|3999|3987|3998.6|3986.6|0
1618910220000|2021-04-20 09:17:00|3999.5|3987.5|4000|3988|4000|3988|3999.5|3987.5|5
1618910250000|2021-04-20 09:17:30|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|0
1618910260000|2021-04-20 09:17:40|4001|3989|4002|3990|4002.5|3990.5|4001|3989|4
1618910270000|2021-04-20 09:17:50|4001.5|3989.5|4001.5|3989.5|4001.5|3989.5|4001.5|3989.5|0
1618910280000|2021-04-20 09:18:00|4002|3990|4002|3990|4002|3990|4002|3990|0
1618910320000|2021-04-20 09:18:40|4001.5|3989.5|4000.6|3988.6|4001.5|3989.5|4000.6|3988.6|2
1618910340000|2021-04-20 09:19:00|4001.5|3989.5|4001.1|3989.1|4001.5|3989.5|4001.1|3989.1|1
1618910360000|2021-04-20 09:19:20|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|4000.6|3988.6|2
1618910420000|2021-04-20 09:20:20|4001|3989|4001.5|3989.5|4001.5|3989.5|4001|3989|0
1618910430000|2021-04-20 09:20:30|||||||||2
1618910450000|2021-04-20 09:20:50|||||||||1
1618910470000|2021-04-20 09:21:10|4002|3990|4002|3990|4002.5|3990.5|4002|3990|0
1618910490000|2021-04-20 09:21:30|4001.5|3989.5|4002.5|3990.5|4002.5|3990.5|4001.5|3989.5|0
1618910510000|2021-04-20 09:21:50|4002|3990|4002|3990|4002|3990|4002|3990|0
1618910520000|2021-04-20 09:22:00|4001.5|3989.5|4001.5|3989.5|4001.5|3989.5|4001.5|3989.5|0
1618910550000|2021-04-20 09:22:30|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|5
1618910560000|2021-04-20 09:22:40|||||||||5
1618910580000|2021-04-20 09:23:00|||||||||1
1618910640000|2021-04-20 09:24:00|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|1
1618910650000|2021-04-20 09:24:10|4000|3988|3999|3987|4000|3988|3999|3987|0
1618910670000|2021-04-20 09:24:30|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4000.5|3988.5|4
1618910680000|2021-04-20 09:24:40|4000|3988|3999.5|3987.5|4000|3988|3999.5|3987.5|1
1618910690000|2021-04-20 09:24:50|||||||||3
1618910700000|2021-04-20 09:25:00|3998.5|3986.5|3999|3987|3999|3987|3998.5|3986.5|12
1618910710000|2021-04-20 09:25:10|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|0
1618910730000|2021-04-20 09:25:30|3999|3987|3999|3987|3999|3987|3998.5|3986.5|0
1618910740000|2021-04-20 09:25:40|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|0
1618910750000|2021-04-20 09:25:50|3999|3987|3999.5|3987.5|3999.5|3987.5|3998.5|3986.5|0
1618910760000|2021-04-20 09:26:00|3999|3987|3999|3987|3999|3987|3999|3987|0
1618910780000|2021-04-20 09:26:20|3998.5|3986.5|3999|3987|3999|3987|3998.5|3986.5|0
1618910790000|2021-04-20 09:26:30|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|3998.5|3986.5|0
1618910820000|2021-04-20 09:27:00|3998|3986|3998.5|3986.5|3998.5|3986.5|3998|3986|0
1618910830000|2021-04-20 09:27:10|3999|3987|3999|3987|3999|3987|3999|3987|0
1618910840000|2021-04-20 09:27:20|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|0
1618910850000|2021-04-20 09:27:30|4000|3988|4000|3988|4000|3988|4000|3988|0
1618910860000|2021-04-20 09:27:40|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|0
1618910930000|2021-04-20 09:28:50|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|1
1618910940000|2021-04-20 09:29:00|4000|3988|3999.5|3987.5|4000|3988|3999.5|3987.5|0
1618910950000|2021-04-20 09:29:10|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|0
1618910960000|2021-04-20 09:29:20|4000|3988|4000.5|3988.5|4000.5|3988.5|3999.9|3987.9|0
1618910980000|2021-04-20 09:29:40|4000.4|3988.4|4000.5|3988.5|4000.5|3988.5|4000.4|3988.4|5
1618911000000|2021-04-20 09:30:00|4000|3988|3999.5|3987.5|4000|3988|3999.5|3987.5|5
1618911010000|2021-04-20 09:30:10|3999|3987|3998|3986|3999|3987|3998|3986|5
1618911030000|2021-04-20 09:30:30|3998.9|3986.9|4000.5|3988.5|4000.5|3988.5|3998.9|3986.9|2
1618911040000|2021-04-20 09:30:40|||||||||14
1618911050000|2021-04-20 09:30:50|||||||||2
1618911060000|2021-04-20 09:31:00|3999.5|3987.5|4000|3988|4000|3988|3999.4|3987.4|3
1618911070000|2021-04-20 09:31:10|3999.5|3987.5|3999|3987|3999.5|3987.5|3998.9|3986.9|1
1618911080000|2021-04-20 09:31:20|3999.4|3987.4|3999.9|3987.9|3999.9|3987.9|3998.9|3986.9|0
1618911090000|2021-04-20 09:31:30|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|3999.5|3987.5|5
1618911100000|2021-04-20 09:31:40|4000.4|3988.4|4000.5|3988.5|4000.5|3988.5|4000.4|3988.4|13
1618911110000|2021-04-20 09:31:50|||||||||6
1618911120000|2021-04-20 09:32:00|4000|3988|4000|3988|4000|3988|4000|3988|1
1618911130000|2021-04-20 09:32:10|3998|3986|3998|3986|3998|3986|3998|3986|1
1618911140000|2021-04-20 09:32:20|3997.5|3985.5|3999.5|3987.5|3999.5|3987.5|3997|3985|3
1618911150000|2021-04-20 09:32:30|3999.4|3987.4|3999.5|3987.5|3999.5|3987.5|3999.4|3987.4|1
1618911160000|2021-04-20 09:32:40|4000|3988|4000.5|3988.5|4000.5|3988.5|4000|3988|9
1618911170000|2021-04-20 09:32:50|||||||||4
1618911210000|2021-04-20 09:33:30|4000|3988|3998.5|3986.5|4000|3988|3998.5|3986.5|5
1618911220000|2021-04-20 09:33:40|3998|3986|3998|3986|3998|3986|3998|3986|0
1618911230000|2021-04-20 09:33:50|3998.5|3986.5|3997.5|3985.5|3998.5|3986.5|3997.5|3985.5|0
1618911240000|2021-04-20 09:34:00|3997.4|3985.4|3997|3985|3997.4|3985.4|3997|3985|0
1618911260000|2021-04-20 09:34:20|||||||||5
1618911280000|2021-04-20 09:34:40|3996.5|3984.5|3995|3983|3996.5|3984.5|3995|3983|7
1618911300000|2021-04-20 09:35:00|3996.4|3984.4|3996.5|3984.5|3996.5|3984.5|3996.4|3984.4|4
1618911310000|2021-04-20 09:35:10|3996|3984|3996|3984|3996.5|3984.5|3996|3984|0
1618911320000|2021-04-20 09:35:20|3996.4|3984.4|3999|3987|3999.5|3987.5|3996.4|3984.4|0
1618911330000|2021-04-20 09:35:30|3999.5|3987.5|3998.4|3986.4|3999.5|3987.5|3998.4|3986.4|0
1618911340000|2021-04-20 09:35:40|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|0
1618911350000|2021-04-20 09:35:50|3999.4|3987.4|3998.9|3986.9|3999.4|3987.4|3998.9|3986.9|1
1618911370000|2021-04-20 09:36:10|3999.4|3987.4|4000.4|3988.4|4000.4|3988.4|3999.4|3987.4|9
1618911390000|2021-04-20 09:36:30|3999.5|3987.5|3997.4|3985.4|3999.5|3987.5|3997.4|3985.4|6
1618911400000|2021-04-20 09:36:40|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|3996.9|3984.9|0
1618911410000|2021-04-20 09:36:50|3997.4|3985.4|3996.9|3984.9|3997.4|3985.4|3996.9|3984.9|0
1618911430000|2021-04-20 09:37:10|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|5
1618911440000|2021-04-20 09:37:20|3994.9|3982.9|3995.4|3983.4|3995.4|3983.4|3994.9|3982.9|0
1618911450000|2021-04-20 09:37:30|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|3994.9|3982.9|0
1618911460000|2021-04-20 09:37:40|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1618911470000|2021-04-20 09:37:50|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|1
1618911490000|2021-04-20 09:38:10|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|0
1618911500000|2021-04-20 09:38:20|3994.9|3982.9|3994.9|3982.9|3995.4|3983.4|3994.9|3982.9|0
1618911510000|2021-04-20 09:38:30|3995|3983|3995.4|3983.4|3996.4|3984.4|3995|3983|0
1618911520000|2021-04-20 09:38:40|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|0
1618911530000|2021-04-20 09:38:50|3995.4|3983.4|3994.9|3982.9|3995.9|3983.9|3994.9|3982.9|2
1618911540000|2021-04-20 09:39:00|3995.9|3983.9|3995.4|3983.4|3995.9|3983.9|3995.4|3983.4|0
1618911560000|2021-04-20 09:39:20|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|0
1618911580000|2021-04-20 09:39:40|3996.4|3984.4|3996.4|3984.4|3996.4|3984.4|3995.9|3983.9|0
1618911590000|2021-04-20 09:39:50|3996.9|3984.9|3997.9|3985.9|3999.4|3987.4|3996.9|3984.9|1
1618911600000|2021-04-20 09:40:00|3998.4|3986.4|3997.9|3985.9|3998.4|3986.4|3997.9|3985.9|3
1618911610000|2021-04-20 09:40:10|||||||||1
1618911620000|2021-04-20 09:40:20|||||||||1
1618911650000|2021-04-20 09:40:50|||||||||1
1618911660000|2021-04-20 09:41:00|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1618911700000|2021-04-20 09:41:40|3997.9|3985.9|3997.4|3985.4|3997.9|3985.9|3997.4|3985.4|1
1618911730000|2021-04-20 09:42:10|3996.9|3984.9|3996.4|3984.4|3996.9|3984.9|3996.4|3984.4|0
1618911740000|2021-04-20 09:42:20|3994.9|3982.9|3993.9|3981.9|3994.9|3982.9|3993.9|3981.9|7
1618911750000|2021-04-20 09:42:30|3994.4|3982.4|3993.9|3981.9|3994.4|3982.4|3993.9|3981.9|0
1618911760000|2021-04-20 09:42:40|||||||||5
1618911770000|2021-04-20 09:42:50|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|0
1618911780000|2021-04-20 09:43:00|3992.4|3980.4|3992.9|3980.9|3992.9|3980.9|3992.4|3980.4|1
1618911810000|2021-04-20 09:43:30|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|7
1618911820000|2021-04-20 09:43:40|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|0
1618911830000|2021-04-20 09:43:50|3991.9|3979.9|3990.4|3978.4|3991.9|3979.9|3990.4|3978.4|10
1618911850000|2021-04-20 09:44:10|3989.4|3977.4|3991.4|3979.4|3991.4|3979.4|3989.4|3977.4|12
1618911860000|2021-04-20 09:44:20|||||||||8
1618911870000|2021-04-20 09:44:30|3991.9|3979.9|3990.9|3978.9|3992.4|3980.4|3990.4|3978.4|9
1618911900000|2021-04-20 09:45:00|||||||||7
1618911910000|2021-04-20 09:45:10|3990.4|3978.4|3988.4|3976.4|3990.9|3978.9|3987.9|3975.9|5
1618911920000|2021-04-20 09:45:20|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|3988.9|3976.9|1
1618911930000|2021-04-20 09:45:30|3989|3977|3989.5|3977.5|3989.5|3977.5|3989|3977|6
1618911940000|2021-04-20 09:45:40|3989.9|3977.9|3988.5|3976.5|3990.4|3978.4|3988|3976|1
1618911950000|2021-04-20 09:45:50|3989|3977|3990.5|3978.5|3990.5|3978.5|3989|3977|0
1618911960000|2021-04-20 09:46:00|3991|3979|3990.5|3978.5|3991|3979|3990.5|3978.5|0
1618911980000|2021-04-20 09:46:20|3990|3978|3990.9|3978.9|3990.9|3978.9|3989.9|3977.9|7
1618911990000|2021-04-20 09:46:30|3991.4|3979.4|3990.4|3978.4|3991.4|3979.4|3990.4|3978.4|1
1618912000000|2021-04-20 09:46:40|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1618912020000|2021-04-20 09:47:00|3990.4|3978.4|3990.9|3978.9|3990.9|3978.9|3990.4|3978.4|0
1618912030000|2021-04-20 09:47:10|3991.4|3979.4|3991.9|3979.9|3991.9|3979.9|3991.4|3979.4|0
1618912040000|2021-04-20 09:47:20|3991.4|3979.4|3989.9|3977.9|3991.4|3979.4|3989.9|3977.9|1
1618912050000|2021-04-20 09:47:30|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|3990.9|3978.9|0
1618912060000|2021-04-20 09:47:40|3991.4|3979.4|3991.4|3979.4|3991.9|3979.9|3991.4|3979.4|0
1618912080000|2021-04-20 09:48:00|3991.9|3979.9|3992.9|3980.9|3993.4|3981.4|3991.9|3979.9|4
1618912090000|2021-04-20 09:48:10|3993.4|3981.4|3994.4|3982.4|3996.4|3984.4|3993.4|3981.4|6
1618912100000|2021-04-20 09:48:20|3994.9|3982.9|3994.4|3982.4|3995.4|3983.4|3994.4|3982.4|0
1618912110000|2021-04-20 09:48:30|3993.4|3981.4|3993.4|3981.4|3993.4|3981.4|3992.4|3980.4|2
1618912120000|2021-04-20 09:48:40|3992.9|3980.9|3992.4|3980.4|3992.9|3980.9|3992.4|3980.4|0
1618912130000|2021-04-20 09:48:50|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|3991.4|3979.4|2
1618912150000|2021-04-20 09:49:10|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|1
1618912160000|2021-04-20 09:49:20|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3990.4|3978.4|3
1618912180000|2021-04-20 09:49:40|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|2
1618912190000|2021-04-20 09:49:50|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|3991.9|3979.9|0
1618912200000|2021-04-20 09:50:00|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3
1618912210000|2021-04-20 09:50:10|3992.9|3980.9|3990.9|3978.9|3992.9|3980.9|3990.9|3978.9|5
1618912220000|2021-04-20 09:50:20|3991.4|3979.4|3990.9|3978.9|3991.4|3979.4|3990.9|3978.9|6
1618912230000|2021-04-20 09:50:30|3991.9|3979.9|3992.4|3980.4|3992.4|3980.4|3991.9|3979.9|1
1618912240000|2021-04-20 09:50:40|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|3992.9|3980.9|0
1618912250000|2021-04-20 09:50:50|3992.4|3980.4|3992.4|3980.4|3992.9|3980.9|3992.4|3980.4|0
1618912260000|2021-04-20 09:51:00|3992.9|3980.9|3992.4|3980.4|3992.9|3980.9|3992.4|3980.4|1
1618912270000|2021-04-20 09:51:10|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|3995.9|3983.9|4
1618912280000|2021-04-20 09:51:20|3996.4|3984.4|3998.9|3986.9|3998.9|3986.9|3996.4|3984.4|2
1618912300000|2021-04-20 09:51:40|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1618912310000|2021-04-20 09:51:50|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|1
1618912320000|2021-04-20 09:52:00|3999.4|3987.4|4000.4|3988.4|4000.4|3988.4|3999.4|3987.4|13
1618912330000|2021-04-20 09:52:10|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|3999.9|3987.9|21
1618912340000|2021-04-20 09:52:20|3999.4|3987.4|3997.9|3985.9|3999.4|3987.4|3997.9|3985.9|0
1618912360000|2021-04-20 09:52:40|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|3998.4|3986.4|0
1618912380000|2021-04-20 09:53:00|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|3998.9|3986.9|0
1618912390000|2021-04-20 09:53:10|3999.4|3987.4|3999.4|3987.4|3999.9|3987.9|3999.4|3987.4|0
1618912410000|2021-04-20 09:53:30|3999.8|3987.8|3999.9|3987.9|3999.9|3987.9|3999.8|3987.8|0
1618912430000|2021-04-20 09:53:50|3999.8|3987.8|3997.4|3985.4|3999.8|3987.8|3997.4|3985.4|11
1618912460000|2021-04-20 09:54:20|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|3995.4|3983.4|2
1618912470000|2021-04-20 09:54:30|3996.9|3984.9|3994.4|3982.4|3996.9|3984.9|3994.4|3982.4|0
1618912480000|2021-04-20 09:54:40|3993.9|3981.9|3994.9|3982.9|3994.9|3982.9|3993.9|3981.9|0
1618912490000|2021-04-20 09:54:50|3994.4|3982.4|3993.9|3981.9|3994.4|3982.4|3993.9|3981.9|0
1618912500000|2021-04-20 09:55:00|||||||||4
1618912520000|2021-04-20 09:55:20|3992.4|3980.4|3991.4|3979.4|3992.4|3980.4|3991.4|3979.4|6
1618912530000|2021-04-20 09:55:30|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|3992.4|3980.4|18
1618912540000|2021-04-20 09:55:40|3993.9|3981.9|3994.4|3982.4|3994.4|3982.4|3993.9|3981.9|9
1618912550000|2021-04-20 09:55:50|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|3993.9|3981.9|0
1618912560000|2021-04-20 09:56:00|3994.9|3982.9|3993.4|3981.4|3994.9|3982.9|3993.4|3981.4|1
1618912570000|2021-04-20 09:56:10|3994.4|3982.4|3994.9|3982.9|3995.4|3983.4|3994.4|3982.4|0
1618912580000|2021-04-20 09:56:20|3995.9|3983.9|3996.4|3984.4|3996.4|3984.4|3995.4|3983.4|0
1618912590000|2021-04-20 09:56:30|3997.4|3985.4|3997.4|3985.4|3997.8|3985.8|3997.4|3985.4|1
1618912600000|2021-04-20 09:56:40|3996.9|3984.9|3995.4|3983.4|3996.9|3984.9|3994.9|3982.9|2
1618912610000|2021-04-20 09:56:50|3995.3|3983.3|3994.8|3982.8|3995.3|3983.3|3994.8|3982.8|0
1618912630000|2021-04-20 09:57:10|3995.3|3983.3|3995.3|3983.3|3995.3|3983.3|3994.8|3982.8|0
1618912640000|2021-04-20 09:57:20|3995.4|3983.4|3995.9|3983.9|3996.4|3984.4|3995.4|3983.4|3
1618912650000|2021-04-20 09:57:30|3995.4|3983.4|3996.4|3984.4|3996.4|3984.4|3995.4|3983.4|0
1618912670000|2021-04-20 09:57:50|3996.9|3984.9|3997.4|3985.4|3997.4|3985.4|3996.9|3984.9|1
1618912680000|2021-04-20 09:58:00|3996.4|3984.4|3998.4|3986.4|3998.4|3986.4|3996.4|3984.4|0
1618912690000|2021-04-20 09:58:10|3998.3|3986.3|3996.9|3984.9|3998.3|3986.3|3996.9|3984.9|5
1618912710000|2021-04-20 09:58:30|3997.4|3985.4|3998.3|3986.3|3998.3|3986.3|3997.4|3985.4|0
1618912730000|2021-04-20 09:58:50|||||||||1
1618912740000|2021-04-20 09:59:00|3998.4|3986.4|4000.3|3988.3|4000.3|3988.3|3997.8|3985.8|4
1618912750000|2021-04-20 09:59:10|3998.8|3986.8|3997.8|3985.8|3998.8|3986.8|3997.8|3985.8|13
1618912760000|2021-04-20 09:59:20|3997.3|3985.3|3996.3|3984.3|3997.8|3985.8|3996.3|3984.3|9
1618912770000|2021-04-20 09:59:30|3996.8|3984.8|3995.9|3983.9|3997.3|3985.3|3995.9|3983.9|15
1618912780000|2021-04-20 09:59:40|3997.4|3985.4|3997.9|3985.9|3998.4|3986.4|3996.4|3984.4|15
1618912790000|2021-04-20 09:59:50|3998.3|3986.3|3999.4|3987.4|3999.4|3987.4|3997.9|3985.9|8
1618972200000|2021-04-21 02:30:00|4044.7|4032.7|4042.2|4030.2|4044.7|4032.7|4042.2|4030.2|1
1618972210000|2021-04-21 02:30:10|4042.7|4030.7|4041.2|4029.2|4043.2|4031.2|4040.7|4028.7|2
1618972220000|2021-04-21 02:30:20|4040.7|4028.7|4039.7|4027.7|4040.7|4028.7|4038.7|4026.7|4
1618972230000|2021-04-21 02:30:30|4040.2|4028.2|4041.7|4029.7|4041.7|4029.7|4038.7|4026.7|8
1618972250000|2021-04-21 02:30:50|4042.7|4030.7|4042.2|4030.2|4042.7|4030.7|4042.2|4030.2|4
1618972260000|2021-04-21 02:31:00|4042.7|4030.7|4044.2|4032.2|4048.2|4036.2|4042.7|4030.7|4
1618972270000|2021-04-21 02:31:10|4044.7|4032.7|4043.7|4031.7|4047.2|4033.2|4043.7|4031.2|0
1618972280000|2021-04-21 02:31:20|4044.2|4032.2|4045.7|4033.7|4046.2|4034.2|4042.7|4030.7|1
1618972290000|2021-04-21 02:31:30|4046.2|4034.2|4047.7|4035.7|4048.2|4036.2|4046.2|4034.2|10
1618972300000|2021-04-21 02:31:40|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4047.7|4035.7|0
1618972310000|2021-04-21 02:31:50|4048.7|4036.7|4051.2|4039.2|4051.2|4039.2|4048.7|4036.7|2
1618972320000|2021-04-21 02:32:00|4051.7|4039.7|4052.2|4040.2|4052.7|4040.7|4050.2|4038.2|3
1618972330000|2021-04-21 02:32:10|4051.7|4039.7|4051.2|4039.2|4051.7|4039.7|4050.7|4038.7|6
1618972340000|2021-04-21 02:32:20|4051.7|4039.7|4051.2|4039.2|4051.7|4039.7|4051.2|4039.2|14
1618972350000|2021-04-21 02:32:30|4050.7|4038.7|4051.7|4039.7|4051.7|4039.7|4050.7|4038.7|3
1618972370000|2021-04-21 02:32:50|||||||||3
1618972380000|2021-04-21 02:33:00|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|7
1618972390000|2021-04-21 02:33:10|4051.7|4039.7|4052.2|4040.2|4052.2|4040.2|4051.7|4039.7|0
1618972400000|2021-04-21 02:33:20|4051.7|4039.7|4051.2|4039.2|4051.7|4039.7|4050.2|4038.2|16
1618972410000|2021-04-21 02:33:30|4050.7|4038.7|4049.7|4037.7|4050.7|4038.7|4049.7|4037.7|3
1618972420000|2021-04-21 02:33:40|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|3
1618972440000|2021-04-21 02:34:00|4050.7|4038.7|4050.2|4038.2|4050.7|4038.7|4050.2|4038.2|2
1618972450000|2021-04-21 02:34:10|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|10
1618972460000|2021-04-21 02:34:20|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|10
1618972470000|2021-04-21 02:34:30|4047.2|4035.2|4047.2|4035.2|4047.2|4035.2|4047.2|4035.2|32
1618972480000|2021-04-21 02:34:40|4046.7|4034.7|4047.2|4035.2|4047.2|4035.2|4046.2|4034.2|4
1618972490000|2021-04-21 02:34:50|4047.7|4035.7|4047.7|4035.7|4047.7|4035.7|4047.7|4035.7|0
1618972500000|2021-04-21 02:35:00|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|2
1618972510000|2021-04-21 02:35:10|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.2|4037.2|13
1618972520000|2021-04-21 02:35:20|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4049.7|4037.7|0
1618972530000|2021-04-21 02:35:30|4050.7|4038.7|4051.7|4039.7|4052.2|4040.2|4050.7|4038.7|8
1618972540000|2021-04-21 02:35:40|4053.2|4041.2|4049.2|4037.2|4053.2|4041.2|4048.7|4036.7|9
1618972550000|2021-04-21 02:35:50|4048.7|4036.7|4047.7|4035.7|4049.2|4037.2|4047.7|4035.7|0
1618972560000|2021-04-21 02:36:00|4048.2|4036.2|4048.7|4036.7|4048.7|4036.7|4048.2|4036.2|1
1618972570000|2021-04-21 02:36:10|4049.2|4037.2|4050.7|4038.7|4050.7|4038.7|4049.2|4037.2|0
1618972580000|2021-04-21 02:36:20|4050.2|4038.2|4051.7|4039.7|4051.7|4039.7|4050.2|4038.2|0
1618972600000|2021-04-21 02:36:40|4052.2|4040.2|4054.2|4042.2|4054.2|4042.2|4052.2|4040.2|0
1618972610000|2021-04-21 02:36:50|4054.7|4042.7|4056.7|4044.7|4056.7|4044.7|4054.7|4042.7|10
1618972620000|2021-04-21 02:37:00|4055.7|4043.7|4054.7|4042.7|4055.7|4043.7|4054.7|4042.7|2
1618972630000|2021-04-21 02:37:10|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|6
1618972640000|2021-04-21 02:37:20|4055.2|4043.2|4055.7|4043.7|4055.7|4043.7|4055.2|4043.2|1
1618972650000|2021-04-21 02:37:30|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|4055.2|4043.2|0
1618972660000|2021-04-21 02:37:40|4056.7|4044.7|4058.2|4046.2|4058.2|4046.2|4056.7|4044.7|14
1618972670000|2021-04-21 02:37:50|4058.7|4046.7|4060.7|4048.7|4060.7|4048.7|4058.7|4046.7|7
1618972680000|2021-04-21 02:38:00|4059.7|4047.7|4059.2|4047.2|4060.7|4048.7|4059.2|4047.2|3
1618972690000|2021-04-21 02:38:10|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|0
1618972710000|2021-04-21 02:38:30|4058.2|4046.2|4057.2|4045.2|4058.2|4046.2|4057.2|4045.2|11
1618972730000|2021-04-21 02:38:50|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1618972740000|2021-04-21 02:39:00|4055.2|4043.2|4054.2|4042.2|4055.2|4043.2|4054.2|4042.2|9
1618972750000|2021-04-21 02:39:10|4053.7|4041.7|4049.7|4037.7|4053.7|4041.7|4049.7|4037.7|1
1618972760000|2021-04-21 02:39:20|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|4050.7|4038.7|10
1618972770000|2021-04-21 02:39:30|4050.7|4038.7|4050.2|4038.2|4050.7|4038.7|4050.2|4038.2|0
1618972780000|2021-04-21 02:39:40|4050.7|4038.7|4050.2|4038.2|4050.7|4038.7|4049.7|4037.7|20
1618972790000|2021-04-21 02:39:50|4050.7|4038.7|4051.7|4039.7|4052.2|4040.2|4050.7|4038.7|4
1618972800000|2021-04-21 02:40:00|4050.7|4038.7|4049.2|4037.2|4050.7|4038.7|4049.2|4037.2|18
1618972810000|2021-04-21 02:40:10|4048.7|4036.7|4049.2|4037.2|4049.7|4037.7|4048.7|4036.7|10
1618972820000|2021-04-21 02:40:20|4048.7|4036.7|4048.2|4036.2|4048.7|4036.7|4048.2|4036.2|11
1618972830000|2021-04-21 02:40:30|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|1
1618972850000|2021-04-21 02:40:50|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1618972860000|2021-04-21 02:41:00|4047.7|4035.7|4047.2|4035.2|4047.7|4035.7|4047.2|4035.2|91
1618972870000|2021-04-21 02:41:10|4046.7|4034.7|4043.2|4031.2|4046.7|4034.7|4043.2|4031.2|5
1618972880000|2021-04-21 02:41:20|4043.7|4031.7|4044.2|4032.2|4044.2|4032.2|4043.7|4031.7|1
1618972900000|2021-04-21 02:41:40|4044.7|4032.7|4045.7|4033.7|4046.2|4034.2|4044.7|4032.7|2
1618972910000|2021-04-21 02:41:50|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|4045.7|4033.7|0
1618972920000|2021-04-21 02:42:00|4047.2|4035.2|4046.2|4034.2|4047.2|4035.2|4046.2|4034.2|4
1618972930000|2021-04-21 02:42:10|4047.2|4035.2|4046.2|4034.2|4047.2|4035.2|4045.7|4033.7|0
1618972940000|2021-04-21 02:42:20|4046.7|4034.7|4045.7|4033.7|4046.7|4034.7|4045.7|4033.7|1
1618972950000|2021-04-21 02:42:30|4046.2|4034.2|4045.2|4033.2|4046.7|4034.7|4045.2|4033.2|1
1618972960000|2021-04-21 02:42:40|||||||||1
1618972970000|2021-04-21 02:42:50|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|4043.2|4031.2|1
1618972980000|2021-04-21 02:43:00|4043.7|4031.7|4042.2|4030.2|4043.7|4031.7|4042.2|4030.2|10
1618972990000|2021-04-21 02:43:10|4041.7|4029.7|4042.7|4030.7|4042.7|4030.7|4041.7|4029.7|1
1618973000000|2021-04-21 02:43:20|4042.2|4030.2|4041.2|4029.2|4042.2|4030.2|4041.2|4029.2|2
1618973010000|2021-04-21 02:43:30|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|4041.2|4029.2|0
1618973020000|2021-04-21 02:43:40|4041.2|4029.2|4040.2|4028.2|4041.2|4029.2|4040.2|4028.2|6
1618973030000|2021-04-21 02:43:50|4039.7|4027.7|4039.7|4027.7|4040.7|4028.7|4039.7|4027.7|108
1618973040000|2021-04-21 02:44:00|4040.2|4028.2|4036.7|4024.7|4040.7|4028.7|4036.7|4024.7|3
1618973050000|2021-04-21 02:44:10|4036.2|4024.2|4032.7|4020.7|4037.2|4025.2|4032.7|4020.7|0
1618973060000|2021-04-21 02:44:20|4042.7|4030.7|4038.7|4026.7|4043.2|4031.2|4038.2|4026.2|19
1618973070000|2021-04-21 02:44:30|4039.7|4027.7|4040.7|4028.7|4040.7|4028.7|4039.7|4027.7|3
1618973080000|2021-04-21 02:44:40|4041.2|4029.2|4040.7|4028.7|4041.2|4029.2|4040.7|4028.7|0
1618973090000|2021-04-21 02:44:50|4040.2|4028.2|4040.2|4028.2|4040.2|4028.2|4039.2|4027.2|0
1618973100000|2021-04-21 02:45:00|4039.7|4027.7|4038.7|4026.7|4039.7|4027.7|4038.2|4026.2|2
1618973110000|2021-04-21 02:45:10|4038.2|4026.2|4038.2|4026.2|4038.7|4026.7|4037.7|4025.7|0
1618973120000|2021-04-21 02:45:20|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|2
1618973130000|2021-04-21 02:45:30|4038.2|4026.2|4039.2|4027.2|4039.2|4027.2|4038.2|4026.2|6
1618973140000|2021-04-21 02:45:40|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|5
1618973150000|2021-04-21 02:45:50|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|3
1618973160000|2021-04-21 02:46:00|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|4038.2|4026.2|0
1618973170000|2021-04-21 02:46:10|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|4038.7|4026.7|0
1618973190000|2021-04-21 02:46:30|4037.7|4025.7|4036.7|4024.7|4037.7|4025.7|4036.2|4024.2|2
1618973200000|2021-04-21 02:46:40|4037.2|4025.2|4037.2|4025.2|4037.2|4025.2|4037.2|4025.2|0
1618973210000|2021-04-21 02:46:50|4036.7|4024.7|4036.7|4024.7|4037.2|4025.2|4036.7|4024.7|0
1618973220000|2021-04-21 02:47:00|4037.2|4025.2|4038.2|4026.2|4038.2|4026.2|4037.2|4025.2|1
1618973230000|2021-04-21 02:47:10|4037.7|4025.7|4038.2|4026.2|4038.2|4026.2|4037.7|4025.7|0
1618973240000|2021-04-21 02:47:20|4037.7|4025.7|4038.7|4026.7|4038.7|4026.7|4037.7|4025.7|0
1618973250000|2021-04-21 02:47:30|4039.2|4027.2|4038.7|4026.7|4039.7|4027.7|4038.7|4026.7|0
1618973260000|2021-04-21 02:47:40|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|3
1618973280000|2021-04-21 02:48:00|4039.7|4027.7|4039.2|4027.2|4039.7|4027.7|4039.2|4027.2|0
1618973300000|2021-04-21 02:48:20|4039.7|4027.7|4041.2|4029.2|4041.2|4029.2|4039.7|4027.7|1
1618973310000|2021-04-21 02:48:30|4040.7|4028.7|4040.2|4028.2|4040.7|4028.7|4040.2|4028.2|0
1618973320000|2021-04-21 02:48:40|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|0
1618973330000|2021-04-21 02:48:50|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|0
1618973340000|2021-04-21 02:49:00|||||||||10
1618973350000|2021-04-21 02:49:10|4040.7|4028.7|4039.2|4027.2|4040.7|4028.7|4038.7|4026.7|4
1618973360000|2021-04-21 02:49:20|4038.7|4026.7|4038.7|4026.7|4038.7|4026.7|4038.2|4026.2|0
1618973370000|2021-04-21 02:49:30|4039.2|4027.2|4037.2|4025.2|4039.2|4027.2|4037.2|4025.2|0
1618973380000|2021-04-21 02:49:40|4037.7|4025.7|4037.7|4025.7|4037.7|4025.7|4037.7|4025.7|0
1618973390000|2021-04-21 02:49:50|4037.2|4025.2|4036.7|4024.7|4037.2|4025.2|4036.7|4024.7|1
1618973400000|2021-04-21 02:50:00|4036.2|4024.2|4036.2|4024.2|4036.7|4024.7|4036.2|4024.2|4
1618973410000|2021-04-21 02:50:10|4035.7|4023.7|4034.7|4022.7|4035.7|4023.7|4034.7|4022.7|1
1618973420000|2021-04-21 02:50:20|4033.7|4021.7|4033.2|4021.2|4033.7|4021.7|4032.2|4020.2|0
1618973430000|2021-04-21 02:50:30|4032.2|4020.2|4033.2|4021.2|4033.2|4021.2|4032.2|4020.2|2
1618973440000|2021-04-21 02:50:40|4033.7|4021.7|4036.2|4024.2|4036.2|4024.2|4033.7|4021.7|2
1618973450000|2021-04-21 02:50:50|4035.7|4023.7|4034.7|4022.7|4036.2|4024.2|4033.2|4021.2|20
1618973460000|2021-04-21 02:51:00|4034.2|4022.2|4034.7|4022.7|4035.7|4023.7|4033.7|4021.7|1
1618973470000|2021-04-21 02:51:10|4035.2|4023.2|4036.2|4024.2|4036.2|4024.2|4035.2|4023.2|0
1618973480000|2021-04-21 02:51:20|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|0
1618973490000|2021-04-21 02:51:30|4036.7|4024.7|4036.7|4024.7|4036.7|4024.7|4035.7|4023.7|0
1618973500000|2021-04-21 02:51:40|4037.7|4025.7|4037.2|4025.2|4037.7|4025.7|4037.2|4025.2|0
1618973520000|2021-04-21 02:52:00|4037.7|4025.7|4036.7|4024.7|4037.7|4025.7|4034.7|4022.7|10
1618973530000|2021-04-21 02:52:10|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|1
1618973540000|2021-04-21 02:52:20|4036.7|4024.7|4036.7|4024.7|4036.7|4024.7|4036.7|4024.7|0
1618973550000|2021-04-21 02:52:30|4037.2|4025.2|4037.7|4025.7|4037.7|4025.7|4037.2|4025.2|0
1618973570000|2021-04-21 02:52:50|4037.2|4025.2|4038.2|4026.2|4038.7|4026.7|4036.7|4024.7|0
1618973580000|2021-04-21 02:53:00|4037.7|4025.7|4036.2|4024.2|4038.1|4026.1|4036.2|4024.2|0
1618973590000|2021-04-21 02:53:10|4035.2|4023.2|4035.2|4023.2|4035.7|4023.7|4035.2|4023.2|0
1618973600000|2021-04-21 02:53:20|||||||||1
1618973610000|2021-04-21 02:53:30|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|4035.7|4023.7|0
1618973620000|2021-04-21 02:53:40|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|4036.2|4024.2|0
1618973630000|2021-04-21 02:53:50|4037.2|4025.2|4036.7|4024.7|4037.2|4025.2|4036.1|4024.1|0
1618973640000|2021-04-21 02:54:00|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|0
1618973650000|2021-04-21 02:54:10|4036.7|4024.7|4036.7|4024.7|4036.7|4024.7|4036.7|4024.7|0
1618973670000|2021-04-21 02:54:30|4037.1|4025.1|4038.6|4026.6|4038.6|4026.6|4037.1|4025.1|1
1618973680000|2021-04-21 02:54:40|4038.7|4026.7|4039.1|4027.1|4039.2|4027.2|4038.7|4026.7|0
1618973690000|2021-04-21 02:54:50|4038.6|4026.6|4038.1|4026.1|4038.6|4026.6|4038.1|4026.1|0
1618973700000|2021-04-21 02:55:00|4038.6|4026.6|4038.6|4026.6|4038.6|4026.6|4038.6|4026.6|0
1618973710000|2021-04-21 02:55:10|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|0
1618973720000|2021-04-21 02:55:20|4038.6|4026.6|4039.1|4027.1|4039.1|4027.1|4038.6|4026.6|0
1618973730000|2021-04-21 02:55:30|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|0
1618973740000|2021-04-21 02:55:40|4039.2|4027.2|4038.6|4026.6|4039.6|4027.6|4038.6|4026.6|0
1618973750000|2021-04-21 02:55:50|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|0
1618973760000|2021-04-21 02:56:00|4038.1|4026.1|4037.1|4025.1|4038.1|4026.1|4036.6|4024.6|0
1618973770000|2021-04-21 02:56:10|4036.6|4024.6|4036.6|4024.6|4037.1|4025.1|4036.6|4024.6|0
1618973790000|2021-04-21 02:56:30|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|4035.6|4023.6|0
1618973800000|2021-04-21 02:56:40|||||||||1
1618973810000|2021-04-21 02:56:50|4035.6|4023.6|4034.1|4022.1|4035.6|4023.6|4033.6|4021.6|1
1618973820000|2021-04-21 02:57:00|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|0
1618973830000|2021-04-21 02:57:10|4034.1|4022.1|4032.6|4020.6|4034.6|4022.6|4032.6|4020.6|0
1618973840000|2021-04-21 02:57:20|4032.1|4020.1|4032.1|4020.1|4032.1|4020.1|4032.1|4020.1|0
1618973850000|2021-04-21 02:57:30|||||||||1
1618973860000|2021-04-21 02:57:40|4032.6|4020.6|4032.1|4020.1|4032.6|4020.6|4032.1|4020.1|0
1618973870000|2021-04-21 02:57:50|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|1
1618973880000|2021-04-21 02:58:00|4031.1|4019.1|4030.1|4018.1|4031.1|4019.1|4030.1|4018.1|7
1618973890000|2021-04-21 02:58:10|4030.6|4018.6|4032.1|4020.1|4032.1|4020.1|4030.6|4018.6|19
1618973900000|2021-04-21 02:58:20|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|1
1618973910000|2021-04-21 02:58:30|4030.6|4018.6|4031.1|4019.1|4031.1|4019.1|4030.6|4018.6|6
1618973930000|2021-04-21 02:58:50|4030.6|4018.6|4031.6|4019.6|4031.6|4019.6|4030.6|4018.6|0
1618973940000|2021-04-21 02:59:00|4031.1|4019.1|4031.1|4019.1|4031.6|4019.6|4031.1|4019.1|0
1618973950000|2021-04-21 02:59:10|4031.6|4019.6|4031.6|4019.6|4031.6|4019.6|4031.1|4019.1|0
1618973960000|2021-04-21 02:59:20|4032.1|4020.1|4033.1|4021.1|4033.1|4021.1|4032.1|4020.1|1
1618973970000|2021-04-21 02:59:30|4034.1|4022.1|4034.1|4022.1|4035.1|4023.1|4034.1|4022.1|2
1618973980000|2021-04-21 02:59:40|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|0
1618973990000|2021-04-21 02:59:50|4035.1|4023.1|4034.6|4022.6|4035.1|4023.1|4034.6|4022.6|0
1618974000000|2021-04-21 03:00:00|4035.1|4023.1|4036.1|4024.1|4036.1|4024.1|4035.1|4023.1|0
1618974010000|2021-04-21 03:00:10|4035.6|4023.6|4037.1|4025.1|4037.1|4025.1|4035.6|4023.6|0
1618974020000|2021-04-21 03:00:20|4037.6|4025.6|4035.6|4023.6|4037.6|4025.6|4035.6|4023.6|8
1618974030000|2021-04-21 03:00:30|4035.1|4023.1|4034.1|4022.1|4035.1|4023.1|4034.1|4022.1|0
1618974040000|2021-04-21 03:00:40|4034.6|4022.6|4035.1|4023.1|4035.1|4023.1|4034.6|4022.6|0
1618974050000|2021-04-21 03:00:50|4035.6|4023.6|4035.1|4023.1|4035.6|4023.6|4035.1|4023.1|0
1618974060000|2021-04-21 03:01:00|4034.6|4022.6|4033.1|4021.1|4034.6|4022.6|4033.1|4021.1|5
1618974070000|2021-04-21 03:01:10|4033.6|4021.6|4034.6|4022.6|4034.6|4022.6|4033.6|4021.6|0
1618974080000|2021-04-21 03:01:20|4034.1|4022.1|4033.6|4021.6|4034.1|4022.1|4033.6|4021.6|1
1618974090000|2021-04-21 03:01:30|4033.1|4021.1|4034.1|4022.1|4035.1|4023.1|4033.1|4021.1|0
1618974100000|2021-04-21 03:01:40|4033.6|4021.6|4034.1|4022.1|4034.1|4022.1|4033.6|4021.6|0
1618974110000|2021-04-21 03:01:50|4033.6|4021.6|4033.6|4021.6|4034.1|4022.1|4033.6|4021.6|0
1618974120000|2021-04-21 03:02:00|4034.6|4022.6|4035.6|4023.6|4035.6|4023.6|4034.6|4022.6|0
1618974130000|2021-04-21 03:02:10|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|0
1618974140000|2021-04-21 03:02:20|4036.6|4024.6|4035.6|4023.6|4036.6|4024.6|4035.6|4023.6|1
1618974160000|2021-04-21 03:02:40|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|0
1618974170000|2021-04-21 03:02:50|4036.6|4024.6|4037.6|4025.6|4037.6|4025.6|4036.6|4024.6|0
1618974180000|2021-04-21 03:03:00|4038.1|4026.1|4038.1|4026.1|4038.1|4026.1|4037.6|4025.6|1
1618974190000|2021-04-21 03:03:10|4038.6|4026.6|4038.1|4026.1|4038.6|4026.6|4038.1|4026.1|1
1618974200000|2021-04-21 03:03:20|4038.6|4026.6|4038.1|4026.1|4038.6|4026.6|4038.1|4026.1|0
1618974210000|2021-04-21 03:03:30|4039.1|4027.1|4038.6|4026.6|4039.1|4027.1|4038.6|4026.6|4
1618974220000|2021-04-21 03:03:40|4041.6|4029.6|4039.6|4027.6|4041.6|4029.6|4038.6|4026.6|12
1618974230000|2021-04-21 03:03:50|||||||||1
1618974240000|2021-04-21 03:04:00|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|2
1618974250000|2021-04-21 03:04:10|||||||||1
1618974260000|2021-04-21 03:04:20|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|4039.1|4027.1|0
1618974270000|2021-04-21 03:04:30|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|1
1618974290000|2021-04-21 03:04:50|4038.1|4026.1|4036.6|4024.6|4038.1|4026.1|4036.6|4024.6|1
1618974300000|2021-04-21 03:05:00|4036.1|4024.1|4037.1|4025.1|4037.1|4025.1|4036.1|4024.1|2
1618974310000|2021-04-21 03:05:10|4035.6|4023.6|4036.6|4024.6|4036.6|4024.6|4035.6|4023.6|0
1618974320000|2021-04-21 03:05:20|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|4036.1|4024.1|0
1618974330000|2021-04-21 03:05:30|4035.6|4023.6|4036.1|4024.1|4036.1|4024.1|4035.6|4023.6|2
1618974340000|2021-04-21 03:05:40|4035.6|4023.6|4036.1|4024.1|4036.6|4024.6|4035.6|4023.6|0
1618974350000|2021-04-21 03:05:50|4036.6|4024.6|4036.1|4024.1|4036.6|4024.6|4036.1|4024.1|0
1618974360000|2021-04-21 03:06:00|4036.6|4024.6|4037.1|4025.1|4037.6|4025.6|4036.6|4024.6|0
1618974390000|2021-04-21 03:06:30|4036.6|4024.6|4036.6|4024.6|4037.1|4025.1|4036.6|4024.6|5
1618974400000|2021-04-21 03:06:40|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|4036.6|4024.6|0
1618974410000|2021-04-21 03:06:50|4036.6|4024.6|4037.6|4025.6|4037.6|4025.6|4036.6|4024.6|0
1618974420000|2021-04-21 03:07:00|4037.1|4025.1|4038.1|4026.1|4038.1|4026.1|4037.1|4025.1|0
1618974430000|2021-04-21 03:07:10|4038.6|4026.6|4039.1|4027.1|4039.1|4027.1|4038.6|4026.6|0
1618974440000|2021-04-21 03:07:20|4039.6|4027.6|4041.1|4029.1|4041.1|4029.1|4039.6|4027.6|9
1618974450000|2021-04-21 03:07:30|4040.6|4028.6|4041.6|4029.6|4042.1|4030.1|4040.6|4028.6|1
1618974460000|2021-04-21 03:07:40|4041.1|4029.1|4041.1|4029.1|4041.6|4029.6|4041.1|4029.1|0
1618974470000|2021-04-21 03:07:50|4040.6|4028.6|4039.1|4027.1|4040.6|4028.6|4039.1|4027.1|0
1618974480000|2021-04-21 03:08:00|4038.6|4026.6|4039.6|4027.6|4039.6|4027.6|4038.1|4026.1|0
1618974490000|2021-04-21 03:08:10|4040.1|4028.1|4040.1|4028.1|4040.1|4028.1|4040.1|4028.1|0
1618974500000|2021-04-21 03:08:20|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|0
1618974530000|2021-04-21 03:08:50|4040.6|4028.6|4041.1|4029.1|4041.1|4029.1|4040.6|4028.6|1
1618974540000|2021-04-21 03:09:00|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|4040.1|4028.1|0
1618974550000|2021-04-21 03:09:10|4040.1|4028.1|4040.1|4028.1|4040.1|4028.1|4040.1|4028.1|0
1618974560000|2021-04-21 03:09:20|4039.6|4027.6|4040.1|4028.1|4040.1|4028.1|4038.1|4026.1|2
1618974570000|2021-04-21 03:09:30|4039.6|4027.6|4040.1|4028.1|4040.1|4028.1|4039.6|4027.6|0
1618974580000|2021-04-21 03:09:40|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|0
1618974600000|2021-04-21 03:10:00|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4038.1|4026.1|0
1618974610000|2021-04-21 03:10:10|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|0
1618974620000|2021-04-21 03:10:20|4041.1|4029.1|4041.6|4029.6|4041.6|4029.6|4041.1|4029.1|1
1618974630000|2021-04-21 03:10:30|4041.1|4029.1|4041.6|4029.6|4041.6|4029.6|4041.1|4029.1|4
1618974640000|2021-04-21 03:10:40|4041.1|4029.1|4041.1|4029.1|4041.6|4029.6|4040.6|4028.6|9
1618974650000|2021-04-21 03:10:50|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|22
1618974660000|2021-04-21 03:11:00|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|12
1618974670000|2021-04-21 03:11:10|4041.6|4029.6|4043.6|4031.6|4043.6|4031.6|4041.6|4029.6|1
1618974680000|2021-04-21 03:11:20|4043.1|4031.1|4042.6|4030.6|4043.6|4031.6|4042.6|4030.6|0
1618974700000|2021-04-21 03:11:40|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4042.6|4030.6|1
1618974710000|2021-04-21 03:11:50|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.1|4030.1|1
1618974720000|2021-04-21 03:12:00|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1618974730000|2021-04-21 03:12:10|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|0
1618974740000|2021-04-21 03:12:20|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1618974750000|2021-04-21 03:12:30|4041.6|4029.6|4040.1|4028.1|4041.6|4029.6|4040.1|4028.1|1
1618974760000|2021-04-21 03:12:40|4039.1|4027.1|4038.6|4026.6|4039.6|4027.6|4038.6|4026.6|0
1618974770000|2021-04-21 03:12:50|4039.1|4027.1|4038.6|4026.6|4039.1|4027.1|4038.6|4026.6|1
1618974780000|2021-04-21 03:13:00|4037.6|4025.6|4038.1|4026.1|4038.6|4026.6|4037.6|4025.6|2
1618974790000|2021-04-21 03:13:10|4037.6|4025.6|4037.6|4025.6|4037.6|4025.6|4037.1|4025.1|5
1618974800000|2021-04-21 03:13:20|4037.1|4025.1|4042.6|4030.6|4043.6|4031.6|4036.6|4024.6|57
1618974810000|2021-04-21 03:13:30|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|0
1618974830000|2021-04-21 03:13:50|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|4040.6|4028.6|2
1618974840000|2021-04-21 03:14:00|4039.6|4027.6|4040.1|4028.1|4040.1|4028.1|4039.6|4027.6|55
1618974870000|2021-04-21 03:14:30|4039.6|4027.6|4040.1|4028.1|4040.1|4028.1|4039.6|4027.6|0
1618974880000|2021-04-21 03:14:40|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|1
1618974900000|2021-04-21 03:15:00|4040.1|4028.1|4040.1|4028.1|4041.1|4029.1|4040.1|4028.1|0
1618974920000|2021-04-21 03:15:20|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|0
1618974930000|2021-04-21 03:15:30|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|0
1618974950000|2021-04-21 03:15:50|||||||||2
1618974960000|2021-04-21 03:16:00|4038.6|4026.6|4039.1|4027.1|4039.1|4027.1|4038.6|4026.6|0
1618974970000|2021-04-21 03:16:10|4039.6|4027.6|4040.1|4028.1|4040.1|4028.1|4039.6|4027.6|0
1618974990000|2021-04-21 03:16:30|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|4039.6|4027.6|0
1618975000000|2021-04-21 03:16:40|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|4039.1|4027.1|0
1618975010000|2021-04-21 03:16:50|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|14
1618975020000|2021-04-21 03:17:00|4042.1|4030.1|4041.6|4029.6|4042.1|4030.1|4041.6|4029.6|6
1618975030000|2021-04-21 03:17:10|||||||||8
1618975040000|2021-04-21 03:17:20|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|16
1618975050000|2021-04-21 03:17:30|||||||||1
1618975060000|2021-04-21 03:17:40|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|3
1618975070000|2021-04-21 03:17:50|||||||||4
1618975080000|2021-04-21 03:18:00|||||||||4
1618975100000|2021-04-21 03:18:20|||||||||4
1618975110000|2021-04-21 03:18:30|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1618975120000|2021-04-21 03:18:40|4043.1|4031.1|4042.6|4030.6|4043.1|4031.1|4042.6|4030.6|4
1618975140000|2021-04-21 03:19:00|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|0
1618975150000|2021-04-21 03:19:10|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1618975160000|2021-04-21 03:19:20|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|26
1618975170000|2021-04-21 03:19:30|4043.1|4031.1|4042.6|4030.6|4043.1|4031.1|4042.6|4030.6|18
1618975180000|2021-04-21 03:19:40|4043.1|4031.1|4042.6|4030.6|4043.1|4031.1|4042.6|4030.6|0
1618975190000|2021-04-21 03:19:50|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|9
1618975200000|2021-04-21 03:20:00|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|4042.6|4030.6|9
1618975210000|2021-04-21 03:20:10|4043.1|4031.1|4042.6|4030.6|4043.6|4031.6|4042.6|4030.6|1
1618975220000|2021-04-21 03:20:20|||||||||5
1618975230000|2021-04-21 03:20:30|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|0
1618975240000|2021-04-21 03:20:40|4042.6|4030.6|4042.1|4030.1|4042.6|4030.6|4042.1|4030.1|23
1618975250000|2021-04-21 03:20:50|||||||||3
1618975260000|2021-04-21 03:21:00|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|9
1618975280000|2021-04-21 03:21:20|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|3
1618975290000|2021-04-21 03:21:30|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|2
1618975300000|2021-04-21 03:21:40|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|4042.1|4030.1|2
1618975310000|2021-04-21 03:21:50|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|4041.6|4029.6|8
1618975320000|2021-04-21 03:22:00|||||||||5
1618975330000|2021-04-21 03:22:10|4042|4030|4042.1|4030.1|4042.1|4030.1|4042|4030|3
1618975350000|2021-04-21 03:22:30|||||||||3
1618975360000|2021-04-21 03:22:40|4042|4030|4041.6|4029.6|4042|4030|4041.6|4029.6|3
1618975370000|2021-04-21 03:22:50|4041.5|4029.5|4041.5|4029.5|4041.5|4029.5|4041.5|4029.5|1
1618975380000|2021-04-21 03:23:00|4042|4030|4042.5|4030.5|4042.5|4030.5|4042|4030|7
1618975430000|2021-04-21 03:23:50|||||||||3
1618975440000|2021-04-21 03:24:00|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|4043.1|4031.1|18
1618975450000|2021-04-21 03:24:10|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|0
1618975460000|2021-04-21 03:24:20|4043|4031|4043|4031|4044|4032|4043|4031|0
1618975470000|2021-04-21 03:24:30|4043.5|4031.5|4042.5|4030.5|4043.5|4031.5|4042.5|4030.5|1
1618975480000|2021-04-21 03:24:40|4043|4031|4043|4031|4043|4031|4043|4031|0
1618975490000|2021-04-21 03:24:50|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4
1618975500000|2021-04-21 03:25:00|4043|4031|4041.5|4029.5|4043|4031|4041.5|4029.5|7
1618975510000|2021-04-21 03:25:10|4042|4030|4042|4030|4042|4030|4042|4030|6
1618975520000|2021-04-21 03:25:20|4041.5|4029.5|4042|4030|4042|4030|4041.5|4029.5|14
1618975530000|2021-04-21 03:25:30|4041.5|4029.5|4042|4030|4042|4030|4041.5|4029.5|6
1618975540000|2021-04-21 03:25:40|4041.5|4029.5|4042|4030|4042|4030|4041.5|4029.5|4
1618975550000|2021-04-21 03:25:50|4041.5|4029.5|4042|4030|4042|4030|4041.5|4029.5|1
1618975560000|2021-04-21 03:26:00|||||||||7
1618975570000|2021-04-21 03:26:10|||||||||5
1618975580000|2021-04-21 03:26:20|4043.5|4031.5|4042.5|4030.5|4043.5|4031.5|4042|4030|23
1618975610000|2021-04-21 03:26:50|4043|4031|4042.5|4030.5|4043|4031|4042.5|4030.5|1
1618975620000|2021-04-21 03:27:00|4043|4031|4043|4031|4043|4031|4043|4031|1
1618975630000|2021-04-21 03:27:10|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|0
1618975650000|2021-04-21 03:27:30|4043|4031|4043|4031|4043|4031|4043|4031|8
1618975660000|2021-04-21 03:27:40|4043.5|4031.5|4043|4031|4043.5|4031.5|4043|4031|2
1618975670000|2021-04-21 03:27:50|4043.5|4031.5|4044|4032|4044|4032|4043.5|4031.5|8
1618975680000|2021-04-21 03:28:00|4044.5|4032.5|4044|4032|4044.5|4032.5|4044|4032|0
1618975690000|2021-04-21 03:28:10|4043.5|4031.5|4043|4031|4043.5|4031.5|4043|4031|0
1618975700000|2021-04-21 03:28:20|4043.5|4031.5|4043|4031|4043.5|4031.5|4043|4031|0
1618975710000|2021-04-21 03:28:30|4042.5|4030.5|4043|4031|4043|4031|4042.5|4030.5|1
1618975740000|2021-04-21 03:29:00|4043.5|4031.5|4042.5|4030.5|4043.5|4031.5|4042.5|4030.5|0
1618975750000|2021-04-21 03:29:10|4043|4031|4044|4032|4044.5|4032.5|4043|4031|2
1618975760000|2021-04-21 03:29:20|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|0
1618975780000|2021-04-21 03:29:40|4044|4032|4044|4032|4044|4032|4044|4032|0
1618975790000|2021-04-21 03:29:50|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|0
1618975800000|2021-04-21 03:30:00|||||||||4
1618975810000|2021-04-21 03:30:10|4046|4034|4044.5|4032.5|4046|4034|4044.5|4032.5|2
1618975820000|2021-04-21 03:30:20|4044|4032|4044.5|4032.5|4044.5|4032.5|4044|4032|0
1618975830000|2021-04-21 03:30:30|4045|4033|4045.5|4033.5|4045.5|4033.5|4044.5|4032.5|0
1618975840000|2021-04-21 03:30:40|4046|4034|4044.5|4032.5|4046.5|4034.5|4044.5|4032.5|0
1618975860000|2021-04-21 03:31:00|4045|4033|4044.5|4032.5|4045|4033|4044.5|4032.5|0
1618975880000|2021-04-21 03:31:20|4044|4032|4044|4032|4044|4032|4044|4032|0
1618975920000|2021-04-21 03:32:00|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|0
1618975930000|2021-04-21 03:32:10|4044|4032|4044|4032|4044|4032|4044|4032|0
1618975940000|2021-04-21 03:32:20|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|4043.5|4031.5|1
1618975950000|2021-04-21 03:32:30|4044|4032|4044|4032|4044|4032|4044|4032|0
1618975970000|2021-04-21 03:32:50|4045|4033|4045|4033|4045|4033|4045|4033|0
1618975980000|2021-04-21 03:33:00|4046|4034|4045|4033|4046|4034|4045|4033|0
1618975990000|2021-04-21 03:33:10|4046|4034|4045.5|4033.5|4046|4034|4045|4033|0
1618976000000|2021-04-21 03:33:20|4045|4033|4049|4037|4049|4037|4045|4033|3
1618976010000|2021-04-21 03:33:30|4049.5|4037.5|4054|4042|4054|4042|4049.5|4037.5|19
1618976020000|2021-04-21 03:33:40|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|17
1618976030000|2021-04-21 03:33:50|4055.5|4043.5|4056|4044|4056|4044|4055.5|4043.5|9
1618976040000|2021-04-21 03:34:00|4058|4046|4056|4044|4058|4046|4056|4044|0
1618976050000|2021-04-21 03:34:10|4055.5|4043.5|4055.5|4043.5|4056|4044|4055.5|4043.5|0
1618976060000|2021-04-21 03:34:20|4056|4044|4056.5|4044.5|4056.5|4044.5|4055|4043|0
1618976070000|2021-04-21 03:34:30|4057|4045|4057|4045|4057.5|4045.5|4057|4045|1
1618976090000|2021-04-21 03:34:50|4057.5|4045.5|4057|4045|4057.5|4045.5|4057|4045|0
1618976100000|2021-04-21 03:35:00|4057.5|4045.5|4061|4049|4061.5|4049.5|4057.5|4045.5|12
1618976110000|2021-04-21 03:35:10|4061.5|4049.5|4061|4049|4061.5|4049.5|4061|4049|0
1618976130000|2021-04-21 03:35:30|4063|4051|4062.5|4050.5|4063|4051|4062.5|4050.5|13
1618976140000|2021-04-21 03:35:40|||||||||9
1618976150000|2021-04-21 03:35:50|||||||||5
1618976160000|2021-04-21 03:36:00|||||||||26
1618976170000|2021-04-21 03:36:10|4066|4054|4064.5|4052.5|4066.5|4054.5|4064.5|4052.5|10
1618976180000|2021-04-21 03:36:20|4065|4053|4065.5|4053.5|4066|4054|4064.5|4052.5|14
1618976190000|2021-04-21 03:36:30|4066|4054|4066.5|4054.5|4067.5|4055.5|4065.5|4053.5|14
1618976200000|2021-04-21 03:36:40|4067|4055|4067.5|4055.5|4068|4056|4067|4055|0
1618976210000|2021-04-21 03:36:50|4067|4055|4067|4055|4067|4055|4067|4055|0
1618976220000|2021-04-21 03:37:00|4068|4056|4066|4054|4068|4056|4065.5|4053.5|0
1618976250000|2021-04-21 03:37:30|4065.5|4053.5|4065|4053|4066|4054|4065|4053|0
1618976260000|2021-04-21 03:37:40|4065.5|4053.5|4065.5|4053.5|4065.5|4053.5|4065.5|4053.5|40
1618976270000|2021-04-21 03:37:50|4066|4054|4066|4054|4066.5|4054.5|4066|4054|0
1618976290000|2021-04-21 03:38:10|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|6
1618976300000|2021-04-21 03:38:20|4068.5|4056.5|4069|4057|4069|4057|4068|4056|1
1618976310000|2021-04-21 03:38:30|4068.5|4056.5|4070|4058|4070|4058|4068|4056|22
1618976320000|2021-04-21 03:38:40|4070.5|4058.5|4071|4059|4071|4059|4070.5|4058.5|41
1618976330000|2021-04-21 03:38:50|4070.5|4058.5|4070|4058|4070.5|4058.5|4069|4057|5
1618976340000|2021-04-21 03:39:00|4070.5|4058.5|4071.5|4059.5|4072|4060|4070.5|4058.5|1
1618976350000|2021-04-21 03:39:10|4071|4059|4073.5|4061.5|4073.5|4061.5|4071|4059|1
1618976360000|2021-04-21 03:39:20|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|9
1618976370000|2021-04-21 03:39:30|4075.5|4063.5|4076.5|4064.5|4077|4065|4075.5|4063.5|36
1618976380000|2021-04-21 03:39:40|4076|4064|4076|4064|4076|4064|4075.5|4063.5|3
1618976390000|2021-04-21 03:39:50|4076.4|4064.4|4076.9|4064.9|4076.9|4064.9|4076.4|4064.4|0
1618976400000|2021-04-21 03:40:00|4076.4|4064.4|4076.4|4064.4|4076.9|4064.9|4076.4|4064.4|4
1618976410000|2021-04-21 03:40:10|4076.5|4064.5|4076.5|4064.5|4076.5|4064.5|4076.5|4064.5|5
1618976420000|2021-04-21 03:40:20|4076.4|4064.4|4075|4063|4076.4|4064.4|4075|4063|3
1618976430000|2021-04-21 03:40:30|4074.5|4062.5|4074|4062|4074.5|4062.5|4073.9|4061.9|1
1618976440000|2021-04-21 03:40:40|4074.4|4062.4|4073.9|4061.9|4074.4|4062.4|4073.4|4061.4|4
1618976450000|2021-04-21 03:40:50|4074.4|4062.4|4073.9|4061.9|4074.4|4062.4|4073.9|4061.9|2
1618976460000|2021-04-21 03:41:00|4074.4|4062.4|4076.4|4064.4|4076.4|4064.4|4074.4|4062.4|36
1618976470000|2021-04-21 03:41:10|4075.9|4063.9|4075.9|4063.9|4075.9|4063.9|4075.9|4063.9|0
1618976480000|2021-04-21 03:41:20|4075.4|4063.4|4076.9|4064.9|4076.9|4064.9|4075.4|4063.4|10
1618976490000|2021-04-21 03:41:30|4075.9|4063.9|4075.4|4063.4|4075.9|4063.9|4075.4|4063.4|10
1618976500000|2021-04-21 03:41:40|4076.9|4064.9|4071.4|4059.4|4076.9|4064.9|4071.4|4059.4|4
1618976510000|2021-04-21 03:41:50|4071.9|4059.9|4071.4|4059.4|4071.9|4059.9|4070.9|4058.9|0
1618976520000|2021-04-21 03:42:00|4070.9|4058.9|4071.9|4059.9|4072.4|4060.4|4069.9|4057.9|11
1618976530000|2021-04-21 03:42:10|4073.9|4061.9|4077.4|4065.4|4077.4|4065.4|4073.9|4061.9|0
1618976540000|2021-04-21 03:42:20|4076.9|4064.9|4075.9|4063.9|4076.9|4064.9|4075.4|4063.4|0
1618976550000|2021-04-21 03:42:30|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|3
1618976560000|2021-04-21 03:42:40|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|2
1618976570000|2021-04-21 03:42:50|4072.4|4060.4|4070.9|4058.9|4072.4|4060.4|4070.9|4058.9|0
1618976580000|2021-04-21 03:43:00|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|6
1618976590000|2021-04-21 03:43:10|4072.4|4060.4|4074.9|4062.9|4074.9|4062.9|4071.9|4059.9|6
1618976600000|2021-04-21 03:43:20|||||||||1
1618976620000|2021-04-21 03:43:40|4074.4|4062.4|4074.9|4062.9|4074.9|4062.9|4072.4|4060.4|2
1618976630000|2021-04-21 03:43:50|4074.4|4062.4|4073.4|4061.4|4074.4|4062.4|4073.4|4061.4|2
1618976650000|2021-04-21 03:44:10|||||||||3
1618976660000|2021-04-21 03:44:20|4073.9|4061.9|4073.4|4061.4|4073.9|4061.9|4072.9|4060.9|2
1618976680000|2021-04-21 03:44:40|4072.9|4060.9|4073.9|4061.9|4073.9|4061.9|4072.9|4060.9|0
1618976700000|2021-04-21 03:45:00|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|0
1618976740000|2021-04-21 03:45:40|4073.9|4061.9|4073.9|4061.9|4073.9|4061.9|4073.9|4061.9|3
1618976750000|2021-04-21 03:45:50|||||||||1
1618976800000|2021-04-21 03:46:40|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|4073.4|4061.4|3
1618976810000|2021-04-21 03:46:50|4073.9|4061.9|4073.9|4061.9|4073.9|4061.9|4073.9|4061.9|1
1618976820000|2021-04-21 03:47:00|4073.4|4061.4|4073.9|4061.9|4073.9|4061.9|4072.9|4060.9|4
1618976830000|2021-04-21 03:47:10|4073.4|4061.4|4072.9|4060.9|4073.4|4061.4|4072.9|4060.9|4
1618976840000|2021-04-21 03:47:20|4073.4|4061.4|4072.9|4060.9|4073.4|4061.4|4072.9|4060.9|2
1618976850000|2021-04-21 03:47:30|4073.4|4061.4|4072.9|4060.9|4073.4|4061.4|4072.9|4060.9|1
1618976880000|2021-04-21 03:48:00|4072.4|4060.4|4072.9|4060.9|4072.9|4060.9|4072.4|4060.4|2
1618976900000|2021-04-21 03:48:20|4071.9|4059.9|4070.9|4058.9|4071.9|4059.9|4070.9|4058.9|7
1618976910000|2021-04-21 03:48:30|4072.4|4060.4|4072.9|4060.9|4072.9|4060.9|4072.4|4060.4|3
1618976920000|2021-04-21 03:48:40|4072.4|4060.4|4072.4|4060.4|4072.4|4060.4|4072.4|4060.4|1
1618976930000|2021-04-21 03:48:50|4073.4|4061.4|4073.9|4061.9|4073.9|4061.9|4073.4|4061.4|4
1618976940000|2021-04-21 03:49:00|4073.4|4061.4|4071.4|4059.4|4073.4|4061.4|4071.4|4059.4|0
1618976950000|2021-04-21 03:49:10|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|0
1618976960000|2021-04-21 03:49:20|4072.4|4060.4|4072.4|4060.4|4072.9|4060.9|4072.4|4060.4|0
1618976970000|2021-04-21 03:49:30|4070.9|4058.9|4070.9|4058.9|4070.9|4058.9|4070.9|4058.9|0
1618976980000|2021-04-21 03:49:40|4072.4|4060.4|4072.4|4060.4|4072.9|4060.9|4072.4|4060.4|2
1618976990000|2021-04-21 03:49:50|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|0
1618977000000|2021-04-21 03:50:00|4072.4|4060.4|4071.4|4059.4|4072.4|4060.4|4071.4|4059.4|0
1618977020000|2021-04-21 03:50:20|4071.9|4059.9|4072.4|4060.4|4072.4|4060.4|4071.9|4059.9|0
1618977030000|2021-04-21 03:50:30|4072.9|4060.9|4071.9|4059.9|4072.9|4060.9|4071.9|4059.9|0
1618977040000|2021-04-21 03:50:40|4071.4|4059.4|4071.9|4059.9|4071.9|4059.9|4071.4|4059.4|1
1618977050000|2021-04-21 03:50:50|4071.4|4059.4|4068.9|4056.9|4071.4|4059.4|4068.9|4056.9|0
1618977060000|2021-04-21 03:51:00|4068.4|4056.4|4068.9|4056.9|4068.9|4056.9|4068.4|4056.4|0
1618977070000|2021-04-21 03:51:10|4068.4|4056.4|4068.9|4056.9|4068.9|4056.9|4068.4|4056.4|0
1618977080000|2021-04-21 03:51:20|4069.4|4057.4|4069.9|4057.9|4069.9|4057.9|4069.4|4057.4|0
1618977090000|2021-04-21 03:51:30|4069.4|4057.4|4070.9|4058.9|4070.9|4058.9|4069.4|4057.4|0
1618977110000|2021-04-21 03:51:50|4069.9|4057.9|4070.9|4058.9|4070.9|4058.9|4069.9|4057.9|1
1618977120000|2021-04-21 03:52:00|4071.9|4059.9|4070.9|4058.9|4071.9|4059.9|4070.9|4058.9|0
1618977130000|2021-04-21 03:52:10|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|0
1618977140000|2021-04-21 03:52:20|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|0
1618977150000|2021-04-21 03:52:30|4071.4|4059.4|4070.9|4058.9|4071.4|4059.4|4070.9|4058.9|0
1618977180000|2021-04-21 03:53:00|4070.4|4058.4|4069.4|4057.4|4070.4|4058.4|4069.4|4057.4|0
1618977190000|2021-04-21 03:53:10|4069.9|4057.9|4070.4|4058.4|4070.4|4058.4|4069.9|4057.9|0
1618977200000|2021-04-21 03:53:20|4070.9|4058.9|4070.9|4058.9|4070.9|4058.9|4070.4|4058.4|0
1618977240000|2021-04-21 03:54:00|4070.4|4058.4|4070.9|4058.9|4070.9|4058.9|4070.4|4058.4|31
1618977250000|2021-04-21 03:54:10|4069.9|4057.9|4071.9|4059.9|4071.9|4059.9|4069.9|4057.9|1
1618977260000|2021-04-21 03:54:20|4071.4|4059.4|4070.9|4058.9|4071.4|4059.4|4070.9|4058.9|0
1618977270000|2021-04-21 03:54:30|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|0
1618977290000|2021-04-21 03:54:50|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|3
1618977300000|2021-04-21 03:55:00|4074.4|4062.4|4074.4|4062.4|4074.4|4062.4|4074.4|4062.4|13
1618977310000|2021-04-21 03:55:10|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|4074.4|4062.4|25
1618977320000|2021-04-21 03:55:20|4074.4|4062.4|4074.4|4062.4|4074.4|4062.4|4074.4|4062.4|6
1618977330000|2021-04-21 03:55:30|||||||||12
1618977340000|2021-04-21 03:55:40|||||||||4
1618977350000|2021-04-21 03:55:50|||||||||2
1618977360000|2021-04-21 03:56:00|||||||||2
1618977370000|2021-04-21 03:56:10|||||||||2
1618977380000|2021-04-21 03:56:20|||||||||5
1618977390000|2021-04-21 03:56:30|||||||||13
1618977400000|2021-04-21 03:56:40|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|2
1618977410000|2021-04-21 03:56:50|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|1
1618977420000|2021-04-21 03:57:00|4074.8|4062.8|4074.3|4062.3|4074.8|4062.8|4074.3|4062.3|1
1618977430000|2021-04-21 03:57:10|4074.8|4062.8|4074.8|4062.8|4074.9|4062.9|4074.8|4062.8|3
1618977450000|2021-04-21 03:57:30|4074.3|4062.3|4074.3|4062.3|4074.8|4062.8|4074.3|4062.3|0
1618977460000|2021-04-21 03:57:40|||||||||9
1618977470000|2021-04-21 03:57:50|||||||||2
1618977480000|2021-04-21 03:58:00|4074.4|4062.4|4075.4|4063.4|4075.4|4063.4|4074.4|4062.4|1
1618977490000|2021-04-21 03:58:10|4074.3|4062.3|4070.9|4058.9|4074.3|4062.3|4070.4|4058.4|11
1618977500000|2021-04-21 03:58:20|4071.4|4059.4|4070.9|4058.9|4071.4|4059.4|4070.4|4058.4|0
1618977510000|2021-04-21 03:58:30|4071.4|4059.4|4071.4|4059.4|4071.9|4059.9|4071.4|4059.4|0
1618977520000|2021-04-21 03:58:40|4071.8|4059.8|4069.4|4057.4|4071.8|4059.8|4069.4|4057.4|0
1618977530000|2021-04-21 03:58:50|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4071.8|4059.8|1
1618977540000|2021-04-21 03:59:00|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|0
1618977550000|2021-04-21 03:59:10|4072.3|4060.3|4073.3|4061.3|4073.3|4061.3|4072.3|4060.3|2
1618977560000|2021-04-21 03:59:20|||||||||3
1618977570000|2021-04-21 03:59:30|||||||||3
1618977580000|2021-04-21 03:59:40|||||||||1
1618977590000|2021-04-21 03:59:50|||||||||4
1618977630000|2021-04-21 04:00:30|||||||||2
1618977640000|2021-04-21 04:00:40|||||||||4
1618977680000|2021-04-21 04:01:20|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|4074.3|4062.3|21
1618977690000|2021-04-21 04:01:30|||||||||1
1618977720000|2021-04-21 04:02:00|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|4074.8|4062.8|0
1618977730000|2021-04-21 04:02:10|4075.8|4063.8|4079.3|4067.3|4079.4|4067.4|4075.8|4063.8|46
1618977740000|2021-04-21 04:02:20|4078.8|4066.8|4080.8|4068.8|4080.8|4068.8|4078.8|4066.8|20
1618977750000|2021-04-21 04:02:30|4080.3|4068.3|4079.8|4067.8|4080.3|4068.3|4079.8|4067.8|1
1618977770000|2021-04-21 04:02:50|4079.3|4067.3|4079.8|4067.8|4079.8|4067.8|4079.3|4067.3|0
1618977780000|2021-04-21 04:03:00|4079.3|4067.3|4079.8|4067.8|4079.8|4067.8|4079.3|4067.3|1
1618977790000|2021-04-21 04:03:10|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|3
1618977800000|2021-04-21 04:03:20|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|1
1618977810000|2021-04-21 04:03:30|4079.3|4067.3|4079.3|4067.3|4079.8|4067.8|4079.3|4067.3|3
1618977820000|2021-04-21 04:03:40|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|1
1618977840000|2021-04-21 04:04:00|4080.3|4068.3|4079.3|4067.3|4080.3|4068.3|4079.3|4067.3|3
1618977850000|2021-04-21 04:04:10|4079.8|4067.8|4079.3|4067.3|4079.8|4067.8|4079.3|4067.3|0
1618977860000|2021-04-21 04:04:20|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|4079.8|4067.8|1
1618977870000|2021-04-21 04:04:30|4079.3|4067.3|4079.3|4067.3|4079.8|4067.8|4079.3|4067.3|0
1618977880000|2021-04-21 04:04:40|||||||||2
1618977890000|2021-04-21 04:04:50|||||||||1
1618977900000|2021-04-21 04:05:00|4079.8|4067.8|4078.3|4066.3|4079.8|4067.8|4078.3|4066.3|6
1618977910000|2021-04-21 04:05:10|4077.8|4065.8|4078.3|4066.3|4078.3|4066.3|4077.8|4065.8|1
1618977920000|2021-04-21 04:05:20|4078.8|4066.8|4078.8|4066.8|4078.8|4066.8|4078.8|4066.8|2
1618977930000|2021-04-21 04:05:30|4078.3|4066.3|4078.3|4066.3|4078.3|4066.3|4078.3|4066.3|0
1618977960000|2021-04-21 04:06:00|||||||||2
1618977970000|2021-04-21 04:06:10|4078.8|4066.8|4079.3|4067.3|4079.3|4067.3|4078.8|4066.8|3
1618977980000|2021-04-21 04:06:20|4079.8|4067.8|4080.3|4068.3|4080.3|4068.3|4079.3|4067.3|11
1618977990000|2021-04-21 04:06:30|||||||||10
1618978000000|2021-04-21 04:06:40|||||||||1
1618978010000|2021-04-21 04:06:50|4081.3|4069.3|4083.3|4071.3|4083.3|4071.3|4081.3|4069.3|5
1618978020000|2021-04-21 04:07:00|4083.8|4071.8|4085.3|4073.3|4085.8|4073.8|4083.8|4071.8|41
1618978030000|2021-04-21 04:07:10|4085.8|4073.8|4084.8|4072.8|4085.8|4073.8|4084.8|4072.8|1
1618978040000|2021-04-21 04:07:20|4085.3|4073.3|4085.3|4073.3|4085.3|4073.3|4085.3|4073.3|0
1618978050000|2021-04-21 04:07:30|4085.8|4073.8|4085.8|4073.8|4085.8|4073.8|4085.8|4073.8|8
1618978060000|2021-04-21 04:07:40|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|0
1618978070000|2021-04-21 04:07:50|4086.8|4074.8|4086.3|4074.3|4086.8|4074.8|4086.3|4074.3|1
1618978080000|2021-04-21 04:08:00|4087.3|4075.3|4088.3|4076.3|4089.3|4077.3|4087.3|4075.3|22
1618978090000|2021-04-21 04:08:10|4087.8|4075.8|4087.3|4075.3|4087.8|4075.8|4087.3|4075.3|5
1618978100000|2021-04-21 04:08:20|4087.8|4075.8|4089.3|4077.3|4089.3|4077.3|4087.3|4075.3|12
1618978110000|2021-04-21 04:08:30|4088.3|4076.3|4087.8|4075.8|4088.3|4076.3|4087.8|4075.8|0
1618978120000|2021-04-21 04:08:40|4088.3|4076.3|4088.8|4076.8|4088.8|4076.8|4088.3|4076.3|5
1618978130000|2021-04-21 04:08:50|4089.3|4077.3|4088.3|4076.3|4089.3|4077.3|4088.3|4076.3|0
1618978140000|2021-04-21 04:09:00|4087.8|4075.8|4088.3|4076.3|4088.3|4076.3|4087.8|4075.8|5
1618978150000|2021-04-21 04:09:10|||||||||1
1618978160000|2021-04-21 04:09:20|4087.8|4075.8|4088.3|4076.3|4088.3|4076.3|4087.8|4075.8|0
1618978170000|2021-04-21 04:09:30|4088.8|4076.8|4087.8|4075.8|4088.8|4076.8|4087.8|4075.8|0
1618978180000|2021-04-21 04:09:40|4087.3|4075.3|4087.8|4075.8|4087.8|4075.8|4087.3|4075.3|1
1618978190000|2021-04-21 04:09:50|4087.3|4075.3|4087.8|4075.8|4087.8|4075.8|4087.3|4075.3|0
1618978200000|2021-04-21 04:10:00|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|0
1618978210000|2021-04-21 04:10:10|||||||||1
1618978250000|2021-04-21 04:10:50|4086.8|4074.8|4086.8|4074.8|4086.8|4074.8|4086.8|4074.8|1
1618978260000|2021-04-21 04:11:00|4087.3|4075.3|4088.8|4076.8|4088.8|4076.8|4087.3|4075.3|5
1618978270000|2021-04-21 04:11:10|4090.3|4078.3|4089.8|4077.8|4090.8|4078.8|4089.8|4077.8|20
1618978280000|2021-04-21 04:11:20|4090.8|4078.8|4091.3|4079.3|4091.3|4079.3|4090.8|4078.8|2
1618978290000|2021-04-21 04:11:30|4090.8|4078.8|4091.3|4079.3|4091.3|4079.3|4090.8|4078.8|1
1618978300000|2021-04-21 04:11:40|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|16
1618978320000|2021-04-21 04:12:00|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|2
1618978330000|2021-04-21 04:12:10|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|1
1618978340000|2021-04-21 04:12:20|4088.3|4076.3|4088.8|4076.8|4089.8|4077.8|4088.3|4076.3|0
1618978360000|2021-04-21 04:12:40|4088.3|4076.3|4088.8|4076.8|4088.8|4076.8|4088.3|4076.3|1
1618978370000|2021-04-21 04:12:50|4089.3|4077.3|4088.8|4076.8|4089.3|4077.3|4088.8|4076.8|0
1618978390000|2021-04-21 04:13:10|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1618978430000|2021-04-21 04:13:50|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4
1618978440000|2021-04-21 04:14:00|4088.3|4076.3|4088.3|4076.3|4089.3|4077.3|4088.3|4076.3|0
1618978450000|2021-04-21 04:14:10|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4087.8|4075.8|0
1618978460000|2021-04-21 04:14:20|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1618978490000|2021-04-21 04:14:50|4087.8|4075.8|4088.3|4076.3|4088.3|4076.3|4087.8|4075.8|1
1618978500000|2021-04-21 04:15:00|4087.8|4075.8|4088.3|4076.3|4088.3|4076.3|4087.8|4075.8|0
1618978510000|2021-04-21 04:15:10|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|0
1618978520000|2021-04-21 04:15:20|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|1
1618978550000|2021-04-21 04:15:50|||||||||1
1618978560000|2021-04-21 04:16:00|4089.3|4077.3|4089.3|4077.3|4089.3|4077.3|4089.3|4077.3|11
1618978570000|2021-04-21 04:16:10|4089.8|4077.8|4089.8|4077.8|4090.3|4078.3|4089.8|4077.8|2
1618978590000|2021-04-21 04:16:30|4090.8|4078.8|4091.8|4079.8|4091.8|4079.8|4090.3|4078.3|11
1618978600000|2021-04-21 04:16:40|4091.3|4079.3|4091.8|4079.8|4091.8|4079.8|4091.3|4079.3|15
1618978610000|2021-04-21 04:16:50|||||||||2
1618978620000|2021-04-21 04:17:00|4093.3|4081.3|4093.8|4081.8|4093.8|4081.8|4093.3|4081.3|1
1618978670000|2021-04-21 04:17:50|||||||||1
1618978680000|2021-04-21 04:18:00|4094.3|4082.3|4094.3|4082.3|4094.3|4082.3|4094.3|4082.3|1
1618978690000|2021-04-21 04:18:10|||||||||6
1618978700000|2021-04-21 04:18:20|4094.2|4082.2|4095.7|4083.7|4095.7|4083.7|4094.2|4082.2|28
1618978710000|2021-04-21 04:18:30|4095.8|4083.8|4095.8|4083.8|4096.3|4084.3|4095.3|4083.3|2
1618978720000|2021-04-21 04:18:40|4096.2|4084.2|4096.3|4084.3|4096.3|4084.3|4096.2|4084.2|0
1618978730000|2021-04-21 04:18:50|4097.2|4085.2|4096.2|4084.2|4097.2|4085.2|4096.2|4084.2|2
1618978740000|2021-04-21 04:19:00|4096.3|4084.3|4096.2|4084.2|4096.3|4084.3|4096.2|4084.2|0
1618978750000|2021-04-21 04:19:10|4095.7|4083.7|4096.2|4084.2|4096.2|4084.2|4095.7|4083.7|0
1618978760000|2021-04-21 04:19:20|4095.7|4083.7|4095.7|4083.7|4096.2|4084.2|4095.7|4083.7|0
1618978770000|2021-04-21 04:19:30|4096.2|4084.2|4096.7|4084.7|4096.7|4084.7|4096.2|4084.2|0
1618978790000|2021-04-21 04:19:50|4097.2|4085.2|4097.2|4085.2|4097.2|4085.2|4097.2|4085.2|1
1618978800000|2021-04-21 04:20:00|4098.2|4086.2|4097.2|4085.2|4098.2|4086.2|4096.2|4084.2|5
1618978810000|2021-04-21 04:20:10|4096.7|4084.7|4097.2|4085.2|4097.2|4085.2|4096.7|4084.7|3
1618978820000|2021-04-21 04:20:20|4096.7|4084.7|4097.2|4085.2|4097.2|4085.2|4096.7|4084.7|0
1618978830000|2021-04-21 04:20:30|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|0
1618978840000|2021-04-21 04:20:40|4097.2|4085.2|4097.7|4085.7|4097.7|4085.7|4097.2|4085.2|21
1618978850000|2021-04-21 04:20:50|4097.2|4085.2|4097.2|4085.2|4097.2|4085.2|4097.2|4085.2|1
1618978860000|2021-04-21 04:21:00|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|4096.7|4084.7|0
1618978870000|2021-04-21 04:21:10|4096.2|4084.2|4095.7|4083.7|4096.2|4084.2|4095.7|4083.7|0
1618978880000|2021-04-21 04:21:20|4096.2|4084.2|4095.7|4083.7|4096.2|4084.2|4095.7|4083.7|0
1618978920000|2021-04-21 04:22:00|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|4095.2|4083.2|0
1618978930000|2021-04-21 04:22:10|4093.7|4081.7|4092.2|4080.2|4093.7|4081.7|4092.2|4080.2|2
1618978950000|2021-04-21 04:22:30|4092.7|4080.7|4092.2|4080.2|4092.7|4080.7|4092.2|4080.2|0
1618978960000|2021-04-21 04:22:40|4091.7|4079.7|4092.2|4080.2|4092.2|4080.2|4091.7|4079.7|0
1618978970000|2021-04-21 04:22:50|4091.7|4079.7|4090.7|4078.7|4091.7|4079.7|4090.7|4078.7|1
1618978990000|2021-04-21 04:23:10|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|0
1618979000000|2021-04-21 04:23:20|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|4091.7|4079.7|0
1618979020000|2021-04-21 04:23:40|4091.2|4079.2|4090.2|4078.2|4091.2|4079.2|4090.2|4078.2|5
1618979030000|2021-04-21 04:23:50|4090.7|4078.7|4090.7|4078.7|4091.7|4079.7|4090.7|4078.7|1
1618979040000|2021-04-21 04:24:00|4090.2|4078.2|4089.2|4077.2|4090.2|4078.2|4089.2|4077.2|0
1618979060000|2021-04-21 04:24:20|4094.2|4082.2|4094.2|4082.2|4094.2|4082.2|4094.2|4082.2|13
1618979070000|2021-04-21 04:24:30|4092.2|4080.2|4092.7|4080.7|4092.7|4080.7|4092.2|4080.2|15
1618979090000|2021-04-21 04:24:50|4090.7|4078.7|4089.7|4077.7|4090.7|4078.7|4088.2|4076.2|10
1618979100000|2021-04-21 04:25:00|4089.2|4077.2|4089.7|4077.7|4089.7|4077.7|4089.2|4077.2|2
1618979110000|2021-04-21 04:25:10|4088.7|4076.7|4088.2|4076.2|4088.7|4076.7|4088.2|4076.2|0
1618979120000|2021-04-21 04:25:20|4087.7|4075.7|4087.2|4075.2|4087.7|4075.7|4087.2|4075.2|1
1618979130000|2021-04-21 04:25:30|4087.7|4075.7|4086.7|4074.7|4087.7|4075.7|4086.7|4074.7|0
1618979140000|2021-04-21 04:25:40|4086.2|4074.2|4085.7|4073.7|4086.2|4074.2|4085.2|4073.2|3
1618979150000|2021-04-21 04:25:50|4085.2|4073.2|4085.7|4073.7|4085.7|4073.7|4085.2|4073.2|2
1618979160000|2021-04-21 04:26:00|4086.2|4074.2|4084.2|4072.2|4086.2|4074.2|4084.2|4072.2|4
1618979170000|2021-04-21 04:26:10|||||||||3
1618979180000|2021-04-21 04:26:20|||||||||2
1618979190000|2021-04-21 04:26:30|||||||||2
1618979200000|2021-04-21 04:26:40|||||||||1
1618979230000|2021-04-21 04:27:10|||||||||2
1618979240000|2021-04-21 04:27:20|||||||||1
1618979250000|2021-04-21 04:27:30|||||||||10
1618979260000|2021-04-21 04:27:40|4083.2|4071.2|4083.7|4071.7|4084.2|4072.2|4083.2|4071.2|11
1618979270000|2021-04-21 04:27:50|4084.2|4072.2|4090.2|4078.2|4090.2|4078.2|4084.2|4072.2|27
1618979280000|2021-04-21 04:28:00|||||||||26
1618979290000|2021-04-21 04:28:10|||||||||19
1618979300000|2021-04-21 04:28:20|4092.2|4080.2|4092.7|4080.7|4092.7|4080.7|4092.2|4080.2|26
1618979310000|2021-04-21 04:28:30|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|4093.2|4081.2|10
1618979320000|2021-04-21 04:28:40|4092.7|4080.7|4091.7|4079.7|4093.2|4081.2|4091.7|4079.7|0
1618979330000|2021-04-21 04:28:50|4091.2|4079.2|4092.2|4080.2|4092.2|4080.2|4091.2|4079.2|0
1618979340000|2021-04-21 04:29:00|4092.7|4080.7|4090.7|4078.7|4092.7|4080.7|4090.7|4078.7|4
1618979350000|2021-04-21 04:29:10|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|0
1618979360000|2021-04-21 04:29:20|4090.7|4078.7|4094.7|4082.7|4094.7|4082.7|4090.2|4078.2|19
1618979370000|2021-04-21 04:29:30|4094.2|4082.2|4094.7|4082.7|4094.7|4082.7|4094.2|4082.2|14
1618979380000|2021-04-21 04:29:40|4094.2|4082.2|4096.7|4084.7|4096.7|4084.7|4094.2|4082.2|5
1618979390000|2021-04-21 04:29:50|4095.7|4083.7|4095.2|4083.2|4095.7|4083.7|4095.2|4083.2|0
1618986600000|2021-04-21 06:30:00|4101.2|4089.2|4102.7|4090.7|4102.7|4090.7|4101.2|4089.2|4
1618986610000|2021-04-21 06:30:10|4103.2|4091.2|4105.2|4093.2|4105.2|4093.2|4102.2|4090.2|5
1618986620000|2021-04-21 06:30:20|4105.7|4093.7|4105.7|4093.7|4106.7|4094.7|4104.7|4092.7|1
1618986640000|2021-04-21 06:30:40|4106.2|4094.2|4108.7|4096.7|4109.2|4097.2|4106.2|4094.2|2
1618986650000|2021-04-21 06:30:50|4109.2|4097.2|4110.7|4098.7|4110.7|4098.7|4109.2|4097.2|0
1618986660000|2021-04-21 06:31:00|4111.2|4099.2|4111.7|4099.7|4111.7|4099.7|4110.7|4098.7|0
1618986670000|2021-04-21 06:31:10|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|4112.2|4100.2|0
1618986680000|2021-04-21 06:31:20|4113.7|4101.7|4113.7|4101.7|4114.2|4102.2|4113.7|4101.7|10
1618986690000|2021-04-21 06:31:30|4114.7|4102.7|4115.2|4103.2|4115.2|4103.2|4114.7|4102.7|4
1618986700000|2021-04-21 06:31:40|4114.7|4102.7|4115.7|4103.7|4115.7|4103.7|4114.7|4102.7|5
1618986710000|2021-04-21 06:31:50|4115.2|4103.2|4115.7|4103.7|4116.7|4104.7|4115.2|4103.2|9
1618986720000|2021-04-21 06:32:00|4117.2|4105.2|4130.2|4118.2|4130.2|4118.2|4117.2|4105.2|30
1618986730000|2021-04-21 06:32:10|4129.7|4117.7|4127.2|4115.2|4129.7|4117.7|4126.2|4114.2|4
1618986740000|2021-04-21 06:32:20|4126.2|4114.2|4127.2|4115.2|4127.2|4115.2|4125.7|4113.7|4
1618986750000|2021-04-21 06:32:30|4126.7|4114.7|4125.2|4113.2|4126.7|4114.7|4125.2|4113.2|1
1618986760000|2021-04-21 06:32:40|4124.7|4112.7|4125.2|4113.2|4125.2|4113.2|4124.7|4112.7|0
1618986770000|2021-04-21 06:32:50|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4
1618986780000|2021-04-21 06:33:00|4122.7|4110.7|4124.2|4112.2|4124.2|4112.2|4122.7|4110.7|0
1618986790000|2021-04-21 06:33:10|4124.7|4112.7|4125.7|4113.7|4125.7|4113.7|4124.2|4112.2|6
1618986800000|2021-04-21 06:33:20|4125.2|4113.2|4124.7|4112.7|4125.7|4113.7|4124.7|4112.7|9
1618986820000|2021-04-21 06:33:40|4126.2|4114.2|4123.7|4111.7|4126.2|4114.2|4123.7|4111.7|12
1618986830000|2021-04-21 06:33:50|4123.2|4111.2|4123.2|4111.2|4123.7|4111.7|4123.2|4111.2|2
1618986840000|2021-04-21 06:34:00|4123.7|4111.7|4124.7|4112.7|4124.7|4112.7|4123.2|4111.2|0
1618986850000|2021-04-21 06:34:10|4124.2|4112.2|4124.2|4112.2|4124.2|4112.2|4123.7|4111.7|0
1618986860000|2021-04-21 06:34:20|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|0
1618986870000|2021-04-21 06:34:30|4124.2|4112.2|4124.2|4112.2|4124.2|4112.2|4123.7|4111.7|0
1618986890000|2021-04-21 06:34:50|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|0
1618986900000|2021-04-21 06:35:00|4124.2|4112.2|4124.2|4112.2|4125.2|4113.2|4124.2|4112.2|1
1618986910000|2021-04-21 06:35:10|4125.2|4113.2|4125.2|4113.2|4126.2|4114.2|4125.2|4113.2|0
1618986920000|2021-04-21 06:35:20|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|4125.2|4113.2|1
1618986930000|2021-04-21 06:35:30|4126.2|4114.2|4128.2|4116.2|4128.7|4116.7|4125.7|4113.7|1
1618986940000|2021-04-21 06:35:40|4127.7|4115.7|4128.2|4116.2|4128.7|4116.7|4127.7|4115.7|2
1618986950000|2021-04-21 06:35:50|4128.7|4116.7|4129.2|4117.2|4129.2|4117.2|4128.7|4116.7|2
1618986960000|2021-04-21 06:36:00|4129.7|4117.7|4131.2|4119.2|4132.2|4120.2|4129.7|4117.7|12
1618986970000|2021-04-21 06:36:10|4131.7|4119.7|4130.7|4118.7|4132.7|4120.7|4130.7|4118.7|8
1618986990000|2021-04-21 06:36:30|4129.7|4117.7|4128.7|4116.7|4130.7|4118.7|4128.7|4116.7|4
1618987000000|2021-04-21 06:36:40|4127.7|4115.7|4128.7|4116.7|4128.7|4116.7|4127.7|4115.7|2
1618987010000|2021-04-21 06:36:50|4128.2|4116.2|4128.7|4116.7|4128.7|4116.7|4128.2|4116.2|0
1618987020000|2021-04-21 06:37:00|4129.7|4117.7|4131.2|4119.2|4131.2|4119.2|4129.7|4117.7|0
1618987030000|2021-04-21 06:37:10|4131.7|4119.7|4131.7|4119.7|4132.2|4120.2|4131.7|4119.7|0
1618987040000|2021-04-21 06:37:20|4132.2|4120.2|4129.7|4117.7|4132.2|4120.2|4129.7|4117.7|0
1618987050000|2021-04-21 06:37:30|4128.7|4116.7|4127.7|4115.7|4128.7|4116.7|4127.7|4115.7|0
1618987080000|2021-04-21 06:38:00|4128.2|4116.2|4127.7|4115.7|4128.2|4116.2|4127.7|4115.7|0
1618987100000|2021-04-21 06:38:20|4127.2|4115.2|4127.2|4115.2|4127.2|4115.2|4127.2|4115.2|1
1618987110000|2021-04-21 06:38:30|||||||||3
1618987130000|2021-04-21 06:38:50|4127.7|4115.7|4127.7|4115.7|4127.7|4115.7|4127.7|4115.7|2
1618987150000|2021-04-21 06:39:10|4128.2|4116.2|4128.2|4116.2|4128.2|4116.2|4127.7|4115.7|13
1618987160000|2021-04-21 06:39:20|4128.7|4116.7|4128.2|4116.2|4128.7|4116.7|4128.2|4116.2|1
1618987170000|2021-04-21 06:39:30|4126.7|4114.7|4126.7|4114.7|4126.7|4114.7|4126.7|4114.7|6
1618987180000|2021-04-21 06:39:40|||||||||1
1618987190000|2021-04-21 06:39:50|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|8
1618987200000|2021-04-21 06:40:00|4127.6|4115.6|4127.7|4115.7|4127.7|4115.7|4127.6|4115.6|7
1618987210000|2021-04-21 06:40:10|4127.2|4115.2|4127.2|4115.2|4127.2|4115.2|4126.7|4114.7|19
1618987220000|2021-04-21 06:40:20|4127.7|4115.7|4125.7|4113.7|4127.7|4115.7|4125.7|4113.7|8
1618987230000|2021-04-21 06:40:30|4125.2|4113.2|4125.2|4113.2|4125.2|4113.2|4125.2|4113.2|3
1618987240000|2021-04-21 06:40:40|4125.7|4113.7|4124.7|4112.7|4125.7|4113.7|4124.7|4112.7|6
1618987250000|2021-04-21 06:40:50|4124.2|4112.2|4124.2|4112.2|4124.7|4112.7|4124.2|4112.2|8
1618987260000|2021-04-21 06:41:00|4123.7|4111.7|4121.7|4109.7|4123.7|4111.7|4121.7|4109.7|12
1618987270000|2021-04-21 06:41:10|||||||||11
1618987280000|2021-04-21 06:41:20|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|8
1618987290000|2021-04-21 06:41:30|4123.2|4111.2|4125.2|4113.2|4125.2|4113.2|4123.2|4111.2|7
1618987300000|2021-04-21 06:41:40|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|3
1618987310000|2021-04-21 06:41:50|4123.2|4111.2|4123.7|4111.7|4123.7|4111.7|4123.2|4111.2|0
1618987320000|2021-04-21 06:42:00|4122.7|4110.7|4124.7|4112.7|4124.7|4112.7|4122.7|4110.7|18
1618987340000|2021-04-21 06:42:20|4125.2|4113.2|4125.2|4113.2|4125.2|4113.2|4125.2|4113.2|0
1618987350000|2021-04-21 06:42:30|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|0
1618987360000|2021-04-21 06:42:40|4125.2|4113.2|4126.2|4114.2|4126.2|4114.2|4125.2|4113.2|1
1618987370000|2021-04-21 06:42:50|4129.7|4117.7|4129.7|4117.7|4129.7|4117.7|4129.7|4117.7|8
1618987380000|2021-04-21 06:43:00|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|4129.7|4117.7|1
1618987390000|2021-04-21 06:43:10|4131.6|4119.6|4131.2|4119.2|4133.2|4121.2|4130.7|4118.7|4
1618987400000|2021-04-21 06:43:20|4131.7|4119.7|4133.2|4121.2|4133.2|4121.2|4131.7|4119.7|1
1618987410000|2021-04-21 06:43:30|4133.7|4121.7|4133.2|4121.2|4133.7|4121.7|4133.2|4121.2|9
1618987420000|2021-04-21 06:43:40|4133.7|4121.7|4135.2|4123.2|4135.2|4123.2|4133.7|4121.7|14
1618987430000|2021-04-21 06:43:50|4135.7|4123.7|4135.2|4123.2|4135.7|4123.7|4134.7|4122.7|18
1618987440000|2021-04-21 06:44:00|4134.7|4122.7|4135.2|4123.2|4135.2|4123.2|4134.7|4122.7|0
1618987450000|2021-04-21 06:44:10|4134.7|4122.7|4134.7|4122.7|4135.2|4123.2|4134.7|4122.7|11
1618987460000|2021-04-21 06:44:20|4135.1|4123.1|4135.7|4123.7|4135.7|4123.7|4135.1|4123.1|7
1618987470000|2021-04-21 06:44:30|4136.2|4124.2|4138.7|4126.7|4138.7|4126.7|4135.7|4123.7|2
1618987480000|2021-04-21 06:44:40|4139.2|4127.2|4140.2|4128.2|4140.2|4128.2|4139.2|4127.2|9
1618987490000|2021-04-21 06:44:50|4139.7|4127.7|4135.7|4123.7|4140.7|4128.7|4135.7|4123.7|5
1618987500000|2021-04-21 06:45:00|4136.2|4124.2|4137.2|4125.2|4137.2|4125.2|4134.7|4122.7|5
1618987510000|2021-04-21 06:45:10|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|0
1618987520000|2021-04-21 06:45:20|4138.2|4126.2|4138.7|4126.7|4138.7|4126.7|4138.2|4126.2|2
1618987530000|2021-04-21 06:45:30|4139.2|4127.2|4139.2|4127.2|4139.2|4127.2|4138.7|4126.7|3
1618987540000|2021-04-21 06:45:40|4138.7|4126.7|4137.6|4125.6|4138.7|4126.7|4137.6|4125.6|0
1618987550000|2021-04-21 06:45:50|4135.6|4123.6|4135.2|4123.2|4136.2|4124.2|4135.1|4123.1|1
1618987560000|2021-04-21 06:46:00|4135.1|4123.1|4136.1|4124.1|4137.6|4125.6|4135.1|4123.1|2
1618987570000|2021-04-21 06:46:10|4136.6|4124.6|4138.2|4126.2|4139.6|4127.6|4136.6|4124.6|4
1618987580000|2021-04-21 06:46:20|4138.1|4126.1|4138.6|4126.6|4139.1|4127.1|4138.1|4126.1|0
1618987590000|2021-04-21 06:46:30|4138.1|4126.1|4137.6|4125.6|4138.1|4126.1|4137.6|4125.6|0
1618987600000|2021-04-21 06:46:40|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|1
1618987610000|2021-04-21 06:46:50|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|4136.1|4124.1|1
1618987620000|2021-04-21 06:47:00|4136.1|4124.1|4136.1|4124.1|4136.1|4124.1|4135.1|4123.1|0
1618987650000|2021-04-21 06:47:30|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|0
1618987660000|2021-04-21 06:47:40|4136.1|4124.1|4136.6|4124.6|4136.6|4124.6|4136.1|4124.1|0
1618987670000|2021-04-21 06:47:50|4137.1|4125.1|4137.6|4125.6|4137.6|4125.6|4137.1|4125.1|1
1618987680000|2021-04-21 06:48:00|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|0
1618987690000|2021-04-21 06:48:10|4138.6|4126.6|4139.6|4127.6|4139.6|4127.6|4138.6|4126.6|2
1618987700000|2021-04-21 06:48:20|||||||||1
1618987710000|2021-04-21 06:48:30|4139.1|4127.1|4139.6|4127.6|4139.6|4127.6|4138.6|4126.6|2
1618987720000|2021-04-21 06:48:40|4139.1|4127.1|4139.1|4127.1|4139.1|4127.1|4139.1|4127.1|0
1618987730000|2021-04-21 06:48:50|4138.6|4126.6|4138.6|4126.6|4138.6|4126.6|4138.6|4126.6|2
1618987740000|2021-04-21 06:49:00|4139.1|4127.1|4139.1|4127.1|4140.6|4128.6|4139.1|4127.1|1
1618987750000|2021-04-21 06:49:10|4139.6|4127.6|4141.1|4129.1|4141.1|4129.1|4139.6|4127.6|1
1618987760000|2021-04-21 06:49:20|4141.6|4129.6|4141.6|4129.6|4141.6|4129.6|4141.1|4129.1|7
1618987770000|2021-04-21 06:49:30|||||||||6
1618987780000|2021-04-21 06:49:40|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|3
1618987790000|2021-04-21 06:49:50|4142.6|4130.6|4142.1|4130.1|4142.6|4130.6|4142.1|4130.1|0
1618987800000|2021-04-21 06:50:00|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|3
1618987820000|2021-04-21 06:50:20|4143.1|4131.1|4143.1|4131.1|4143.6|4131.6|4143.1|4131.1|3
1618987830000|2021-04-21 06:50:30|4142.6|4130.6|4142.6|4130.6|4143.6|4131.6|4142.6|4130.6|3
1618987840000|2021-04-21 06:50:40|4143.1|4131.1|4142.1|4130.1|4143.6|4131.6|4142.1|4130.1|12
1618987850000|2021-04-21 06:50:50|4142.6|4130.6|4142.1|4130.1|4142.6|4130.6|4142.1|4130.1|1
1618987870000|2021-04-21 06:51:10|4143.6|4131.6|4144.1|4132.1|4144.1|4132.1|4143.6|4131.6|1
1618987880000|2021-04-21 06:51:20|4143.6|4131.6|4143.6|4131.6|4143.6|4131.6|4143.6|4131.6|2
1618987890000|2021-04-21 06:51:30|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|4142.6|4130.6|8
1618987900000|2021-04-21 06:51:40|4141.6|4129.6|4142.1|4130.1|4142.1|4130.1|4141.1|4129.1|31
1618987910000|2021-04-21 06:51:50|4143.1|4131.1|4142.1|4130.1|4143.1|4131.1|4142.1|4130.1|1
1618987920000|2021-04-21 06:52:00|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|4142.1|4130.1|4
1618987930000|2021-04-21 06:52:10|4143.1|4131.1|4142.6|4130.6|4143.1|4131.1|4142.1|4130.1|3
1618987940000|2021-04-21 06:52:20|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|0
1618987950000|2021-04-21 06:52:30|4143.6|4131.6|4143.6|4131.6|4143.6|4131.6|4143.1|4131.1|0
1618987970000|2021-04-21 06:52:50|4143.1|4131.1|4142.6|4130.6|4143.1|4131.1|4142.6|4130.6|2
1618988010000|2021-04-21 06:53:30|4143.6|4131.6|4143.6|4131.6|4143.6|4131.6|4143.6|4131.6|0
1618988020000|2021-04-21 06:53:40|4144.1|4132.1|4144.1|4132.1|4144.1|4132.1|4143.6|4131.6|9
1618988030000|2021-04-21 06:53:50|4144.6|4132.6|4144.1|4132.1|4144.6|4132.6|4144.1|4132.1|3
1618988040000|2021-04-21 06:54:00|4144.6|4132.6|4144.1|4132.1|4144.6|4132.6|4144.1|4132.1|0
1618988060000|2021-04-21 06:54:20|4143.1|4131.1|4144.1|4132.1|4144.1|4132.1|4143.1|4131.1|3
1618988070000|2021-04-21 06:54:30|||||||||1
1618988080000|2021-04-21 06:54:40|4144.6|4132.6|4144.6|4132.6|4144.6|4132.6|4144.6|4132.6|0
1618988090000|2021-04-21 06:54:50|||||||||4
1618988100000|2021-04-21 06:55:00|4144.1|4132.1|4145.6|4133.6|4145.6|4133.6|4144.1|4132.1|0
1618988110000|2021-04-21 06:55:10|||||||||1
1618988120000|2021-04-21 06:55:20|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|4146.6|4134.6|17
1618988130000|2021-04-21 06:55:30|||||||||12
1618988140000|2021-04-21 06:55:40|4146.1|4134.1|4147.6|4135.6|4147.6|4135.6|4146.1|4134.1|17
1618988150000|2021-04-21 06:55:50|4148.1|4136.1|4148.1|4136.1|4148.6|4136.6|4148.1|4136.1|6
1618988160000|2021-04-21 06:56:00|4148.6|4136.6|4148.1|4136.1|4148.6|4136.6|4148.1|4136.1|2
1618988170000|2021-04-21 06:56:10|4148.6|4136.6|4147.1|4135.1|4148.6|4136.6|4147.1|4135.1|1
1618988180000|2021-04-21 06:56:20|4146.6|4134.6|4143.6|4131.6|4146.6|4134.6|4143.6|4131.6|7
1618988190000|2021-04-21 06:56:30|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|4142.6|4130.6|0
1618988200000|2021-04-21 06:56:40|4144.6|4132.6|4142.6|4130.6|4144.6|4132.6|4142.6|4130.6|1
1618988210000|2021-04-21 06:56:50|4142.1|4130.1|4141.6|4129.6|4142.6|4130.6|4141.6|4129.6|1
1618988220000|2021-04-21 06:57:00|4142.1|4130.1|4141.6|4129.6|4142.1|4130.1|4141.6|4129.6|0
1618988230000|2021-04-21 06:57:10|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|5
1618988240000|2021-04-21 06:57:20|4142.6|4130.6|4142.6|4130.6|4143.1|4131.1|4142.6|4130.6|2
1618988250000|2021-04-21 06:57:30|4143.1|4131.1|4142.6|4130.6|4143.1|4131.1|4142.6|4130.6|1
1618988260000|2021-04-21 06:57:40|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|4142.1|4130.1|0
1618988270000|2021-04-21 06:57:50|4142.6|4130.6|4142.1|4130.1|4142.6|4130.6|4142.1|4130.1|1
1618988280000|2021-04-21 06:58:00|4140.6|4128.6|4137.1|4125.1|4140.6|4128.6|4137.1|4125.1|7
1618988290000|2021-04-21 06:58:10|4137.6|4125.6|4138.6|4126.6|4138.6|4126.6|4137.6|4125.6|6
1618988300000|2021-04-21 06:58:20|4139.1|4127.1|4136.1|4124.1|4139.1|4127.1|4135.1|4123.1|5
1618988310000|2021-04-21 06:58:30|4137.1|4125.1|4136.6|4124.6|4137.6|4125.6|4136.6|4124.6|0
1618988320000|2021-04-21 06:58:40|4137.1|4125.1|4138.1|4126.1|4138.1|4126.1|4136.6|4124.6|1
1618988330000|2021-04-21 06:58:50|4137.6|4125.6|4134.6|4122.6|4138.1|4126.1|4134.6|4122.6|3
1618988340000|2021-04-21 06:59:00|4135.1|4123.1|4136.6|4124.6|4137.6|4125.6|4135.1|4123.1|6
1618988350000|2021-04-21 06:59:10|4136.1|4124.1|4136.1|4124.1|4136.1|4124.1|4136.1|4124.1|6
1618988360000|2021-04-21 06:59:20|4135.6|4123.6|4136.1|4124.1|4136.1|4124.1|4134.6|4122.6|5
1618988370000|2021-04-21 06:59:30|4135.6|4123.6|4135.1|4123.1|4135.6|4123.6|4134.6|4122.6|2
1618988380000|2021-04-21 06:59:40|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|3
1618988390000|2021-04-21 06:59:50|4137.6|4125.6|4138.1|4126.1|4138.1|4126.1|4137.6|4125.6|1
1618988400000|2021-04-21 07:00:00|4138.6|4126.6|4137.6|4125.6|4138.6|4126.6|4137.6|4125.6|9
1618988410000|2021-04-21 07:00:10|4136.6|4124.6|4137.1|4125.1|4137.6|4125.6|4136.6|4124.6|5
1618988430000|2021-04-21 07:00:30|||||||||8
1618988440000|2021-04-21 07:00:40|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|2
1618988450000|2021-04-21 07:00:50|4137.1|4125.1|4136.6|4124.6|4137.1|4125.1|4136.6|4124.6|0
1618988460000|2021-04-21 07:01:00|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|0
1618988480000|2021-04-21 07:01:20|4137.6|4125.6|4138.1|4126.1|4138.1|4126.1|4137.6|4125.6|1
1618988490000|2021-04-21 07:01:30|4138.6|4126.6|4139.1|4127.1|4140.6|4128.6|4138.6|4126.6|1
1618988500000|2021-04-21 07:01:40|4138.6|4126.6|4137.1|4125.1|4138.6|4126.6|4137.1|4125.1|2
1618988510000|2021-04-21 07:01:50|4137.6|4125.6|4136.6|4124.6|4137.6|4125.6|4136.6|4124.6|0
1618988520000|2021-04-21 07:02:00|4136.1|4124.1|4136.6|4124.6|4136.6|4124.6|4136.1|4124.1|0
1618988530000|2021-04-21 07:02:10|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|4137.1|4125.1|3
1618988540000|2021-04-21 07:02:20|4137.6|4125.6|4137.1|4125.1|4137.6|4125.6|4137.1|4125.1|5
1618988550000|2021-04-21 07:02:30|4136.6|4124.6|4140.1|4128.1|4140.1|4128.1|4136.6|4124.6|1
1618988560000|2021-04-21 07:02:40|4139.6|4127.6|4138.6|4126.6|4139.6|4127.6|4138.6|4126.6|1
1618988570000|2021-04-21 07:02:50|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|3
1618988580000|2021-04-21 07:03:00|4138.6|4126.6|4139.6|4127.6|4139.6|4127.6|4138.6|4126.6|1
1618988600000|2021-04-21 07:03:20|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|4140.6|4128.6|0
1618988610000|2021-04-21 07:03:30|4141.6|4129.6|4141.6|4129.6|4142.1|4130.1|4141.6|4129.6|5
1618988630000|2021-04-21 07:03:50|4142.6|4130.6|4143.1|4131.1|4143.1|4131.1|4142.6|4130.6|0
1618988640000|2021-04-21 07:04:00|4142.1|4130.1|4140.1|4128.1|4142.1|4130.1|4137.6|4125.6|2
1618988650000|2021-04-21 07:04:10|4139.6|4127.6|4140.1|4128.1|4140.1|4128.1|4139.6|4127.6|0
1618988660000|2021-04-21 07:04:20|4139.6|4127.6|4138.6|4126.6|4139.6|4127.6|4138.6|4126.6|0
1618988670000|2021-04-21 07:04:30|4139.1|4127.1|4138.6|4126.6|4139.1|4127.1|4138.6|4126.6|5
1618988680000|2021-04-21 07:04:40|4139.1|4127.1|4138.6|4126.6|4139.1|4127.1|4138.6|4126.6|5
1618988690000|2021-04-21 07:04:50|4137.6|4125.6|4136.1|4124.1|4137.6|4125.6|4136.1|4124.1|1
1618988700000|2021-04-21 07:05:00|4138.1|4126.1|4138.6|4126.6|4139.6|4127.6|4138.1|4126.1|5
1618988710000|2021-04-21 07:05:10|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|4138.1|4126.1|1
1618988720000|2021-04-21 07:05:20|||||||||2
1618988730000|2021-04-21 07:05:30|||||||||2
1618988760000|2021-04-21 07:06:00|4139.6|4127.6|4139.6|4127.6|4139.6|4127.6|4139.6|4127.6|2
1618988780000|2021-04-21 07:06:20|4139.1|4127.1|4139.1|4127.1|4139.1|4127.1|4139.1|4127.1|0
1618988790000|2021-04-21 07:06:30|4141.1|4129.1|4141.1|4129.1|4141.1|4129.1|4141.1|4129.1|0
1618988810000|2021-04-21 07:06:50|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|1
1618988820000|2021-04-21 07:07:00|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|4143.1|4131.1|2
1618988830000|2021-04-21 07:07:10|||||||||2
1618988840000|2021-04-21 07:07:20|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|4142.6|4130.6|7
1618988850000|2021-04-21 07:07:30|4142.1|4130.1|4142.1|4130.1|4142.6|4130.6|4142.1|4130.1|0
1618988860000|2021-04-21 07:07:40|4141.1|4129.1|4140.6|4128.6|4141.1|4129.1|4140.6|4128.6|0
1618988870000|2021-04-21 07:07:50|4140.1|4128.1|4137.6|4125.6|4140.1|4128.1|4137.6|4125.6|0
1618988880000|2021-04-21 07:08:00|4137.1|4125.1|4136.6|4124.6|4137.1|4125.1|4136.6|4124.6|0
1618988890000|2021-04-21 07:08:10|4136.1|4124.1|4136.6|4124.6|4136.6|4124.6|4136.1|4124.1|0
1618988900000|2021-04-21 07:08:20|4136.1|4124.1|4136.5|4124.5|4136.5|4124.5|4136.1|4124.1|0
1618988910000|2021-04-21 07:08:30|4136.6|4124.6|4136.6|4124.6|4136.6|4124.6|4136.1|4124.1|0
1618988920000|2021-04-21 07:08:40|4136.1|4124.1|4136.6|4124.6|4136.6|4124.6|4136.1|4124.1|0
1618988930000|2021-04-21 07:08:50|4137.6|4125.6|4137.6|4125.6|4137.6|4125.6|4137.6|4125.6|1
1618988950000|2021-04-21 07:09:10|4138.6|4126.6|4138.1|4126.1|4138.6|4126.6|4138.1|4126.1|0
1618988960000|2021-04-21 07:09:20|4138|4126|4134.6|4122.6|4138|4126|4134.6|4122.6|1
1618988970000|2021-04-21 07:09:30|4135.1|4123.1|4135.1|4123.1|4135.6|4123.6|4135.1|4123.1|1
1618988980000|2021-04-21 07:09:40|4135.6|4123.6|4136.1|4124.1|4136.1|4124.1|4135.6|4123.6|22
1618988990000|2021-04-21 07:09:50|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|0
1618989000000|2021-04-21 07:10:00|4136.5|4124.5|4136.5|4124.5|4137.1|4125.1|4136.5|4124.5|1
1618989010000|2021-04-21 07:10:10|4135.1|4123.1|4134.6|4122.6|4135.6|4123.6|4134.6|4122.6|1
1618989020000|2021-04-21 07:10:20|4135.1|4123.1|4135.5|4123.5|4135.6|4123.6|4135.1|4123.1|3
1618989030000|2021-04-21 07:10:30|4136|4124|4136|4124|4136|4124|4136|4124|8
1618989040000|2021-04-21 07:10:40|4136.1|4124.1|4135.6|4123.6|4136.1|4124.1|4135.6|4123.6|0
1618989060000|2021-04-21 07:11:00|4135.5|4123.5|4135.1|4123.1|4135.5|4123.5|4135|4123|0
1618989070000|2021-04-21 07:11:10|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|4135.6|4123.6|0
1618989080000|2021-04-21 07:11:20|4137.5|4125.5|4139.5|4127.5|4139.5|4127.5|4137.5|4125.5|5
1618989090000|2021-04-21 07:11:30|4139|4127|4139.5|4127.5|4139.5|4127.5|4138.5|4126.5|0
1618989110000|2021-04-21 07:11:50|4139.6|4127.6|4139.6|4127.6|4140.1|4128.1|4139.6|4127.6|1
1618989120000|2021-04-21 07:12:00|4139.5|4127.5|4139.6|4127.6|4139.6|4127.6|4139.5|4127.5|0
1618989130000|2021-04-21 07:12:10|4139.5|4127.5|4139|4127|4139.5|4127.5|4139|4127|0
1618989140000|2021-04-21 07:12:20|4138.5|4126.5|4137.5|4125.5|4139|4127|4137.5|4125.5|2
1618989150000|2021-04-21 07:12:30|4138|4126|4138|4126|4138|4126|4137|4125|0
1618989180000|2021-04-21 07:13:00|||||||||2
1618989190000|2021-04-21 07:13:10|4138.5|4126.5|4136.5|4124.5|4138.5|4126.5|4136.5|4124.5|3
1618989200000|2021-04-21 07:13:20|4136|4124|4136|4124|4136|4124|4135|4123|11
1618989210000|2021-04-21 07:13:30|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|4135.5|4123.5|8
1618989220000|2021-04-21 07:13:40|||||||||11
1618989230000|2021-04-21 07:13:50|4134.5|4122.5|4135.5|4123.5|4135.5|4123.5|4134.5|4122.5|18
1618989240000|2021-04-21 07:14:00|||||||||6
1618989250000|2021-04-21 07:14:10|4135|4123|4135|4123|4135|4123|4135|4123|2
1618989260000|2021-04-21 07:14:20|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|6
1618989270000|2021-04-21 07:14:30|||||||||10
1618989280000|2021-04-21 07:14:40|4133|4121|4133|4121|4133|4121|4133|4121|13
1618989290000|2021-04-21 07:14:50|4133.5|4121.5|4132|4120|4134.5|4122.5|4132|4120|2
1618989300000|2021-04-21 07:15:00|4131.5|4119.5|4131|4119|4132|4120|4131|4119|10
1618989310000|2021-04-21 07:15:10|4130.5|4118.5|4131.5|4119.5|4131.5|4119.5|4130.5|4118.5|10
1618989320000|2021-04-21 07:15:20|4131|4119|4129|4117|4131|4119|4129|4117|22
1618989330000|2021-04-21 07:15:30|4128.5|4116.5|4128.5|4116.5|4129|4117|4128.5|4116.5|8
1618989340000|2021-04-21 07:15:40|4129|4117|4129|4117|4129|4117|4129|4117|21
1618989350000|2021-04-21 07:15:50|4128.5|4116.5|4129|4117|4129|4117|4128.5|4116.5|5
1618989360000|2021-04-21 07:16:00|4128.5|4116.5|4128.5|4116.5|4129|4117|4128.5|4116.5|4
1618989370000|2021-04-21 07:16:10|||||||||5
1618989380000|2021-04-21 07:16:20|4127.5|4115.5|4127.5|4115.5|4128.5|4116.5|4127.5|4115.5|17
1618989390000|2021-04-21 07:16:30|4127|4115|4126|4114|4127|4115|4126|4114|10
1618989400000|2021-04-21 07:16:40|4125.5|4113.5|4123.5|4111.5|4125.5|4113.5|4123.5|4111.5|3
1618989410000|2021-04-21 07:16:50|4122.5|4110.5|4123|4111|4123.5|4111.5|4122.5|4110.5|0
1618989420000|2021-04-21 07:17:00|4122.5|4110.5|4121|4109|4122.5|4110.5|4121|4109|3
1618989430000|2021-04-21 07:17:10|4120.5|4108.5|4120|4108|4121.5|4109.5|4119.5|4107.5|5
1618989440000|2021-04-21 07:17:20|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1618989450000|2021-04-21 07:17:30|4121|4109|4120.5|4108.5|4121.5|4109.5|4120.5|4108.5|4
1618989460000|2021-04-21 07:17:40|4121|4109|4121|4109|4121.5|4109.5|4120.5|4108.5|1
1618989470000|2021-04-21 07:17:50|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.1|4108.1|3
1618989480000|2021-04-21 07:18:00|4120|4108|4120|4108|4120|4108|4120|4108|12
1618989490000|2021-04-21 07:18:10|4119.5|4107.5|4119|4107|4119.5|4107.5|4119|4107|1
1618989500000|2021-04-21 07:18:20|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1618989510000|2021-04-21 07:18:30|4120|4108|4120|4108|4120|4108|4120|4108|0
1618989530000|2021-04-21 07:18:50|4120.5|4108.5|4120.6|4108.6|4120.6|4108.6|4120.5|4108.5|21
1618989540000|2021-04-21 07:19:00|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|20
1618989550000|2021-04-21 07:19:10|4119.5|4107.5|4120.6|4108.6|4120.6|4108.6|4119.5|4107.5|2
1618989560000|2021-04-21 07:19:20|4121.1|4109.1|4121.6|4109.6|4121.6|4109.6|4121.1|4109.1|0
1618989580000|2021-04-21 07:19:40|4122.5|4110.5|4125|4113|4125.5|4113.5|4122.5|4110.5|2
1618989590000|2021-04-21 07:19:50|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|0
1618989600000|2021-04-21 07:20:00|4124|4112|4124|4112|4124|4112|4124|4112|0
1618989610000|2021-04-21 07:20:10|4124.5|4112.5|4122.5|4110.5|4124.5|4112.5|4122.5|4110.5|11
1618989620000|2021-04-21 07:20:20|4122|4110|4121|4109|4122|4110|4121|4109|0
1618989630000|2021-04-21 07:20:30|4120.5|4108.5|4121.5|4109.5|4121.5|4109.5|4120|4108|0
1618989640000|2021-04-21 07:20:40|4122|4110|4122.5|4110.5|4122.5|4110.5|4122|4110|0
1618989650000|2021-04-21 07:20:50|4123|4111|4123|4111|4123|4111|4123|4111|0
1618989680000|2021-04-21 07:21:20|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|0
1618989690000|2021-04-21 07:21:30|4124|4112|4124.5|4112.5|4125|4113|4124|4112|0
1618989700000|2021-04-21 07:21:40|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|0
1618989710000|2021-04-21 07:21:50|||||||||1
1618989730000|2021-04-21 07:22:10|4125|4113|4125.5|4113.5|4125.5|4113.5|4125|4113|4
1618989740000|2021-04-21 07:22:20|4126|4114|4126|4114|4126|4114|4126|4114|0
1618989770000|2021-04-21 07:22:50|4126.5|4114.5|4126.5|4114.5|4126.5|4114.5|4126.5|4114.5|4
1618989780000|2021-04-21 07:23:00|4126|4114|4126|4114|4126|4114|4126|4114|0
1618989790000|2021-04-21 07:23:10|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|0
1618989800000|2021-04-21 07:23:20|4125|4113|4125|4113|4125|4113|4125|4113|0
1618989810000|2021-04-21 07:23:30|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|0
1618989880000|2021-04-21 07:24:40|4125|4113|4125|4113|4125.5|4113.5|4125|4113|0
1618989890000|2021-04-21 07:24:50|4124.5|4112.5|4124|4112|4124.5|4112.5|4124|4112|1
1618989900000|2021-04-21 07:25:00|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|0
1618989910000|2021-04-21 07:25:10|4123|4111|4123|4111|4123|4111|4122.5|4110.5|0
1618989920000|2021-04-21 07:25:20|4122.5|4110.5|4123|4111|4123|4111|4122.5|4110.5|0
1618989930000|2021-04-21 07:25:30|4122|4110|4121.5|4109.5|4122|4110|4121.5|4109.5|0
1618989940000|2021-04-21 07:25:40|4121|4109|4121|4109|4121|4109|4121|4109|0
1618989950000|2021-04-21 07:25:50|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1618989960000|2021-04-21 07:26:00|4121|4109|4121.5|4109.5|4122|4110|4120.5|4108.5|0
1618989970000|2021-04-21 07:26:10|4122|4110|4123.5|4111.5|4123.5|4111.5|4122|4110|0
1618989980000|2021-04-21 07:26:20|4124.5|4112.5|4124.5|4112.5|4126|4114|4123|4111|2
1618990000000|2021-04-21 07:26:40|4125|4113|4126|4114|4126.5|4114.5|4125|4113|2
1618990010000|2021-04-21 07:26:50|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|0
1618990020000|2021-04-21 07:27:00|4125|4113|4125|4113|4125|4113|4125|4113|0
1618990030000|2021-04-21 07:27:10|4125.5|4113.5|4124.5|4112.5|4125.5|4113.5|4124.5|4112.5|99
1618990040000|2021-04-21 07:27:20|4122.5|4110.5|4123|4111|4123|4111|4122.5|4110.5|7
1618990050000|2021-04-21 07:27:30|4122.5|4110.5|4122|4110|4122.5|4110.5|4122|4110|0
1618990060000|2021-04-21 07:27:40|||||||||8
1618990070000|2021-04-21 07:27:50|4122.5|4110.5|4122.5|4110.5|4122.5|4110.5|4122.5|4110.5|7
1618990080000|2021-04-21 07:28:00|4118.5|4106.5|4114|4102|4118.5|4106.5|4114|4102|19
1618990090000|2021-04-21 07:28:10|4114.5|4102.5|4112.5|4100.5|4115|4103|4112.5|4100.5|1
1618990100000|2021-04-21 07:28:20|4113|4101|4114|4102|4115.5|4103.5|4113|4101|0
1618990110000|2021-04-21 07:28:30|4114.5|4102.5|4113.5|4101.5|4115|4103|4113|4101|0
1618990120000|2021-04-21 07:28:40|4113|4101|4112.5|4100.5|4113|4101|4112|4100|0
1618990130000|2021-04-21 07:28:50|4113|4101|4114.5|4102.5|4114.5|4102.5|4113|4101|0
1618990140000|2021-04-21 07:29:00|4115|4103|4115.5|4103.5|4115.5|4103.5|4115|4103|0
1618990150000|2021-04-21 07:29:10|4115|4103|4113|4101|4115.5|4103.5|4113|4101|137
1618990160000|2021-04-21 07:29:20|4112.5|4100.5|4112|4100|4112.5|4100.5|4111.5|4099.5|14
1618990170000|2021-04-21 07:29:30|4111.5|4099.5|4109.5|4097.5|4111.5|4099.5|4109|4097|6
1618990180000|2021-04-21 07:29:40|4110.5|4098.5|4107.5|4095.5|4110.5|4098.5|4107.5|4095.5|9
1618990190000|2021-04-21 07:29:50|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|4109.5|4097.5|5
1618990200000|2021-04-21 07:30:00|||||||||1
1618990210000|2021-04-21 07:30:10|4109|4097|4109.5|4097.5|4109.5|4097.5|4109|4097|4
1618990230000|2021-04-21 07:30:30|4110|4098|4109.5|4097.5|4110|4098|4109.5|4097.5|0
1618990240000|2021-04-21 07:30:40|4110.5|4098.5|4109|4097|4110.5|4098.5|4109|4097|2
1618990250000|2021-04-21 07:30:50|4110|4098|4109|4097|4110|4098|4109|4097|1
1618990260000|2021-04-21 07:31:00|4108.5|4096.5|4107.5|4095.5|4108.5|4096.5|4107|4095|0
1618990270000|2021-04-21 07:31:10|4107|4095|4107|4095|4107.5|4095.5|4106|4094|2
1618990280000|2021-04-21 07:31:20|4107.5|4095.5|4107|4095|4108|4096|4107|4095|0
1618990290000|2021-04-21 07:31:30|4107.5|4095.5|4107|4095|4108.5|4096.5|4107|4095|0
1618990300000|2021-04-21 07:31:40|4106.5|4094.5|4106.5|4094.5|4107|4095|4106.5|4094.5|0
1618990320000|2021-04-21 07:32:00|4106|4094|4106.5|4094.5|4106.5|4094.5|4105.5|4093.5|1
1618990330000|2021-04-21 07:32:10|4106|4094|4107|4095|4107|4095|4105.5|4093.5|0
1618990340000|2021-04-21 07:32:20|4107.5|4095.5|4108.5|4096.5|4108.5|4096.5|4107.5|4095.5|0
1618990350000|2021-04-21 07:32:30|4109.5|4097.5|4110|4098|4110.5|4098.5|4109|4097|1
1618990360000|2021-04-21 07:32:40|4110.5|4098.5|4111.5|4099.5|4111.5|4099.5|4110.5|4098.5|0
1618990370000|2021-04-21 07:32:50|4112|4100|4114.5|4102.5|4114.5|4102.5|4111.5|4099.5|19
1618990380000|2021-04-21 07:33:00|4115.5|4103.5|4116|4104|4116|4104|4115.5|4103.5|2
1618990390000|2021-04-21 07:33:10|4116.5|4104.5|4117.5|4105.5|4117.5|4105.5|4116|4104|0
1618990400000|2021-04-21 07:33:20|4117|4105|4117.5|4105.5|4117.5|4105.5|4116.5|4104.5|0
1618990410000|2021-04-21 07:33:30|4118.5|4106.5|4119|4107|4119|4107|4118.5|4106.5|0
1618990420000|2021-04-21 07:33:40|4118.5|4106.5|4119|4107|4119|4107|4118.5|4106.5|0
1618990430000|2021-04-21 07:33:50|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1618990440000|2021-04-21 07:34:00|4120|4108|4120|4108|4120|4108|4119.5|4107.5|0
1618990450000|2021-04-21 07:34:10|4119.5|4107.5|4119|4107|4119.5|4107.5|4119|4107|0
1618990460000|2021-04-21 07:34:20|4120|4108|4119|4107|4120|4108|4119|4107|0
1618990490000|2021-04-21 07:34:50|4118.5|4106.5|4119|4107|4119|4107|4118.5|4106.5|0
1618990500000|2021-04-21 07:35:00|4119.5|4107.5|4120|4108|4120|4108|4119.5|4107.5|1
1618990510000|2021-04-21 07:35:10|4120.5|4108.5|4121|4109|4121|4109|4120.5|4108.5|0
1618990550000|2021-04-21 07:35:50|4121.5|4109.5|4120|4108|4121.5|4109.5|4119.5|4107.5|0
1618990560000|2021-04-21 07:36:00|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|4121.5|4109.5|0
1618990570000|2021-04-21 07:36:10|4121|4109|4121|4109|4121|4109|4121|4109|0
1618990580000|2021-04-21 07:36:20|4120|4108|4119|4107|4120|4108|4119|4107|2
1618990670000|2021-04-21 07:37:50|||||||||1
1618990680000|2021-04-21 07:38:00|4119.5|4107.5|4119|4107|4119.5|4107.5|4119|4107|0
1618990700000|2021-04-21 07:38:20|4115.5|4103.5|4117|4105|4118|4106|4115.5|4103.5|2
1618990720000|2021-04-21 07:38:40|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|0
1618990730000|2021-04-21 07:38:50|4115.5|4103.5|4114.5|4102.5|4115.5|4103.5|4114.5|4102.5|0
1618990740000|2021-04-21 07:39:00|4113.5|4101.5|4114|4102|4114.5|4102.5|4113.5|4101.5|2
1618990750000|2021-04-21 07:39:10|4113.5|4101.5|4115.5|4103.5|4115.5|4103.5|4113.5|4101.5|0
1618990760000|2021-04-21 07:39:20|4114.5|4102.5|4114.5|4102.5|4115|4103|4114.5|4102.5|0
1618990770000|2021-04-21 07:39:30|4115|4103|4116|4104|4116|4104|4115|4103|0
1618990790000|2021-04-21 07:39:50|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|0
1618990800000|2021-04-21 07:40:00|4115|4103|4115|4103|4115|4103|4115|4103|0
1618990810000|2021-04-21 07:40:10|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|4115.5|4103.5|0
1618990820000|2021-04-21 07:40:20|4116.5|4104.5|4117|4105|4117|4105|4116.5|4104.5|0
1618990840000|2021-04-21 07:40:40|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|1
1618990850000|2021-04-21 07:40:50|4118|4106|4118.5|4106.5|4118.5|4106.5|4118|4106|0
1618990860000|2021-04-21 07:41:00|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1618990870000|2021-04-21 07:41:10|4120|4108|4119.5|4107.5|4120|4108|4119.5|4107.5|2
1618990880000|2021-04-21 07:41:20|4120|4108|4120|4108|4120.5|4108.5|4119.5|4107.5|0
1618990890000|2021-04-21 07:41:30|4120.5|4108.5|4119.5|4107.5|4121.5|4109.5|4119.5|4107.5|3
1618990900000|2021-04-21 07:41:40|4120|4108|4119|4107|4120.5|4108.5|4118.5|4106.5|2
1618990910000|2021-04-21 07:41:50|4118.5|4106.5|4118.5|4106.5|4118.5|4106.5|4118.5|4106.5|0
1618990950000|2021-04-21 07:42:30|4119|4107|4118.5|4106.5|4119|4107|4118.5|4106.5|0
1618990960000|2021-04-21 07:42:40|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|0
1618990970000|2021-04-21 07:42:50|4120|4108|4120|4108|4120|4108|4120|4108|0
1618990980000|2021-04-21 07:43:00|4120.5|4108.5|4119|4107|4120.5|4108.5|4119|4107|0
1618990990000|2021-04-21 07:43:10|4118.5|4106.5|4118|4106|4118.5|4106.5|4118|4106|0
1618991000000|2021-04-21 07:43:20|4118.5|4106.5|4117.5|4105.5|4118.5|4106.5|4117.5|4105.5|29
1618991010000|2021-04-21 07:43:30|4116.5|4104.5|4117.5|4105.5|4117.5|4105.5|4116.5|4104.5|1
1618991060000|2021-04-21 07:44:20|4117.4|4105.4|4117.4|4105.4|4117.4|4105.4|4117.4|4105.4|0
1618991080000|2021-04-21 07:44:40|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|0
1618991120000|2021-04-21 07:45:20|4117|4105|4117|4105|4117|4105|4116.9|4104.9|0
1618991180000|2021-04-21 07:46:20|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|20
1618991190000|2021-04-21 07:46:30|||||||||9
1618991200000|2021-04-21 07:46:40|4121.9|4109.9|4121.4|4109.4|4121.9|4109.9|4121.4|4109.4|1
1618991210000|2021-04-21 07:46:50|||||||||1
1618991220000|2021-04-21 07:47:00|||||||||3
1618991230000|2021-04-21 07:47:10|4121.9|4109.9|4121.9|4109.9|4121.9|4109.9|4121.9|4109.9|3
1618991240000|2021-04-21 07:47:20|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|0
1618991250000|2021-04-21 07:47:30|||||||||2
1618991260000|2021-04-21 07:47:40|||||||||2
1618991300000|2021-04-21 07:48:20|4121.9|4109.9|4121.4|4109.4|4121.9|4109.9|4121.4|4109.4|4
1618991310000|2021-04-21 07:48:30|4121.9|4109.9|4121.9|4109.9|4121.9|4109.9|4121.9|4109.9|9
1618991320000|2021-04-21 07:48:40|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|0
1618991340000|2021-04-21 07:49:00|||||||||3
1618991360000|2021-04-21 07:49:20|4121.9|4109.9|4121.9|4109.9|4121.9|4109.9|4121.9|4109.9|2
1618991370000|2021-04-21 07:49:30|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|0
1618991390000|2021-04-21 07:49:50|||||||||1
1618991410000|2021-04-21 07:50:10|4121.9|4109.9|4122.4|4110.4|4122.4|4110.4|4121.9|4109.9|0
1618991420000|2021-04-21 07:50:20|4121.9|4109.9|4123.9|4111.9|4124.4|4112.4|4121.9|4109.9|2
1618991430000|2021-04-21 07:50:30|4124.4|4112.4|4125.9|4113.9|4125.9|4113.9|4124.4|4112.4|0
1618991440000|2021-04-21 07:50:40|4126.4|4114.4|4126.4|4114.4|4126.9|4114.9|4125.9|4113.9|3
1618991450000|2021-04-21 07:50:50|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|4127.4|4115.4|1
1618991460000|2021-04-21 07:51:00|4128.4|4116.4|4128.4|4116.4|4128.4|4116.4|4128.4|4116.4|6
1618991470000|2021-04-21 07:51:10|4129.4|4117.4|4129.4|4117.4|4129.4|4117.4|4128.9|4116.9|4
1618991490000|2021-04-21 07:51:30|4128.9|4116.9|4129.4|4117.4|4129.4|4117.4|4128.9|4116.9|0
1618991500000|2021-04-21 07:51:40|4129.9|4117.9|4129.4|4117.4|4129.9|4117.9|4129.4|4117.4|0
1618991510000|2021-04-21 07:51:50|4129.9|4117.9|4130.4|4118.4|4130.4|4118.4|4129.9|4117.9|3
1618991530000|2021-04-21 07:52:10|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|0
1618991550000|2021-04-21 07:52:30|4130.4|4118.4|4130.4|4118.4|4130.4|4118.4|4130.4|4118.4|0
1618991560000|2021-04-21 07:52:40|4129.9|4117.9|4129.9|4117.9|4130.4|4118.4|4129.9|4117.9|1
1618991570000|2021-04-21 07:52:50|4130.4|4118.4|4130.4|4118.4|4130.4|4118.4|4130.4|4118.4|1
1618991580000|2021-04-21 07:53:00|4129.9|4117.9|4131.4|4119.4|4131.4|4119.4|4129.9|4117.9|0
1618991590000|2021-04-21 07:53:10|4130.9|4118.9|4133.4|4121.4|4133.9|4121.9|4130.9|4118.9|7
1618991600000|2021-04-21 07:53:20|4134.4|4122.4|4134.4|4122.4|4134.4|4122.4|4134.4|4122.4|11
1618991610000|2021-04-21 07:53:30|||||||||12
1618991620000|2021-04-21 07:53:40|4136.9|4124.9|4134.4|4122.4|4136.9|4124.9|4134.4|4122.4|20
1618991630000|2021-04-21 07:53:50|4135.4|4123.4|4133.9|4121.9|4135.4|4123.4|4133.9|4121.9|0
1618991640000|2021-04-21 07:54:00|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|0
1618991650000|2021-04-21 07:54:10|4134.9|4122.9|4133.4|4121.4|4134.9|4122.9|4133.4|4121.4|12
1618991660000|2021-04-21 07:54:20|4134.9|4122.9|4133.9|4121.9|4135.4|4123.4|4133.9|4121.9|10
1618991670000|2021-04-21 07:54:30|4134.4|4122.4|4134.4|4122.4|4134.4|4122.4|4134.4|4122.4|1
1618991680000|2021-04-21 07:54:40|4134.9|4122.9|4134.9|4122.9|4135.4|4123.4|4134.9|4122.9|1
1618991690000|2021-04-21 07:54:50|4134.4|4122.4|4134.4|4122.4|4134.9|4122.9|4134.4|4122.4|1
1618991700000|2021-04-21 07:55:00|4134.9|4122.9|4134.9|4122.9|4134.9|4122.9|4134.4|4122.4|5
1618991710000|2021-04-21 07:55:10|4134.4|4122.4|4135.4|4123.4|4135.4|4123.4|4134.4|4122.4|9
1618991730000|2021-04-21 07:55:30|||||||||5
1618991740000|2021-04-21 07:55:40|4134.9|4122.9|4134.9|4122.9|4134.9|4122.9|4134.9|4122.9|3
1618991750000|2021-04-21 07:55:50|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|0
1618991760000|2021-04-21 07:56:00|4135.9|4123.9|4135.4|4123.4|4135.9|4123.9|4135.4|4123.4|4
1618991770000|2021-04-21 07:56:10|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|6
1618991780000|2021-04-21 07:56:20|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|12
1618991790000|2021-04-21 07:56:30|||||||||1
1618991800000|2021-04-21 07:56:40|||||||||2
1618991810000|2021-04-21 07:56:50|||||||||5
1618991830000|2021-04-21 07:57:10|||||||||6
1618991840000|2021-04-21 07:57:20|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|18
1618991850000|2021-04-21 07:57:30|4136.9|4124.9|4136.4|4124.4|4136.9|4124.9|4136.4|4124.4|3
1618991870000|2021-04-21 07:57:50|4136.9|4124.9|4136.9|4124.9|4136.9|4124.9|4136.9|4124.9|4
1618991880000|2021-04-21 07:58:00|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|2
1618991890000|2021-04-21 07:58:10|4136.9|4124.9|4136.4|4124.4|4136.9|4124.9|4136.4|4124.4|15
1618991900000|2021-04-21 07:58:20|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|0
1618991910000|2021-04-21 07:58:30|4135.4|4123.4|4135.9|4123.9|4135.9|4123.9|4135.4|4123.4|0
1618991920000|2021-04-21 07:58:40|4135.4|4123.4|4135.9|4123.9|4135.9|4123.9|4135.4|4123.4|1
1618991930000|2021-04-21 07:58:50|4135.4|4123.4|4136.4|4124.4|4136.4|4124.4|4135.4|4123.4|3
1618991940000|2021-04-21 07:59:00|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|0
1618991950000|2021-04-21 07:59:10|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|0
1618991960000|2021-04-21 07:59:20|||||||||1
1618991980000|2021-04-21 07:59:40|||||||||5
1618992010000|2021-04-21 08:00:10|4135.9|4123.9|4135.4|4123.4|4135.9|4123.9|4135.4|4123.4|9
1618992020000|2021-04-21 08:00:20|||||||||5
1618992030000|2021-04-21 08:00:30|4135.9|4123.9|4135.4|4123.4|4135.9|4123.9|4135.4|4123.4|5
1618992040000|2021-04-21 08:00:40|4135.9|4123.9|4135.4|4123.4|4135.9|4123.9|4135.4|4123.4|6
1618992050000|2021-04-21 08:00:50|4135.9|4123.9|4135.4|4123.4|4135.9|4123.9|4135.4|4123.4|11
1618992060000|2021-04-21 08:01:00|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|0
1618992080000|2021-04-21 08:01:20|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|0
1618992090000|2021-04-21 08:01:30|4135.9|4123.9|4135.4|4123.4|4135.9|4123.9|4135.4|4123.4|12
1618992100000|2021-04-21 08:01:40|||||||||1
1618992110000|2021-04-21 08:01:50|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|1
1618992120000|2021-04-21 08:02:00|4135.4|4123.4|4135.4|4123.4|4135.9|4123.9|4135.4|4123.4|5
1618992130000|2021-04-21 08:02:10|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|3
1618992150000|2021-04-21 08:02:30|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|2
1618992160000|2021-04-21 08:02:40|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|4135.9|4123.9|0
1618992170000|2021-04-21 08:02:50|4135.4|4123.4|4135.9|4123.9|4135.9|4123.9|4135.4|4123.4|0
1618992180000|2021-04-21 08:03:00|4135.4|4123.4|4135.9|4123.9|4135.9|4123.9|4135.4|4123.4|0
1618992190000|2021-04-21 08:03:10|4136.4|4124.4|4135.9|4123.9|4136.4|4124.4|4135.9|4123.9|5
1618992210000|2021-04-21 08:03:30|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|4135.4|4123.4|0
1618992220000|2021-04-21 08:03:40|4135.9|4123.9|4136.4|4124.4|4136.4|4124.4|4135.9|4123.9|5
1618992230000|2021-04-21 08:03:50|4135.9|4123.9|4135.9|4123.9|4136.4|4124.4|4135.4|4123.4|15
1618992240000|2021-04-21 08:04:00|4135.4|4123.4|4136.9|4124.9|4137.3|4125.3|4135.4|4123.4|17
1618992250000|2021-04-21 08:04:10|4136.4|4124.4|4136.8|4124.8|4136.8|4124.8|4135.9|4123.9|5
1618992260000|2021-04-21 08:04:20|4136.3|4124.3|4136.4|4124.4|4136.4|4124.4|4135.9|4123.9|0
1618992280000|2021-04-21 08:04:40|4135.8|4123.8|4137.3|4125.3|4137.3|4125.3|4135.4|4123.4|7
1618992290000|2021-04-21 08:04:50|4137.8|4125.8|4137.8|4125.8|4137.8|4125.8|4137.8|4125.8|6
1618992300000|2021-04-21 08:05:00|4137.3|4125.3|4136.9|4124.9|4137.3|4125.3|4136.9|4124.9|7
1618992310000|2021-04-21 08:05:10|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4136.4|4124.4|4
1618992340000|2021-04-21 08:05:40|4136.8|4124.8|4137.9|4125.9|4137.9|4125.9|4136.8|4124.8|0
1618992350000|2021-04-21 08:05:50|4138.4|4126.4|4137.9|4125.9|4138.4|4126.4|4137.9|4125.9|0
1618992360000|2021-04-21 08:06:00|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|4138.4|4126.4|0
1618992390000|2021-04-21 08:06:30|4138.3|4126.3|4132.4|4120.4|4138.3|4126.3|4132.4|4120.4|10
1618992400000|2021-04-21 08:06:40|4132.9|4120.9|4131.3|4119.3|4132.9|4120.9|4128.9|4116.9|9
1618992410000|2021-04-21 08:06:50|4130.8|4118.8|4133.3|4121.3|4134.3|4122.3|4130.8|4118.8|7
1618992420000|2021-04-21 08:07:00|4133.8|4121.8|4134.3|4122.3|4134.3|4122.3|4133.3|4121.3|4
1618992430000|2021-04-21 08:07:10|4133.3|4121.3|4133.3|4121.3|4134.3|4122.3|4133.3|4121.3|12
1618992440000|2021-04-21 08:07:20|4132.8|4120.8|4132.8|4120.8|4132.8|4120.8|4132.8|4120.8|0
1618992450000|2021-04-21 08:07:30|||||||||1
1618992460000|2021-04-21 08:07:40|4132.3|4120.3|4132.8|4120.8|4132.8|4120.8|4132.3|4120.3|4
1618992470000|2021-04-21 08:07:50|4132.3|4120.3|4132.8|4120.8|4133.3|4121.3|4132.3|4120.3|1
1618992480000|2021-04-21 08:08:00|4132.4|4120.4|4132.3|4120.3|4132.4|4120.4|4132.3|4120.3|0
1618992490000|2021-04-21 08:08:10|4132.8|4120.8|4132.8|4120.8|4132.8|4120.8|4132.8|4120.8|0
1618992510000|2021-04-21 08:08:30|||||||||6
1618992520000|2021-04-21 08:08:40|4132.4|4120.4|4132.8|4120.8|4132.8|4120.8|4132.4|4120.4|5
1618992530000|2021-04-21 08:08:50|4132.3|4120.3|4131.9|4119.9|4132.3|4120.3|4131.9|4119.9|1
1618992540000|2021-04-21 08:09:00|4132.4|4120.4|4133.4|4121.4|4133.4|4121.4|4132.4|4120.4|0
1618992550000|2021-04-21 08:09:10|4133.9|4121.9|4133.9|4121.9|4133.9|4121.9|4133.9|4121.9|0
1618992560000|2021-04-21 08:09:20|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|4133.4|4121.4|0
1618992570000|2021-04-21 08:09:30|4133.9|4121.9|4133.4|4121.4|4133.9|4121.9|4133.4|4121.4|0
1618992580000|2021-04-21 08:09:40|4132.8|4120.8|4132.3|4120.3|4132.8|4120.8|4132.3|4120.3|0
1618992590000|2021-04-21 08:09:50|4132.4|4120.4|4132.4|4120.4|4132.4|4120.4|4132.4|4120.4|0
1618992650000|2021-04-21 08:10:50|4132.9|4120.9|4132.9|4120.9|4132.9|4120.9|4132.9|4120.9|0
1618992660000|2021-04-21 08:11:00|4132.3|4120.3|4132.9|4120.9|4132.9|4120.9|4132.3|4120.3|1
1618992670000|2021-04-21 08:11:10|4132.8|4120.8|4132.3|4120.3|4132.8|4120.8|4132.3|4120.3|0
1618992680000|2021-04-21 08:11:20|4130.8|4118.8|4130.8|4118.8|4130.8|4118.8|4130.8|4118.8|5
1618992690000|2021-04-21 08:11:30|4131.3|4119.3|4131.3|4119.3|4131.8|4119.8|4131.3|4119.3|0
1618992700000|2021-04-21 08:11:40|4130.8|4118.8|4131.3|4119.3|4131.3|4119.3|4130.8|4118.8|0
1618992710000|2021-04-21 08:11:50|4130.8|4118.8|4131.8|4119.8|4131.8|4119.8|4130.8|4118.8|0
1618992720000|2021-04-21 08:12:00|4132.3|4120.3|4131.9|4119.9|4132.4|4120.4|4131.9|4119.9|0
1618992730000|2021-04-21 08:12:10|4132.3|4120.3|4132.3|4120.3|4132.4|4120.4|4132.3|4120.3|0
1618992750000|2021-04-21 08:12:30|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|0
1618992760000|2021-04-21 08:12:40|4131.3|4119.3|4130.3|4118.3|4131.3|4119.3|4130.3|4118.3|2
1618992780000|2021-04-21 08:13:00|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|12
1618992790000|2021-04-21 08:13:10|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|0
1618992800000|2021-04-21 08:13:20|4132.8|4120.8|4132.3|4120.3|4132.8|4120.8|4132.3|4120.3|1
1618992830000|2021-04-21 08:13:50|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|0
1618992840000|2021-04-21 08:14:00|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|0
1618992850000|2021-04-21 08:14:10|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.3|4119.3|0
1618992880000|2021-04-21 08:14:40|4131.3|4119.3|4131.8|4119.8|4132.3|4120.3|4131.3|4119.3|3
1618992890000|2021-04-21 08:14:50|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|0
1618992900000|2021-04-21 08:15:00|||||||||6
1618992920000|2021-04-21 08:15:20|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|0
1618992940000|2021-04-21 08:15:40|4131.3|4119.3|4131.8|4119.8|4132.3|4120.3|4131.3|4119.3|0
1618992970000|2021-04-21 08:16:10|||||||||1
1618992980000|2021-04-21 08:16:20|||||||||3
1618993010000|2021-04-21 08:16:50|||||||||4
1618993020000|2021-04-21 08:17:00|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|20
1618993030000|2021-04-21 08:17:10|||||||||1
1618993040000|2021-04-21 08:17:20|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.3|4119.3|2
1618993050000|2021-04-21 08:17:30|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|1
1618993060000|2021-04-21 08:17:40|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|3
1618993080000|2021-04-21 08:18:00|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|0
1618993090000|2021-04-21 08:18:10|4131.8|4119.8|4131.3|4119.3|4131.8|4119.8|4131.3|4119.3|6
1618993100000|2021-04-21 08:18:20|||||||||2
1618993110000|2021-04-21 08:18:30|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|0
1618993120000|2021-04-21 08:18:40|||||||||1
1618993130000|2021-04-21 08:18:50|||||||||59
1618993140000|2021-04-21 08:19:00|4131.3|4119.3|4130.8|4118.8|4131.3|4119.3|4130.8|4118.8|2
1618993150000|2021-04-21 08:19:10|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|1
1618993160000|2021-04-21 08:19:20|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|4131.8|4119.8|0
1618993170000|2021-04-21 08:19:30|4132.3|4120.3|4131.8|4119.8|4132.3|4120.3|4131.8|4119.8|4
1618993180000|2021-04-21 08:19:40|4132.3|4120.3|4135.3|4123.3|4135.3|4123.3|4132.3|4120.3|9
1618993190000|2021-04-21 08:19:50|4134.8|4122.8|4135.3|4123.3|4135.3|4123.3|4134.3|4122.3|0
1618993200000|2021-04-21 08:20:00|4135.8|4123.8|4136.8|4124.8|4136.8|4124.8|4135.8|4123.8|7
1618993210000|2021-04-21 08:20:10|4136.3|4124.3|4135.8|4123.8|4136.3|4124.3|4135.8|4123.8|0
1618993220000|2021-04-21 08:20:20|4136.3|4124.3|4136.3|4124.3|4136.3|4124.3|4136.3|4124.3|0
1618993230000|2021-04-21 08:20:30|4135.8|4123.8|4136.3|4124.3|4136.3|4124.3|4135.8|4123.8|0
1618993240000|2021-04-21 08:20:40|4135.3|4123.3|4134.3|4122.3|4135.3|4123.3|4134.3|4122.3|0
1618993250000|2021-04-21 08:20:50|4134.8|4122.8|4135.3|4123.3|4135.3|4123.3|4134.8|4122.8|0
1618993260000|2021-04-21 08:21:00|4136.3|4124.3|4136.3|4124.3|4136.3|4124.3|4136.3|4124.3|0
1618993270000|2021-04-21 08:21:10|4135.8|4123.8|4137.3|4125.3|4137.3|4125.3|4135.3|4123.3|0
1618993280000|2021-04-21 08:21:20|4136.3|4124.3|4136.3|4124.3|4136.3|4124.3|4135.8|4123.8|5
1618993290000|2021-04-21 08:21:30|4135.8|4123.8|4135.8|4123.8|4135.8|4123.8|4135.8|4123.8|0
1618993300000|2021-04-21 08:21:40|4136.3|4124.3|4136.3|4124.3|4136.3|4124.3|4135.8|4123.8|3
1618993310000|2021-04-21 08:21:50|4136.8|4124.8|4136.3|4124.3|4136.8|4124.8|4136.3|4124.3|0
1618993320000|2021-04-21 08:22:00|4136.8|4124.8|4136.3|4124.3|4136.8|4124.8|4136.3|4124.3|0
1618993330000|2021-04-21 08:22:10|4135.8|4123.8|4135.8|4123.8|4137.3|4125.3|4135.8|4123.8|7
1618993340000|2021-04-21 08:22:20|4135.3|4123.3|4135.8|4123.8|4135.8|4123.8|4135.3|4123.3|0
1618993350000|2021-04-21 08:22:30|4135.3|4123.3|4135.3|4123.3|4135.3|4123.3|4135.3|4123.3|16
1618993360000|2021-04-21 08:22:40|4135.8|4123.8|4139.3|4127.3|4139.3|4127.3|4135.8|4123.8|13
1618993370000|2021-04-21 08:22:50|||||||||6
1618993380000|2021-04-21 08:23:00|||||||||14
1618993390000|2021-04-21 08:23:10|4137.8|4125.8|4137.8|4125.8|4137.8|4125.8|4137.8|4125.8|13
1618993400000|2021-04-21 08:23:20|4136.8|4124.8|4135.8|4123.8|4136.8|4124.8|4135.3|4123.3|4
1618993410000|2021-04-21 08:23:30|4136.3|4124.3|4135.8|4123.8|4136.3|4124.3|4135.8|4123.8|0
1618993430000|2021-04-21 08:23:50|4135.3|4123.3|4135.3|4123.3|4135.3|4123.3|4135.3|4123.3|3
1618993440000|2021-04-21 08:24:00|4135.8|4123.8|4136.3|4124.3|4136.3|4124.3|4135.8|4123.8|1
1618993450000|2021-04-21 08:24:10|4135.8|4123.8|4135.8|4123.8|4135.8|4123.8|4135.8|4123.8|0
1618993460000|2021-04-21 08:24:20|||||||||2
1618993470000|2021-04-21 08:24:30|4135.3|4123.3|4135.3|4123.3|4135.3|4123.3|4135.3|4123.3|1
1618993500000|2021-04-21 08:25:00|4135.8|4123.8|4135.3|4123.3|4135.8|4123.8|4135.3|4123.3|1
1618993510000|2021-04-21 08:25:10|4135.8|4123.8|4135.8|4123.8|4136.8|4124.8|4135.8|4123.8|2
1618993520000|2021-04-21 08:25:20|4136.3|4124.3|4136.8|4124.8|4136.8|4124.8|4136.3|4124.3|0
1618993530000|2021-04-21 08:25:30|4137.3|4125.3|4137.8|4125.8|4137.8|4125.8|4137.3|4125.3|0
1618993540000|2021-04-21 08:25:40|4137.3|4125.3|4136.3|4124.3|4137.3|4125.3|4136.3|4124.3|2
1618993560000|2021-04-21 08:26:00|4135.8|4123.8|4135.3|4123.3|4135.8|4123.8|4135.3|4123.3|2
1618993570000|2021-04-21 08:26:10|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|3
1618993580000|2021-04-21 08:26:20|4135.7|4123.7|4135.2|4123.2|4135.7|4123.7|4135.2|4123.2|0
1618993590000|2021-04-21 08:26:30|4135.7|4123.7|4136.8|4124.8|4136.8|4124.8|4135.7|4123.7|0
1618993600000|2021-04-21 08:26:40|4136.3|4124.3|4136.3|4124.3|4137.3|4125.3|4136.3|4124.3|0
1618993610000|2021-04-21 08:26:50|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|4136.8|4124.8|0
1618993620000|2021-04-21 08:27:00|4137.3|4125.3|4136.3|4124.3|4137.3|4125.3|4136.3|4124.3|0
1618993630000|2021-04-21 08:27:10|4135.8|4123.8|4135.7|4123.7|4135.8|4123.8|4135.7|4123.7|2
1618993640000|2021-04-21 08:27:20|4135.8|4123.8|4136.8|4124.8|4136.8|4124.8|4135.8|4123.8|0
1618993650000|2021-04-21 08:27:30|4136.3|4124.3|4136.8|4124.8|4136.8|4124.8|4136.3|4124.3|0
1618993660000|2021-04-21 08:27:40|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|4137.3|4125.3|0
1618993670000|2021-04-21 08:27:50|4136.8|4124.8|4137.3|4125.3|4137.3|4125.3|4136.8|4124.8|0
1618993680000|2021-04-21 08:28:00|4137.8|4125.8|4136.8|4124.8|4137.8|4125.8|4136.8|4124.8|0
1618993690000|2021-04-21 08:28:10|4136.3|4124.3|4136.8|4124.8|4136.8|4124.8|4136.3|4124.3|0
1618993700000|2021-04-21 08:28:20|4136.3|4124.3|4136.2|4124.2|4136.3|4124.3|4136.2|4124.2|0
1618993710000|2021-04-21 08:28:30|4135.7|4123.7|4135.2|4123.2|4135.7|4123.7|4135.2|4123.2|4
1618993720000|2021-04-21 08:28:40|4135.7|4123.7|4135.7|4123.7|4135.7|4123.7|4135.7|4123.7|8
1618993730000|2021-04-21 08:28:50|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|4
1618993740000|2021-04-21 08:29:00|4135.7|4123.7|4136.2|4124.2|4136.2|4124.2|4135.7|4123.7|14
1618993790000|2021-04-21 08:29:50|4135.7|4123.7|4135.7|4123.7|4135.7|4123.7|4135.7|4123.7|0
1618993800000|2021-04-21 08:30:00|4136.2|4124.2|4136.7|4124.7|4137.2|4125.2|4136.2|4124.2|0
1618993810000|2021-04-21 08:30:10|||||||||2
1618993820000|2021-04-21 08:30:20|4137.2|4125.2|4137.2|4125.2|4137.2|4125.2|4137.2|4125.2|0
1618993830000|2021-04-21 08:30:30|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|4137.7|4125.7|0
1618993840000|2021-04-21 08:30:40|4137.2|4125.2|4136.7|4124.7|4137.2|4125.2|4136.7|4124.7|2
1618993850000|2021-04-21 08:30:50|4137.2|4125.2|4136.7|4124.7|4137.2|4125.2|4136.7|4124.7|0
1618993860000|2021-04-21 08:31:00|4137.2|4125.2|4136.7|4124.7|4137.2|4125.2|4136.7|4124.7|0
1618993870000|2021-04-21 08:31:10|4136.2|4124.2|4135.7|4123.7|4136.2|4124.2|4135.7|4123.7|0
1618993880000|2021-04-21 08:31:20|4135.2|4123.2|4136.2|4124.2|4136.2|4124.2|4135.2|4123.2|0
1618993890000|2021-04-21 08:31:30|4135.7|4123.7|4136.7|4124.7|4136.7|4124.7|4135.7|4123.7|0
1618993900000|2021-04-21 08:31:40|4137.2|4125.2|4137.2|4125.2|4137.2|4125.2|4137.2|4125.2|0
1618993910000|2021-04-21 08:31:50|4136.7|4124.7|4136.7|4124.7|4136.7|4124.7|4136.7|4124.7|0
1618993930000|2021-04-21 08:32:10|4136.2|4124.2|4135.7|4123.7|4136.2|4124.2|4135.7|4123.7|2
1618993940000|2021-04-21 08:32:20|||||||||2
1618993950000|2021-04-21 08:32:30|||||||||1
1618993970000|2021-04-21 08:32:50|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|4135.2|4123.2|1
1618993980000|2021-04-21 08:33:00|4135.7|4123.7|4136.2|4124.2|4136.2|4124.2|4135.7|4123.7|0
1618993990000|2021-04-21 08:33:10|4135.7|4123.7|4130.7|4118.7|4135.7|4123.7|4130.7|4118.7|9
1618994000000|2021-04-21 08:33:20|4130.2|4118.2|4129.2|4117.2|4130.2|4118.2|4129.2|4117.2|0
1618994010000|2021-04-21 08:33:30|4129.7|4117.7|4129.2|4117.2|4129.7|4117.7|4129.2|4117.2|0
1618994030000|2021-04-21 08:33:50|4128.7|4116.7|4128.2|4116.2|4128.7|4116.7|4128.2|4116.2|0
1618994040000|2021-04-21 08:34:00|4128.7|4116.7|4128.2|4116.2|4128.7|4116.7|4128.2|4116.2|0
1618994060000|2021-04-21 08:34:20|4123.2|4111.2|4122.7|4110.7|4123.2|4111.2|4122.2|4110.2|4
1618994070000|2021-04-21 08:34:30|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|3
1618994100000|2021-04-21 08:35:00|4124.2|4112.2|4124.2|4112.2|4124.7|4112.7|4124.2|4112.2|4
1618994110000|2021-04-21 08:35:10|4123.2|4111.2|4123.2|4111.2|4124.2|4112.2|4123.2|4111.2|3
1618994120000|2021-04-21 08:35:20|4122.2|4110.2|4120.2|4108.2|4122.2|4110.2|4120.2|4108.2|1
1618994130000|2021-04-21 08:35:30|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|2
1618994140000|2021-04-21 08:35:40|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|0
1618994160000|2021-04-21 08:36:00|4119.7|4107.7|4120.7|4108.7|4121.7|4109.7|4119.7|4107.7|2
1618994170000|2021-04-21 08:36:10|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|0
1618994180000|2021-04-21 08:36:20|4120.7|4108.7|4121.2|4109.2|4121.2|4109.2|4120.7|4108.7|0
1618994220000|2021-04-21 08:37:00|4120.2|4108.2|4119.7|4107.7|4120.2|4108.2|4119.7|4107.7|3
1618994240000|2021-04-21 08:37:20|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|0
1618994250000|2021-04-21 08:37:30|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|10
1618994260000|2021-04-21 08:37:40|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|8
1618994270000|2021-04-21 08:37:50|4117.2|4105.2|4117.2|4105.2|4118.7|4106.7|4117.2|4105.2|7
1618994280000|2021-04-21 08:38:00|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|0
1618994290000|2021-04-21 08:38:10|4117.2|4105.2|4117.7|4105.7|4117.7|4105.7|4117.2|4105.2|1
1618994300000|2021-04-21 08:38:20|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|6
1618994320000|2021-04-21 08:38:40|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4
1618994330000|2021-04-21 08:38:50|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1618994340000|2021-04-21 08:39:00|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|0
1618994350000|2021-04-21 08:39:10|4117.2|4105.2|4118.2|4106.2|4118.2|4106.2|4117.2|4105.2|2
1618994360000|2021-04-21 08:39:20|4117.7|4105.7|4118.2|4106.2|4118.2|4106.2|4117.7|4105.7|0
1618994380000|2021-04-21 08:39:40|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4118.7|4106.7|11
1618994390000|2021-04-21 08:39:50|4120.2|4108.2|4122.7|4110.7|4122.7|4110.7|4120.2|4108.2|8
1618994400000|2021-04-21 08:40:00|4124.2|4112.2|4125.2|4113.2|4125.7|4113.7|4124.2|4112.2|0
1618994410000|2021-04-21 08:40:10|4124.7|4112.7|4125.2|4113.2|4125.2|4113.2|4124.7|4112.7|0
1618994420000|2021-04-21 08:40:20|4124.7|4112.7|4125.2|4113.2|4125.2|4113.2|4124.7|4112.7|0
1618994430000|2021-04-21 08:40:30|4124.7|4112.7|4125.2|4113.2|4125.2|4113.2|4124.7|4112.7|2
1618994440000|2021-04-21 08:40:40|4123.2|4111.2|4124.2|4112.2|4124.2|4112.2|4123.2|4111.2|12
1618994480000|2021-04-21 08:41:20|4123.7|4111.7|4124.2|4112.2|4124.2|4112.2|4123.7|4111.7|0
1618994500000|2021-04-21 08:41:40|4123.2|4111.2|4124.2|4112.2|4124.2|4112.2|4123.2|4111.2|3
1618994510000|2021-04-21 08:41:50|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|4125.7|4113.7|0
1618994520000|2021-04-21 08:42:00|4126.2|4114.2|4125.7|4113.7|4126.2|4114.2|4125.7|4113.7|0
1618994550000|2021-04-21 08:42:30|4126.2|4114.2|4126.2|4114.2|4126.2|4114.2|4126.2|4114.2|0
1618994560000|2021-04-21 08:42:40|4125.7|4113.7|4124.7|4112.7|4125.7|4113.7|4124.7|4112.7|2
1618994570000|2021-04-21 08:42:50|4124.2|4112.2|4123.2|4111.2|4124.2|4112.2|4123.2|4111.2|0
1618994580000|2021-04-21 08:43:00|4122.2|4110.2|4121.2|4109.2|4122.2|4110.2|4121.2|4109.2|0
1618994590000|2021-04-21 08:43:10|4121.7|4109.7|4124.7|4112.7|4124.7|4112.7|4121.7|4109.7|1
1618994600000|2021-04-21 08:43:20|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|0
1618994610000|2021-04-21 08:43:30|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|0
1618994620000|2021-04-21 08:43:40|4121.7|4109.7|4121.7|4109.7|4121.7|4109.7|4121.7|4109.7|0
1618994640000|2021-04-21 08:44:00|4121.2|4109.2|4120.7|4108.7|4121.2|4109.2|4120.7|4108.7|0
1618994650000|2021-04-21 08:44:10|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|0
1618994660000|2021-04-21 08:44:20|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|0
1618994670000|2021-04-21 08:44:30|4120.2|4108.2|4120.2|4108.2|4120.7|4108.7|4120.2|4108.2|0
1618994680000|2021-04-21 08:44:40|4120.7|4108.7|4121.7|4109.7|4121.7|4109.7|4120.7|4108.7|0
1618994690000|2021-04-21 08:44:50|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4121.7|4109.7|14
1618994700000|2021-04-21 08:45:00|4122.7|4110.7|4121.2|4109.2|4122.7|4110.7|4121.2|4109.2|4
1618994710000|2021-04-21 08:45:10|4121.7|4109.7|4123.2|4111.2|4123.2|4111.2|4121.7|4109.7|15
1618994720000|2021-04-21 08:45:20|4122.2|4110.2|4122.7|4110.7|4122.7|4110.7|4122.2|4110.2|8
1618994730000|2021-04-21 08:45:30|4122.2|4110.2|4120.7|4108.7|4122.7|4110.7|4120.7|4108.7|24
1618994740000|2021-04-21 08:45:40|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|0
1618994750000|2021-04-21 08:45:50|4121.7|4109.7|4121.7|4109.7|4121.7|4109.7|4121.7|4109.7|6
1618994760000|2021-04-21 08:46:00|4121.2|4109.2|4119.7|4107.7|4121.2|4109.2|4119.7|4107.7|4
1618994770000|2021-04-21 08:46:10|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|2
1618994780000|2021-04-21 08:46:20|||||||||4
1618994790000|2021-04-21 08:46:30|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|6
1618994800000|2021-04-21 08:46:40|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1618994820000|2021-04-21 08:47:00|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|7
1618994830000|2021-04-21 08:47:10|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1618994850000|2021-04-21 08:47:30|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|0
1618994860000|2021-04-21 08:47:40|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1618994900000|2021-04-21 08:48:20|4119.7|4107.7|4122.2|4110.2|4122.2|4110.2|4119.7|4107.7|2
1618994930000|2021-04-21 08:48:50|4121.7|4109.7|4120.2|4108.2|4121.7|4109.7|4120.2|4108.2|0
1618994960000|2021-04-21 08:49:20|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|0
1618994970000|2021-04-21 08:49:30|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|7
1618994980000|2021-04-21 08:49:40|4119.7|4107.7|4119.2|4107.2|4119.7|4107.7|4119.2|4107.2|1
1618994990000|2021-04-21 08:49:50|4118.2|4106.2|4118.7|4106.7|4118.7|4106.7|4118.2|4106.2|0
1618995000000|2021-04-21 08:50:00|4118.2|4106.2|4118.2|4106.2|4119.2|4107.2|4118.2|4106.2|5
1618995010000|2021-04-21 08:50:10|4118.7|4106.7|4120.2|4108.2|4120.2|4108.2|4118.7|4106.7|2
1618995030000|2021-04-21 08:50:30|4119.7|4107.7|4120.2|4108.2|4120.2|4108.2|4119.7|4107.7|0
1618995040000|2021-04-21 08:50:40|||||||||3
1618995050000|2021-04-21 08:50:50|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|4121.2|4109.2|0
1618995070000|2021-04-21 08:51:10|4121.7|4109.7|4121.7|4109.7|4121.7|4109.7|4121.7|4109.7|0
1618995080000|2021-04-21 08:51:20|||||||||1
1618995090000|2021-04-21 08:51:30|||||||||1
1618995100000|2021-04-21 08:51:40|4122.7|4110.7|4123.2|4111.2|4123.2|4111.2|4122.7|4110.7|0
1618995120000|2021-04-21 08:52:00|4124.2|4112.2|4124.7|4112.7|4124.7|4112.7|4124.2|4112.2|1
1618995130000|2021-04-21 08:52:10|4125.2|4113.2|4125.2|4113.2|4125.7|4113.7|4125.2|4113.2|0
1618995140000|2021-04-21 08:52:20|4125.7|4113.7|4126.2|4114.2|4126.2|4114.2|4125.7|4113.7|0
1618995150000|2021-04-21 08:52:30|4125.7|4113.7|4123.2|4111.2|4125.7|4113.7|4123.2|4111.2|0
1618995160000|2021-04-21 08:52:40|4121.7|4109.7|4122.2|4110.2|4122.7|4110.7|4121.7|4109.7|0
1618995170000|2021-04-21 08:52:50|||||||||2
1618995180000|2021-04-21 08:53:00|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|3
1618995200000|2021-04-21 08:53:20|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.1|4109.1|2
1618995220000|2021-04-21 08:53:40|4121.1|4109.1|4121.6|4109.6|4121.6|4109.6|4121.1|4109.1|0
1618995240000|2021-04-21 08:54:00|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1618995270000|2021-04-21 08:54:30|4120.1|4108.1|4119.6|4107.6|4120.1|4108.1|4119.6|4107.6|3
1618995280000|2021-04-21 08:54:40|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|0
1618995290000|2021-04-21 08:54:50|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|0
1618995330000|2021-04-21 08:55:30|4120.1|4108.1|4121.1|4109.1|4122.1|4110.1|4120.1|4108.1|0
1618995340000|2021-04-21 08:55:40|4120.1|4108.1|4120.6|4108.6|4120.6|4108.6|4120.1|4108.1|0
1618995350000|2021-04-21 08:55:50|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|0
1618995360000|2021-04-21 08:56:00|4119.6|4107.6|4119.1|4107.1|4119.6|4107.6|4119.1|4107.1|0
1618995370000|2021-04-21 08:56:10|4118.6|4106.6|4118.1|4106.1|4118.6|4106.6|4118.1|4106.1|0
1618995380000|2021-04-21 08:56:20|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1618995400000|2021-04-21 08:56:40|4119.1|4107.1|4120.1|4108.1|4120.1|4108.1|4119.1|4107.1|0
1618995410000|2021-04-21 08:56:50|4120.6|4108.6|4121.1|4109.1|4121.1|4109.1|4120.6|4108.6|0
1618995420000|2021-04-21 08:57:00|4120.2|4108.2|4118.1|4106.1|4120.2|4108.2|4118.1|4106.1|2
1618995430000|2021-04-21 08:57:10|4118.2|4106.2|4118.2|4106.2|4118.7|4106.7|4117.6|4105.6|1
1618995440000|2021-04-21 08:57:20|4118.7|4106.7|4119.6|4107.6|4119.6|4107.6|4118.7|4106.7|0
1618995490000|2021-04-21 08:58:10|4120.6|4108.6|4121.1|4109.1|4121.1|4109.1|4120.6|4108.6|2
1618995500000|2021-04-21 08:58:20|4121.2|4109.2|4122.2|4110.2|4122.2|4110.2|4121.2|4109.2|1
1618995510000|2021-04-21 08:58:30|4122.1|4110.1|4121.6|4109.6|4122.1|4110.1|4121.6|4109.6|0
1618995520000|2021-04-21 08:58:40|4122.1|4110.1|4121.6|4109.6|4122.1|4110.1|4121.6|4109.6|0
1618995530000|2021-04-21 08:58:50|4124.1|4112.1|4124.6|4112.6|4124.6|4112.6|4124.1|4112.1|44
1618995540000|2021-04-21 08:59:00|4124.1|4112.1|4124.6|4112.6|4124.6|4112.6|4124.1|4112.1|0
1618995550000|2021-04-21 08:59:10|4124.1|4112.1|4124.1|4112.1|4124.1|4112.1|4124.1|4112.1|4
1618995560000|2021-04-21 08:59:20|4124.6|4112.6|4124.6|4112.6|4124.6|4112.6|4124.6|4112.6|0
1618995580000|2021-04-21 08:59:40|4124.1|4112.1|4124.1|4112.1|4124.1|4112.1|4124.1|4112.1|0
1618995590000|2021-04-21 08:59:50|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|2
1618995600000|2021-04-21 09:00:00|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|0
1618995610000|2021-04-21 09:00:10|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1618995620000|2021-04-21 09:00:20|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|0
1618995640000|2021-04-21 09:00:40|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1618995650000|2021-04-21 09:00:50|4123.1|4111.1|4123.6|4111.6|4123.6|4111.6|4123.1|4111.1|1
1618995670000|2021-04-21 09:01:10|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|0
1618995700000|2021-04-21 09:01:40|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|0
1618995720000|2021-04-21 09:02:00|4124.1|4112.1|4124.1|4112.1|4124.1|4112.1|4124.1|4112.1|0
1618995730000|2021-04-21 09:02:10|4123.6|4111.6|4123.1|4111.1|4123.6|4111.6|4123.1|4111.1|0
1618995780000|2021-04-21 09:03:00|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1618995790000|2021-04-21 09:03:10|4122.1|4110.1|4121.6|4109.6|4122.1|4110.1|4121.6|4109.6|0
1618995800000|2021-04-21 09:03:20|4122.1|4110.1|4121.6|4109.6|4122.1|4110.1|4121.6|4109.6|0
1618995810000|2021-04-21 09:03:30|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1618995820000|2021-04-21 09:03:40|4121.6|4109.6|4122.1|4110.1|4122.1|4110.1|4121.6|4109.6|0
1618995830000|2021-04-21 09:03:50|||||||||1
1618995850000|2021-04-21 09:04:10|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1618995890000|2021-04-21 09:04:50|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1618995900000|2021-04-21 09:05:00|4123.1|4111.1|4121.1|4109.1|4123.1|4111.1|4121.1|4109.1|2
1618995920000|2021-04-21 09:05:20|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|0
1618995930000|2021-04-21 09:05:30|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1618995960000|2021-04-21 09:06:00|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|4122.1|4110.1|0
1618995980000|2021-04-21 09:06:20|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|0
1618995990000|2021-04-21 09:06:30|4121.6|4109.6|4122.1|4110.1|4122.1|4110.1|4121.6|4109.6|2
1618996000000|2021-04-21 09:06:40|||||||||2
1618996060000|2021-04-21 09:07:40|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1618996070000|2021-04-21 09:07:50|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|4123.1|4111.1|0
1618996090000|2021-04-21 09:08:10|4122.6|4110.6|4122.1|4110.1|4122.6|4110.6|4122.1|4110.1|0
1618996140000|2021-04-21 09:09:00|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1618996190000|2021-04-21 09:09:50|4119.1|4107.1|4119.1|4107.1|4119.1|4107.1|4119.1|4107.1|29
1618996210000|2021-04-21 09:10:10|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|0
1618996220000|2021-04-21 09:10:20|4121.1|4109.1|4120.1|4108.1|4121.1|4109.1|4120.1|4108.1|3
1618996230000|2021-04-21 09:10:30|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|1
1618996240000|2021-04-21 09:10:40|||||||||1
1618996250000|2021-04-21 09:10:50|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1618996260000|2021-04-21 09:11:00|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|7
1618996270000|2021-04-21 09:11:10|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4
1618996300000|2021-04-21 09:11:40|4117.1|4105.1|4117.6|4105.6|4117.6|4105.6|4116.1|4104.1|1
1618996320000|2021-04-21 09:12:00|4117.1|4105.1|4117.6|4105.6|4117.6|4105.6|4117.1|4105.1|0
1618996360000|2021-04-21 09:12:40|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1618996370000|2021-04-21 09:12:50|||||||||1
1618996380000|2021-04-21 09:13:00|||||||||1
1618996390000|2021-04-21 09:13:10|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1618996400000|2021-04-21 09:13:20|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1618996430000|2021-04-21 09:13:50|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1618996450000|2021-04-21 09:14:10|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1618996510000|2021-04-21 09:15:10|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|4120.1|4108.1|2
1618996520000|2021-04-21 09:15:20|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|4121.1|4109.1|6
1618996530000|2021-04-21 09:15:30|4120.1|4108.1|4122.5|4110.5|4122.5|4110.5|4120.1|4108.1|20
1618996540000|2021-04-21 09:15:40|4123|4111|4123|4111|4123|4111|4123|4111|8
1618996550000|2021-04-21 09:15:50|||||||||2
1618996560000|2021-04-21 09:16:00|4122.5|4110.5|4123|4111|4123|4111|4122.5|4110.5|0
1618996570000|2021-04-21 09:16:10|4122.6|4110.6|4123.1|4111.1|4123.1|4111.1|4122.6|4110.6|1
1618996590000|2021-04-21 09:16:30|4123|4111|4124.6|4112.6|4124.6|4112.6|4123|4111|5
1618996600000|2021-04-21 09:16:40|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|2
1618996620000|2021-04-21 09:17:00|4124.1|4112.1|4125.6|4113.6|4125.6|4113.6|4124.1|4112.1|5
1618996630000|2021-04-21 09:17:10|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|0
1618996640000|2021-04-21 09:17:20|4125.6|4113.6|4125.1|4113.1|4125.6|4113.6|4124.6|4112.6|0
1618996650000|2021-04-21 09:17:30|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|4125.6|4113.6|0
1618996680000|2021-04-21 09:18:00|4125.5|4113.5|4123.6|4111.6|4126.1|4114.1|4123.6|4111.6|0
1618996690000|2021-04-21 09:18:10|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|4123.5|4111.5|0
1618996700000|2021-04-21 09:18:20|4123|4111|4123|4111|4123|4111|4123|4111|0
1618996720000|2021-04-21 09:18:40|4123.5|4111.5|4123|4111|4123.5|4111.5|4123|4111|4
1618996730000|2021-04-21 09:18:50|||||||||1
1618996740000|2021-04-21 09:19:00|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|4125.5|4113.5|1
1618996770000|2021-04-21 09:19:30|4125.6|4113.6|4126|4114|4126|4114|4125.6|4113.6|0
1618996780000|2021-04-21 09:19:40|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|1
1618996800000|2021-04-21 09:20:00|4125|4113|4124|4112|4125|4113|4123.5|4111.5|4
1618996810000|2021-04-21 09:20:10|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|3
1618996850000|2021-04-21 09:20:50|4124.1|4112.1|4124|4112|4124.1|4112.1|4124|4112|0
1618996860000|2021-04-21 09:21:00|4124.5|4112.5|4125|4113|4125.5|4113.5|4124.5|4112.5|4
1618996870000|2021-04-21 09:21:10|4125.5|4113.5|4125|4113|4125.5|4113.5|4125|4113|2
1618996880000|2021-04-21 09:21:20|4124|4112|4124|4112|4124|4112|4124|4112|2
1618996890000|2021-04-21 09:21:30|4123|4111|4122|4110|4123|4111|4122|4110|0
1618996900000|2021-04-21 09:21:40|4122.5|4110.5|4123.5|4111.5|4123.5|4111.5|4122.5|4110.5|0
1618996910000|2021-04-21 09:21:50|4124|4112|4124.5|4112.5|4124.5|4112.5|4124|4112|0
1618996920000|2021-04-21 09:22:00|4125|4113|4125.5|4113.5|4125.5|4113.5|4125|4113|0
1618996960000|2021-04-21 09:22:40|4125|4113|4125|4113|4125|4113|4125|4113|0
1618996970000|2021-04-21 09:22:50|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|4124.5|4112.5|0
1618996980000|2021-04-21 09:23:00|4125.5|4113.5|4125.5|4113.5|4126|4114|4125.5|4113.5|2
1618997010000|2021-04-21 09:23:30|4125|4113|4124.5|4112.5|4125|4113|4124.5|4112.5|0
1618997020000|2021-04-21 09:23:40|4126|4114|4126|4114|4126|4114|4126|4114|8
1618997030000|2021-04-21 09:23:50|||||||||3
1618997070000|2021-04-21 09:24:30|4127.5|4115.5|4128|4116|4128|4116|4127.5|4115.5|14
1618997080000|2021-04-21 09:24:40|4128.5|4116.5|4129|4117|4129|4117|4128.5|4116.5|0
1618997090000|2021-04-21 09:24:50|4128.5|4116.5|4128|4116|4128.5|4116.5|4128|4116|0
1618997100000|2021-04-21 09:25:00|4127.5|4115.5|4128|4116|4128|4116|4127.5|4115.5|0
1618997140000|2021-04-21 09:25:40|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|0
1618997150000|2021-04-21 09:25:50|4128|4116|4127.5|4115.5|4128|4116|4127.5|4115.5|0
1618997160000|2021-04-21 09:26:00|4128|4116|4128|4116|4128|4116|4128|4116|0
1618997170000|2021-04-21 09:26:10|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|0
1618997210000|2021-04-21 09:26:50|4129|4117|4129|4117|4129|4117|4129|4117|0
1618997220000|2021-04-21 09:27:00|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|0
1618997230000|2021-04-21 09:27:10|4129|4117|4129|4117|4129|4117|4128.5|4116.5|0
1618997280000|2021-04-21 09:28:00|4129.5|4117.5|4130|4118|4130|4118|4129.5|4117.5|6
1618997290000|2021-04-21 09:28:10|4129|4117|4130|4118|4130|4118|4129|4117|1
1618997310000|2021-04-21 09:28:30|4129.5|4117.5|4129.5|4117.5|4129.5|4117.5|4129.5|4117.5|1
1618997320000|2021-04-21 09:28:40|4130|4118|4129.5|4117.5|4130|4118|4129.5|4117.5|0
1618997340000|2021-04-21 09:29:00|4129|4117|4129|4117|4129|4117|4129|4117|8
1618997350000|2021-04-21 09:29:10|4127.5|4115.5|4127|4115|4128|4116|4127|4115|8
1618997360000|2021-04-21 09:29:20|4126.5|4114.5|4127.5|4115.5|4127.5|4115.5|4126.5|4114.5|1
1618997370000|2021-04-21 09:29:30|4128|4116|4129.5|4117.5|4129.5|4117.5|4127.5|4115.5|0
1618997380000|2021-04-21 09:29:40|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|4128.5|4116.5|1
1618997390000|2021-04-21 09:29:50|4127.5|4115.5|4129|4117|4129|4117|4127.5|4115.5|2
1618997400000|2021-04-21 09:30:00|4129.5|4117.5|4128.5|4116.5|4130|4118|4128.5|4116.5|1
1618997410000|2021-04-21 09:30:10|4127|4115|4127|4115|4127.5|4115.5|4127|4115|6
1618997420000|2021-04-21 09:30:20|4126.5|4114.5|4126.5|4114.5|4126.5|4114.5|4126.5|4114.5|3
1618997430000|2021-04-21 09:30:30|4127.5|4115.5|4127|4115|4128|4116|4127|4115|0
1618997450000|2021-04-21 09:30:50|4126|4114|4126.5|4114.5|4126.5|4114.5|4126|4114|1
1618997460000|2021-04-21 09:31:00|4128|4116|4127.5|4115.5|4128|4116|4127.5|4115.5|7
1618997470000|2021-04-21 09:31:10|4127|4115|4126.5|4114.5|4127|4115|4126.5|4114.5|3
1618997480000|2021-04-21 09:31:20|||||||||3
1618997490000|2021-04-21 09:31:30|4126|4114|4126|4114|4126.5|4114.5|4126|4114|4
1618997500000|2021-04-21 09:31:40|4126.5|4114.5|4126.5|4114.5|4126.5|4114.5|4126|4114|17
1618997510000|2021-04-21 09:31:50|4127|4115|4127|4115|4127|4115|4126.5|4114.5|1
1618997520000|2021-04-21 09:32:00|4128|4116|4127.5|4115.5|4128|4116|4127.5|4115.5|0
1618997560000|2021-04-21 09:32:40|4127.4|4115.4|4126.4|4114.4|4127.4|4115.4|4126.4|4114.4|6
1618997570000|2021-04-21 09:32:50|4126|4114|4125.9|4113.9|4126|4114|4125.9|4113.9|14
1618997580000|2021-04-21 09:33:00|||||||||3
1618997590000|2021-04-21 09:33:10|4126|4114|4125.9|4113.9|4126|4114|4125.9|4113.9|4
1618997600000|2021-04-21 09:33:20|||||||||4
1618997610000|2021-04-21 09:33:30|||||||||5
1618997620000|2021-04-21 09:33:40|||||||||7
1618997630000|2021-04-21 09:33:50|||||||||1
1618997640000|2021-04-21 09:34:00|||||||||4
1618997660000|2021-04-21 09:34:20|||||||||1
1618997670000|2021-04-21 09:34:30|4124.4|4112.4|4124.9|4112.9|4124.9|4112.9|4124.4|4112.4|2
1618997680000|2021-04-21 09:34:40|4124.4|4112.4|4123.9|4111.9|4124.4|4112.4|4123.9|4111.9|7
1618997700000|2021-04-21 09:35:00|4123.4|4111.4|4119.9|4107.9|4123.4|4111.4|4119.9|4107.9|14
1618997710000|2021-04-21 09:35:10|4119.4|4107.4|4118.9|4106.9|4119.4|4107.4|4118.9|4106.9|1
1618997720000|2021-04-21 09:35:20|4117.9|4105.9|4117.4|4105.4|4117.9|4105.9|4117.4|4105.4|2
1618997740000|2021-04-21 09:35:40|4116.9|4104.9|4115.9|4103.9|4116.9|4104.9|4115.9|4103.9|1
1618997750000|2021-04-21 09:35:50|4114.9|4102.9|4114.9|4102.9|4114.9|4102.9|4114.9|4102.9|4
1618997760000|2021-04-21 09:36:00|4117.4|4105.4|4116.9|4104.9|4117.4|4105.4|4116.9|4104.9|2
1618997770000|2021-04-21 09:36:10|4113.9|4101.9|4113.9|4101.9|4113.9|4101.9|4113.9|4101.9|5
1618997780000|2021-04-21 09:36:20|4114.4|4102.4|4114.9|4102.9|4114.9|4102.9|4114.4|4102.4|0
1618997790000|2021-04-21 09:36:30|4116.4|4104.4|4116.9|4104.9|4116.9|4104.9|4116.4|4104.4|15
1618997800000|2021-04-21 09:36:40|4115.4|4103.4|4114.9|4102.9|4116.4|4104.4|4114.4|4102.4|36
1618997810000|2021-04-21 09:36:50|4114.4|4102.4|4112.4|4100.4|4114.4|4102.4|4111.9|4099.9|12
1618997820000|2021-04-21 09:37:00|4112.9|4100.9|4112.4|4100.4|4112.9|4100.9|4110.4|4098.4|4
1618997830000|2021-04-21 09:37:10|4112.9|4100.9|4112.9|4100.9|4112.9|4100.9|4112.9|4100.9|0
1618997840000|2021-04-21 09:37:20|4112.4|4100.4|4111.4|4099.4|4112.9|4100.9|4111.4|4099.4|0
1618997850000|2021-04-21 09:37:30|4111.9|4099.9|4113.4|4101.4|4113.4|4101.4|4111.9|4099.9|0
1618997860000|2021-04-21 09:37:40|4111.9|4099.9|4113.9|4101.9|4113.9|4101.9|4111.4|4099.4|26
1618997870000|2021-04-21 09:37:50|||||||||1
1618997880000|2021-04-21 09:38:00|4114.8|4102.8|4113.9|4101.9|4115.9|4103.9|4113.9|4101.9|14
1618997890000|2021-04-21 09:38:10|4112.9|4100.9|4113.4|4101.4|4113.9|4101.9|4112.9|4100.9|1
1618997910000|2021-04-21 09:38:30|4112.9|4100.9|4113.4|4101.4|4113.4|4101.4|4112.9|4100.9|0
1618997920000|2021-04-21 09:38:40|4113.9|4101.9|4114.4|4102.4|4114.4|4102.4|4113.9|4101.9|0
1618997930000|2021-04-21 09:38:50|4114.9|4102.9|4114.9|4102.9|4114.9|4102.9|4114.9|4102.9|0
1618997940000|2021-04-21 09:39:00|4117.8|4105.8|4115.9|4103.9|4117.8|4105.8|4115.9|4103.9|4
1618997950000|2021-04-21 09:39:10|4116.4|4104.4|4117.4|4105.4|4117.4|4105.4|4116.4|4104.4|0
1618997960000|2021-04-21 09:39:20|4116.9|4104.9|4115.9|4103.9|4116.9|4104.9|4115.9|4103.9|1
1618997970000|2021-04-21 09:39:30|4113.9|4101.9|4115.4|4103.4|4115.4|4103.4|4113.9|4101.9|3
1618997980000|2021-04-21 09:39:40|4115.9|4103.9|4114.9|4102.9|4116.4|4104.4|4114.9|4102.9|0
1618997990000|2021-04-21 09:39:50|4116.9|4104.9|4116.9|4104.9|4116.9|4104.9|4116.9|4104.9|3
1618998000000|2021-04-21 09:40:00|4118.8|4106.8|4117.9|4105.9|4118.8|4106.8|4115.9|4103.9|7
1618998010000|2021-04-21 09:40:10|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|4
1618998020000|2021-04-21 09:40:20|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|0
1618998030000|2021-04-21 09:40:30|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|0
1618998050000|2021-04-21 09:40:50|4116.9|4104.9|4116.9|4104.9|4116.9|4104.9|4116.9|4104.9|2
1618998060000|2021-04-21 09:41:00|4119.8|4107.8|4118.3|4106.3|4119.8|4107.8|4118.3|4106.3|6
1618998070000|2021-04-21 09:41:10|4118.4|4106.4|4118.9|4106.9|4118.9|4106.9|4117.9|4105.9|0
1618998080000|2021-04-21 09:41:20|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|0
1618998090000|2021-04-21 09:41:30|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|1
1618998100000|2021-04-21 09:41:40|4120.9|4108.9|4119.9|4107.9|4120.9|4108.9|4119.9|4107.9|6
1618998110000|2021-04-21 09:41:50|4120.4|4108.4|4120.4|4108.4|4120.4|4108.4|4120.4|4108.4|0
1618998120000|2021-04-21 09:42:00|4120.3|4108.3|4119.9|4107.9|4120.3|4108.3|4119.9|4107.9|8
1618998130000|2021-04-21 09:42:10|4118.9|4106.9|4118.8|4106.8|4118.9|4106.9|4118.8|4106.8|11
1618998140000|2021-04-21 09:42:20|4119.4|4107.4|4118.8|4106.8|4119.4|4107.4|4118.8|4106.8|5
1618998150000|2021-04-21 09:42:30|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1618998170000|2021-04-21 09:42:50|4118.9|4106.9|4119.8|4107.8|4119.8|4107.8|4118.9|4106.9|0
1618998180000|2021-04-21 09:43:00|4120.4|4108.4|4120.9|4108.9|4120.9|4108.9|4120.4|4108.4|15
1618998200000|2021-04-21 09:43:20|4120.4|4108.4|4121.9|4109.9|4121.9|4109.9|4120.4|4108.4|0
1618998210000|2021-04-21 09:43:30|4121.8|4109.8|4121.8|4109.8|4121.8|4109.8|4121.8|4109.8|0
1618998220000|2021-04-21 09:43:40|4121.4|4109.4|4120.8|4108.8|4121.4|4109.4|4120.8|4108.8|0
1618998230000|2021-04-21 09:43:50|4120.4|4108.4|4120.8|4108.8|4120.8|4108.8|4120.3|4108.3|0
1618998240000|2021-04-21 09:44:00|4120.9|4108.9|4120.9|4108.9|4120.9|4108.9|4120.9|4108.9|6
1618998250000|2021-04-21 09:44:10|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|0
1618998260000|2021-04-21 09:44:20|4120.9|4108.9|4119.9|4107.9|4120.9|4108.9|4119.9|4107.9|1
1618998270000|2021-04-21 09:44:30|4119.4|4107.4|4119.4|4107.4|4119.9|4107.9|4119.4|4107.4|0
1618998280000|2021-04-21 09:44:40|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1618998290000|2021-04-21 09:44:50|4118.9|4106.9|4120.9|4108.9|4120.9|4108.9|4117.9|4105.9|10
1618998330000|2021-04-21 09:45:30|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|4121.4|4109.4|0
1618998340000|2021-04-21 09:45:40|4121.9|4109.9|4121.9|4109.9|4122.9|4110.9|4121.9|4109.9|3
1618998350000|2021-04-21 09:45:50|4121.4|4109.4|4120.9|4108.9|4121.9|4109.9|4120.9|4108.9|1
1618998360000|2021-04-21 09:46:00|4121.8|4109.8|4122.3|4110.3|4122.9|4110.9|4121.8|4109.8|3
1618998370000|2021-04-21 09:46:10|4122.4|4110.4|4122.3|4110.3|4122.4|4110.4|4122.3|4110.3|0
1618998390000|2021-04-21 09:46:30|4122.8|4110.8|4121.9|4109.9|4122.8|4110.8|4121.9|4109.9|0
1618998400000|2021-04-21 09:46:40|4122.4|4110.4|4122.8|4110.8|4122.8|4110.8|4122.4|4110.4|0
1618998410000|2021-04-21 09:46:50|4121.9|4109.9|4121.8|4109.8|4121.9|4109.9|4121.8|4109.8|0
1618998420000|2021-04-21 09:47:00|4120.9|4108.9|4119.8|4107.8|4120.9|4108.9|4119.8|4107.8|0
1618998430000|2021-04-21 09:47:10|4118.8|4106.8|4118.8|4106.8|4118.8|4106.8|4118.8|4106.8|0
1618998440000|2021-04-21 09:47:20|4117.8|4105.8|4118.9|4106.9|4118.9|4106.9|4117.8|4105.8|0
1618998450000|2021-04-21 09:47:30|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|4118.3|4106.3|0
1618998460000|2021-04-21 09:47:40|||||||||1
1618998470000|2021-04-21 09:47:50|4120.3|4108.3|4119.8|4107.8|4120.3|4108.3|4119.8|4107.8|1
1618998480000|2021-04-21 09:48:00|4120.3|4108.3|4120.8|4108.8|4120.8|4108.8|4120.3|4108.3|0
1618998490000|2021-04-21 09:48:10|4120.4|4108.4|4119.8|4107.8|4120.4|4108.4|4119.8|4107.8|0
1618998510000|2021-04-21 09:48:30|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|0
1618998550000|2021-04-21 09:49:10|4120.3|4108.3|4119.8|4107.8|4120.3|4108.3|4119.8|4107.8|2
1618998580000|2021-04-21 09:49:40|4120.3|4108.3|4120.8|4108.8|4120.8|4108.8|4120.3|4108.3|0
1618998600000|2021-04-21 09:50:00|4120.3|4108.3|4120.8|4108.8|4120.8|4108.8|4120.3|4108.3|0
1618998610000|2021-04-21 09:50:10|4120.3|4108.3|4119.8|4107.8|4120.8|4108.8|4119.8|4107.8|3
1618998630000|2021-04-21 09:50:30|4118.8|4106.8|4118.8|4106.8|4118.8|4106.8|4118.8|4106.8|0
1618998650000|2021-04-21 09:50:50|||||||||8
1618998660000|2021-04-21 09:51:00|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|0
1618998680000|2021-04-21 09:51:20|4117.8|4105.8|4117.3|4105.3|4117.8|4105.8|4117.3|4105.3|3
1618998690000|2021-04-21 09:51:30|4117.8|4105.8|4117.8|4105.8|4117.8|4105.8|4117.8|4105.8|0
1618998700000|2021-04-21 09:51:40|4116.3|4104.3|4115.8|4103.8|4116.3|4104.3|4115.8|4103.8|11
1618998710000|2021-04-21 09:51:50|4116.3|4104.3|4116.8|4104.8|4116.8|4104.8|4116.3|4104.3|6
1618998720000|2021-04-21 09:52:00|4116.3|4104.3|4116.3|4104.3|4116.3|4104.3|4116.3|4104.3|0
1618998730000|2021-04-21 09:52:10|||||||||3
1618998740000|2021-04-21 09:52:20|4116.8|4104.8|4116.8|4104.8|4116.8|4104.8|4116.8|4104.8|0
1618998760000|2021-04-21 09:52:40|4117.3|4105.3|4117.3|4105.3|4117.3|4105.3|4117.3|4105.3|0
1618998770000|2021-04-21 09:52:50|4116.8|4104.8|4117.3|4105.3|4117.3|4105.3|4116.8|4104.8|0
1618998780000|2021-04-21 09:53:00|4116.8|4104.8|4115.8|4103.8|4116.8|4104.8|4115.8|4103.8|1
1618998800000|2021-04-21 09:53:20|4116.3|4104.3|4116.3|4104.3|4116.3|4104.3|4116.3|4104.3|0
1618998810000|2021-04-21 09:53:30|4116.8|4104.8|4116.8|4104.8|4116.8|4104.8|4116.8|4104.8|0
1618998820000|2021-04-21 09:53:40|4117.8|4105.8|4117.3|4105.3|4117.8|4105.8|4117.3|4105.3|14
1618998830000|2021-04-21 09:53:50|4117.8|4105.8|4119.3|4107.3|4119.8|4107.8|4117.8|4105.8|3
1618998840000|2021-04-21 09:54:00|4118.8|4106.8|4118.8|4106.8|4119.3|4107.3|4118.3|4106.3|3
1618998850000|2021-04-21 09:54:10|4119.8|4107.8|4119.3|4107.3|4119.8|4107.8|4119.3|4107.3|5
1618998860000|2021-04-21 09:54:20|4119.8|4107.8|4118.8|4106.8|4119.8|4107.8|4118.8|4106.8|0
1618998870000|2021-04-21 09:54:30|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|2
1618998880000|2021-04-21 09:54:40|4118.8|4106.8|4117.8|4105.8|4118.8|4106.8|4117.3|4105.3|1
1618998890000|2021-04-21 09:54:50|4117.3|4105.3|4117.8|4105.8|4117.8|4105.8|4117.3|4105.3|5
1618998900000|2021-04-21 09:55:00|4118.3|4106.3|4118.8|4106.8|4118.8|4106.8|4118.3|4106.3|10
1618998910000|2021-04-21 09:55:10|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|2
1618998920000|2021-04-21 09:55:20|4117.8|4105.8|4117.8|4105.8|4117.8|4105.8|4117.8|4105.8|10
1618998930000|2021-04-21 09:55:30|4117.3|4105.3|4116.8|4104.8|4117.3|4105.3|4116.8|4104.8|11
1618998940000|2021-04-21 09:55:40|||||||||5
1618998950000|2021-04-21 09:55:50|4116.3|4104.3|4116.3|4104.3|4116.3|4104.3|4116.3|4104.3|2
1618998960000|2021-04-21 09:56:00|4115.8|4103.8|4114.3|4102.3|4115.8|4103.8|4114.3|4102.3|25
1618998970000|2021-04-21 09:56:10|4113.8|4101.8|4113.8|4101.8|4113.8|4101.8|4113.8|4101.8|2
1618998980000|2021-04-21 09:56:20|||||||||1
1618998990000|2021-04-21 09:56:30|4112.8|4100.8|4112.8|4100.8|4112.8|4100.8|4112.8|4100.8|11
1618999000000|2021-04-21 09:56:40|||||||||3
1618999010000|2021-04-21 09:56:50|||||||||5
1618999020000|2021-04-21 09:57:00|||||||||7
1618999030000|2021-04-21 09:57:10|4112.3|4100.3|4112.8|4100.8|4112.8|4100.8|4111.8|4099.8|17
1618999050000|2021-04-21 09:57:30|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|22
1618999060000|2021-04-21 09:57:40|4111.7|4099.7|4109.8|4097.8|4111.7|4099.7|4109.8|4097.8|4
1618999070000|2021-04-21 09:57:50|4108.8|4096.8|4107.8|4095.8|4108.8|4096.8|4107.8|4095.8|3
1618999080000|2021-04-21 09:58:00|4108.3|4096.3|4107.8|4095.8|4108.3|4096.3|4107.8|4095.8|7
1618999090000|2021-04-21 09:58:10|4108.3|4096.3|4106.3|4094.3|4108.3|4096.3|4105.8|4093.8|48
1618999100000|2021-04-21 09:58:20|4105.8|4093.8|4106.3|4094.3|4106.3|4094.3|4105.8|4093.8|0
1618999110000|2021-04-21 09:58:30|4105.8|4093.8|4105.3|4093.3|4105.8|4093.8|4105.3|4093.3|0
1618999120000|2021-04-21 09:58:40|4103.8|4091.8|4103.8|4091.8|4103.8|4091.8|4103.8|4091.8|7
1618999130000|2021-04-21 09:58:50|4102.8|4090.8|4101.3|4089.3|4102.8|4090.8|4101.3|4089.3|2
1618999150000|2021-04-21 09:59:10|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1618999160000|2021-04-21 09:59:20|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|1
1618999170000|2021-04-21 09:59:30|4100.3|4088.3|4097.8|4085.8|4100.3|4088.3|4097.8|4085.8|8
1618999180000|2021-04-21 09:59:40|4098.8|4086.8|4101.3|4089.3|4101.3|4089.3|4098.8|4086.8|19
1618999190000|2021-04-21 09:59:50|4100.8|4088.8|4103.8|4091.8|4103.8|4091.8|4100.8|4088.8|15
1619058600000|2021-04-22 02:30:00|4195.7|4183.7|4195.7|4183.7|4195.7|4183.7|4194.2|4182.2|4
1619058610000|2021-04-22 02:30:10|4196.7|4184.7|4195.2|4183.2|4197.2|4185.2|4195.2|4183.2|3
1619058620000|2021-04-22 02:30:20|4195.7|4183.7|4192.8|4180.8|4195.7|4183.7|4192.8|4180.8|16
1619058630000|2021-04-22 02:30:30|4192.3|4180.3|4188.8|4176.8|4192.8|4180.8|4188.8|4176.8|15
1619058640000|2021-04-22 02:30:40|4193.7|4181.7|4192.3|4180.3|4193.7|4181.7|4192.2|4180.2|11
1619058650000|2021-04-22 02:30:50|4192.8|4180.8|4192.8|4180.8|4193.3|4181.3|4192.3|4180.3|6
1619058660000|2021-04-22 02:31:00|4192.3|4180.3|4192.3|4180.3|4193.8|4181.8|4192.3|4180.3|2
1619058670000|2021-04-22 02:31:10|4192.8|4180.8|4192.3|4180.3|4192.8|4180.8|4192.3|4180.3|0
1619058690000|2021-04-22 02:31:30|||||||||3
1619058700000|2021-04-22 02:31:40|4191.8|4179.8|4194.2|4182.2|4194.7|4182.7|4191.8|4179.8|16
1619058710000|2021-04-22 02:31:50|4193.7|4181.7|4193.7|4181.7|4193.7|4181.7|4193.7|4181.7|0
1619058720000|2021-04-22 02:32:00|4194.2|4182.2|4193.2|4181.2|4194.2|4182.2|4193.2|4181.2|0
1619058730000|2021-04-22 02:32:10|4191.7|4179.7|4195.7|4183.7|4195.7|4183.7|4191.7|4179.7|34
1619058740000|2021-04-22 02:32:20|4195.6|4183.6|4195.5|4183.5|4195.6|4183.6|4195.5|4183.5|21
1619058750000|2021-04-22 02:32:30|||||||||8
1619058760000|2021-04-22 02:32:40|||||||||1
1619058770000|2021-04-22 02:32:50|||||||||4
1619058780000|2021-04-22 02:33:00|4197|4185|4197|4185|4197|4185|4197|4185|21
1619058790000|2021-04-22 02:33:10|4197.5|4185.5|4197|4185|4197.5|4185.5|4197|4185|0
1619058800000|2021-04-22 02:33:20|4197.5|4185.5|4200|4188|4200.1|4188.1|4197.5|4185.5|10
1619058810000|2021-04-22 02:33:30|4200.6|4188.6|4201.6|4189.6|4201.6|4189.6|4200.6|4188.6|0
1619058820000|2021-04-22 02:33:40|4202.1|4190.1|4202.1|4190.1|4202.1|4190.1|4202.1|4190.1|0
1619058830000|2021-04-22 02:33:50|4203.1|4191.1|4202.6|4190.6|4203.1|4191.1|4202.6|4190.6|2
1619058840000|2021-04-22 02:34:00|4203.1|4191.1|4200.6|4188.6|4203.1|4191.1|4200.6|4188.6|0
1619058850000|2021-04-22 02:34:10|4201.1|4189.1|4202.1|4190.1|4202.1|4190.1|4201.1|4189.1|0
1619058860000|2021-04-22 02:34:20|4198.7|4186.7|4201.5|4189.5|4204|4192|4198.7|4186.7|13
1619058870000|2021-04-22 02:34:30|4202|4190|4202|4190|4203|4191|4202|4190|6
1619058880000|2021-04-22 02:34:40|4202.5|4190.5|4202.5|4190.5|4202.5|4190.5|4202.4|4190.4|0
1619058890000|2021-04-22 02:34:50|4206|4194|4210.7|4198.7|4210.7|4198.7|4206|4194|20
1619058900000|2021-04-22 02:35:00|4210.2|4198.2|4212.6|4200.6|4216.1|4202.1|4210.2|4198.2|8
1619058910000|2021-04-22 02:35:10|4211.6|4199.6|4214.5|4202.5|4215.5|4203.5|4210.6|4198.6|1
1619058920000|2021-04-22 02:35:20|4215|4203|4214.5|4202.5|4215|4203|4214.5|4202.5|0
1619058930000|2021-04-22 02:35:30|4213.5|4201.5|4213.5|4201.5|4214|4202|4213.5|4201.5|0
1619058940000|2021-04-22 02:35:40|4213|4201|4213|4201|4213.5|4201.5|4213|4201|0
1619058950000|2021-04-22 02:35:50|4213.5|4201.5|4213|4201|4213.5|4201.5|4213|4201|0
1619058960000|2021-04-22 02:36:00|4213.5|4201.5|4212|4200|4213.5|4201.5|4212|4200|4
1619058970000|2021-04-22 02:36:10|4211.5|4199.5|4211.9|4199.9|4211.9|4199.9|4210.5|4198.5|3
1619058980000|2021-04-22 02:36:20|4211.4|4199.4|4211.4|4199.4|4212.4|4200.4|4211.4|4199.4|9
1619058990000|2021-04-22 02:36:30|4211.9|4199.9|4211.4|4199.4|4211.9|4199.9|4211.4|4199.4|4
1619059010000|2021-04-22 02:36:50|||||||||2
1619059020000|2021-04-22 02:37:00|4211.3|4199.3|4211.3|4199.3|4211.3|4199.3|4211.3|4199.3|6
1619059030000|2021-04-22 02:37:10|4212.3|4200.3|4212.3|4200.3|4212.3|4200.3|4211.8|4199.8|8
1619059040000|2021-04-22 02:37:20|4212.8|4200.8|4212.3|4200.3|4212.8|4200.8|4212.3|4200.3|1
1619059050000|2021-04-22 02:37:30|4211.8|4199.8|4211.8|4199.8|4212.3|4200.3|4211.8|4199.8|2
1619059060000|2021-04-22 02:37:40|4212.3|4200.3|4212.3|4200.3|4212.3|4200.3|4211.8|4199.8|4
1619059070000|2021-04-22 02:37:50|4211.8|4199.8|4211.8|4199.8|4211.8|4199.8|4211.3|4199.3|7
1619059080000|2021-04-22 02:38:00|4211.9|4199.9|4215.9|4203.9|4216.3|4204.3|4211.9|4199.9|11
1619059090000|2021-04-22 02:38:10|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|4216.4|4204.4|0
1619059100000|2021-04-22 02:38:20|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|4215.8|4203.8|0
1619059110000|2021-04-22 02:38:30|4215.3|4203.3|4214.8|4202.8|4215.4|4203.4|4214.8|4202.8|3
1619059120000|2021-04-22 02:38:40|4215.3|4203.3|4216.4|4204.4|4216.4|4204.4|4215.3|4203.3|0
1619059130000|2021-04-22 02:38:50|4216.3|4204.3|4215.3|4203.3|4216.3|4204.3|4215.3|4203.3|0
1619059140000|2021-04-22 02:39:00|4214.9|4202.9|4214.8|4202.8|4214.9|4202.9|4214.8|4202.8|0
1619059150000|2021-04-22 02:39:10|4215.3|4203.3|4215.3|4203.3|4215.8|4203.8|4215.3|4203.3|9
1619059160000|2021-04-22 02:39:20|||||||||1
1619059170000|2021-04-22 02:39:30|4214.8|4202.8|4215.3|4203.3|4215.3|4203.3|4214.8|4202.8|0
1619059180000|2021-04-22 02:39:40|4215.4|4203.4|4215.3|4203.3|4215.4|4203.4|4215.3|4203.3|0
1619059190000|2021-04-22 02:39:50|4214.8|4202.8|4214.8|4202.8|4214.8|4202.8|4214.8|4202.8|0
1619059200000|2021-04-22 02:40:00|4214.3|4202.3|4214.3|4202.3|4214.8|4202.8|4214.3|4202.3|21
1619059210000|2021-04-22 02:40:10|4214.7|4202.7|4214.8|4202.8|4214.8|4202.8|4214.7|4202.7|7
1619059220000|2021-04-22 02:40:20|4213.3|4201.3|4212.8|4200.8|4213.3|4201.3|4211.8|4199.8|3
1619059230000|2021-04-22 02:40:30|4212.3|4200.3|4212.2|4200.2|4212.7|4200.7|4211.8|4199.8|1
1619059240000|2021-04-22 02:40:40|4211.7|4199.7|4211.7|4199.7|4211.7|4199.7|4211.2|4199.2|9
1619059250000|2021-04-22 02:40:50|4211.2|4199.2|4211.2|4199.2|4211.7|4199.7|4211.2|4199.2|6
1619059260000|2021-04-22 02:41:00|||||||||9
1619059270000|2021-04-22 02:41:10|4212.2|4200.2|4213.3|4201.3|4213.3|4201.3|4212.2|4200.2|9
1619059280000|2021-04-22 02:41:20|4213.8|4201.8|4212.8|4200.8|4213.8|4201.8|4212.3|4200.3|6
1619059290000|2021-04-22 02:41:30|4212.2|4200.2|4212.2|4200.2|4213.2|4201.2|4212.2|4200.2|11
1619059300000|2021-04-22 02:41:40|4212.7|4200.7|4213.7|4201.7|4213.7|4201.7|4212.7|4200.7|1
1619059310000|2021-04-22 02:41:50|4213.2|4201.2|4211.2|4199.2|4213.2|4201.2|4211.2|4199.2|11
1619059320000|2021-04-22 02:42:00|||||||||9
1619059330000|2021-04-22 02:42:10|||||||||8
1619059340000|2021-04-22 02:42:20|||||||||1
1619059350000|2021-04-22 02:42:30|4211.7|4199.7|4211.7|4199.7|4211.7|4199.7|4211.7|4199.7|1
1619059360000|2021-04-22 02:42:40|4212.2|4200.2|4212.2|4200.2|4212.2|4200.2|4212.2|4200.2|10
1619059370000|2021-04-22 02:42:50|4212.3|4200.3|4215.2|4203.2|4215.2|4203.2|4212.3|4200.3|12
1619059380000|2021-04-22 02:43:00|4213.3|4201.3|4213.2|4201.2|4213.7|4201.7|4211.7|4199.7|3
1619059390000|2021-04-22 02:43:10|4214.2|4202.2|4211.7|4199.7|4214.2|4202.2|4211.2|4199.2|40
1619059400000|2021-04-22 02:43:20|4211.3|4199.3|4211.2|4199.2|4211.3|4199.3|4211.2|4199.2|6
1619059410000|2021-04-22 02:43:30|||||||||33
1619059420000|2021-04-22 02:43:40|||||||||9
1619059430000|2021-04-22 02:43:50|||||||||1
1619059440000|2021-04-22 02:44:00|||||||||15
1619059450000|2021-04-22 02:44:10|||||||||1
1619059470000|2021-04-22 02:44:30|4211.1|4199.1|4208.2|4196.2|4211.1|4199.1|4208.2|4196.2|5
1619059480000|2021-04-22 02:44:40|4207.7|4195.7|4205.7|4193.7|4207.7|4195.7|4205.7|4193.7|2
1619059500000|2021-04-22 02:45:00|4204.7|4192.7|4204.2|4192.2|4204.7|4192.7|4204.2|4192.2|1
1619059510000|2021-04-22 02:45:10|||||||||3
1619059520000|2021-04-22 02:45:20|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|4204.2|4192.2|6
1619059530000|2021-04-22 02:45:30|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|4204.2|4192.2|8
1619059540000|2021-04-22 02:45:40|||||||||4
1619059550000|2021-04-22 02:45:50|||||||||2
1619059560000|2021-04-22 02:46:00|||||||||6
1619059590000|2021-04-22 02:46:30|||||||||3
1619059610000|2021-04-22 02:46:50|||||||||1
1619059620000|2021-04-22 02:47:00|||||||||1
1619059630000|2021-04-22 02:47:10|||||||||1
1619059650000|2021-04-22 02:47:30|||||||||29
1619059660000|2021-04-22 02:47:40|||||||||5
1619059680000|2021-04-22 02:48:00|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|5
1619059690000|2021-04-22 02:48:10|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|2
1619059730000|2021-04-22 02:48:50|||||||||6
1619059740000|2021-04-22 02:49:00|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|5
1619059750000|2021-04-22 02:49:10|4204.8|4192.8|4205.2|4193.2|4205.2|4193.2|4204.8|4192.8|2
1619059760000|2021-04-22 02:49:20|4204.7|4192.7|4205.2|4193.2|4205.2|4193.2|4204.7|4192.7|0
1619059770000|2021-04-22 02:49:30|4204.8|4192.8|4204.8|4192.8|4204.8|4192.8|4204.8|4192.8|0
1619059780000|2021-04-22 02:49:40|4204.7|4192.7|4204.2|4192.2|4205.2|4193.2|4204.2|4192.2|0
1619059800000|2021-04-22 02:50:00|4204.7|4192.7|4204.2|4192.2|4204.7|4192.7|4204.2|4192.2|2
1619059810000|2021-04-22 02:50:10|4204.7|4192.7|4205.7|4193.7|4205.7|4193.7|4204.2|4192.2|0
1619059820000|2021-04-22 02:50:20|4205.2|4193.2|4208.8|4196.8|4208.8|4196.8|4205.2|4193.2|1
1619059830000|2021-04-22 02:50:30|4209.3|4197.3|4209.3|4197.3|4209.3|4197.3|4207.8|4195.8|3
1619059850000|2021-04-22 02:50:50|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|4208.8|4196.8|0
1619059870000|2021-04-22 02:51:10|4209.3|4197.3|4208.8|4196.8|4209.3|4197.3|4208.8|4196.8|0
1619059880000|2021-04-22 02:51:20|4209.3|4197.3|4209.3|4197.3|4209.3|4197.3|4209.3|4197.3|0
1619059900000|2021-04-22 02:51:40|4209.8|4197.8|4212.7|4200.7|4212.7|4200.7|4209.8|4197.8|6
1619059920000|2021-04-22 02:52:00|4212.2|4200.2|4212.2|4200.2|4212.2|4200.2|4212.2|4200.2|0
1619059930000|2021-04-22 02:52:10|4211.2|4199.2|4211.7|4199.7|4211.7|4199.7|4210.7|4198.7|0
1619059940000|2021-04-22 02:52:20|4211.2|4199.2|4210.7|4198.7|4211.2|4199.2|4210.7|4198.7|0
1619059950000|2021-04-22 02:52:30|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|1
1619059960000|2021-04-22 02:52:40|4208.7|4196.7|4206.7|4194.7|4208.7|4196.7|4206.7|4194.7|0
1619059970000|2021-04-22 02:52:50|4207.2|4195.2|4206.7|4194.7|4207.2|4195.2|4206.7|4194.7|0
1619059980000|2021-04-22 02:53:00|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|4207.2|4195.2|0
1619060010000|2021-04-22 02:53:30|4206.7|4194.7|4206.2|4194.2|4206.7|4194.7|4206.2|4194.2|0
1619060020000|2021-04-22 02:53:40|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|4205.7|4193.7|0
1619060030000|2021-04-22 02:53:50|4205.2|4193.2|4205.2|4193.2|4205.7|4193.7|4205.2|4193.2|1
1619060040000|2021-04-22 02:54:00|4204.2|4192.2|4205.2|4193.2|4205.7|4193.7|4204.2|4192.2|46
1619060050000|2021-04-22 02:54:10|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|4204.2|4192.2|1
1619060060000|2021-04-22 02:54:20|4204.2|4192.2|4204.2|4192.2|4204.7|4192.7|4204.2|4192.2|12
1619060070000|2021-04-22 02:54:30|4204.6|4192.6|4204.2|4192.2|4204.7|4192.7|4204.2|4192.2|0
1619060080000|2021-04-22 02:54:40|4205.2|4193.2|4205.7|4193.7|4205.7|4193.7|4205.2|4193.2|2
1619060090000|2021-04-22 02:54:50|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|0
1619060100000|2021-04-22 02:55:00|4204.7|4192.7|4204.2|4192.2|4204.7|4192.7|4204.2|4192.2|20
1619060110000|2021-04-22 02:55:10|4204.1|4192.1|4204.1|4192.1|4204.2|4192.2|4204.1|4192.1|19
1619060120000|2021-04-22 02:55:20|||||||||13
1619060130000|2021-04-22 02:55:30|4203.7|4191.7|4196.7|4184.7|4203.7|4191.7|4196.7|4184.7|12
1619060140000|2021-04-22 02:55:40|4196.2|4184.2|4195.7|4183.7|4196.2|4184.2|4195.7|4183.7|0
1619060150000|2021-04-22 02:55:50|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|4195.1|4183.1|24
1619060160000|2021-04-22 02:56:00|4195|4183|4195|4183|4195|4183|4195|4183|32
1619060170000|2021-04-22 02:56:10|4195.1|4183.1|4199|4187|4199|4187|4195|4183|22
1619060180000|2021-04-22 02:56:20|4199.4|4187.4|4199|4187|4199.5|4187.5|4199|4187|9
1619060190000|2021-04-22 02:56:30|4200|4188|4200|4188|4200|4188|4200|4188|26
1619060200000|2021-04-22 02:56:40|||||||||10
1619060210000|2021-04-22 02:56:50|4199.5|4187.5|4199|4187|4199.5|4187.5|4199|4187|4
1619060220000|2021-04-22 02:57:00|4199.1|4187.1|4197.1|4185.1|4199.1|4187.1|4197.1|4185.1|15
1619060230000|2021-04-22 02:57:10|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|4196.6|4184.6|0
1619060240000|2021-04-22 02:57:20|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|4196.1|4184.1|0
1619060270000|2021-04-22 02:57:50|4195.6|4183.6|4195|4183|4195.6|4183.6|4195|4183|12
1619060280000|2021-04-22 02:58:00|||||||||17
1619060290000|2021-04-22 02:58:10|4195.5|4183.5|4195.6|4183.6|4195.6|4183.6|4195.5|4183.5|2
1619060300000|2021-04-22 02:58:20|4196.1|4184.1|4196.1|4184.1|4196.6|4184.6|4195.1|4183.1|8
1619060310000|2021-04-22 02:58:30|4195.6|4183.6|4196.6|4184.6|4196.6|4184.6|4195.6|4183.6|1
1619060320000|2021-04-22 02:58:40|4197.1|4185.1|4196.6|4184.6|4197.1|4185.1|4196.6|4184.6|0
1619060330000|2021-04-22 02:58:50|4196.1|4184.1|4195.5|4183.5|4196.1|4184.1|4195.5|4183.5|0
1619060340000|2021-04-22 02:59:00|4195|4183|4195|4183|4195|4183|4195|4183|0
1619060350000|2021-04-22 02:59:10|||||||||3
1619060370000|2021-04-22 02:59:30|4192.5|4180.5|4192.6|4180.6|4193.5|4181.5|4192.1|4180.1|6
1619060380000|2021-04-22 02:59:40|4193.1|4181.1|4193.6|4181.6|4193.6|4181.6|4193.1|4181.1|0
1619060400000|2021-04-22 03:00:00|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|4194.1|4182.1|0
1619060410000|2021-04-22 03:00:10|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|4194.6|4182.6|2
1619060420000|2021-04-22 03:00:20|4197|4185|4197|4185|4197|4185|4197|4185|10
1619060430000|2021-04-22 03:00:30|||||||||4
1619060440000|2021-04-22 03:00:40|4197.5|4185.5|4199|4187|4199|4187|4197.1|4185.1|9
1619060450000|2021-04-22 03:00:50|4199.5|4187.5|4199.6|4187.6|4199.6|4187.6|4199.5|4187.5|0
1619060460000|2021-04-22 03:01:00|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|0
1619060470000|2021-04-22 03:01:10|4198.6|4186.6|4199.1|4187.1|4199.1|4187.1|4198.6|4186.6|0
1619060490000|2021-04-22 03:01:30|4199.6|4187.6|4199.1|4187.1|4199.6|4187.6|4199.1|4187.1|0
1619060500000|2021-04-22 03:01:40|4199.6|4187.6|4199.1|4187.1|4199.6|4187.6|4199.1|4187.1|0
1619060510000|2021-04-22 03:01:50|4199.6|4187.6|4200.6|4188.6|4200.6|4188.6|4199.6|4187.6|4
1619060520000|2021-04-22 03:02:00|4200.1|4188.1|4201.1|4189.1|4201.1|4189.1|4200.1|4188.1|2
1619060530000|2021-04-22 03:02:10|4201.6|4189.6|4202.1|4190.1|4202.1|4190.1|4201.6|4189.6|3
1619060540000|2021-04-22 03:02:20|4201.6|4189.6|4200.6|4188.6|4201.6|4189.6|4200.6|4188.6|1
1619060550000|2021-04-22 03:02:30|4199.6|4187.6|4200.1|4188.1|4200.6|4188.6|4198.6|4186.6|0
1619060560000|2021-04-22 03:02:40|4200.6|4188.6|4198.6|4186.6|4200.6|4188.6|4198.6|4186.6|0
1619060570000|2021-04-22 03:02:50|4198.1|4186.1|4199.1|4187.1|4199.1|4187.1|4198.1|4186.1|0
1619060590000|2021-04-22 03:03:10|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|0
1619060600000|2021-04-22 03:03:20|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|0
1619060610000|2021-04-22 03:03:30|4199.6|4187.6|4199.1|4187.1|4199.6|4187.6|4199.1|4187.1|13
1619060620000|2021-04-22 03:03:40|4198.2|4186.2|4198.2|4186.2|4198.2|4186.2|4198.2|4186.2|4
1619060630000|2021-04-22 03:03:50|||||||||2
1619060640000|2021-04-22 03:04:00|4199.1|4187.1|4199.2|4187.2|4199.6|4187.6|4199.1|4187.1|6
1619060650000|2021-04-22 03:04:10|4199.6|4187.6|4199.7|4187.7|4199.7|4187.7|4199.2|4187.2|0
1619060670000|2021-04-22 03:04:30|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4198.1|4186.1|2
1619060680000|2021-04-22 03:04:40|4198.1|4186.1|4199.1|4187.1|4199.5|4187.5|4198.1|4186.1|0
1619060700000|2021-04-22 03:05:00|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|4199.6|4187.6|0
1619060730000|2021-04-22 03:05:30|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|0
1619060750000|2021-04-22 03:05:50|||||||||1
1619060810000|2021-04-22 03:06:50|||||||||1
1619060820000|2021-04-22 03:07:00|4199.6|4187.6|4200.1|4188.1|4200.1|4188.1|4199.6|4187.6|0
1619060870000|2021-04-22 03:07:50|4199.6|4187.6|4199.1|4187.1|4199.6|4187.6|4199.1|4187.1|1
1619060930000|2021-04-22 03:08:50|||||||||1
1619060950000|2021-04-22 03:09:10|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|2
1619060960000|2021-04-22 03:09:20|4200.2|4188.2|4201.6|4189.6|4201.6|4189.6|4200.2|4188.2|8
1619060970000|2021-04-22 03:09:30|4201.7|4189.7|4201.2|4189.2|4202.1|4190.1|4201.2|4189.2|10
1619060980000|2021-04-22 03:09:40|4201.7|4189.7|4201.7|4189.7|4201.7|4189.7|4201.2|4189.2|0
1619061010000|2021-04-22 03:10:10|4201.2|4189.2|4200.2|4188.2|4201.7|4189.7|4200.2|4188.2|4
1619061020000|2021-04-22 03:10:20|4199.7|4187.7|4199.2|4187.2|4199.7|4187.7|4199.2|4187.2|0
1619061030000|2021-04-22 03:10:30|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|4199.1|4187.1|1
1619061040000|2021-04-22 03:10:40|4199.7|4187.7|4199.2|4187.2|4199.7|4187.7|4199.2|4187.2|0
1619061050000|2021-04-22 03:10:50|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.2|4187.2|1
1619061070000|2021-04-22 03:11:10|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1619061080000|2021-04-22 03:11:20|4197.7|4185.7|4197.2|4185.2|4197.7|4185.7|4197.2|4185.2|7
1619061090000|2021-04-22 03:11:30|4198.1|4186.1|4198.1|4186.1|4198.1|4186.1|4197.6|4185.6|3
1619061100000|2021-04-22 03:11:40|4197.6|4185.6|4197.6|4185.6|4197.6|4185.6|4197.6|4185.6|0
1619061110000|2021-04-22 03:11:50|4198.1|4186.1|4198.6|4186.6|4198.6|4186.6|4198.1|4186.1|0
1619061120000|2021-04-22 03:12:00|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|0
1619061130000|2021-04-22 03:12:10|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1619061140000|2021-04-22 03:12:20|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.2|4187.2|0
1619061150000|2021-04-22 03:12:30|4200.2|4188.2|4199.7|4187.7|4200.2|4188.2|4199.7|4187.7|0
1619061170000|2021-04-22 03:12:50|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|4199.7|4187.7|1
1619061180000|2021-04-22 03:13:00|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|1
1619061190000|2021-04-22 03:13:10|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1619061210000|2021-04-22 03:13:30|4198.7|4186.7|4199.2|4187.2|4199.2|4187.2|4198.7|4186.7|0
1619061230000|2021-04-22 03:13:50|||||||||1
1619061250000|2021-04-22 03:14:10|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|0
1619061280000|2021-04-22 03:14:40|4198.6|4186.6|4198.7|4186.7|4199.2|4187.2|4198.6|4186.6|0
1619061290000|2021-04-22 03:14:50|4199.2|4187.2|4199.2|4187.2|4199.7|4187.7|4199.2|4187.2|1
1619061300000|2021-04-22 03:15:00|4199.7|4187.7|4200.7|4188.7|4200.7|4188.7|4199.7|4187.7|13
1619061310000|2021-04-22 03:15:10|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|0
1619061320000|2021-04-22 03:15:20|4199.7|4187.7|4199.2|4187.2|4199.7|4187.7|4199.2|4187.2|0
1619061330000|2021-04-22 03:15:30|4199.7|4187.7|4199.2|4187.2|4199.7|4187.7|4199.2|4187.2|0
1619061340000|2021-04-22 03:15:40|4198.7|4186.7|4198.7|4186.7|4199.2|4187.2|4198.7|4186.7|1
1619061350000|2021-04-22 03:15:50|4199.6|4187.6|4199.7|4187.7|4199.7|4187.7|4199.6|4187.6|0
1619061360000|2021-04-22 03:16:00|4199.2|4187.2|4198.7|4186.7|4199.2|4187.2|4198.7|4186.7|1
1619061380000|2021-04-22 03:16:20|4198.2|4186.2|4198.2|4186.2|4198.2|4186.2|4198.2|4186.2|0
1619061390000|2021-04-22 03:16:30|4197.7|4185.7|4197.6|4185.6|4197.7|4185.7|4197.6|4185.6|0
1619061400000|2021-04-22 03:16:40|||||||||1
1619061430000|2021-04-22 03:17:10|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|4197.1|4185.1|13
1619061440000|2021-04-22 03:17:20|4197|4185|4197|4185|4197|4185|4197|4185|8
1619061450000|2021-04-22 03:17:30|||||||||4
1619061470000|2021-04-22 03:17:50|||||||||1
1619061480000|2021-04-22 03:18:00|||||||||3
1619061490000|2021-04-22 03:18:10|4195.1|4183.1|4194.6|4182.6|4195.1|4183.1|4194.6|4182.6|7
1619061500000|2021-04-22 03:18:20|4193.6|4181.6|4193.1|4181.1|4193.6|4181.6|4193.1|4181.1|0
1619061510000|2021-04-22 03:18:30|4192.6|4180.6|4192.1|4180.1|4192.6|4180.6|4192.1|4180.1|0
1619061520000|2021-04-22 03:18:40|4191.6|4179.6|4191.6|4179.6|4191.6|4179.6|4191.6|4179.6|0
1619061530000|2021-04-22 03:18:50|4189|4177|4188.6|4176.6|4190.5|4178.5|4188.6|4176.6|3
1619061540000|2021-04-22 03:19:00|4188.1|4176.1|4187.6|4175.6|4189.1|4177.1|4187.1|4175.1|3
1619061550000|2021-04-22 03:19:10|4187.5|4175.5|4186.6|4174.6|4187.5|4175.5|4185.1|4173.1|5
1619061560000|2021-04-22 03:19:20|4186.1|4174.1|4184.1|4172.1|4186.1|4174.1|4184.1|4172.1|2
1619061570000|2021-04-22 03:19:30|4184.6|4172.6|4184.1|4172.1|4184.6|4172.6|4184.1|4172.1|0
1619061580000|2021-04-22 03:19:40|4184.6|4172.6|4184.1|4172.1|4184.6|4172.6|4184.1|4172.1|0
1619061590000|2021-04-22 03:19:50|4183.7|4171.7|4181.6|4169.6|4184.1|4172.1|4181.6|4169.6|1
1619061600000|2021-04-22 03:20:00|4182.6|4170.6|4180.6|4168.6|4182.6|4170.6|4180.6|4168.6|1
1619061610000|2021-04-22 03:20:10|4180.7|4168.7|4180.1|4168.1|4181.6|4169.6|4179.6|4167.6|0
1619061620000|2021-04-22 03:20:20|4179.6|4167.6|4178.1|4166.1|4179.7|4167.7|4178.1|4166.1|3
1619061630000|2021-04-22 03:20:30|4178.2|4166.2|4178.2|4166.2|4178.2|4166.2|4178.1|4166.1|0
1619061640000|2021-04-22 03:20:40|4177.7|4165.7|4177.7|4165.7|4178.7|4166.7|4177.2|4165.2|4
1619061650000|2021-04-22 03:20:50|4177.2|4165.2|4177.2|4165.2|4177.7|4165.7|4176.7|4164.7|1
1619061660000|2021-04-22 03:21:00|4176.7|4164.7|4177.7|4165.7|4178.2|4166.2|4176.7|4164.7|16
1619061670000|2021-04-22 03:21:10|4177.2|4165.2|4177.7|4165.7|4177.7|4165.7|4176.7|4164.7|0
1619061680000|2021-04-22 03:21:20|4177.2|4165.2|4177.2|4165.2|4177.7|4165.7|4177.2|4165.2|0
1619061690000|2021-04-22 03:21:30|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.2|4165.2|0
1619061700000|2021-04-22 03:21:40|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1619061710000|2021-04-22 03:21:50|4177.7|4165.7|4177.7|4165.7|4177.7|4165.7|4177.2|4165.2|0
1619061720000|2021-04-22 03:22:00|4177.2|4165.2|4176.7|4164.7|4177.2|4165.2|4176.2|4164.2|0
1619061730000|2021-04-22 03:22:10|4177.1|4165.1|4177.2|4165.2|4177.2|4165.2|4177.1|4165.1|0
1619061740000|2021-04-22 03:22:20|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|2
1619061750000|2021-04-22 03:22:30|4176.6|4164.6|4175.2|4163.2|4176.7|4164.7|4175.1|4163.1|4
1619061760000|2021-04-22 03:22:40|4174.7|4162.7|4174.7|4162.7|4175.2|4163.2|4174.7|4162.7|4
1619061770000|2021-04-22 03:22:50|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4174.7|4162.7|2
1619061780000|2021-04-22 03:23:00|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|0
1619061790000|2021-04-22 03:23:10|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|0
1619061800000|2021-04-22 03:23:20|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|0
1619061810000|2021-04-22 03:23:30|4174.1|4162.1|4174.2|4162.2|4174.2|4162.2|4174.1|4162.1|0
1619061820000|2021-04-22 03:23:40|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|0
1619061830000|2021-04-22 03:23:50|4175.2|4163.2|4176.7|4164.7|4176.7|4164.7|4175.2|4163.2|1
1619061840000|2021-04-22 03:24:00|4177.2|4165.2|4177.7|4165.7|4177.7|4165.7|4177.2|4165.2|1
1619061870000|2021-04-22 03:24:30|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1619061880000|2021-04-22 03:24:40|4176.7|4164.7|4176.2|4164.2|4176.7|4164.7|4176.2|4164.2|0
1619061890000|2021-04-22 03:24:50|4175.7|4163.7|4176.2|4164.2|4176.2|4164.2|4175.7|4163.7|1
1619061900000|2021-04-22 03:25:00|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|0
1619061910000|2021-04-22 03:25:10|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4176.2|4164.2|0
1619061930000|2021-04-22 03:25:30|4177.2|4165.2|4177.7|4165.7|4177.7|4165.7|4177.2|4165.2|1
1619061940000|2021-04-22 03:25:40|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1619061960000|2021-04-22 03:26:00|4176.7|4164.7|4176.2|4164.2|4176.7|4164.7|4175.7|4163.7|0
1619061970000|2021-04-22 03:26:10|4175.7|4163.7|4176.2|4164.2|4176.2|4164.2|4175.7|4163.7|0
1619061980000|2021-04-22 03:26:20|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|0
1619062000000|2021-04-22 03:26:40|4176.7|4164.7|4177.2|4165.2|4177.2|4165.2|4176.7|4164.7|2
1619062020000|2021-04-22 03:27:00|||||||||4
1619062030000|2021-04-22 03:27:10|4179.2|4167.2|4179.7|4167.7|4179.7|4167.7|4179.2|4167.2|2
1619062040000|2021-04-22 03:27:20|4180.2|4168.2|4181.2|4169.2|4182.1|4170.1|4180.2|4168.2|2
1619062050000|2021-04-22 03:27:30|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|4180.7|4168.7|0
1619062060000|2021-04-22 03:27:40|4181.7|4169.7|4181.7|4169.7|4182.2|4170.2|4180.7|4168.7|2
1619062070000|2021-04-22 03:27:50|4182.2|4170.2|4182.1|4170.1|4182.2|4170.2|4181.7|4169.7|0
1619062080000|2021-04-22 03:28:00|4182.2|4170.2|4182.2|4170.2|4182.2|4170.2|4181.7|4169.7|0
1619062090000|2021-04-22 03:28:10|4182.6|4170.6|4182.7|4170.7|4182.7|4170.7|4181.7|4169.7|2
1619062100000|2021-04-22 03:28:20|4182.2|4170.2|4182.7|4170.7|4182.7|4170.7|4182.2|4170.2|0
1619062110000|2021-04-22 03:28:30|4183.2|4171.2|4181.2|4169.2|4183.2|4171.2|4180.7|4168.7|10
1619062120000|2021-04-22 03:28:40|4182.2|4170.2|4181.7|4169.7|4183.2|4171.2|4181.7|4169.7|9
1619062130000|2021-04-22 03:28:50|4182.2|4170.2|4183.7|4171.7|4183.7|4171.7|4182.2|4170.2|0
1619062140000|2021-04-22 03:29:00|4184.1|4172.1|4184.2|4172.2|4184.7|4172.7|4184.1|4172.1|0
1619062150000|2021-04-22 03:29:10|4184.7|4172.7|4184.7|4172.7|4185.7|4173.7|4184.7|4172.7|10
1619062160000|2021-04-22 03:29:20|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1619062170000|2021-04-22 03:29:30|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4183.7|4171.7|0
1619062180000|2021-04-22 03:29:40|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|4184.2|4172.2|5
1619062200000|2021-04-22 03:30:00|4183.7|4171.7|4183.7|4171.7|4185.1|4173.1|4183.7|4171.7|0
1619062210000|2021-04-22 03:30:10|4184.2|4172.2|4184.7|4172.7|4184.7|4172.7|4184.2|4172.2|0
1619062220000|2021-04-22 03:30:20|||||||||3
1619062230000|2021-04-22 03:30:30|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|4185.2|4173.2|0
1619062240000|2021-04-22 03:30:40|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|4184.7|4172.7|0
1619062250000|2021-04-22 03:30:50|4184.2|4172.2|4184.1|4172.1|4184.2|4172.2|4183.7|4171.7|0
1619062260000|2021-04-22 03:31:00|4183.7|4171.7|4183.6|4171.6|4183.7|4171.7|4183.6|4171.6|0
1619062280000|2021-04-22 03:31:20|4183.7|4171.7|4183.6|4171.6|4184.1|4172.1|4183.6|4171.6|0
1619062290000|2021-04-22 03:31:30|4183.2|4171.2|4183.6|4171.6|4183.6|4171.6|4183.1|4171.1|0
1619062300000|2021-04-22 03:31:40|4183.1|4171.1|4182.6|4170.6|4183.1|4171.1|4182.6|4170.6|0
1619062310000|2021-04-22 03:31:50|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|1
1619062320000|2021-04-22 03:32:00|||||||||1
1619062340000|2021-04-22 03:32:20|||||||||1
1619062370000|2021-04-22 03:32:50|4182.2|4170.2|4184.7|4172.7|4184.7|4172.7|4182.2|4170.2|10
1619062390000|2021-04-22 03:33:10|4186.2|4174.2|4185.2|4173.2|4186.2|4174.2|4185.2|4173.2|16
1619062400000|2021-04-22 03:33:20|4186.2|4174.2|4185.2|4173.2|4186.2|4174.2|4185.2|4173.2|7
1619062410000|2021-04-22 03:33:30|4186.2|4174.2|4188.6|4176.6|4188.6|4176.6|4184.7|4172.7|20
1619062420000|2021-04-22 03:33:40|4189.6|4177.6|4190.1|4178.1|4190.1|4178.1|4188.7|4176.7|0
1619062430000|2021-04-22 03:33:50|4185.8|4173.8|4189.6|4177.6|4189.6|4177.6|4185.8|4173.8|1
1619062440000|2021-04-22 03:34:00|4189.1|4177.1|4190.2|4178.2|4190.2|4178.2|4188.6|4176.6|0
1619062460000|2021-04-22 03:34:20|4190.1|4178.1|4190.1|4178.1|4190.1|4178.1|4190.1|4178.1|0
1619062470000|2021-04-22 03:34:30|4189.7|4177.7|4189.6|4177.6|4189.7|4177.7|4189.6|4177.6|0
1619062490000|2021-04-22 03:34:50|||||||||1
1619062500000|2021-04-22 03:35:00|4190.1|4178.1|4190.6|4178.6|4190.6|4178.6|4190.1|4178.1|0
1619062510000|2021-04-22 03:35:10|4190.1|4178.1|4188.6|4176.6|4190.1|4178.1|4188.6|4176.6|0
1619062520000|2021-04-22 03:35:20|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|4187.1|4175.1|0
1619062530000|2021-04-22 03:35:30|4186.6|4174.6|4184.6|4172.6|4186.6|4174.6|4183.7|4171.7|1
1619062540000|2021-04-22 03:35:40|4185.1|4173.1|4186.6|4174.6|4186.6|4174.6|4184.6|4172.6|1
1619062550000|2021-04-22 03:35:50|4186.1|4174.1|4187.1|4175.1|4187.1|4175.1|4185.6|4173.6|0
1619062560000|2021-04-22 03:36:00|4187.6|4175.6|4187.6|4175.6|4187.6|4175.6|4187.1|4175.1|0
1619062570000|2021-04-22 03:36:10|4187.1|4175.1|4186.6|4174.6|4187.1|4175.1|4186.6|4174.6|0
1619062580000|2021-04-22 03:36:20|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|0
1619062590000|2021-04-22 03:36:30|4184.7|4172.7|4185.1|4173.1|4185.6|4173.6|4184.7|4172.7|0
1619062600000|2021-04-22 03:36:40|4184.6|4172.6|4185.1|4173.1|4185.1|4173.1|4184.6|4172.6|0
1619062610000|2021-04-22 03:36:50|4185.6|4173.6|4185.1|4173.1|4185.6|4173.6|4185.1|4173.1|1
1619062620000|2021-04-22 03:37:00|4184.6|4172.6|4185.1|4173.1|4185.1|4173.1|4184.6|4172.6|0
1619062630000|2021-04-22 03:37:10|4184.7|4172.7|4185.1|4173.1|4186.1|4174.1|4184.7|4172.7|0
1619062670000|2021-04-22 03:37:50|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|4185.6|4173.6|0
1619062710000|2021-04-22 03:38:30|4185.1|4173.1|4185.1|4173.1|4185.6|4173.6|4185.1|4173.1|0
1619062720000|2021-04-22 03:38:40|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|0
1619062730000|2021-04-22 03:38:50|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|1
1619062740000|2021-04-22 03:39:00|4183.6|4171.6|4182.6|4170.6|4183.6|4171.6|4182.1|4170.1|0
1619062750000|2021-04-22 03:39:10|||||||||2
1619062760000|2021-04-22 03:39:20|4182.1|4170.1|4182.6|4170.6|4182.6|4170.6|4182.1|4170.1|0
1619062780000|2021-04-22 03:39:40|4183.1|4171.1|4184.6|4172.6|4184.6|4172.6|4183.1|4171.1|1
1619062790000|2021-04-22 03:39:50|4185.1|4173.1|4184.6|4172.6|4185.1|4173.1|4184.6|4172.6|0
1619062800000|2021-04-22 03:40:00|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1619062810000|2021-04-22 03:40:10|4184.6|4172.6|4184.1|4172.1|4184.6|4172.6|4183.6|4171.6|0
1619062820000|2021-04-22 03:40:20|4184.6|4172.6|4184.6|4172.6|4185.1|4173.1|4184.6|4172.6|0
1619062830000|2021-04-22 03:40:30|4184.1|4172.1|4184.6|4172.6|4184.6|4172.6|4184.1|4172.1|0
1619062850000|2021-04-22 03:40:50|4185.1|4173.1|4184.6|4172.6|4185.1|4173.1|4184.6|4172.6|1
1619062860000|2021-04-22 03:41:00|||||||||10
1619062900000|2021-04-22 03:41:40|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|0
1619062910000|2021-04-22 03:41:50|4183.1|4171.1|4182.6|4170.6|4183.6|4171.6|4182.6|4170.6|1
1619062920000|2021-04-22 03:42:00|4182.1|4170.1|4180.6|4168.6|4182.1|4170.1|4180.6|4168.6|2
1619062930000|2021-04-22 03:42:10|4181.1|4169.1|4180.1|4168.1|4181.1|4169.1|4179.6|4167.6|0
1619062940000|2021-04-22 03:42:20|4180.6|4168.6|4178.1|4166.1|4180.6|4168.6|4178.1|4166.1|0
1619062950000|2021-04-22 03:42:30|4179.1|4167.1|4178.1|4166.1|4179.1|4167.1|4178.1|4166.1|0
1619062960000|2021-04-22 03:42:40|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1619062970000|2021-04-22 03:42:50|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|1
1619062990000|2021-04-22 03:43:10|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|1
1619063000000|2021-04-22 03:43:20|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|0
1619063050000|2021-04-22 03:44:10|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|0
1619063060000|2021-04-22 03:44:20|4182.6|4170.6|4183.1|4171.1|4183.1|4171.1|4182.6|4170.6|1
1619063090000|2021-04-22 03:44:50|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|0
1619063100000|2021-04-22 03:45:00|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1619063140000|2021-04-22 03:45:40|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|0
1619063150000|2021-04-22 03:45:50|4184.1|4172.1|4184.6|4172.6|4184.6|4172.6|4184.1|4172.1|1
1619063170000|2021-04-22 03:46:10|4185.1|4173.1|4184.1|4172.1|4185.1|4173.1|4184.1|4172.1|1
1619063180000|2021-04-22 03:46:20|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4
1619063190000|2021-04-22 03:46:30|4182.1|4170.1|4182.6|4170.6|4182.6|4170.6|4182.1|4170.1|0
1619063210000|2021-04-22 03:46:50|||||||||1
1619063270000|2021-04-22 03:47:50|4182.1|4170.1|4181.1|4169.1|4182.1|4170.1|4181.1|4169.1|1
1619063300000|2021-04-22 03:48:20|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|5
1619063320000|2021-04-22 03:48:40|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4179.6|4167.6|0
1619063330000|2021-04-22 03:48:50|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.1|4168.1|1
1619063340000|2021-04-22 03:49:00|4179.6|4167.6|4178.6|4166.6|4179.6|4167.6|4178.1|4166.1|0
1619063350000|2021-04-22 03:49:10|4177.6|4165.6|4178.6|4166.6|4178.6|4166.6|4177.6|4165.6|0
1619063380000|2021-04-22 03:49:40|4179.1|4167.1|4178.6|4166.6|4179.1|4167.1|4178.6|4166.6|1
1619063390000|2021-04-22 03:49:50|4178.1|4166.1|4181|4169|4181|4169|4178.1|4166.1|3
1619063400000|2021-04-22 03:50:00|4181.1|4169.1|4176|4164|4181.6|4169.6|4176|4164|2
1619063410000|2021-04-22 03:50:10|4175.6|4163.6|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|5
1619063420000|2021-04-22 03:50:20|4174.6|4162.6|4175.6|4163.6|4175.6|4163.6|4174.6|4162.6|0
1619063430000|2021-04-22 03:50:30|||||||||4
1619063450000|2021-04-22 03:50:50|||||||||1
1619063460000|2021-04-22 03:51:00|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|2
1619063480000|2021-04-22 03:51:20|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1619063490000|2021-04-22 03:51:30|4175.1|4163.1|4176.5|4164.5|4176.5|4164.5|4175.1|4163.1|2
1619063500000|2021-04-22 03:51:40|4177.1|4165.1|4176.6|4164.6|4177.1|4165.1|4176.6|4164.6|0
1619063510000|2021-04-22 03:51:50|4177|4165|4174.1|4162.1|4177.1|4165.1|4174.1|4162.1|10
1619063520000|2021-04-22 03:52:00|4173.6|4161.6|4169.1|4157.1|4173.6|4161.6|4169.1|4157.1|43
1619063530000|2021-04-22 03:52:10|4168.6|4156.6|4168.1|4156.1|4168.6|4156.6|4168.1|4156.1|0
1619063540000|2021-04-22 03:52:20|4167.6|4155.6|4165.1|4153.1|4168.1|4156.1|4164.6|4152.6|10
1619063550000|2021-04-22 03:52:30|||||||||2
1619063560000|2021-04-22 03:52:40|4164.6|4152.6|4166.1|4154.1|4166.1|4154.1|4164.6|4152.6|0
1619063570000|2021-04-22 03:52:50|4165.6|4153.6|4166.1|4154.1|4166.1|4154.1|4165.6|4153.6|0
1619063580000|2021-04-22 03:53:00|4165.6|4153.6|4166.1|4154.1|4166.1|4154.1|4165.1|4153.1|0
1619063590000|2021-04-22 03:53:10|4165.6|4153.6|4166.1|4154.1|4166.1|4154.1|4165.1|4153.1|0
1619063600000|2021-04-22 03:53:20|4166.6|4154.6|4168.1|4156.1|4168.1|4156.1|4166.1|4154.1|0
1619063610000|2021-04-22 03:53:30|4168.6|4156.6|4169.6|4157.6|4169.6|4157.6|4168.6|4156.6|0
1619063620000|2021-04-22 03:53:40|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1619063630000|2021-04-22 03:53:50|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|4169.6|4157.6|0
1619063640000|2021-04-22 03:54:00|4169.1|4157.1|4168.6|4156.6|4169.1|4157.1|4168.6|4156.6|0
1619063650000|2021-04-22 03:54:10|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1619063660000|2021-04-22 03:54:20|4168.1|4156.1|4169.6|4157.6|4170.6|4158.6|4167.1|4155.1|0
1619063670000|2021-04-22 03:54:30|4168.6|4156.6|4168.6|4156.6|4169.1|4157.1|4168.6|4156.6|1
1619063680000|2021-04-22 03:54:40|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1619063690000|2021-04-22 03:54:50|4168.1|4156.1|4168.6|4156.6|4169.1|4157.1|4168.1|4156.1|0
1619063700000|2021-04-22 03:55:00|4168.1|4156.1|4168.6|4156.6|4169.1|4157.1|4168.1|4156.1|0
1619063710000|2021-04-22 03:55:10|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|0
1619063720000|2021-04-22 03:55:20|4167.6|4155.6|4168.1|4156.1|4168.1|4156.1|4167.1|4155.1|0
1619063730000|2021-04-22 03:55:30|4168.6|4156.6|4168.6|4156.6|4169.1|4157.1|4168.6|4156.6|0
1619063740000|2021-04-22 03:55:40|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1619063750000|2021-04-22 03:55:50|4169.6|4157.6|4168.6|4156.6|4169.6|4157.6|4168.6|4156.6|1
1619063760000|2021-04-22 03:56:00|4169.1|4157.1|4169.6|4157.6|4169.6|4157.6|4168.6|4156.6|1
1619063780000|2021-04-22 03:56:20|4169.1|4157.1|4169.6|4157.6|4170.1|4158.1|4169.1|4157.1|0
1619063790000|2021-04-22 03:56:30|4170.1|4158.1|4169.6|4157.6|4170.1|4158.1|4169.6|4157.6|0
1619063800000|2021-04-22 03:56:40|4170.1|4158.1|4169.6|4157.6|4170.1|4158.1|4169.6|4157.6|1
1619063810000|2021-04-22 03:56:50|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1619063830000|2021-04-22 03:57:10|4168.6|4156.6|4169.1|4157.1|4169.1|4157.1|4168.6|4156.6|0
1619063880000|2021-04-22 03:58:00|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|0
1619063890000|2021-04-22 03:58:10|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|1
1619063910000|2021-04-22 03:58:30|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|1
1619063940000|2021-04-22 03:59:00|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1619063950000|2021-04-22 03:59:10|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4167.6|4155.6|0
1619063960000|2021-04-22 03:59:20|4169.1|4157.1|4170.1|4158.1|4170.1|4158.1|4167.6|4155.6|1
1619063980000|2021-04-22 03:59:40|4170.6|4158.6|4170.1|4158.1|4170.6|4158.6|4170.1|4158.1|0
1619063990000|2021-04-22 03:59:50|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|0
1619064000000|2021-04-22 04:00:00|4171.1|4159.1|4172.1|4160.1|4172.1|4160.1|4171.1|4159.1|1
1619064010000|2021-04-22 04:00:10|||||||||1
1619064020000|2021-04-22 04:00:20|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1619064030000|2021-04-22 04:00:30|4172.1|4160.1|4172.6|4160.6|4172.6|4160.6|4172.1|4160.1|0
1619064040000|2021-04-22 04:00:40|4172.1|4160.1|4173.1|4161.1|4173.1|4161.1|4172.1|4160.1|0
1619064080000|2021-04-22 04:01:20|4173.6|4161.6|4174.6|4162.6|4174.6|4162.6|4173.1|4161.1|1
1619064130000|2021-04-22 04:02:10|||||||||2
1619064150000|2021-04-22 04:02:30|4174.1|4162.1|4172.1|4160.1|4174.1|4162.1|4172.1|4160.1|0
1619064170000|2021-04-22 04:02:50|||||||||1
1619064180000|2021-04-22 04:03:00|4170.6|4158.6|4169.6|4157.6|4170.6|4158.6|4169.6|4157.6|3
1619064190000|2021-04-22 04:03:10|4170.1|4158.1|4169.6|4157.6|4170.1|4158.1|4169.6|4157.6|0
1619064200000|2021-04-22 04:03:20|4169.1|4157.1|4167.1|4155.1|4169.1|4157.1|4167.1|4155.1|3
1619064210000|2021-04-22 04:03:30|4166.6|4154.6|4165.6|4153.6|4166.6|4154.6|4165.6|4153.6|1
1619064220000|2021-04-22 04:03:40|4165.1|4153.1|4164.6|4152.6|4165.1|4153.1|4164.6|4152.6|0
1619064230000|2021-04-22 04:03:50|4164.1|4152.1|4163.1|4151.1|4164.1|4152.1|4163.1|4151.1|1
1619064240000|2021-04-22 04:04:00|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|4162.6|4150.6|0
1619064260000|2021-04-22 04:04:20|4162.7|4150.7|4161.2|4149.2|4163.2|4151.2|4161.2|4149.2|2
1619064280000|2021-04-22 04:04:40|4161.7|4149.7|4159.6|4147.6|4161.7|4149.7|4159.6|4147.6|0
1619064290000|2021-04-22 04:04:50|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|4159.6|4147.6|3
1619064300000|2021-04-22 04:05:00|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1619064310000|2021-04-22 04:05:10|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1619064320000|2021-04-22 04:05:20|4159.7|4147.7|4160.2|4148.2|4160.2|4148.2|4159.7|4147.7|0
1619064330000|2021-04-22 04:05:30|4159.7|4147.7|4159.6|4147.6|4159.7|4147.7|4159.6|4147.6|2
1619064340000|2021-04-22 04:05:40|4159.7|4147.7|4160.2|4148.2|4160.2|4148.2|4159.7|4147.7|0
1619064350000|2021-04-22 04:05:50|4160.7|4148.7|4160.7|4148.7|4160.7|4148.7|4160.7|4148.7|2
1619064360000|2021-04-22 04:06:00|4161.2|4149.2|4159.6|4147.6|4161.2|4149.2|4159.6|4147.6|0
1619064370000|2021-04-22 04:06:10|4159.7|4147.7|4160.6|4148.6|4161.1|4149.1|4159.7|4147.7|10
1619064380000|2021-04-22 04:06:20|4161.1|4149.1|4161.1|4149.1|4161.1|4149.1|4160.6|4148.6|0
1619064410000|2021-04-22 04:06:50|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1619064420000|2021-04-22 04:07:00|4160.7|4148.7|4160.6|4148.6|4161.1|4149.1|4160.6|4148.6|0
1619064430000|2021-04-22 04:07:10|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|0
1619064460000|2021-04-22 04:07:40|4159.7|4147.7|4159.7|4147.7|4159.7|4147.7|4159.7|4147.7|0
1619064470000|2021-04-22 04:07:50|4158.6|4146.6|4159.6|4147.6|4159.6|4147.6|4158.6|4146.6|2
1619064480000|2021-04-22 04:08:00|4160.1|4148.1|4160.6|4148.6|4160.6|4148.6|4160.1|4148.1|0
1619064500000|2021-04-22 04:08:20|4160.2|4148.2|4160.1|4148.1|4160.2|4148.2|4160.1|4148.1|0
1619064520000|2021-04-22 04:08:40|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1619064530000|2021-04-22 04:08:50|||||||||1
1619064560000|2021-04-22 04:09:20|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|0
1619064590000|2021-04-22 04:09:50|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.1|4147.1|1
1619064600000|2021-04-22 04:10:00|4159.1|4147.1|4159.6|4147.6|4159.6|4147.6|4159.1|4147.1|0
1619064610000|2021-04-22 04:10:10|4159.7|4147.7|4160.1|4148.1|4160.1|4148.1|4159.6|4147.6|0
1619064620000|2021-04-22 04:10:20|4159.6|4147.6|4159.1|4147.1|4159.6|4147.6|4159.1|4147.1|4
1619064630000|2021-04-22 04:10:30|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1619064640000|2021-04-22 04:10:40|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|4159.6|4147.6|1
1619064650000|2021-04-22 04:10:50|||||||||1
1619064660000|2021-04-22 04:11:00|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|4160.6|4148.6|1
1619064680000|2021-04-22 04:11:20|4160.1|4148.1|4158.7|4146.7|4160.1|4148.1|4158.7|4146.7|1
1619064690000|2021-04-22 04:11:30|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|0
1619064720000|2021-04-22 04:12:00|4159.2|4147.2|4158.2|4146.2|4159.2|4147.2|4158.2|4146.2|2
1619064730000|2021-04-22 04:12:10|4157.2|4145.2|4157.1|4145.1|4157.2|4145.2|4157.1|4145.1|0
1619064740000|2021-04-22 04:12:20|4156.6|4144.6|4156.1|4144.1|4156.6|4144.6|4156.1|4144.1|0
1619064750000|2021-04-22 04:12:30|4156.2|4144.2|4156.1|4144.1|4156.6|4144.6|4156.1|4144.1|0
1619064760000|2021-04-22 04:12:40|4156.6|4144.6|4156.1|4144.1|4156.6|4144.6|4156.1|4144.1|0
1619064770000|2021-04-22 04:12:50|4155.7|4143.7|4155.7|4143.7|4156.2|4144.2|4155.2|4143.2|2
1619064780000|2021-04-22 04:13:00|4156.1|4144.1|4156.1|4144.1|4156.2|4144.2|4155.7|4143.7|0
1619064790000|2021-04-22 04:13:10|4156.2|4144.2|4157.1|4145.1|4157.1|4145.1|4156.2|4144.2|2
1619064800000|2021-04-22 04:13:20|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|4156.6|4144.6|0
1619064810000|2021-04-22 04:13:30|4156.1|4144.1|4155.1|4143.1|4156.1|4144.1|4155.1|4143.1|2
1619064820000|2021-04-22 04:13:40|4155.6|4143.6|4155.6|4143.6|4155.6|4143.6|4155.6|4143.6|1
1619064830000|2021-04-22 04:13:50|||||||||6
1619064840000|2021-04-22 04:14:00|4155.1|4143.1|4154.6|4142.6|4155.1|4143.1|4154.6|4142.6|0
1619064860000|2021-04-22 04:14:20|4154.1|4142.1|4152.7|4140.7|4154.1|4142.1|4152.7|4140.7|27
1619064880000|2021-04-22 04:14:40|||||||||1
1619064890000|2021-04-22 04:14:50|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4151.7|4139.7|9
1619064900000|2021-04-22 04:15:00|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|3
1619064910000|2021-04-22 04:15:10|4151.2|4139.2|4149.7|4137.7|4151.2|4139.2|4149.7|4137.7|0
1619064930000|2021-04-22 04:15:30|4151.2|4139.2|4150.7|4138.7|4151.2|4139.2|4150.2|4138.2|2
1619064960000|2021-04-22 04:16:00|4150.2|4138.2|4151.2|4139.2|4151.2|4139.2|4150.2|4138.2|3
1619064980000|2021-04-22 04:16:20|4151.7|4139.7|4151.2|4139.2|4152.2|4140.2|4151.2|4139.2|1
1619065030000|2021-04-22 04:17:10|4150.3|4138.3|4149.7|4137.7|4150.3|4138.3|4149.7|4137.7|5
1619065050000|2021-04-22 04:17:30|4148.2|4136.2|4147.7|4135.7|4148.2|4136.2|4147.7|4135.7|3
1619065060000|2021-04-22 04:17:40|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1619065070000|2021-04-22 04:17:50|4149.2|4137.2|4149.2|4137.2|4149.2|4137.2|4149.2|4137.2|1
1619065080000|2021-04-22 04:18:00|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|4149.7|4137.7|0
1619065090000|2021-04-22 04:18:10|4149.3|4137.3|4149.7|4137.7|4149.7|4137.7|4149.2|4137.2|0
1619065100000|2021-04-22 04:18:20|4149.3|4137.3|4149.2|4137.2|4149.3|4137.3|4149.2|4137.2|4
1619065110000|2021-04-22 04:18:30|4148.8|4136.8|4148.8|4136.8|4149.2|4137.2|4148.8|4136.8|0
1619065120000|2021-04-22 04:18:40|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1619065130000|2021-04-22 04:18:50|4148.8|4136.8|4148.2|4136.2|4148.8|4136.8|4148.2|4136.2|1
1619065140000|2021-04-22 04:19:00|4147.2|4135.2|4146.8|4134.8|4147.2|4135.2|4146.8|4134.8|0
1619065150000|2021-04-22 04:19:10|||||||||1
1619065160000|2021-04-22 04:19:20|4146.2|4134.2|4145.8|4133.8|4146.3|4134.3|4145.8|4133.8|0
1619065180000|2021-04-22 04:19:40|4145.3|4133.3|4145.3|4133.3|4145.3|4133.3|4145.3|4133.3|0
1619065190000|2021-04-22 04:19:50|4144.8|4132.8|4142.8|4130.8|4144.8|4132.8|4142.8|4130.8|11
1619065200000|2021-04-22 04:20:00|||||||||7
1619065210000|2021-04-22 04:20:10|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|4143.3|4131.3|2
1619065220000|2021-04-22 04:20:20|4142.8|4130.8|4142.8|4130.8|4143.3|4131.3|4142.8|4130.8|22
1619065230000|2021-04-22 04:20:30|4143.3|4131.3|4145.3|4133.3|4145.3|4133.3|4143.3|4131.3|2
1619065240000|2021-04-22 04:20:40|4145.2|4133.2|4144.3|4132.3|4145.2|4133.2|4143.3|4131.3|2
1619065250000|2021-04-22 04:20:50|4145.2|4133.2|4145.8|4133.8|4145.8|4133.8|4143.8|4131.8|1
1619065260000|2021-04-22 04:21:00|4144.3|4132.3|4143.3|4131.3|4144.8|4132.8|4142.8|4130.8|1
1619065270000|2021-04-22 04:21:10|4143.8|4131.8|4144.3|4132.3|4144.3|4132.3|4143.3|4131.3|2
1619065280000|2021-04-22 04:21:20|4143.8|4131.8|4143.8|4131.8|4143.8|4131.8|4143.3|4131.3|0
1619065300000|2021-04-22 04:21:40|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|1
1619065310000|2021-04-22 04:21:50|4144.8|4132.8|4145.8|4133.8|4145.8|4133.8|4144.8|4132.8|0
1619065320000|2021-04-22 04:22:00|4146.3|4134.3|4147.3|4135.3|4147.3|4135.3|4146.3|4134.3|0
1619065330000|2021-04-22 04:22:10|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1619065340000|2021-04-22 04:22:20|4146.3|4134.3|4148.3|4136.3|4148.3|4136.3|4146.3|4134.3|3
1619065350000|2021-04-22 04:22:30|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4
1619065360000|2021-04-22 04:22:40|4149.8|4137.8|4148.8|4136.8|4150.3|4138.3|4148.8|4136.8|3
1619065370000|2021-04-22 04:22:50|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|1
1619065380000|2021-04-22 04:23:00|4150.8|4138.8|4150.8|4138.8|4152.3|4140.3|4150.8|4138.8|2
1619065390000|2021-04-22 04:23:10|4151.3|4139.3|4149.8|4137.8|4151.3|4139.3|4149.8|4137.8|0
1619065400000|2021-04-22 04:23:20|4148.8|4136.8|4146.3|4134.3|4148.8|4136.8|4145.8|4133.8|0
1619065410000|2021-04-22 04:23:30|4146.8|4134.8|4146.3|4134.3|4146.8|4134.8|4145.8|4133.8|0
1619065420000|2021-04-22 04:23:40|4145.8|4133.8|4146.8|4134.8|4146.8|4134.8|4145.8|4133.8|0
1619065470000|2021-04-22 04:24:30|||||||||1
1619065500000|2021-04-22 04:25:00|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|1
1619065510000|2021-04-22 04:25:10|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4
1619065520000|2021-04-22 04:25:20|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|0
1619065540000|2021-04-22 04:25:40|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1619065570000|2021-04-22 04:26:10|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|1
1619065580000|2021-04-22 04:26:20|4149.3|4137.3|4149.3|4137.3|4149.3|4137.3|4148.8|4136.8|4
1619065620000|2021-04-22 04:27:00|||||||||2
1619065630000|2021-04-22 04:27:10|4150.3|4138.3|4152.8|4140.8|4152.8|4140.8|4150.3|4138.3|10
1619065640000|2021-04-22 04:27:20|4152.3|4140.3|4152.7|4140.7|4153.8|4141.8|4152.3|4140.3|0
1619065650000|2021-04-22 04:27:30|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.7|4140.7|1
1619065660000|2021-04-22 04:27:40|4152.3|4140.3|4152.3|4140.3|4152.8|4140.8|4152.3|4140.3|0
1619065670000|2021-04-22 04:27:50|4151.8|4139.8|4149.8|4137.8|4151.8|4139.8|4149.8|4137.8|0
1619065680000|2021-04-22 04:28:00|4149.7|4137.7|4151.3|4139.3|4151.3|4139.3|4149.2|4137.2|4
1619065690000|2021-04-22 04:28:10|4149.3|4137.3|4152.7|4140.7|4152.8|4140.8|4149.3|4137.3|11
1619065700000|2021-04-22 04:28:20|4152.2|4140.2|4152.2|4140.2|4152.3|4140.3|4152.2|4140.2|0
1619065710000|2021-04-22 04:28:30|4150.7|4138.7|4152.2|4140.2|4152.2|4140.2|4150.2|4138.2|0
1619065720000|2021-04-22 04:28:40|4151.7|4139.7|4152.2|4140.2|4152.7|4140.7|4150.7|4138.7|12
1619065730000|2021-04-22 04:28:50|4152.7|4140.7|4152.7|4140.7|4152.7|4140.7|4150.2|4138.2|0
1619065740000|2021-04-22 04:29:00|4152.2|4140.2|4153.2|4141.2|4153.2|4141.2|4151.7|4139.7|2
1619065750000|2021-04-22 04:29:10|4152.7|4140.7|4152.2|4140.2|4152.7|4140.7|4152.2|4140.2|0
1619065760000|2021-04-22 04:29:20|4152.7|4140.7|4152.2|4140.2|4152.7|4140.7|4151.7|4139.7|0
1619065770000|2021-04-22 04:29:30|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|0
1619065780000|2021-04-22 04:29:40|4151.2|4139.2|4150.8|4138.8|4151.2|4139.2|4150.7|4138.7|0
1619065790000|2021-04-22 04:29:50|4150.7|4138.7|4150.2|4138.2|4150.7|4138.7|4150.2|4138.2|1
1619073000000|2021-04-22 06:30:00|4164.2|4152.2|4165.2|4153.2|4165.2|4153.2|4164.2|4152.2|3
1619073010000|2021-04-22 06:30:10|4165.7|4153.7|4163.7|4151.7|4165.7|4153.7|4162.7|4150.7|0
1619073020000|2021-04-22 06:30:20|4163.3|4151.3|4166.3|4154.3|4166.7|4154.7|4162.8|4150.8|1
1619073030000|2021-04-22 06:30:30|4166.2|4154.2|4166.8|4154.8|4167.3|4155.3|4165.7|4153.7|0
1619073040000|2021-04-22 06:30:40|4167.2|4155.2|4167.3|4155.3|4167.3|4155.3|4167.2|4155.2|0
1619073050000|2021-04-22 06:30:50|4167.7|4155.7|4167.8|4155.8|4167.8|4155.8|4167.7|4155.7|2
1619073060000|2021-04-22 06:31:00|4167.7|4155.7|4169.3|4157.3|4169.3|4157.3|4164.8|4152.8|20
1619073070000|2021-04-22 06:31:10|4172.7|4160.7|4172.3|4160.3|4174.7|4162.7|4171.2|4159.2|11
1619073080000|2021-04-22 06:31:20|4171.7|4159.7|4176.2|4164.2|4176.8|4164.8|4171.7|4159.7|1
1619073090000|2021-04-22 06:31:30|4176.3|4164.3|4181.2|4169.2|4181.2|4169.2|4175.8|4163.8|3
1619073100000|2021-04-22 06:31:40|4180.8|4168.8|4177.8|4165.8|4181.8|4169.8|4177.7|4165.7|0
1619073110000|2021-04-22 06:31:50|4177.3|4165.3|4180.3|4168.3|4180.3|4168.3|4177.3|4165.3|2
1619073120000|2021-04-22 06:32:00|4179.8|4167.8|4180.3|4168.3|4182.2|4170.2|4178.2|4166.2|14
1619073130000|2021-04-22 06:32:10|4179.8|4167.8|4179.2|4167.2|4179.8|4167.8|4178.7|4166.7|0
1619073140000|2021-04-22 06:32:20|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|0
1619073160000|2021-04-22 06:32:40|4179.2|4167.2|4179.2|4167.2|4179.2|4167.2|4178.7|4166.7|0
1619073170000|2021-04-22 06:32:50|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|0
1619073180000|2021-04-22 06:33:00|4179.2|4167.2|4179.7|4167.7|4179.7|4167.7|4179.2|4167.2|4
1619073190000|2021-04-22 06:33:10|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|4179.8|4167.8|0
1619073200000|2021-04-22 06:33:20|4179.7|4167.7|4179.2|4167.2|4179.7|4167.7|4179.2|4167.2|0
1619073210000|2021-04-22 06:33:30|4177.3|4165.3|4178.2|4166.2|4179.2|4167.2|4177.3|4165.3|8
1619073220000|2021-04-22 06:33:40|4177.2|4165.2|4175.2|4163.2|4177.2|4165.2|4175.2|4163.2|0
1619073230000|2021-04-22 06:33:50|4174.7|4162.7|4172.7|4160.7|4174.7|4162.7|4172.7|4160.7|3
1619073240000|2021-04-22 06:34:00|4172.2|4160.2|4172.3|4160.3|4172.3|4160.3|4172.2|4160.2|0
1619073250000|2021-04-22 06:34:10|4168.7|4156.7|4168.2|4156.2|4168.7|4156.7|4168.2|4156.2|1
1619073260000|2021-04-22 06:34:20|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.2|4155.2|0
1619073270000|2021-04-22 06:34:30|4167.2|4155.2|4167.2|4155.2|4167.2|4155.2|4167.2|4155.2|0
1619073280000|2021-04-22 06:34:40|4167.7|4155.7|4167.2|4155.2|4167.7|4155.7|4167.2|4155.2|0
1619073300000|2021-04-22 06:35:00|4168.7|4156.7|4169.7|4157.7|4169.7|4157.7|4168.7|4156.7|7
1619073310000|2021-04-22 06:35:10|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|2
1619073320000|2021-04-22 06:35:20|4170.3|4158.3|4170.3|4158.3|4170.3|4158.3|4170.3|4158.3|0
1619073340000|2021-04-22 06:35:40|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|4170.2|4158.2|0
1619073390000|2021-04-22 06:36:30|4170.8|4158.8|4174.8|4162.8|4174.8|4162.8|4170.8|4158.8|8
1619073400000|2021-04-22 06:36:40|4174.3|4162.3|4173.2|4161.2|4174.3|4162.3|4173.2|4161.2|7
1619073410000|2021-04-22 06:36:50|4174.3|4162.3|4176.7|4164.7|4177.2|4165.2|4173.7|4161.7|5
1619073420000|2021-04-22 06:37:00|4177.2|4165.2|4175.3|4163.3|4177.3|4165.3|4175.3|4163.3|4
1619073430000|2021-04-22 06:37:10|4174.8|4162.8|4176.2|4164.2|4176.2|4164.2|4174.8|4162.8|7
1619073440000|2021-04-22 06:37:20|4176.7|4164.7|4176.2|4164.2|4178.2|4166.2|4176.2|4164.2|0
1619073450000|2021-04-22 06:37:30|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1619073460000|2021-04-22 06:37:40|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4176.2|4164.2|0
1619073470000|2021-04-22 06:37:50|4176.2|4164.2|4174.2|4162.2|4176.2|4164.2|4174.2|4162.2|0
1619073480000|2021-04-22 06:38:00|4175.7|4163.7|4174.2|4162.2|4175.7|4163.7|4174.2|4162.2|1
1619073490000|2021-04-22 06:38:10|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|4173.2|4161.2|0
1619073500000|2021-04-22 06:38:20|4172.7|4160.7|4171.2|4159.2|4172.7|4160.7|4171.2|4159.2|0
1619073510000|2021-04-22 06:38:30|4171.7|4159.7|4171.2|4159.2|4171.7|4159.7|4171.2|4159.2|0
1619073520000|2021-04-22 06:38:40|4170.7|4158.7|4170.2|4158.2|4170.7|4158.7|4170.2|4158.2|0
1619073530000|2021-04-22 06:38:50|4169.7|4157.7|4170.2|4158.2|4170.2|4158.2|4169.7|4157.7|0
1619073540000|2021-04-22 06:39:00|4170.7|4158.7|4169.7|4157.7|4170.7|4158.7|4169.7|4157.7|0
1619073550000|2021-04-22 06:39:10|4170.2|4158.2|4169.7|4157.7|4170.2|4158.2|4169.7|4157.7|0
1619073570000|2021-04-22 06:39:30|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1619073580000|2021-04-22 06:39:40|4168.2|4156.2|4168.2|4156.2|4168.7|4156.7|4168.2|4156.2|0
1619073590000|2021-04-22 06:39:50|4168.7|4156.7|4164.2|4152.2|4168.7|4156.7|4164.2|4152.2|5
1619073600000|2021-04-22 06:40:00|4164.7|4152.7|4164.2|4152.2|4164.7|4152.7|4164.2|4152.2|2
1619073620000|2021-04-22 06:40:20|4163.7|4151.7|4164.2|4152.2|4164.2|4152.2|4163.7|4151.7|0
1619073630000|2021-04-22 06:40:30|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|1
1619073640000|2021-04-22 06:40:40|4164.7|4152.7|4167.2|4155.2|4167.2|4155.2|4164.7|4152.7|5
1619073650000|2021-04-22 06:40:50|4169.1|4157.1|4168.7|4156.7|4169.1|4157.1|4168.2|4156.2|1
1619073660000|2021-04-22 06:41:00|4168.2|4156.2|4168.7|4156.7|4168.7|4156.7|4168.2|4156.2|0
1619073670000|2021-04-22 06:41:10|4169.2|4157.2|4169.7|4157.7|4169.7|4157.7|4169.2|4157.2|0
1619073680000|2021-04-22 06:41:20|4169.2|4157.2|4168.7|4156.7|4169.2|4157.2|4168.7|4156.7|0
1619073690000|2021-04-22 06:41:30|4167.2|4155.2|4167.7|4155.7|4167.7|4155.7|4167.2|4155.2|1
1619073720000|2021-04-22 06:42:00|4167.2|4155.2|4167.2|4155.2|4167.6|4155.6|4166.7|4154.7|2
1619073730000|2021-04-22 06:42:10|4169.2|4157.2|4169.7|4157.7|4169.7|4157.7|4169.2|4157.2|1
1619073740000|2021-04-22 06:42:20|4169.2|4157.2|4170.2|4158.2|4170.7|4158.7|4169.2|4157.2|0
1619073750000|2021-04-22 06:42:30|4170.7|4158.7|4170.7|4158.7|4170.7|4158.7|4170.2|4158.2|0
1619073760000|2021-04-22 06:42:40|4171.2|4159.2|4171.2|4159.2|4171.7|4159.7|4171.2|4159.2|0
1619073770000|2021-04-22 06:42:50|4171.7|4159.7|4169.7|4157.7|4171.7|4159.7|4169.7|4157.7|11
1619073780000|2021-04-22 06:43:00|4169.2|4157.2|4168.7|4156.7|4169.2|4157.2|4168.7|4156.7|0
1619073790000|2021-04-22 06:43:10|4169.2|4157.2|4170.2|4158.2|4171.2|4159.2|4169.2|4157.2|1
1619073800000|2021-04-22 06:43:20|4170.7|4158.7|4170.7|4158.7|4170.7|4158.7|4170.7|4158.7|0
1619073820000|2021-04-22 06:43:40|4171.2|4159.2|4172.2|4160.2|4172.2|4160.2|4171.2|4159.2|0
1619073830000|2021-04-22 06:43:50|||||||||4
1619073860000|2021-04-22 06:44:20|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|0
1619073870000|2021-04-22 06:44:30|4173.7|4161.7|4173.7|4161.7|4175.7|4163.7|4173.7|4161.7|2
1619073880000|2021-04-22 06:44:40|4173.2|4161.2|4173.7|4161.7|4173.7|4161.7|4173.2|4161.2|0
1619073890000|2021-04-22 06:44:50|4173.2|4161.2|4173.2|4161.2|4173.7|4161.7|4173.2|4161.2|0
1619073900000|2021-04-22 06:45:00|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|2
1619073910000|2021-04-22 06:45:10|4174.2|4162.2|4173.7|4161.7|4174.2|4162.2|4173.7|4161.7|1
1619073920000|2021-04-22 06:45:20|4174.2|4162.2|4174.2|4162.2|4174.7|4162.7|4173.7|4161.7|8
1619073930000|2021-04-22 06:45:30|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|10
1619073940000|2021-04-22 06:45:40|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|1
1619073970000|2021-04-22 06:46:10|4173.7|4161.7|4173.2|4161.2|4173.7|4161.7|4173.2|4161.2|0
1619073980000|2021-04-22 06:46:20|4173.7|4161.7|4173.2|4161.2|4173.7|4161.7|4173.2|4161.2|0
1619074010000|2021-04-22 06:46:50|4173.7|4161.7|4172.8|4160.8|4173.7|4161.7|4172.8|4160.8|1
1619074020000|2021-04-22 06:47:00|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|5
1619074030000|2021-04-22 06:47:10|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|4173.7|4161.7|6
1619074040000|2021-04-22 06:47:20|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|4174.2|4162.2|1
1619074050000|2021-04-22 06:47:30|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|4175.2|4163.2|1
1619074060000|2021-04-22 06:47:40|4176.2|4164.2|4178.2|4166.2|4178.7|4166.7|4176.2|4164.2|4
1619074070000|2021-04-22 06:47:50|4179.2|4167.2|4178.7|4166.7|4180.2|4168.2|4178.2|4166.2|6
1619074080000|2021-04-22 06:48:00|4177.7|4165.7|4176.2|4164.2|4177.7|4165.7|4176.2|4164.2|10
1619074090000|2021-04-22 06:48:10|4176.7|4164.7|4177.7|4165.7|4177.7|4165.7|4175.7|4163.7|3
1619074100000|2021-04-22 06:48:20|4177.2|4165.2|4175.7|4163.7|4177.2|4165.2|4175.7|4163.7|3
1619074110000|2021-04-22 06:48:30|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|4176.2|4164.2|0
1619074120000|2021-04-22 06:48:40|4176.1|4164.1|4175.6|4163.6|4176.1|4164.1|4175.6|4163.6|1
1619074130000|2021-04-22 06:48:50|4176.2|4164.2|4175.7|4163.7|4176.2|4164.2|4175.7|4163.7|3
1619074140000|2021-04-22 06:49:00|4176.2|4164.2|4176.6|4164.6|4177.7|4165.7|4176.2|4164.2|0
1619074150000|2021-04-22 06:49:10|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1619074160000|2021-04-22 06:49:20|4176.6|4164.6|4175.2|4163.2|4176.6|4164.6|4174.7|4162.7|1
1619074170000|2021-04-22 06:49:30|4175.7|4163.7|4175.2|4163.2|4175.7|4163.7|4175.2|4163.2|0
1619074190000|2021-04-22 06:49:50|4176.2|4164.2|4176.2|4164.2|4176.7|4164.7|4175.7|4163.7|0
1619074200000|2021-04-22 06:50:00|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|4176.7|4164.7|0
1619074210000|2021-04-22 06:50:10|4176.2|4164.2|4176.7|4164.7|4176.7|4164.7|4176.2|4164.2|0
1619074220000|2021-04-22 06:50:20|4177.7|4165.7|4176.7|4164.7|4177.7|4165.7|4176.7|4164.7|3
1619074230000|2021-04-22 06:50:30|||||||||5
1619074240000|2021-04-22 06:50:40|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|4175.7|4163.7|0
1619074260000|2021-04-22 06:51:00|||||||||53
1619074270000|2021-04-22 06:51:10|4176.7|4164.7|4176.7|4164.7|4177.2|4165.2|4176.7|4164.7|7
1619074280000|2021-04-22 06:51:20|4177.7|4165.7|4178.7|4166.7|4178.7|4166.7|4177.7|4165.7|5
1619074290000|2021-04-22 06:51:30|4179.2|4167.2|4178.7|4166.7|4179.2|4167.2|4178.7|4166.7|5
1619074300000|2021-04-22 06:51:40|4179.2|4167.2|4179.2|4167.2|4179.7|4167.7|4179.2|4167.2|0
1619074310000|2021-04-22 06:51:50|4178.7|4166.7|4178.2|4166.2|4178.7|4166.7|4178.2|4166.2|0
1619074320000|2021-04-22 06:52:00|4177.7|4165.7|4175.2|4163.2|4177.7|4165.7|4175.2|4163.2|1
1619074330000|2021-04-22 06:52:10|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|0
1619074340000|2021-04-22 06:52:20|4175.7|4163.7|4175.2|4163.2|4176.1|4164.1|4175.2|4163.2|1
1619074350000|2021-04-22 06:52:30|4175.1|4163.1|4174.6|4162.6|4175.2|4163.2|4174.6|4162.6|9
1619074360000|2021-04-22 06:52:40|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4173.6|4161.6|0
1619074370000|2021-04-22 06:52:50|4174.2|4162.2|4174.6|4162.6|4174.6|4162.6|4174.2|4162.2|0
1619074380000|2021-04-22 06:53:00|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|4174.1|4162.1|2
1619074390000|2021-04-22 06:53:10|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|1
1619074410000|2021-04-22 06:53:30|4175.1|4163.1|4176.2|4164.2|4176.2|4164.2|4174.6|4162.6|0
1619074420000|2021-04-22 06:53:40|4176.1|4164.1|4176.6|4164.6|4176.6|4164.6|4176.1|4164.1|0
1619074430000|2021-04-22 06:53:50|4175.6|4163.6|4175.1|4163.1|4175.6|4163.6|4175.1|4163.1|0
1619074440000|2021-04-22 06:54:00|4174.7|4162.7|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1619074460000|2021-04-22 06:54:20|4174.1|4162.1|4173.6|4161.6|4174.1|4162.1|4173.6|4161.6|11
1619074470000|2021-04-22 06:54:30|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|4172.2|4160.2|5
1619074480000|2021-04-22 06:54:40|4172.7|4160.7|4174.1|4162.1|4174.6|4162.6|4172.7|4160.7|1
1619074490000|2021-04-22 06:54:50|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4
1619074510000|2021-04-22 06:55:10|4174.1|4162.1|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|0
1619074570000|2021-04-22 06:56:10|4175.1|4163.1|4173.6|4161.6|4175.1|4163.1|4173.6|4161.6|3
1619074580000|2021-04-22 06:56:20|4173.2|4161.2|4172.7|4160.7|4173.2|4161.2|4172.7|4160.7|0
1619074590000|2021-04-22 06:56:30|4173.1|4161.1|4170.6|4158.6|4173.1|4161.1|4170.6|4158.6|5
1619074620000|2021-04-22 06:57:00|4170.7|4158.7|4171.6|4159.6|4171.6|4159.6|4170.7|4158.7|0
1619074630000|2021-04-22 06:57:10|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|0
1619074640000|2021-04-22 06:57:20|4172.1|4160.1|4172.6|4160.6|4172.6|4160.6|4172.1|4160.1|0
1619074650000|2021-04-22 06:57:30|4172.7|4160.7|4171.7|4159.7|4172.7|4160.7|4171.7|4159.7|0
1619074670000|2021-04-22 06:57:50|4171.2|4159.2|4170.7|4158.7|4171.2|4159.2|4170.7|4158.7|0
1619074680000|2021-04-22 06:58:00|4170.6|4158.6|4171.1|4159.1|4171.2|4159.2|4170.6|4158.6|0
1619074690000|2021-04-22 06:58:10|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|0
1619074700000|2021-04-22 06:58:20|4171.1|4159.1|4170.6|4158.6|4171.1|4159.1|4170.6|4158.6|0
1619074720000|2021-04-22 06:58:40|4171.6|4159.6|4170.7|4158.7|4171.6|4159.6|4170.7|4158.7|2
1619074730000|2021-04-22 06:58:50|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|4171.2|4159.2|1
1619074740000|2021-04-22 06:59:00|4171.7|4159.7|4170.6|4158.6|4171.7|4159.7|4170.6|4158.6|0
1619074760000|2021-04-22 06:59:20|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1619074770000|2021-04-22 06:59:30|4169.6|4157.6|4169.1|4157.1|4169.6|4157.6|4169.1|4157.1|5
1619074780000|2021-04-22 06:59:40|4168.6|4156.6|4168.1|4156.1|4168.6|4156.6|4167.6|4155.6|5
1619074790000|2021-04-22 06:59:50|4169.6|4157.6|4168.6|4156.6|4169.6|4157.6|4168.6|4156.6|4
1619074800000|2021-04-22 07:00:00|4168.1|4156.1|4166.6|4154.6|4168.1|4156.1|4166.6|4154.6|6
1619074810000|2021-04-22 07:00:10|4167.1|4155.1|4167.1|4155.1|4167.6|4155.6|4167.1|4155.1|2
1619074820000|2021-04-22 07:00:20|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|0
1619074830000|2021-04-22 07:00:30|4168.1|4156.1|4168.1|4156.1|4168.6|4156.6|4168.1|4156.1|0
1619074840000|2021-04-22 07:00:40|4167.6|4155.6|4167.6|4155.6|4168.1|4156.1|4167.6|4155.6|0
1619074850000|2021-04-22 07:00:50|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|0
1619074870000|2021-04-22 07:01:10|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|0
1619074880000|2021-04-22 07:01:20|4168.6|4156.6|4169.1|4157.1|4169.6|4157.6|4168.1|4156.1|0
1619074900000|2021-04-22 07:01:40|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.1|4156.1|0
1619074910000|2021-04-22 07:01:50|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|1
1619074920000|2021-04-22 07:02:00|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|4167.6|4155.6|0
1619074940000|2021-04-22 07:02:20|4167.1|4155.1|4167.6|4155.6|4168.1|4156.1|4167.1|4155.1|0
1619074960000|2021-04-22 07:02:40|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|0
1619074980000|2021-04-22 07:03:00|4168.6|4156.6|4167.6|4155.6|4168.6|4156.6|4167.6|4155.6|0
1619074990000|2021-04-22 07:03:10|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|4168.1|4156.1|0
1619075000000|2021-04-22 07:03:20|4169.6|4157.6|4170.6|4158.6|4170.6|4158.6|4169.6|4157.6|6
1619075010000|2021-04-22 07:03:30|4170.2|4158.2|4170.1|4158.1|4170.2|4158.2|4170.1|4158.1|1
1619075020000|2021-04-22 07:03:40|4170.6|4158.6|4171.1|4159.1|4171.6|4159.6|4170.1|4158.1|15
1619075030000|2021-04-22 07:03:50|4170.7|4158.7|4170.6|4158.6|4170.7|4158.7|4170.6|4158.6|0
1619075040000|2021-04-22 07:04:00|4170.1|4158.1|4169.6|4157.6|4170.1|4158.1|4169.6|4157.6|0
1619075050000|2021-04-22 07:04:10|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|0
1619075060000|2021-04-22 07:04:20|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1619075070000|2021-04-22 07:04:30|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|0
1619075100000|2021-04-22 07:05:00|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|0
1619075110000|2021-04-22 07:05:10|4171.6|4159.6|4173.6|4161.6|4173.6|4161.6|4171.6|4159.6|4
1619075150000|2021-04-22 07:05:50|4173.5|4161.5|4172.6|4160.6|4173.5|4161.5|4172.6|4160.6|0
1619075160000|2021-04-22 07:06:00|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|0
1619075180000|2021-04-22 07:06:20|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1619075190000|2021-04-22 07:06:30|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|0
1619075220000|2021-04-22 07:07:00|4173.1|4161.1|4173.1|4161.1|4173.1|4161.1|4173.1|4161.1|0
1619075230000|2021-04-22 07:07:10|4172.6|4160.6|4170.6|4158.6|4172.6|4160.6|4170.6|4158.6|0
1619075240000|2021-04-22 07:07:20|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1619075290000|2021-04-22 07:08:10|4170.6|4158.6|4171.6|4159.6|4171.6|4159.6|4170.6|4158.6|0
1619075360000|2021-04-22 07:09:20|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|0
1619075380000|2021-04-22 07:09:40|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|0
1619075390000|2021-04-22 07:09:50|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|1
1619075420000|2021-04-22 07:10:20|4172|4160|4172.1|4160.1|4172.1|4160.1|4172|4160|0
1619075430000|2021-04-22 07:10:30|4171.1|4159.1|4170.1|4158.1|4171.1|4159.1|4168.7|4156.7|9
1619075440000|2021-04-22 07:10:40|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.5|4159.5|14
1619075470000|2021-04-22 07:11:10|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1619075480000|2021-04-22 07:11:20|||||||||1
1619075490000|2021-04-22 07:11:30|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|1
1619075500000|2021-04-22 07:11:40|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|9
1619075510000|2021-04-22 07:11:50|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|0
1619075520000|2021-04-22 07:12:00|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4171.1|4159.1|4
1619075530000|2021-04-22 07:12:10|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|0
1619075540000|2021-04-22 07:12:20|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1619075550000|2021-04-22 07:12:30|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|4170.6|4158.6|0
1619075560000|2021-04-22 07:12:40|4170.1|4158.1|4169.6|4157.6|4170.1|4158.1|4169.6|4157.6|0
1619075570000|2021-04-22 07:12:50|||||||||1
1619075580000|2021-04-22 07:13:00|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1619075600000|2021-04-22 07:13:20|4171|4159|4171|4159|4171|4159|4171|4159|0
1619075630000|2021-04-22 07:13:50|||||||||1
1619075650000|2021-04-22 07:14:10|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1619075660000|2021-04-22 07:14:20|4172|4160|4172|4160|4172|4160|4172|4160|0
1619075670000|2021-04-22 07:14:30|4172.1|4160.1|4172.6|4160.6|4172.6|4160.6|4172.1|4160.1|0
1619075680000|2021-04-22 07:14:40|4173.6|4161.6|4175.5|4163.5|4175.6|4163.6|4173.6|4161.6|11
1619075690000|2021-04-22 07:14:50|4175.6|4163.6|4174.6|4162.6|4175.6|4163.6|4174.6|4162.6|0
1619075700000|2021-04-22 07:15:00|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1619075720000|2021-04-22 07:15:20|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1619075730000|2021-04-22 07:15:30|4174.1|4162.1|4173.6|4161.6|4174.1|4162.1|4173.6|4161.6|0
1619075750000|2021-04-22 07:15:50|||||||||1
1619075760000|2021-04-22 07:16:00|4174.1|4162.1|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|0
1619075770000|2021-04-22 07:16:10|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1619075780000|2021-04-22 07:16:20|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|0
1619075790000|2021-04-22 07:16:30|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|0
1619075810000|2021-04-22 07:16:50|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|0
1619075820000|2021-04-22 07:17:00|4173|4161|4173.1|4161.1|4173.1|4161.1|4173|4161|0
1619075830000|2021-04-22 07:17:10|4173|4161|4173|4161|4173|4161|4173|4161|0
1619075840000|2021-04-22 07:17:20|4172.6|4160.6|4172.1|4160.1|4172.6|4160.6|4172.1|4160.1|0
1619075860000|2021-04-22 07:17:40|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.5|4159.5|0
1619075900000|2021-04-22 07:18:20|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|0
1619075930000|2021-04-22 07:18:50|4172|4160|4172|4160|4172|4160|4172|4160|1
1619075940000|2021-04-22 07:19:00|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|0
1619075970000|2021-04-22 07:19:30|4173|4161|4173|4161|4173|4161|4172.6|4160.6|0
1619075990000|2021-04-22 07:19:50|4172.5|4160.5|4172|4160|4172.5|4160.5|4172|4160|0
1619076040000|2021-04-22 07:20:40|4171.6|4159.6|4171.5|4159.5|4171.6|4159.6|4171.5|4159.5|0
1619076090000|2021-04-22 07:21:30|4172|4160|4172.5|4160.5|4172.5|4160.5|4172|4160|0
1619076100000|2021-04-22 07:21:40|4172.6|4160.6|4174|4162|4174|4162|4172.6|4160.6|0
1619076110000|2021-04-22 07:21:50|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|4173.5|4161.5|0
1619076160000|2021-04-22 07:22:40|4174|4162|4176.5|4164.5|4177|4165|4174|4162|1
1619076170000|2021-04-22 07:22:50|4177|4165|4177|4165|4177|4165|4176.5|4164.5|0
1619076180000|2021-04-22 07:23:00|4177.5|4165.5|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1619076190000|2021-04-22 07:23:10|4177.6|4165.6|4177|4165|4177.6|4165.6|4177|4165|0
1619076200000|2021-04-22 07:23:20|4176.5|4164.5|4176.5|4164.5|4177|4165|4176.5|4164.5|0
1619076210000|2021-04-22 07:23:30|4177.1|4165.1|4177.6|4165.6|4177.6|4165.6|4177.1|4165.1|0
1619076220000|2021-04-22 07:23:40|4177.1|4165.1|4176.1|4164.1|4177.1|4165.1|4176|4164|13
1619076230000|2021-04-22 07:23:50|4176.5|4164.5|4176.5|4164.5|4177|4165|4176.5|4164.5|0
1619076240000|2021-04-22 07:24:00|4176.6|4164.6|4178.5|4166.5|4179|4167|4176.6|4164.6|9
1619076250000|2021-04-22 07:24:10|4178|4166|4179|4167|4179.1|4167.1|4176.5|4164.5|3
1619076260000|2021-04-22 07:24:20|4179.6|4167.6|4180.1|4168.1|4181.1|4169.1|4179.6|4167.6|3
1619076270000|2021-04-22 07:24:30|4179.6|4167.6|4182.1|4170.1|4182.5|4170.5|4179.6|4167.6|28
1619076280000|2021-04-22 07:24:40|4182.6|4170.6|4182.1|4170.1|4183.1|4171.1|4181.7|4169.7|48
1619076290000|2021-04-22 07:24:50|4181.7|4169.7|4183.7|4171.7|4183.7|4171.7|4181.7|4169.7|21
1619076300000|2021-04-22 07:25:00|4183.6|4171.6|4184.1|4172.1|4184.6|4172.6|4183.6|4171.6|11
1619076310000|2021-04-22 07:25:10|4183.6|4171.6|4184.1|4172.1|4184.1|4172.1|4183.6|4171.6|0
1619076330000|2021-04-22 07:25:30|4183.6|4171.6|4184.1|4172.1|4184.1|4172.1|4183.6|4171.6|0
1619076340000|2021-04-22 07:25:40|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|0
1619076350000|2021-04-22 07:25:50|4181.6|4169.6|4180.6|4168.6|4181.6|4169.6|4180.6|4168.6|3
1619076360000|2021-04-22 07:26:00|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|10
1619076370000|2021-04-22 07:26:10|4180.6|4168.6|4181.6|4169.6|4181.6|4169.6|4180.6|4168.6|0
1619076400000|2021-04-22 07:26:40|4181.1|4169.1|4182.6|4170.6|4182.6|4170.6|4181.1|4169.1|10
1619076410000|2021-04-22 07:26:50|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|0
1619076420000|2021-04-22 07:27:00|4183.1|4171.1|4183.6|4171.6|4183.6|4171.6|4183.1|4171.1|0
1619076440000|2021-04-22 07:27:20|4184.1|4172.1|4183.6|4171.6|4184.6|4172.6|4183.6|4171.6|0
1619076460000|2021-04-22 07:27:40|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|4184.1|4172.1|0
1619076470000|2021-04-22 07:27:50|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|4184.6|4172.6|0
1619076480000|2021-04-22 07:28:00|4184.1|4172.1|4184.1|4172.1|4184.6|4172.6|4184.1|4172.1|1
1619076490000|2021-04-22 07:28:10|4183.6|4171.6|4183.1|4171.1|4183.6|4171.6|4183.1|4171.1|2
1619076500000|2021-04-22 07:28:20|4183.6|4171.6|4184.1|4172.1|4184.6|4172.6|4183.6|4171.6|0
1619076510000|2021-04-22 07:28:30|4184.6|4172.6|4184.1|4172.1|4184.6|4172.6|4184.1|4172.1|0
1619076520000|2021-04-22 07:28:40|4185.6|4173.6|4185.7|4173.7|4185.7|4173.7|4185.6|4173.6|4
1619076530000|2021-04-22 07:28:50|4185.8|4173.8|4186.8|4174.8|4186.8|4174.8|4185.8|4173.8|38
1619076540000|2021-04-22 07:29:00|||||||||1
1619076560000|2021-04-22 07:29:20|4186.7|4174.7|4186.2|4174.2|4186.7|4174.7|4186.2|4174.2|0
1619076570000|2021-04-22 07:29:30|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|4186.7|4174.7|0
1619076580000|2021-04-22 07:29:40|4186.8|4174.8|4188.7|4176.7|4188.7|4176.7|4186.8|4174.8|2
1619076590000|2021-04-22 07:29:50|4188.2|4176.2|4188.2|4176.2|4188.2|4176.2|4188.2|4176.2|0
1619076600000|2021-04-22 07:30:00|4187.7|4175.7|4187.7|4175.7|4187.7|4175.7|4187.7|4175.7|0
1619076610000|2021-04-22 07:30:10|4188.1|4176.1|4183.7|4171.7|4188.1|4176.1|4183.7|4171.7|7
1619076620000|2021-04-22 07:30:20|4184.2|4172.2|4184.6|4172.6|4184.7|4172.7|4183.7|4171.7|0
1619076630000|2021-04-22 07:30:30|4185.1|4173.1|4186.7|4174.7|4186.7|4174.7|4185.1|4173.1|0
1619076640000|2021-04-22 07:30:40|4187.2|4175.2|4186.7|4174.7|4187.2|4175.2|4186.7|4174.7|0
1619076650000|2021-04-22 07:30:50|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|4186.2|4174.2|3
1619076670000|2021-04-22 07:31:10|4186.7|4174.7|4187.7|4175.7|4187.7|4175.7|4186.7|4174.7|1
1619076680000|2021-04-22 07:31:20|4187.2|4175.2|4187.7|4175.7|4187.7|4175.7|4187.2|4175.2|3
1619076690000|2021-04-22 07:31:30|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|4188.6|4176.6|0
1619076710000|2021-04-22 07:31:50|||||||||1
1619076720000|2021-04-22 07:32:00|4187.6|4175.6|4187.1|4175.1|4187.6|4175.6|4187.1|4175.1|7
1619076730000|2021-04-22 07:32:10|4187.6|4175.6|4190.1|4178.1|4190.1|4178.1|4187.6|4175.6|14
1619076740000|2021-04-22 07:32:20|4189.6|4177.6|4190.1|4178.1|4190.1|4178.1|4189.6|4177.6|1
1619076760000|2021-04-22 07:32:40|4190.5|4178.5|4191.6|4179.6|4191.6|4179.6|4190.5|4178.5|1
1619076770000|2021-04-22 07:32:50|4192.6|4180.6|4193.6|4181.6|4193.6|4181.6|4192.6|4180.6|22
1619076780000|2021-04-22 07:33:00|4192.1|4180.1|4192.6|4180.6|4192.6|4180.6|4191.1|4179.1|9
1619076800000|2021-04-22 07:33:20|4191.1|4179.1|4191.1|4179.1|4191.1|4179.1|4191.1|4179.1|26
1619076820000|2021-04-22 07:33:40|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|4190.6|4178.6|8
1619076830000|2021-04-22 07:33:50|||||||||1
1619076840000|2021-04-22 07:34:00|4191.6|4179.6|4192.6|4180.6|4192.6|4180.6|4191.6|4179.6|2
1619076850000|2021-04-22 07:34:10|4192.1|4180.1|4191.6|4179.6|4192.1|4180.1|4191.6|4179.6|0
1619076870000|2021-04-22 07:34:30|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|4192.1|4180.1|0
1619076900000|2021-04-22 07:35:00|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|2
1619076910000|2021-04-22 07:35:10|4193.1|4181.1|4194.1|4182.1|4194.1|4182.1|4193.1|4181.1|0
1619076920000|2021-04-22 07:35:20|4193.6|4181.6|4194.1|4182.1|4194.1|4182.1|4193.6|4181.6|4
1619076930000|2021-04-22 07:35:30|4193.6|4181.6|4194.1|4182.1|4194.1|4182.1|4193.6|4181.6|0
1619076940000|2021-04-22 07:35:40|4193.6|4181.6|4193.6|4181.6|4193.6|4181.6|4193.6|4181.6|0
1619076950000|2021-04-22 07:35:50|4194.5|4182.5|4194.6|4182.6|4194.6|4182.6|4194.5|4182.5|0
1619076960000|2021-04-22 07:36:00|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|4192.6|4180.6|15
1619076970000|2021-04-22 07:36:10|||||||||2
1619076980000|2021-04-22 07:36:20|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|5
1619076990000|2021-04-22 07:36:30|4191.5|4179.5|4192|4180|4192.5|4180.5|4191.5|4179.5|18
1619077000000|2021-04-22 07:36:40|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|4191.5|4179.5|1
1619077010000|2021-04-22 07:36:50|4193|4181|4193|4181|4193|4181|4193|4181|2
1619077020000|2021-04-22 07:37:00|4194.1|4182.1|4194.1|4182.1|4194.6|4182.6|4194.1|4182.1|0
1619077030000|2021-04-22 07:37:10|4194|4182|4194|4182|4194|4182|4194|4182|8
1619077040000|2021-04-22 07:37:20|4193.6|4181.6|4194.5|4182.5|4194.5|4182.5|4193.5|4181.5|0
1619077060000|2021-04-22 07:37:40|4195|4183|4194.5|4182.5|4195|4183|4194.5|4182.5|0
1619077100000|2021-04-22 07:38:20|4193|4181|4193|4181|4193|4181|4193|4181|8
1619077110000|2021-04-22 07:38:30|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|4192.5|4180.5|0
1619077120000|2021-04-22 07:38:40|4193.5|4181.5|4193.5|4181.5|4193.5|4181.5|4193.5|4181.5|1
1619077140000|2021-04-22 07:39:00|||||||||2
1619077150000|2021-04-22 07:39:10|||||||||13
1619077160000|2021-04-22 07:39:20|4194|4182|4193.5|4181.5|4194|4182|4193.5|4181.5|0
1619077170000|2021-04-22 07:39:30|4194|4182|4193.5|4181.5|4194|4182|4193.5|4181.5|7
1619077180000|2021-04-22 07:39:40|4193.4|4181.4|4193.4|4181.4|4193.4|4181.4|4193.4|4181.4|12
1619077190000|2021-04-22 07:39:50|||||||||5
1619077200000|2021-04-22 07:40:00|||||||||14
1619077210000|2021-04-22 07:40:10|||||||||14
1619077220000|2021-04-22 07:40:20|4193.3|4181.3|4192.8|4180.8|4193.3|4181.3|4192.8|4180.8|8
1619077230000|2021-04-22 07:40:30|4192.3|4180.3|4192.8|4180.8|4192.8|4180.8|4192.3|4180.3|2
1619077240000|2021-04-22 07:40:40|4192.3|4180.3|4191.8|4179.8|4192.3|4180.3|4191.8|4179.8|0
1619077250000|2021-04-22 07:40:50|4191.9|4179.9|4191.8|4179.8|4191.9|4179.9|4191.4|4179.4|0
1619077260000|2021-04-22 07:41:00|4191.9|4179.9|4191.9|4179.9|4191.9|4179.9|4191.4|4179.4|0
1619077300000|2021-04-22 07:41:40|4193.4|4181.4|4192.4|4180.4|4193.4|4181.4|4192.4|4180.4|1
1619077320000|2021-04-22 07:42:00|4192.5|4180.5|4194.4|4182.4|4194.9|4182.9|4192.5|4180.5|1
1619077330000|2021-04-22 07:42:10|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|0
1619077340000|2021-04-22 07:42:20|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|0
1619077350000|2021-04-22 07:42:30|4194.5|4182.5|4195|4183|4195|4183|4194.5|4182.5|0
1619077360000|2021-04-22 07:42:40|4195.5|4183.5|4195|4183|4195.5|4183.5|4195|4183|0
1619077370000|2021-04-22 07:42:50|4194.9|4182.9|4195|4183|4195|4183|4194.5|4182.5|0
1619077380000|2021-04-22 07:43:00|4195.4|4183.4|4196.5|4184.5|4196.5|4184.5|4195.4|4183.4|18
1619077390000|2021-04-22 07:43:10|||||||||4
1619077400000|2021-04-22 07:43:20|4198.9|4186.9|4201|4189|4201.5|4189.5|4198.4|4186.4|5
1619077410000|2021-04-22 07:43:30|4200.5|4188.5|4200|4188|4200.5|4188.5|4200|4188|0
1619077420000|2021-04-22 07:43:40|4199.9|4187.9|4200|4188|4200|4188|4199.9|4187.9|0
1619077430000|2021-04-22 07:43:50|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|4200.9|4188.9|0
1619077440000|2021-04-22 07:44:00|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|0
1619077460000|2021-04-22 07:44:20|4200.5|4188.5|4200.4|4188.4|4200.5|4188.5|4200.4|4188.4|0
1619077470000|2021-04-22 07:44:30|4199.9|4187.9|4199.4|4187.4|4199.9|4187.9|4199.4|4187.4|0
1619077480000|2021-04-22 07:44:40|4198.9|4186.9|4197.4|4185.4|4198.9|4186.9|4195.4|4183.4|1
1619077500000|2021-04-22 07:45:00|4196|4184|4196.4|4184.4|4197.4|4185.4|4195.9|4183.9|0
1619077510000|2021-04-22 07:45:10|4196|4184|4197.4|4185.4|4197.4|4185.4|4195.9|4183.9|0
1619077520000|2021-04-22 07:45:20|4196.9|4184.9|4197.5|4185.5|4198|4186|4196.9|4184.9|3
1619077530000|2021-04-22 07:45:30|4198|4186|4196.4|4184.4|4198.5|4186.5|4196.4|4184.4|0
1619077550000|2021-04-22 07:45:50|4195.9|4183.9|4195.9|4183.9|4196.4|4184.4|4195.9|4183.9|0
1619077560000|2021-04-22 07:46:00|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4195.9|4183.9|0
1619077570000|2021-04-22 07:46:10|4195.9|4183.9|4195.9|4183.9|4195.9|4183.9|4195.9|4183.9|0
1619077590000|2021-04-22 07:46:30|4195.4|4183.4|4196.4|4184.4|4196.4|4184.4|4195.4|4183.4|0
1619077600000|2021-04-22 07:46:40|4196.5|4184.5|4197|4185|4197|4185|4196.5|4184.5|0
1619077610000|2021-04-22 07:46:50|4197.4|4185.4|4197.9|4185.9|4197.9|4185.9|4197.4|4185.4|0
1619077620000|2021-04-22 07:47:00|4197.4|4185.4|4197.4|4185.4|4197.4|4185.4|4197.4|4185.4|0
1619077640000|2021-04-22 07:47:20|4197.9|4185.9|4197.9|4185.9|4197.9|4185.9|4197.9|4185.9|0
1619077650000|2021-04-22 07:47:30|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|4198.4|4186.4|0
1619077660000|2021-04-22 07:47:40|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|4199.4|4187.4|0
1619077670000|2021-04-22 07:47:50|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|4200.4|4188.4|0
1619077680000|2021-04-22 07:48:00|4199.9|4187.9|4198.4|4186.4|4199.9|4187.9|4198.4|4186.4|2
1619077700000|2021-04-22 07:48:20|4196.4|4184.4|4197.4|4185.4|4197.4|4185.4|4196.4|4184.4|1
1619077720000|2021-04-22 07:48:40|4196.3|4184.3|4193.9|4181.9|4196.3|4184.3|4192.3|4180.3|1
1619077740000|2021-04-22 07:49:00|4193.3|4181.3|4193.4|4181.4|4194.4|4182.4|4192.9|4180.9|0
1619077770000|2021-04-22 07:49:30|4193.9|4181.9|4194.4|4182.4|4194.4|4182.4|4193.9|4181.9|0
1619077800000|2021-04-22 07:50:00|4195.9|4183.9|4196.4|4184.4|4196.4|4184.4|4195.9|4183.9|1
1619077810000|2021-04-22 07:50:10|4196.9|4184.9|4197.4|4185.4|4197.4|4185.4|4196.9|4184.9|0
1619077820000|2021-04-22 07:50:20|4196.9|4184.9|4196.9|4184.9|4197.4|4185.4|4196.9|4184.9|0
1619077840000|2021-04-22 07:50:40|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|4196.4|4184.4|0
1619077850000|2021-04-22 07:50:50|4195.9|4183.9|4195.9|4183.9|4195.9|4183.9|4195.9|4183.9|0
1619077860000|2021-04-22 07:51:00|4194.4|4182.4|4195.8|4183.8|4195.8|4183.8|4194.4|4182.4|0
1619077870000|2021-04-22 07:51:10|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|4195.3|4183.3|0
1619077890000|2021-04-22 07:51:30|4195.9|4183.9|4195.9|4183.9|4195.9|4183.9|4195.9|4183.9|0
1619077900000|2021-04-22 07:51:40|4195.4|4183.4|4194.8|4182.8|4195.4|4183.4|4194.8|4182.8|0
1619077910000|2021-04-22 07:51:50|4194.4|4182.4|4194.8|4182.8|4194.8|4182.8|4194.3|4182.3|0
1619077920000|2021-04-22 07:52:00|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|6
1619077930000|2021-04-22 07:52:10|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|0
1619077940000|2021-04-22 07:52:20|4194.3|4182.3|4194.8|4182.8|4194.8|4182.8|4194.3|4182.3|0
1619077990000|2021-04-22 07:53:10|||||||||1
1619078000000|2021-04-22 07:53:20|4194.3|4182.3|4194.8|4182.8|4194.8|4182.8|4194.3|4182.3|1
1619078010000|2021-04-22 07:53:30|4194.3|4182.3|4194.4|4182.4|4194.4|4182.4|4194.3|4182.3|0
1619078030000|2021-04-22 07:53:50|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|4195.4|4183.4|0
1619078040000|2021-04-22 07:54:00|4194.9|4182.9|4194.9|4182.9|4194.9|4182.9|4194.9|4182.9|0
1619078060000|2021-04-22 07:54:20|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|4194.4|4182.4|10
1619078070000|2021-04-22 07:54:30|||||||||2
1619078080000|2021-04-22 07:54:40|||||||||14
1619078100000|2021-04-22 07:55:00|||||||||1
1619078120000|2021-04-22 07:55:20|4193.9|4181.9|4193.4|4181.4|4193.9|4181.9|4193.4|4181.4|8
1619078140000|2021-04-22 07:55:40|4192.9|4180.9|4192.4|4180.4|4192.9|4180.9|4192.4|4180.4|10
1619078150000|2021-04-22 07:55:50|||||||||2
1619078160000|2021-04-22 07:56:00|||||||||1
1619078170000|2021-04-22 07:56:10|4192.3|4180.3|4190.9|4178.9|4192.3|4180.3|4190.9|4178.9|2
1619078200000|2021-04-22 07:56:40|4190.3|4178.3|4190.8|4178.8|4190.8|4178.8|4190.3|4178.3|0
1619078210000|2021-04-22 07:56:50|4190.3|4178.3|4190.8|4178.8|4190.8|4178.8|4190.3|4178.3|11
1619078220000|2021-04-22 07:57:00|4190.3|4178.3|4190.8|4178.8|4190.8|4178.8|4190.3|4178.3|0
1619078230000|2021-04-22 07:57:10|4190.9|4178.9|4190.9|4178.9|4190.9|4178.9|4190.9|4178.9|0
1619078240000|2021-04-22 07:57:20|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|0
1619078260000|2021-04-22 07:57:40|4190.9|4178.9|4190.9|4178.9|4190.9|4178.9|4190.9|4178.9|0
1619078270000|2021-04-22 07:57:50|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|1
1619078280000|2021-04-22 07:58:00|4192.8|4180.8|4193.3|4181.3|4193.3|4181.3|4192.8|4180.8|0
1619078310000|2021-04-22 07:58:30|4193.8|4181.8|4193.9|4181.9|4193.9|4181.9|4193.8|4181.8|0
1619078320000|2021-04-22 07:58:40|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|0
1619078330000|2021-04-22 07:58:50|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|4193.9|4181.9|0
1619078340000|2021-04-22 07:59:00|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|0
1619078350000|2021-04-22 07:59:10|4194.9|4182.9|4194.8|4182.8|4194.9|4182.9|4194.8|4182.8|0
1619078370000|2021-04-22 07:59:30|4194.4|4182.4|4194.3|4182.3|4194.4|4182.4|4194.3|4182.3|0
1619078400000|2021-04-22 08:00:00|4193.3|4181.3|4193.4|4181.4|4193.4|4181.4|4193.3|4181.3|0
1619078410000|2021-04-22 08:00:10|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|0
1619078420000|2021-04-22 08:00:20|4193.4|4181.4|4193.8|4181.8|4193.8|4181.8|4193.4|4181.4|0
1619078430000|2021-04-22 08:00:30|4193.4|4181.4|4193.3|4181.3|4193.8|4181.8|4193.3|4181.3|0
1619078440000|2021-04-22 08:00:40|4192.8|4180.8|4193.3|4181.3|4193.3|4181.3|4192.8|4180.8|0
1619078470000|2021-04-22 08:01:10|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|4193.8|4181.8|2
1619078510000|2021-04-22 08:01:50|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|4193.3|4181.3|0
1619078530000|2021-04-22 08:02:10|4192.3|4180.3|4193.3|4181.3|4193.3|4181.3|4192.3|4180.3|6
1619078540000|2021-04-22 08:02:20|4192.8|4180.8|4194.3|4182.3|4194.8|4182.8|4192.8|4180.8|14
1619078550000|2021-04-22 08:02:30|||||||||4
1619078580000|2021-04-22 08:03:00|4195.3|4183.3|4194.8|4182.8|4195.3|4183.3|4194.3|4182.3|5
1619078590000|2021-04-22 08:03:10|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|2
1619078600000|2021-04-22 08:03:20|4194.8|4182.8|4195.3|4183.3|4195.3|4183.3|4194.8|4182.8|2
1619078620000|2021-04-22 08:03:40|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|1
1619078630000|2021-04-22 08:03:50|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|4195.3|4183.3|1
1619078640000|2021-04-22 08:04:00|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|4194.8|4182.8|0
1619078690000|2021-04-22 08:04:50|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|4194.3|4182.3|0
1619078700000|2021-04-22 08:05:00|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|4192.7|4180.7|24
1619078720000|2021-04-22 08:05:20|4192.2|4180.2|4190.7|4178.7|4192.7|4180.7|4190.7|4178.7|8
1619078730000|2021-04-22 08:05:30|4190.3|4178.3|4190.7|4178.7|4190.7|4178.7|4190.3|4178.3|9
1619078740000|2021-04-22 08:05:40|4191.2|4179.2|4190.8|4178.8|4191.2|4179.2|4190.7|4178.7|5
1619078750000|2021-04-22 08:05:50|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|4190.3|4178.3|0
1619078760000|2021-04-22 08:06:00|4190.2|4178.2|4190.2|4178.2|4190.3|4178.3|4190.2|4178.2|3
1619078780000|2021-04-22 08:06:20|||||||||9
1619078790000|2021-04-22 08:06:30|4190.3|4178.3|4190.2|4178.2|4191.2|4179.2|4190.2|4178.2|37
1619078810000|2021-04-22 08:06:50|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|4191.2|4179.2|1
1619078820000|2021-04-22 08:07:00|4190.7|4178.7|4191.2|4179.2|4191.2|4179.2|4190.7|4178.7|0
1619078830000|2021-04-22 08:07:10|||||||||5
1619078840000|2021-04-22 08:07:20|4190.7|4178.7|4188.1|4176.1|4190.7|4178.7|4188.1|4176.1|60
1619078850000|2021-04-22 08:07:30|||||||||5
1619078860000|2021-04-22 08:07:40|||||||||1
1619078870000|2021-04-22 08:07:50|||||||||3
1619078880000|2021-04-22 08:08:00|4188|4176|4188.1|4176.1|4188.1|4176.1|4188|4176|12
1619078890000|2021-04-22 08:08:10|||||||||1
1619078900000|2021-04-22 08:08:20|4189.1|4177.1|4188.6|4176.6|4189.1|4177.1|4188.6|4176.6|1
1619078960000|2021-04-22 08:09:20|||||||||10
1619078970000|2021-04-22 08:09:30|4188.1|4176.1|4188.6|4176.6|4188.6|4176.6|4188.1|4176.1|0
1619078980000|2021-04-22 08:09:40|||||||||1
1619079000000|2021-04-22 08:10:00|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|4188.1|4176.1|0
1619079010000|2021-04-22 08:10:10|4187.6|4175.6|4186.6|4174.6|4187.6|4175.6|4186.6|4174.6|34
1619079020000|2021-04-22 08:10:20|4186.1|4174.1|4184.1|4172.1|4186.1|4174.1|4184.1|4172.1|0
1619079030000|2021-04-22 08:10:30|||||||||1
1619079040000|2021-04-22 08:10:40|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|4183.1|4171.1|1
1619079050000|2021-04-22 08:10:50|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|4182.6|4170.6|0
1619079060000|2021-04-22 08:11:00|4183.1|4171.1|4183.6|4171.6|4183.6|4171.6|4183.1|4171.1|0
1619079070000|2021-04-22 08:11:10|4183.1|4171.1|4182.6|4170.6|4183.1|4171.1|4182.6|4170.6|0
1619079090000|2021-04-22 08:11:30|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|0
1619079100000|2021-04-22 08:11:40|4181.6|4169.6|4181.1|4169.1|4181.6|4169.6|4181.1|4169.1|0
1619079110000|2021-04-22 08:11:50|4180.6|4168.6|4178.1|4166.1|4180.6|4168.6|4178|4166|0
1619079140000|2021-04-22 08:12:20|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|0
1619079150000|2021-04-22 08:12:30|4178.2|4166.2|4178.6|4166.6|4178.6|4166.6|4178.1|4166.1|0
1619079160000|2021-04-22 08:12:40|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1619079180000|2021-04-22 08:13:00|4177.1|4165.1|4176.6|4164.6|4177.1|4165.1|4176.6|4164.6|1
1619079190000|2021-04-22 08:13:10|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1619079200000|2021-04-22 08:13:20|4173.6|4161.6|4173.6|4161.6|4174.1|4162.1|4173.6|4161.6|1
1619079210000|2021-04-22 08:13:30|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|0
1619079220000|2021-04-22 08:13:40|4174.6|4162.6|4174.1|4162.1|4175.1|4163.1|4174.1|4162.1|0
1619079240000|2021-04-22 08:14:00|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|1
1619079250000|2021-04-22 08:14:10|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|1
1619079260000|2021-04-22 08:14:20|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|4176.6|4164.6|2
1619079270000|2021-04-22 08:14:30|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1619079280000|2021-04-22 08:14:40|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|4175.6|4163.6|0
1619079290000|2021-04-22 08:14:50|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|0
1619079320000|2021-04-22 08:15:20|4175.1|4163.1|4174.6|4162.6|4175.1|4163.1|4174.6|4162.6|0
1619079330000|2021-04-22 08:15:30|4174.1|4162.1|4172.2|4160.2|4174.1|4162.1|4172.2|4160.2|1
1619079340000|2021-04-22 08:15:40|4171.7|4159.7|4172.1|4160.1|4172.1|4160.1|4169.6|4157.6|1
1619079350000|2021-04-22 08:15:50|4172|4160|4173.1|4161.1|4174.1|4162.1|4172|4160|5
1619079410000|2021-04-22 08:16:50|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1619079420000|2021-04-22 08:17:00|4172.7|4160.7|4172.6|4160.6|4172.7|4160.7|4172.6|4160.6|0
1619079430000|2021-04-22 08:17:10|4172.7|4160.7|4172.6|4160.6|4172.7|4160.7|4172.6|4160.6|0
1619079440000|2021-04-22 08:17:20|||||||||4
1619079450000|2021-04-22 08:17:30|4172.5|4160.5|4175.6|4163.6|4175.6|4163.6|4172.5|4160.5|2
1619079460000|2021-04-22 08:17:40|4173.2|4161.2|4173|4161|4173.2|4161.2|4173|4161|0
1619079470000|2021-04-22 08:17:50|4173.1|4161.1|4173.1|4161.1|4173.1|4161.1|4173.1|4161.1|0
1619079510000|2021-04-22 08:18:30|4173|4161|4173|4161|4173|4161|4173|4161|0
1619079520000|2021-04-22 08:18:40|4173.1|4161.1|4173.1|4161.1|4173.6|4161.6|4173.1|4161.1|0
1619079540000|2021-04-22 08:19:00|4173.6|4161.6|4175.6|4163.6|4175.6|4163.6|4173.6|4161.6|0
1619079550000|2021-04-22 08:19:10|4176.1|4164.1|4176.6|4164.6|4176.6|4164.6|4176.1|4164.1|0
1619079560000|2021-04-22 08:19:20|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|4177.1|4165.1|0
1619079570000|2021-04-22 08:19:30|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|0
1619079610000|2021-04-22 08:20:10|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|0
1619079620000|2021-04-22 08:20:20|4177.6|4165.6|4177.1|4165.1|4177.6|4165.6|4177.1|4165.1|0
1619079630000|2021-04-22 08:20:30|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|0
1619079650000|2021-04-22 08:20:50|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1619079670000|2021-04-22 08:21:10|4178.6|4166.6|4181.1|4169.1|4181.1|4169.1|4178.6|4166.6|1
1619079680000|2021-04-22 08:21:20|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|0
1619079700000|2021-04-22 08:21:40|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|0
1619079710000|2021-04-22 08:21:50|4181.6|4169.6|4182.1|4170.1|4182.1|4170.1|4181.6|4169.6|0
1619079720000|2021-04-22 08:22:00|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|0
1619079750000|2021-04-22 08:22:30|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|4182.1|4170.1|0
1619079760000|2021-04-22 08:22:40|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|1
1619079770000|2021-04-22 08:22:50|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|1
1619079780000|2021-04-22 08:23:00|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|4179.1|4167.1|0
1619079790000|2021-04-22 08:23:10|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1619079800000|2021-04-22 08:23:20|4179.1|4167.1|4178.6|4166.6|4179.1|4167.1|4178.6|4166.6|0
1619079810000|2021-04-22 08:23:30|||||||||1
1619079820000|2021-04-22 08:23:40|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1619079830000|2021-04-22 08:23:50|4180.1|4168.1|4182.1|4170.1|4182.1|4170.1|4180.1|4168.1|0
1619079840000|2021-04-22 08:24:00|4181.1|4169.1|4181.1|4169.1|4181.6|4169.6|4181.1|4169.1|0
1619079890000|2021-04-22 08:24:50|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|1
1619079900000|2021-04-22 08:25:00|4182.6|4170.6|4182.1|4170.1|4182.6|4170.6|4182.1|4170.1|0
1619079940000|2021-04-22 08:25:40|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|0
1619079950000|2021-04-22 08:25:50|4181.5|4169.5|4181|4169|4181.5|4169.5|4181|4169|0
1619079960000|2021-04-22 08:26:00|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|4181.6|4169.6|0
1619080030000|2021-04-22 08:27:10|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|4181.5|4169.5|0
1619080040000|2021-04-22 08:27:20|4181|4169|4181|4169|4181|4169|4181|4169|0
1619080050000|2021-04-22 08:27:30|4180.6|4168.6|4180.5|4168.5|4180.6|4168.6|4180.5|4168.5|0
1619080060000|2021-04-22 08:27:40|4180.6|4168.6|4180.1|4168.1|4180.6|4168.6|4180.1|4168.1|0
1619080070000|2021-04-22 08:27:50|4178.6|4166.6|4177.5|4165.5|4178.6|4166.6|4177.5|4165.5|0
1619080080000|2021-04-22 08:28:00|4176|4164|4174.5|4162.5|4176|4164|4174.5|4162.5|2
1619080090000|2021-04-22 08:28:10|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|0
1619080100000|2021-04-22 08:28:20|4176|4164|4175.1|4163.1|4176|4164|4175|4163|0
1619080120000|2021-04-22 08:28:40|4176.5|4164.5|4175.1|4163.1|4176.5|4164.5|4175.1|4163.1|0
1619080230000|2021-04-22 08:30:30|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|4176.1|4164.1|0
1619080270000|2021-04-22 08:31:10|4176.6|4164.6|4177.6|4165.6|4177.6|4165.6|4176.6|4164.6|6
1619080280000|2021-04-22 08:31:20|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|4178.1|4166.1|0
1619080290000|2021-04-22 08:31:30|4179|4167|4179.1|4167.1|4179.1|4167.1|4178.1|4166.1|0
1619080300000|2021-04-22 08:31:40|4180.1|4168.1|4180.6|4168.6|4180.6|4168.6|4180.1|4168.1|0
1619080320000|2021-04-22 08:32:00|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|0
1619080340000|2021-04-22 08:32:20|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.1|4168.1|0
1619080350000|2021-04-22 08:32:30|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|0
1619080370000|2021-04-22 08:32:50|4180|4168|4180.1|4168.1|4180.1|4168.1|4180|4168|0
1619080380000|2021-04-22 08:33:00|4180.5|4168.5|4180.6|4168.6|4180.6|4168.6|4180.5|4168.5|0
1619080390000|2021-04-22 08:33:10|4180.5|4168.5|4180|4168|4180.5|4168.5|4180|4168|0
1619080400000|2021-04-22 08:33:20|4179|4167|4179|4167|4179|4167|4179|4167|0
1619080410000|2021-04-22 08:33:30|4178.5|4166.5|4178.5|4166.5|4178.5|4166.5|4178.5|4166.5|0
1619080420000|2021-04-22 08:33:40|4178.6|4166.6|4178.6|4166.6|4178.6|4166.6|4178|4166|0
1619080500000|2021-04-22 08:35:00|4179|4167|4180.5|4168.5|4180.5|4168.5|4179|4167|0
1619080510000|2021-04-22 08:35:10|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|4180.6|4168.6|0
1619080520000|2021-04-22 08:35:20|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|0
1619080530000|2021-04-22 08:35:30|4180|4168|4180.6|4168.6|4180.6|4168.6|4180|4168|0
1619080540000|2021-04-22 08:35:40|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|4180.5|4168.5|0
1619080550000|2021-04-22 08:35:50|4180|4168|4180|4168|4180|4168|4180|4168|0
1619080560000|2021-04-22 08:36:00|4179.5|4167.5|4179.5|4167.5|4179.5|4167.5|4179.5|4167.5|0
1619080570000|2021-04-22 08:36:10|4180|4168|4180|4168|4180|4168|4180|4168|0
1619080580000|2021-04-22 08:36:20|4178.1|4166.1|4177.6|4165.6|4178.1|4166.1|4177.6|4165.6|3
1619080620000|2021-04-22 08:37:00|4175|4163|4175|4163|4175|4163|4175|4163|5
1619080630000|2021-04-22 08:37:10|4174.6|4162.6|4174.5|4162.5|4174.6|4162.6|4174.5|4162.5|0
1619080640000|2021-04-22 08:37:20|4174|4162|4173.5|4161.5|4174|4162|4173.5|4161.5|0
1619080650000|2021-04-22 08:37:30|4173.6|4161.6|4173.5|4161.5|4173.6|4161.6|4173.1|4161.1|0
1619080660000|2021-04-22 08:37:40|4173.6|4161.6|4173|4161|4173.6|4161.6|4173|4161|0
1619080670000|2021-04-22 08:37:50|4172.5|4160.5|4173|4161|4173|4161|4172|4160|0
1619080680000|2021-04-22 08:38:00|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|0
1619080690000|2021-04-22 08:38:10|4172|4160|4172.5|4160.5|4172.5|4160.5|4172|4160|22
1619080700000|2021-04-22 08:38:20|4172.4|4160.4|4168.9|4156.9|4172.4|4160.4|4167.9|4155.9|10
1619080710000|2021-04-22 08:38:30|4169.4|4157.4|4167.5|4155.5|4169.5|4157.5|4167.5|4155.5|119
1619080720000|2021-04-22 08:38:40|4167|4155|4167|4155|4167|4155|4167|4155|0
1619080730000|2021-04-22 08:38:50|4166.4|4154.4|4166.4|4154.4|4166.5|4154.5|4166.4|4154.4|0
1619080740000|2021-04-22 08:39:00|4166.5|4154.5|4166.4|4154.4|4166.5|4154.5|4166.4|4154.4|1
1619080750000|2021-04-22 08:39:10|4166.5|4154.5|4167|4155|4167|4155|4166.5|4154.5|2
1619080760000|2021-04-22 08:39:20|4167.5|4155.5|4168|4156|4168|4156|4167.5|4155.5|2
1619080770000|2021-04-22 08:39:30|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|4167|4155|2
1619080780000|2021-04-22 08:39:40|4165|4153|4162.4|4150.4|4165|4153|4162.4|4150.4|7
1619080790000|2021-04-22 08:39:50|4162.9|4150.9|4162.9|4150.9|4162.9|4150.9|4162.4|4150.4|5
1619080800000|2021-04-22 08:40:00|4162.4|4150.4|4160.9|4148.9|4162.4|4150.4|4160.9|4148.9|1
1619080810000|2021-04-22 08:40:10|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4
1619080820000|2021-04-22 08:40:20|4161.5|4149.5|4161.9|4149.9|4162.5|4150.5|4161.5|4149.5|1
1619080830000|2021-04-22 08:40:30|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4160.9|4148.9|0
1619080860000|2021-04-22 08:41:00|4160.9|4148.9|4161.4|4149.4|4161.4|4149.4|4160.9|4148.9|0
1619080870000|2021-04-22 08:41:10|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4
1619080890000|2021-04-22 08:41:30|||||||||1
1619080900000|2021-04-22 08:41:40|4161.9|4149.9|4160.9|4148.9|4161.9|4149.9|4160.9|4148.9|4
1619080920000|2021-04-22 08:42:00|4160.4|4148.4|4160.4|4148.4|4160.4|4148.4|4160.4|4148.4|6
1619080930000|2021-04-22 08:42:10|||||||||4
1619080940000|2021-04-22 08:42:20|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|1
1619080950000|2021-04-22 08:42:30|4158.9|4146.9|4158.8|4146.8|4158.9|4146.9|4158.8|4146.8|9
1619080960000|2021-04-22 08:42:40|4157.9|4145.9|4160.4|4148.4|4160.4|4148.4|4157.9|4145.9|7
1619080970000|2021-04-22 08:42:50|4159.8|4147.8|4158.4|4146.4|4159.8|4147.8|4158.4|4146.4|0
1619080980000|2021-04-22 08:43:00|4159.8|4147.8|4159.8|4147.8|4159.8|4147.8|4159.8|4147.8|6
1619080990000|2021-04-22 08:43:10|4159.9|4147.9|4161.9|4149.9|4161.9|4149.9|4159.9|4147.9|17
1619081000000|2021-04-22 08:43:20|4164.4|4152.4|4164.9|4152.9|4165.9|4153.9|4164.4|4152.4|2
1619081010000|2021-04-22 08:43:30|4163.9|4151.9|4163.4|4151.4|4164.9|4152.9|4163.4|4151.4|1
1619081030000|2021-04-22 08:43:50|4163.9|4151.9|4164.4|4152.4|4164.4|4152.4|4163.9|4151.9|0
1619081050000|2021-04-22 08:44:10|4164.9|4152.9|4164.9|4152.9|4164.9|4152.9|4164.9|4152.9|0
1619081060000|2021-04-22 08:44:20|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|0
1619081070000|2021-04-22 08:44:30|4165.9|4153.9|4167.4|4155.4|4167.4|4155.4|4165.9|4153.9|0
1619081090000|2021-04-22 08:44:50|4166.9|4154.9|4166.9|4154.9|4166.9|4154.9|4166.9|4154.9|0
1619081100000|2021-04-22 08:45:00|4166.4|4154.4|4166.4|4154.4|4166.9|4154.9|4166.4|4154.4|0
1619081110000|2021-04-22 08:45:10|4166.5|4154.5|4167.5|4155.5|4167.5|4155.5|4166.5|4154.5|0
1619081120000|2021-04-22 08:45:20|4167.9|4155.9|4167.9|4155.9|4168|4156|4167.9|4155.9|0
1619081140000|2021-04-22 08:45:40|4168|4156|4168.4|4156.4|4168.4|4156.4|4168|4156|0
1619081150000|2021-04-22 08:45:50|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|0
1619081160000|2021-04-22 08:46:00|4169.4|4157.4|4170.9|4158.9|4170.9|4158.9|4169.4|4157.4|0
1619081170000|2021-04-22 08:46:10|4171|4159|4171.9|4159.9|4171.9|4159.9|4170.9|4158.9|0
1619081180000|2021-04-22 08:46:20|4171.4|4159.4|4169.9|4157.9|4171.4|4159.4|4169.9|4157.9|0
1619081190000|2021-04-22 08:46:30|4170.4|4158.4|4170.4|4158.4|4170.4|4158.4|4170.4|4158.4|0
1619081200000|2021-04-22 08:46:40|4170.9|4158.9|4173|4161|4173|4161|4170.9|4158.9|0
1619081220000|2021-04-22 08:47:00|4172.9|4160.9|4173.5|4161.5|4173.5|4161.5|4172.9|4160.9|0
1619081230000|2021-04-22 08:47:10|4174|4162|4174.4|4162.4|4175|4163|4174|4162|2
1619081240000|2021-04-22 08:47:20|4174.5|4162.5|4174.9|4162.9|4176|4164|4174.5|4162.5|0
1619081250000|2021-04-22 08:47:30|4175|4163|4174.5|4162.5|4175|4163|4174.5|4162.5|0
1619081260000|2021-04-22 08:47:40|4174.9|4162.9|4172.4|4160.4|4174.9|4162.9|4172.4|4160.4|0
1619081270000|2021-04-22 08:47:50|4171.9|4159.9|4170.9|4158.9|4171.9|4159.9|4170.9|4158.9|0
1619081280000|2021-04-22 08:48:00|4171.5|4159.5|4171.5|4159.5|4171.5|4159.5|4171.4|4159.4|0
1619081290000|2021-04-22 08:48:10|4171.9|4159.9|4170.4|4158.4|4171.9|4159.9|4170.4|4158.4|0
1619081340000|2021-04-22 08:49:00|4170.9|4158.9|4170.4|4158.4|4170.9|4158.9|4170.4|4158.4|0
1619081350000|2021-04-22 08:49:10|4169.9|4157.9|4169.9|4157.9|4169.9|4157.9|4169.9|4157.9|0
1619081360000|2021-04-22 08:49:20|4169.4|4157.4|4168.4|4156.4|4169.4|4157.4|4168.4|4156.4|0
1619081370000|2021-04-22 08:49:30|4167.9|4155.9|4167.4|4155.4|4167.9|4155.9|4167.4|4155.4|0
1619081380000|2021-04-22 08:49:40|4169.4|4157.4|4170.9|4158.9|4170.9|4158.9|4169.4|4157.4|0
1619081390000|2021-04-22 08:49:50|4171|4159|4171|4159|4171|4159|4171|4159|0
1619081400000|2021-04-22 08:50:00|4170.9|4158.9|4168|4156|4170.9|4158.9|4168|4156|17
1619081420000|2021-04-22 08:50:20|||||||||1
1619081460000|2021-04-22 08:51:00|4169|4157|4169|4157|4169|4157|4169|4157|3
1619081470000|2021-04-22 08:51:10|4170|4158|4170|4158|4170|4158|4170|4158|0
1619081480000|2021-04-22 08:51:20|4169|4157|4169|4157|4169|4157|4169|4157|0
1619081490000|2021-04-22 08:51:30|4168.4|4156.4|4168.4|4156.4|4168.4|4156.4|4168.4|4156.4|0
1619081500000|2021-04-22 08:51:40|4168.5|4156.5|4165.5|4153.5|4168.5|4156.5|4165.5|4153.5|1
1619081510000|2021-04-22 08:51:50|4168.4|4156.4|4169|4157|4169|4157|4168.4|4156.4|4
1619081520000|2021-04-22 08:52:00|4170|4158|4170.5|4158.5|4170.5|4158.5|4170|4158|0
1619081530000|2021-04-22 08:52:10|4170|4158|4169.5|4157.5|4170|4158|4169.5|4157.5|0
1619081540000|2021-04-22 08:52:20|4169|4157|4169|4157|4169|4157|4169|4157|0
1619081550000|2021-04-22 08:52:30|4168.5|4156.5|4167.5|4155.5|4168.5|4156.5|4167.5|4155.5|0
1619081580000|2021-04-22 08:53:00|4167.9|4155.9|4168|4156|4168|4156|4167.9|4155.9|0
1619081600000|2021-04-22 08:53:20|4167.9|4155.9|4168.4|4156.4|4168.4|4156.4|4167.9|4155.9|0
1619081610000|2021-04-22 08:53:30|4167.9|4155.9|4167.4|4155.4|4167.9|4155.9|4167.4|4155.4|0
1619081620000|2021-04-22 08:53:40|4165|4153|4163.4|4151.4|4165|4153|4163.4|4151.4|4
1619081630000|2021-04-22 08:53:50|4164.9|4152.9|4165.9|4153.9|4165.9|4153.9|4164.9|4152.9|5
1619081640000|2021-04-22 08:54:00|4165.4|4153.4|4165.9|4153.9|4165.9|4153.9|4165.4|4153.4|0
1619081670000|2021-04-22 08:54:30|4165.4|4153.4|4165.9|4153.9|4165.9|4153.9|4165.4|4153.4|0
1619081690000|2021-04-22 08:54:50|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|0
1619081700000|2021-04-22 08:55:00|4166.9|4154.9|4165.9|4153.9|4166.9|4154.9|4165.9|4153.9|0
1619081710000|2021-04-22 08:55:10|||||||||5
1619081720000|2021-04-22 08:55:20|||||||||1
1619081730000|2021-04-22 08:55:30|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|0
1619081740000|2021-04-22 08:55:40|4164.9|4152.9|4165.4|4153.4|4165.4|4153.4|4164.9|4152.9|0
1619081750000|2021-04-22 08:55:50|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|0
1619081770000|2021-04-22 08:56:10|4166.9|4154.9|4166.9|4154.9|4166.9|4154.9|4166.9|4154.9|1
1619081780000|2021-04-22 08:56:20|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|0
1619081800000|2021-04-22 08:56:40|4165.8|4153.8|4165.8|4153.8|4165.8|4153.8|4165.8|4153.8|0
1619081820000|2021-04-22 08:57:00|4165.3|4153.3|4164.8|4152.8|4165.3|4153.3|4164.8|4152.8|4
1619081830000|2021-04-22 08:57:10|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|4165.3|4153.3|0
1619081850000|2021-04-22 08:57:30|4165.8|4153.8|4165.8|4153.8|4165.9|4153.9|4165.8|4153.8|0
1619081860000|2021-04-22 08:57:40|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|0
1619081890000|2021-04-22 08:58:10|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|0
1619081900000|2021-04-22 08:58:20|4165.9|4153.9|4165.8|4153.8|4165.9|4153.9|4165.8|4153.8|4
1619081910000|2021-04-22 08:58:30|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|4165.4|4153.4|5
1619081930000|2021-04-22 08:58:50|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|4165.9|4153.9|0
1619081940000|2021-04-22 08:59:00|4165.4|4153.4|4165.9|4153.9|4165.9|4153.9|4165.4|4153.4|0
1619082000000|2021-04-22 09:00:00|4166.4|4154.4|4168.9|4156.9|4169.4|4157.4|4166.4|4154.4|1
1619082020000|2021-04-22 09:00:20|4168.4|4156.4|4168.4|4156.4|4168.4|4156.4|4168.4|4156.4|0
1619082030000|2021-04-22 09:00:30|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|4168.9|4156.9|0
1619082050000|2021-04-22 09:00:50|4169.4|4157.4|4169.4|4157.4|4169.4|4157.4|4169.4|4157.4|0
1619082070000|2021-04-22 09:01:10|4169.9|4157.9|4169.4|4157.4|4169.9|4157.9|4169.4|4157.4|0
1619082120000|2021-04-22 09:02:00|4169.9|4157.9|4167.9|4155.9|4169.9|4157.9|4167.9|4155.9|0
1619082130000|2021-04-22 09:02:10|4167.4|4155.4|4166.4|4154.4|4167.4|4155.4|4166.4|4154.4|0
1619082140000|2021-04-22 09:02:20|4166.9|4154.9|4166.4|4154.4|4166.9|4154.9|4166.4|4154.4|0
1619082150000|2021-04-22 09:02:30|4166.3|4154.3|4165.3|4153.3|4166.3|4154.3|4164.8|4152.8|16
1619082160000|2021-04-22 09:02:40|||||||||2
1619082190000|2021-04-22 09:03:10|4164.8|4152.8|4165.3|4153.3|4165.3|4153.3|4164.8|4152.8|0
1619082200000|2021-04-22 09:03:20|4164.8|4152.8|4164.8|4152.8|4165.3|4153.3|4164.8|4152.8|0
1619082220000|2021-04-22 09:03:40|4164.9|4152.9|4161.9|4149.9|4164.9|4152.9|4161.9|4149.9|4
1619082230000|2021-04-22 09:03:50|4161.8|4149.8|4161.8|4149.8|4161.8|4149.8|4161.8|4149.8|0
1619082240000|2021-04-22 09:04:00|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|0
1619082250000|2021-04-22 09:04:10|4161.8|4149.8|4161.9|4149.9|4162.4|4150.4|4161.8|4149.8|0
1619082260000|2021-04-22 09:04:20|4162.4|4150.4|4161.9|4149.9|4162.4|4150.4|4161.9|4149.9|0
1619082270000|2021-04-22 09:04:30|4161.8|4149.8|4159.8|4147.8|4161.8|4149.8|4159.8|4147.8|1
1619082280000|2021-04-22 09:04:40|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|0
1619082290000|2021-04-22 09:04:50|4158.3|4146.3|4159.3|4147.3|4159.3|4147.3|4158.3|4146.3|0
1619082300000|2021-04-22 09:05:00|4158.8|4146.8|4158.3|4146.3|4158.8|4146.8|4158.3|4146.3|2
1619082310000|2021-04-22 09:05:10|4161.3|4149.3|4161.8|4149.8|4162.3|4150.3|4161.3|4149.3|4
1619082320000|2021-04-22 09:05:20|4159.8|4147.8|4160.8|4148.8|4160.8|4148.8|4159.8|4147.8|1
1619082330000|2021-04-22 09:05:30|4161.3|4149.3|4162.3|4150.3|4162.3|4150.3|4161.3|4149.3|0
1619082350000|2021-04-22 09:05:50|4161.3|4149.3|4160.8|4148.8|4161.3|4149.3|4160.8|4148.8|0
1619082360000|2021-04-22 09:06:00|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|0
1619082370000|2021-04-22 09:06:10|4159.8|4147.8|4158.3|4146.3|4159.8|4147.8|4158.3|4146.3|0
1619082380000|2021-04-22 09:06:20|4158.8|4146.8|4159.8|4147.8|4159.8|4147.8|4158.3|4146.3|0
1619082390000|2021-04-22 09:06:30|4160.3|4148.3|4160.8|4148.8|4160.8|4148.8|4160.3|4148.3|0
1619082410000|2021-04-22 09:06:50|4160.4|4148.4|4160.8|4148.8|4160.8|4148.8|4160.3|4148.3|0
1619082450000|2021-04-22 09:07:30|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|0
1619082460000|2021-04-22 09:07:40|4161.3|4149.3|4162.4|4150.4|4162.4|4150.4|4161.3|4149.3|7
1619082470000|2021-04-22 09:07:50|4162.9|4150.9|4162.4|4150.4|4162.9|4150.9|4162.4|4150.4|0
1619082480000|2021-04-22 09:08:00|4162.9|4150.9|4161.9|4149.9|4162.9|4150.9|4161.8|4149.8|0
1619082490000|2021-04-22 09:08:10|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|4162.4|4150.4|0
1619082500000|2021-04-22 09:08:20|||||||||1
1619082510000|2021-04-22 09:08:30|4162.3|4150.3|4161.8|4149.8|4162.3|4150.3|4161.8|4149.8|0
1619082520000|2021-04-22 09:08:40|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|3
1619082530000|2021-04-22 09:08:50|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|1
1619082540000|2021-04-22 09:09:00|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4161.3|4149.3|1
1619082550000|2021-04-22 09:09:10|4161.8|4149.8|4161.8|4149.8|4161.8|4149.8|4161.8|4149.8|1
1619082560000|2021-04-22 09:09:20|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|4160.8|4148.8|10
1619082590000|2021-04-22 09:09:50|4160.3|4148.3|4160.8|4148.8|4160.8|4148.8|4160.3|4148.3|0
1619082600000|2021-04-22 09:10:00|4160.3|4148.3|4160.8|4148.8|4160.8|4148.8|4160.3|4148.3|0
1619082610000|2021-04-22 09:10:10|4160.3|4148.3|4160.3|4148.3|4160.3|4148.3|4159.8|4147.8|0
1619082620000|2021-04-22 09:10:20|4160.8|4148.8|4157.8|4145.8|4161.3|4149.3|4157.8|4145.8|3
1619082630000|2021-04-22 09:10:30|4157.3|4145.3|4155.8|4143.8|4157.3|4145.3|4155.8|4143.8|23
1619082640000|2021-04-22 09:10:40|4156.3|4144.3|4156.3|4144.3|4156.3|4144.3|4155.8|4143.8|2
1619082650000|2021-04-22 09:10:50|4155.8|4143.8|4155.7|4143.7|4155.8|4143.8|4155.7|4143.7|0
1619082660000|2021-04-22 09:11:00|4155.8|4143.8|4156.3|4144.3|4156.3|4144.3|4155.8|4143.8|10
1619082670000|2021-04-22 09:11:10|4156.7|4144.7|4156.8|4144.8|4157.3|4145.3|4155.7|4143.7|1
1619082680000|2021-04-22 09:11:20|4156.3|4144.3|4156.8|4144.8|4156.8|4144.8|4156.3|4144.3|0
1619082690000|2021-04-22 09:11:30|4156.3|4144.3|4157.3|4145.3|4157.3|4145.3|4156.3|4144.3|0
1619082700000|2021-04-22 09:11:40|4157.8|4145.8|4157.8|4145.8|4157.8|4145.8|4157.3|4145.3|0
1619082710000|2021-04-22 09:11:50|4157.3|4145.3|4157.2|4145.2|4157.3|4145.3|4157.2|4145.2|0
1619082720000|2021-04-22 09:12:00|4157.3|4145.3|4158.3|4146.3|4158.3|4146.3|4157.3|4145.3|0
1619082730000|2021-04-22 09:12:10|4158.8|4146.8|4159.3|4147.3|4159.3|4147.3|4158.8|4146.8|0
1619082740000|2021-04-22 09:12:20|4159.8|4147.8|4159.8|4147.8|4159.8|4147.8|4159.8|4147.8|0
1619082750000|2021-04-22 09:12:30|4159.3|4147.3|4160.7|4148.7|4160.7|4148.7|4159.3|4147.3|1
1619082760000|2021-04-22 09:12:40|||||||||5
1619082790000|2021-04-22 09:13:10|4161.7|4149.7|4162.7|4150.7|4162.7|4150.7|4161.7|4149.7|0
1619082800000|2021-04-22 09:13:20|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|4162.3|4150.3|12
1619082810000|2021-04-22 09:13:30|4162.3|4150.3|4162.3|4150.3|4162.8|4150.8|4162.3|4150.3|6
1619082820000|2021-04-22 09:13:40|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|4162.3|4150.3|0
1619082830000|2021-04-22 09:13:50|4162.3|4150.3|4162.8|4150.8|4162.8|4150.8|4162.3|4150.3|1
1619082840000|2021-04-22 09:14:00|4162.3|4150.3|4162.3|4150.3|4162.8|4150.8|4162.3|4150.3|2
1619082880000|2021-04-22 09:14:40|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|4162.8|4150.8|12
1619082890000|2021-04-22 09:14:50|4162.9|4150.9|4166.3|4154.3|4166.3|4154.3|4162.9|4150.9|10
1619082900000|2021-04-22 09:15:00|4165.8|4153.8|4165.8|4153.8|4165.8|4153.8|4165.8|4153.8|0
1619082910000|2021-04-22 09:15:10|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|0
1619082920000|2021-04-22 09:15:20|4166.8|4154.8|4166.8|4154.8|4166.8|4154.8|4166.8|4154.8|0
1619082930000|2021-04-22 09:15:30|4169.2|4157.2|4169.7|4157.7|4169.7|4157.7|4169.2|4157.2|40
1619082940000|2021-04-22 09:15:40|4168.8|4156.8|4168.8|4156.8|4168.8|4156.8|4168.8|4156.8|12
1619082950000|2021-04-22 09:15:50|4169.2|4157.2|4168.7|4156.7|4169.3|4157.3|4168.2|4156.2|8
1619082960000|2021-04-22 09:16:00|4168.3|4156.3|4168.8|4156.8|4168.8|4156.8|4168.3|4156.3|3
1619082970000|2021-04-22 09:16:10|4169.3|4157.3|4166.3|4154.3|4169.7|4157.7|4165.3|4153.3|52
1619082980000|2021-04-22 09:16:20|4165.7|4153.7|4166.7|4154.7|4166.8|4154.8|4165.7|4153.7|3
1619082990000|2021-04-22 09:16:30|4166.3|4154.3|4166.8|4154.8|4167.8|4155.8|4166.3|4154.3|4
1619083000000|2021-04-22 09:16:40|4166.3|4154.3|4165.8|4153.8|4166.3|4154.3|4165.8|4153.8|0
1619083010000|2021-04-22 09:16:50|4166.2|4154.2|4166.8|4154.8|4166.8|4154.8|4166.2|4154.2|2
1619083020000|2021-04-22 09:17:00|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|4166.3|4154.3|0
1619083040000|2021-04-22 09:17:20|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|4164.3|4152.3|2
1619083050000|2021-04-22 09:17:30|4163.8|4151.8|4160.8|4148.8|4163.8|4151.8|4160.8|4148.8|0
1619083060000|2021-04-22 09:17:40|4161.8|4149.8|4161.8|4149.8|4162.8|4150.8|4161.7|4149.7|0
1619083070000|2021-04-22 09:17:50|4161.7|4149.7|4161.8|4149.8|4161.8|4149.8|4161.7|4149.7|0
1619083080000|2021-04-22 09:18:00|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|5
1619083090000|2021-04-22 09:18:10|4167.2|4155.2|4167.8|4155.8|4167.8|4155.8|4167.2|4155.2|0
1619083100000|2021-04-22 09:18:20|4167.7|4155.7|4166.8|4154.8|4167.7|4155.7|4166.8|4154.8|1
1619083110000|2021-04-22 09:18:30|4167.7|4155.7|4168.2|4156.2|4168.2|4156.2|4167.7|4155.7|0
1619083120000|2021-04-22 09:18:40|4168.8|4156.8|4169.7|4157.7|4169.7|4157.7|4168.2|4156.2|0
1619083130000|2021-04-22 09:18:50|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1619083140000|2021-04-22 09:19:00|4169.8|4157.8|4169.2|4157.2|4170.2|4158.2|4169.2|4157.2|0
1619083150000|2021-04-22 09:19:10|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|0
1619083160000|2021-04-22 09:19:20|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|1
1619083170000|2021-04-22 09:19:30|4168.8|4156.8|4167.3|4155.3|4168.8|4156.8|4167.3|4155.3|0
1619083180000|2021-04-22 09:19:40|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|4166.7|4154.7|0
1619083190000|2021-04-22 09:19:50|4166.3|4154.3|4166.7|4154.7|4166.7|4154.7|4166.2|4154.2|0
1619083200000|2021-04-22 09:20:00|4166.2|4154.2|4166.2|4154.2|4166.7|4154.7|4166.2|4154.2|1
1619083210000|2021-04-22 09:20:10|4168.7|4156.7|4169.2|4157.2|4169.2|4157.2|4168.7|4156.7|2
1619083220000|2021-04-22 09:20:20|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|0
1619083230000|2021-04-22 09:20:30|4169.2|4157.2|4168.2|4156.2|4169.2|4157.2|4168.2|4156.2|0
1619083240000|2021-04-22 09:20:40|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|1
1619083250000|2021-04-22 09:20:50|4167.2|4155.2|4167.2|4155.2|4167.2|4155.2|4166.7|4154.7|1
1619083260000|2021-04-22 09:21:00|4167.7|4155.7|4169.2|4157.2|4169.2|4157.2|4167.7|4155.7|0
1619083270000|2021-04-22 09:21:10|4169.3|4157.3|4169.3|4157.3|4169.8|4157.8|4169.3|4157.3|3
1619083280000|2021-04-22 09:21:20|4168.7|4156.7|4169.3|4157.3|4169.3|4157.3|4168.7|4156.7|0
1619083290000|2021-04-22 09:21:30|4169.8|4157.8|4169.3|4157.3|4169.8|4157.8|4168.8|4156.8|4
1619083300000|2021-04-22 09:21:40|||||||||6
1619083310000|2021-04-22 09:21:50|||||||||3
1619083320000|2021-04-22 09:22:00|4168.8|4156.8|4166.7|4154.7|4168.8|4156.8|4166.7|4154.7|0
1619083330000|2021-04-22 09:22:10|4167.2|4155.2|4166.7|4154.7|4167.2|4155.2|4165.2|4153.2|3
1619083340000|2021-04-22 09:22:20|4167.2|4155.2|4167.2|4155.2|4167.2|4155.2|4167.2|4155.2|0
1619083350000|2021-04-22 09:22:30|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|1
1619083360000|2021-04-22 09:22:40|4167.2|4155.2|4167.7|4155.7|4167.7|4155.7|4167.2|4155.2|0
1619083370000|2021-04-22 09:22:50|4167.2|4155.2|4167.7|4155.7|4167.7|4155.7|4167.2|4155.2|0
1619083380000|2021-04-22 09:23:00|4168.2|4156.2|4168.7|4156.7|4168.7|4156.7|4168.2|4156.2|0
1619083390000|2021-04-22 09:23:10|4169.2|4157.2|4168.7|4156.7|4169.2|4157.2|4168.7|4156.7|0
1619083420000|2021-04-22 09:23:40|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|0
1619083440000|2021-04-22 09:24:00|4168.7|4156.7|4168.2|4156.2|4168.7|4156.7|4168.2|4156.2|0
1619083450000|2021-04-22 09:24:10|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|0
1619083500000|2021-04-22 09:25:00|4167.2|4155.2|4167.6|4155.6|4167.7|4155.7|4167.2|4155.2|0
1619083510000|2021-04-22 09:25:10|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|4167.7|4155.7|9
1619083530000|2021-04-22 09:25:30|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|4168.2|4156.2|0
1619083540000|2021-04-22 09:25:40|4168.6|4156.6|4169.2|4157.2|4169.2|4157.2|4168.6|4156.6|0
1619083550000|2021-04-22 09:25:50|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|0
1619083560000|2021-04-22 09:26:00|||||||||6
1619083570000|2021-04-22 09:26:10|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1619083580000|2021-04-22 09:26:20|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|4169.2|4157.2|0
1619083590000|2021-04-22 09:26:30|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|4169.2|4157.2|0
1619083600000|2021-04-22 09:26:40|||||||||10
1619083610000|2021-04-22 09:26:50|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|4168.6|4156.6|26
1619083620000|2021-04-22 09:27:00|4169.1|4157.1|4169.6|4157.6|4169.6|4157.6|4169.1|4157.1|10
1619083650000|2021-04-22 09:27:30|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|4169.1|4157.1|1
1619083710000|2021-04-22 09:28:30|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.1|4159.1|6
1619083720000|2021-04-22 09:28:40|4171.1|4159.1|4170.7|4158.7|4171.1|4159.1|4170.7|4158.7|5
1619083730000|2021-04-22 09:28:50|4171.7|4159.7|4171.7|4159.7|4171.7|4159.7|4171.7|4159.7|7
1619083740000|2021-04-22 09:29:00|4172.2|4160.2|4173.7|4161.7|4173.7|4161.7|4172.2|4160.2|33
1619083750000|2021-04-22 09:29:10|4173.8|4161.8|4173.7|4161.7|4173.8|4161.8|4173.7|4161.7|3
1619083760000|2021-04-22 09:29:20|4173.8|4161.8|4173.8|4161.8|4173.8|4161.8|4173.8|4161.8|0
1619083770000|2021-04-22 09:29:30|4173.7|4161.7|4173.3|4161.3|4173.7|4161.7|4173.3|4161.3|1
1619083780000|2021-04-22 09:29:40|4173.2|4161.2|4172.7|4160.7|4173.2|4161.2|4172.7|4160.7|0
1619083790000|2021-04-22 09:29:50|4172.2|4160.2|4171.7|4159.7|4172.2|4160.2|4171.7|4159.7|0
1619083800000|2021-04-22 09:30:00|4171.2|4159.2|4170.1|4158.1|4171.2|4159.2|4170.1|4158.1|1
1619083810000|2021-04-22 09:30:10|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|3
1619083820000|2021-04-22 09:30:20|4174.8|4162.8|4174.3|4162.3|4174.8|4162.8|4174.3|4162.3|3
1619083830000|2021-04-22 09:30:30|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.3|4162.3|0
1619083840000|2021-04-22 09:30:40|||||||||2
1619083850000|2021-04-22 09:30:50|||||||||4
1619083870000|2021-04-22 09:31:10|||||||||2
1619083900000|2021-04-22 09:31:40|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|4174.7|4162.7|4
1619083910000|2021-04-22 09:31:50|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4
1619083940000|2021-04-22 09:32:20|4174.7|4162.7|4172.8|4160.8|4174.7|4162.7|4172.7|4160.7|7
1619083950000|2021-04-22 09:32:30|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|4172.7|4160.7|0
1619083960000|2021-04-22 09:32:40|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|0
1619084050000|2021-04-22 09:34:10|4173.8|4161.8|4174.3|4162.3|4174.3|4162.3|4173.8|4161.8|0
1619084090000|2021-04-22 09:34:50|4176.2|4164.2|4177.7|4165.7|4177.7|4165.7|4175.8|4163.8|16
1619084100000|2021-04-22 09:35:00|4177.8|4165.8|4180.8|4168.8|4180.8|4168.8|4177.8|4165.8|19
1619084110000|2021-04-22 09:35:10|4180.9|4168.9|4179.8|4167.8|4181.8|4169.8|4179.8|4167.8|7
1619084120000|2021-04-22 09:35:20|4180.3|4168.3|4181.8|4169.8|4181.8|4169.8|4180.3|4168.3|0
1619084130000|2021-04-22 09:35:30|4182.3|4170.3|4185.8|4173.8|4185.8|4173.8|4182.3|4170.3|4
1619084140000|2021-04-22 09:35:40|4186.8|4174.8|4187.3|4175.3|4187.7|4175.7|4186.8|4174.8|1
1619084150000|2021-04-22 09:35:50|4187.7|4175.7|4187.7|4175.7|4187.7|4175.7|4186.8|4174.8|1
1619084160000|2021-04-22 09:36:00|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|4185.8|4173.8|1
1619084170000|2021-04-22 09:36:10|4186.2|4174.2|4188.2|4176.2|4188.2|4176.2|4186.2|4174.2|10
1619084180000|2021-04-22 09:36:20|4188.7|4176.7|4189.2|4177.2|4189.2|4177.2|4188.7|4176.7|2
1619084190000|2021-04-22 09:36:30|4189.7|4177.7|4190.2|4178.2|4190.2|4178.2|4189.7|4177.7|2
1619084200000|2021-04-22 09:36:40|4192.7|4180.7|4190.7|4178.7|4192.7|4180.7|4190.7|4178.7|20
1619084210000|2021-04-22 09:36:50|4192.7|4180.7|4193.7|4181.7|4193.7|4181.7|4192.7|4180.7|2
1619084220000|2021-04-22 09:37:00|4194.2|4182.2|4193.7|4181.7|4194.7|4182.7|4193.7|4181.7|0
1619084230000|2021-04-22 09:37:10|4194.7|4182.7|4196.7|4184.7|4196.7|4184.7|4194.7|4182.7|1
1619084240000|2021-04-22 09:37:20|4195.2|4183.2|4196.2|4184.2|4196.2|4184.2|4195.2|4183.2|2
1619084250000|2021-04-22 09:37:30|4196.7|4184.7|4198.2|4186.2|4198.7|4186.7|4196.2|4184.2|8
1619084260000|2021-04-22 09:37:40|4198.7|4186.7|4196.7|4184.7|4198.7|4186.7|4196.7|4184.7|2
1619084270000|2021-04-22 09:37:50|4196.2|4184.2|4193.7|4181.7|4196.2|4184.2|4193.7|4181.7|0
1619084280000|2021-04-22 09:38:00|4194.2|4182.2|4195.7|4183.7|4195.7|4183.7|4193.7|4181.7|5
1619084290000|2021-04-22 09:38:10|4196.2|4184.2|4198.7|4186.7|4198.7|4186.7|4196.2|4184.2|1
1619084300000|2021-04-22 09:38:20|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4
1619084310000|2021-04-22 09:38:30|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|10
1619084320000|2021-04-22 09:38:40|4201.7|4189.7|4201.7|4189.7|4201.7|4189.7|4201.7|4189.7|7
1619084330000|2021-04-22 09:38:50|4201.6|4189.6|4199.2|4187.2|4201.7|4189.7|4199.2|4187.2|4
1619084340000|2021-04-22 09:39:00|4198.2|4186.2|4197.7|4185.7|4198.2|4186.2|4197.7|4185.7|0
1619084350000|2021-04-22 09:39:10|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|4197.2|4185.2|0
1619084360000|2021-04-22 09:39:20|4196.2|4184.2|4195.7|4183.7|4196.2|4184.2|4195.7|4183.7|0
1619084370000|2021-04-22 09:39:30|4197.7|4185.7|4198.2|4186.2|4199.2|4187.2|4197.7|4185.7|1
1619084380000|2021-04-22 09:39:40|4198.7|4186.7|4196.7|4184.7|4198.7|4186.7|4196.7|4184.7|0
1619084400000|2021-04-22 09:40:00|4196.2|4184.2|4195.7|4183.7|4196.2|4184.2|4195.7|4183.7|0
1619084410000|2021-04-22 09:40:10|4194.7|4182.7|4192.2|4180.2|4194.7|4182.7|4192.2|4180.2|0
1619084420000|2021-04-22 09:40:20|4191.7|4179.7|4190.1|4178.1|4192.2|4180.2|4190.1|4178.1|1
1619084430000|2021-04-22 09:40:30|4190.6|4178.6|4195.2|4183.2|4195.2|4183.2|4190.6|4178.6|2
1619084450000|2021-04-22 09:40:50|4195.7|4183.7|4196.7|4184.7|4196.7|4184.7|4195.7|4183.7|0
1619084460000|2021-04-22 09:41:00|4197.2|4185.2|4197.7|4185.7|4197.7|4185.7|4196.2|4184.2|13
1619084470000|2021-04-22 09:41:10|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|4198.7|4186.7|2
1619084480000|2021-04-22 09:41:20|4199.2|4187.2|4203.1|4191.1|4203.1|4191.1|4199.2|4187.2|27
1619084490000|2021-04-22 09:41:30|4203.6|4191.6|4208.2|4196.2|4209.2|4197.2|4203.1|4191.1|37
1619084500000|2021-04-22 09:41:40|4207.7|4195.7|4205.7|4193.7|4208.2|4196.2|4205.2|4193.2|0
1619084510000|2021-04-22 09:41:50|4206.2|4194.2|4206.7|4194.7|4206.7|4194.7|4206.2|4194.2|0
1619084520000|2021-04-22 09:42:00|4207.2|4195.2|4207.7|4195.7|4208.2|4196.2|4207.2|4195.2|1
1619084530000|2021-04-22 09:42:10|4206.7|4194.7|4205.7|4193.7|4207.2|4195.2|4203.7|4191.7|1
1619084540000|2021-04-22 09:42:20|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|5
1619084550000|2021-04-22 09:42:30|4206.6|4194.6|4208.1|4196.1|4208.6|4196.6|4206.6|4194.6|1
1619084560000|2021-04-22 09:42:40|4208.6|4196.6|4208.2|4196.2|4208.7|4196.7|4208.2|4196.2|5
1619084570000|2021-04-22 09:42:50|4207.2|4195.2|4208.6|4196.6|4208.7|4196.7|4207.1|4195.1|5
1619084580000|2021-04-22 09:43:00|4208.7|4196.7|4206.7|4194.7|4208.7|4196.7|4206.6|4194.6|1
1619084590000|2021-04-22 09:43:10|4206.6|4194.6|4205.6|4193.6|4206.6|4194.6|4205.6|4193.6|24
1619084600000|2021-04-22 09:43:20|4206.6|4194.6|4207.1|4195.1|4207.1|4195.1|4206.6|4194.6|1
1619084610000|2021-04-22 09:43:30|4207.6|4195.6|4208.1|4196.1|4208.1|4196.1|4207.6|4195.6|10
1619084620000|2021-04-22 09:43:40|4208.6|4196.6|4209.1|4197.1|4209.1|4197.1|4208.6|4196.6|0
1619084630000|2021-04-22 09:43:50|4208.6|4196.6|4211|4199|4211|4199|4208.6|4196.6|3
1619084640000|2021-04-22 09:44:00|4211.1|4199.1|4211|4199|4211.1|4199.1|4211|4199|0
1619084650000|2021-04-22 09:44:10|4212.5|4200.5|4211.1|4199.1|4213.6|4201.6|4211.1|4199.1|25
1619084660000|2021-04-22 09:44:20|4211.6|4199.6|4210.6|4198.6|4211.6|4199.6|4210.6|4198.6|0
1619084690000|2021-04-22 09:44:50|4211.1|4199.1|4210.6|4198.6|4211.1|4199.1|4210.6|4198.6|0
1619084700000|2021-04-22 09:45:00|4211.1|4199.1|4211.1|4199.1|4211.6|4199.6|4211.1|4199.1|0
1619084710000|2021-04-22 09:45:10|4210.6|4198.6|4206.6|4194.6|4210.6|4198.6|4206.6|4194.6|6
1619084720000|2021-04-22 09:45:20|4206.7|4194.7|4204.1|4192.1|4206.7|4194.7|4204.1|4192.1|13
1619084730000|2021-04-22 09:45:30|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|4205.1|4193.1|0
1619084750000|2021-04-22 09:45:50|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|0
1619084760000|2021-04-22 09:46:00|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|0
1619084780000|2021-04-22 09:46:20|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|4206.7|4194.7|3
1619084790000|2021-04-22 09:46:30|4206.6|4194.6|4206.1|4194.1|4206.6|4194.6|4205.1|4193.1|1
1619084800000|2021-04-22 09:46:40|4206.6|4194.6|4206.6|4194.6|4206.6|4194.6|4206.6|4194.6|0
1619084820000|2021-04-22 09:47:00|||||||||9
1619084830000|2021-04-22 09:47:10|4206.7|4194.7|4207.6|4195.6|4208.1|4196.1|4206.7|4194.7|12
1619084840000|2021-04-22 09:47:20|4208.1|4196.1|4208.1|4196.1|4208.1|4196.1|4208.1|4196.1|6
1619084850000|2021-04-22 09:47:30|4205.7|4193.7|4209.7|4197.7|4209.7|4197.7|4205.7|4193.7|32
1619084860000|2021-04-22 09:47:40|4210.2|4198.2|4210.2|4198.2|4210.2|4198.2|4209.7|4197.7|2
1619084870000|2021-04-22 09:47:50|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|4209.7|4197.7|0
1619084880000|2021-04-22 09:48:00|4210.2|4198.2|4211.2|4199.2|4211.7|4199.7|4210.2|4198.2|1
1619084890000|2021-04-22 09:48:10|4211.7|4199.7|4208.7|4196.7|4211.7|4199.7|4208.7|4196.7|2
1619084900000|2021-04-22 09:48:20|4209.7|4197.7|4206.7|4194.7|4209.7|4197.7|4206.2|4194.2|3
1619084910000|2021-04-22 09:48:30|4205.7|4193.7|4205.7|4193.7|4206.7|4194.7|4205.7|4193.7|3
1619084920000|2021-04-22 09:48:40|4204.6|4192.6|4203.7|4191.7|4204.6|4192.6|4203.7|4191.7|0
1619084930000|2021-04-22 09:48:50|||||||||3
1619084940000|2021-04-22 09:49:00|4204.2|4192.2|4205.2|4193.2|4205.2|4193.2|4204.2|4192.2|2
1619084950000|2021-04-22 09:49:10|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|4204.7|4192.7|0
1619084960000|2021-04-22 09:49:20|4204.2|4192.2|4205.2|4193.2|4205.7|4193.7|4204.2|4192.2|5
1619084970000|2021-04-22 09:49:30|4204.7|4192.7|4203.7|4191.7|4204.7|4192.7|4203.7|4191.7|0
1619084980000|2021-04-22 09:49:40|4204.2|4192.2|4204.2|4192.2|4204.7|4192.7|4204.2|4192.2|0
1619084990000|2021-04-22 09:49:50|4203.7|4191.7|4204.2|4192.2|4204.2|4192.2|4203.7|4191.7|1
1619085000000|2021-04-22 09:50:00|4203.2|4191.2|4201.3|4189.3|4203.2|4191.2|4201.3|4189.3|2
1619085010000|2021-04-22 09:50:10|4201.2|4189.2|4199.7|4187.7|4201.2|4189.2|4199.7|4187.7|1
1619085020000|2021-04-22 09:50:20|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|4200.7|4188.7|0
1619085030000|2021-04-22 09:50:30|4201.2|4189.2|4201.2|4189.2|4201.2|4189.2|4201.2|4189.2|0
1619085040000|2021-04-22 09:50:40|4201.3|4189.3|4198.7|4186.7|4201.3|4189.3|4198.7|4186.7|0
1619085050000|2021-04-22 09:50:50|4199.2|4187.2|4197.7|4185.7|4199.2|4187.2|4197.7|4185.7|1
1619085060000|2021-04-22 09:51:00|4197.2|4185.2|4197.7|4185.7|4197.7|4185.7|4197.2|4185.2|0
1619085070000|2021-04-22 09:51:10|4198.7|4186.7|4199.2|4187.2|4199.2|4187.2|4197.7|4185.7|0
1619085080000|2021-04-22 09:51:20|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.2|4187.2|0
1619085090000|2021-04-22 09:51:30|4200.2|4188.2|4199.7|4187.7|4200.2|4188.2|4199.7|4187.7|0
1619085100000|2021-04-22 09:51:40|4199.2|4187.2|4197.7|4185.7|4199.7|4187.7|4197.7|4185.7|2
1619085110000|2021-04-22 09:51:50|||||||||1
1619085120000|2021-04-22 09:52:00|4199.2|4187.2|4198.7|4186.7|4199.2|4187.2|4198.7|4186.7|4
1619085130000|2021-04-22 09:52:10|4199.2|4187.2|4199.2|4187.2|4200.2|4188.2|4199.2|4187.2|4
1619085140000|2021-04-22 09:52:20|4198.7|4186.7|4199.7|4187.7|4199.7|4187.7|4198.7|4186.7|1
1619085150000|2021-04-22 09:52:30|4199.2|4187.2|4199.7|4187.7|4199.7|4187.7|4199.2|4187.2|0
1619085160000|2021-04-22 09:52:40|4199.2|4187.2|4197.7|4185.7|4199.7|4187.7|4197.7|4185.7|2
1619085180000|2021-04-22 09:53:00|4197.8|4185.8|4197.8|4185.8|4197.8|4185.8|4197.8|4185.8|8
1619085190000|2021-04-22 09:53:10|||||||||2
1619085200000|2021-04-22 09:53:20|||||||||5
1619085210000|2021-04-22 09:53:30|4196.3|4184.3|4196.3|4184.3|4196.8|4184.8|4196.3|4184.3|1
1619085220000|2021-04-22 09:53:40|||||||||3
1619085240000|2021-04-22 09:54:00|4196.8|4184.8|4194.8|4182.8|4196.8|4184.8|4194.8|4182.8|4
1619085250000|2021-04-22 09:54:10|4193.8|4181.8|4193.3|4181.3|4193.8|4181.8|4193.2|4181.2|4
1619085260000|2021-04-22 09:54:20|||||||||7
1619085280000|2021-04-22 09:54:40|4193.8|4181.8|4193.3|4181.3|4193.8|4181.8|4193.3|4181.3|2
1619085290000|2021-04-22 09:54:50|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|4191.3|4179.3|3
1619085300000|2021-04-22 09:55:00|4190.8|4178.8|4190.3|4178.3|4190.8|4178.8|4189.8|4177.8|0
1619085310000|2021-04-22 09:55:10|4190.8|4178.8|4190.3|4178.3|4190.8|4178.8|4190.3|4178.3|0
1619085320000|2021-04-22 09:55:20|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|4190.8|4178.8|1
1619085340000|2021-04-22 09:55:40|4191.3|4179.3|4190.8|4178.8|4191.8|4179.8|4190.8|4178.8|14
1619085350000|2021-04-22 09:55:50|||||||||5
1619085360000|2021-04-22 09:56:00|4191.3|4179.3|4191.8|4179.8|4191.8|4179.8|4191.3|4179.3|10
1619085370000|2021-04-22 09:56:10|4190.8|4178.8|4190.8|4178.8|4191.3|4179.3|4190.8|4178.8|4
1619085380000|2021-04-22 09:56:20|4189.8|4177.8|4190.3|4178.3|4190.3|4178.3|4189.8|4177.8|9
1619085390000|2021-04-22 09:56:30|4191.9|4179.9|4189.3|4177.3|4193.4|4181.4|4189.3|4177.3|42
1619085400000|2021-04-22 09:56:40|4188.8|4176.8|4190.3|4178.3|4190.3|4178.3|4188.8|4176.8|0
1619085410000|2021-04-22 09:56:50|4188.3|4176.3|4188.8|4176.8|4188.8|4176.8|4188.3|4176.3|5
1619085420000|2021-04-22 09:57:00|4189.3|4177.3|4188.8|4176.8|4189.8|4177.8|4188.8|4176.8|0
1619085430000|2021-04-22 09:57:10|4189.3|4177.3|4189.3|4177.3|4189.8|4177.8|4188.8|4176.8|0
1619085440000|2021-04-22 09:57:20|4190.3|4178.3|4190.8|4178.8|4190.8|4178.8|4190.3|4178.3|1
1619085450000|2021-04-22 09:57:30|4190.9|4178.9|4190.9|4178.9|4193.3|4181.3|4190.8|4178.8|8
1619085460000|2021-04-22 09:57:40|4191.3|4179.3|4188.3|4176.3|4192.8|4180.8|4188.3|4176.3|42
1619085470000|2021-04-22 09:57:50|4188.4|4176.4|4190.8|4178.8|4190.8|4178.8|4188.4|4176.4|7
1619085480000|2021-04-22 09:58:00|4191.3|4179.3|4190.3|4178.3|4191.3|4179.3|4190.3|4178.3|1
1619085490000|2021-04-22 09:58:10|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|4189.8|4177.8|0
1619085500000|2021-04-22 09:58:20|4188.8|4176.8|4187.8|4175.8|4188.8|4176.8|4187.8|4175.8|23
1619085510000|2021-04-22 09:58:30|||||||||21
1619085520000|2021-04-22 09:58:40|4187.3|4175.3|4187.4|4175.4|4187.8|4175.8|4187.3|4175.3|11
1619085530000|2021-04-22 09:58:50|4186.9|4174.9|4187.4|4175.4|4187.8|4175.8|4186.8|4174.8|1
1619085540000|2021-04-22 09:59:00|4187.3|4175.3|4187.9|4175.9|4187.9|4175.9|4187.3|4175.3|10
1619085550000|2021-04-22 09:59:10|4186.9|4174.9|4186.9|4174.9|4187.8|4175.8|4186|4174|10
1619085560000|2021-04-22 09:59:20|4185|4173|4186.9|4174.9|4186.9|4174.9|4185|4173|5
1619085570000|2021-04-22 09:59:30|4186.5|4174.5|4186.4|4174.4|4187|4175|4185.9|4173.9|17
1619085580000|2021-04-22 09:59:40|4186|4174|4186.9|4174.9|4186.9|4174.9|4183|4171|17
1619085590000|2021-04-22 09:59:50|4187|4175|4187.5|4175.5|4189|4177|4185|4173|5
1619145000000|2021-04-23 02:30:00|4240.6|4228.6|4242.1|4226.1|4242.1|4229.1|4238.6|4225.1|0
1619145010000|2021-04-23 02:30:10|4242.6|4226.6|4241.7|4225.7|4245.1|4231.6|4241.6|4224.8|0
1619145020000|2021-04-23 02:30:20|4238.1|4226.1|4239|4227|4242.4|4230.4|4237.6|4225.6|2
1619145030000|2021-04-23 02:30:30|4239.5|4227.5|4244.5|4232.5|4244.5|4232.5|4239.5|4227.5|4
1619145040000|2021-04-23 02:30:40|4244.6|4232.6|4249|4237|4249|4237|4244.5|4232.5|1
1619145050000|2021-04-23 02:30:50|4249.4|4237.4|4244.5|4232.5|4252.4|4240.4|4244|4232|15
1619145060000|2021-04-23 02:31:00|4247.2|4235.2|4251|4235|4252.1|4237.6|4243.9|4231.9|3
1619145070000|2021-04-23 02:31:10|4251.1|4235.1|4252.5|4240.5|4253.4|4241.4|4249|4235.1|2
1619145080000|2021-04-23 02:31:20|4252|4240|4254.2|4242.2|4255.5|4243.5|4250.6|4238.6|5
1619145090000|2021-04-23 02:31:30|4254.6|4242.6|4252.7|4240.7|4254.7|4242.7|4252.7|4240.7|2
1619145100000|2021-04-23 02:31:40|4253.2|4241.2|4253.1|4241.1|4254.2|4242.2|4253.1|4241.1|1
1619145110000|2021-04-23 02:31:50|4253.2|4241.2|4253.1|4241.1|4253.7|4241.7|4252.6|4240.6|0
1619145120000|2021-04-23 02:32:00|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|4252.6|4240.6|4
1619145130000|2021-04-23 02:32:10|4252.1|4240.1|4250.5|4238.5|4252.1|4240.1|4250.5|4238.5|1
1619145140000|2021-04-23 02:32:20|4250.6|4238.6|4250.6|4238.6|4251.1|4239.1|4250.6|4238.6|0
1619145150000|2021-04-23 02:32:30|4251.1|4239.1|4250.7|4238.7|4251.1|4239.1|4250.6|4238.6|1
1619145160000|2021-04-23 02:32:40|4251.2|4239.2|4250.6|4238.6|4251.2|4239.2|4250.6|4238.6|0
1619145170000|2021-04-23 02:32:50|4250|4238|4250.1|4238.1|4250.1|4238.1|4250|4238|0
1619145190000|2021-04-23 02:33:10|4250|4238|4249.5|4237.5|4250|4238|4249.5|4237.5|0
1619145210000|2021-04-23 02:33:30|4249.6|4237.6|4249.2|4237.2|4249.6|4237.6|4249.2|4237.2|1
1619145220000|2021-04-23 02:33:40|4249.7|4237.7|4251.1|4239.1|4251.1|4239.1|4249.7|4237.7|4
1619145230000|2021-04-23 02:33:50|4251.2|4239.2|4252.6|4240.6|4252.6|4240.6|4251.2|4239.2|11
1619145240000|2021-04-23 02:34:00|4252.7|4240.7|4254.1|4242.1|4254.6|4242.6|4252.7|4240.7|3
1619145250000|2021-04-23 02:34:10|4254.5|4242.5|4254.1|4242.1|4254.5|4242.5|4254.1|4242.1|2
1619145270000|2021-04-23 02:34:30|4254.6|4242.6|4255.1|4243.1|4255.6|4243.6|4254.6|4242.6|4
1619145280000|2021-04-23 02:34:40|4255.6|4243.6|4255.2|4243.2|4255.6|4243.6|4255.1|4243.1|2
1619145290000|2021-04-23 02:34:50|4255.6|4243.6|4260|4248|4260|4248|4255.6|4243.6|9
1619145300000|2021-04-23 02:35:00|4260.5|4248.5|4261|4249|4262.5|4250.5|4260.5|4248.5|2
1619145310000|2021-04-23 02:35:10|4259.5|4247.5|4260|4248|4260.5|4248.5|4259.5|4247.5|2
1619145320000|2021-04-23 02:35:20|4260.5|4248.5|4260|4248|4260.5|4248.5|4260|4248|1
1619145330000|2021-04-23 02:35:30|4261.9|4249.9|4261.5|4249.5|4261.9|4249.9|4261.5|4249.5|5
1619145340000|2021-04-23 02:35:40|4261.4|4249.4|4261.9|4249.9|4261.9|4249.9|4261.4|4249.4|0
1619145350000|2021-04-23 02:35:50|4262|4250|4262|4250|4262|4250|4262|4250|2
1619145360000|2021-04-23 02:36:00|4261.9|4249.9|4261.9|4249.9|4262|4250|4261.9|4249.9|10
1619145370000|2021-04-23 02:36:10|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|4261.5|4249.5|0
1619145380000|2021-04-23 02:36:20|4261.4|4249.4|4260.4|4248.4|4261.5|4249.5|4260.4|4248.4|6
1619145390000|2021-04-23 02:36:30|4260.3|4248.3|4259.8|4247.8|4260.3|4248.3|4259.8|4247.8|13
1619145400000|2021-04-23 02:36:40|4259.4|4247.4|4258.9|4246.9|4259.4|4247.4|4258.9|4246.9|0
1619145410000|2021-04-23 02:36:50|4258.4|4246.4|4258.5|4246.5|4259|4247|4258.4|4246.4|0
1619145420000|2021-04-23 02:37:00|4259|4247|4261.5|4249.5|4261.5|4249.5|4259|4247|1
1619145430000|2021-04-23 02:37:10|4261|4249|4260.5|4248.5|4261|4249|4260.5|4248.5|0
1619145440000|2021-04-23 02:37:20|4260.6|4248.6|4261|4249|4261|4249|4260.6|4248.6|0
1619145450000|2021-04-23 02:37:30|4261.5|4249.5|4261.4|4249.4|4262|4250|4260.9|4248.9|0
1619145460000|2021-04-23 02:37:40|4261.5|4249.5|4261.4|4249.4|4261.5|4249.5|4261.4|4249.4|0
1619145480000|2021-04-23 02:38:00|4260.8|4248.8|4260.8|4248.8|4260.8|4248.8|4260.8|4248.8|0
1619145490000|2021-04-23 02:38:10|4260.3|4248.3|4259.9|4247.9|4260.3|4248.3|4259.9|4247.9|0
1619145500000|2021-04-23 02:38:20|4259.4|4247.4|4258|4246|4259.4|4247.4|4258|4246|6
1619145510000|2021-04-23 02:38:30|4258.4|4246.4|4255|4243|4258.4|4246.4|4255|4243|2
1619145520000|2021-04-23 02:38:40|4254|4242|4250.9|4238.9|4255.4|4243.4|4250.9|4238.9|1
1619145530000|2021-04-23 02:38:50|4250.5|4238.5|4249.9|4237.9|4250.9|4238.9|4249.9|4237.9|0
1619145540000|2021-04-23 02:39:00|4249.5|4237.5|4251.9|4239.9|4251.9|4239.9|4249.5|4237.5|5
1619145550000|2021-04-23 02:39:10|4252.9|4240.9|4252.9|4240.9|4253.4|4241.4|4252.9|4240.9|1
1619145560000|2021-04-23 02:39:20|4253.4|4241.4|4253.5|4241.5|4254|4242|4253.4|4241.4|2
1619145570000|2021-04-23 02:39:30|4253.4|4241.4|4253.9|4241.9|4253.9|4241.9|4253.4|4241.4|6
1619145580000|2021-04-23 02:39:40|4253.4|4241.4|4253.4|4241.4|4253.9|4241.9|4249.6|4237.6|3
1619145590000|2021-04-23 02:39:50|4252.4|4240.4|4250.4|4238.4|4252.9|4240.9|4250.4|4238.4|3
1619145600000|2021-04-23 02:40:00|4249.9|4237.9|4248.9|4236.9|4251.4|4239.4|4248.9|4236.9|3
1619145610000|2021-04-23 02:40:10|4249.3|4237.3|4249.4|4237.4|4249.4|4237.4|4249.3|4237.3|1
1619145620000|2021-04-23 02:40:20|4248.9|4236.9|4248.9|4236.9|4248.9|4236.9|4248.8|4236.8|0
1619145630000|2021-04-23 02:40:30|4248.8|4236.8|4247.4|4235.4|4248.8|4236.8|4246.9|4234.9|1
1619145640000|2021-04-23 02:40:40|4245.9|4233.9|4249.9|4237.9|4249.9|4237.9|4245.9|4233.9|1
1619145650000|2021-04-23 02:40:50|4249.4|4237.4|4248.9|4236.9|4249.9|4237.9|4248.9|4236.9|0
1619145660000|2021-04-23 02:41:00|4247.9|4235.9|4248.9|4236.9|4248.9|4236.9|4247.9|4235.9|0
1619145670000|2021-04-23 02:41:10|4248.4|4236.4|4246.4|4234.4|4248.4|4236.4|4246.4|4234.4|0
1619145680000|2021-04-23 02:41:20|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|0
1619145690000|2021-04-23 02:41:30|4246.5|4234.5|4247.4|4235.4|4247.4|4235.4|4246.5|4234.5|0
1619145700000|2021-04-23 02:41:40|4246.4|4234.4|4246.4|4234.4|4246.4|4234.4|4246.4|4234.4|0
1619145710000|2021-04-23 02:41:50|4245|4233|4245|4233|4245|4233|4245|4233|5
1619145720000|2021-04-23 02:42:00|4245.5|4233.5|4245|4233|4245.5|4233.5|4245|4233|0
1619145730000|2021-04-23 02:42:10|4244.9|4232.9|4244.9|4232.9|4245.5|4233.5|4244.5|4232.5|0
1619145740000|2021-04-23 02:42:20|||||||||2
1619145750000|2021-04-23 02:42:30|4245.4|4233.4|4245.5|4233.5|4245.5|4233.5|4245.4|4233.4|0
1619145760000|2021-04-23 02:42:40|4245|4233|4243.9|4231.9|4245|4233|4243.9|4231.9|14
1619145770000|2021-04-23 02:42:50|4242.9|4230.9|4240.4|4228.4|4243.4|4231.4|4240.4|4228.4|0
1619145780000|2021-04-23 02:43:00|4240.5|4228.5|4241.5|4229.5|4241.5|4229.5|4240.4|4228.4|2
1619145790000|2021-04-23 02:43:10|4242.9|4230.9|4241.4|4229.4|4242.9|4230.9|4241.4|4229.4|1
1619145800000|2021-04-23 02:43:20|4241|4229|4241.5|4229.5|4241.5|4229.5|4240.4|4228.4|0
1619145810000|2021-04-23 02:43:30|4241.4|4229.4|4241.5|4229.5|4242.5|4230.5|4241.4|4229.4|0
1619145820000|2021-04-23 02:43:40|4242|4230|4241.5|4229.5|4242.5|4230.5|4241.5|4229.5|0
1619145840000|2021-04-23 02:44:00|4242|4230|4242.5|4230.5|4242.5|4230.5|4242|4230|0
1619145850000|2021-04-23 02:44:10|4243|4231|4243.5|4231.5|4243.5|4231.5|4243|4231|1
1619145860000|2021-04-23 02:44:20|4244.5|4232.5|4242.1|4230.1|4244.5|4232.5|4242.1|4230.1|4
1619145870000|2021-04-23 02:44:30|4242.6|4230.6|4242.6|4230.6|4242.6|4230.6|4242.6|4230.6|1
1619145890000|2021-04-23 02:44:50|4241|4229|4240.6|4228.6|4241|4229|4240.6|4228.6|0
1619145900000|2021-04-23 02:45:00|4240.5|4228.5|4241|4229|4241|4229|4240|4228|0
1619145910000|2021-04-23 02:45:10|4241.5|4229.5|4242|4230|4242|4230|4241|4229|0
1619145930000|2021-04-23 02:45:30|4241.5|4229.5|4241|4229|4241.5|4229.5|4240.5|4228.5|1
1619145940000|2021-04-23 02:45:40|4240.5|4228.5|4236|4224|4240.5|4228.5|4235.5|4223.5|0
1619145950000|2021-04-23 02:45:50|4236.5|4224.5|4235|4223|4237|4225|4235|4223|0
1619145960000|2021-04-23 02:46:00|4234.5|4222.5|4235|4223|4235|4223|4234.5|4222.5|2
1619145970000|2021-04-23 02:46:10|4234.5|4222.5|4235|4223|4235|4223|4234|4222|0
1619145980000|2021-04-23 02:46:20|4235.5|4223.5|4237.4|4225.4|4237.4|4225.4|4235.5|4223.5|0
1619145990000|2021-04-23 02:46:30|4237.5|4225.5|4234.5|4222.5|4237.5|4225.5|4234.5|4222.5|2
1619146000000|2021-04-23 02:46:40|4235.5|4223.5|4234.5|4222.5|4235.5|4223.5|4234.5|4222.5|0
1619146020000|2021-04-23 02:47:00|4233.6|4221.6|4230.5|4218.5|4233.6|4221.6|4230.5|4218.5|20
1619146030000|2021-04-23 02:47:10|4227.6|4215.6|4228.1|4216.1|4228.1|4216.1|4227.6|4215.6|4
1619146040000|2021-04-23 02:47:20|4227.6|4215.6|4226.1|4214.1|4227.6|4215.6|4226.1|4214.1|0
1619146050000|2021-04-23 02:47:30|4226.6|4214.6|4230|4218|4230|4218|4226.6|4214.6|18
1619146060000|2021-04-23 02:47:40|4233|4217|4232.1|4220.1|4233|4220.5|4230.1|4217|0
1619146070000|2021-04-23 02:47:50|4232.6|4220.6|4235|4223|4235|4223|4232.6|4220.6|4
1619146080000|2021-04-23 02:48:00|4235.5|4223.5|4236.5|4224.5|4237|4225|4235.1|4223.1|0
1619146090000|2021-04-23 02:48:10|4236|4224|4236.6|4224.6|4236.6|4224.6|4236|4224|0
1619146100000|2021-04-23 02:48:20|4236.5|4224.5|4235.1|4223.1|4236.5|4224.5|4235.1|4223.1|0
1619146110000|2021-04-23 02:48:30|4233.6|4221.6|4233.1|4221.1|4233.6|4221.6|4233.1|4221.1|0
1619146120000|2021-04-23 02:48:40|4232.6|4220.6|4233.1|4221.1|4233.1|4221.1|4232.6|4220.6|0
1619146130000|2021-04-23 02:48:50|4234.6|4222.6|4235.1|4223.1|4235.1|4223.1|4234.6|4222.6|0
1619146150000|2021-04-23 02:49:10|4235.5|4223.5|4236.5|4224.5|4236.5|4224.5|4235.5|4223.5|0
1619146160000|2021-04-23 02:49:20|4237|4225|4237.5|4225.5|4237.5|4225.5|4236.6|4224.6|0
1619146170000|2021-04-23 02:49:30|4236.5|4224.5|4236.5|4224.5|4236.5|4224.5|4236.5|4224.5|0
1619146180000|2021-04-23 02:49:40|4236.1|4224.1|4231.5|4219.5|4236.5|4224.5|4231.5|4219.5|0
1619146190000|2021-04-23 02:49:50|4230.1|4218.1|4232.5|4220.5|4232.5|4220.5|4230|4218|0
1619146200000|2021-04-23 02:50:00|4230.7|4218.7|4233|4221|4233|4221|4230.7|4218.7|0
1619146210000|2021-04-23 02:50:10|4234.5|4222.5|4233|4221|4234.5|4222.5|4233|4221|0
1619146220000|2021-04-23 02:50:20|4232.6|4220.6|4230.5|4218.5|4232.6|4220.6|4230.5|4218.5|0
1619146230000|2021-04-23 02:50:30|4230.1|4218.1|4229.1|4217.1|4230.1|4218.1|4229.1|4217.1|0
1619146240000|2021-04-23 02:50:40|4229.5|4217.5|4229.5|4217.5|4229.5|4217.5|4227.6|4215.6|0
1619146250000|2021-04-23 02:50:50|4230|4218|4226.1|4214.1|4230|4218|4226.1|4214.1|0
1619146260000|2021-04-23 02:51:00|4226|4214|4226.5|4214.5|4226.5|4214.5|4226|4214|0
1619146270000|2021-04-23 02:51:10|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|4227.1|4215.1|0
1619146280000|2021-04-23 02:51:20|4227.6|4215.6|4228|4216|4228|4216|4227.5|4215.5|0
1619146300000|2021-04-23 02:51:40|4228.6|4216.6|4229|4217|4229|4217|4228.6|4216.6|0
1619146310000|2021-04-23 02:51:50|4228.6|4216.6|4229.5|4217.5|4230|4218|4228.6|4216.6|0
1619146320000|2021-04-23 02:52:00|4228.5|4216.5|4226.1|4214.1|4229|4217|4226.1|4214.1|2
1619146330000|2021-04-23 02:52:10|4225.5|4213.5|4225|4213|4225.6|4213.6|4224.4|4212.4|5
1619146340000|2021-04-23 02:52:20|4226.1|4214.1|4225.5|4213.5|4226.1|4214.1|4225|4213|0
1619146350000|2021-04-23 02:52:30|4226|4214|4225.6|4213.6|4226.5|4214.5|4225.6|4213.6|3
1619146360000|2021-04-23 02:52:40|4226.5|4214.5|4227|4215|4227|4215|4226.5|4214.5|2
1619146370000|2021-04-23 02:52:50|4226.5|4214.5|4225.6|4213.6|4227|4215|4225.5|4213.5|0
1619146380000|2021-04-23 02:53:00|4225.1|4213.1|4225|4213|4225.1|4213.1|4225|4213|0
1619146390000|2021-04-23 02:53:10|4225.5|4213.5|4224.5|4212.5|4225.5|4213.5|4224.5|4212.5|0
1619146400000|2021-04-23 02:53:20|4224|4212|4222.5|4210.5|4224|4212|4222.5|4210.5|3
1619146410000|2021-04-23 02:53:30|4222|4210|4220.9|4208.9|4222|4210|4220.9|4208.9|2
1619146420000|2021-04-23 02:53:40|4221.4|4209.4|4221|4209|4221.5|4209.5|4221|4209|20
1619146430000|2021-04-23 02:53:50|4221.5|4209.5|4220.9|4208.9|4222|4210|4220.5|4208.5|0
1619146440000|2021-04-23 02:54:00|4220.4|4208.4|4216.9|4204.9|4220.4|4208.4|4216.9|4204.9|10
1619146450000|2021-04-23 02:54:10|4216.4|4204.4|4211.9|4199.9|4216.4|4204.4|4211.5|4199.5|1
1619146460000|2021-04-23 02:54:20|4211.5|4199.5|4214|4202|4214|4202|4211.5|4199.5|0
1619146470000|2021-04-23 02:54:30|4214.5|4202.5|4218.5|4206.5|4218.5|4206.5|4214.5|4202.5|1
1619146480000|2021-04-23 02:54:40|4218|4206|4217|4205|4218|4206|4216.5|4204.5|0
1619146490000|2021-04-23 02:54:50|4217.5|4205.5|4216|4204|4217.5|4205.5|4216|4204|1
1619146500000|2021-04-23 02:55:00|4215.5|4203.5|4211.5|4199.5|4215.5|4203.5|4211.5|4199.5|0
1619146510000|2021-04-23 02:55:10|4211|4199|4213|4201|4213|4201|4211|4199|1
1619146520000|2021-04-23 02:55:20|4212.5|4200.5|4211.5|4199.5|4212.5|4200.5|4211|4199|0
1619146530000|2021-04-23 02:55:30|4212.5|4200.5|4212.9|4200.9|4214|4202|4212|4200|1
1619146540000|2021-04-23 02:55:40|4212.6|4200.6|4213|4201|4213|4201|4212.5|4200.5|0
1619146550000|2021-04-23 02:55:50|4213.4|4201.4|4215.5|4203.5|4215.5|4203.5|4211.9|4199.9|2
1619146560000|2021-04-23 02:56:00|4216.5|4204.5|4219.5|4207.5|4220.9|4208.9|4216|4204|0
1619146570000|2021-04-23 02:56:10|4219.9|4207.9|4220|4208|4220|4208|4219.5|4207.5|0
1619146580000|2021-04-23 02:56:20|4220.5|4208.5|4221.5|4209.5|4221.5|4209.5|4220|4208|0
1619146590000|2021-04-23 02:56:30|4222|4210|4222.4|4210.4|4222.5|4210.5|4222|4210|0
1619146600000|2021-04-23 02:56:40|4222.9|4210.9|4224|4212|4224|4212|4222.5|4210.5|0
1619146610000|2021-04-23 02:56:50|4224.9|4212.9|4224.5|4212.5|4225|4213|4224.5|4212.5|0
1619146620000|2021-04-23 02:57:00|4224.9|4212.9|4225.4|4213.4|4225.5|4213.5|4224.5|4212.5|0
1619146630000|2021-04-23 02:57:10|4225.5|4213.5|4224.9|4212.9|4225.5|4213.5|4224.9|4212.9|0
1619146640000|2021-04-23 02:57:20|4224.4|4212.4|4223|4211|4224.4|4212.4|4222.9|4210.9|1
1619146650000|2021-04-23 02:57:30|4222.9|4210.9|4223|4211|4223|4211|4222|4210|0
1619146670000|2021-04-23 02:57:50|4223.5|4211.5|4224.4|4212.4|4224.9|4212.9|4223.5|4211.5|0
1619146680000|2021-04-23 02:58:00|4224.9|4212.9|4225.4|4213.4|4225.4|4213.4|4224.9|4212.9|0
1619146690000|2021-04-23 02:58:10|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1619146710000|2021-04-23 02:58:30|4226.4|4214.4|4229.9|4217.9|4229.9|4217.9|4226.4|4214.4|0
1619146720000|2021-04-23 02:58:40|4230.4|4218.4|4228.4|4216.4|4230.4|4218.4|4227.9|4215.9|0
1619146730000|2021-04-23 02:58:50|4227.9|4215.9|4226.9|4214.9|4227.9|4215.9|4226.9|4214.9|0
1619146740000|2021-04-23 02:59:00|4227.4|4215.4|4225.9|4213.9|4227.4|4215.4|4225.9|4213.9|0
1619146750000|2021-04-23 02:59:10|4225.8|4213.8|4225.3|4213.3|4225.8|4213.8|4224.8|4212.8|0
1619146760000|2021-04-23 02:59:20|4225.8|4213.8|4226.4|4214.4|4226.4|4214.4|4225.3|4213.3|0
1619146770000|2021-04-23 02:59:30|4225.9|4213.9|4225.8|4213.8|4225.9|4213.9|4225.4|4213.4|0
1619146780000|2021-04-23 02:59:40|4225.4|4213.4|4225.9|4213.9|4225.9|4213.9|4225.4|4213.4|0
1619146800000|2021-04-23 03:00:00|4226.3|4214.3|4226.9|4214.9|4226.9|4214.9|4226.3|4214.3|0
1619146810000|2021-04-23 03:00:10|4227.4|4215.4|4227.4|4215.4|4229.9|4215.4|4226.5|4213.9|0
1619146820000|2021-04-23 03:00:20|4227|4215|4228|4216|4228|4216|4227|4215|0
1619146830000|2021-04-23 03:00:30|4228.4|4216.4|4228.5|4216.5|4229|4217|4228|4216|10
1619146840000|2021-04-23 03:00:40|4229|4217|4229|4217|4230.1|4218.1|4227.6|4215.6|0
1619146850000|2021-04-23 03:00:50|4230.4|4218.4|4228.6|4216.6|4230.4|4218.4|4228.5|4216.5|0
1619146860000|2021-04-23 03:01:00|4229.1|4217.1|4230|4218|4230|4218|4228.6|4216.6|0
1619146870000|2021-04-23 03:01:10|4229.5|4217.5|4230.5|4218.5|4230.5|4218.5|4229.5|4217.5|0
1619146880000|2021-04-23 03:01:20|4230|4218|4230|4218|4230|4218|4229.5|4217.5|0
1619146890000|2021-04-23 03:01:30|4229.1|4217.1|4230.1|4218.1|4230.6|4218.6|4229|4217|2
1619146900000|2021-04-23 03:01:40|4230.6|4218.6|4231.5|4219.5|4231.5|4219.5|4230.6|4218.6|0
1619146910000|2021-04-23 03:01:50|4231|4219|4231.6|4219.6|4231.6|4219.6|4231|4219|1
1619146920000|2021-04-23 03:02:00|4231.5|4219.5|4232.1|4220.1|4232.1|4220.1|4231.5|4219.5|0
1619146930000|2021-04-23 03:02:10|4232|4220|4232.6|4220.6|4232.6|4220.6|4231.6|4219.6|6
1619146940000|2021-04-23 03:02:20|4232.5|4220.5|4232|4220|4232.6|4220.6|4232|4220|0
1619146950000|2021-04-23 03:02:30|4232.5|4220.5|4232.6|4220.6|4232.6|4220.6|4232.1|4220.1|2
1619146960000|2021-04-23 03:02:40|4232.7|4220.7|4235.5|4223.5|4235.5|4223.5|4232.7|4220.7|8
1619146970000|2021-04-23 03:02:50|4235|4223|4238.5|4226.5|4238.5|4226.5|4234.6|4222.6|17
1619146980000|2021-04-23 03:03:00|4238.6|4226.6|4240|4228|4240|4228|4238.6|4226.6|2
1619146990000|2021-04-23 03:03:10|4239.5|4227.5|4239.5|4227.5|4239.9|4227.9|4239.5|4227.5|1
1619147000000|2021-04-23 03:03:20|4239.6|4227.6|4240.5|4228.5|4240.5|4228.5|4239.6|4227.6|2
1619147010000|2021-04-23 03:03:30|4239.5|4227.5|4239|4227|4239.5|4227.5|4239|4227|6
1619147020000|2021-04-23 03:03:40|4238.5|4226.5|4238.5|4226.5|4239|4227|4238.4|4226.4|4
1619147030000|2021-04-23 03:03:50|4238.4|4226.4|4237|4225|4238.4|4226.4|4236.5|4224.5|8
1619147040000|2021-04-23 03:04:00|4236.5|4224.5|4239|4227|4239|4227|4236.5|4224.5|1
1619147050000|2021-04-23 03:04:10|4238.5|4226.5|4240|4228|4240|4228|4238.5|4226.5|0
1619147060000|2021-04-23 03:04:20|4239.5|4227.5|4240|4228|4240|4228|4239|4227|0
1619147070000|2021-04-23 03:04:30|4239.5|4227.5|4239.5|4227.5|4240|4228|4239.5|4227.5|2
1619147080000|2021-04-23 03:04:40|4240|4228|4238.5|4226.5|4240|4228|4238.5|4226.5|0
1619147090000|2021-04-23 03:04:50|4238|4226|4236.5|4224.5|4238|4226|4236.5|4224.5|0
1619147100000|2021-04-23 03:05:00|4236|4224|4235.5|4223.5|4236|4224|4235.5|4223.5|0
1619147110000|2021-04-23 03:05:10|4236|4224|4236|4224|4236.5|4224.5|4236|4224|0
1619147120000|2021-04-23 03:05:20|4235.5|4223.5|4232.5|4220.5|4236|4224|4232.5|4220.5|0
1619147130000|2021-04-23 03:05:30|4232|4220|4229|4217|4232|4220|4229|4217|2
1619147140000|2021-04-23 03:05:40|4230|4218|4230|4218|4230|4218|4229.5|4217.5|1
1619147150000|2021-04-23 03:05:50|4229.5|4217.5|4228.5|4216.5|4229.5|4217.5|4228.5|4216.5|0
1619147160000|2021-04-23 03:06:00|4228|4216|4227|4215|4228|4216|4226|4214|1
1619147170000|2021-04-23 03:06:10|4226.5|4214.5|4228|4216|4228|4216|4226.5|4214.5|0
1619147180000|2021-04-23 03:06:20|4228.5|4216.5|4229|4217|4229.9|4217.9|4228|4216|0
1619147190000|2021-04-23 03:06:30|4228.5|4216.5|4227.5|4215.5|4228.5|4216.5|4227.5|4215.5|0
1619147200000|2021-04-23 03:06:40|4226.5|4214.5|4227.5|4215.5|4227.5|4215.5|4226.5|4214.5|0
1619147210000|2021-04-23 03:06:50|4227.9|4215.9|4228|4216|4228|4216|4227.9|4215.9|0
1619147220000|2021-04-23 03:07:00|4228.4|4216.4|4229.4|4217.4|4229.4|4217.4|4227.5|4215.5|0
1619147230000|2021-04-23 03:07:10|4229|4217|4228.5|4216.5|4229|4217|4227.5|4215.5|0
1619147240000|2021-04-23 03:07:20|4229|4217|4229.5|4217.5|4229.5|4217.5|4228.5|4216.5|0
1619147250000|2021-04-23 03:07:30|4229.9|4217.9|4230.5|4218.5|4230.5|4218.5|4229.9|4217.9|0
1619147260000|2021-04-23 03:07:40|4230.9|4218.9|4231.5|4219.5|4231.5|4219.5|4230.9|4218.9|0
1619147270000|2021-04-23 03:07:50|4231|4219|4231|4219|4231.5|4219.5|4231|4219|0
1619147280000|2021-04-23 03:08:00|4231.5|4219.5|4231.5|4219.5|4231.5|4219.5|4231.5|4219.5|0
1619147290000|2021-04-23 03:08:10|4231.9|4219.9|4232.5|4220.5|4232.5|4220.5|4231.5|4219.5|0
1619147300000|2021-04-23 03:08:20|4232|4220|4231|4219|4232|4220|4231|4219|0
1619147310000|2021-04-23 03:08:30|4230|4218|4230.9|4218.9|4230.9|4218.9|4230|4218|0
1619147320000|2021-04-23 03:08:40|4231|4219|4229.6|4217.6|4231|4219|4229.6|4217.6|0
1619147330000|2021-04-23 03:08:50|4229|4217|4228.5|4216.5|4229|4217|4228.5|4216.5|0
1619147340000|2021-04-23 03:09:00|4228.9|4216.9|4229|4217|4229|4217|4228.9|4216.9|0
1619147370000|2021-04-23 03:09:30|4228.5|4216.5|4232|4220|4232|4220|4228.5|4216.5|0
1619147390000|2021-04-23 03:09:50|4232.5|4220.5|4234|4222|4234|4222|4232.5|4220.5|2
1619147400000|2021-04-23 03:10:00|4233.5|4221.5|4232.5|4220.5|4233.5|4221.5|4232|4220|0
1619147410000|2021-04-23 03:10:10|4232.1|4220.1|4232|4220|4232.1|4220.1|4232|4220|0
1619147420000|2021-04-23 03:10:20|4231.5|4219.5|4230|4218|4231.5|4219.5|4230|4218|0
1619147430000|2021-04-23 03:10:30|4229.5|4217.5|4230|4218|4230|4218|4229.5|4217.5|0
1619147440000|2021-04-23 03:10:40|4230.5|4218.5|4230|4218|4230.5|4218.5|4230|4218|0
1619147450000|2021-04-23 03:10:50|4229.5|4217.5|4229|4217|4229.5|4217.5|4229|4217|0
1619147460000|2021-04-23 03:11:00|4228.6|4216.6|4227.5|4215.5|4228.6|4216.6|4227.5|4215.5|0
1619147470000|2021-04-23 03:11:10|4227|4215|4226.1|4214.1|4227|4215|4225.6|4213.6|0
1619147480000|2021-04-23 03:11:20|4225.6|4213.6|4225.5|4213.5|4225.6|4213.6|4225.1|4213.1|0
1619147490000|2021-04-23 03:11:30|4225.1|4213.1|4224.6|4212.6|4225.1|4213.1|4222|4210|2
1619147500000|2021-04-23 03:11:40|4224.5|4212.5|4224|4212|4225|4213|4224|4212|0
1619147510000|2021-04-23 03:11:50|4224.1|4212.1|4223.5|4211.5|4224.1|4212.1|4223.5|4211.5|0
1619147520000|2021-04-23 03:12:00|4223.6|4211.6|4223.5|4211.5|4223.6|4211.6|4223.5|4211.5|0
1619147540000|2021-04-23 03:12:20|4223|4211|4223|4211|4223.5|4211.5|4223|4211|2
1619147550000|2021-04-23 03:12:30|4222.5|4210.5|4222.1|4210.1|4222.6|4210.6|4222|4210|0
1619147560000|2021-04-23 03:12:40|4221.6|4209.6|4221.5|4209.5|4221.6|4209.6|4221.5|4209.5|0
1619147570000|2021-04-23 03:12:50|4221|4209|4218.6|4206.6|4221|4209|4218.6|4206.6|1
1619147580000|2021-04-23 03:13:00|4218.1|4206.1|4219.1|4207.1|4219.1|4207.1|4218.1|4206.1|0
1619147590000|2021-04-23 03:13:10|4218.6|4206.6|4220.1|4208.1|4220.1|4208.1|4218.6|4206.6|0
1619147600000|2021-04-23 03:13:20|4220.5|4208.5|4220.1|4208.1|4220.5|4208.5|4219.6|4207.6|0
1619147610000|2021-04-23 03:13:30|4219.6|4207.6|4220.1|4208.1|4220.1|4208.1|4219.6|4207.6|0
1619147620000|2021-04-23 03:13:40|4219.6|4207.6|4219.6|4207.6|4220.1|4208.1|4219.6|4207.6|0
1619147630000|2021-04-23 03:13:50|4220.1|4208.1|4218.6|4206.6|4220.1|4208.1|4218.6|4206.6|0
1619147640000|2021-04-23 03:14:00|4219.1|4207.1|4218.1|4206.1|4219.1|4207.1|4218.1|4206.1|0
1619147650000|2021-04-23 03:14:10|4218.6|4206.6|4219|4207|4219|4207|4218.6|4206.6|0
1619147660000|2021-04-23 03:14:20|4220.5|4208.5|4220.4|4208.4|4220.5|4208.5|4220.4|4208.4|0
1619147670000|2021-04-23 03:14:30|4220.5|4208.5|4222.5|4210.5|4223|4211|4220.5|4208.5|3
1619147680000|2021-04-23 03:14:40|4222|4210|4222.5|4210.5|4223|4211|4222|4210|0
1619147690000|2021-04-23 03:14:50|4223.5|4211.5|4224.6|4212.6|4224.6|4212.6|4223.5|4211.5|1
1619147700000|2021-04-23 03:15:00|4224.5|4212.5|4226.6|4214.6|4226.6|4214.6|4224.5|4212.5|0
1619147710000|2021-04-23 03:15:10|4226.1|4214.1|4231.5|4219.5|4231.5|4219.5|4226.1|4214.1|10
1619147720000|2021-04-23 03:15:20|4231|4219|4232|4220|4232|4220|4230.5|4218.5|0
1619147730000|2021-04-23 03:15:30|4231|4219|4229.5|4217.5|4231.4|4219.4|4229.5|4217.5|0
1619147740000|2021-04-23 03:15:40|4229|4217|4230|4218|4230|4218|4228.5|4216.5|0
1619147750000|2021-04-23 03:15:50|4229.5|4217.5|4229.5|4217.5|4229.5|4217.5|4229.5|4217.5|0
1619147760000|2021-04-23 03:16:00|4229|4217|4228|4216|4229|4217|4228|4216|0
1619147770000|2021-04-23 03:16:10|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|4227.5|4215.5|0
1619147800000|2021-04-23 03:16:40|4228.5|4216.5|4227.6|4215.6|4228.5|4216.5|4227.5|4215.5|0
1619147810000|2021-04-23 03:16:50|4227.5|4215.5|4227|4215|4228|4216|4227|4215|1
1619147830000|2021-04-23 03:17:10|4227.5|4215.5|4228|4216|4228|4216|4227.5|4215.5|0
1619147840000|2021-04-23 03:17:20|4228.5|4216.5|4229|4217|4229|4217|4228.5|4216.5|0
1619147860000|2021-04-23 03:17:40|4229.5|4217.5|4230|4218|4230|4218|4229.5|4217.5|0
1619147870000|2021-04-23 03:17:50|4229.5|4217.5|4229|4217|4229.5|4217.5|4229|4217|1
1619147920000|2021-04-23 03:18:40|4229.5|4217.5|4229|4217|4229.5|4217.5|4229|4217|0
1619147930000|2021-04-23 03:18:50|4228.5|4216.5|4228.5|4216.5|4228.5|4216.5|4228.5|4216.5|1
1619147940000|2021-04-23 03:19:00|4228|4216|4227.5|4215.5|4228|4216|4227.5|4215.5|0
1619147950000|2021-04-23 03:19:10|4227.4|4215.4|4227|4215|4227.4|4215.4|4227|4215|0
1619147960000|2021-04-23 03:19:20|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|1
1619147970000|2021-04-23 03:19:30|4225.5|4213.5|4224.5|4212.5|4225.5|4213.5|4224.5|4212.5|0
1619147980000|2021-04-23 03:19:40|4223.6|4211.6|4225|4213|4225.5|4213.5|4223.6|4211.6|0
1619148000000|2021-04-23 03:20:00|4224|4212|4224|4212|4224.5|4212.5|4223.5|4211.5|0
1619148010000|2021-04-23 03:20:10|4224.5|4212.5|4225.5|4213.5|4225.5|4213.5|4224.5|4212.5|0
1619148020000|2021-04-23 03:20:20|4225|4213|4225|4213|4225|4213|4225|4213|0
1619148030000|2021-04-23 03:20:30|4225.4|4213.4|4225.5|4213.5|4225.5|4213.5|4225.4|4213.4|0
1619148040000|2021-04-23 03:20:40|4225|4213|4225|4213|4225|4213|4225|4213|0
1619148050000|2021-04-23 03:20:50|4225.5|4213.5|4225|4213|4225.5|4213.5|4225|4213|1
1619148060000|2021-04-23 03:21:00|4225.5|4213.5|4226.5|4214.5|4226.5|4214.5|4225.5|4213.5|0
1619148070000|2021-04-23 03:21:10|4226.9|4214.9|4228|4216|4228|4216|4226.9|4214.9|0
1619148080000|2021-04-23 03:21:20|4228.4|4216.4|4229.5|4217.5|4231|4217.5|4228.4|4215|0
1619148090000|2021-04-23 03:21:30|4229|4217|4229.5|4217.5|4230|4218|4229|4217|0
1619148100000|2021-04-23 03:21:40|4230|4218|4230|4218|4230|4218|4230|4218|0
1619148110000|2021-04-23 03:21:50|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|1
1619148120000|2021-04-23 03:22:00|4230|4218|4230.5|4218.5|4230.5|4218.5|4230|4218|0
1619148150000|2021-04-23 03:22:30|4230|4218|4230.5|4218.5|4230.5|4218.5|4230|4218|0
1619148170000|2021-04-23 03:22:50|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|4230.4|4218.4|1
1619148180000|2021-04-23 03:23:00|4229.9|4217.9|4230.5|4218.5|4230.5|4218.5|4229.9|4217.9|0
1619148190000|2021-04-23 03:23:10|4230.9|4218.9|4231|4219|4231|4219|4230.9|4218.9|0
1619148200000|2021-04-23 03:23:20|4231.5|4219.5|4232.5|4220.5|4232.5|4220.5|4231.5|4219.5|0
1619148210000|2021-04-23 03:23:30|4232|4220|4235.1|4223.1|4235.6|4223.6|4231.5|4219.5|4
1619148220000|2021-04-23 03:23:40|4235.5|4223.5|4234.5|4222.5|4235.6|4223.6|4234.5|4222.5|0
1619148230000|2021-04-23 03:23:50|4235|4223|4235|4223|4235|4223|4235|4223|0
1619148240000|2021-04-23 03:24:00|4234.9|4222.9|4234.9|4222.9|4234.9|4222.9|4234.9|4222.9|0
1619148250000|2021-04-23 03:24:10|4235|4223|4234|4222|4235|4223|4234|4222|0
1619148260000|2021-04-23 03:24:20|4234.5|4222.5|4233.9|4221.9|4234.9|4222.9|4233.9|4221.9|0
1619148270000|2021-04-23 03:24:30|4233.5|4221.5|4233|4221|4233.9|4221.9|4233|4221|0
1619148280000|2021-04-23 03:24:40|4233.4|4221.4|4233.5|4221.5|4233.5|4221.5|4233.4|4221.4|0
1619148290000|2021-04-23 03:24:50|4233|4221|4230|4218|4233|4221|4230|4218|0
1619148300000|2021-04-23 03:25:00|4230.4|4218.4|4230|4218|4230.5|4218.5|4230|4218|0
1619148310000|2021-04-23 03:25:10|4230.5|4218.5|4230.5|4218.5|4230.5|4218.5|4230|4218|0
1619148320000|2021-04-23 03:25:20|4230|4218|4230.5|4218.5|4230.5|4218.5|4230|4218|0
1619148330000|2021-04-23 03:25:30|4231|4219|4232.4|4220.4|4232.4|4220.4|4231|4219|0
1619148340000|2021-04-23 03:25:40|4232|4220|4232|4220|4232|4220|4232|4220|0
1619148350000|2021-04-23 03:25:50|4232.9|4220.9|4234|4222|4234|4222|4232.9|4220.9|0
1619148360000|2021-04-23 03:26:00|4234.5|4222.5|4233.5|4221.5|4234.5|4222.5|4233.5|4221.5|0
1619148370000|2021-04-23 03:26:10|4233.9|4221.9|4235.5|4223.5|4235.5|4223.5|4233.9|4221.9|0
1619148390000|2021-04-23 03:26:30|4235|4223|4235|4223|4235|4223|4235|4223|0
1619148400000|2021-04-23 03:26:40|4235.5|4223.5|4233.6|4221.6|4235.5|4223.5|4233.6|4221.6|5
1619148410000|2021-04-23 03:26:50|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|4233.1|4221.1|2
1619148420000|2021-04-23 03:27:00|4232.6|4220.6|4233.1|4221.1|4233.1|4221.1|4232.6|4220.6|0
1619148430000|2021-04-23 03:27:10|4232.6|4220.6|4231.6|4219.6|4232.6|4220.6|4231.6|4219.6|0
1619148440000|2021-04-23 03:27:20|4231.1|4219.1|4234.1|4222.1|4234.1|4222.1|4231.1|4219.1|0
1619148450000|2021-04-23 03:27:30|4234.6|4222.6|4235.6|4223.6|4235.6|4223.6|4234.6|4222.6|3
1619148460000|2021-04-23 03:27:40|4235.5|4223.5|4234|4222|4235.5|4223.5|4233.6|4221.6|0
1619148470000|2021-04-23 03:27:50|4233.6|4221.6|4233.5|4221.5|4233.6|4221.6|4233.5|4221.5|0
1619148480000|2021-04-23 03:28:00|4234|4222|4234.5|4222.5|4234.5|4222.5|4234|4222|0
1619148490000|2021-04-23 03:28:10|4234|4222|4234|4222|4234|4222|4234|4222|0
1619148500000|2021-04-23 03:28:20|4233.5|4221.5|4232|4220|4233.5|4221.5|4232|4220|4
1619148510000|2021-04-23 03:28:30|4231.6|4219.6|4233.5|4221.5|4233.5|4221.5|4231.5|4219.5|0
1619148520000|2021-04-23 03:28:40|4234|4222|4235|4223|4236|4224|4234|4222|3
1619148530000|2021-04-23 03:28:50|4234.6|4222.6|4235|4223|4235|4223|4234.5|4222.5|0
1619148540000|2021-04-23 03:29:00|4234.6|4222.6|4234.5|4222.5|4234.6|4222.6|4234.5|4222.5|0
1619148550000|2021-04-23 03:29:10|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1619148560000|2021-04-23 03:29:20|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|6
1619148570000|2021-04-23 03:29:30|4232|4220|4232|4220|4232|4220|4232|4220|0
1619148580000|2021-04-23 03:29:40|4233|4221|4233|4221|4233|4221|4232|4220|0
1619148590000|2021-04-23 03:29:50|4232.6|4220.6|4232.5|4220.5|4232.6|4220.6|4232.5|4220.5|1
1619148600000|2021-04-23 03:30:00|4233|4221|4235|4223|4235|4223|4233|4221|2
1619148610000|2021-04-23 03:30:10|4236|4224|4236.1|4224.1|4236.6|4224.6|4236|4224|0
1619148620000|2021-04-23 03:30:20|4236|4224|4236|4224|4236.5|4224.5|4236|4224|2
1619148630000|2021-04-23 03:30:30|4236.1|4224.1|4239.2|4227.2|4240.6|4228.6|4231.1|4211.1|2
1619148640000|2021-04-23 03:30:40|4239.1|4227.1|4239.6|4227.6|4239.6|4227.6|4238.6|4226.6|11
1619148650000|2021-04-23 03:30:50|4239.1|4227.1|4238.6|4226.6|4239.5|4227.5|4238.6|4226.6|1
1619148660000|2021-04-23 03:31:00|4238.1|4226.1|4237|4225|4238.1|4226.1|4236|4224|5
1619148670000|2021-04-23 03:31:10|4237.1|4225.1|4237.1|4225.1|4237.1|4225.1|4237.1|4225.1|0
1619148680000|2021-04-23 03:31:20|4237.6|4225.6|4238.6|4226.6|4238.6|4226.6|4237.6|4225.6|1
1619148690000|2021-04-23 03:31:30|4238.1|4226.1|4238.1|4226.1|4238.5|4226.5|4238|4226|14
1619148700000|2021-04-23 03:31:40|4238.6|4226.6|4239.6|4227.6|4240.1|4228.1|4238.6|4226.6|0
1619148710000|2021-04-23 03:31:50|4239.5|4227.5|4239.6|4227.6|4239.6|4227.6|4239.5|4227.5|1
1619148720000|2021-04-23 03:32:00|4239.5|4227.5|4238.6|4226.6|4240|4228|4238.6|4226.6|2
1619148740000|2021-04-23 03:32:20|4238|4226|4236.6|4224.6|4238|4226|4236.6|4224.6|1
1619148750000|2021-04-23 03:32:30|4237.1|4225.1|4238.1|4226.1|4238.1|4226.1|4237.1|4225.1|2
1619148780000|2021-04-23 03:33:00|4237.6|4225.6|4239|4227|4239|4227|4237.6|4225.6|4
1619148790000|2021-04-23 03:33:10|||||||||7
1619148800000|2021-04-23 03:33:20|4238.5|4226.5|4239|4227|4239|4227|4238.5|4226.5|0
1619148810000|2021-04-23 03:33:30|4239.1|4227.1|4238.5|4226.5|4239.1|4227.1|4238.5|4226.5|0
1619148820000|2021-04-23 03:33:40|4239|4227|4236.6|4224.6|4239|4227|4236.6|4224.6|8
1619148830000|2021-04-23 03:33:50|4236|4224|4236|4224|4236|4224|4236|4224|2
1619148840000|2021-04-23 03:34:00|4235.5|4223.5|4234.1|4222.1|4235.5|4223.5|4234|4222|1
1619148850000|2021-04-23 03:34:10|4233.6|4221.6|4233.1|4221.1|4233.6|4221.6|4231.6|4219.6|0
1619148860000|2021-04-23 03:34:20|4232.1|4220.1|4231.1|4219.1|4233.1|4221.1|4231.1|4219.1|0
1619148870000|2021-04-23 03:34:30|4231|4219|4230.1|4218.1|4231|4219|4229.2|4217.2|0
1619148880000|2021-04-23 03:34:40|4230.5|4218.5|4230.1|4218.1|4230.5|4218.5|4229.6|4217.6|0
1619148890000|2021-04-23 03:34:50|4230.6|4218.6|4230.6|4218.6|4230.6|4218.6|4230.6|4218.6|0
1619148900000|2021-04-23 03:35:00|4230.1|4218.1|4229.6|4217.6|4230.1|4218.1|4229.6|4217.6|0
1619148910000|2021-04-23 03:35:10|4230.1|4218.1|4230.1|4218.1|4230.1|4218.1|4229.6|4217.6|0
1619148920000|2021-04-23 03:35:20|4229.6|4217.6|4229.6|4217.6|4230.1|4218.1|4229.6|4217.6|0
1619148940000|2021-04-23 03:35:40|4230|4218|4230.6|4218.6|4230.6|4218.6|4230|4218|0
1619148960000|2021-04-23 03:36:00|4230.5|4218.5|4231.5|4219.5|4231.5|4219.5|4230.5|4218.5|2
1619148970000|2021-04-23 03:36:10|4231.1|4219.1|4231.5|4219.5|4232|4220|4230.6|4218.6|0
1619148980000|2021-04-23 03:36:20|4231.1|4219.1|4231|4219|4231.1|4219.1|4231|4219|0
1619148990000|2021-04-23 03:36:30|4231.5|4219.5|4231.5|4219.5|4231.5|4219.5|4231|4219|0
1619149010000|2021-04-23 03:36:50|4231.6|4219.6|4231.6|4219.6|4231.6|4219.6|4231.6|4219.6|0
1619149020000|2021-04-23 03:37:00|4232|4220|4232.1|4220.1|4232.6|4220.6|4232|4220|0
1619149030000|2021-04-23 03:37:10|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|1
1619149050000|2021-04-23 03:37:30|4230|4218|4230|4218|4230|4218|4230|4218|2
1619149060000|2021-04-23 03:37:40|4229.5|4217.5|4229.5|4217.5|4229.5|4217.5|4229.5|4217.5|0
1619149070000|2021-04-23 03:37:50|4230|4218|4230|4218|4230.1|4218.1|4230|4218|0
1619149080000|2021-04-23 03:38:00|4230.5|4218.5|4230|4218|4230.5|4218.5|4230|4218|0
1619149120000|2021-04-23 03:38:40|||||||||1
1619149130000|2021-04-23 03:38:50|4230.5|4218.5|4229.5|4217.5|4230.5|4218.5|4229|4217|0
1619149140000|2021-04-23 03:39:00|4229|4217|4228.1|4216.1|4229|4217|4228.1|4216.1|2
1619149150000|2021-04-23 03:39:10|4227.6|4215.6|4227.6|4215.6|4227.6|4215.6|4227.6|4215.6|0
1619149160000|2021-04-23 03:39:20|4227.1|4215.1|4227.1|4215.1|4227.1|4215.1|4227.1|4215.1|0
1619149170000|2021-04-23 03:39:30|4226.6|4214.6|4227.1|4215.1|4227.1|4215.1|4226.6|4214.6|0
1619149200000|2021-04-23 03:40:00|4227.2|4215.2|4229.1|4217.1|4229.1|4217.1|4227.2|4215.2|1
1619149210000|2021-04-23 03:40:10|4228.1|4216.1|4229.1|4217.1|4229.1|4217.1|4228.1|4216.1|0
1619149220000|2021-04-23 03:40:20|4229|4217|4229|4217|4229|4217|4229|4217|0
1619149230000|2021-04-23 03:40:30|4229.5|4217.5|4229.6|4217.6|4230.5|4218.5|4229.5|4217.5|0
1619149240000|2021-04-23 03:40:40|4231|4219|4231|4219|4231|4219|4231|4219|0
1619149250000|2021-04-23 03:40:50|4230.6|4218.6|4229.1|4217.1|4230.6|4218.6|4229.1|4217.1|0
1619149260000|2021-04-23 03:41:00|4229.6|4217.6|4229.6|4217.6|4229.6|4217.6|4229.1|4217.1|0
1619149270000|2021-04-23 03:41:10|4229.1|4217.1|4228.6|4216.6|4229.1|4217.1|4228.6|4216.6|0
1619149290000|2021-04-23 03:41:30|4228.1|4216.1|4228.6|4216.6|4228.6|4216.6|4228.1|4216.1|0
1619149310000|2021-04-23 03:41:50|4228.1|4216.1|4227.1|4215.1|4228.1|4216.1|4227.1|4215.1|0
1619149330000|2021-04-23 03:42:10|4227|4215|4226.1|4214.1|4227|4215|4225.6|4213.6|0
1619149340000|2021-04-23 03:42:20|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|4226.6|4214.6|0
1619149360000|2021-04-23 03:42:40|4227.1|4215.1|4227.1|4215.1|4227.6|4215.6|4227.1|4215.1|0
1619149370000|2021-04-23 03:42:50|4226.6|4214.6|4227.6|4215.6|4227.6|4215.6|4226.6|4214.6|0
1619149380000|2021-04-23 03:43:00|4227.1|4215.1|4227.6|4215.6|4227.6|4215.6|4226.6|4214.6|1
1619149390000|2021-04-23 03:43:10|4228|4216|4227.1|4215.1|4228.1|4216.1|4227.1|4215.1|1
1619149400000|2021-04-23 03:43:20|4226.1|4214.1|4226.6|4214.6|4226.6|4214.6|4226.1|4214.1|0
1619149460000|2021-04-23 03:44:20|4227.1|4215.1|4227.1|4215.1|4227.1|4215.1|4226.6|4214.6|0
1619149500000|2021-04-23 03:45:00|4227.2|4215.2|4227.6|4215.6|4227.6|4215.6|4227.2|4215.2|0
1619149510000|2021-04-23 03:45:10|4227.2|4215.2|4227.6|4215.6|4227.6|4215.6|4227.2|4215.2|4
1619149520000|2021-04-23 03:45:20|4228.6|4216.6|4229.6|4217.6|4229.6|4217.6|4228.6|4216.6|2
1619149530000|2021-04-23 03:45:30|4229.1|4217.1|4228.6|4216.6|4229.1|4217.1|4228.6|4216.6|0
1619149570000|2021-04-23 03:46:10|4229.1|4217.1|4228.1|4216.1|4229.1|4217.1|4228.1|4216.1|0
1619149580000|2021-04-23 03:46:20|4229.1|4217.1|4228.6|4216.6|4229.1|4217.1|4228.6|4216.6|0
1619149590000|2021-04-23 03:46:30|4229.1|4217.1|4223|4211|4229.1|4217.1|4222.6|4210.6|0
1619149600000|2021-04-23 03:46:40|4223.1|4211.1|4223.5|4211.5|4223.5|4211.5|4223|4211|9
1619149610000|2021-04-23 03:46:50|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|0
1619149620000|2021-04-23 03:47:00|4222.6|4210.6|4221.1|4209.1|4223|4211|4221.1|4209.1|1
1619149630000|2021-04-23 03:47:10|4220.6|4208.6|4220|4208|4220.6|4208.6|4220|4208|0
1619149640000|2021-04-23 03:47:20|4220.1|4208.1|4220.1|4208.1|4220.1|4208.1|4220|4208|0
1619149660000|2021-04-23 03:47:40|4221|4209|4223|4211|4223|4211|4221|4209|1
1619149670000|2021-04-23 03:47:50|4223.5|4211.5|4224|4212|4224|4212|4223|4211|0
1619149680000|2021-04-23 03:48:00|4223.6|4211.6|4223.5|4211.5|4224.5|4212.5|4223.5|4211.5|0
1619149690000|2021-04-23 03:48:10|4224|4212|4225.5|4213.5|4225.5|4213.5|4223.5|4211.5|0
1619149700000|2021-04-23 03:48:20|4225|4213|4224.5|4212.5|4225.5|4213.5|4224.5|4212.5|0
1619149710000|2021-04-23 03:48:30|4225|4213|4225|4213|4225|4213|4225|4213|0
1619149720000|2021-04-23 03:48:40|4226.5|4214.5|4226.5|4214.5|4226.5|4214.5|4226|4214|0
1619149730000|2021-04-23 03:48:50|4226|4214|4224|4212|4226|4214|4224|4212|0
1619149740000|2021-04-23 03:49:00|4223.5|4211.5|4223.5|4211.5|4223.5|4211.5|4223.5|4211.5|0
1619149750000|2021-04-23 03:49:10|4224|4212|4223.5|4211.5|4224|4212|4223.5|4211.5|0
1619149760000|2021-04-23 03:49:20|4224|4212|4223.5|4211.5|4224|4212|4223.5|4211.5|0
1619149770000|2021-04-23 03:49:30|4224|4212|4223.5|4211.5|4224|4212|4223.5|4211.5|0
1619149780000|2021-04-23 03:49:40|4222.6|4210.6|4223|4211|4223|4211|4222.6|4210.6|0
1619149800000|2021-04-23 03:50:00|4223.5|4211.5|4225|4213|4225|4213|4223.5|4211.5|0
1619149810000|2021-04-23 03:50:10|4225.5|4213.5|4223.6|4211.6|4228.5|4216.5|4223.6|4211.6|4
1619149820000|2021-04-23 03:50:20|4223.7|4211.7|4226.1|4214.1|4226.1|4214.1|4223.7|4211.7|1
1619149830000|2021-04-23 03:50:30|4225.1|4213.1|4226.1|4214.1|4226.6|4214.6|4225.1|4213.1|15
1619149840000|2021-04-23 03:50:40|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|0
1619149850000|2021-04-23 03:50:50|4224.6|4212.6|4225.1|4213.1|4225.1|4213.1|4224.6|4212.6|24
1619149860000|2021-04-23 03:51:00|4224.6|4212.6|4225.1|4213.1|4225.1|4213.1|4224.6|4212.6|4
1619149870000|2021-04-23 03:51:10|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|4225.6|4213.6|0
1619149880000|2021-04-23 03:51:20|4225.7|4213.7|4225.6|4213.6|4225.7|4213.7|4225.6|4213.6|1
1619149890000|2021-04-23 03:51:30|||||||||1
1619149900000|2021-04-23 03:51:40|4225.1|4213.1|4224.7|4212.7|4225.6|4213.6|4224.2|4212.2|34
1619149910000|2021-04-23 03:51:50|4224.2|4212.2|4223.2|4211.2|4224.2|4212.2|4223.2|4211.2|25
1619149930000|2021-04-23 03:52:10|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|0
1619149940000|2021-04-23 03:52:20|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|0
1619149970000|2021-04-23 03:52:50|4221.7|4209.7|4220.3|4208.3|4221.7|4209.7|4220.3|4208.3|1
1619149980000|2021-04-23 03:53:00|4221.7|4209.7|4219.3|4207.3|4221.7|4209.7|4219.3|4207.3|6
1619149990000|2021-04-23 03:53:10|4219.2|4207.2|4219.3|4207.3|4219.3|4207.3|4219.2|4207.2|0
1619150000000|2021-04-23 03:53:20|4221.2|4209.2|4221.7|4209.7|4221.7|4209.7|4221.2|4209.2|3
1619150010000|2021-04-23 03:53:30|4221.8|4209.8|4221.7|4209.7|4221.8|4209.8|4221.7|4209.7|0
1619150020000|2021-04-23 03:53:40|4221.8|4209.8|4221.8|4209.8|4221.8|4209.8|4221.8|4209.8|0
1619150050000|2021-04-23 03:54:10|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|4221.2|4209.2|0
1619150060000|2021-04-23 03:54:20|4221.7|4209.7|4221.3|4209.3|4221.8|4209.8|4221.3|4209.3|0
1619150070000|2021-04-23 03:54:30|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|4220.8|4208.8|0
1619150090000|2021-04-23 03:54:50|||||||||2
1619150110000|2021-04-23 03:55:10|||||||||5
1619150120000|2021-04-23 03:55:20|||||||||4
1619150140000|2021-04-23 03:55:40|||||||||8
1619150150000|2021-04-23 03:55:50|||||||||3
1619150180000|2021-04-23 03:56:20|||||||||10
1619150190000|2021-04-23 03:56:30|4221.7|4209.7|4222.3|4210.3|4222.3|4210.3|4221.7|4209.7|1
1619150200000|2021-04-23 03:56:40|4222.8|4210.8|4224.3|4212.3|4224.3|4212.3|4222.3|4210.3|3
1619150210000|2021-04-23 03:56:50|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|1
1619150220000|2021-04-23 03:57:00|4225.3|4213.3|4226.3|4214.3|4227.8|4215.8|4225.3|4213.3|2
1619150230000|2021-04-23 03:57:10|4226.7|4214.7|4226.3|4214.3|4226.7|4214.7|4225.8|4213.8|0
1619150240000|2021-04-23 03:57:20|4225.8|4213.8|4223.3|4211.3|4225.8|4213.8|4223.3|4211.3|0
1619150250000|2021-04-23 03:57:30|4223.7|4211.7|4222.3|4210.3|4223.8|4211.8|4222.3|4210.3|0
1619150260000|2021-04-23 03:57:40|4221.8|4209.8|4224.7|4212.7|4224.8|4212.8|4221.8|4209.8|1
1619150280000|2021-04-23 03:58:00|4224.2|4212.2|4224.2|4212.2|4224.2|4212.2|4224.2|4212.2|0
1619150310000|2021-04-23 03:58:30|4224.3|4212.3|4224.2|4212.2|4224.3|4212.3|4224.2|4212.2|0
1619150320000|2021-04-23 03:58:40|4224.3|4212.3|4224.3|4212.3|4224.3|4212.3|4224.3|4212.3|0
1619150330000|2021-04-23 03:58:50|4224.2|4212.2|4224.2|4212.2|4224.2|4212.2|4224.2|4212.2|1
1619150340000|2021-04-23 03:59:00|4224.3|4212.3|4224.3|4212.3|4224.3|4212.3|4224.3|4212.3|0
1619150350000|2021-04-23 03:59:10|4224.8|4212.8|4225.7|4213.7|4226.2|4214.2|4224.8|4212.8|1
1619150360000|2021-04-23 03:59:20|4225.2|4213.2|4225.7|4213.7|4225.7|4213.7|4225.2|4213.2|0
1619150400000|2021-04-23 04:00:00|4226.2|4214.2|4225.3|4213.3|4226.7|4214.7|4225.3|4213.3|0
1619150410000|2021-04-23 04:00:10|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|0
1619150420000|2021-04-23 04:00:20|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|0
1619150430000|2021-04-23 04:00:30|4224.3|4212.3|4224.2|4212.2|4224.3|4212.3|4224.2|4212.2|0
1619150440000|2021-04-23 04:00:40|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|0
1619150450000|2021-04-23 04:00:50|4224.8|4212.8|4225.7|4213.7|4225.7|4213.7|4224.8|4212.8|0
1619150490000|2021-04-23 04:01:30|4226.2|4214.2|4225.7|4213.7|4226.2|4214.2|4225.7|4213.7|0
1619150510000|2021-04-23 04:01:50|4226.2|4214.2|4225.7|4213.7|4226.2|4214.2|4225.7|4213.7|0
1619150540000|2021-04-23 04:02:20|4226.2|4214.2|4225.7|4213.7|4226.2|4214.2|4225.7|4213.7|0
1619150550000|2021-04-23 04:02:30|||||||||3
1619150570000|2021-04-23 04:02:50|4225.3|4213.3|4225.7|4213.7|4225.7|4213.7|4225.3|4213.3|0
1619150590000|2021-04-23 04:03:10|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|4225.2|4213.2|0
1619150620000|2021-04-23 04:03:40|4225.3|4213.3|4225.3|4213.3|4225.3|4213.3|4225.3|4213.3|0
1619150630000|2021-04-23 04:03:50|4225.8|4213.8|4226.2|4214.2|4226.2|4214.2|4225.8|4213.8|1
1619150640000|2021-04-23 04:04:00|4226.3|4214.3|4230.7|4218.7|4230.7|4218.7|4226.3|4214.3|2
1619150650000|2021-04-23 04:04:10|4230.2|4218.2|4230.7|4218.7|4230.7|4218.7|4230.2|4218.2|0
1619150660000|2021-04-23 04:04:20|4230.2|4218.2|4231.2|4219.2|4231.2|4219.2|4230.2|4218.2|0
1619150670000|2021-04-23 04:04:30|4230.7|4218.7|4230.7|4218.7|4230.7|4218.7|4230.7|4218.7|0
1619150680000|2021-04-23 04:04:40|4231.2|4219.2|4227.7|4215.7|4231.2|4219.2|4227.7|4215.7|2
1619150690000|2021-04-23 04:04:50|4228.2|4216.2|4228.7|4216.7|4228.7|4216.7|4227.7|4215.7|0
1619150700000|2021-04-23 04:05:00|4229.2|4217.2|4228.7|4216.7|4229.2|4217.2|4228.7|4216.7|25
1619150710000|2021-04-23 04:05:10|4229.2|4217.2|4229.2|4217.2|4229.2|4217.2|4229.2|4217.2|4
1619150720000|2021-04-23 04:05:20|4228.7|4216.7|4228.7|4216.7|4228.7|4216.7|4228.7|4216.7|7
1619150730000|2021-04-23 04:05:30|4229.2|4217.2|4229.2|4217.2|4229.2|4217.2|4229.2|4217.2|0
1619150740000|2021-04-23 04:05:40|4228.7|4216.7|4228.2|4216.2|4228.7|4216.7|4228.2|4216.2|0
1619150750000|2021-04-23 04:05:50|4227.2|4215.2|4227.2|4215.2|4227.2|4215.2|4227.2|4215.2|28
1619150760000|2021-04-23 04:06:00|4226.7|4214.7|4227.2|4215.2|4227.2|4215.2|4226.7|4214.7|13
1619150770000|2021-04-23 04:06:10|4227.7|4215.7|4227.7|4215.7|4228.1|4216.1|4227.7|4215.7|22
1619150780000|2021-04-23 04:06:20|4227.2|4215.2|4226.2|4214.2|4227.2|4215.2|4226.2|4214.2|0
1619150790000|2021-04-23 04:06:30|4227.2|4215.2|4228.2|4216.2|4228.2|4216.2|4227.2|4215.2|0
1619150800000|2021-04-23 04:06:40|4229.6|4217.6|4229.2|4217.2|4229.6|4217.6|4229.2|4217.2|0
1619150810000|2021-04-23 04:06:50|4229.1|4217.1|4227.6|4215.6|4229.1|4217.1|4227.6|4215.6|3
1619150820000|2021-04-23 04:07:00|4228.1|4216.1|4226.7|4214.7|4228.1|4216.1|4226.7|4214.7|0
1619150830000|2021-04-23 04:07:10|4226.2|4214.2|4226.1|4214.1|4226.2|4214.2|4226.1|4214.1|0
1619150840000|2021-04-23 04:07:20|4226.2|4214.2|4226.2|4214.2|4226.7|4214.7|4226.1|4214.1|0
1619150850000|2021-04-23 04:07:30|4226.7|4214.7|4228.1|4216.1|4228.1|4216.1|4226.7|4214.7|0
1619150870000|2021-04-23 04:07:50|4228.6|4216.6|4228.1|4216.1|4228.6|4216.6|4228.1|4216.1|0
1619150880000|2021-04-23 04:08:00|4226.2|4214.2|4226.1|4214.1|4226.2|4214.2|4226.1|4214.1|0
1619150920000|2021-04-23 04:08:40|4226.6|4214.6|4226.7|4214.7|4226.7|4214.7|4226.6|4214.6|0
1619150950000|2021-04-23 04:09:10|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|4226.2|4214.2|0
1619150960000|2021-04-23 04:09:20|4226.1|4214.1|4225.2|4213.2|4226.1|4214.1|4225.2|4213.2|3
1619150970000|2021-04-23 04:09:30|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|0
1619151010000|2021-04-23 04:10:10|4225.2|4213.2|4224.7|4212.7|4225.2|4213.2|4224.7|4212.7|0
1619151040000|2021-04-23 04:10:40|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|0
1619151070000|2021-04-23 04:11:10|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|12
1619151090000|2021-04-23 04:11:30|||||||||3
1619151100000|2021-04-23 04:11:40|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|0
1619151130000|2021-04-23 04:12:10|4222.8|4210.8|4222.7|4210.7|4222.8|4210.8|4222.7|4210.7|0
1619151140000|2021-04-23 04:12:20|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|4225.7|4213.7|16
1619151150000|2021-04-23 04:12:30|4226.2|4214.2|4225.8|4213.8|4226.2|4214.2|4225.3|4213.3|7
1619151170000|2021-04-23 04:12:50|4227.3|4215.3|4230.7|4218.7|4230.7|4218.7|4227.3|4215.3|26
1619151180000|2021-04-23 04:13:00|4231.6|4219.6|4231.2|4219.2|4231.7|4219.7|4231.2|4219.2|0
1619151190000|2021-04-23 04:13:10|||||||||5
1619151200000|2021-04-23 04:13:20|||||||||6
1619151210000|2021-04-23 04:13:30|4230.7|4218.7|4231.2|4219.2|4231.2|4219.2|4230.7|4218.7|2
1619151220000|2021-04-23 04:13:40|4230.7|4218.7|4231.2|4219.2|4231.2|4219.2|4230.7|4218.7|11
1619151230000|2021-04-23 04:13:50|4232.8|4220.8|4232.8|4220.8|4232.8|4220.8|4232.7|4220.7|8
1619151240000|2021-04-23 04:14:00|4232.7|4220.7|4232.8|4220.8|4232.8|4220.8|4232.7|4220.7|8
1619151250000|2021-04-23 04:14:10|4233.3|4221.3|4233.3|4221.3|4233.3|4221.3|4233.3|4221.3|3
1619151260000|2021-04-23 04:14:20|4233.7|4221.7|4234.7|4222.7|4234.7|4222.7|4233.7|4221.7|0
1619151280000|2021-04-23 04:14:40|4234.2|4222.2|4234.2|4222.2|4234.2|4222.2|4233.7|4221.7|0
1619151310000|2021-04-23 04:15:10|4237.6|4225.6|4237.7|4225.7|4237.7|4225.7|4237.6|4225.6|11
1619151320000|2021-04-23 04:15:20|4238.2|4226.2|4238.2|4226.2|4238.2|4226.2|4238.1|4226.1|1
1619151330000|2021-04-23 04:15:30|4238.1|4226.1|4241.7|4229.7|4241.7|4229.7|4238.1|4226.1|4
1619151340000|2021-04-23 04:15:40|4241.2|4229.2|4241.7|4229.7|4241.7|4229.7|4241.2|4229.2|2
1619151350000|2021-04-23 04:15:50|4241.1|4229.1|4241.1|4229.1|4241.7|4229.7|4241.1|4229.1|3
1619151370000|2021-04-23 04:16:10|4240.6|4228.6|4238.2|4226.2|4240.6|4228.6|4238.2|4226.2|3
1619151380000|2021-04-23 04:16:20|4238.6|4226.6|4239.2|4227.2|4239.2|4227.2|4238.6|4226.6|0
1619151390000|2021-04-23 04:16:30|4238.2|4226.2|4239.2|4227.2|4239.2|4227.2|4238.2|4226.2|2
1619151420000|2021-04-23 04:17:00|||||||||1
1619151430000|2021-04-23 04:17:10|4238.7|4226.7|4237.2|4225.2|4238.7|4226.7|4237.2|4225.2|0
1619151440000|2021-04-23 04:17:20|4236.2|4224.2|4236.7|4224.7|4236.7|4224.7|4236.2|4224.2|0
1619151450000|2021-04-23 04:17:30|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|4236.2|4224.2|0
1619151460000|2021-04-23 04:17:40|4235.7|4223.7|4235.2|4223.2|4235.7|4223.7|4235.2|4223.2|0
1619151470000|2021-04-23 04:17:50|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|4235.7|4223.7|0
1619151480000|2021-04-23 04:18:00|4235.2|4223.2|4236.2|4224.2|4236.2|4224.2|4235.2|4223.2|0
1619151490000|2021-04-23 04:18:10|4235.2|4223.2|4234.7|4222.7|4235.2|4223.2|4234.2|4222.2|0
1619151500000|2021-04-23 04:18:20|4234.2|4222.2|4235.6|4223.6|4235.6|4223.6|4234.2|4222.2|0
1619151510000|2021-04-23 04:18:30|4236.2|4224.2|4237.2|4225.2|4237.2|4225.2|4236.2|4224.2|1
1619151520000|2021-04-23 04:18:40|4237.6|4225.6|4236.2|4224.2|4237.7|4225.7|4235.7|4223.7|0
1619151540000|2021-04-23 04:19:00|4236.7|4224.7|4237.2|4225.2|4237.2|4225.2|4236.7|4224.7|0
1619151550000|2021-04-23 04:19:10|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|4236.7|4224.7|0
1619151560000|2021-04-23 04:19:20|4236.2|4224.2|4235.7|4223.7|4236.2|4224.2|4235.7|4223.7|0
1619151570000|2021-04-23 04:19:30|4236.7|4224.7|4241.6|4229.6|4241.6|4229.6|4236.7|4224.7|2
1619151580000|2021-04-23 04:19:40|4240.2|4228.2|4242.2|4230.2|4242.2|4230.2|4240.2|4228.2|0
1619151590000|2021-04-23 04:19:50|4241.7|4229.7|4242.1|4230.1|4242.6|4230.6|4241.7|4229.7|2
1619151600000|2021-04-23 04:20:00|4242.6|4230.6|4241.7|4229.7|4242.6|4230.6|4241.6|4229.6|1
1619151610000|2021-04-23 04:20:10|4242.1|4230.1|4247.1|4235.1|4247.2|4235.2|4242.1|4230.1|15
1619151620000|2021-04-23 04:20:20|4247.6|4235.6|4246.6|4234.6|4247.6|4235.6|4246.6|4234.6|18
1619151630000|2021-04-23 04:20:30|4246.2|4234.2|4247.7|4235.7|4247.7|4235.7|4246.2|4234.2|14
1619151640000|2021-04-23 04:20:40|4248.2|4236.2|4249.7|4237.7|4250.2|4238.2|4248.2|4236.2|32
1619151650000|2021-04-23 04:20:50|4250.2|4238.2|4249.1|4237.1|4250.2|4238.2|4249.1|4237.1|0
1619151660000|2021-04-23 04:21:00|4249.2|4237.2|4247.7|4235.7|4249.2|4237.2|4247.7|4235.7|1
1619151670000|2021-04-23 04:21:10|4247.2|4235.2|4245.7|4233.7|4247.7|4235.7|4244.7|4232.7|1
1619151680000|2021-04-23 04:21:20|4244.8|4232.8|4243.7|4231.7|4244.8|4232.8|4243.7|4231.7|0
1619151690000|2021-04-23 04:21:30|4244.2|4232.2|4244.7|4232.7|4244.7|4232.7|4244.2|4232.2|2
1619151700000|2021-04-23 04:21:40|4245.7|4233.7|4246.2|4234.2|4246.2|4234.2|4245.7|4233.7|0
1619151710000|2021-04-23 04:21:50|4246.7|4234.7|4246.2|4234.2|4246.7|4234.7|4246.2|4234.2|0
1619151720000|2021-04-23 04:22:00|4246.7|4234.7|4247.2|4235.2|4247.2|4235.2|4246.7|4234.7|1
1619151730000|2021-04-23 04:22:10|4246.6|4234.6|4246.2|4234.2|4246.6|4234.6|4246.1|4234.1|0
1619151740000|2021-04-23 04:22:20|4245.6|4233.6|4245.6|4233.6|4246.1|4234.1|4245.6|4233.6|0
1619151750000|2021-04-23 04:22:30|4245.7|4233.7|4246.2|4234.2|4246.2|4234.2|4245.7|4233.7|0
1619151760000|2021-04-23 04:22:40|4246.1|4234.1|4246.2|4234.2|4246.2|4234.2|4246.1|4234.1|1
1619151780000|2021-04-23 04:23:00|4246.1|4234.1|4246.1|4234.1|4246.1|4234.1|4245.6|4233.6|0
1619151790000|2021-04-23 04:23:10|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|4245.6|4233.6|0
1619151800000|2021-04-23 04:23:20|4246.7|4234.7|4249.6|4237.6|4249.6|4237.6|4246.7|4234.7|13
1619151810000|2021-04-23 04:23:30|4251.1|4239.1|4248.2|4236.2|4251.1|4239.1|4248.2|4236.2|3
1619151830000|2021-04-23 04:23:50|4248.7|4236.7|4249.2|4237.2|4249.2|4237.2|4248.7|4236.7|0
1619151840000|2021-04-23 04:24:00|4249.7|4237.7|4251.1|4239.1|4251.1|4239.1|4249.7|4237.7|3
1619151850000|2021-04-23 04:24:10|4251.2|4239.2|4255.6|4243.6|4256.1|4244.1|4251.2|4239.2|118
1619151860000|2021-04-23 04:24:20|4255.1|4243.1|4254.6|4242.6|4255.1|4243.1|4254.5|4242.5|9
1619151870000|2021-04-23 04:24:30|4255|4243|4254.6|4242.6|4255.1|4243.1|4254.5|4242.5|14
1619151880000|2021-04-23 04:24:40|4255.1|4243.1|4255.1|4243.1|4255.1|4243.1|4255.1|4243.1|17
1619151890000|2021-04-23 04:24:50|4255.6|4243.6|4255.1|4243.1|4255.6|4243.6|4254.5|4242.5|0
1619151900000|2021-04-23 04:25:00|4255|4243|4254.5|4242.5|4255|4243|4254.5|4242.5|3
1619151910000|2021-04-23 04:25:10|4255|4243|4255.1|4243.1|4255.1|4243.1|4255|4243|3
1619151920000|2021-04-23 04:25:20|4254.6|4242.6|4254.5|4242.5|4254.6|4242.6|4254.5|4242.5|1
1619151930000|2021-04-23 04:25:30|||||||||3
1619151940000|2021-04-23 04:25:40|||||||||1
1619151960000|2021-04-23 04:26:00|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|0
1619151970000|2021-04-23 04:26:10|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|7
1619151980000|2021-04-23 04:26:20|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|0
1619152000000|2021-04-23 04:26:40|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|7
1619152010000|2021-04-23 04:26:50|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|0
1619152020000|2021-04-23 04:27:00|||||||||2
1619152050000|2021-04-23 04:27:30|||||||||2
1619152060000|2021-04-23 04:27:40|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|2
1619152070000|2021-04-23 04:27:50|4253.3|4241.3|4254.7|4242.7|4254.7|4242.7|4253.3|4241.3|1
1619152080000|2021-04-23 04:28:00|4253.4|4241.4|4254.7|4242.7|4254.8|4242.8|4253.4|4241.4|12
1619152090000|2021-04-23 04:28:10|4254.6|4242.6|4252.1|4240.1|4254.6|4242.6|4252.1|4240.1|0
1619152100000|2021-04-23 04:28:20|4251.6|4239.6|4251.1|4239.1|4253.6|4241.6|4250.1|4238.1|12
1619152110000|2021-04-23 04:28:30|4249.7|4237.7|4250|4238|4251.1|4239.1|4249.7|4237.7|0
1619152120000|2021-04-23 04:28:40|4250.5|4238.5|4250|4238|4250.5|4238.5|4250|4238|1
1619152130000|2021-04-23 04:28:50|4249.5|4237.5|4249.1|4237.1|4250|4238|4249.1|4237.1|6
1619152140000|2021-04-23 04:29:00|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|0
1619152150000|2021-04-23 04:29:10|4250.6|4238.6|4252.1|4240.1|4252.1|4240.1|4250.6|4238.6|3
1619152170000|2021-04-23 04:29:30|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|4254.5|4242.5|41
1619152180000|2021-04-23 04:29:40|4252.6|4240.6|4252.6|4240.6|4253.1|4241.1|4252.1|4240.1|5
1619152190000|2021-04-23 04:29:50|4253.8|4241.8|4253.6|4241.6|4255.2|4243.2|4243.8|4223.8|4
1619159400000|2021-04-23 06:30:00|4251.1|4239.1|4252.6|4240.6|4253.1|4241.1|4251.1|4239.1|2
1619159410000|2021-04-23 06:30:10|4252.7|4240.7|4255.2|4243.2|4255.2|4243.2|4252.7|4240.7|5
1619159420000|2021-04-23 06:30:20|4256.6|4244.6|4255.7|4243.7|4256.6|4244.6|4254.7|4242.7|1
1619159430000|2021-04-23 06:30:30|4256.7|4244.7|4260.2|4248.2|4261.2|4249.2|4256.7|4244.7|2
1619159440000|2021-04-23 06:30:40|4259.7|4247.7|4258.2|4246.2|4260.2|4248.2|4258.2|4246.2|0
1619159450000|2021-04-23 06:30:50|4257.7|4245.7|4255.7|4243.7|4257.7|4245.7|4255.7|4243.7|0
1619159460000|2021-04-23 06:31:00|4257.3|4245.3|4258.8|4246.8|4258.8|4246.8|4257.3|4245.3|1
1619159470000|2021-04-23 06:31:10|4258.7|4246.7|4258.3|4246.3|4258.7|4246.7|4258.2|4246.2|0
1619159480000|2021-04-23 06:31:20|4258.2|4246.2|4258.3|4246.3|4258.3|4246.3|4258.2|4246.2|1
1619159490000|2021-04-23 06:31:30|4258.8|4246.8|4258.3|4246.3|4258.8|4246.8|4258.3|4246.3|0
1619159500000|2021-04-23 06:31:40|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|0
1619159510000|2021-04-23 06:31:50|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|1
1619159520000|2021-04-23 06:32:00|4259.7|4247.7|4259.7|4247.7|4259.7|4247.7|4259.7|4247.7|1
1619159530000|2021-04-23 06:32:10|4259.2|4247.2|4263.3|4251.3|4263.3|4251.3|4259.2|4247.2|8
1619159540000|2021-04-23 06:32:20|4263.8|4251.8|4261.8|4249.8|4263.8|4251.8|4261.8|4249.8|9
1619159550000|2021-04-23 06:32:30|4261.3|4249.3|4260.8|4248.8|4261.3|4249.3|4260.8|4248.8|1
1619159560000|2021-04-23 06:32:40|4261.8|4249.8|4261.2|4249.2|4261.8|4249.8|4261.2|4249.2|1
1619159570000|2021-04-23 06:32:50|4260.8|4248.8|4259.3|4247.3|4260.8|4248.8|4259.3|4247.3|0
1619159590000|2021-04-23 06:33:10|4259.4|4247.4|4259.4|4247.4|4259.4|4247.4|4259.4|4247.4|0
1619159600000|2021-04-23 06:33:20|4259.8|4247.8|4259.8|4247.8|4260.3|4248.3|4259.8|4247.8|0
1619159610000|2021-04-23 06:33:30|4259.3|4247.3|4259.3|4247.3|4259.3|4247.3|4259.3|4247.3|0
1619159620000|2021-04-23 06:33:40|4258.8|4246.8|4259.3|4247.3|4259.3|4247.3|4258.8|4246.8|0
1619159640000|2021-04-23 06:34:00|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|4258.8|4246.8|0
1619159650000|2021-04-23 06:34:10|4258.3|4246.3|4258.3|4246.3|4258.3|4246.3|4258.3|4246.3|0
1619159660000|2021-04-23 06:34:20|4257.8|4245.8|4257.8|4245.8|4257.8|4245.8|4257.8|4245.8|0
1619159670000|2021-04-23 06:34:30|4257.3|4245.3|4257.3|4245.3|4257.3|4245.3|4257.3|4245.3|0
1619159690000|2021-04-23 06:34:50|4256.8|4244.8|4257.3|4245.3|4257.3|4245.3|4256.8|4244.8|0
1619159700000|2021-04-23 06:35:00|4257.4|4245.4|4257.8|4245.8|4257.8|4245.8|4257.3|4245.3|0
1619159710000|2021-04-23 06:35:10|4259.2|4247.2|4259.7|4247.7|4259.7|4247.7|4259.2|4247.2|1
1619159720000|2021-04-23 06:35:20|4259.3|4247.3|4260.3|4248.3|4261.2|4249.2|4259.3|4247.3|1
1619159730000|2021-04-23 06:35:30|4259.8|4247.8|4260.3|4248.3|4260.3|4248.3|4259.8|4247.8|0
1619159740000|2021-04-23 06:35:40|4260.7|4248.7|4260.8|4248.8|4260.8|4248.8|4260.7|4248.7|0
1619159750000|2021-04-23 06:35:50|4260.7|4248.7|4260.8|4248.8|4260.8|4248.8|4259.8|4247.8|2
1619159760000|2021-04-23 06:36:00|4260.3|4248.3|4259.8|4247.8|4260.3|4248.3|4259.8|4247.8|0
1619159780000|2021-04-23 06:36:20|4260.3|4248.3|4260.3|4248.3|4260.3|4248.3|4260.3|4248.3|0
1619159790000|2021-04-23 06:36:30|4259.8|4247.8|4259.2|4247.2|4259.8|4247.8|4259.2|4247.2|0
1619159800000|2021-04-23 06:36:40|4258.7|4246.7|4258.2|4246.2|4258.7|4246.7|4258.2|4246.2|2
1619159810000|2021-04-23 06:36:50|4257.7|4245.7|4257.2|4245.2|4257.7|4245.7|4257.2|4245.2|0
1619159830000|2021-04-23 06:37:10|4256.7|4244.7|4257.2|4245.2|4257.2|4245.2|4256.7|4244.7|0
1619159840000|2021-04-23 06:37:20|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|0
1619159850000|2021-04-23 06:37:30|4256.2|4244.2|4254.2|4242.2|4256.2|4244.2|4254.2|4242.2|0
1619159860000|2021-04-23 06:37:40|4253.7|4241.7|4253.7|4241.7|4253.7|4241.7|4253.2|4241.2|0
1619159870000|2021-04-23 06:37:50|4253.8|4241.8|4253.8|4241.8|4253.8|4241.8|4253.8|4241.8|0
1619159880000|2021-04-23 06:38:00|4254.2|4242.2|4255.2|4243.2|4255.2|4243.2|4254.2|4242.2|0
1619159890000|2021-04-23 06:38:10|4256.2|4244.2|4256.7|4244.7|4256.7|4244.7|4256.2|4244.2|0
1619159900000|2021-04-23 06:38:20|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|0
1619159910000|2021-04-23 06:38:30|4256.7|4244.7|4256.2|4244.2|4256.7|4244.7|4256.2|4244.2|0
1619159940000|2021-04-23 06:39:00|4256.7|4244.7|4257.2|4245.2|4257.2|4245.2|4256.7|4244.7|0
1619159950000|2021-04-23 06:39:10|4257.7|4245.7|4260.1|4248.1|4260.1|4248.1|4257.7|4245.7|2
1619159960000|2021-04-23 06:39:20|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|0
1619159970000|2021-04-23 06:39:30|4259.2|4247.2|4258.2|4246.2|4259.2|4247.2|4258.2|4246.2|0
1619159980000|2021-04-23 06:39:40|4257.7|4245.7|4257.2|4245.2|4257.7|4245.7|4257.2|4245.2|0
1619160000000|2021-04-23 06:40:00|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|0
1619160010000|2021-04-23 06:40:10|4256.2|4244.2|4255.1|4243.1|4256.2|4244.2|4254.7|4242.7|2
1619160020000|2021-04-23 06:40:20|4254.7|4242.7|4252.7|4240.7|4254.7|4242.7|4252.7|4240.7|0
1619160030000|2021-04-23 06:40:30|4253.2|4241.2|4253.7|4241.7|4253.7|4241.7|4252.7|4240.7|0
1619160040000|2021-04-23 06:40:40|4254.2|4242.2|4253.2|4241.2|4254.2|4242.2|4253.2|4241.2|0
1619160060000|2021-04-23 06:41:00|4252.7|4240.7|4252.7|4240.7|4252.7|4240.7|4252.7|4240.7|0
1619160070000|2021-04-23 06:41:10|4252.2|4240.2|4252.7|4240.7|4252.7|4240.7|4252.2|4240.2|0
1619160080000|2021-04-23 06:41:20|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|0
1619160120000|2021-04-23 06:42:00|4252.7|4240.7|4253.2|4241.2|4253.2|4241.2|4252.7|4240.7|0
1619160130000|2021-04-23 06:42:10|4252.7|4240.7|4253.7|4241.7|4253.7|4241.7|4252.7|4240.7|0
1619160160000|2021-04-23 06:42:40|4254.2|4242.2|4253.7|4241.7|4254.2|4242.2|4253.7|4241.7|0
1619160170000|2021-04-23 06:42:50|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|0
1619160180000|2021-04-23 06:43:00|4253.7|4241.7|4253.2|4241.2|4253.7|4241.7|4253.2|4241.2|0
1619160190000|2021-04-23 06:43:10|4254.2|4242.2|4254.7|4242.7|4254.7|4242.7|4254.2|4242.2|0
1619160210000|2021-04-23 06:43:30|4254.2|4242.2|4255.2|4243.2|4255.2|4243.2|4254.2|4242.2|0
1619160220000|2021-04-23 06:43:40|4255.7|4243.7|4256.1|4244.1|4256.2|4244.2|4255.7|4243.7|1
1619160230000|2021-04-23 06:43:50|4256.2|4244.2|4255.7|4243.7|4256.2|4244.2|4255.7|4243.7|1
1619160250000|2021-04-23 06:44:10|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|4255.2|4243.2|0
1619160270000|2021-04-23 06:44:30|4255.7|4243.7|4255.2|4243.2|4255.7|4243.7|4255.2|4243.2|0
1619160280000|2021-04-23 06:44:40|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|4255.7|4243.7|0
1619160290000|2021-04-23 06:44:50|4256.6|4244.6|4256.7|4244.7|4256.7|4244.7|4256.6|4244.6|0
1619160300000|2021-04-23 06:45:00|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|0
1619160320000|2021-04-23 06:45:20|4256.7|4244.7|4256.6|4244.6|4256.7|4244.7|4256.6|4244.6|0
1619160340000|2021-04-23 06:45:40|4256.1|4244.1|4256.1|4244.1|4256.1|4244.1|4256.1|4244.1|0
1619160350000|2021-04-23 06:45:50|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4
1619160360000|2021-04-23 06:46:00|4256.1|4244.1|4256.6|4244.6|4256.6|4244.6|4256.1|4244.1|0
1619160370000|2021-04-23 06:46:10|4257.1|4245.1|4257.1|4245.1|4257.1|4245.1|4257.1|4245.1|0
1619160390000|2021-04-23 06:46:30|4256.7|4244.7|4257.2|4245.2|4258.2|4246.2|4256.6|4244.6|0
1619160400000|2021-04-23 06:46:40|4257.7|4245.7|4257.1|4245.1|4257.7|4245.7|4257.1|4245.1|0
1619160420000|2021-04-23 06:47:00|4256.7|4244.7|4256.6|4244.6|4256.7|4244.7|4256.6|4244.6|0
1619160440000|2021-04-23 06:47:20|4256.7|4244.7|4257.1|4245.1|4257.1|4245.1|4256.7|4244.7|0
1619160450000|2021-04-23 06:47:30|4256.6|4244.6|4254.7|4242.7|4257.1|4245.1|4254.7|4242.7|6
1619160460000|2021-04-23 06:47:40|4254.2|4242.2|4254.2|4242.2|4254.2|4242.2|4254.2|4242.2|0
1619160480000|2021-04-23 06:48:00|4255.1|4243.1|4254.2|4242.2|4255.1|4243.1|4254.2|4242.2|1
1619160500000|2021-04-23 06:48:20|4254.1|4242.1|4253.7|4241.7|4254.1|4242.1|4253.7|4241.7|1
1619160510000|2021-04-23 06:48:30|4252.2|4240.2|4252.2|4240.2|4252.2|4240.2|4252.2|4240.2|0
1619160520000|2021-04-23 06:48:40|4251.7|4239.7|4252.2|4240.2|4252.2|4240.2|4251.7|4239.7|0
1619160530000|2021-04-23 06:48:50|4252.6|4240.6|4252.2|4240.2|4253.6|4241.6|4252.2|4240.2|0
1619160540000|2021-04-23 06:49:00|4251.7|4239.7|4250.6|4238.6|4251.7|4239.7|4250.6|4238.6|0
1619160570000|2021-04-23 06:49:30|4248.7|4236.7|4244.7|4232.7|4249.2|4237.2|4244.7|4232.7|8
1619160580000|2021-04-23 06:49:40|4245.2|4233.2|4245.2|4233.2|4245.7|4233.7|4245.2|4233.2|2
1619160590000|2021-04-23 06:49:50|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4
1619160600000|2021-04-23 06:50:00|4244.2|4232.2|4244.1|4232.1|4244.2|4232.2|4243.1|4231.1|3
1619160610000|2021-04-23 06:50:10|4244.2|4232.2|4244.8|4232.8|4244.8|4232.8|4244.2|4232.2|0
1619160620000|2021-04-23 06:50:20|4245.7|4233.7|4246.2|4234.2|4246.2|4234.2|4245.7|4233.7|1
1619160630000|2021-04-23 06:50:30|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1619160640000|2021-04-23 06:50:40|4247.8|4235.8|4247.8|4235.8|4247.8|4235.8|4247.8|4235.8|0
1619160650000|2021-04-23 06:50:50|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|0
1619160660000|2021-04-23 06:51:00|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1619160670000|2021-04-23 06:51:10|4247.2|4235.2|4243.3|4231.3|4247.6|4235.6|4243.3|4231.3|6
1619160680000|2021-04-23 06:51:20|4242.3|4230.3|4244.3|4232.3|4244.3|4232.3|4242.3|4230.3|17
1619160690000|2021-04-23 06:51:30|4244.2|4232.2|4243.3|4231.3|4244.2|4232.2|4242.4|4230.4|10
1619160710000|2021-04-23 06:51:50|4242.8|4230.8|4242.3|4230.3|4242.8|4230.8|4242.3|4230.3|1
1619160720000|2021-04-23 06:52:00|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|4242.8|4230.8|0
1619160750000|2021-04-23 06:52:30|4242.3|4230.3|4241.3|4229.3|4242.3|4230.3|4241.3|4229.3|0
1619160760000|2021-04-23 06:52:40|4241.8|4229.8|4244.8|4232.8|4244.8|4232.8|4241.8|4229.8|0
1619160770000|2021-04-23 06:52:50|4244.9|4232.9|4244.9|4232.9|4244.9|4232.9|4244.9|4232.9|0
1619160780000|2021-04-23 06:53:00|4244.8|4232.8|4244.9|4232.9|4245.3|4233.3|4243.9|4231.9|0
1619160790000|2021-04-23 06:53:10|4244.8|4232.8|4244.9|4232.9|4244.9|4232.9|4244.3|4232.3|5
1619160810000|2021-04-23 06:53:30|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|4245.4|4233.4|0
1619160820000|2021-04-23 06:53:40|||||||||6
1619160830000|2021-04-23 06:53:50|4244.9|4232.9|4246.9|4234.9|4246.9|4234.9|4244.9|4232.9|9
1619160840000|2021-04-23 06:54:00|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|0
1619160850000|2021-04-23 06:54:10|4246.9|4234.9|4247.4|4235.4|4247.4|4235.4|4246.9|4234.9|3
1619160860000|2021-04-23 06:54:20|4246.9|4234.9|4246.9|4234.9|4246.9|4234.9|4246.9|4234.9|6
1619160890000|2021-04-23 06:54:50|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|14
1619160900000|2021-04-23 06:55:00|4247|4235|4246.9|4234.9|4247|4235|4246.4|4234.4|2
1619160920000|2021-04-23 06:55:20|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|4247.4|4235.4|0
1619160930000|2021-04-23 06:55:30|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|4247.9|4235.9|10
1619160940000|2021-04-23 06:55:40|4248.4|4236.4|4250.8|4238.8|4250.9|4238.9|4248.4|4236.4|6
1619160950000|2021-04-23 06:55:50|4250.9|4238.9|4250.4|4238.4|4250.9|4238.9|4249.9|4237.9|6
1619160960000|2021-04-23 06:56:00|4249.9|4237.9|4250.3|4238.3|4250.4|4238.4|4249.9|4237.9|1
1619160970000|2021-04-23 06:56:10|4249.9|4237.9|4250.4|4238.4|4250.4|4238.4|4249.9|4237.9|0
1619160980000|2021-04-23 06:56:20|4250.9|4238.9|4250.9|4238.9|4250.9|4238.9|4250.9|4238.9|0
1619160990000|2021-04-23 06:56:30|4249.9|4237.9|4249.9|4237.9|4249.9|4237.9|4249.9|4237.9|0
1619161000000|2021-04-23 06:56:40|4249.4|4237.4|4247.8|4235.8|4249.4|4237.4|4247.8|4235.8|0
1619161010000|2021-04-23 06:56:50|4247.4|4235.4|4243.3|4231.3|4247.4|4235.4|4243.3|4231.3|5
1619161020000|2021-04-23 06:57:00|4243.8|4231.8|4243.3|4231.3|4243.8|4231.8|4243.3|4231.3|0
1619161040000|2021-04-23 06:57:20|4243.4|4231.4|4243.9|4231.9|4243.9|4231.9|4243.4|4231.4|0
1619161050000|2021-04-23 06:57:30|4243.4|4231.4|4243.9|4231.9|4243.9|4231.9|4243.4|4231.4|0
1619161070000|2021-04-23 06:57:50|4243.4|4231.4|4242.9|4230.9|4243.4|4231.4|4242.9|4230.9|0
1619161080000|2021-04-23 06:58:00|4242.4|4230.4|4243.4|4231.4|4243.4|4231.4|4242.4|4230.4|0
1619161090000|2021-04-23 06:58:10|4242.9|4230.9|4242.3|4230.3|4242.9|4230.9|4242.3|4230.3|2
1619161100000|2021-04-23 06:58:20|4241.9|4229.9|4240.3|4228.3|4241.9|4229.9|4239.3|4227.3|5
1619161110000|2021-04-23 06:58:30|4239.8|4227.8|4239.8|4227.8|4239.8|4227.8|4239.2|4227.2|2
1619161120000|2021-04-23 06:58:40|4239.3|4227.3|4235.6|4223.6|4239.3|4227.3|4235.6|4223.6|17
1619161130000|2021-04-23 06:58:50|4235.5|4223.5|4233.5|4221.5|4235.5|4223.5|4233.5|4221.5|46
1619161150000|2021-04-23 06:59:10|4233|4221|4233|4221|4233|4221|4233|4221|7
1619161160000|2021-04-23 06:59:20|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|5
1619161170000|2021-04-23 06:59:30|4233|4221|4233.5|4221.5|4233.5|4221.5|4233|4221|1
1619161180000|2021-04-23 06:59:40|4233|4221|4232.5|4220.5|4233.5|4221.5|4232.5|4220.5|22
1619161190000|2021-04-23 06:59:50|4233|4221|4233.6|4221.6|4233.6|4221.6|4233|4221|5
1619161200000|2021-04-23 07:00:00|4236|4224|4237|4225|4237.5|4225.5|4235.5|4223.5|10
1619161210000|2021-04-23 07:00:10|4236.5|4224.5|4235|4223|4236.5|4224.5|4235|4223|0
1619161220000|2021-04-23 07:00:20|4234.5|4222.5|4234|4222|4235|4223|4234|4222|0
1619161230000|2021-04-23 07:00:30|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1619161240000|2021-04-23 07:00:40|4233.6|4221.6|4233.5|4221.5|4233.6|4221.6|4233.5|4221.5|0
1619161250000|2021-04-23 07:00:50|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|4232.5|4220.5|0
1619161260000|2021-04-23 07:01:00|4232|4220|4232|4220|4232.5|4220.5|4232|4220|0
1619161270000|2021-04-23 07:01:10|4232.5|4220.5|4232.5|4220.5|4233|4221|4232.5|4220.5|1
1619161280000|2021-04-23 07:01:20|4232|4220|4232|4220|4232.5|4220.5|4232|4220|0
1619161290000|2021-04-23 07:01:30|4231.5|4219.5|4231.5|4219.5|4231.5|4219.5|4231|4219|2
1619161300000|2021-04-23 07:01:40|4231|4219|4231.5|4219.5|4231.5|4219.5|4231|4219|0
1619161310000|2021-04-23 07:01:50|4231.1|4219.1|4231.1|4219.1|4231.1|4219.1|4231.1|4219.1|0
1619161320000|2021-04-23 07:02:00|4231|4219|4232.5|4220.5|4232.5|4220.5|4231|4219|0
1619161330000|2021-04-23 07:02:10|4232.6|4220.6|4235.5|4223.5|4235.6|4223.6|4232.6|4220.6|0
1619161340000|2021-04-23 07:02:20|4236.6|4224.6|4233.5|4221.5|4237.5|4225.5|4233.5|4221.5|1
1619161350000|2021-04-23 07:02:30|4234|4222|4234.5|4222.5|4234.5|4222.5|4234|4222|6
1619161360000|2021-04-23 07:02:40|4234|4222|4234.5|4222.5|4235|4223|4234|4222|0
1619161370000|2021-04-23 07:02:50|4235|4223|4234|4222|4235|4223|4234|4222|0
1619161380000|2021-04-23 07:03:00|4233.5|4221.5|4234|4222|4234|4222|4233|4221|1
1619161390000|2021-04-23 07:03:10|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|4234.5|4222.5|0
1619161410000|2021-04-23 07:03:30|4234|4222|4234|4222|4234|4222|4234|4222|0
1619161420000|2021-04-23 07:03:40|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|4233.5|4221.5|0
1619161430000|2021-04-23 07:03:50|4234|4222|4233.5|4221.5|4234|4222|4233.5|4221.5|0
1619161440000|2021-04-23 07:04:00|4233.9|4221.9|4233.9|4221.9|4233.9|4221.9|4233.9|4221.9|0
1619161450000|2021-04-23 07:04:10|4234|4222|4234|4222|4234|4222|4234|4222|0
1619161460000|2021-04-23 07:04:20|4234.4|4222.4|4235.5|4223.5|4236.5|4224.5|4234.4|4222.4|2
1619161470000|2021-04-23 07:04:30|4236|4224|4236.9|4224.9|4236.9|4224.9|4236|4224|0
1619161480000|2021-04-23 07:04:40|4236.4|4224.4|4236.5|4224.5|4236.5|4224.5|4236.4|4224.4|0
1619161490000|2021-04-23 07:04:50|4237.4|4225.4|4237.4|4225.4|4237.4|4225.4|4237.4|4225.4|0
1619161500000|2021-04-23 07:05:00|4236.9|4224.9|4237.4|4225.4|4237.4|4225.4|4236.5|4224.5|0
1619161510000|2021-04-23 07:05:10|4237.9|4225.9|4238.4|4226.4|4238.5|4226.5|4237.9|4225.9|0
1619161520000|2021-04-23 07:05:20|4238.9|4226.9|4238.9|4226.9|4239|4227|4238.9|4226.9|0
1619161530000|2021-04-23 07:05:30|4238.4|4226.4|4237.9|4225.9|4238.4|4226.4|4237.9|4225.9|0
1619161540000|2021-04-23 07:05:40|4237.4|4225.4|4237.4|4225.4|4237.9|4225.9|4237.4|4225.4|0
1619161550000|2021-04-23 07:05:50|4237.5|4225.5|4238.4|4226.4|4238.5|4226.5|4237.5|4225.5|0
1619161560000|2021-04-23 07:06:00|4237.9|4225.9|4238.4|4226.4|4238.4|4226.4|4237.9|4225.9|0
1619161590000|2021-04-23 07:06:30|4237.4|4225.4|4237.4|4225.4|4237.4|4225.4|4237.4|4225.4|0
1619161610000|2021-04-23 07:06:50|4237.5|4225.5|4237.9|4225.9|4237.9|4225.9|4237.5|4225.5|0
1619161620000|2021-04-23 07:07:00|4237.5|4225.5|4237.9|4225.9|4237.9|4225.9|4237.4|4225.4|0
1619161630000|2021-04-23 07:07:10|4237.4|4225.4|4237.4|4225.4|4237.4|4225.4|4237|4225|2
1619161650000|2021-04-23 07:07:30|4237|4225|4237.8|4225.8|4237.8|4225.8|4236.9|4224.9|10
1619161660000|2021-04-23 07:07:40|4238.4|4226.4|4242.3|4230.3|4242.3|4230.3|4238.4|4226.4|2
1619161670000|2021-04-23 07:07:50|4243.2|4231.2|4243.3|4231.3|4243.3|4231.3|4243.2|4231.2|0
1619161680000|2021-04-23 07:08:00|4242.3|4230.3|4242.8|4230.8|4242.8|4230.8|4242.3|4230.3|0
1619161690000|2021-04-23 07:08:10|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|4243.3|4231.3|0
1619161730000|2021-04-23 07:08:50|||||||||1
1619161740000|2021-04-23 07:09:00|4243.8|4231.8|4244.4|4232.4|4244.4|4232.4|4243.8|4231.8|1
1619161750000|2021-04-23 07:09:10|4245.3|4233.3|4244.8|4232.8|4245.3|4233.3|4244.8|4232.8|2
1619161760000|2021-04-23 07:09:20|4245.3|4233.3|4247.3|4235.3|4247.3|4235.3|4245.3|4233.3|0
1619161770000|2021-04-23 07:09:30|4247.8|4235.8|4247.8|4235.8|4248.3|4236.3|4247.8|4235.8|0
1619161780000|2021-04-23 07:09:40|4248.3|4236.3|4247.8|4235.8|4248.3|4236.3|4247.8|4235.8|0
1619161790000|2021-04-23 07:09:50|4247.3|4235.3|4246.8|4234.8|4247.3|4235.3|4246.8|4234.8|0
1619161800000|2021-04-23 07:10:00|4246.7|4234.7|4246.2|4234.2|4246.7|4234.7|4246.2|4234.2|0
1619161810000|2021-04-23 07:10:10|4246.3|4234.3|4247.2|4235.2|4247.2|4235.2|4246.2|4234.2|0
1619161820000|2021-04-23 07:10:20|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|0
1619161840000|2021-04-23 07:10:40|4247.7|4235.7|4247.2|4235.2|4247.7|4235.7|4247.2|4235.2|1
1619161850000|2021-04-23 07:10:50|4246.8|4234.8|4247.3|4235.3|4247.3|4235.3|4246.7|4234.7|0
1619161860000|2021-04-23 07:11:00|4246.7|4234.7|4244.2|4232.2|4246.7|4234.7|4243.7|4231.7|0
1619161900000|2021-04-23 07:11:40|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|4243.7|4231.7|0
1619161930000|2021-04-23 07:12:10|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|0
1619161940000|2021-04-23 07:12:20|4244.3|4232.3|4244.3|4232.3|4244.3|4232.3|4244.3|4232.3|0
1619161950000|2021-04-23 07:12:30|4244.7|4232.7|4244.8|4232.8|4244.8|4232.8|4244.7|4232.7|0
1619161980000|2021-04-23 07:13:00|4245.7|4233.7|4247.7|4235.7|4247.7|4235.7|4245.7|4233.7|1
1619161990000|2021-04-23 07:13:10|4247.8|4235.8|4248.3|4236.3|4248.3|4236.3|4247.7|4235.7|0
1619162010000|2021-04-23 07:13:30|4248.2|4236.2|4249.3|4237.3|4249.3|4237.3|4248.2|4236.2|0
1619162020000|2021-04-23 07:13:40|4249.2|4237.2|4248.8|4236.8|4249.2|4237.2|4248.8|4236.8|0
1619162030000|2021-04-23 07:13:50|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1619162040000|2021-04-23 07:14:00|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|0
1619162060000|2021-04-23 07:14:20|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|4247.7|4235.7|0
1619162070000|2021-04-23 07:14:30|4247.8|4235.8|4247.7|4235.7|4247.8|4235.8|4247.7|4235.7|0
1619162080000|2021-04-23 07:14:40|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|0
1619162090000|2021-04-23 07:14:50|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|0
1619162100000|2021-04-23 07:15:00|4246.8|4234.8|4247.3|4235.3|4247.3|4235.3|4246.8|4234.8|0
1619162110000|2021-04-23 07:15:10|4247.8|4235.8|4248.2|4236.2|4248.2|4236.2|4247.8|4235.8|0
1619162140000|2021-04-23 07:15:40|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1619162150000|2021-04-23 07:15:50|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|0
1619162160000|2021-04-23 07:16:00|4250.1|4238.1|4250.6|4238.6|4250.6|4238.6|4250.1|4238.1|0
1619162170000|2021-04-23 07:16:10|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|4249.7|4237.7|0
1619162180000|2021-04-23 07:16:20|4249.2|4237.2|4248.2|4236.2|4249.2|4237.2|4248.2|4236.2|0
1619162190000|2021-04-23 07:16:30|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|0
1619162200000|2021-04-23 07:16:40|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|4248.2|4236.2|0
1619162210000|2021-04-23 07:16:50|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1619162220000|2021-04-23 07:17:00|4248.1|4236.1|4248.2|4236.2|4248.2|4236.2|4248.1|4236.1|0
1619162230000|2021-04-23 07:17:10|4247.7|4235.7|4247.8|4235.8|4247.8|4235.8|4247.7|4235.7|0
1619162240000|2021-04-23 07:17:20|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|4248.3|4236.3|0
1619162250000|2021-04-23 07:17:30|4248.7|4236.7|4249.7|4237.7|4249.7|4237.7|4248.7|4236.7|0
1619162260000|2021-04-23 07:17:40|4250.2|4238.2|4252.2|4240.2|4252.8|4240.8|4250.2|4238.2|1
1619162270000|2021-04-23 07:17:50|4251.8|4239.8|4253.3|4241.3|4253.3|4241.3|4251.7|4239.7|0
1619162280000|2021-04-23 07:18:00|4252.8|4240.8|4250.2|4238.2|4252.8|4240.8|4250.2|4238.2|0
1619162290000|2021-04-23 07:18:10|4250.3|4238.3|4250.3|4238.3|4250.3|4238.3|4249.8|4237.8|0
1619162300000|2021-04-23 07:18:20|4250.8|4238.8|4250.3|4238.3|4250.8|4238.8|4250.3|4238.3|0
1619162310000|2021-04-23 07:18:30|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|0
1619162320000|2021-04-23 07:18:40|4251.6|4239.6|4249.2|4237.2|4251.6|4239.6|4249.2|4237.2|1
1619162330000|2021-04-23 07:18:50|4248.7|4236.7|4244.2|4232.2|4249.2|4237.2|4244.2|4232.2|1
1619162340000|2021-04-23 07:19:00|4243.7|4231.7|4245.8|4233.8|4245.8|4233.8|4243.7|4231.7|0
1619162350000|2021-04-23 07:19:10|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|0
1619162360000|2021-04-23 07:19:20|4245.2|4233.2|4245.2|4233.2|4245.2|4233.2|4245.1|4233.1|0
1619162380000|2021-04-23 07:19:40|4245.1|4233.1|4245.7|4233.7|4245.7|4233.7|4245.1|4233.1|0
1619162390000|2021-04-23 07:19:50|4246.2|4234.2|4247.1|4235.1|4247.1|4235.1|4246.2|4234.2|0
1619162400000|2021-04-23 07:20:00|4247.6|4235.6|4248.2|4236.2|4248.2|4236.2|4247.6|4235.6|0
1619162410000|2021-04-23 07:20:10|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1619162430000|2021-04-23 07:20:30|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|0
1619162440000|2021-04-23 07:20:40|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|4248.7|4236.7|0
1619162450000|2021-04-23 07:20:50|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|4249.2|4237.2|0
1619162460000|2021-04-23 07:21:00|4249.1|4237.1|4248.7|4236.7|4249.1|4237.1|4248.6|4236.6|0
1619162470000|2021-04-23 07:21:10|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|0
1619162480000|2021-04-23 07:21:20|4249.2|4237.2|4250.7|4238.7|4250.7|4238.7|4249.2|4237.2|0
1619162490000|2021-04-23 07:21:30|4251.2|4239.2|4251.2|4239.2|4251.2|4239.2|4250.7|4238.7|0
1619162510000|2021-04-23 07:21:50|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|4250.7|4238.7|0
1619162520000|2021-04-23 07:22:00|4251.1|4239.1|4250.7|4238.7|4251.1|4239.1|4250.7|4238.7|0
1619162530000|2021-04-23 07:22:10|4250.1|4238.1|4250.1|4238.1|4250.1|4238.1|4250.1|4238.1|0
1619162540000|2021-04-23 07:22:20|4249.6|4237.6|4249.1|4237.1|4249.6|4237.6|4249.1|4237.1|0
1619162550000|2021-04-23 07:22:30|4248.6|4236.6|4247.1|4235.1|4248.6|4236.6|4247.1|4235.1|0
1619162560000|2021-04-23 07:22:40|4246.7|4234.7|4244.7|4232.7|4246.7|4234.7|4244.7|4232.7|0
1619162570000|2021-04-23 07:22:50|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|0
1619162580000|2021-04-23 07:23:00|4246.2|4234.2|4245.2|4233.2|4246.7|4234.7|4245.2|4233.2|0
1619162590000|2021-04-23 07:23:10|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|0
1619162600000|2021-04-23 07:23:20|4243.2|4231.2|4243.2|4231.2|4243.2|4231.2|4243.2|4231.2|0
1619162610000|2021-04-23 07:23:30|4244.1|4232.1|4243.6|4231.6|4244.2|4232.2|4243.6|4231.6|0
1619162620000|2021-04-23 07:23:40|4243.1|4231.1|4243.2|4231.2|4243.2|4231.2|4243.1|4231.1|0
1619162630000|2021-04-23 07:23:50|4243.6|4231.6|4244.2|4232.2|4244.2|4232.2|4243.2|4231.2|0
1619162640000|2021-04-23 07:24:00|4244.7|4232.7|4245.6|4233.6|4246.2|4234.2|4244.7|4232.7|0
1619162650000|2021-04-23 07:24:10|4245.2|4233.2|4245.2|4233.2|4245.2|4233.2|4245.1|4233.1|0
1619162660000|2021-04-23 07:24:20|4244.7|4232.7|4244.2|4232.2|4245.1|4233.1|4244.2|4232.2|0
1619162680000|2021-04-23 07:24:40|4244.7|4232.7|4245.2|4233.2|4245.2|4233.2|4244.7|4232.7|0
1619162700000|2021-04-23 07:25:00|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1619162730000|2021-04-23 07:25:30|4244.2|4232.2|4245.2|4233.2|4245.2|4233.2|4244.2|4232.2|0
1619162740000|2021-04-23 07:25:40|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|4245.7|4233.7|0
1619162760000|2021-04-23 07:26:00|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|4244.7|4232.7|0
1619162770000|2021-04-23 07:26:10|4245.2|4233.2|4247.7|4235.7|4247.7|4235.7|4245.2|4233.2|0
1619162780000|2021-04-23 07:26:20|4248.2|4236.2|4251.2|4239.2|4251.2|4239.2|4248.2|4236.2|1
1619162790000|2021-04-23 07:26:30|4251.7|4239.7|4251.7|4239.7|4253.6|4241.6|4251.7|4239.7|1
1619162800000|2021-04-23 07:26:40|4251.6|4239.6|4253.2|4241.2|4253.2|4241.2|4251.6|4239.6|1
1619162810000|2021-04-23 07:26:50|4253.7|4241.7|4253.2|4241.2|4253.7|4241.7|4253.2|4241.2|0
1619162820000|2021-04-23 07:27:00|4253.8|4241.8|4256.2|4244.2|4256.2|4244.2|4253.2|4241.2|1
1619162830000|2021-04-23 07:27:10|4256.7|4244.7|4256.6|4244.6|4257.6|4245.6|4256.6|4244.6|0
1619162840000|2021-04-23 07:27:20|4255.2|4243.2|4253.1|4241.1|4255.2|4243.2|4252.6|4240.6|3
1619162850000|2021-04-23 07:27:30|4253.2|4241.2|4254.1|4242.1|4254.1|4242.1|4253.2|4241.2|0
1619162860000|2021-04-23 07:27:40|4254.7|4242.7|4255.1|4243.1|4255.1|4243.1|4254.7|4242.7|0
1619162870000|2021-04-23 07:27:50|4255.6|4243.6|4257.1|4245.1|4257.1|4245.1|4255.6|4243.6|0
1619162880000|2021-04-23 07:28:00|4256.6|4244.6|4256.1|4244.1|4257.6|4245.6|4255.6|4243.6|0
1619162890000|2021-04-23 07:28:10|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|0
1619162910000|2021-04-23 07:28:30|4255.6|4243.6|4256.6|4244.6|4256.6|4244.6|4255.6|4243.6|0
1619162920000|2021-04-23 07:28:40|4256.1|4244.1|4256.1|4244.1|4256.1|4244.1|4255.6|4243.6|0
1619162930000|2021-04-23 07:28:50|4255.6|4243.6|4256.1|4244.1|4256.1|4244.1|4255.6|4243.6|0
1619162940000|2021-04-23 07:29:00|4255.6|4243.6|4256.1|4244.1|4256.1|4244.1|4255.6|4243.6|0
1619162950000|2021-04-23 07:29:10|4255.2|4243.2|4255.1|4243.1|4255.2|4243.2|4255.1|4243.1|0
1619162960000|2021-04-23 07:29:20|4254.6|4242.6|4254.1|4242.1|4254.6|4242.6|4254.1|4242.1|0
1619162970000|2021-04-23 07:29:30|4253.6|4241.6|4251.6|4239.6|4253.6|4241.6|4250.4|4238.4|2
1619162980000|2021-04-23 07:29:40|4252.1|4240.1|4252.6|4240.6|4252.6|4240.6|4252.1|4240.1|0
1619162990000|2021-04-23 07:29:50|4253.1|4241.1|4252.1|4240.1|4253.1|4241.1|4251.6|4239.6|0
1619163010000|2021-04-23 07:30:10|4251.6|4239.6|4251.6|4239.6|4251.6|4239.6|4251.6|4239.6|0
1619163020000|2021-04-23 07:30:20|4251.1|4239.1|4250.6|4238.6|4251.1|4239.1|4250.6|4238.6|0
1619163030000|2021-04-23 07:30:30|4249.1|4237.1|4250.1|4238.1|4250.1|4238.1|4249.1|4237.1|0
1619163040000|2021-04-23 07:30:40|4249.6|4237.6|4250.1|4238.1|4250.1|4238.1|4249.6|4237.6|0
1619163050000|2021-04-23 07:30:50|4251.1|4239.1|4252.1|4240.1|4252.6|4240.6|4251.1|4239.1|0
1619163060000|2021-04-23 07:31:00|4251.6|4239.6|4249.1|4237.1|4251.6|4239.6|4249.1|4237.1|0
1619163070000|2021-04-23 07:31:10|4248.7|4236.7|4248.1|4236.1|4248.7|4236.7|4248.1|4236.1|0
1619163080000|2021-04-23 07:31:20|4248.2|4236.2|4250.2|4238.2|4250.2|4238.2|4248.2|4236.2|1
1619163090000|2021-04-23 07:31:30|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|4250.2|4238.2|0
1619163100000|2021-04-23 07:31:40|4250.7|4238.7|4250.6|4238.6|4250.7|4238.7|4250.6|4238.6|0
1619163120000|2021-04-23 07:32:00|4250.1|4238.1|4250.1|4238.1|4250.2|4238.2|4250.1|4238.1|0
1619163130000|2021-04-23 07:32:10|4250.2|4238.2|4250.2|4238.2|4250.2|4238.2|4250.1|4238.1|0
1619163140000|2021-04-23 07:32:20|4250.1|4238.1|4247.1|4235.1|4250.1|4238.1|4247.1|4235.1|0
1619163150000|2021-04-23 07:32:30|4247.2|4235.2|4248.7|4236.7|4248.7|4236.7|4247.2|4235.2|0
1619163160000|2021-04-23 07:32:40|4248.6|4236.6|4249.2|4237.2|4249.2|4237.2|4248.6|4236.6|0
1619163170000|2021-04-23 07:32:50|4249.1|4237.1|4249.2|4237.2|4249.2|4237.2|4249.1|4237.1|0
1619163180000|2021-04-23 07:33:00|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|1
1619163200000|2021-04-23 07:33:20|4249.1|4237.1|4247.6|4235.6|4249.1|4237.1|4247.6|4235.6|0
1619163210000|2021-04-23 07:33:30|4248.1|4236.1|4248.1|4236.1|4248.2|4236.2|4248.1|4236.1|0
1619163220000|2021-04-23 07:33:40|4248.2|4236.2|4249.6|4237.6|4249.6|4237.6|4248.1|4236.1|0
1619163260000|2021-04-23 07:34:20|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|0
1619163270000|2021-04-23 07:34:30|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|0
1619163280000|2021-04-23 07:34:40|4249.2|4237.2|4247.7|4235.7|4249.2|4237.2|4247.7|4235.7|5
1619163290000|2021-04-23 07:34:50|4248.1|4236.1|4247.6|4235.6|4248.1|4236.1|4247.6|4235.6|0
1619163300000|2021-04-23 07:35:00|4246.1|4234.1|4245.1|4233.1|4246.1|4234.1|4244.6|4232.6|0
1619163310000|2021-04-23 07:35:10|4243.5|4231.5|4244|4232|4244.6|4232.6|4243.1|4231.1|5
1619163320000|2021-04-23 07:35:20|4243.6|4231.6|4243.6|4231.6|4244.1|4232.1|4243.6|4231.6|0
1619163330000|2021-04-23 07:35:30|4244.1|4232.1|4244.6|4232.6|4244.6|4232.6|4244.1|4232.1|0
1619163340000|2021-04-23 07:35:40|4245.1|4233.1|4246.1|4234.1|4246.6|4234.6|4245.1|4233.1|0
1619163350000|2021-04-23 07:35:50|4246.6|4234.6|4246.5|4234.5|4246.6|4234.6|4246.1|4234.1|0
1619163360000|2021-04-23 07:36:00|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|4246.6|4234.6|2
1619163370000|2021-04-23 07:36:10|4247.1|4235.1|4247.6|4235.6|4247.6|4235.6|4247.1|4235.1|0
1619163380000|2021-04-23 07:36:20|4249|4237|4248.6|4236.6|4249.6|4237.6|4248.6|4236.6|0
1619163390000|2021-04-23 07:36:30|4249.1|4237.1|4248.6|4236.6|4249.1|4237.1|4248.6|4236.6|0
1619163410000|2021-04-23 07:36:50|4249.1|4237.1|4249.6|4237.6|4249.6|4237.6|4249.1|4237.1|0
1619163420000|2021-04-23 07:37:00|4250.1|4238.1|4250|4238|4250.1|4238.1|4250|4238|0
1619163430000|2021-04-23 07:37:10|4250.1|4238.1|4249.6|4237.6|4250.1|4238.1|4249.1|4237.1|0
1619163440000|2021-04-23 07:37:20|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|4249.1|4237.1|0
1619163450000|2021-04-23 07:37:30|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|0
1619163460000|2021-04-23 07:37:40|4249.1|4237.1|4251.6|4239.6|4251.6|4239.6|4249.1|4237.1|0
1619163470000|2021-04-23 07:37:50|4252|4240|4252.1|4240.1|4252.6|4240.6|4252|4240|0
1619163480000|2021-04-23 07:38:00|4251.6|4239.6|4251.1|4239.1|4251.6|4239.6|4251.1|4239.1|0
1619163490000|2021-04-23 07:38:10|4250.6|4238.6|4248.6|4236.6|4250.6|4238.6|4248.6|4236.6|0
1619163500000|2021-04-23 07:38:20|4248.1|4236.1|4248.1|4236.1|4248.1|4236.1|4248.1|4236.1|0
1619163510000|2021-04-23 07:38:30|4248.6|4236.6|4249.1|4237.1|4249.1|4237.1|4248.6|4236.6|0
1619163520000|2021-04-23 07:38:40|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|4249.6|4237.6|0
1619163530000|2021-04-23 07:38:50|4250|4238|4251.1|4239.1|4251.1|4239.1|4250|4238|0
1619163540000|2021-04-23 07:39:00|4252|4240|4252.6|4240.6|4252.6|4240.6|4251.1|4239.1|0
1619163550000|2021-04-23 07:39:10|4252.1|4240.1|4252.1|4240.1|4252.5|4240.5|4251.6|4239.6|0
1619163560000|2021-04-23 07:39:20|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|4251.1|4239.1|0
1619163580000|2021-04-23 07:39:40|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|4250.6|4238.6|0
1619163590000|2021-04-23 07:39:50|4250.1|4238.1|4249.6|4237.6|4250.1|4238.1|4249.6|4237.6|0
1619163600000|2021-04-23 07:40:00|4250.1|4238.1|4250.6|4238.6|4250.6|4238.6|4250.1|4238.1|0
1619163610000|2021-04-23 07:40:10|4251.1|4239.1|4251.6|4239.6|4251.6|4239.6|4251.1|4239.1|0
1619163620000|2021-04-23 07:40:20|4251.1|4239.1|4251.6|4239.6|4251.6|4239.6|4251.1|4239.1|0
1619163630000|2021-04-23 07:40:30|4252.1|4240.1|4252.1|4240.1|4252.1|4240.1|4252.1|4240.1|0
1619163640000|2021-04-23 07:40:40|4252.5|4240.5|4252.6|4240.6|4252.6|4240.6|4252.5|4240.5|0
1619163650000|2021-04-23 07:40:50|4252.5|4240.5|4252|4240|4252.5|4240.5|4252|4240|0
1619163660000|2021-04-23 07:41:00|4252.5|4240.5|4252.1|4240.1|4252.5|4240.5|4252.1|4240.1|0
1619163670000|2021-04-23 07:41:10|4252.5|4240.5|4255.1|4243.1|4255.1|4243.1|4252.5|4240.5|0
1619163680000|2021-04-23 07:41:20|4255.6|4243.6|4255.6|4243.6|4255.6|4243.6|4255.6|4243.6|0
1619163690000|2021-04-23 07:41:30|4254.6|4242.6|4255.1|4243.1|4255.1|4243.1|4254.6|4242.6|0
1619163700000|2021-04-23 07:41:40|4254.6|4242.6|4254.6|4242.6|4255.1|4243.1|4254.5|4242.5|0
1619163710000|2021-04-23 07:41:50|4255.1|4243.1|4255.1|4243.1|4255.1|4243.1|4254.6|4242.6|0
1619163730000|2021-04-23 07:42:10|4255.6|4243.6|4256.1|4244.1|4257.1|4245.1|4255.6|4243.6|2
1619163740000|2021-04-23 07:42:20|4256|4244|4255.6|4243.6|4256|4244|4255.1|4243.1|1
1619163750000|2021-04-23 07:42:30|4255.1|4243.1|4255.1|4243.1|4255.1|4243.1|4255.1|4243.1|0
1619163760000|2021-04-23 07:42:40|4254.5|4242.5|4254.5|4242.5|4254.6|4242.6|4253.6|4241.6|0
1619163770000|2021-04-23 07:42:50|4254.6|4242.6|4255.6|4243.6|4255.6|4243.6|4254.6|4242.6|0
1619163780000|2021-04-23 07:43:00|4255.1|4243.1|4255.1|4243.1|4255.1|4243.1|4255.1|4243.1|0
1619163790000|2021-04-23 07:43:10|4254.6|4242.6|4256.6|4244.6|4256.6|4244.6|4254.6|4242.6|0
1619163800000|2021-04-23 07:43:20|4256.5|4244.5|4256.5|4244.5|4256.5|4244.5|4256.5|4244.5|0
1619163810000|2021-04-23 07:43:30|4256|4244|4255.1|4243.1|4256|4244|4255.1|4243.1|0
1619163850000|2021-04-23 07:44:10|4255|4243|4255.1|4243.1|4255.1|4243.1|4254.6|4242.6|0
1619163860000|2021-04-23 07:44:20|4254.6|4242.6|4254.5|4242.5|4254.6|4242.6|4254.5|4242.5|0
1619163870000|2021-04-23 07:44:30|4255|4243|4255|4243|4255|4243|4255|4243|0
1619163880000|2021-04-23 07:44:40|4253.9|4241.9|4255|4243|4255|4243|4253.9|4241.9|27
1619163890000|2021-04-23 07:44:50|4254|4242|4253.6|4241.6|4254|4242|4253.5|4241.5|0
1619163900000|2021-04-23 07:45:00|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|0
1619163920000|2021-04-23 07:45:20|4253.6|4241.6|4253.6|4241.6|4253.6|4241.6|4253.6|4241.6|0
1619163930000|2021-04-23 07:45:30|4255.4|4243.4|4255.5|4243.5|4255.5|4243.5|4255.4|4243.4|1
1619163950000|2021-04-23 07:45:50|4253.5|4241.5|4252.5|4240.5|4253.5|4241.5|4252.5|4240.5|1
1619163960000|2021-04-23 07:46:00|4253|4241|4253.5|4241.5|4253.5|4241.5|4253|4241|0
1619163970000|2021-04-23 07:46:10|4253|4241|4253|4241|4253|4241|4253|4241|0
1619163980000|2021-04-23 07:46:20|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|0
1619164000000|2021-04-23 07:46:40|4253|4241|4253|4241|4253|4241|4253|4241|0
1619164010000|2021-04-23 07:46:50|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|0
1619164020000|2021-04-23 07:47:00|4253|4241|4253|4241|4253|4241|4253|4241|0
1619164060000|2021-04-23 07:47:40|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|4253.5|4241.5|5
1619164080000|2021-04-23 07:48:00|4253|4241|4253|4241|4253|4241|4253|4241|0
1619164090000|2021-04-23 07:48:10|4250.4|4238.4|4250.4|4238.4|4251|4239|4250.4|4238.4|1
1619164100000|2021-04-23 07:48:20|4250.5|4238.5|4250.4|4238.4|4250.5|4238.5|4250.4|4238.4|0
1619164110000|2021-04-23 07:48:30|4250.5|4238.5|4251|4239|4251|4239|4250.5|4238.5|0
1619164120000|2021-04-23 07:48:40|4251.4|4239.4|4250.9|4238.9|4251.5|4239.5|4250.9|4238.9|0
1619164140000|2021-04-23 07:49:00|4252.8|4240.8|4252.8|4240.8|4252.8|4240.8|4252.8|4240.8|1
1619164160000|2021-04-23 07:49:20|4253.3|4241.3|4254.4|4242.4|4254.4|4242.4|4253.3|4241.3|0
1619164210000|2021-04-23 07:50:10|4253.9|4241.9|4253.9|4241.9|4253.9|4241.9|4253.9|4241.9|0
1619164220000|2021-04-23 07:50:20|4254.4|4242.4|4254.4|4242.4|4254.4|4242.4|4254.4|4242.4|0
1619164270000|2021-04-23 07:51:10|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|0
1619164290000|2021-04-23 07:51:30|4254.4|4242.4|4254.4|4242.4|4254.4|4242.4|4254.4|4242.4|0
1619164300000|2021-04-23 07:51:40|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|0
1619164310000|2021-04-23 07:51:50|4254.4|4242.4|4254.4|4242.4|4254.4|4242.4|4254.4|4242.4|0
1619164320000|2021-04-23 07:52:00|4254.9|4242.9|4254.4|4242.4|4254.9|4242.9|4254.4|4242.4|0
1619164330000|2021-04-23 07:52:10|4253.9|4241.9|4253.8|4241.8|4253.9|4241.9|4253.8|4241.8|0
1619164370000|2021-04-23 07:52:50|4253.3|4241.3|4253.3|4241.3|4253.3|4241.3|4253.3|4241.3|0
1619164380000|2021-04-23 07:53:00|4253.4|4241.4|4253.8|4241.8|4253.8|4241.8|4253.4|4241.4|0
1619164390000|2021-04-23 07:53:10|4253.9|4241.9|4254.8|4242.8|4254.9|4242.9|4253.9|4241.9|0
1619164410000|2021-04-23 07:53:30|4254.3|4242.3|4254.4|4242.4|4254.4|4242.4|4254.3|4242.3|0
1619164420000|2021-04-23 07:53:40|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|4254.9|4242.9|0
1619164430000|2021-04-23 07:53:50|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|0
1619164440000|2021-04-23 07:54:00|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|0
1619164470000|2021-04-23 07:54:30|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|4255.4|4243.4|0
1619164480000|2021-04-23 07:54:40|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|4255.3|4243.3|0
1619164540000|2021-04-23 07:55:40|4254.8|4242.8|4254.3|4242.3|4254.8|4242.8|4254.3|4242.3|0
1619164550000|2021-04-23 07:55:50|4254.4|4242.4|4254.4|4242.4|4254.4|4242.4|4254.4|4242.4|0
1619164610000|2021-04-23 07:56:50|4256.7|4244.7|4261.8|4249.8|4261.8|4249.8|4256.7|4244.7|53
1619164620000|2021-04-23 07:57:00|4261.9|4249.9|4263.4|4251.4|4263.4|4251.4|4261.9|4249.9|3
1619164630000|2021-04-23 07:57:10|4263.8|4251.8|4267.3|4255.3|4267.4|4255.4|4263.4|4251.4|7
1619164640000|2021-04-23 07:57:20|4266.8|4254.8|4266.8|4254.8|4266.8|4254.8|4265.8|4253.8|0
1619164650000|2021-04-23 07:57:30|4266.3|4254.3|4266.2|4254.2|4266.3|4254.3|4266.2|4254.2|0
1619164660000|2021-04-23 07:57:40|4265.8|4253.8|4264.3|4252.3|4265.8|4253.8|4264.3|4252.3|0
1619164670000|2021-04-23 07:57:50|4264.8|4252.8|4264.3|4252.3|4264.8|4252.8|4264.3|4252.3|0
1619164680000|2021-04-23 07:58:00|4266.7|4254.7|4269.2|4257.2|4269.2|4257.2|4266.7|4254.7|4
1619164690000|2021-04-23 07:58:10|4268.7|4256.7|4268.7|4256.7|4268.8|4256.8|4267.2|4255.2|3
1619164700000|2021-04-23 07:58:20|4269.2|4257.2|4269.8|4257.8|4269.8|4257.8|4269.2|4257.2|0
1619164710000|2021-04-23 07:58:30|4269.7|4257.7|4269.2|4257.2|4269.7|4257.7|4268.7|4256.7|0
1619164720000|2021-04-23 07:58:40|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|4269.6|4257.6|4
1619164730000|2021-04-23 07:58:50|4269.2|4257.2|4269.1|4257.1|4269.2|4257.2|4269.1|4257.1|0
1619164740000|2021-04-23 07:59:00|4269.2|4257.2|4269.1|4257.1|4269.2|4257.2|4269.1|4257.1|0
1619164750000|2021-04-23 07:59:10|4268.6|4256.6|4267.2|4255.2|4268.6|4256.6|4267.2|4255.2|7
1619164760000|2021-04-23 07:59:20|4267.1|4255.1|4266.6|4254.6|4267.1|4255.1|4266.6|4254.6|10
1619164770000|2021-04-23 07:59:30|4264.9|4252.9|4264.4|4252.4|4265.9|4253.9|4264.4|4252.4|17
1619164780000|2021-04-23 07:59:40|4264.8|4252.8|4264.8|4252.8|4264.8|4252.8|4264.8|4252.8|0
1619164800000|2021-04-23 08:00:00|4263.8|4251.8|4260.8|4248.8|4265.7|4253.7|4260.8|4248.8|5
1619164810000|2021-04-23 08:00:10|4259.8|4247.8|4263.1|4251.1|4263.2|4251.2|4259.8|4247.8|4
1619164820000|2021-04-23 08:00:20|4263.2|4251.2|4263.2|4251.2|4263.7|4251.7|4263.2|4251.2|0
1619164840000|2021-04-23 08:00:40|4263.1|4251.1|4260.7|4248.7|4263.1|4251.1|4260.7|4248.7|1
1619164850000|2021-04-23 08:00:50|4261.1|4249.1|4261.6|4249.6|4261.6|4249.6|4261.1|4249.1|3
1619164860000|2021-04-23 08:01:00|4261.7|4249.7|4260.7|4248.7|4261.7|4249.7|4260.7|4248.7|0
1619164870000|2021-04-23 08:01:10|4261.2|4249.2|4261.2|4249.2|4261.2|4249.2|4261.2|4249.2|1
1619164880000|2021-04-23 08:01:20|4260.7|4248.7|4260.7|4248.7|4261.2|4249.2|4260.7|4248.7|0
1619164890000|2021-04-23 08:01:30|4261.2|4249.2|4261.1|4249.1|4261.2|4249.2|4260.7|4248.7|10
1619164900000|2021-04-23 08:01:40|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|4257.2|4245.2|1
1619164910000|2021-04-23 08:01:50|||||||||10
1619164920000|2021-04-23 08:02:00|4257.6|4245.6|4257.6|4245.6|4257.6|4245.6|4257.6|4245.6|0
1619164930000|2021-04-23 08:02:10|4257.1|4245.1|4254.7|4242.7|4257.1|4245.1|4254.1|4242.1|2
1619164940000|2021-04-23 08:02:20|4255.2|4243.2|4255.7|4243.7|4256.2|4244.2|4255.2|4243.2|0
1619164950000|2021-04-23 08:02:30|4255.2|4243.2|4255.7|4243.7|4255.7|4243.7|4255.2|4243.2|0
1619164960000|2021-04-23 08:02:40|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|4256.2|4244.2|0
1619164970000|2021-04-23 08:02:50|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|4256.7|4244.7|0
1619164990000|2021-04-23 08:03:10|4257.2|4245.2|4257.2|4245.2|4257.2|4245.2|4257.2|4245.2|0
1619165000000|2021-04-23 08:03:20|4257.7|4245.7|4259.2|4247.2|4259.2|4247.2|4257.7|4245.7|0
1619165010000|2021-04-23 08:03:30|4258.7|4246.7|4258.2|4246.2|4259.2|4247.2|4258.2|4246.2|0
1619165020000|2021-04-23 08:03:40|4258.6|4246.6|4256.7|4244.7|4259.2|4247.2|4256.7|4244.7|1
1619165030000|2021-04-23 08:03:50|4256.8|4244.8|4258.2|4246.2|4258.2|4246.2|4256.8|4244.8|1
1619165040000|2021-04-23 08:04:00|4258.7|4246.7|4258.2|4246.2|4258.7|4246.7|4258.2|4246.2|0
1619165050000|2021-04-23 08:04:10|4258.7|4246.7|4257.7|4245.7|4258.7|4246.7|4257.7|4245.7|0
1619165060000|2021-04-23 08:04:20|4258.7|4246.7|4256.7|4244.7|4258.7|4246.7|4256.7|4244.7|0
1619165070000|2021-04-23 08:04:30|4258.1|4246.1|4258.2|4246.2|4258.2|4246.2|4258.1|4246.1|2
1619165080000|2021-04-23 08:04:40|4257.7|4245.7|4256.7|4244.7|4257.7|4245.7|4256.7|4244.7|0
1619165090000|2021-04-23 08:04:50|4256.2|4244.2|4256.7|4244.7|4256.7|4244.7|4255.2|4243.2|0
1619165100000|2021-04-23 08:05:00|4257.2|4245.2|4260.2|4248.2|4260.2|4248.2|4256.7|4244.7|0
1619165110000|2021-04-23 08:05:10|4260.6|4248.6|4260.7|4248.7|4260.7|4248.7|4260.1|4248.1|0
1619165120000|2021-04-23 08:05:20|4260.6|4248.6|4260.7|4248.7|4260.7|4248.7|4260.6|4248.6|0
1619165130000|2021-04-23 08:05:30|4260.2|4248.2|4260.7|4248.7|4260.7|4248.7|4260.2|4248.2|0
1619165140000|2021-04-23 08:05:40|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|4260.2|4248.2|0
1619165150000|2021-04-23 08:05:50|4259.7|4247.7|4259.7|4247.7|4259.7|4247.7|4259.7|4247.7|0
1619165160000|2021-04-23 08:06:00|4259.6|4247.6|4260.6|4248.6|4260.6|4248.6|4259.6|4247.6|0
1619165180000|2021-04-23 08:06:20|4260.4|4248.4|4257.1|4245.1|4260.4|4248.4|4256.6|4244.6|1
1619165190000|2021-04-23 08:06:30|4257.6|4245.6|4258.7|4246.7|4258.7|4246.7|4257.6|4245.6|0
1619165200000|2021-04-23 08:06:40|4260.1|4248.1|4259.6|4247.6|4260.1|4248.1|4259.6|4247.6|0
1619165210000|2021-04-23 08:06:50|4259.1|4247.1|4259.6|4247.6|4259.6|4247.6|4258.6|4246.6|0
1619165240000|2021-04-23 08:07:20|4259.1|4247.1|4258.6|4246.6|4259.1|4247.1|4258.6|4246.6|0
1619165250000|2021-04-23 08:07:30|4258.1|4246.1|4257.6|4245.6|4258.1|4246.1|4257.6|4245.6|0
1619165290000|2021-04-23 08:08:10|4256.6|4244.6|4257.6|4245.6|4257.6|4245.6|4256.6|4244.6|0
1619165300000|2021-04-23 08:08:20|4257.1|4245.1|4259.1|4247.1|4259.1|4247.1|4257.1|4245.1|0
1619165310000|2021-04-23 08:08:30|4260.1|4248.1|4259.6|4247.6|4260.6|4248.6|4259.6|4247.6|0
1619165320000|2021-04-23 08:08:40|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|4258.7|4246.7|0
1619165330000|2021-04-23 08:08:50|4258.6|4246.6|4259.6|4247.6|4259.6|4247.6|4258.6|4246.6|2
1619165340000|2021-04-23 08:09:00|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|4259.2|4247.2|0
1619165350000|2021-04-23 08:09:10|4258.6|4246.6|4257.6|4245.6|4258.6|4246.6|4257.6|4245.6|1
1619165360000|2021-04-23 08:09:20|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|4258.1|4246.1|0
1619165380000|2021-04-23 08:09:40|4257.6|4245.6|4257.6|4245.6|4257.6|4245.6|4257.6|4245.6|0
1619165390000|2021-04-23 08:09:50|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|4257.7|4245.7|0
1619165400000|2021-04-23 08:10:00|4257.6|4245.6|4257.1|4245.1|4257.6|4245.6|4257.1|4245.1|0
1619165410000|2021-04-23 08:10:10|4256.6|4244.6|4255.6|4243.6|4256.6|4244.6|4255.6|4243.6|0
1619165420000|2021-04-23 08:10:20|4255.7|4243.7|4257.2|4245.2|4257.2|4245.2|4255.7|4243.7|0
1619165430000|2021-04-23 08:10:30|4257.1|4245.1|4256.6|4244.6|4257.1|4245.1|4256.6|4244.6|0
1619165490000|2021-04-23 08:11:30|4256.1|4244.1|4256.1|4244.1|4256.1|4244.1|4256.1|4244.1|0
1619165500000|2021-04-23 08:11:40|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|4256.6|4244.6|0
1619165520000|2021-04-23 08:12:00|4257.2|4245.2|4257.6|4245.6|4257.6|4245.6|4257.2|4245.2|0
1619165530000|2021-04-23 08:12:10|4256.7|4244.7|4257.1|4245.1|4257.1|4245.1|4256.7|4244.7|0
1619165540000|2021-04-23 08:12:20|4255.6|4243.6|4255.6|4243.6|4255.6|4243.6|4255.6|4243.6|1
1619165550000|2021-04-23 08:12:30|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|4254.6|4242.6|0
1619165560000|2021-04-23 08:12:40|4254.7|4242.7|4254.7|4242.7|4254.7|4242.7|4254.6|4242.6|0
1619165570000|2021-04-23 08:12:50|4254.6|4242.6|4254.6|4242.6|4254.7|4242.7|4254.6|4242.6|0
1619165580000|2021-04-23 08:13:00|4254.2|4242.2|4254.1|4242.1|4254.2|4242.2|4254.1|4242.1|0
1619165590000|2021-04-23 08:13:10|4253.6|4241.6|4254.2|4242.2|4254.2|4242.2|4253.6|4241.6|0
1619165600000|2021-04-23 08:13:20|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|4254.1|4242.1|0
1619165610000|2021-04-23 08:13:30|4254.6|4242.6|4255.2|4243.2|4255.2|4243.2|4254.6|4242.6|0
1619165620000|2021-04-23 08:13:40|4255.1|4243.1|4254.6|4242.6|4255.1|4243.1|4254.6|4242.6|1
1619165640000|2021-04-23 08:14:00|4254.2|4242.2|4253.7|4241.7|4254.2|4242.2|4253.7|4241.7|0
1619165660000|2021-04-23 08:14:20|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|4253.2|4241.2|0
1619165680000|2021-04-23 08:14:40|4253.1|4241.1|4250.1|4238.1|4253.1|4241.1|4249.6|4237.6|5
1619165690000|2021-04-23 08:14:50|4250.6|4238.6|4248.7|4236.7|4250.6|4238.6|4248.7|4236.7|0
1619165700000|2021-04-23 08:15:00|4248.6|4236.6|4248.1|4236.1|4249.1|4237.1|4247.6|4235.6|0
1619165710000|2021-04-23 08:15:10|4247.6|4235.6|4247.7|4235.7|4247.7|4235.7|4247.6|4235.6|0
1619165720000|2021-04-23 08:15:20|4248.1|4236.1|4248.6|4236.6|4248.6|4236.6|4248.1|4236.1|2
1619165730000|2021-04-23 08:15:30|4249.1|4237.1|4248.1|4236.1|4249.1|4237.1|4248.1|4236.1|3
1619165740000|2021-04-23 08:15:40|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|4248.6|4236.6|0
1619165750000|2021-04-23 08:15:50|4248.1|4236.1|4248.1|4236.1|4248.1|4236.1|4248.1|4236.1|0
1619165760000|2021-04-23 08:16:00|4248.2|4236.2|4246.6|4234.6|4248.2|4236.2|4246.6|4234.6|2
1619165770000|2021-04-23 08:16:10|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|4246.7|4234.7|4
1619165780000|2021-04-23 08:16:20|4247.2|4235.2|4247.2|4235.2|4247.2|4235.2|4246.7|4234.7|0
1619165790000|2021-04-23 08:16:30|4248.7|4236.7|4246.7|4234.7|4248.7|4236.7|4246.7|4234.7|0
1619165800000|2021-04-23 08:16:40|4247.1|4235.1|4247.6|4235.6|4247.6|4235.6|4247.1|4235.1|0
1619165810000|2021-04-23 08:16:50|4247.1|4235.1|4247.7|4235.7|4248.2|4236.2|4247.1|4235.1|8
1619165820000|2021-04-23 08:17:00|4249.2|4237.2|4250.2|4238.2|4250.2|4238.2|4249.2|4237.2|0
1619165830000|2021-04-23 08:17:10|4249.7|4237.7|4248.2|4236.2|4249.7|4237.7|4247.7|4235.7|0
1619165840000|2021-04-23 08:17:20|4247.7|4235.7|4247.7|4235.7|4248.2|4236.2|4247.7|4235.7|2
1619165860000|2021-04-23 08:17:40|4247.2|4235.2|4244.7|4232.7|4247.2|4235.2|4244.7|4232.7|1
1619165870000|2021-04-23 08:17:50|4244.2|4232.2|4244.7|4232.7|4244.7|4232.7|4243.7|4231.7|2
1619165880000|2021-04-23 08:18:00|4245.2|4233.2|4244.7|4232.7|4245.2|4233.2|4244.7|4232.7|0
1619165890000|2021-04-23 08:18:10|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|4244.2|4232.2|0
1619165900000|2021-04-23 08:18:20|4244.1|4232.1|4244.6|4232.6|4244.6|4232.6|4243.6|4231.6|1
1619165920000|2021-04-23 08:18:40|4241.7|4229.7|4242.2|4230.2|4242.2|4230.2|4241.6|4229.6|10
1619165930000|2021-04-23 08:18:50|4242.7|4230.7|4242.7|4230.7|4242.7|4230.7|4242.2|4230.2|0
1619165940000|2021-04-23 08:19:00|4241.7|4229.7|4241.6|4229.6|4241.7|4229.7|4239.7|4227.7|1
1619165950000|2021-04-23 08:19:10|4242.1|4230.1|4242.1|4230.1|4242.1|4230.1|4242.1|4230.1|0
1619165960000|2021-04-23 08:19:20|4241.1|4229.1|4242.1|4230.1|4242.1|4230.1|4241.1|4229.1|0
1619165980000|2021-04-23 08:19:40|4242.6|4230.6|4241.7|4229.7|4242.6|4230.6|4241.7|4229.7|4
1619165990000|2021-04-23 08:19:50|4241.2|4229.2|4241.2|4229.2|4241.2|4229.2|4241.2|4229.2|0
1619166000000|2021-04-23 08:20:00|4240.7|4228.7|4240.7|4228.7|4240.7|4228.7|4240.7|4228.7|0
1619166010000|2021-04-23 08:20:10|4241.2|4229.2|4240.7|4228.7|4241.7|4229.7|4240.2|4228.2|0
1619166020000|2021-04-23 08:20:20|4241.2|4229.2|4241.2|4229.2|4241.2|4229.2|4241.2|4229.2|0
1619166040000|2021-04-23 08:20:40|4241.7|4229.7|4241.7|4229.7|4241.7|4229.7|4241.7|4229.7|0
1619166050000|2021-04-23 08:20:50|4241.3|4229.3|4241.7|4229.7|4241.7|4229.7|4241.2|4229.2|0
1619166060000|2021-04-23 08:21:00|4241.3|4229.3|4240.7|4228.7|4241.3|4229.3|4240.7|4228.7|0
1619166080000|2021-04-23 08:21:20|4241.2|4229.2|4241.2|4229.2|4241.2|4229.2|4241.2|4229.2|0
1619166100000|2021-04-23 08:21:40|4241.1|4229.1|4241.1|4229.1|4241.1|4229.1|4241.1|4229.1|0
1619166110000|2021-04-23 08:21:50|4239.7|4227.7|4239.7|4227.7|4239.7|4227.7|4239.7|4227.7|2
1619166120000|2021-04-23 08:22:00|4239.2|4227.2|4239.7|4227.7|4239.7|4227.7|4239.2|4227.2|1
1619166130000|2021-04-23 08:22:10|4239.3|4227.3|4237.6|4225.6|4239.3|4227.3|4237.6|4225.6|7
1619166140000|2021-04-23 08:22:20|4236.2|4224.2|4235.5|4223.5|4236.6|4224.6|4235.5|4223.5|1
1619166150000|2021-04-23 08:22:30|4235.6|4223.6|4235.6|4223.6|4235.6|4223.6|4235.6|4223.6|0
1619166160000|2021-04-23 08:22:40|4236.5|4224.5|4235.6|4223.6|4236.6|4224.6|4235.6|4223.6|0
1619166170000|2021-04-23 08:22:50|4235.1|4223.1|4235.1|4223.1|4235.1|4223.1|4235.1|4223.1|0
1619166180000|2021-04-23 08:23:00|4235.6|4223.6|4235.7|4223.7|4235.7|4223.7|4235.6|4223.6|0
1619166190000|2021-04-23 08:23:10|4235.6|4223.6|4235.6|4223.6|4235.6|4223.6|4235.2|4223.2|0
1619166200000|2021-04-23 08:23:20|4236.1|4224.1|4235.6|4223.6|4236.1|4224.1|4235.6|4223.6|0
1619166210000|2021-04-23 08:23:30|4235.1|4223.1|4235.6|4223.6|4235.6|4223.6|4235.1|4223.1|0
1619166220000|2021-04-23 08:23:40|4235.2|4223.2|4235.6|4223.6|4236.1|4224.1|4235.2|4223.2|4
1619166230000|2021-04-23 08:23:50|4233.7|4221.7|4233.6|4221.6|4233.7|4221.7|4233.6|4221.6|13
1619166240000|2021-04-23 08:24:00|4233.7|4221.7|4233.6|4221.6|4233.7|4221.7|4233.6|4221.6|5
1619166260000|2021-04-23 08:24:20|4234.6|4222.6|4233.6|4221.6|4234.6|4222.6|4233.6|4221.6|19
1619166270000|2021-04-23 08:24:30|||||||||3
1619166280000|2021-04-23 08:24:40|||||||||5
1619166290000|2021-04-23 08:24:50|||||||||8
1619166320000|2021-04-23 08:25:20|4235.1|4223.1|4235.6|4223.6|4235.6|4223.6|4234.6|4222.6|3
1619166330000|2021-04-23 08:25:30|4235.7|4223.7|4236.2|4224.2|4236.7|4224.7|4235.6|4223.6|0
1619166340000|2021-04-23 08:25:40|4236.7|4224.7|4236.2|4224.2|4236.7|4224.7|4236.2|4224.2|0
1619166360000|2021-04-23 08:26:00|4236.7|4224.7|4236.2|4224.2|4236.7|4224.7|4236.2|4224.2|0
1619166370000|2021-04-23 08:26:10|4239.2|4227.2|4239.6|4227.6|4239.6|4227.6|4239.2|4227.2|5
1619166380000|2021-04-23 08:26:20|4239.1|4227.1|4237.6|4225.6|4239.1|4227.1|4237.6|4225.6|0
1619166390000|2021-04-23 08:26:30|4238.1|4226.1|4238.1|4226.1|4238.1|4226.1|4238.1|4226.1|0
1619166400000|2021-04-23 08:26:40|4238.2|4226.2|4238.6|4226.6|4238.7|4226.7|4238.2|4226.2|0
1619166410000|2021-04-23 08:26:50|4233.8|4221.8|4233.8|4221.8|4233.8|4221.8|4233.8|4221.8|17
1619166420000|2021-04-23 08:27:00|4231.6|4219.6|4232.1|4220.1|4232.1|4220.1|4231.6|4219.6|28
1619166430000|2021-04-23 08:27:10|4231.7|4219.7|4231.6|4219.6|4231.7|4219.7|4231.1|4219.1|0
1619166440000|2021-04-23 08:27:20|4231.7|4219.7|4232.2|4220.2|4232.6|4220.6|4231.6|4219.6|0
1619166450000|2021-04-23 08:27:30|4231.6|4219.6|4233.8|4221.8|4233.8|4221.8|4231.6|4219.6|5
1619166460000|2021-04-23 08:27:40|4233.7|4221.7|4231.3|4219.3|4233.7|4221.7|4231.3|4219.3|12
1619166480000|2021-04-23 08:28:00|4231.4|4219.4|4231.4|4219.4|4231.4|4219.4|4231.4|4219.4|2
1619166490000|2021-04-23 08:28:10|4231.9|4219.9|4231.4|4219.4|4231.9|4219.9|4231.4|4219.4|0
1619166510000|2021-04-23 08:28:30|4231.8|4219.8|4229.9|4217.9|4231.8|4219.8|4229.9|4217.9|7
1619166520000|2021-04-23 08:28:40|4229.4|4217.4|4226.9|4214.9|4229.4|4217.4|4226.9|4214.9|22
1619166530000|2021-04-23 08:28:50|4226.8|4214.8|4229.4|4217.4|4229.4|4217.4|4226.8|4214.8|37
1619166540000|2021-04-23 08:29:00|4229.3|4217.3|4228.8|4216.8|4229.3|4217.3|4227.9|4215.9|5
1619166550000|2021-04-23 08:29:10|4227.9|4215.9|4225.9|4213.9|4227.9|4215.9|4225.9|4213.9|5
1619166560000|2021-04-23 08:29:20|4224.8|4212.8|4227.8|4215.8|4227.8|4215.8|4224.8|4212.8|9
1619166570000|2021-04-23 08:29:30|4226.3|4214.3|4225.7|4213.7|4226.8|4214.8|4225.7|4213.7|12
1619166580000|2021-04-23 08:29:40|4225.3|4213.3|4225.3|4213.3|4225.3|4213.3|4225.2|4213.2|0
1619166590000|2021-04-23 08:29:50|4225.8|4213.8|4225.3|4213.3|4225.8|4213.8|4225.3|4213.3|0
1619166600000|2021-04-23 08:30:00|4225.8|4213.8|4225.8|4213.8|4225.8|4213.8|4225.8|4213.8|0
1619166610000|2021-04-23 08:30:10|4225.9|4213.9|4226.8|4214.8|4227.8|4215.8|4225.9|4213.9|2
1619166620000|2021-04-23 08:30:20|4227.3|4215.3|4228.8|4216.8|4228.8|4216.8|4227.3|4215.3|1
1619166630000|2021-04-23 08:30:30|4228.3|4216.3|4226.8|4214.8|4228.3|4216.3|4226.3|4214.3|0
1619166640000|2021-04-23 08:30:40|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|4226.3|4214.3|0
1619166650000|2021-04-23 08:30:50|4226.8|4214.8|4226.3|4214.3|4226.8|4214.8|4226.3|4214.3|0
1619166660000|2021-04-23 08:31:00|4225.8|4213.8|4223.8|4211.8|4225.8|4213.8|4223.8|4211.8|7
1619166670000|2021-04-23 08:31:10|4222.8|4210.8|4223.3|4211.3|4223.8|4211.8|4222.8|4210.8|8
1619166680000|2021-04-23 08:31:20|4223.8|4211.8|4223.8|4211.8|4223.8|4211.8|4223.8|4211.8|0
1619166690000|2021-04-23 08:31:30|4223.3|4211.3|4223.2|4211.2|4223.3|4211.3|4223.2|4211.2|5
1619166700000|2021-04-23 08:31:40|4222.6|4210.6|4223.2|4211.2|4223.2|4211.2|4221.7|4209.7|5
1619166710000|2021-04-23 08:31:50|4222.7|4210.7|4222.7|4210.7|4222.8|4210.8|4222.7|4210.7|0
1619166730000|2021-04-23 08:32:10|4222.8|4210.8|4222.7|4210.7|4222.8|4210.8|4222.7|4210.7|0
1619166740000|2021-04-23 08:32:20|4222.8|4210.8|4223.3|4211.3|4223.3|4211.3|4222.7|4210.7|0
1619166750000|2021-04-23 08:32:30|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|0
1619166790000|2021-04-23 08:33:10|4223.3|4211.3|4223.3|4211.3|4223.3|4211.3|4223.3|4211.3|0
1619166800000|2021-04-23 08:33:20|4223.8|4211.8|4223.9|4211.9|4223.9|4211.9|4223.8|4211.8|10
1619166810000|2021-04-23 08:33:30|4224|4212|4224|4212|4224|4212|4224|4212|14
1619166820000|2021-04-23 08:33:40|4226|4214|4226.5|4214.5|4226.5|4214.5|4226|4214|5
1619166840000|2021-04-23 08:34:00|4228.4|4216.4|4227.5|4215.5|4228.4|4216.4|4227.5|4215.5|1
1619166850000|2021-04-23 08:34:10|4228|4216|4228.5|4216.5|4228.5|4216.5|4228|4216|0
1619166860000|2021-04-23 08:34:20|4228.4|4216.4|4228.4|4216.4|4228.5|4216.5|4228.4|4216.4|0
1619166870000|2021-04-23 08:34:30|4228.5|4216.5|4227.9|4215.9|4229.4|4217.4|4227.9|4215.9|1
1619166890000|2021-04-23 08:34:50|4227.4|4215.4|4226.9|4214.9|4227.4|4215.4|4226.3|4214.3|2
1619166900000|2021-04-23 08:35:00|4226.3|4214.3|4225.9|4213.9|4226.3|4214.3|4225.9|4213.9|0
1619166910000|2021-04-23 08:35:10|4224.9|4212.9|4224.9|4212.9|4224.9|4212.9|4224.9|4212.9|0
1619166920000|2021-04-23 08:35:20|4224.8|4212.8|4226.4|4214.4|4226.4|4214.4|4224.3|4212.3|0
1619166940000|2021-04-23 08:35:40|4226.5|4214.5|4226.9|4214.9|4226.9|4214.9|4226.5|4214.5|0
1619166960000|2021-04-23 08:36:00|4225.9|4213.9|4225.9|4213.9|4226.9|4214.9|4225.9|4213.9|0
1619166970000|2021-04-23 08:36:10|4225.4|4213.4|4224.9|4212.9|4225.4|4213.4|4224.9|4212.9|2
1619166980000|2021-04-23 08:36:20|4223.9|4211.9|4223.9|4211.9|4223.9|4211.9|4223.9|4211.9|2
1619167000000|2021-04-23 08:36:40|4223.3|4211.3|4223.3|4211.3|4223.3|4211.3|4223.3|4211.3|0
1619167010000|2021-04-23 08:36:50|4222.8|4210.8|4223.8|4211.8|4224.3|4212.3|4222.8|4210.8|0
1619167020000|2021-04-23 08:37:00|4223.3|4211.3|4223.2|4211.2|4223.8|4211.8|4223.2|4211.2|0
1619167030000|2021-04-23 08:37:10|4223.8|4211.8|4223.3|4211.3|4223.8|4211.8|4223.2|4211.2|0
1619167040000|2021-04-23 08:37:20|4222.8|4210.8|4221.8|4209.8|4222.8|4210.8|4221.8|4209.8|10
1619167050000|2021-04-23 08:37:30|4221.7|4209.7|4220.7|4208.7|4221.7|4209.7|4220.7|4208.7|2
1619167060000|2021-04-23 08:37:40|4215.8|4203.8|4216.3|4204.3|4216.3|4204.3|4215.8|4203.8|19
1619167070000|2021-04-23 08:37:50|4216.8|4204.8|4220.3|4208.3|4220.3|4208.3|4216.8|4204.8|1
1619167080000|2021-04-23 08:38:00|4219.7|4207.7|4221.8|4209.8|4221.8|4209.8|4219.7|4207.7|1
1619167090000|2021-04-23 08:38:10|4221.7|4209.7|4219.8|4207.8|4221.7|4209.7|4219.8|4207.8|0
1619167100000|2021-04-23 08:38:20|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|4219.3|4207.3|0
1619167110000|2021-04-23 08:38:30|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|4219.8|4207.8|0
1619167130000|2021-04-23 08:38:50|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|4219.7|4207.7|0
1619167140000|2021-04-23 08:39:00|4219.2|4207.2|4219.2|4207.2|4219.7|4207.7|4219.2|4207.2|0
1619167150000|2021-04-23 08:39:10|4218.7|4206.7|4217.7|4205.7|4218.7|4206.7|4217.7|4205.7|1
1619167160000|2021-04-23 08:39:20|4217.8|4205.8|4218.2|4206.2|4218.2|4206.2|4217.7|4205.7|0
1619167170000|2021-04-23 08:39:30|4217.7|4205.7|4217.2|4205.2|4217.7|4205.7|4217.2|4205.2|0
1619167180000|2021-04-23 08:39:40|4216.7|4204.7|4218.7|4206.7|4218.7|4206.7|4216.7|4204.7|1
1619167190000|2021-04-23 08:39:50|4219.2|4207.2|4219.2|4207.2|4219.2|4207.2|4219.2|4207.2|0
1619167200000|2021-04-23 08:40:00|4219.3|4207.3|4220.8|4208.8|4220.8|4208.8|4219.3|4207.3|0
1619167210000|2021-04-23 08:40:10|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|4221.3|4209.3|0
1619167220000|2021-04-23 08:40:20|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|4221.2|4209.2|0
1619167230000|2021-04-23 08:40:30|4220.7|4208.7|4220.7|4208.7|4220.7|4208.7|4220.7|4208.7|0
1619167240000|2021-04-23 08:40:40|4220.2|4208.2|4218.7|4206.7|4220.2|4208.2|4218.7|4206.7|2
1619167250000|2021-04-23 08:40:50|4217.8|4205.8|4216.7|4204.7|4217.8|4205.8|4216.7|4204.7|2
1619167260000|2021-04-23 08:41:00|4217.2|4205.2|4216.8|4204.8|4218.3|4206.3|4216.8|4204.8|0
1619167270000|2021-04-23 08:41:10|4216.3|4204.3|4214.9|4202.9|4216.3|4204.3|4214.9|4202.9|5
1619167280000|2021-04-23 08:41:20|4214.4|4202.4|4213.8|4201.8|4214.4|4202.4|4213.8|4201.8|0
1619167290000|2021-04-23 08:41:30|4215.3|4203.3|4215.8|4203.8|4215.8|4203.8|4215.2|4203.2|1
1619167300000|2021-04-23 08:41:40|4217.3|4205.3|4215.3|4203.3|4217.3|4205.3|4215.2|4203.2|0
1619167310000|2021-04-23 08:41:50|4215.2|4203.2|4216.2|4204.2|4216.3|4204.3|4215.2|4203.2|0
1619167320000|2021-04-23 08:42:00|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|4216.3|4204.3|0
1619167330000|2021-04-23 08:42:10|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|4216.2|4204.2|0
1619167340000|2021-04-23 08:42:20|4216.7|4204.7|4216.8|4204.8|4216.8|4204.8|4216.7|4204.7|0
1619167350000|2021-04-23 08:42:30|4216.7|4204.7|4217.2|4205.2|4217.3|4205.3|4216.7|4204.7|0
1619167360000|2021-04-23 08:42:40|4216.7|4204.7|4216.7|4204.7|4216.7|4204.7|4216.7|4204.7|0
1619167380000|2021-04-23 08:43:00|4217.2|4205.2|4217.3|4205.3|4217.3|4205.3|4217.2|4205.2|0
1619167390000|2021-04-23 08:43:10|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|4217.8|4205.8|0
1619167440000|2021-04-23 08:44:00|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|4218.3|4206.3|1
1619167470000|2021-04-23 08:44:30|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|4218.8|4206.8|0
1619167480000|2021-04-23 08:44:40|4218.3|4206.3|4218.8|4206.8|4218.8|4206.8|4218.3|4206.3|3
1619167490000|2021-04-23 08:44:50|4220.2|4208.2|4220.2|4208.2|4220.2|4208.2|4220.2|4208.2|9
1619167500000|2021-04-23 08:45:00|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|2
1619167530000|2021-04-23 08:45:30|||||||||3
1619167550000|2021-04-23 08:45:50|4220.7|4208.7|4221.7|4209.7|4221.7|4209.7|4220.7|4208.7|1
1619167560000|2021-04-23 08:46:00|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|0
1619167570000|2021-04-23 08:46:10|4222.8|4210.8|4222.7|4210.7|4222.8|4210.8|4222.7|4210.7|0
1619167580000|2021-04-23 08:46:20|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|4222.8|4210.8|0
1619167610000|2021-04-23 08:46:50|4223.7|4211.7|4223.2|4211.2|4223.7|4211.7|4223.2|4211.2|1
1619167620000|2021-04-23 08:47:00|4223.3|4211.3|4223.8|4211.8|4223.8|4211.8|4223.3|4211.3|1
1619167630000|2021-04-23 08:47:10|4222.3|4210.3|4223.3|4211.3|4223.3|4211.3|4222.3|4210.3|8
1619167640000|2021-04-23 08:47:20|4222.8|4210.8|4222.8|4210.8|4223.3|4211.3|4222.8|4210.8|0
1619167650000|2021-04-23 08:47:30|4225.6|4213.6|4223.7|4211.7|4225.7|4213.7|4223.7|4211.7|8
1619167660000|2021-04-23 08:47:40|4223.3|4211.3|4221.8|4209.8|4223.3|4211.3|4221.8|4209.8|0
1619167670000|2021-04-23 08:47:50|4221.7|4209.7|4225.7|4213.7|4225.7|4213.7|4221.3|4209.3|4
1619167690000|2021-04-23 08:48:10|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|4224.7|4212.7|3
1619167700000|2021-04-23 08:48:20|4223.8|4211.8|4222.8|4210.8|4223.8|4211.8|4222.8|4210.8|0
1619167710000|2021-04-23 08:48:30|4223.8|4211.8|4223.7|4211.7|4223.8|4211.8|4223.7|4211.7|0
1619167720000|2021-04-23 08:48:40|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|0
1619167730000|2021-04-23 08:48:50|4223.3|4211.3|4222.3|4210.3|4223.3|4211.3|4222.3|4210.3|0
1619167740000|2021-04-23 08:49:00|4221.8|4209.8|4221.7|4209.7|4221.8|4209.8|4221.7|4209.7|0
1619167750000|2021-04-23 08:49:10|4221.2|4209.2|4220.8|4208.8|4221.2|4209.2|4220.8|4208.8|0
1619167770000|2021-04-23 08:49:30|4220.7|4208.7|4220.8|4208.8|4220.8|4208.8|4220.7|4208.7|0
1619167780000|2021-04-23 08:49:40|4220.3|4208.3|4220.7|4208.7|4220.8|4208.8|4220.2|4208.2|0
1619167790000|2021-04-23 08:49:50|4220.3|4208.3|4220.3|4208.3|4220.7|4208.7|4220.3|4208.3|0
1619167800000|2021-04-23 08:50:00|4220.2|4208.2|4221.8|4209.8|4221.8|4209.8|4220.2|4208.2|0
1619167810000|2021-04-23 08:50:10|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|0
1619167820000|2021-04-23 08:50:20|4222.8|4210.8|4222.3|4210.3|4222.8|4210.8|4222.3|4210.3|0
1619167830000|2021-04-23 08:50:30|4222.8|4210.8|4222.3|4210.3|4222.8|4210.8|4222.3|4210.3|0
1619167840000|2021-04-23 08:50:40|4222.2|4210.2|4222.3|4210.3|4222.3|4210.3|4222.2|4210.2|0
1619167850000|2021-04-23 08:50:50|4222.2|4210.2|4221.8|4209.8|4222.2|4210.2|4221.8|4209.8|1
1619167860000|2021-04-23 08:51:00|4222.3|4210.3|4223.2|4211.2|4223.2|4211.2|4222.3|4210.3|0
1619167870000|2021-04-23 08:51:10|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|0
1619167890000|2021-04-23 08:51:30|4223.2|4211.2|4222.2|4210.2|4223.2|4211.2|4221.7|4209.7|0
1619167900000|2021-04-23 08:51:40|4221.7|4209.7|4221.8|4209.8|4221.8|4209.8|4221.7|4209.7|1
1619167910000|2021-04-23 08:51:50|4221.7|4209.7|4221.8|4209.8|4222.7|4210.7|4221.7|4209.7|1
1619167920000|2021-04-23 08:52:00|4221.7|4209.7|4223.2|4211.2|4223.2|4211.2|4221.7|4209.7|0
1619167930000|2021-04-23 08:52:10|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|4
1619167940000|2021-04-23 08:52:20|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|1
1619167950000|2021-04-23 08:52:30|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|4223.2|4211.2|0
1619167960000|2021-04-23 08:52:40|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|4223.7|4211.7|0
1619167970000|2021-04-23 08:52:50|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|0
1619167980000|2021-04-23 08:53:00|4223.2|4211.2|4223.7|4211.7|4223.7|4211.7|4223.2|4211.2|0
1619167990000|2021-04-23 08:53:10|4223.2|4211.2|4222.2|4210.2|4223.7|4211.7|4222.2|4210.2|0
1619168000000|2021-04-23 08:53:20|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|0
1619168020000|2021-04-23 08:53:40|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|4222.2|4210.2|0
1619168030000|2021-04-23 08:53:50|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|4222.7|4210.7|1
1619168040000|2021-04-23 08:54:00|4223.2|4211.2|4223.7|4211.7|4223.7|4211.7|4223.2|4211.2|0
1619168050000|2021-04-23 08:54:10|4222.7|4210.7|4223.2|4211.2|4223.2|4211.2|4222.7|4210.7|41
1619168060000|2021-04-23 08:54:20|||||||||1
1619168070000|2021-04-23 08:54:30|4222.7|4210.7|4221.6|4209.6|4222.7|4210.7|4221.1|4209.1|1
1619168080000|2021-04-23 08:54:40|4222.1|4210.1|4221.6|4209.6|4222.1|4210.1|4221.1|4209.1|1
1619168090000|2021-04-23 08:54:50|4222.1|4210.1|4222.6|4210.6|4222.6|4210.6|4222.1|4210.1|0
1619168110000|2021-04-23 08:55:10|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|0
1619168130000|2021-04-23 08:55:30|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|4223.1|4211.1|0
1619168150000|2021-04-23 08:55:50|4224.1|4212.1|4224.2|4212.2|4224.2|4212.2|4224.1|4212.1|0
1619168160000|2021-04-23 08:56:00|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|0
1619168170000|2021-04-23 08:56:10|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|4224.1|4212.1|2
1619168180000|2021-04-23 08:56:20|4223.5|4211.5|4223.5|4211.5|4223.5|4211.5|4223.5|4211.5|4
1619168190000|2021-04-23 08:56:30|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|2
1619168210000|2021-04-23 08:56:50|4223.5|4211.5|4222.6|4210.6|4223.5|4211.5|4222.6|4210.6|0
1619168220000|2021-04-23 08:57:00|4222.5|4210.5|4222.6|4210.6|4222.6|4210.6|4222.5|4210.5|0
1619168230000|2021-04-23 08:57:10|4222.1|4210.1|4222.1|4210.1|4222.1|4210.1|4222.1|4210.1|0
1619168240000|2021-04-23 08:57:20|4222.6|4210.6|4222.6|4210.6|4222.6|4210.6|4222.6|4210.6|0
1619168260000|2021-04-23 08:57:40|4223.5|4211.5|4223.1|4211.1|4223.5|4211.5|4223.1|4211.1|0
1619168270000|2021-04-23 08:57:50|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|4223.6|4211.6|0
1619168280000|2021-04-23 08:58:00|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|4223.1|4211.1|0
1619168290000|2021-04-23 08:58:10|4223.5|4211.5|4223.6|4211.6|4223.6|4211.6|4223.1|4211.1|0
1619168320000|2021-04-23 08:58:40|4223.1|4211.1|4223|4211|4223.1|4211.1|4223|4211|0
1619168340000|2021-04-23 08:59:00|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|4222.5|4210.5|0
1619168350000|2021-04-23 08:59:10|4222.6|4210.6|4223.5|4211.5|4223.5|4211.5|4222.6|4210.6|0
1619168360000|2021-04-23 08:59:20|4223.6|4211.6|4224.6|4212.6|4224.6|4212.6|4223.6|4211.6|1
1619168380000|2021-04-23 08:59:40|4224.5|4212.5|4225.5|4213.5|4225.5|4213.5|4224.5|4212.5|1
1619168400000|2021-04-23 09:00:00|4224.6|4212.6|4226|4214|4226|4214|4224.6|4212.6|1
1619168410000|2021-04-23 09:00:10|4226.1|4214.1|4226.5|4214.5|4226.6|4214.6|4226.1|4214.1|3
1619168420000|2021-04-23 09:00:20|4225.6|4213.6|4224.1|4212.1|4225.6|4213.6|4223.6|4211.6|2
1619168430000|2021-04-23 09:00:30|4224|4212|4226.1|4214.1|4226.1|4214.1|4224|4212|2
1619168440000|2021-04-23 09:00:40|4226|4214|4223.5|4211.5|4226|4214|4223.5|4211.5|0
1619168450000|2021-04-23 09:00:50|4224|4212|4224|4212|4224|4212|4224|4212|0
1619168460000|2021-04-23 09:01:00|4224.5|4212.5|4224.5|4212.5|4224.5|4212.5|4224.5|4212.5|0
1619168470000|2021-04-23 09:01:10|4225|4213|4225.5|4213.5|4225.5|4213.5|4225|4213|0
1619168480000|2021-04-23 09:01:20|4225|4213|4224.5|4212.5|4225|4213|4224.5|4212.5|0
1619168490000|2021-04-23 09:01:30|4224.4|4212.4|4224.4|4212.4|4224.9|4212.9|4224.4|4212.4|0
1619168500000|2021-04-23 09:01:40|4224.5|4212.5|4225|4213|4225|4213|4224.5|4212.5|0
1619168520000|2021-04-23 09:02:00|4225.5|4213.5|4225|4213|4225.5|4213.5|4225|4213|0
1619168540000|2021-04-23 09:02:20|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|4225.9|4213.9|0
1619168570000|2021-04-23 09:02:50|4225.8|4213.8|4225.3|4213.3|4225.8|4213.8|4225.3|4213.3|11
1619168580000|2021-04-23 09:03:00|4222.4|4210.4|4221.8|4209.8|4222.4|4210.4|4221.8|4209.8|9
1619168590000|2021-04-23 09:03:10|4221.4|4209.4|4220.9|4208.9|4221.4|4209.4|4220.9|4208.9|0
1619168600000|2021-04-23 09:03:20|4221.4|4209.4|4221.4|4209.4|4221.4|4209.4|4220.3|4208.3|0
1619168610000|2021-04-23 09:03:30|4220.9|4208.9|4220.4|4208.4|4221.4|4209.4|4220.4|4208.4|0
1619168620000|2021-04-23 09:03:40|4219.9|4207.9|4211.9|4199.9|4219.9|4207.9|4211.9|4199.9|4
1619168630000|2021-04-23 09:03:50|4212|4200|4210.9|4198.9|4212|4200|4210.9|4198.9|1
1619168640000|2021-04-23 09:04:00|4210.4|4198.4|4210.8|4198.8|4210.9|4198.9|4209.4|4197.4|2
1619168650000|2021-04-23 09:04:10|4210.9|4198.9|4210.9|4198.9|4211|4199|4210.9|4198.9|0
1619168660000|2021-04-23 09:04:20|4210.4|4198.4|4209.9|4197.9|4210.4|4198.4|4209.9|4197.9|0
1619168670000|2021-04-23 09:04:30|4208.4|4196.4|4209.3|4197.3|4209.3|4197.3|4207.3|4195.3|7
1619168680000|2021-04-23 09:04:40|4208.3|4196.3|4207.8|4195.8|4208.4|4196.4|4207.8|4195.8|2
1619168690000|2021-04-23 09:04:50|4207.4|4195.4|4206.8|4194.8|4207.8|4195.8|4206.8|4194.8|8
1619168700000|2021-04-23 09:05:00|4206.4|4194.4|4207.3|4195.3|4207.4|4195.4|4204.9|4192.9|2
1619168710000|2021-04-23 09:05:10|4207.4|4195.4|4206.4|4194.4|4207.4|4195.4|4206.4|4194.4|0
1619168720000|2021-04-23 09:05:20|4206.9|4194.9|4206.4|4194.4|4206.9|4194.9|4206.4|4194.4|0
1619168730000|2021-04-23 09:05:30|4205.9|4193.9|4201.4|4189.4|4205.9|4193.9|4201.4|4189.4|3
1619168740000|2021-04-23 09:05:40|4198.4|4186.4|4194.4|4182.4|4198.4|4186.4|4190|4178|22
1619168750000|2021-04-23 09:05:50|4195|4183|4192.8|4180.8|4195.4|4183.4|4192.7|4180.7|20
1619168760000|2021-04-23 09:06:00|4192.4|4180.4|4191.4|4179.4|4192.9|4180.9|4191.4|4179.4|2
1619168770000|2021-04-23 09:06:10|4191.9|4179.9|4190.9|4178.9|4192.4|4180.4|4187.9|4175.9|2
1619168780000|2021-04-23 09:06:20|4190.4|4178.4|4192|4180|4192.4|4180.4|4187.9|4175.9|2
1619168790000|2021-04-23 09:06:30|4191.9|4179.9|4185.8|4173.8|4191.9|4179.9|4185.8|4173.8|3
1619168800000|2021-04-23 09:06:40|4177.9|4165.9|4182.9|4170.9|4183.3|4171.3|4176.9|4164.9|9
1619168810000|2021-04-23 09:06:50|4182|4170|4181.3|4169.3|4182.9|4170.9|4181.3|4169.3|0
1619168820000|2021-04-23 09:07:00|4181.8|4169.8|4184.9|4172.9|4184.9|4172.9|4181.8|4169.8|0
1619168830000|2021-04-23 09:07:10|4184.8|4172.8|4185.4|4173.4|4185.4|4173.4|4184.8|4172.8|0
1619168840000|2021-04-23 09:07:20|4185.3|4173.3|4184.8|4172.8|4185.3|4173.3|4184.8|4172.8|0
1619168850000|2021-04-23 09:07:30|4184.4|4172.4|4185.9|4173.9|4185.9|4173.9|4184.3|4172.3|0
1619168860000|2021-04-23 09:07:40|4185.4|4173.4|4183.9|4171.9|4185.4|4173.4|4183.8|4171.8|0
1619168870000|2021-04-23 09:07:50|4184.4|4172.4|4184.3|4172.3|4185.9|4173.9|4183.9|4171.9|0
1619168880000|2021-04-23 09:08:00|4183.4|4171.4|4178.8|4166.8|4183.4|4171.4|4178.3|4166.3|4
1619168890000|2021-04-23 09:08:10|4180.6|4168.6|4177.8|4165.8|4180.8|4168.8|4177.8|4165.8|3
1619168900000|2021-04-23 09:08:20|4177.3|4165.3|4176.2|4164.2|4177.3|4165.3|4175.4|4163.4|3
1619168910000|2021-04-23 09:08:30|4176.3|4164.3|4176.4|4164.4|4176.4|4164.4|4176.3|4164.3|0
1619168920000|2021-04-23 09:08:40|4176.3|4164.3|4176.8|4164.8|4176.8|4164.8|4175.4|4163.4|7
1619168930000|2021-04-23 09:08:50|4179.3|4167.3|4178.8|4166.8|4179.3|4167.3|4178.8|4166.8|13
1619168940000|2021-04-23 09:09:00|4174.5|4162.5|4175.3|4163.3|4177.2|4165.2|4174.5|4162.5|18
1619168950000|2021-04-23 09:09:10|4174.3|4162.3|4171.3|4159.3|4174.3|4162.3|4171.3|4159.3|9
1619168960000|2021-04-23 09:09:20|4171.8|4159.8|4171.3|4159.3|4171.8|4159.8|4170.9|4158.9|7
1619168970000|2021-04-23 09:09:30|4170.3|4158.3|4169.8|4157.8|4170.8|4158.8|4169.8|4157.8|0
1619168980000|2021-04-23 09:09:40|4169.3|4157.3|4168.8|4156.8|4169.3|4157.3|4168.8|4156.8|0
1619168990000|2021-04-23 09:09:50|4167.9|4155.9|4166.8|4154.8|4167.9|4155.9|4166.8|4154.8|0
1619169000000|2021-04-23 09:10:00|4166.2|4154.2|4165.8|4153.8|4166.3|4154.3|4165.2|4153.2|3
1619169010000|2021-04-23 09:10:10|4165.4|4153.4|4164.8|4152.8|4166.3|4154.3|4164.3|4152.3|10
1619169020000|2021-04-23 09:10:20|4164.3|4152.3|4162.3|4150.3|4164.3|4152.3|4162.3|4150.3|0
1619169030000|2021-04-23 09:10:30|4162.7|4150.7|4161.3|4149.3|4162.8|4150.8|4161.3|4149.3|9
1619169040000|2021-04-23 09:10:40|4160.7|4148.7|4155.3|4143.3|4160.7|4148.7|4154.7|4142.7|17
1619169050000|2021-04-23 09:10:50|4154.7|4142.7|4151.3|4139.3|4155.3|4143.3|4151.3|4139.3|9
1619169060000|2021-04-23 09:11:00|4151.4|4139.4|4148.5|4136.5|4151.4|4139.4|4148|4136|16
1619169070000|2021-04-23 09:11:10|4148.1|4136.1|4148|4136|4148.5|4136.5|4147.5|4135.5|0
1619169080000|2021-04-23 09:11:20|4147.5|4135.5|4147.9|4135.9|4148|4136|4147.5|4135.5|0
1619169090000|2021-04-23 09:11:30|4146.5|4134.5|4148.4|4136.4|4148.4|4136.4|4145.9|4133.9|20
1619169100000|2021-04-23 09:11:40|4148.3|4136.3|4151.9|4139.9|4151.9|4139.9|4147.8|4135.8|9
1619169110000|2021-04-23 09:11:50|4152.4|4140.4|4154.3|4142.3|4154.8|4142.8|4151.4|4139.4|4
1619169120000|2021-04-23 09:12:00|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|0
1619169130000|2021-04-23 09:12:10|4153.2|4141.2|4152.7|4140.7|4153.2|4141.2|4151.8|4139.8|8
1619169140000|2021-04-23 09:12:20|4152.2|4140.2|4149.3|4137.3|4152.2|4140.2|4148.9|4136.9|3
1619169150000|2021-04-23 09:12:30|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|0
1619169160000|2021-04-23 09:12:40|4145.3|4133.3|4146.3|4134.3|4146.3|4134.3|4145.3|4133.3|2
1619169170000|2021-04-23 09:12:50|4150|4138|4150.8|4138.8|4150.8|4138.8|4150|4138|11
1619169180000|2021-04-23 09:13:00|4150.3|4138.3|4150.8|4138.8|4151.3|4139.3|4150.3|4138.3|1
1619169190000|2021-04-23 09:13:10|4151.7|4139.7|4150.8|4138.8|4151.8|4139.8|4150.8|4138.8|0
1619169200000|2021-04-23 09:13:20|4151.2|4139.2|4149.3|4137.3|4151.2|4139.2|4149.3|4137.3|1
1619169210000|2021-04-23 09:13:30|4149.4|4137.4|4149.3|4137.3|4149.4|4137.4|4149.3|4137.3|0
1619169220000|2021-04-23 09:13:40|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|4148.9|4136.9|0
1619169230000|2021-04-23 09:13:50|4149.4|4137.4|4152.3|4140.3|4152.3|4140.3|4149.4|4137.4|0
1619169240000|2021-04-23 09:14:00|4151.8|4139.8|4153.3|4141.3|4153.3|4141.3|4151.4|4139.4|0
1619169250000|2021-04-23 09:14:10|4153.8|4141.8|4158.8|4146.8|4158.8|4146.8|4153.8|4141.8|1
1619169260000|2021-04-23 09:14:20|4161.2|4149.2|4162.2|4150.2|4163.2|4151.2|4161.2|4149.2|0
1619169270000|2021-04-23 09:14:30|4162.7|4150.7|4162.2|4150.2|4162.7|4150.7|4162.2|4150.2|0
1619169280000|2021-04-23 09:14:40|4163.3|4151.3|4163.3|4151.3|4163.3|4151.3|4163.3|4151.3|0
1619169290000|2021-04-23 09:14:50|4163.2|4151.2|4157.4|4145.4|4163.7|4151.7|4157.3|4145.3|3
1619169300000|2021-04-23 09:15:00|||||||||2
1619169310000|2021-04-23 09:15:10|4157.9|4145.9|4158.3|4146.3|4158.3|4146.3|4157.9|4145.9|1
1619169320000|2021-04-23 09:15:20|4158.4|4146.4|4159.3|4147.3|4159.3|4147.3|4158.4|4146.4|0
1619169340000|2021-04-23 09:15:40|4158.8|4146.8|4153.3|4141.3|4158.8|4146.8|4152.3|4140.3|9
1619169350000|2021-04-23 09:15:50|||||||||1
1619169360000|2021-04-23 09:16:00|4152.8|4140.8|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|1
1619169370000|2021-04-23 09:16:10|4153.8|4141.8|4153.3|4141.3|4153.8|4141.8|4153.3|4141.3|0
1619169380000|2021-04-23 09:16:20|4152.8|4140.8|4152.2|4140.2|4152.8|4140.8|4152.2|4140.2|2
1619169390000|2021-04-23 09:16:30|4151.3|4139.3|4152.8|4140.8|4152.8|4140.8|4151.3|4139.3|1
1619169400000|2021-04-23 09:16:40|4153.3|4141.3|4150.8|4138.8|4153.3|4141.3|4149.8|4137.8|0
1619169410000|2021-04-23 09:16:50|4151.3|4139.3|4151.8|4139.8|4152.3|4140.3|4151.3|4139.3|0
1619169420000|2021-04-23 09:17:00|4150.9|4138.9|4149.8|4137.8|4151.3|4139.3|4149.8|4137.8|0
1619169430000|2021-04-23 09:17:10|4150.7|4138.7|4149.8|4137.8|4151.3|4139.3|4149.8|4137.8|0
1619169440000|2021-04-23 09:17:20|4151.3|4139.3|4152.8|4140.8|4152.8|4140.8|4151.3|4139.3|0
1619169450000|2021-04-23 09:17:30|4155.3|4143.3|4157.7|4145.7|4157.8|4145.8|4154.3|4142.3|1
1619169460000|2021-04-23 09:17:40|4157.8|4145.8|4157.8|4145.8|4158.3|4146.3|4157.8|4145.8|0
1619169470000|2021-04-23 09:17:50|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|4157.7|4145.7|0
1619169480000|2021-04-23 09:18:00|4157.8|4145.8|4155.9|4143.9|4157.8|4145.8|4155.9|4143.9|6
1619169490000|2021-04-23 09:18:10|4155.4|4143.4|4155.3|4143.3|4155.4|4143.4|4155.3|4143.3|0
1619169500000|2021-04-23 09:18:20|4154.9|4142.9|4156.7|4144.7|4156.7|4144.7|4154.4|4142.4|11
1619169510000|2021-04-23 09:18:30|4156.8|4144.8|4156.3|4144.3|4157.3|4145.3|4156.3|4144.3|0
1619169520000|2021-04-23 09:18:40|4156.2|4144.2|4156.3|4144.3|4156.3|4144.3|4154.8|4142.8|0
1619169530000|2021-04-23 09:18:50|4155.9|4143.9|4154.5|4142.5|4155.9|4143.9|4154.4|4142.4|2
1619169540000|2021-04-23 09:19:00|4154|4142|4152.9|4140.9|4154|4142|4151.9|4139.9|4
1619169550000|2021-04-23 09:19:10|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|4152.4|4140.4|5
1619169560000|2021-04-23 09:19:20|4152|4140|4152|4140|4152|4140|4151|4139|1
1619169570000|2021-04-23 09:19:30|4152.4|4140.4|4153|4141|4154.4|4142.4|4152.4|4140.4|3
1619169580000|2021-04-23 09:19:40|4152.9|4140.9|4152.9|4140.9|4153.4|4141.4|4152.9|4140.9|2
1619169590000|2021-04-23 09:19:50|4153|4141|4154.5|4142.5|4154.5|4142.5|4153|4141|2
1619169600000|2021-04-23 09:20:00|4153.5|4141.5|4151|4139|4153.5|4141.5|4150.9|4138.9|1
1619169610000|2021-04-23 09:20:10|4151.5|4139.5|4151|4139|4151.5|4139.5|4151|4139|0
1619169620000|2021-04-23 09:20:20|4150.5|4138.5|4151|4139|4151|4139|4150|4138|2
1619169630000|2021-04-23 09:20:30|4151.5|4139.5|4151.5|4139.5|4151.5|4139.5|4151.1|4139.1|12
1619169640000|2021-04-23 09:20:40|||||||||2
1619169650000|2021-04-23 09:20:50|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|1
1619169660000|2021-04-23 09:21:00|4151.5|4139.5|4150|4138|4151.5|4139.5|4149.5|4137.5|1
1619169680000|2021-04-23 09:21:20|4150.5|4138.5|4147.6|4135.6|4150.5|4138.5|4147.6|4135.6|3
1619169690000|2021-04-23 09:21:30|4147.5|4135.5|4147.5|4135.5|4147.5|4135.5|4147.5|4135.5|8
1619169700000|2021-04-23 09:21:40|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|4146.5|4134.5|2
1619169710000|2021-04-23 09:21:50|4146.4|4134.4|4146.5|4134.5|4146.5|4134.5|4146.4|4134.4|6
1619169720000|2021-04-23 09:22:00|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.8|4135.8|11
1619169730000|2021-04-23 09:22:10|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|4147.8|4135.8|0
1619169750000|2021-04-23 09:22:30|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|4147.9|4135.9|0
1619169760000|2021-04-23 09:22:40|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|1
1619169770000|2021-04-23 09:22:50|4148.9|4136.9|4149.9|4137.9|4149.9|4137.9|4148.9|4136.9|20
1619169780000|2021-04-23 09:23:00|4148|4136|4148.8|4136.8|4148.9|4136.9|4148|4136|2
1619169790000|2021-04-23 09:23:10|4148.9|4136.9|4148.4|4136.4|4148.9|4136.9|4148.3|4136.3|0
1619169800000|2021-04-23 09:23:20|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1619169810000|2021-04-23 09:23:30|4148.9|4136.9|4150.9|4138.9|4150.9|4138.9|4148.9|4136.9|2
1619169820000|2021-04-23 09:23:40|4151|4139|4151.5|4139.5|4151.5|4139.5|4151|4139|0
1619169830000|2021-04-23 09:23:50|4153.9|4141.9|4154.5|4142.5|4154.5|4142.5|4153.9|4141.9|6
1619169840000|2021-04-23 09:24:00|4151.7|4139.7|4153.4|4141.4|4153.4|4141.4|4151.5|4139.5|0
1619169870000|2021-04-23 09:24:30|4152.9|4140.9|4152.4|4140.4|4152.9|4140.9|4152.4|4140.4|0
1619169900000|2021-04-23 09:25:00|4150.5|4138.5|4154.3|4138.3|4154.3|4138.5|4149.5|4137.5|32
1619169910000|2021-04-23 09:25:10|4153.9|4137.9|4153.9|4141.9|4153.9|4141.9|4152.3|4137.9|0
1619169920000|2021-04-23 09:25:20|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|0
1619169930000|2021-04-23 09:25:30|4153.3|4141.3|4150.4|4138.4|4153.3|4141.3|4150.4|4138.4|0
1619169950000|2021-04-23 09:25:50|4149.9|4137.9|4149.9|4137.9|4149.9|4137.9|4149.9|4137.9|0
1619169960000|2021-04-23 09:26:00|4149.4|4137.4|4150.8|4138.8|4150.8|4138.8|4148.9|4136.9|1
1619169970000|2021-04-23 09:26:10|4150.9|4138.9|4151.4|4139.4|4151.4|4139.4|4150.9|4138.9|0
1619169980000|2021-04-23 09:26:20|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1619170000000|2021-04-23 09:26:40|4152.4|4140.4|4153|4141|4153.5|4141.5|4152.4|4140.4|0
1619170010000|2021-04-23 09:26:50|4153.4|4141.4|4153.9|4141.9|4153.9|4141.9|4153.4|4141.4|1
1619170020000|2021-04-23 09:27:00|4155.4|4143.4|4155.5|4143.5|4155.5|4143.5|4154.4|4142.4|2
1619170030000|2021-04-23 09:27:10|4154.5|4142.5|4154|4142|4155.5|4143.5|4154|4142|1
1619170040000|2021-04-23 09:27:20|4153.5|4141.5|4153.5|4141.5|4154.4|4142.4|4153.5|4141.5|0
1619170050000|2021-04-23 09:27:30|4152.5|4140.5|4152.5|4140.5|4152.5|4140.5|4152.5|4140.5|0
1619170060000|2021-04-23 09:27:40|4151.5|4139.5|4151.5|4139.5|4152|4140|4151.5|4139.5|0
1619170070000|2021-04-23 09:27:50|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4150.5|4138.5|0
1619170080000|2021-04-23 09:28:00|4150.5|4138.5|4150|4138|4150.5|4138.5|4149.9|4137.9|1
1619170090000|2021-04-23 09:28:10|4151|4139|4150|4138|4151|4139|4150|4138|0
1619170120000|2021-04-23 09:28:40|4149.9|4137.9|4150|4138|4150|4138|4149.4|4137.4|0
1619170130000|2021-04-23 09:28:50|4150.5|4138.5|4151|4139|4151|4139|4150.4|4138.4|0
1619170140000|2021-04-23 09:29:00|4150.4|4138.4|4150.5|4138.5|4150.9|4138.9|4148.5|4136.5|0
1619170160000|2021-04-23 09:29:20|4151.4|4139.4|4153|4141|4153|4141|4151.4|4139.4|1
1619170170000|2021-04-23 09:29:30|4152|4140|4152.5|4140.5|4152.5|4140.5|4151.5|4139.5|0
1619170180000|2021-04-23 09:29:40|4153|4141|4153.5|4141.5|4153.5|4141.5|4153|4141|0
1619170190000|2021-04-23 09:29:50|4151.8|4139.8|4153|4141|4153|4141|4151.8|4139.8|0
1619170200000|2021-04-23 09:30:00|4152.9|4140.9|4151|4139|4152.9|4140.9|4151|4139|0
1619170210000|2021-04-23 09:30:10|4151.9|4139.9|4153.5|4141.5|4154.4|4142.4|4151.9|4139.9|0
1619170220000|2021-04-23 09:30:20|4153.9|4141.9|4153.9|4141.9|4154|4142|4153.9|4141.9|0
1619170230000|2021-04-23 09:30:30|4154|4142|4154.4|4142.4|4154.5|4142.5|4153.9|4141.9|0
1619170240000|2021-04-23 09:30:40|4154.9|4142.9|4154.4|4142.4|4154.9|4142.9|4154.4|4142.4|0
1619170250000|2021-04-23 09:30:50|4154.9|4142.9|4156.4|4144.4|4156.4|4144.4|4154.9|4142.9|0
1619170260000|2021-04-23 09:31:00|4157.3|4145.3|4156.9|4144.9|4157.4|4145.4|4154.9|4142.9|5
1619170270000|2021-04-23 09:31:10|4157.9|4145.9|4156.4|4144.4|4158|4146|4156.4|4144.4|0
1619170280000|2021-04-23 09:31:20|4155.3|4143.3|4154.9|4142.9|4155.3|4143.3|4154.8|4142.8|0
1619170290000|2021-04-23 09:31:30|4154.8|4142.8|4153.9|4141.9|4154.8|4142.8|4153.9|4141.9|0
1619170310000|2021-04-23 09:31:50|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|4152.8|4140.8|0
1619170320000|2021-04-23 09:32:00|4152.4|4140.4|4151.8|4139.8|4152.4|4140.4|4151.8|4139.8|0
1619170330000|2021-04-23 09:32:10|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|4151.9|4139.9|0
1619170340000|2021-04-23 09:32:20|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|1
1619170350000|2021-04-23 09:32:30|4153.4|4141.4|4152.8|4140.8|4153.4|4141.4|4152.8|4140.8|0
1619170360000|2021-04-23 09:32:40|4152.3|4140.3|4151.7|4139.7|4152.3|4140.3|4151.7|4139.7|0
1619170370000|2021-04-23 09:32:50|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|1
1619170380000|2021-04-23 09:33:00|4150.3|4138.3|4148.8|4136.8|4150.3|4138.3|4148.3|4136.3|1
1619170390000|2021-04-23 09:33:10|4148.3|4136.3|4149.9|4137.9|4149.9|4137.9|4148.3|4136.3|0
1619170400000|2021-04-23 09:33:20|4149.8|4137.8|4148.3|4136.3|4149.8|4137.8|4148.3|4136.3|0
1619170410000|2021-04-23 09:33:30|4147.8|4135.8|4147.3|4135.3|4147.8|4135.8|4147.3|4135.3|0
1619170420000|2021-04-23 09:33:40|4147.8|4135.8|4149.4|4137.4|4149.4|4137.4|4147.8|4135.8|0
1619170430000|2021-04-23 09:33:50|4149.3|4137.3|4148.8|4136.8|4149.4|4137.4|4148.8|4136.8|0
1619170440000|2021-04-23 09:34:00|4149.4|4137.4|4148.8|4136.8|4149.4|4137.4|4148.8|4136.8|0
1619170490000|2021-04-23 09:34:50|4148.3|4136.3|4148.8|4136.8|4148.8|4136.8|4148.3|4136.3|0
1619170510000|2021-04-23 09:35:10|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1619170520000|2021-04-23 09:35:20|4147.8|4135.8|4147.3|4135.3|4147.8|4135.8|4147.3|4135.3|0
1619170530000|2021-04-23 09:35:30|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|4146.8|4134.8|0
1619170540000|2021-04-23 09:35:40|4147.3|4135.3|4143.1|4131.1|4147.3|4135.3|4143.1|4131.1|22
1619170550000|2021-04-23 09:35:50|4143.2|4131.2|4142.7|4130.7|4143.2|4131.2|4142.6|4130.6|15
1619170560000|2021-04-23 09:36:00|4142.8|4130.8|4144.7|4132.7|4146.2|4134.2|4142.8|4130.8|5
1619170570000|2021-04-23 09:36:10|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|0
1619170580000|2021-04-23 09:36:20|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|4144.8|4132.8|0
1619170590000|2021-04-23 09:36:30|4145.2|4133.2|4145.7|4133.7|4145.7|4133.7|4145.2|4133.2|2
1619170600000|2021-04-23 09:36:40|4144.8|4132.8|4145.2|4133.2|4145.2|4133.2|4144.8|4132.8|12
1619170610000|2021-04-23 09:36:50|4145.3|4133.3|4144.8|4132.8|4145.3|4133.3|4144.8|4132.8|6
1619170620000|2021-04-23 09:37:00|4144.3|4132.3|4145.8|4133.8|4145.9|4133.9|4143.9|4131.9|1
1619170630000|2021-04-23 09:37:10|4145.3|4133.3|4146.4|4134.4|4146.4|4134.4|4145.3|4133.3|3
1619170640000|2021-04-23 09:37:20|4148.2|4136.2|4148.9|4136.9|4149.4|4137.4|4148.2|4136.2|9
1619170650000|2021-04-23 09:37:30|4148.8|4136.8|4149.4|4137.4|4149.4|4137.4|4148.3|4136.3|0
1619170660000|2021-04-23 09:37:40|||||||||1
1619170670000|2021-04-23 09:37:50|4149.3|4137.3|4153|4141|4153|4141|4149.3|4137.3|3
1619170680000|2021-04-23 09:38:00|4153.4|4141.4|4155.3|4143.3|4155.3|4143.3|4153.4|4141.4|8
1619170690000|2021-04-23 09:38:10|||||||||3
1619170700000|2021-04-23 09:38:20|4155.8|4143.8|4155.3|4143.3|4155.8|4143.8|4154.8|4142.8|2
1619170720000|2021-04-23 09:38:40|4155.4|4143.4|4155.3|4143.3|4155.4|4143.4|4155.3|4143.3|3
1619170730000|2021-04-23 09:38:50|4155.8|4143.8|4155.8|4143.8|4155.8|4143.8|4155.8|4143.8|4
1619170740000|2021-04-23 09:39:00|4155.3|4143.3|4155.3|4143.3|4155.8|4143.8|4155.3|4143.3|0
1619170750000|2021-04-23 09:39:10|4155.4|4143.4|4155.8|4143.8|4156.3|4144.3|4155.4|4143.4|4
1619170760000|2021-04-23 09:39:20|4156.3|4144.3|4155.9|4143.9|4156.3|4144.3|4155.9|4143.9|4
1619170770000|2021-04-23 09:39:30|4156.4|4144.4|4158.5|4146.5|4158.5|4146.5|4156.4|4144.4|12
1619170780000|2021-04-23 09:39:40|4158|4146|4156.5|4144.5|4158|4146|4156.5|4144.5|2
1619170790000|2021-04-23 09:39:50|4157|4145|4157.9|4145.9|4157.9|4145.9|4157|4145|0
1619170810000|2021-04-23 09:40:10|4158|4146|4157.4|4145.4|4158|4146|4157.4|4145.4|0
1619170820000|2021-04-23 09:40:20|4157.5|4145.5|4157|4145|4158|4146|4156.9|4144.9|4
1619170830000|2021-04-23 09:40:30|4156.9|4144.9|4156.4|4144.4|4156.9|4144.9|4155.9|4143.9|1
1619170840000|2021-04-23 09:40:40|4155.9|4143.9|4155.4|4143.4|4156.4|4144.4|4155.4|4143.4|0
1619170860000|2021-04-23 09:41:00|4154.9|4142.9|4153.4|4141.4|4154.9|4142.9|4153.4|4141.4|2
1619170870000|2021-04-23 09:41:10|4154.4|4142.4|4154.9|4142.9|4154.9|4142.9|4154.4|4142.4|4
1619170880000|2021-04-23 09:41:20|4154.4|4142.4|4155|4143|4155|4143|4154.4|4142.4|0
1619170890000|2021-04-23 09:41:30|4154.9|4142.9|4154.4|4142.4|4154.9|4142.9|4154.4|4142.4|0
1619170900000|2021-04-23 09:41:40|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|1
1619170910000|2021-04-23 09:41:50|4154.9|4142.9|4154.5|4142.5|4154.9|4142.9|4154.4|4142.4|0
1619170920000|2021-04-23 09:42:00|4154.9|4142.9|4158|4146|4158|4146|4154.9|4142.9|7
1619170930000|2021-04-23 09:42:10|4159.5|4147.5|4158.5|4146.5|4159.5|4147.5|4158.5|4146.5|8
1619170940000|2021-04-23 09:42:20|4159.4|4147.4|4159|4147|4159.9|4147.9|4159|4147|3
1619170950000|2021-04-23 09:42:30|4159.4|4147.4|4158|4146|4159.4|4147.4|4158|4146|0
1619170960000|2021-04-23 09:42:40|4157.9|4145.9|4158.4|4146.4|4158.4|4146.4|4157.9|4145.9|0
1619170970000|2021-04-23 09:42:50|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|1
1619170980000|2021-04-23 09:43:00|4157.4|4145.4|4156.4|4144.4|4157.4|4145.4|4156.4|4144.4|2
1619170990000|2021-04-23 09:43:10|4155.9|4143.9|4156.4|4144.4|4158.3|4146.3|4155.9|4143.9|9
1619171000000|2021-04-23 09:43:20|4158.3|4146.3|4155.8|4143.8|4158.3|4146.3|4155.8|4143.8|10
1619171010000|2021-04-23 09:43:30|4158.2|4146.2|4156.4|4144.4|4158.2|4146.2|4155.8|4143.8|9
1619171020000|2021-04-23 09:43:40|4158.2|4146.2|4156.8|4144.8|4158.2|4146.2|4156.8|4144.8|11
1619171030000|2021-04-23 09:43:50|4156.3|4144.3|4156.8|4144.8|4158.7|4146.7|4156.3|4144.3|7
1619171050000|2021-04-23 09:44:10|4156.3|4144.3|4156.8|4144.8|4157.3|4145.3|4156.3|4144.3|0
1619171070000|2021-04-23 09:44:30|||||||||10
1619171080000|2021-04-23 09:44:40|4157.3|4145.3|4157.8|4145.8|4157.8|4145.8|4157.3|4145.3|3
1619171090000|2021-04-23 09:44:50|4158.3|4146.3|4158.3|4146.3|4158.3|4146.3|4158.3|4146.3|0
1619171100000|2021-04-23 09:45:00|4158.2|4146.2|4159.7|4147.7|4159.7|4147.7|4158.2|4146.2|2
1619171110000|2021-04-23 09:45:10|4159.2|4147.2|4159.2|4147.2|4159.2|4147.2|4159.2|4147.2|0
1619171140000|2021-04-23 09:45:40|4158.7|4146.7|4157.8|4145.8|4158.7|4146.7|4157.8|4145.8|1
1619171150000|2021-04-23 09:45:50|4156.2|4144.2|4155.2|4143.2|4156.7|4144.7|4153.7|4141.7|2
1619171160000|2021-04-23 09:46:00|4156.7|4144.7|4155.7|4143.7|4156.7|4144.7|4155.7|4143.7|0
1619171170000|2021-04-23 09:46:10|4156.2|4144.2|4154.7|4142.7|4156.2|4144.2|4154.7|4142.7|0
1619171190000|2021-04-23 09:46:30|4154.2|4142.2|4155.2|4143.2|4156.2|4144.2|4154.2|4142.2|1
1619171200000|2021-04-23 09:46:40|4154.7|4142.7|4154.2|4142.2|4154.7|4142.7|4154.2|4142.2|0
1619171210000|2021-04-23 09:46:50|4154.1|4142.1|4154.1|4142.1|4154.1|4142.1|4154.1|4142.1|0
1619171220000|2021-04-23 09:47:00|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|4154.2|4142.2|0
1619171240000|2021-04-23 09:47:20|4154.6|4142.6|4154.7|4142.7|4155.2|4143.2|4154.6|4142.6|0
1619171260000|2021-04-23 09:47:40|4154.1|4142.1|4153.2|4141.2|4154.1|4142.1|4153.2|4141.2|1
1619171270000|2021-04-23 09:47:50|4152.7|4140.7|4154.2|4142.2|4154.2|4142.2|4152.7|4140.7|0
1619171280000|2021-04-23 09:48:00|4154.1|4142.1|4153.2|4141.2|4154.1|4142.1|4153.2|4141.2|0
1619171290000|2021-04-23 09:48:10|4152.8|4140.8|4152.2|4140.2|4152.8|4140.8|4152.2|4140.2|0
1619171310000|2021-04-23 09:48:30|4151.2|4139.2|4148.7|4136.7|4151.2|4139.2|4148.7|4136.7|1
1619171320000|2021-04-23 09:48:40|4149.2|4137.2|4149.7|4137.7|4149.7|4137.7|4148.7|4136.7|2
1619171330000|2021-04-23 09:48:50|4149.2|4137.2|4148.2|4136.2|4149.2|4137.2|4148.2|4136.2|0
1619171340000|2021-04-23 09:49:00|4147.7|4135.7|4147.7|4135.7|4148.2|4136.2|4147.7|4135.7|1
1619171350000|2021-04-23 09:49:10|4147.2|4135.2|4143.1|4131.1|4147.2|4135.2|4143.1|4131.1|5
1619171360000|2021-04-23 09:49:20|4143.7|4131.7|4144.6|4132.6|4144.6|4132.6|4143.7|4131.7|3
1619171370000|2021-04-23 09:49:30|4144.7|4132.7|4144.2|4132.2|4146.2|4134.2|4144.2|4132.2|1
1619171380000|2021-04-23 09:49:40|4143.6|4131.6|4144.2|4132.2|4144.2|4132.2|4143.6|4131.6|0
1619171390000|2021-04-23 09:49:50|4143.6|4131.6|4142.6|4130.6|4143.6|4131.6|4142.6|4130.6|1
1619171400000|2021-04-23 09:50:00|4142.1|4130.1|4142.6|4130.6|4142.6|4130.6|4142.1|4130.1|0
1619171410000|2021-04-23 09:50:10|4142.7|4130.7|4146.6|4134.6|4147.2|4135.2|4142.7|4130.7|1
1619171420000|2021-04-23 09:50:20|4146.7|4134.7|4145.2|4133.2|4146.7|4134.7|4145.2|4133.2|0
1619171430000|2021-04-23 09:50:30|4145.7|4133.7|4144.7|4132.7|4145.7|4133.7|4144.7|4132.7|0
1619171440000|2021-04-23 09:50:40|4144.2|4132.2|4142.6|4130.6|4144.2|4132.2|4142.6|4130.6|0
1619171450000|2021-04-23 09:50:50|4142.7|4130.7|4143.1|4131.1|4143.1|4131.1|4142.6|4130.6|0
1619171460000|2021-04-23 09:51:00|4143.2|4131.2|4142.6|4130.6|4143.7|4131.7|4142.3|4130.3|6
1619171470000|2021-04-23 09:51:10|4142.1|4130.1|4142.6|4130.6|4144.1|4132.1|4142.1|4130.1|1
1619171480000|2021-04-23 09:51:20|4142.1|4130.1|4141.9|4129.9|4143|4131|4141.9|4129.9|27
1619171490000|2021-04-23 09:51:30|4141.4|4129.4|4140.9|4128.9|4141.4|4129.4|4140.9|4128.9|8
1619171500000|2021-04-23 09:51:40|4141.9|4129.9|4141.4|4129.4|4141.9|4129.9|4141.4|4129.4|18
1619171510000|2021-04-23 09:51:50|4141.5|4129.5|4140.4|4128.4|4141.5|4129.5|4138|4126|102
1619171520000|2021-04-23 09:52:00|4139.5|4127.5|4138.5|4126.5|4139.5|4127.5|4138.4|4126.4|0
1619171530000|2021-04-23 09:52:10|4138.4|4126.4|4133.1|4121.1|4138.4|4126.4|4132.6|4120.6|27
1619171540000|2021-04-23 09:52:20|4132.6|4120.6|4129.1|4117.1|4132.6|4120.6|4128.7|4116.7|12
1619171550000|2021-04-23 09:52:30|4128.7|4116.7|4127.1|4115.1|4128.7|4116.7|4127.1|4115.1|13
1619171560000|2021-04-23 09:52:40|4128.1|4116.1|4131.2|4119.2|4131.2|4119.2|4128.1|4116.1|7
1619171570000|2021-04-23 09:52:50|4132.1|4120.1|4131.2|4119.2|4132.1|4120.1|4131.1|4119.1|1
1619171580000|2021-04-23 09:53:00|4131.7|4119.7|4132.1|4120.1|4133|4121|4129.6|4117.6|1
1619171590000|2021-04-23 09:53:10|||||||||64
1619171600000|2021-04-23 09:53:20|4132|4120|4130.1|4118.1|4132|4120|4130.1|4118.1|0
1619171610000|2021-04-23 09:53:30|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|0
1619171620000|2021-04-23 09:53:40|4130.1|4118.1|4129.6|4117.6|4130.1|4118.1|4129.6|4117.6|4
1619171630000|2021-04-23 09:53:50|4129.1|4117.1|4130.7|4118.7|4130.7|4118.7|4129.1|4117.1|14
1619171640000|2021-04-23 09:54:00|4131.2|4119.2|4133.1|4121.1|4133.1|4121.1|4131.2|4119.2|20
1619171650000|2021-04-23 09:54:10|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|4132.6|4120.6|2
1619171660000|2021-04-23 09:54:20|4132.1|4120.1|4129.1|4117.1|4132.1|4120.1|4129.1|4117.1|0
1619171670000|2021-04-23 09:54:30|4128.6|4116.6|4128.6|4116.6|4128.6|4116.6|4128.6|4116.6|0
1619171680000|2021-04-23 09:54:40|4128.1|4116.1|4128.1|4116.1|4128.6|4116.6|4128|4116|1
1619171690000|2021-04-23 09:54:50|4128.2|4116.2|4129.1|4117.1|4129.1|4117.1|4128.2|4116.2|1
1619171710000|2021-04-23 09:55:10|4129|4117|4129.1|4117.1|4129.1|4117.1|4129|4117|0
1619171740000|2021-04-23 09:55:40|4128.5|4116.5|4128|4116|4128.5|4116.5|4128|4116|4
1619171750000|2021-04-23 09:55:50|4127.9|4115.9|4127.9|4115.9|4128.9|4116.9|4127.9|4115.9|15
1619171760000|2021-04-23 09:56:00|4127.5|4115.5|4127|4115|4128|4116|4127|4115|2
1619171770000|2021-04-23 09:56:10|||||||||12
1619171780000|2021-04-23 09:56:20|4128|4116|4127.1|4115.1|4128|4116|4127.1|4115.1|8
1619171800000|2021-04-23 09:56:40|||||||||16
1619171810000|2021-04-23 09:56:50|4126.7|4114.7|4128.6|4116.6|4128.6|4116.6|4126.7|4114.7|1
1619171820000|2021-04-23 09:57:00|4128.1|4116.1|4126.7|4114.7|4128.1|4116.1|4126.7|4114.7|2
1619171830000|2021-04-23 09:57:10|4126.6|4114.6|4126.1|4114.1|4126.6|4114.6|4126.1|4114.1|0
1619171840000|2021-04-23 09:57:20|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|1
1619171850000|2021-04-23 09:57:30|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|0
1619171860000|2021-04-23 09:57:40|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|4125.1|4113.1|17
1619171870000|2021-04-23 09:57:50|4125|4113|4124|4112|4125|4113|4123.9|4111.9|18
1619171880000|2021-04-23 09:58:00|4123.9|4111.9|4123.9|4111.9|4124.4|4112.4|4123.9|4111.9|6
1619171890000|2021-04-23 09:58:10|4123.4|4111.4|4121.9|4109.9|4123.5|4111.5|4121.9|4109.9|19
1619171900000|2021-04-23 09:58:20|4121.8|4109.8|4120.9|4108.9|4121.8|4109.8|4120.8|4108.8|6
1619171910000|2021-04-23 09:58:30|4120.4|4108.4|4117.5|4105.5|4120.4|4108.4|4117.5|4105.5|1
1619171920000|2021-04-23 09:58:40|4117|4105|4119.9|4107.9|4120.4|4108.4|4116.9|4104.9|6
1619171930000|2021-04-23 09:58:50|4119.4|4107.4|4119.5|4107.5|4119.5|4107.5|4118.9|4106.9|0
1619171940000|2021-04-23 09:59:00|4119|4107|4118.5|4106.5|4119.5|4107.5|4118.5|4106.5|14
1619171950000|2021-04-23 09:59:10|4121.8|4109.8|4118.4|4106.4|4121.8|4109.8|4118.4|4106.4|37
1619171960000|2021-04-23 09:59:20|4118.9|4106.9|4113.2|4101.2|4119.5|4107.5|4113.2|4101.2|26
1619171970000|2021-04-23 09:59:30|4112.7|4100.7|4110.3|4098.3|4112.7|4100.7|4110.3|4098.3|35
1619171980000|2021-04-23 09:59:40|4114.5|4102.5|4117.7|4105.7|4118.7|4106.2|4114.2|4102.2|5
1619171990000|2021-04-23 09:59:50|4120.5|4108.5|4119.7|4107.7|4122|4110|4119.7|4107.7|12
1619404200000|2021-04-26 02:30:00|4176.5|4164.5|4176.9|4164.9|4180.5|4168.5|4176.5|4164.5|5
1619404210000|2021-04-26 02:30:10|4176.4|4164.4|4179.1|4167.1|4183.1|4171.1|4176.4|4164.4|6
1619404220000|2021-04-26 02:30:20|4179|4167|4183.2|4171.2|4183.3|4171.3|4178.5|4166.5|11
1619404230000|2021-04-26 02:30:30|4184.5|4172.5|4183.1|4171.1|4184.5|4172.5|4183.1|4171.1|1
1619404240000|2021-04-26 02:30:40|4182.2|4170.2|4180.6|4164.6|4183.5|4170.6|4180.6|4164.6|1
1619404250000|2021-04-26 02:30:50|4180.2|4164.2|4176.1|4160.1|4180.2|4165|4176.1|4160.1|2
1619404260000|2021-04-26 02:31:00|4176.5|4160.5|4171.4|4159.4|4176.6|4161.3|4171.4|4157.6|0
1619404270000|2021-04-26 02:31:10|4170.9|4158.9|4169.2|4157.2|4172.5|4160.5|4169.2|4157.2|3
1619404280000|2021-04-26 02:31:20|4169.1|4157.1|4170.5|4154.5|4170.9|4158.2|4169.1|4154.5|0
1619404290000|2021-04-26 02:31:30|4168.1|4156.1|4166.2|4146.2|4169.7|4156.1|4166.1|4146.2|2
1619404300000|2021-04-26 02:31:40|4166.4|4146.4|4164.6|4152.6|4166.4|4153.5|4158.1|4145|0
1619404310000|2021-04-26 02:31:50|4164.9|4152.9|4164.1|4152.1|4167.7|4153.7|4139.2|4121.2|2
1619404320000|2021-04-26 02:32:00|4164.5|4152.5|4163.1|4151.1|4164.7|4152.5|4161.7|4148.6|1
1619404330000|2021-04-26 02:32:10|4162.1|4150.1|4160.7|4148.7|4163.1|4151.1|4159.3|4147.3|2
1619404340000|2021-04-26 02:32:20|4161.2|4149.2|4159|4147|4161.3|4149.3|4158.6|4146.6|6
1619404350000|2021-04-26 02:32:30|4158.5|4146.5|4157.5|4145.5|4158.5|4146.5|4157.5|4145.5|2
1619404360000|2021-04-26 02:32:40|4158|4146|4155.5|4143.5|4158|4146|4155.5|4143.5|3
1619404370000|2021-04-26 02:32:50|4155|4143|4153.5|4141.5|4156|4144|4153.5|4141.5|0
1619404380000|2021-04-26 02:33:00|4155.5|4143.5|4161.4|4149.4|4161.4|4149.4|4155.5|4143.5|6
1619404390000|2021-04-26 02:33:10|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4160.4|4148.4|2
1619404400000|2021-04-26 02:33:20|4160.8|4148.8|4163.4|4151.4|4163.4|4151.4|4158.9|4146.9|9
1619404410000|2021-04-26 02:33:30|4163|4151|4162.9|4150.9|4163.9|4151.9|4162.9|4150.9|0
1619404420000|2021-04-26 02:33:40|4163.3|4151.3|4163.5|4151.5|4163.9|4151.9|4163.3|4151.3|0
1619404430000|2021-04-26 02:33:50|4163.9|4151.9|4162.9|4150.9|4164|4152|4162.9|4150.9|6
1619404440000|2021-04-26 02:34:00|4163.3|4151.3|4163|4151|4164.1|4152.1|4162.5|4150.5|8
1619404450000|2021-04-26 02:34:10|4162.5|4150.5|4163|4151|4163.5|4151.5|4162.5|4150.5|2
1619404460000|2021-04-26 02:34:20|4162.9|4150.9|4162.5|4150.5|4163|4151|4162.5|4150.5|8
1619404470000|2021-04-26 02:34:30|4162.4|4150.4|4160.2|4148.2|4162.4|4150.4|4160.2|4148.2|13
1619404480000|2021-04-26 02:34:40|4159.8|4147.8|4159.9|4147.9|4160.3|4148.3|4159.3|4147.3|12
1619404490000|2021-04-26 02:34:50|4159.6|4147.6|4160.2|4148.2|4160.2|4148.2|4159.5|4147.5|0
1619404500000|2021-04-26 02:35:00|4160.3|4148.3|4162.7|4150.7|4162.7|4150.7|4160.3|4148.3|1
1619404510000|2021-04-26 02:35:10|4162.3|4150.3|4163.3|4151.3|4163.9|4151.9|4162.3|4150.3|0
1619404520000|2021-04-26 02:35:20|4163.8|4151.8|4162.3|4150.3|4163.9|4151.9|4162.3|4150.3|0
1619404530000|2021-04-26 02:35:30|4162.8|4150.8|4161.7|4149.7|4162.8|4150.8|4161.2|4149.2|0
1619404540000|2021-04-26 02:35:40|4161.2|4149.2|4160.4|4148.4|4161.2|4149.2|4160|4148|3
1619404550000|2021-04-26 02:35:50|4160.5|4148.5|4159.5|4147.5|4160.5|4148.5|4159.5|4147.5|15
1619404560000|2021-04-26 02:36:00|4160|4148|4156.9|4144.9|4160.4|4148.4|4155.9|4143.9|21
1619404570000|2021-04-26 02:36:10|4156.1|4144.1|4161.5|4149.5|4162|4150|4155.9|4143.9|1
1619404580000|2021-04-26 02:36:20|4162.5|4150.5|4162.5|4150.5|4162.6|4150.6|4161|4149|0
1619404590000|2021-04-26 02:36:30|4163.1|4151.1|4163.5|4151.5|4163.5|4151.5|4162.6|4150.6|0
1619404600000|2021-04-26 02:36:40|4163|4151|4161|4149|4163.5|4151.5|4160.6|4148.6|0
1619404610000|2021-04-26 02:36:50|4158.9|4146.9|4161.1|4149.1|4161.1|4149.1|4158.9|4146.9|2
1619404620000|2021-04-26 02:37:00|4160.6|4148.6|4160.2|4148.2|4160.6|4148.6|4160.2|4148.2|0
1619404630000|2021-04-26 02:37:10|4160.3|4148.3|4162.3|4150.3|4162.3|4150.3|4160.3|4148.3|0
1619404640000|2021-04-26 02:37:20|4162.7|4150.7|4163.4|4151.4|4163.4|4151.4|4162.7|4150.7|6
1619404650000|2021-04-26 02:37:30|4163.3|4151.3|4163.2|4151.2|4163.4|4151.4|4163.2|4151.2|0
1619404660000|2021-04-26 02:37:40|4162.7|4150.7|4159.9|4147.9|4162.7|4150.7|4159.9|4147.9|0
1619404670000|2021-04-26 02:37:50|4159.7|4147.7|4158.1|4146.1|4159.7|4147.7|4157.3|4145.3|0
1619404680000|2021-04-26 02:38:00|4158.9|4146.9|4159.6|4147.6|4159.6|4147.6|4158.9|4146.9|0
1619404690000|2021-04-26 02:38:10|4158.9|4146.9|4158.3|4146.3|4158.9|4146.9|4158.3|4146.3|0
1619404700000|2021-04-26 02:38:20|4157.8|4145.8|4152|4140|4157.8|4145.8|4152|4140|0
1619404710000|2021-04-26 02:38:30|4151.9|4139.9|4151.5|4139.5|4151.9|4139.9|4151|4139|0
1619404720000|2021-04-26 02:38:40|4152|4140|4151.8|4139.8|4152|4140|4151|4139|3
1619404730000|2021-04-26 02:38:50|4152|4140|4151.2|4139.2|4152|4140|4151.2|4139.2|0
1619404740000|2021-04-26 02:39:00|4151.7|4139.7|4146.9|4134.9|4151.7|4139.7|4145.9|4133.4|1
1619404750000|2021-04-26 02:39:10|4147.4|4135.4|4149|4137|4149|4137|4145.9|4133.9|1
1619404760000|2021-04-26 02:39:20|4148.5|4136.5|4150.6|4138.6|4150.6|4138.6|4148|4136|6
1619404770000|2021-04-26 02:39:30|4150.5|4138.5|4151.2|4139.2|4153.3|4141.3|4150.5|4138.5|1
1619404780000|2021-04-26 02:39:40|4151.6|4139.6|4151.5|4139.5|4152.2|4140.2|4150.9|4138.9|1
1619404790000|2021-04-26 02:39:50|4150.3|4138.3|4153.3|4141.3|4153.3|4141.3|4150.3|4138.3|0
1619404800000|2021-04-26 02:40:00|4154.3|4142.3|4154.4|4142.4|4154.4|4142.4|4153.4|4141.4|0
1619404810000|2021-04-26 02:40:10|4154.3|4142.3|4155.2|4143.2|4155.2|4143.2|4153.8|4141.8|2
1619404820000|2021-04-26 02:40:20|4156.2|4144.2|4155.3|4143.3|4156.7|4144.7|4154.9|4142.9|2
1619404830000|2021-04-26 02:40:30|4155.4|4143.4|4157.4|4145.4|4158.4|4146.4|4155.4|4143.4|1
1619404840000|2021-04-26 02:40:40|4156.9|4144.9|4152.8|4140.8|4156.9|4144.9|4152.8|4140.8|45
1619404850000|2021-04-26 02:40:50|4151.8|4139.8|4151.3|4139.3|4151.8|4139.8|4150.8|4138.8|3
1619404860000|2021-04-26 02:41:00|4151.8|4139.8|4147.9|4135.9|4151.8|4139.8|4147.3|4135.3|8
1619404870000|2021-04-26 02:41:10|4148.3|4136.3|4148.3|4136.3|4148.4|4136.4|4147.8|4135.8|0
1619404880000|2021-04-26 02:41:20|4147.8|4135.8|4147.4|4135.4|4147.8|4135.8|4147.3|4135.3|0
1619404890000|2021-04-26 02:41:30|4147.9|4135.9|4148|4136|4148|4136|4147.4|4135.4|0
1619404900000|2021-04-26 02:41:40|4148.5|4136.5|4151.8|4139.8|4152.3|4140.3|4148.5|4136.5|2
1619404910000|2021-04-26 02:41:50|4151.3|4139.3|4151.8|4139.8|4151.8|4139.8|4150.9|4138.9|1
1619404920000|2021-04-26 02:42:00|4152.4|4140.4|4153.2|4141.2|4153.6|4141.6|4152.4|4140.4|3
1619404930000|2021-04-26 02:42:10|4153.3|4141.3|4153.2|4141.2|4153.3|4141.3|4153.2|4141.2|1
1619404940000|2021-04-26 02:42:20|4152.7|4140.7|4150.6|4138.6|4152.7|4140.7|4150.6|4138.6|0
1619404950000|2021-04-26 02:42:30|4149.9|4137.9|4148.5|4136.5|4149.9|4137.9|4148.3|4136.3|0
1619404960000|2021-04-26 02:42:40|4148.6|4136.6|4148.6|4136.6|4148.6|4136.6|4148.6|4136.6|0
1619404970000|2021-04-26 02:42:50|4149.4|4137.4|4148.8|4136.8|4149.7|4137.7|4148.8|4136.8|1
1619404980000|2021-04-26 02:43:00|4148.7|4136.7|4151.2|4139.2|4152.1|4140.1|4148.7|4136.7|0
1619404990000|2021-04-26 02:43:10|4152.1|4140.1|4152.7|4140.7|4153.1|4141.1|4152.1|4140.1|0
1619405000000|2021-04-26 02:43:20|4153.1|4141.1|4151.1|4139.1|4153.1|4141.1|4150.8|4138.8|0
1619405010000|2021-04-26 02:43:30|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|0
1619405020000|2021-04-26 02:43:40|4151|4139|4151|4139|4151|4139|4151|4139|0
1619405040000|2021-04-26 02:44:00|4151.4|4139.4|4151.4|4139.4|4151.4|4139.4|4151|4139|0
1619405060000|2021-04-26 02:44:20|4151|4139|4151|4139|4151|4139|4151|4139|0
1619405070000|2021-04-26 02:44:30|4151.4|4139.4|4149.4|4137.4|4151.4|4139.4|4149.4|4137.4|0
1619405080000|2021-04-26 02:44:40|4149.8|4137.8|4149.9|4137.9|4149.9|4137.9|4149.8|4137.8|0
1619405090000|2021-04-26 02:44:50|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|0
1619405110000|2021-04-26 02:45:10|4149.9|4137.9|4150|4138|4150|4138|4149.9|4137.9|0
1619405130000|2021-04-26 02:45:30|4150.1|4138.1|4150.6|4138.6|4150.6|4138.6|4150.1|4138.1|0
1619405140000|2021-04-26 02:45:40|4151.4|4139.4|4154.1|4142.1|4154.1|4142.1|4151.4|4139.4|17
1619405150000|2021-04-26 02:45:50|4154.5|4142.5|4154.2|4142.2|4154.7|4142.7|4153.2|4141.2|0
1619405160000|2021-04-26 02:46:00|4154.1|4142.1|4153|4141|4154.1|4142.1|4153|4141|0
1619405170000|2021-04-26 02:46:10|4153.4|4141.4|4153.5|4141.5|4153.5|4141.5|4153.4|4141.4|0
1619405180000|2021-04-26 02:46:20|4153|4141|4151|4139|4153.5|4141.5|4151|4139|0
1619405190000|2021-04-26 02:46:30|4151.4|4139.4|4149.5|4137.5|4151.4|4139.4|4149.5|4137.5|0
1619405210000|2021-04-26 02:46:50|4149.6|4137.6|4151.3|4139.3|4151.3|4139.3|4149.6|4137.6|0
1619405220000|2021-04-26 02:47:00|4151.5|4139.5|4151.2|4139.2|4151.5|4139.5|4151.2|4139.2|17
1619405230000|2021-04-26 02:47:10|4151.1|4139.1|4150.9|4138.9|4151.1|4139.1|4150.9|4138.9|18
1619405240000|2021-04-26 02:47:20|4151|4139|4148.2|4136.2|4151|4139|4148.2|4136.2|4
1619405250000|2021-04-26 02:47:30|4148.3|4136.3|4147.7|4135.7|4148.3|4136.3|4147.7|4135.7|0
1619405270000|2021-04-26 02:47:50|4147.8|4135.8|4147|4135|4147.8|4135.8|4147|4135|23
1619405280000|2021-04-26 02:48:00|4147.2|4135.2|4147.9|4135.9|4148|4136|4147.2|4135.2|19
1619405290000|2021-04-26 02:48:10|4147.5|4135.5|4147.4|4135.4|4147.5|4135.5|4146.3|4134.3|0
1619405310000|2021-04-26 02:48:30|4146.3|4134.3|4146.2|4134.2|4146.7|4134.7|4146.2|4134.2|16
1619405320000|2021-04-26 02:48:40|4146.6|4134.6|4139.9|4127.9|4146.6|4134.6|4139.9|4127.9|5
1619405330000|2021-04-26 02:48:50|4139.3|4127.3|4137.5|4125.5|4139.8|4127.8|4137.5|4125.5|4
1619405340000|2021-04-26 02:49:00|4138|4126|4137|4125|4139|4127|4136.5|4124.5|0
1619405350000|2021-04-26 02:49:10|4136.5|4124.5|4134.5|4122.5|4137.8|4125.8|4134.5|4122.5|3
1619405360000|2021-04-26 02:49:20|4134|4122|4132.8|4120.8|4134.9|4122.9|4132.8|4120.8|5
1619405370000|2021-04-26 02:49:30|4132.4|4120.4|4135.7|4123.7|4135.7|4123.7|4132.3|4120.3|7
1619405380000|2021-04-26 02:49:40|4136.1|4124.1|4136.2|4124.2|4136.3|4124.3|4136.1|4124.1|1
1619405390000|2021-04-26 02:49:50|4136.3|4124.3|4138.2|4126.2|4138.2|4126.2|4136.3|4124.3|1
1619405400000|2021-04-26 02:50:00|4138.6|4126.6|4137.2|4125.2|4139.2|4127.2|4137.2|4125.2|0
1619405410000|2021-04-26 02:50:10|4137.3|4125.3|4134.2|4122.2|4137.3|4125.3|4134.2|4122.2|1
1619405420000|2021-04-26 02:50:20|4134.3|4122.3|4133.3|4121.3|4134.3|4122.3|4133.2|4121.2|0
1619405430000|2021-04-26 02:50:30|4133.2|4121.2|4133.4|4121.4|4133.4|4121.4|4133.1|4121.1|0
1619405440000|2021-04-26 02:50:40|4133.3|4121.3|4133.2|4121.2|4133.3|4121.3|4133.2|4121.2|0
1619405450000|2021-04-26 02:50:50|4133.3|4121.3|4132.4|4120.4|4133.3|4121.3|4132.4|4120.4|0
1619405460000|2021-04-26 02:51:00|4131.1|4119.1|4130.6|4118.6|4131.1|4119.1|4130.6|4118.6|1
1619405470000|2021-04-26 02:51:10|4130|4118|4129.9|4117.9|4130|4118|4129.4|4117.4|6
1619405480000|2021-04-26 02:51:20|4129.4|4117.4|4127.6|4115.6|4129.4|4117.4|4127.6|4115.6|2
1619405490000|2021-04-26 02:51:30|4128.2|4116.2|4127.4|4115.4|4128.3|4116.3|4127.4|4115.4|4
1619405500000|2021-04-26 02:51:40|4126.4|4114.4|4124.4|4112.4|4126.4|4114.4|4124.4|4112.4|3
1619405510000|2021-04-26 02:51:50|4124.9|4112.9|4124.9|4112.9|4125.9|4113.9|4124.9|4112.9|1
1619405520000|2021-04-26 02:52:00|4125.2|4113.2|4125.8|4113.8|4125.8|4113.8|4125.2|4113.2|1
1619405530000|2021-04-26 02:52:10|4126.4|4114.4|4126.8|4114.8|4126.9|4114.9|4126.4|4114.4|5
1619405540000|2021-04-26 02:52:20|4126.9|4114.9|4128|4116|4128|4116|4126.9|4114.9|0
1619405550000|2021-04-26 02:52:30|4128.4|4116.4|4130.7|4118.7|4130.8|4118.8|4128.4|4116.4|1
1619405560000|2021-04-26 02:52:40|4130.3|4118.3|4128.6|4116.6|4130.3|4118.3|4128.6|4116.6|0
1619405570000|2021-04-26 02:52:50|4129.1|4117.1|4130.2|4118.2|4130.2|4118.2|4128.6|4116.6|1
1619405580000|2021-04-26 02:53:00|4130.3|4118.3|4130.4|4118.4|4130.8|4118.8|4130.3|4118.3|1
1619405590000|2021-04-26 02:53:10|4130.8|4118.8|4133.7|4121.7|4133.7|4121.7|4130.8|4118.8|6
1619405600000|2021-04-26 02:53:20|4133.6|4121.6|4138|4126|4139.3|4127.3|4133.6|4121.6|3
1619405610000|2021-04-26 02:53:30|4138.5|4126.5|4137.3|4125.3|4138.5|4126.5|4137.3|4125.3|0
1619405620000|2021-04-26 02:53:40|4137.4|4125.4|4137.8|4125.8|4137.8|4125.8|4137.2|4125.2|0
1619405630000|2021-04-26 02:53:50|4137.3|4125.3|4137.2|4125.2|4137.3|4125.3|4137.2|4125.2|0
1619405640000|2021-04-26 02:54:00|4137.3|4125.3|4137.2|4125.2|4137.7|4125.7|4137.2|4125.2|1
1619405650000|2021-04-26 02:54:10|4138|4126|4135.7|4123.7|4138|4126|4135.7|4123.7|0
1619405660000|2021-04-26 02:54:20|4135.3|4123.3|4133.8|4121.8|4135.3|4123.3|4133.8|4121.8|0
1619405670000|2021-04-26 02:54:30|4133.7|4121.7|4133.3|4121.3|4133.7|4121.7|4133.2|4121.2|0
1619405680000|2021-04-26 02:54:40|4132.9|4120.9|4133|4121|4133.4|4121.4|4132.6|4120.6|0
1619405690000|2021-04-26 02:54:50|4133.3|4121.3|4133.3|4121.3|4133.8|4121.8|4133.3|4121.3|0
1619405700000|2021-04-26 02:55:00|4133.2|4121.2|4133.2|4121.2|4133.3|4121.3|4133|4121|0
1619405710000|2021-04-26 02:55:10|4133.1|4121.1|4132|4120|4133.1|4121.1|4132|4120|2
1619405720000|2021-04-26 02:55:20|4132.5|4120.5|4133|4121|4133.1|4121.1|4132.5|4120.5|0
1619405730000|2021-04-26 02:55:30|4133.2|4121.2|4133.2|4121.2|4133.6|4121.6|4132.7|4120.7|5
1619405740000|2021-04-26 02:55:40|4133.7|4121.7|4135.2|4123.2|4136.7|4123.2|4133.7|4120.7|1
1619405750000|2021-04-26 02:55:50|4136.2|4124.2|4137.7|4125.7|4137.7|4125.7|4135.2|4123.2|0
1619405760000|2021-04-26 02:56:00|4138.1|4126.1|4139.2|4127.2|4140|4128|4138.1|4126.1|0
1619405770000|2021-04-26 02:56:10|4138.7|4126.7|4138.5|4122.5|4138.7|4126.7|4135.8|4122.5|0
1619405780000|2021-04-26 02:56:20|4135.8|4123.8|4136.2|4124.2|4140.1|4125.5|4134.8|4122.6|0
1619405790000|2021-04-26 02:56:30|4135.3|4123.3|4135.1|4123.1|4135.3|4123.3|4135|4123|0
1619405800000|2021-04-26 02:56:40|4134.3|4122.3|4134.1|4122.1|4134.3|4122.3|4134|4122|0
1619405810000|2021-04-26 02:56:50|4134.7|4122.7|4134|4122|4135.7|4123.7|4134|4122|0
1619405820000|2021-04-26 02:57:00|4133.3|4121.3|4130|4118|4133.5|4121.3|4130|4116.5|2
1619405830000|2021-04-26 02:57:10|4129.5|4117.5|4129|4117|4130|4118|4129|4117|0
1619405840000|2021-04-26 02:57:20|4128.1|4116.1|4127.9|4115.9|4128.1|4116.1|4127.9|4115.9|0
1619405850000|2021-04-26 02:57:30|4127.7|4115.7|4124.4|4112.4|4127.7|4115.7|4124.4|4112.4|18
1619405860000|2021-04-26 02:57:40|4124.5|4112.5|4124.5|4112.5|4125.6|4113.6|4124.5|4112.5|0
1619405870000|2021-04-26 02:57:50|4124.2|4112.2|4124.5|4112.5|4124.5|4112.5|4124.2|4112.2|0
1619405880000|2021-04-26 02:58:00|4124.3|4112.3|4124.6|4112.6|4124.6|4112.6|4124.3|4112.3|0
1619405890000|2021-04-26 02:58:10|4127.5|4115.5|4129.8|4117.8|4130.7|4118.7|4127.5|4115.5|0
1619405900000|2021-04-26 02:58:20|4129.6|4117.6|4128.1|4116.1|4129.7|4117.7|4128.1|4116.1|0
1619405910000|2021-04-26 02:58:30|4129.6|4113.6|4126.1|4114.1|4129.6|4115.1|4123.6|4111.6|3
1619405920000|2021-04-26 02:58:40|4126.3|4114.3|4124|4112|4126.8|4114.8|4124|4112|0
1619405930000|2021-04-26 02:58:50|4124.1|4112.1|4125|4113|4125|4113|4124.1|4112.1|0
1619405940000|2021-04-26 02:59:00|4124.1|4112.1|4124|4112|4124.2|4112.2|4124|4112|2
1619405950000|2021-04-26 02:59:10|4121.2|4109.2|4118|4106|4121.2|4109.2|4117.9|4105.9|3
1619405960000|2021-04-26 02:59:20|4118.1|4106.1|4120.1|4108.1|4121.4|4109.4|4118.1|4106.1|5
1619405970000|2021-04-26 02:59:30|4121.1|4109.1|4120.2|4108.2|4121.6|4109.6|4119.3|4107.3|5
1619405980000|2021-04-26 02:59:40|4120.7|4108.7|4120.2|4108.2|4120.7|4108.7|4119.7|4107.7|0
1619405990000|2021-04-26 02:59:50|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|0
1619406000000|2021-04-26 03:00:00|4120.2|4108.2|4118.1|4106.1|4120.7|4108.7|4118.1|4106.1|0
1619406010000|2021-04-26 03:00:10|4114.7|4102.7|4114.1|4102.1|4114.7|4102.7|4112.8|4100.8|0
1619406020000|2021-04-26 03:00:20|4114.5|4102.5|4114.6|4102.6|4114.6|4102.6|4114.5|4102.5|0
1619406030000|2021-04-26 03:00:30|4114.1|4102.1|4115.3|4103.3|4115.3|4103.3|4114.1|4102.1|0
1619406040000|2021-04-26 03:00:40|4115.8|4103.8|4116.7|4104.7|4117.7|4105.7|4115.8|4103.8|1
1619406050000|2021-04-26 03:00:50|4117.1|4105.1|4117.2|4105.2|4117.2|4105.2|4117.1|4105.1|0
1619406060000|2021-04-26 03:01:00|4117.6|4105.6|4121.2|4109.2|4121.2|4109.2|4116.7|4104.7|0
1619406070000|2021-04-26 03:01:10|4120.8|4108.8|4120.7|4108.7|4121.1|4109.1|4120.2|4108.2|0
1619406080000|2021-04-26 03:01:20|4121.2|4109.2|4121.2|4109.2|4121.8|4109.8|4121.2|4109.2|0
1619406090000|2021-04-26 03:01:30|4122.6|4110.6|4123.7|4111.7|4123.7|4111.7|4122.6|4110.6|1
1619406100000|2021-04-26 03:01:40|4124.2|4112.2|4123.7|4111.7|4124.2|4112.2|4123.2|4111.2|0
1619406110000|2021-04-26 03:01:50|4123.2|4111.2|4121.7|4109.7|4123.2|4111.2|4121.7|4109.7|0
1619406120000|2021-04-26 03:02:00|4122.2|4110.2|4123.2|4111.2|4123.2|4111.2|4122.2|4110.2|0
1619406130000|2021-04-26 03:02:10|4123.6|4111.6|4126.2|4114.2|4127.1|4115.1|4123.6|4111.6|11
1619406140000|2021-04-26 03:02:20|4125.9|4113.9|4127.2|4115.2|4127.2|4115.2|4125.8|4113.8|1
1619406150000|2021-04-26 03:02:30|4127.7|4115.7|4127|4115|4128.2|4116.2|4127|4115|0
1619406160000|2021-04-26 03:02:40|4124.7|4112.7|4124.6|4112.6|4124.7|4112.7|4124.2|4112.2|1
1619406170000|2021-04-26 03:02:50|4125.1|4113.1|4124.7|4112.7|4125.2|4113.2|4124.2|4112.2|0
1619406180000|2021-04-26 03:03:00|4124.2|4112.2|4124.7|4112.7|4125.2|4113.2|4123.7|4111.7|0
1619406190000|2021-04-26 03:03:10|4125.2|4113.2|4125.2|4113.2|4125.2|4113.2|4124.7|4112.7|0
1619406200000|2021-04-26 03:03:20|4125.6|4113.6|4128.2|4116.2|4128.2|4116.2|4125.6|4113.6|0
1619406210000|2021-04-26 03:03:30|4128.7|4116.7|4130.2|4118.2|4130.2|4118.2|4128.7|4116.7|3
1619406220000|2021-04-26 03:03:40|4130.7|4118.7|4130.8|4118.8|4131.2|4119.2|4130.3|4118.3|0
1619406230000|2021-04-26 03:03:50|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|4128.2|4116.2|0
1619406240000|2021-04-26 03:04:00|4130.7|4118.7|4131.8|4119.8|4131.8|4119.8|4130.2|4118.2|15
1619406250000|2021-04-26 03:04:10|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|4131.3|4119.3|0
1619406260000|2021-04-26 03:04:20|4131.7|4119.7|4131.8|4119.8|4131.8|4119.8|4131.2|4119.2|0
1619406270000|2021-04-26 03:04:30|4132.2|4120.2|4132.3|4120.3|4132.3|4120.3|4132.2|4120.2|1
1619406280000|2021-04-26 03:04:40|4132.5|4120.5|4136.4|4124.4|4136.4|4124.4|4132.5|4120.5|10
1619406290000|2021-04-26 03:04:50|4136.7|4124.7|4136.2|4124.2|4137.7|4125.7|4136.2|4124.2|0
1619406300000|2021-04-26 03:05:00|4134.2|4122.2|4134.2|4122.2|4137.7|4125.7|4133.3|4121.3|0
1619406310000|2021-04-26 03:05:10|4134.1|4122.1|4131.2|4119.2|4134.2|4122.2|4131.2|4119.2|1
1619406320000|2021-04-26 03:05:20|4130.8|4118.8|4129.8|4117.8|4131.7|4119.7|4129.8|4117.8|0
1619406330000|2021-04-26 03:05:30|4129.7|4117.7|4129.8|4117.8|4130.2|4118.2|4129.7|4117.7|0
1619406340000|2021-04-26 03:05:40|4130.2|4118.2|4129.8|4117.8|4130.2|4118.2|4129.8|4117.8|0
1619406350000|2021-04-26 03:05:50|4129.7|4117.7|4129.9|4117.9|4129.9|4117.9|4129.7|4117.7|0
1619406360000|2021-04-26 03:06:00|4130.4|4118.4|4132.7|4120.7|4132.7|4120.7|4130.4|4118.4|0
1619406370000|2021-04-26 03:06:10|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|4132.2|4120.2|0
1619406380000|2021-04-26 03:06:20|4133.7|4121.7|4134.7|4122.7|4134.7|4122.7|4133.7|4121.7|0
1619406390000|2021-04-26 03:06:30|4136.2|4124.2|4134.2|4122.2|4136.2|4124.2|4133.7|4121.7|0
1619406400000|2021-04-26 03:06:40|4133.7|4121.7|4134.2|4122.2|4134.2|4122.2|4133.7|4121.7|0
1619406410000|2021-04-26 03:06:50|4133.7|4121.7|4132.3|4120.3|4134.7|4121.7|4132.3|4118.7|0
1619406420000|2021-04-26 03:07:00|4132.2|4120.2|4132.7|4120.7|4134.7|4121.2|4132.2|4118.6|0
1619406430000|2021-04-26 03:07:10|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|0
1619406440000|2021-04-26 03:07:20|4132.8|4120.8|4133.3|4121.3|4133.9|4121.9|4132|4120|0
1619406450000|2021-04-26 03:07:30|4132.9|4120.9|4132.8|4120.8|4132.9|4120.9|4132.8|4120.8|0
1619406460000|2021-04-26 03:07:40|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|0
1619406470000|2021-04-26 03:07:50|4131.3|4119.3|4129.8|4117.8|4131.3|4119.3|4129.8|4117.8|0
1619406480000|2021-04-26 03:08:00|4129.9|4117.9|4128.4|4116.4|4129.9|4117.9|4128.4|4116.4|0
1619406490000|2021-04-26 03:08:10|4128.6|4116.6|4128.1|4116.1|4128.6|4116.6|4128.1|4116.1|0
1619406500000|2021-04-26 03:08:20|4127.6|4115.6|4125.7|4113.7|4127.6|4115.6|4125.7|4113.7|1
1619406510000|2021-04-26 03:08:30|4125.2|4113.2|4124.3|4112.3|4125.2|4113.2|4124.3|4112.3|0
1619406520000|2021-04-26 03:08:40|4124.1|4112.1|4123.1|4111.1|4124.1|4112.1|4123.1|4111.1|2
1619406530000|2021-04-26 03:08:50|4123.6|4111.6|4125.7|4113.7|4126.6|4114.6|4123.6|4111.6|0
1619406540000|2021-04-26 03:09:00|4126.1|4114.1|4127.2|4115.2|4127.2|4115.2|4126.1|4114.1|0
1619406550000|2021-04-26 03:09:10|4127.7|4115.7|4127.7|4115.7|4127.7|4115.7|4127.1|4115.1|0
1619406560000|2021-04-26 03:09:20|4126.7|4114.7|4127.6|4115.6|4127.6|4115.6|4125.9|4113.9|0
1619406570000|2021-04-26 03:09:30|4127.1|4115.1|4126.6|4114.6|4127.1|4115.1|4126.6|4114.6|0
1619406580000|2021-04-26 03:09:40|4126.2|4114.2|4123.7|4111.7|4126.2|4114.2|4123.6|4111.6|0
1619406590000|2021-04-26 03:09:50|4123.8|4111.8|4123.8|4111.8|4123.8|4111.8|4123.8|4111.8|0
1619406600000|2021-04-26 03:10:00|4124.6|4112.6|4125.6|4113.6|4125.6|4113.6|4123.8|4111.8|0
1619406610000|2021-04-26 03:10:10|4126.1|4114.1|4126.2|4114.2|4127.6|4115.6|4126.1|4114.1|0
1619406620000|2021-04-26 03:10:20|4125.7|4113.7|4124.6|4112.6|4125.7|4113.7|4124.6|4112.6|0
1619406630000|2021-04-26 03:10:30|4125.1|4113.1|4116.2|4104.2|4125.2|4113.2|4116.2|4104.2|8
1619406640000|2021-04-26 03:10:40|4115.7|4103.7|4115.7|4103.7|4115.7|4103.7|4115.7|4103.7|0
1619406650000|2021-04-26 03:10:50|4116.1|4104.1|4123.2|4107.2|4123.2|4110|4116.1|4104.1|16
1619406660000|2021-04-26 03:11:00|4123|4107|4112.3|4100.3|4123|4107|4111.8|4098.3|13
1619406670000|2021-04-26 03:11:10|4112.7|4100.7|4114.9|4102.9|4114.9|4102.9|4112.7|4100.7|1
1619406680000|2021-04-26 03:11:20|4114.4|4102.4|4113.3|4101.3|4114.4|4102.4|4113.3|4101.3|0
1619406700000|2021-04-26 03:11:40|4113.4|4101.4|4117.8|4105.8|4117.8|4105.8|4113.4|4101.4|1
1619406710000|2021-04-26 03:11:50|4117.3|4105.3|4116.8|4104.8|4117.3|4105.3|4116.8|4104.8|0
1619406720000|2021-04-26 03:12:00|4116.3|4104.3|4115.3|4103.3|4117.3|4104.3|4113.8|4101.3|1
1619406730000|2021-04-26 03:12:10|4115.8|4103.8|4115.3|4103.3|4116.2|4104.2|4114.8|4102.8|0
1619406740000|2021-04-26 03:12:20|4115.8|4103.8|4115.4|4103.4|4115.8|4103.8|4115.3|4103.3|0
1619406750000|2021-04-26 03:12:30|4115.3|4103.3|4117.8|4105.8|4118.3|4106.3|4115.3|4103.3|0
1619406760000|2021-04-26 03:12:40|4117.4|4105.4|4121.2|4109.2|4121.2|4109.2|4115.5|4103.5|0
1619406770000|2021-04-26 03:12:50|4120.8|4108.8|4121.7|4109.7|4121.7|4109.7|4120.4|4108.4|0
1619406780000|2021-04-26 03:13:00|4122.2|4110.2|4122.3|4110.3|4122.8|4110.8|4122.2|4110.2|1
1619406790000|2021-04-26 03:13:10|4123.6|4111.6|4122.7|4110.7|4123.6|4111.6|4122.7|4110.7|3
1619406800000|2021-04-26 03:13:20|4121.8|4109.8|4119.9|4107.9|4121.8|4109.8|4119.9|4107.9|3
1619406810000|2021-04-26 03:13:30|4120.9|4108.9|4117.8|4101.8|4120.9|4108.9|4117.8|4101.8|0
1619406820000|2021-04-26 03:13:40|4117.3|4101.3|4115.5|4103.5|4117.3|4103.7|4114.5|4101.3|0
1619406830000|2021-04-26 03:13:50|4113.5|4101.5|4113|4101|4113.5|4101.5|4113|4101|3
1619406840000|2021-04-26 03:14:00|4112|4100|4111|4099|4112|4100|4110.5|4098.5|0
1619406850000|2021-04-26 03:14:10|4111.4|4099.4|4110.9|4098.9|4111.5|4099.5|4109.1|4097.1|2
1619406860000|2021-04-26 03:14:20|4111.3|4099.3|4109.4|4097.4|4111.4|4099.4|4109.4|4097.4|0
1619406870000|2021-04-26 03:14:30|4109.8|4097.8|4109.5|4097.5|4110|4098|4109.4|4097.4|0
1619406880000|2021-04-26 03:14:40|4109.4|4097.4|4106|4094|4109.9|4097.9|4105.9|4093.9|14
1619406890000|2021-04-26 03:14:50|4105.9|4093.9|4106|4094|4106.2|4094.2|4104.4|4092.4|4
1619406900000|2021-04-26 03:15:00|4106.1|4094.1|4105.9|4093.9|4106.2|4094.2|4105.5|4093.5|4
1619406910000|2021-04-26 03:15:10|4105.8|4093.8|4105.7|4093.7|4106|4094|4105.3|4093.3|0
1619406920000|2021-04-26 03:15:20|4105.8|4093.8|4106.8|4094.8|4107.8|4095.8|4105.8|4093.8|2
1619406930000|2021-04-26 03:15:30|4107.3|4095.3|4106.3|4094.3|4107.4|4095.4|4106.3|4094.3|0
1619406940000|2021-04-26 03:15:40|4105.8|4093.8|4105.4|4093.4|4105.8|4093.8|4104.8|4092.8|5
1619406950000|2021-04-26 03:15:50|4105.8|4093.8|4109.8|4097.8|4109.9|4097.9|4105.8|4093.8|0
1619406960000|2021-04-26 03:16:00|4109.3|4097.3|4112.3|4100.3|4113.4|4101.4|4109.3|4097.3|0
1619406970000|2021-04-26 03:16:10|4112.8|4100.8|4109.8|4097.8|4112.8|4100.8|4108.5|4096.5|1
1619406980000|2021-04-26 03:16:20|4108.3|4096.3|4106.3|4094.3|4108.3|4096.3|4105.9|4093.9|1
1619406990000|2021-04-26 03:16:30|4106.4|4094.4|4106.4|4094.4|4106.9|4094.9|4105.8|4093.8|0
1619407000000|2021-04-26 03:16:40|4105.9|4093.9|4104.4|4092.4|4105.9|4093.9|4104.4|4092.4|1
1619407010000|2021-04-26 03:16:50|4104.9|4092.9|4104.3|4092.3|4105.4|4093.4|4104.3|4092.3|0
1619407020000|2021-04-26 03:17:00|4103.8|4091.8|4105.3|4093.3|4105.4|4093.4|4103.8|4091.8|0
1619407030000|2021-04-26 03:17:10|4104.9|4092.9|4104.9|4092.9|4105.9|4093.9|4104.9|4092.9|0
1619407040000|2021-04-26 03:17:20|4104.5|4092.5|4103.8|4091.8|4104.5|4092.5|4103.3|4091.3|0
1619407050000|2021-04-26 03:17:30|4103.4|4091.4|4105.1|4093.1|4105.1|4093.1|4103.4|4091.4|2
1619407060000|2021-04-26 03:17:40|4104.6|4092.6|4102.8|4090.8|4104.6|4092.6|4102.8|4090.8|7
1619407070000|2021-04-26 03:17:50|4103.2|4091.2|4103.3|4091.3|4103.3|4091.3|4102.3|4090.3|0
1619407080000|2021-04-26 03:18:00|4103.5|4091.5|4101|4089|4103.5|4091.5|4100.1|4088.1|0
1619407090000|2021-04-26 03:18:10|4100.6|4088.6|4101|4089|4101.5|4089.5|4100.1|4088.1|2
1619407100000|2021-04-26 03:18:20|4100.5|4088.5|4098.5|4086.5|4100.5|4088.5|4097.9|4085.9|5
1619407110000|2021-04-26 03:18:30|4098|4086|4097.6|4085.6|4098.5|4086.5|4097.6|4085.6|3
1619407120000|2021-04-26 03:18:40|4098|4086|4099.5|4087.5|4100|4088|4098|4086|4
1619407130000|2021-04-26 03:18:50|4099|4087|4103|4091|4103|4091|4099|4087|1
1619407140000|2021-04-26 03:19:00|4102.9|4090.9|4103.6|4091.6|4104.1|4092.1|4102.9|4090.9|2
1619407150000|2021-04-26 03:19:10|4103.7|4091.7|4105.4|4093.4|4105.4|4093.4|4103.7|4091.7|1
1619407160000|2021-04-26 03:19:20|4105|4093|4105.3|4093.3|4105.8|4093.8|4104.9|4092.9|0
1619407170000|2021-04-26 03:19:30|4105.8|4093.8|4104.1|4092.1|4105.8|4093.8|4104.1|4092.1|48
1619407180000|2021-04-26 03:19:40|4104.6|4092.6|4104.7|4092.7|4104.7|4092.7|4104.6|4092.6|1
1619407190000|2021-04-26 03:19:50|4104.1|4092.1|4103.1|4091.1|4104.7|4092.7|4103.1|4091.1|1
1619407200000|2021-04-26 03:20:00|4103.5|4091.5|4101.9|4089.9|4103.5|4091.5|4101.9|4089.9|0
1619407210000|2021-04-26 03:20:10|4101.4|4089.4|4098.9|4086.9|4101.4|4089.4|4098.9|4086.9|1
1619407220000|2021-04-26 03:20:20|4098.4|4086.4|4098.5|4086.5|4098.9|4086.9|4098.1|4086.1|1
1619407230000|2021-04-26 03:20:30|4097.7|4085.7|4097.7|4085.7|4097.8|4085.8|4097.6|4085.6|0
1619407240000|2021-04-26 03:20:40|4098.1|4086.1|4099.1|4087.1|4099.1|4087.1|4097.3|4085.3|5
1619407250000|2021-04-26 03:20:50|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.2|4086.2|0
1619407260000|2021-04-26 03:21:00|4099|4087|4098.2|4086.2|4099|4087|4098|4086|0
1619407270000|2021-04-26 03:21:10|4098.6|4086.6|4098.5|4086.5|4098.7|4086.7|4098.1|4086.1|1
1619407290000|2021-04-26 03:21:30|4098|4086|4098|4086|4098|4086|4098|4086|0
1619407300000|2021-04-26 03:21:40|4098.4|4086.4|4098.6|4086.6|4098.7|4086.7|4098.4|4086.4|0
1619407310000|2021-04-26 03:21:50|4098.7|4086.7|4098|4086|4098.7|4086.7|4098|4086|0
1619407320000|2021-04-26 03:22:00|4098.1|4086.1|4098.5|4086.5|4098.6|4086.6|4098.1|4086.1|0
1619407330000|2021-04-26 03:22:10|4098.2|4086.2|4098.2|4086.2|4098.2|4086.2|4098.2|4086.2|0
1619407340000|2021-04-26 03:22:20|4098.7|4086.7|4099.2|4087.2|4099.2|4087.2|4098.7|4086.7|1
1619407350000|2021-04-26 03:22:30|4099.7|4087.7|4099.9|4087.9|4099.9|4087.9|4099.1|4087.1|1
1619407360000|2021-04-26 03:22:40|4100.4|4088.4|4100.3|4088.3|4100.4|4088.4|4099.8|4087.8|1
1619407370000|2021-04-26 03:22:50|4100.9|4088.9|4102.2|4090.2|4102.2|4090.2|4100.9|4088.9|3
1619407380000|2021-04-26 03:23:00|4102.6|4090.6|4104.7|4092.7|4104.7|4092.7|4102.6|4090.6|0
1619407390000|2021-04-26 03:23:10|4104.2|4092.2|4104.7|4092.7|4104.7|4092.7|4104.2|4092.2|0
1619407400000|2021-04-26 03:23:20|4104.2|4092.2|4102.7|4090.7|4104.2|4092.2|4101.8|4089.8|0
1619407410000|2021-04-26 03:23:30|4102.3|4090.3|4102.2|4090.2|4102.7|4090.7|4102.2|4090.2|0
1619407420000|2021-04-26 03:23:40|4102.3|4090.3|4101.7|4089.7|4102.3|4090.3|4101.7|4089.7|0
1619407430000|2021-04-26 03:23:50|4102.3|4090.3|4102.7|4086.7|4102.8|4090.3|4101.3|4086.7|0
1619407440000|2021-04-26 03:24:00|4101.2|4089.2|4101.2|4089.2|4101.2|4089.2|4100.7|4088.7|0
1619407450000|2021-04-26 03:24:10|4101.7|4089.7|4101.7|4089.7|4101.7|4089.7|4101.7|4089.7|0
1619407460000|2021-04-26 03:24:20|4101.3|4089.3|4100.7|4088.7|4101.7|4089.7|4100.7|4088.7|0
1619407480000|2021-04-26 03:24:40|4100.6|4088.6|4098.4|4086.4|4100.6|4088.6|4098.3|4086.3|4
1619407490000|2021-04-26 03:24:50|4098.3|4086.3|4097.4|4085.4|4098.3|4086.3|4097.4|4085.4|5
1619407500000|2021-04-26 03:25:00|4096.8|4084.8|4096.4|4084.4|4096.8|4084.8|4096.1|4084.1|8
1619407510000|2021-04-26 03:25:10|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.3|4083.3|3
1619407520000|2021-04-26 03:25:20|4096|4084|4095.9|4083.9|4096|4084|4095.5|4083.5|0
1619407530000|2021-04-26 03:25:30|4095.3|4083.3|4092.9|4080.9|4095.3|4083.3|4092.9|4080.9|2
1619407540000|2021-04-26 03:25:40|4093|4081|4092.9|4080.9|4093|4081|4092.3|4080.3|0
1619407550000|2021-04-26 03:25:50|4092.8|4080.8|4092.3|4080.3|4092.8|4080.8|4092.3|4080.3|0
1619407560000|2021-04-26 03:26:00|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|0
1619407570000|2021-04-26 03:26:10|4092.9|4080.9|4088.7|4076.7|4092.9|4080.9|4088.7|4076.7|5
1619407580000|2021-04-26 03:26:20|4088.1|4076.1|4088.3|4076.3|4088.3|4076.3|4087.6|4075.6|0
1619407590000|2021-04-26 03:26:30|4088.5|4076.5|4088.4|4076.4|4088.5|4076.5|4088.4|4076.4|0
1619407600000|2021-04-26 03:26:40|4088.2|4076.2|4088.3|4076.3|4088.5|4076.5|4088.2|4076.2|0
1619407620000|2021-04-26 03:27:00|4088.4|4076.4|4088.6|4076.6|4092.1|4080.1|4088.3|4076.3|14
1619407630000|2021-04-26 03:27:10|4088.2|4076.2|4088.2|4076.2|4088.2|4076.2|4087.1|4075.1|2
1619407640000|2021-04-26 03:27:20|4088.3|4076.3|4087.1|4075.1|4088.3|4076.3|4087.1|4075.1|9
1619407650000|2021-04-26 03:27:30|4087.8|4075.8|4087.8|4075.8|4087.8|4075.8|4085.8|4073.8|5
1619407660000|2021-04-26 03:27:40|4085.9|4073.9|4087.4|4075.4|4087.8|4075.8|4085.9|4073.9|1
1619407670000|2021-04-26 03:27:50|4087|4075|4087.9|4075.9|4087.9|4075.9|4086.8|4074.8|1
1619407680000|2021-04-26 03:28:00|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|0
1619407690000|2021-04-26 03:28:10|4087.8|4075.8|4087.5|4075.5|4087.8|4075.8|4087.4|4075.4|1
1619407700000|2021-04-26 03:28:20|4087.9|4075.9|4087.6|4075.6|4088.1|4076.1|4087.6|4075.6|9
1619407710000|2021-04-26 03:28:30|4088.1|4076.1|4087.6|4075.6|4088.1|4076.1|4087.6|4075.6|5
1619407720000|2021-04-26 03:28:40|4087.7|4075.7|4087.2|4075.2|4087.7|4075.7|4087.2|4075.2|3
1619407730000|2021-04-26 03:28:50|4087.6|4075.6|4085.7|4073.7|4087.7|4075.7|4085.7|4073.7|13
1619407740000|2021-04-26 03:29:00|4085.6|4073.6|4084.3|4072.3|4086.1|4074.1|4084.3|4072.3|0
1619407750000|2021-04-26 03:29:10|4083.8|4071.8|4084.1|4072.1|4084.1|4072.1|4082.8|4070.8|2
1619407760000|2021-04-26 03:29:20|4083.7|4071.7|4080.6|4068.6|4083.7|4071.7|4080.6|4068.6|7
1619407770000|2021-04-26 03:29:30|4080.1|4068.1|4078.3|4066.3|4080.7|4068.7|4078.3|4066.3|3
1619407780000|2021-04-26 03:29:40|4078.2|4066.2|4078.1|4066.1|4079.3|4067.3|4078.1|4066.1|0
1619407790000|2021-04-26 03:29:50|4077.7|4065.7|4078.6|4066.6|4078.6|4066.6|4077.7|4065.7|1
1619407800000|2021-04-26 03:30:00|4078.7|4066.7|4077.9|4065.9|4078.7|4066.7|4077.5|4065.5|2
1619407810000|2021-04-26 03:30:10|4077.4|4065.4|4078|4066|4078|4066|4077.4|4065.4|1
1619407820000|2021-04-26 03:30:20|4078.2|4066.2|4079.1|4067.1|4079.3|4067.3|4077.8|4065.8|1
1619407830000|2021-04-26 03:30:30|4079.2|4067.2|4080.6|4068.6|4080.6|4068.6|4079.2|4067.2|0
1619407840000|2021-04-26 03:30:40|4080.1|4068.1|4078.5|4066.5|4080.1|4068.1|4077.1|4065.1|1
1619407850000|2021-04-26 03:30:50|4078.9|4066.9|4077.8|4065.8|4079|4067|4077.8|4065.8|0
1619407860000|2021-04-26 03:31:00|4077.9|4065.9|4078.4|4066.4|4078.4|4066.4|4077.8|4065.8|10
1619407870000|2021-04-26 03:31:10|4078.5|4066.5|4076.1|4064.1|4078.5|4066.5|4076.1|4064.1|43
1619407880000|2021-04-26 03:31:20|4077.6|4065.6|4076.8|4064.8|4077.6|4065.6|4076.7|4064.7|10
1619407890000|2021-04-26 03:31:30|4076.7|4064.7|4076.2|4064.2|4076.7|4064.7|4076.2|4064.2|0
1619407900000|2021-04-26 03:31:40|4076.4|4064.4|4079.4|4067.4|4079.4|4067.4|4076.4|4064.4|7
1619407910000|2021-04-26 03:31:50|4079|4067|4080.2|4068.2|4081.2|4069.2|4078.9|4066.9|0
1619407920000|2021-04-26 03:32:00|4080.7|4068.7|4080.2|4068.2|4081.3|4068.7|4077.7|4065.2|0
1619407940000|2021-04-26 03:32:20|4079.7|4067.7|4080.6|4068.6|4083.8|4071.8|4079.2|4067.2|3
1619407950000|2021-04-26 03:32:30|4079.6|4067.6|4079.1|4067.1|4080.1|4068.1|4079.1|4067.1|0
1619407960000|2021-04-26 03:32:40|4078.5|4066.5|4078.1|4066.1|4078.6|4066.6|4077.6|4065.6|0
1619407970000|2021-04-26 03:32:50|4077.5|4065.5|4078.6|4066.6|4078.6|4066.6|4077.5|4065.5|0
1619408020000|2021-04-26 03:33:40|4079.6|4067.6|4080.1|4068.1|4080.1|4068.1|4079.6|4067.6|0
1619408030000|2021-04-26 03:33:50|4080.2|4068.2|4081|4069|4081.2|4069.2|4080.2|4068.2|0
1619408040000|2021-04-26 03:34:00|4080.5|4068.5|4080.5|4068.5|4080.5|4068.5|4080.5|4068.5|0
1619408050000|2021-04-26 03:34:10|4080.6|4068.6|4080.7|4068.7|4080.7|4068.7|4080.6|4068.6|0
1619408060000|2021-04-26 03:34:20|4081.3|4069.3|4083.5|4071.5|4083.5|4071.5|4081.3|4069.3|0
1619408070000|2021-04-26 03:34:30|4083.1|4071.1|4082.9|4070.9|4083.1|4071.1|4081.2|4069.2|1
1619408080000|2021-04-26 03:34:40|4082.5|4070.5|4082.4|4070.4|4082.5|4070.5|4082.4|4070.4|0
1619408090000|2021-04-26 03:34:50|4082.9|4070.9|4082.6|4070.6|4082.9|4070.9|4082.6|4070.6|0
1619408100000|2021-04-26 03:35:00|4082.2|4070.2|4082.2|4070.2|4082.2|4070.2|4082|4070|1
1619408110000|2021-04-26 03:35:10|4082.1|4070.1|4081|4069|4082.1|4070.1|4081|4069|1
1619408130000|2021-04-26 03:35:30|4080.9|4068.9|4077.1|4065.1|4080.9|4068.9|4076.6|4064.6|1
1619408140000|2021-04-26 03:35:40|4077|4065|4066.8|4054.8|4077|4065|4066.8|4054.8|3
1619408150000|2021-04-26 03:35:50|4066.3|4054.3|4063|4051|4066.3|4054.3|4062.9|4050.9|5
1619408160000|2021-04-26 03:36:00|4063.1|4051.1|4067.4|4055.4|4067.4|4055.4|4063.1|4051.1|2
1619408170000|2021-04-26 03:36:10|4068.1|4056.1|4070.4|4058.4|4070.4|4058.4|4068.1|4056.1|0
1619408180000|2021-04-26 03:36:20|4066.9|4054.9|4067.6|4055.6|4070.9|4055.9|4066.9|4054.7|0
1619408190000|2021-04-26 03:36:30|4067.5|4055.5|4067|4055|4067.5|4055.5|4067|4055|0
1619408200000|2021-04-26 03:36:40|4067.4|4055.4|4066.9|4054.9|4068.4|4056.4|4066.9|4054.9|0
1619408210000|2021-04-26 03:36:50|4066.4|4054.4|4066.1|4054.1|4066.4|4054.4|4065.8|4053.8|0
1619408220000|2021-04-26 03:37:00|4066|4054|4068.5|4056.5|4068.6|4056.6|4066|4054|0
1619408230000|2021-04-26 03:37:10|4069|4057|4069|4057|4069|4057|4069|4057|0
1619408240000|2021-04-26 03:37:20|4068.6|4056.6|4067.1|4055.1|4068.6|4056.6|4067.1|4055.1|0
1619408250000|2021-04-26 03:37:30|4066.6|4054.6|4066.7|4054.7|4068.1|4056.1|4066.6|4054.6|0
1619408260000|2021-04-26 03:37:40|4067.8|4055.8|4067.1|4055.1|4068.5|4056.5|4067.1|4055.1|0
1619408270000|2021-04-26 03:37:50|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|0
1619408280000|2021-04-26 03:38:00|4067.9|4055.9|4067.5|4055.5|4067.9|4055.9|4067.5|4055.5|0
1619408290000|2021-04-26 03:38:10|4067.9|4055.9|4068|4056|4068|4056|4067.9|4055.9|0
1619408300000|2021-04-26 03:38:20|4067.1|4055.1|4067.1|4055.1|4068|4056|4067.1|4055.1|0
1619408310000|2021-04-26 03:38:30|4068|4056|4068|4056|4068|4056|4068|4056|0
1619408320000|2021-04-26 03:38:40|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|0
1619408330000|2021-04-26 03:38:50|4068.9|4056.9|4069.3|4057.3|4069.3|4057.3|4068.3|4056.3|0
1619408340000|2021-04-26 03:39:00|4068.4|4056.4|4067.8|4055.8|4068.8|4056.8|4067.8|4055.8|3
1619408350000|2021-04-26 03:39:10|4068.3|4056.3|4069.3|4057.3|4069.3|4057.3|4068.3|4056.3|5
1619408360000|2021-04-26 03:39:20|4069.8|4057.8|4069.7|4057.7|4069.8|4057.8|4069.3|4057.3|3
1619408370000|2021-04-26 03:39:30|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|0
1619408380000|2021-04-26 03:39:40|4069.7|4057.7|4068.3|4056.3|4069.7|4057.7|4068.3|4056.3|12
1619408400000|2021-04-26 03:40:00|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|17
1619408410000|2021-04-26 03:40:10|4068.5|4056.5|4068.6|4056.6|4068.6|4056.6|4068.5|4056.5|2
1619408420000|2021-04-26 03:40:20|||||||||3
1619408430000|2021-04-26 03:40:30|4068.5|4056.5|4068.3|4056.3|4068.5|4056.5|4068.3|4056.3|0
1619408440000|2021-04-26 03:40:40|||||||||1
1619408460000|2021-04-26 03:41:00|4068.4|4056.4|4068.6|4056.6|4068.6|4056.6|4068.4|4056.4|0
1619408470000|2021-04-26 03:41:10|||||||||8
1619408480000|2021-04-26 03:41:20|4067.7|4055.7|4067.3|4055.3|4067.8|4055.8|4067.2|4055.2|19
1619408490000|2021-04-26 03:41:30|4067.4|4055.4|4067.3|4055.3|4067.7|4055.7|4067.3|4055.3|8
1619408500000|2021-04-26 03:41:40|4067.2|4055.2|4067.2|4055.2|4067.2|4055.2|4067.2|4055.2|2
1619408510000|2021-04-26 03:41:50|4067.6|4055.6|4067|4055|4067.6|4055.6|4066.9|4054.9|15
1619408520000|2021-04-26 03:42:00|4067.2|4055.2|4061.7|4049.7|4067.2|4055.2|4061.5|4049.5|9
1619408530000|2021-04-26 03:42:10|4061.5|4049.5|4063.5|4051.5|4066.5|4054.5|4061.5|4049.5|7
1619408540000|2021-04-26 03:42:20|4062.9|4050.9|4061.1|4049.1|4062.9|4050.9|4061.1|4049.1|1
1619408550000|2021-04-26 03:42:30|4062.1|4050.1|4062.7|4050.7|4062.7|4050.7|4062.1|4050.1|0
1619408560000|2021-04-26 03:42:40|4063.2|4051.2|4062.7|4050.7|4063.7|4051.7|4061.7|4049.7|2
1619408570000|2021-04-26 03:42:50|4062.2|4050.2|4061.7|4049.7|4062.2|4050.2|4061.7|4049.7|0
1619408580000|2021-04-26 03:43:00|4062.2|4050.2|4062.7|4050.7|4062.7|4050.7|4062.2|4050.2|1
1619408590000|2021-04-26 03:43:10|4063.2|4051.2|4062.2|4050.2|4063.2|4051.2|4062.2|4050.2|1
1619408600000|2021-04-26 03:43:20|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|0
1619408610000|2021-04-26 03:43:30|4062.2|4050.2|4061.6|4049.6|4062.2|4050.2|4061.6|4049.6|0
1619408620000|2021-04-26 03:43:40|4061.1|4049.1|4061.2|4049.2|4061.2|4049.2|4060.7|4048.7|3
1619408630000|2021-04-26 03:43:50|4062.3|4050.3|4062.2|4050.2|4062.7|4050.7|4062.2|4050.2|1
1619408640000|2021-04-26 03:44:00|4062.7|4050.7|4063.2|4051.2|4063.2|4051.2|4062.7|4050.7|0
1619408650000|2021-04-26 03:44:10|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|0
1619408670000|2021-04-26 03:44:30|4062.1|4050.1|4061.6|4049.6|4062.1|4050.1|4061.2|4049.2|0
1619408680000|2021-04-26 03:44:40|4061.1|4049.1|4060.2|4048.2|4061.2|4049.2|4060.2|4048.2|2
1619408690000|2021-04-26 03:44:50|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.3|4048.3|0
1619408700000|2021-04-26 03:45:00|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|0
1619408720000|2021-04-26 03:45:20|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|0
1619408730000|2021-04-26 03:45:30|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4060.7|4048.7|0
1619408740000|2021-04-26 03:45:40|4062.2|4050.2|4062.7|4050.7|4062.7|4050.7|4062.2|4050.2|0
1619408750000|2021-04-26 03:45:50|4062.2|4050.2|4063.2|4051.2|4063.2|4051.2|4062.2|4050.2|0
1619408770000|2021-04-26 03:46:10|4062.8|4050.8|4062.2|4050.2|4062.8|4050.8|4061.7|4049.7|3
1619408780000|2021-04-26 03:46:20|4062.3|4050.3|4061.8|4049.8|4062.3|4050.3|4061.7|4049.7|2
1619408790000|2021-04-26 03:46:30|4061.7|4049.7|4061.8|4049.8|4061.8|4049.8|4061.7|4049.7|0
1619408800000|2021-04-26 03:46:40|4061.7|4049.7|4061.8|4049.8|4061.8|4049.8|4061.7|4049.7|1
1619408820000|2021-04-26 03:47:00|4061.9|4049.9|4063.6|4051.6|4063.6|4051.6|4061.9|4049.9|6
1619408830000|2021-04-26 03:47:10|4063.2|4051.2|4063.6|4051.6|4063.6|4051.6|4063.2|4051.2|2
1619408840000|2021-04-26 03:47:20|4063.1|4051.1|4063.1|4051.1|4063.6|4051.6|4063.1|4051.1|1
1619408850000|2021-04-26 03:47:30|4062.6|4050.6|4062.1|4050.1|4062.6|4050.6|4062.1|4050.1|0
1619408860000|2021-04-26 03:47:40|4062.6|4050.6|4063.6|4051.6|4063.6|4051.6|4062.6|4050.6|3
1619408870000|2021-04-26 03:47:50|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|4063.1|4051.1|2
1619408880000|2021-04-26 03:48:00|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|0
1619408890000|2021-04-26 03:48:10|4063.1|4051.1|4062.3|4050.3|4063.2|4051.2|4062.3|4050.3|0
1619408900000|2021-04-26 03:48:20|4061.3|4049.3|4061.3|4049.3|4061.4|4049.4|4061.3|4049.3|0
1619408910000|2021-04-26 03:48:30|4061.7|4049.7|4062.8|4050.8|4062.8|4050.8|4061.3|4049.3|0
1619408920000|2021-04-26 03:48:40|4062.7|4050.7|4062.2|4050.2|4062.7|4050.7|4062.2|4050.2|0
1619408960000|2021-04-26 03:49:20|4061.6|4049.6|4061.1|4049.1|4061.6|4049.6|4061.1|4049.1|1
1619408970000|2021-04-26 03:49:30|4060.7|4048.7|4061.9|4049.9|4061.9|4049.9|4059.6|4047.6|18
1619408980000|2021-04-26 03:49:40|4061.8|4049.8|4061.1|4049.1|4061.8|4049.8|4060.4|4048.4|0
1619408990000|2021-04-26 03:49:50|4061|4049|4064.5|4052.5|4064.5|4052.5|4061|4049|1
1619409000000|2021-04-26 03:50:00|4064.1|4052.1|4066.5|4054.5|4066.5|4054.5|4064.1|4052.1|1
1619409010000|2021-04-26 03:50:10|4066.4|4054.4|4066.5|4054.5|4066.6|4054.6|4066|4054|0
1619409020000|2021-04-26 03:50:20|4066|4054|4067.1|4055.1|4067.1|4055.1|4066|4054|0
1619409030000|2021-04-26 03:50:30|4066.8|4054.8|4067.1|4055.1|4067.1|4055.1|4066.8|4054.8|0
1619409040000|2021-04-26 03:50:40|4067.6|4055.6|4067.6|4055.6|4067.6|4055.6|4067.6|4055.6|0
1619409060000|2021-04-26 03:51:00|4068.2|4056.2|4068.3|4056.3|4068.3|4056.3|4068.2|4056.2|6
1619409070000|2021-04-26 03:51:10|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4
1619409080000|2021-04-26 03:51:20|4068.5|4056.5|4068.4|4056.4|4068.5|4056.5|4068.4|4056.4|7
1619409100000|2021-04-26 03:51:40|4068.3|4056.3|4068.3|4056.3|4068.3|4056.3|4068.3|4056.3|0
1619409110000|2021-04-26 03:51:50|4068.1|4056.1|4067.3|4055.3|4068.1|4056.1|4067.3|4055.3|1
1619409120000|2021-04-26 03:52:00|4067.4|4055.4|4067.8|4055.8|4068.4|4056.4|4067.4|4055.4|0
1619409130000|2021-04-26 03:52:10|4068.2|4056.2|4068|4056|4068.5|4056.5|4068|4056|12
1619409140000|2021-04-26 03:52:20|4068.5|4056.5|4068.7|4056.7|4069|4057|4067.2|4055.2|4
1619409150000|2021-04-26 03:52:30|4068.9|4056.9|4068.9|4056.9|4069|4057|4068.9|4056.9|7
1619409160000|2021-04-26 03:52:40|4068.8|4056.8|4068.6|4056.6|4068.8|4056.8|4068.6|4056.6|2
1619409180000|2021-04-26 03:53:00|4067.3|4055.3|4066.7|4054.7|4067.3|4055.3|4066.7|4054.7|2
1619409190000|2021-04-26 03:53:10|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619409200000|2021-04-26 03:53:20|4067.4|4055.4|4068.4|4056.4|4068.4|4056.4|4067.4|4055.4|0
1619409210000|2021-04-26 03:53:30|4068.5|4056.5|4068.5|4056.5|4068.9|4056.9|4068.5|4056.5|0
1619409220000|2021-04-26 03:53:40|4067.4|4055.4|4067.3|4055.3|4067.4|4055.4|4067.2|4055.2|0
1619409240000|2021-04-26 03:54:00|4067.4|4055.4|4067.9|4055.9|4067.9|4055.9|4067.4|4055.4|0
1619409250000|2021-04-26 03:54:10|4068|4056|4068|4056|4068|4056|4068|4056|0
1619409260000|2021-04-26 03:54:20|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|0
1619409280000|2021-04-26 03:54:40|4068.3|4056.3|4068.5|4056.5|4068.5|4056.5|4068.3|4056.3|4
1619409290000|2021-04-26 03:54:50|||||||||2
1619409300000|2021-04-26 03:55:00|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.5|4056.5|1
1619409310000|2021-04-26 03:55:10|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|1
1619409320000|2021-04-26 03:55:20|||||||||1
1619409330000|2021-04-26 03:55:30|||||||||1
1619409340000|2021-04-26 03:55:40|||||||||2
1619409350000|2021-04-26 03:55:50|4069.2|4057.2|4069.1|4057.1|4069.2|4057.2|4069.1|4057.1|35
1619409360000|2021-04-26 03:56:00|||||||||6
1619409380000|2021-04-26 03:56:20|||||||||1
1619409390000|2021-04-26 03:56:30|||||||||1
1619409410000|2021-04-26 03:56:50|||||||||1
1619409420000|2021-04-26 03:57:00|||||||||1
1619409430000|2021-04-26 03:57:10|||||||||2
1619409450000|2021-04-26 03:57:30|||||||||7
1619409460000|2021-04-26 03:57:40|||||||||16
1619409470000|2021-04-26 03:57:50|||||||||14
1619409480000|2021-04-26 03:58:00|4069|4057|4069.1|4057.1|4069.1|4057.1|4069|4057|5
1619409490000|2021-04-26 03:58:10|4069|4057|4069|4057|4069|4057|4069|4057|0
1619409500000|2021-04-26 03:58:20|4068.9|4056.9|4068.9|4056.9|4068.9|4056.9|4068.9|4056.9|0
1619409510000|2021-04-26 03:58:30|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|2
1619409540000|2021-04-26 03:59:00|4068.3|4056.3|4067.4|4055.4|4068.3|4056.3|4067.4|4055.4|2
1619409550000|2021-04-26 03:59:10|4067.3|4055.3|4065.9|4053.9|4067.3|4055.3|4065.9|4053.9|1
1619409560000|2021-04-26 03:59:20|4065.4|4053.4|4063.8|4051.8|4065.4|4053.4|4063.8|4051.8|1
1619409570000|2021-04-26 03:59:30|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|0
1619409580000|2021-04-26 03:59:40|4063.8|4051.8|4064.4|4052.4|4064.4|4052.4|4063.8|4051.8|0
1619409590000|2021-04-26 03:59:50|4064.8|4052.8|4063.4|4051.4|4064.9|4052.9|4063.4|4051.4|0
1619409600000|2021-04-26 04:00:00|4063.8|4051.8|4064.4|4052.4|4064.4|4052.4|4063.8|4051.8|0
1619409610000|2021-04-26 04:00:10|4064.9|4052.9|4065.9|4053.9|4065.9|4053.9|4064.9|4052.9|0
1619409620000|2021-04-26 04:00:20|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|0
1619409650000|2021-04-26 04:00:50|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1619409660000|2021-04-26 04:01:00|4065.4|4053.4|4065.9|4053.9|4065.9|4053.9|4065.4|4053.4|0
1619409670000|2021-04-26 04:01:10|4066.3|4054.3|4066.4|4054.4|4066.4|4054.4|4066.3|4054.3|0
1619409680000|2021-04-26 04:01:20|4066.9|4054.9|4067|4055|4067|4055|4066.9|4054.9|0
1619409690000|2021-04-26 04:01:30|4067.1|4055.1|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|1
1619409700000|2021-04-26 04:01:40|4068|4056|4068|4056|4068|4056|4068|4056|1
1619409710000|2021-04-26 04:01:50|4067.9|4055.9|4068.6|4056.6|4068.6|4056.6|4067.9|4055.9|1
1619409720000|2021-04-26 04:02:00|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|4069.1|4057.1|2
1619409730000|2021-04-26 04:02:10|4068.9|4056.9|4068|4056|4068.9|4056.9|4068|4056|2
1619409740000|2021-04-26 04:02:20|4068.1|4056.1|4068.5|4056.5|4068.5|4056.5|4067.9|4055.9|0
1619409750000|2021-04-26 04:02:30|4068.9|4056.9|4067.9|4055.9|4068.9|4056.9|4067.9|4055.9|0
1619409760000|2021-04-26 04:02:40|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|0
1619409770000|2021-04-26 04:02:50|4067|4055|4067.9|4055.9|4067.9|4055.9|4066.9|4054.9|0
1619409780000|2021-04-26 04:03:00|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|10
1619409790000|2021-04-26 04:03:10|4070.2|4058.2|4070.4|4058.4|4070.4|4058.4|4070.2|4058.2|0
1619409800000|2021-04-26 04:03:20|4070.5|4058.5|4072.9|4060.9|4073|4061|4070.5|4058.5|4
1619409810000|2021-04-26 04:03:30|4073.3|4061.3|4073.4|4061.4|4073.5|4061.5|4073.3|4061.3|1
1619409820000|2021-04-26 04:03:40|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1619409830000|2021-04-26 04:03:50|4073.3|4061.3|4073.4|4061.4|4073.4|4061.4|4073.3|4061.3|0
1619409840000|2021-04-26 04:04:00|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1619409850000|2021-04-26 04:04:10|4073.4|4061.4|4071.5|4059.5|4073.4|4061.4|4071.5|4059.5|1
1619409860000|2021-04-26 04:04:20|4071.3|4059.3|4070.8|4058.8|4071.3|4059.3|4070.8|4058.8|0
1619409870000|2021-04-26 04:04:30|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|4070.5|4058.5|0
1619409880000|2021-04-26 04:04:40|4071.8|4059.8|4072.3|4060.3|4072.3|4060.3|4071.8|4059.8|0
1619409900000|2021-04-26 04:05:00|4071.9|4059.9|4071.8|4059.8|4071.9|4059.9|4071.8|4059.8|0
1619409910000|2021-04-26 04:05:10|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4071.8|4059.8|1
1619409920000|2021-04-26 04:05:20|4072.4|4060.4|4072.8|4060.8|4072.8|4060.8|4072.4|4060.4|0
1619409930000|2021-04-26 04:05:30|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|0
1619409940000|2021-04-26 04:05:40|4073|4061|4073|4061|4073|4061|4073|4061|0
1619409950000|2021-04-26 04:05:50|4072.8|4060.8|4071.8|4059.8|4072.8|4060.8|4071.8|4059.8|0
1619409960000|2021-04-26 04:06:00|4071.9|4059.9|4072.9|4060.9|4072.9|4060.9|4071.9|4059.9|0
1619409980000|2021-04-26 04:06:20|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|0
1619410000000|2021-04-26 04:06:40|4072.1|4060.1|4071.7|4059.7|4072.1|4060.1|4071.7|4059.7|2
1619410010000|2021-04-26 04:06:50|4071.3|4059.3|4071.2|4059.2|4071.3|4059.3|4071.2|4059.2|15
1619410020000|2021-04-26 04:07:00|4071.6|4059.6|4071.7|4059.7|4071.7|4059.7|4071.6|4059.6|0
1619410030000|2021-04-26 04:07:10|4071.8|4059.8|4072.3|4060.3|4072.3|4060.3|4071.8|4059.8|0
1619410040000|2021-04-26 04:07:20|4071.8|4059.8|4072.8|4060.8|4072.8|4060.8|4071.8|4059.8|0
1619410050000|2021-04-26 04:07:30|4073.7|4061.7|4074.8|4062.8|4074.8|4062.8|4073.7|4061.7|0
1619410060000|2021-04-26 04:07:40|4075.3|4063.3|4075.3|4063.3|4075.3|4063.3|4075.3|4063.3|0
1619410070000|2021-04-26 04:07:50|4074.9|4062.9|4075.3|4063.3|4075.3|4063.3|4074.8|4062.8|0
1619410080000|2021-04-26 04:08:00|4074.5|4062.5|4074.8|4062.8|4074.8|4062.8|4074.5|4062.5|0
1619410090000|2021-04-26 04:08:10|4075.2|4063.2|4073.8|4061.8|4075.2|4063.2|4073.8|4061.8|0
1619410130000|2021-04-26 04:08:50|4074.3|4062.3|4071.8|4059.8|4074.3|4062.3|4071.8|4059.8|2
1619410140000|2021-04-26 04:09:00|4071.7|4059.7|4070.3|4058.3|4071.7|4059.7|4070.3|4058.3|2
1619410150000|2021-04-26 04:09:10|4070.2|4058.2|4066.3|4054.3|4070.3|4058.3|4066.3|4054.3|0
1619410160000|2021-04-26 04:09:20|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.4|4054.4|2
1619410170000|2021-04-26 04:09:30|4068.2|4056.2|4068.7|4056.7|4069.7|4057.7|4068.2|4056.2|1
1619410180000|2021-04-26 04:09:40|4069.2|4057.2|4073.2|4057.2|4073.2|4057.2|4069.2|4057.2|2
1619410190000|2021-04-26 04:09:50|4070.7|4058.7|4070.7|4058.7|4070.7|4058.7|4070.7|4058.7|0
1619410200000|2021-04-26 04:10:00|4072.3|4056.3|4069.8|4057.8|4072.3|4058.8|4069.8|4056.3|0
1619410210000|2021-04-26 04:10:10|4069.4|4057.4|4069.3|4057.3|4069.4|4057.4|4069.3|4057.3|0
1619410220000|2021-04-26 04:10:20|4068.8|4056.8|4070.8|4058.8|4071|4059|4068.8|4056.8|0
1619410230000|2021-04-26 04:10:30|4070.4|4058.4|4068.8|4056.8|4070.4|4058.4|4068.8|4056.8|0
1619410250000|2021-04-26 04:10:50|4069.3|4057.3|4068.9|4056.9|4069.3|4057.3|4068.9|4056.9|0
1619410260000|2021-04-26 04:11:00|4068.8|4056.8|4068.8|4056.8|4068.8|4056.8|4068.3|4056.3|0
1619410280000|2021-04-26 04:11:20|4069.2|4057.2|4069.7|4057.7|4069.7|4057.7|4068.9|4056.9|0
1619410290000|2021-04-26 04:11:30|4069.8|4057.8|4070.3|4058.3|4070.3|4058.3|4069.8|4057.8|0
1619410300000|2021-04-26 04:11:40|4068.6|4056.6|4069.3|4057.3|4069.3|4057.3|4068.6|4056.6|0
1619410310000|2021-04-26 04:11:50|4068.8|4056.8|4068.4|4056.4|4068.8|4056.8|4068|4056|0
1619410320000|2021-04-26 04:12:00|4067.9|4055.9|4068.3|4056.3|4068.8|4056.8|4067.9|4055.9|0
1619410330000|2021-04-26 04:12:10|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|4069.3|4057.3|0
1619410350000|2021-04-26 04:12:30|4069.8|4057.8|4070.8|4058.8|4070.8|4058.8|4069.8|4057.8|0
1619410360000|2021-04-26 04:12:40|4071.3|4059.3|4071.8|4059.8|4071.8|4059.8|4071.3|4059.3|0
1619410370000|2021-04-26 04:12:50|4071.3|4059.3|4069.8|4057.8|4071.3|4059.3|4069.8|4057.8|0
1619410380000|2021-04-26 04:13:00|4069.4|4057.4|4068.8|4056.8|4069.8|4057.8|4068.8|4056.8|0
1619410390000|2021-04-26 04:13:10|4068.4|4056.4|4068.5|4056.5|4068.9|4056.9|4068.4|4056.4|0
1619410400000|2021-04-26 04:13:20|4068.4|4056.4|4068|4056|4068.4|4056.4|4068|4056|0
1619410410000|2021-04-26 04:13:30|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1619410420000|2021-04-26 04:13:40|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1619410440000|2021-04-26 04:14:00|4068|4056|4069|4057|4069|4057|4068|4056|0
1619410460000|2021-04-26 04:14:20|4069.4|4057.4|4069.5|4057.5|4069.5|4057.5|4069.4|4057.4|0
1619410470000|2021-04-26 04:14:30|||||||||1
1619410480000|2021-04-26 04:14:40|4069|4057|4069|4057|4069.4|4057.4|4069|4057|0
1619410490000|2021-04-26 04:14:50|4069.4|4057.4|4068.5|4056.5|4069.5|4057.5|4068.5|4056.5|0
1619410500000|2021-04-26 04:15:00|4068|4056|4067.8|4055.8|4068.3|4056.3|4067.8|4055.8|0
1619410510000|2021-04-26 04:15:10|4068.9|4056.9|4067.8|4055.8|4068.9|4056.9|4067.8|4055.8|0
1619410520000|2021-04-26 04:15:20|4068.4|4056.4|4068.9|4056.9|4068.9|4056.9|4068.4|4056.4|0
1619410530000|2021-04-26 04:15:30|4069|4057|4069.5|4057.5|4070|4058|4069|4057|0
1619410540000|2021-04-26 04:15:40|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|4071.9|4059.9|0
1619410550000|2021-04-26 04:15:50|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|0
1619410560000|2021-04-26 04:16:00|4071.5|4059.5|4070.8|4058.8|4071.5|4059.5|4070.8|4058.8|0
1619410580000|2021-04-26 04:16:20|4070.4|4058.4|4071.7|4059.7|4071.7|4059.7|4070.2|4058.2|0
1619410590000|2021-04-26 04:16:30|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|0
1619410610000|2021-04-26 04:16:50|4072|4060|4071.5|4059.5|4072|4060|4071.5|4059.5|0
1619410620000|2021-04-26 04:17:00|4071.4|4059.4|4071.9|4059.9|4071.9|4059.9|4071.4|4059.4|0
1619410650000|2021-04-26 04:17:30|4072.4|4060.4|4071.7|4059.7|4072.4|4060.4|4071.7|4059.7|0
1619410670000|2021-04-26 04:17:50|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|0
1619410690000|2021-04-26 04:18:10|4072.4|4060.4|4072.4|4060.4|4072.4|4060.4|4072.4|4060.4|0
1619410740000|2021-04-26 04:19:00|4071.9|4059.9|4072.4|4060.4|4072.4|4060.4|4071.9|4059.9|0
1619410810000|2021-04-26 04:20:10|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|0
1619410850000|2021-04-26 04:20:50|4072.3|4060.3|4072.3|4060.3|4072.4|4060.4|4072.3|4060.3|0
1619410860000|2021-04-26 04:21:00|4072.2|4060.2|4072.2|4060.2|4072.2|4060.2|4071.7|4059.7|0
1619410870000|2021-04-26 04:21:10|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|0
1619410880000|2021-04-26 04:21:20|4072.4|4060.4|4072.8|4060.8|4072.8|4060.8|4072.4|4060.4|0
1619410890000|2021-04-26 04:21:30|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|0
1619410900000|2021-04-26 04:21:40|4072.8|4060.8|4072.3|4060.3|4072.8|4060.8|4072.3|4060.3|0
1619410910000|2021-04-26 04:21:50|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|0
1619410950000|2021-04-26 04:22:30|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|0
1619410960000|2021-04-26 04:22:40|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|0
1619410970000|2021-04-26 04:22:50|4072.8|4060.8|4070.5|4058.5|4072.8|4060.8|4070.5|4058.5|13
1619410980000|2021-04-26 04:23:00|4070.4|4058.4|4069.6|4057.6|4070.4|4058.4|4069.6|4057.6|10
1619410990000|2021-04-26 04:23:10|4069.2|4057.2|4066.6|4054.6|4069.2|4057.2|4066.6|4054.6|4
1619411000000|2021-04-26 04:23:20|4066|4054|4066.6|4054.6|4066.6|4054.6|4066|4054|0
1619411030000|2021-04-26 04:23:50|4067|4055|4066.6|4054.6|4067.1|4055.1|4066.6|4054.6|0
1619411040000|2021-04-26 04:24:00|4067.6|4055.6|4068.1|4056.1|4068.1|4056.1|4067.6|4055.6|0
1619411060000|2021-04-26 04:24:20|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1619411070000|2021-04-26 04:24:30|4068.9|4056.9|4069|4057|4069|4057|4068.9|4056.9|0
1619411080000|2021-04-26 04:24:40|4068.1|4056.1|4068.5|4056.5|4069|4057|4068.1|4056.1|0
1619411090000|2021-04-26 04:24:50|4068.6|4056.6|4069.1|4057.1|4069.4|4057.4|4068|4056|0
1619411100000|2021-04-26 04:25:00|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|0
1619411120000|2021-04-26 04:25:20|4068.1|4056.1|4068|4056|4068.1|4056.1|4068|4056|2
1619411170000|2021-04-26 04:26:10|4067.8|4055.8|4067.8|4055.8|4067.8|4055.8|4067.8|4055.8|2
1619411180000|2021-04-26 04:26:20|4066.1|4054.1|4065.6|4053.6|4066.1|4054.1|4065.6|4053.6|5
1619411190000|2021-04-26 04:26:30|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|1
1619411200000|2021-04-26 04:26:40|4068|4056|4068|4056|4068|4056|4068|4056|5
1619411210000|2021-04-26 04:26:50|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1619411230000|2021-04-26 04:27:10|4068|4056|4067.5|4055.5|4068|4056|4067.5|4055.5|0
1619411240000|2021-04-26 04:27:20|4067.9|4055.9|4067.9|4055.9|4067.9|4055.9|4067.5|4055.5|0
1619411250000|2021-04-26 04:27:30|||||||||1
1619411260000|2021-04-26 04:27:40|4067.5|4055.5|4066.9|4054.9|4067.5|4055.5|4066.9|4054.9|5
1619411270000|2021-04-26 04:27:50|4066.5|4054.5|4064.8|4052.8|4066.5|4054.5|4064.8|4052.8|2
1619411280000|2021-04-26 04:28:00|4063.9|4051.9|4063|4051|4063.9|4051.9|4063|4051|3
1619411290000|2021-04-26 04:28:10|4064.3|4052.3|4065.6|4053.6|4066|4054|4063.9|4051.9|26
1619411300000|2021-04-26 04:28:20|4066|4054|4066.1|4054.1|4066.1|4054.1|4064.6|4052.6|3
1619411310000|2021-04-26 04:28:30|4066.5|4054.5|4066.1|4054.1|4066.5|4054.5|4066.1|4054.1|14
1619411320000|2021-04-26 04:28:40|4066.5|4054.5|4066.7|4054.7|4066.7|4054.7|4065.3|4053.3|8
1619411330000|2021-04-26 04:28:50|||||||||5
1619411340000|2021-04-26 04:29:00|4066.6|4054.6|4067.1|4055.1|4067.1|4055.1|4066.6|4054.6|0
1619411350000|2021-04-26 04:29:10|4066.6|4054.6|4066.7|4054.7|4067.3|4055.3|4066.6|4054.6|0
1619411360000|2021-04-26 04:29:20|4066.8|4054.8|4066.8|4054.8|4066.8|4054.8|4066.3|4054.3|20
1619411370000|2021-04-26 04:29:30|4066.3|4054.3|4066.9|4054.9|4066.9|4054.9|4065.9|4053.9|6
1619411380000|2021-04-26 04:29:40|4065.9|4053.9|4066.4|4054.4|4066.4|4054.4|4065.9|4053.9|0
1619411390000|2021-04-26 04:29:50|4066.3|4054.3|4066.9|4054.9|4066.9|4054.9|4066.3|4054.3|0
1619418600000|2021-04-26 06:30:00|4046.1|4030.1|4044.6|4032.6|4046.1|4032.6|4044.1|4030.1|18
1619418610000|2021-04-26 06:30:10|4045.1|4033.1|4045.7|4033.7|4046.7|4034.7|4044.7|4032.7|0
1619418620000|2021-04-26 06:30:20|4045.2|4033.2|4044.4|4032.4|4045.4|4033.4|4043.2|4031.2|4
1619418630000|2021-04-26 06:30:30|4043.4|4031.4|4043.5|4031.5|4043.8|4031.8|4043.4|4031.4|0
1619418640000|2021-04-26 06:30:40|4043.4|4031.4|4041.5|4029.5|4043.5|4031.5|4041.5|4029.5|1
1619418650000|2021-04-26 06:30:50|4041|4029|4038.6|4026.6|4041|4029|4038.6|4026.6|2
1619418660000|2021-04-26 06:31:00|4038.2|4026.2|4036.8|4024.8|4038.2|4026.2|4035.8|4023.8|3
1619418670000|2021-04-26 06:31:10|4035.9|4023.9|4034.2|4022.2|4036.2|4024.2|4034.2|4022.2|3
1619418680000|2021-04-26 06:31:20|4033.7|4021.7|4033.7|4021.7|4034.2|4022.2|4033.3|4021.3|5
1619418690000|2021-04-26 06:31:30|4033.2|4021.2|4031.7|4019.7|4033.2|4021.2|4031.7|4019.7|3
1619418700000|2021-04-26 06:31:40|4030.5|4018.5|4031|4019|4031|4019|4030.5|4018.5|6
1619418710000|2021-04-26 06:31:50|4030.5|4018.5|4029.1|4017.1|4030.7|4018.7|4029.1|4017.1|4
1619418720000|2021-04-26 06:32:00|4029|4017|4028.4|4016.4|4029.4|4017.4|4028.1|4016.1|2
1619418730000|2021-04-26 06:32:10|4028.5|4016.5|4027.5|4015.5|4028.5|4016.5|4027.1|4015.1|6
1619418740000|2021-04-26 06:32:20|4027.6|4015.6|4027.5|4015.5|4027.7|4015.7|4027.5|4015.5|0
1619418750000|2021-04-26 06:32:30|4027.1|4015.1|4026.2|4014.2|4027.6|4015.6|4026.2|4014.2|4
1619418760000|2021-04-26 06:32:40|4026.1|4014.1|4025.5|4013.5|4026.1|4014.1|4025.5|4013.5|48
1619418770000|2021-04-26 06:32:50|4026|4014|4026.7|4014.7|4026.7|4014.7|4025.6|4013.6|5
1619418780000|2021-04-26 06:33:00|4026.8|4014.8|4028.7|4016.7|4029.6|4017.6|4026.7|4014.7|8
1619418790000|2021-04-26 06:33:10|4029.8|4017.8|4028.6|4016.6|4029.8|4017.8|4027.5|4015.5|0
1619418800000|2021-04-26 06:33:20|4029.1|4017.1|4025.3|4013.3|4029.2|4017.2|4025.3|4013.3|5
1619418810000|2021-04-26 06:33:30|4025.1|4013.1|4028.1|4016.1|4028.1|4016.1|4024.8|4012.8|2
1619418820000|2021-04-26 06:33:40|4028.4|4016.4|4027.8|4015.8|4028.4|4016.4|4027.7|4015.7|4
1619418830000|2021-04-26 06:33:50|4027.7|4015.7|4026.7|4014.7|4027.7|4015.7|4026.7|4014.7|0
1619418840000|2021-04-26 06:34:00|4026.8|4014.8|4026|4014|4027.1|4015.1|4026|4014|3
1619418850000|2021-04-26 06:34:10|4025.5|4013.5|4025.5|4013.5|4026|4014|4025.5|4013.5|1
1619418860000|2021-04-26 06:34:20|4025.4|4013.4|4027.5|4015.5|4027.5|4015.5|4025.3|4013.3|5
1619418870000|2021-04-26 06:34:30|4027.9|4015.9|4027.9|4015.9|4028|4016|4027.8|4015.8|1
1619418880000|2021-04-26 06:34:40|4029|4017|4026.5|4014.5|4029|4017|4026|4014|2
1619418890000|2021-04-26 06:34:50|4026.4|4014.4|4026|4014|4026.5|4014.5|4025|4013|6
1619418900000|2021-04-26 06:35:00|4025.4|4013.4|4025.4|4013.4|4025.8|4013.8|4024.7|4012.7|22
1619418910000|2021-04-26 06:35:10|4025.3|4013.3|4024.8|4012.8|4025.3|4013.3|4024.7|4012.7|0
1619418920000|2021-04-26 06:35:20|4024.4|4012.4|4024.5|4012.5|4024.8|4012.8|4024.4|4012.4|5
1619418930000|2021-04-26 06:35:30|4024.4|4012.4|4024.5|4012.5|4024.5|4012.5|4024.4|4012.4|2
1619418940000|2021-04-26 06:35:40|4024|4012|4026|4014|4026|4014|4024|4012|6
1619418950000|2021-04-26 06:35:50|4027.4|4015.4|4026.8|4014.8|4027.4|4015.4|4026.7|4014.7|5
1619418960000|2021-04-26 06:36:00|4026.9|4014.9|4025.9|4013.9|4026.9|4014.9|4025.8|4013.8|0
1619418970000|2021-04-26 06:36:10|4025.8|4013.8|4024.3|4012.3|4025.9|4013.9|4024.3|4012.3|2
1619418980000|2021-04-26 06:36:20|4024.2|4012.2|4024.3|4012.3|4024.3|4012.3|4023.8|4011.8|5
1619418990000|2021-04-26 06:36:30|4023.9|4011.9|4024.4|4012.4|4024.9|4012.9|4023.9|4011.9|8
1619419000000|2021-04-26 06:36:40|4024|4012|4023.9|4011.9|4024.9|4012.9|4023.9|4011.9|9
1619419010000|2021-04-26 06:36:50|4024.4|4012.4|4025.4|4013.4|4025.4|4013.4|4024.4|4012.4|14
1619419020000|2021-04-26 06:37:00|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|4025.9|4013.9|0
1619419030000|2021-04-26 06:37:10|4025.4|4013.4|4024.9|4012.9|4025.4|4013.4|4024.9|4012.9|7
1619419040000|2021-04-26 06:37:20|4023.9|4011.9|4023.9|4011.9|4024.4|4012.4|4023.9|4011.9|21
1619419050000|2021-04-26 06:37:30|4024.4|4012.4|4024|4012|4024.4|4012.4|4023.9|4011.9|28
1619419060000|2021-04-26 06:37:40|4023.9|4011.9|4023.4|4011.4|4024|4012|4022.9|4010.9|44
1619419070000|2021-04-26 06:37:50|4022.9|4010.9|4021.9|4009.9|4022.9|4010.9|4021.9|4009.9|3
1619419080000|2021-04-26 06:38:00|||||||||2
1619419090000|2021-04-26 06:38:10|||||||||2
1619419100000|2021-04-26 06:38:20|4022.8|4010.8|4022.4|4010.4|4022.8|4010.8|4022.3|4010.3|1
1619419110000|2021-04-26 06:38:30|4022.3|4010.3|4022.3|4010.3|4022.4|4010.4|4022.3|4010.3|1
1619419120000|2021-04-26 06:38:40|4022.4|4010.4|4020.8|4008.8|4022.4|4010.4|4020.8|4008.8|20
1619419130000|2021-04-26 06:38:50|4021.7|4009.7|4021.2|4009.2|4021.7|4009.7|4021.2|4009.2|5
1619419140000|2021-04-26 06:39:00|4021.7|4009.7|4020.6|4008.6|4021.7|4009.7|4020.6|4008.6|0
1619419150000|2021-04-26 06:39:10|4021|4009|4021.5|4009.5|4021.5|4009.5|4020.5|4008.5|10
1619419160000|2021-04-26 06:39:20|4021.6|4009.6|4021.5|4009.5|4021.6|4009.6|4021.5|4009.5|0
1619419170000|2021-04-26 06:39:30|4021|4009|4021|4009|4021|4009|4020.5|4008.5|1
1619419180000|2021-04-26 06:39:40|4020.5|4008.5|4021.6|4009.6|4021.6|4009.6|4020.5|4008.5|6
1619419190000|2021-04-26 06:39:50|4022|4010|4021|4009|4022|4010|4021|4009|5
1619419200000|2021-04-26 06:40:00|4021.1|4009.1|4021.5|4009.5|4021.5|4009.5|4020.6|4008.6|5
1619419210000|2021-04-26 06:40:10|4021.1|4009.1|4020.7|4008.7|4021.1|4009.1|4020.7|4008.7|7
1619419220000|2021-04-26 06:40:20|4020.8|4008.8|4025.6|4013.6|4025.6|4013.6|4020.8|4008.8|13
1619419230000|2021-04-26 06:40:30|4025.2|4013.2|4026.5|4014.5|4026.5|4014.5|4025.2|4013.2|0
1619419240000|2021-04-26 06:40:40|4025.6|4013.6|4026.3|4014.3|4026.6|4014.6|4025.4|4013.4|13
1619419250000|2021-04-26 06:40:50|4027.5|4015.5|4027.8|4015.8|4027.8|4015.8|4027.5|4015.5|3
1619419260000|2021-04-26 06:41:00|4028.4|4016.4|4028.4|4016.4|4028.8|4016.8|4027.9|4015.9|7
1619419270000|2021-04-26 06:41:10|4027.9|4015.9|4029.9|4017.9|4029.9|4017.9|4027.9|4015.9|19
1619419280000|2021-04-26 06:41:20|4029|4017|4028.9|4016.9|4029|4017|4028.5|4016.5|1
1619419290000|2021-04-26 06:41:30|4028.5|4016.5|4027|4015|4028.5|4016.5|4027|4015|0
1619419300000|2021-04-26 06:41:40|4027.4|4015.4|4024.3|4012.3|4027.4|4015.4|4024.2|4012.2|4
1619419310000|2021-04-26 06:41:50|4023.8|4011.8|4023.3|4011.3|4023.8|4011.8|4023.3|4011.3|0
1619419320000|2021-04-26 06:42:00|4022.9|4010.9|4021.7|4009.7|4022.9|4010.9|4021.7|4009.7|4
1619419330000|2021-04-26 06:42:10|4021.8|4009.8|4021.8|4009.8|4021.8|4009.8|4020.9|4008.9|5
1619419340000|2021-04-26 06:42:20|4021.4|4009.4|4023.5|4011.5|4023.5|4011.5|4021.1|4009.1|27
1619419350000|2021-04-26 06:42:30|4023.8|4011.8|4023.8|4011.8|4023.8|4011.8|4023.8|4011.8|19
1619419360000|2021-04-26 06:42:40|4023.6|4011.6|4023.5|4011.5|4023.6|4011.6|4023.5|4011.5|3
1619419370000|2021-04-26 06:42:50|4024|4012|4024|4012|4024|4012|4024|4012|2
1619419390000|2021-04-26 06:43:10|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|4023.6|4011.6|0
1619419400000|2021-04-26 06:43:20|4022.8|4010.8|4023.2|4011.2|4023.2|4011.2|4022.8|4010.8|5
1619419410000|2021-04-26 06:43:30|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|4022.8|4010.8|0
1619419420000|2021-04-26 06:43:40|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|4022.3|4010.3|10
1619419440000|2021-04-26 06:44:00|4021.9|4009.9|4020.8|4008.8|4021.9|4009.9|4020.8|4008.8|27
1619419450000|2021-04-26 06:44:10|4020.7|4008.7|4020.4|4008.4|4020.7|4008.7|4020.2|4008.2|4
1619419460000|2021-04-26 06:44:20|4020.3|4008.3|4021.3|4009.3|4021.3|4009.3|4020.3|4008.3|3
1619419470000|2021-04-26 06:44:30|4021.2|4009.2|4020.8|4008.8|4021.2|4009.2|4019.9|4007.9|5
1619419480000|2021-04-26 06:44:40|4020.4|4008.4|4020.3|4008.3|4020.4|4008.4|4020.3|4008.3|10
1619419490000|2021-04-26 06:44:50|4018.9|4006.9|4019.4|4007.4|4019.4|4007.4|4018.9|4006.9|20
1619419500000|2021-04-26 06:45:00|4019.8|4007.8|4019.9|4007.9|4019.9|4007.9|4019.8|4007.8|1
1619419510000|2021-04-26 06:45:10|4020|4008|4020.5|4008.5|4020.5|4008.5|4019.5|4007.5|4
1619419520000|2021-04-26 06:45:20|4020.4|4008.4|4020.6|4008.6|4021.1|4009.1|4020.4|4008.4|5
1619419530000|2021-04-26 06:45:30|4020.5|4008.5|4022|4010|4022|4010|4020.1|4008.1|10
1619419550000|2021-04-26 06:45:50|4023.3|4011.3|4022.9|4010.9|4023.3|4011.3|4022.9|4010.9|8
1619419560000|2021-04-26 06:46:00|4022.5|4010.5|4023.1|4011.1|4023.9|4011.9|4022.5|4010.5|10
1619419570000|2021-04-26 06:46:10|4022.7|4010.7|4023.6|4011.6|4023.6|4011.6|4022.7|4010.7|1
1619419580000|2021-04-26 06:46:20|4023.2|4011.2|4024.2|4012.2|4024.2|4012.2|4023.2|4011.2|5
1619419590000|2021-04-26 06:46:30|4023.7|4011.7|4025.1|4013.1|4025.1|4013.1|4023.2|4011.2|11
1619419600000|2021-04-26 06:46:40|4025|4013|4025.2|4013.2|4025.6|4013.6|4025|4013|8
1619419610000|2021-04-26 06:46:50|4025.3|4013.3|4027.5|4015.5|4028|4016|4025.3|4013.3|6
1619419620000|2021-04-26 06:47:00|4027.6|4015.6|4031.4|4019.4|4031.4|4019.4|4027.5|4015.5|6
1619419630000|2021-04-26 06:47:10|4031|4019|4031|4019|4031.4|4019.4|4030.9|4018.9|0
1619419640000|2021-04-26 06:47:20|4030.6|4018.6|4029.6|4017.6|4031.4|4019.4|4028.6|4016.6|3
1619419650000|2021-04-26 06:47:30|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|4029.1|4017.1|0
1619419660000|2021-04-26 06:47:40|4029.5|4017.5|4031|4019|4031|4019|4029|4017|7
1619419670000|2021-04-26 06:47:50|4031.1|4019.1|4032|4020|4032|4020|4031.1|4019.1|9
1619419680000|2021-04-26 06:48:00|4030.9|4018.9|4030.1|4018.1|4030.9|4018.9|4029.6|4017.6|6
1619419690000|2021-04-26 06:48:10|4029.6|4017.6|4029.6|4017.6|4030.1|4018.1|4029.6|4017.6|0
1619419700000|2021-04-26 06:48:20|4030.1|4018.1|4031.6|4019.6|4031.6|4019.6|4030.1|4018.1|5
1619419710000|2021-04-26 06:48:30|4033.2|4021.2|4033.2|4021.2|4033.2|4021.2|4033.2|4021.2|3
1619419720000|2021-04-26 06:48:40|4033.1|4021.1|4033.4|4021.4|4033.8|4021.8|4033.1|4021.1|0
1619419730000|2021-04-26 06:48:50|4033.8|4021.8|4033.2|4021.2|4033.8|4021.8|4033.2|4021.2|0
1619419750000|2021-04-26 06:49:10|4033.3|4021.3|4033.3|4021.3|4033.3|4021.3|4033.3|4021.3|0
1619419760000|2021-04-26 06:49:20|4033.2|4021.2|4033.3|4021.3|4033.8|4021.8|4033.2|4021.2|0
1619419770000|2021-04-26 06:49:30|4033.2|4021.2|4032.4|4020.4|4033.4|4021.4|4032.4|4020.4|1
1619419780000|2021-04-26 06:49:40|4033.4|4021.4|4034.4|4022.4|4034.4|4022.4|4033.4|4021.4|12
1619419790000|2021-04-26 06:49:50|4034.5|4022.5|4035.5|4023.5|4035.5|4023.5|4034.5|4022.5|20
1619419800000|2021-04-26 06:50:00|4035.1|4023.1|4034.4|4022.4|4035.1|4023.1|4033.9|4021.9|11
1619419810000|2021-04-26 06:50:10|4034.8|4022.8|4035.8|4023.8|4036.3|4024.3|4034.8|4022.8|9
1619419820000|2021-04-26 06:50:20|4035.4|4023.4|4034.3|4022.3|4035.4|4023.4|4034.3|4022.3|0
1619419830000|2021-04-26 06:50:30|4034.4|4022.4|4034.4|4022.4|4034.4|4022.4|4034.4|4022.4|0
1619419840000|2021-04-26 06:50:40|4034.9|4022.9|4034.9|4022.9|4034.9|4022.9|4034.9|4022.9|0
1619419850000|2021-04-26 06:50:50|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|4034.5|4022.5|3
1619419860000|2021-04-26 06:51:00|||||||||2
1619419870000|2021-04-26 06:51:10|4034.1|4022.1|4033.9|4021.9|4034.1|4022.1|4033.9|4021.9|10
1619419880000|2021-04-26 06:51:20|4033.5|4021.5|4032.5|4020.5|4033.5|4021.5|4032.5|4020.5|3
1619419890000|2021-04-26 06:51:30|4033.1|4021.1|4031.9|4019.9|4033.1|4021.1|4031.9|4019.9|12
1619419900000|2021-04-26 06:51:40|4031.5|4019.5|4031.5|4019.5|4031.5|4019.5|4031.5|4019.5|10
1619419910000|2021-04-26 06:51:50|4030.1|4018.1|4030|4018|4030.5|4018.5|4030|4018|8
1619419920000|2021-04-26 06:52:00|4029.9|4017.9|4029.5|4017.5|4029.9|4017.9|4029.5|4017.5|3
1619419930000|2021-04-26 06:52:10|||||||||7
1619419940000|2021-04-26 06:52:20|4030.5|4018.5|4030.5|4018.5|4030.5|4018.5|4030.5|4018.5|5
1619419950000|2021-04-26 06:52:30|4030.6|4018.6|4030.9|4018.9|4031|4019|4030.6|4018.6|2
1619419960000|2021-04-26 06:52:40|4030.5|4018.5|4030.5|4018.5|4030.5|4018.5|4030.5|4018.5|0
1619419970000|2021-04-26 06:52:50|||||||||5
1619419980000|2021-04-26 06:53:00|4030.6|4018.6|4031|4019|4031|4019|4030.6|4018.6|5
1619419990000|2021-04-26 06:53:10|4031.4|4019.4|4031.9|4019.9|4032.3|4020.3|4031.4|4019.4|5
1619420000000|2021-04-26 06:53:20|4032|4020|4032.1|4020.1|4032.1|4020.1|4031.6|4019.6|1
1619420010000|2021-04-26 06:53:30|4031.7|4019.7|4031.6|4019.6|4031.7|4019.7|4031.6|4019.6|0
1619420020000|2021-04-26 06:53:40|4031.5|4019.5|4030.2|4018.2|4031.5|4019.5|4030.2|4018.2|10
1619420040000|2021-04-26 06:54:00|4030.1|4018.1|4031|4019|4031.5|4019.5|4029.7|4017.7|11
1619420050000|2021-04-26 06:54:10|4030.6|4018.6|4030.6|4018.6|4030.6|4018.6|4030.6|4018.6|0
1619420060000|2021-04-26 06:54:20|4029.7|4017.7|4030.7|4018.7|4030.7|4018.7|4029.7|4017.7|5
1619420070000|2021-04-26 06:54:30|4029.8|4017.8|4028.7|4016.7|4029.8|4017.8|4028.7|4016.7|8
1619420080000|2021-04-26 06:54:40|4029.2|4017.2|4029.2|4017.2|4029.2|4017.2|4029.2|4017.2|5
1619420090000|2021-04-26 06:54:50|4028.7|4016.7|4028.7|4016.7|4028.7|4016.7|4028.7|4016.7|10
1619420100000|2021-04-26 06:55:00|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4029.7|4017.7|4
1619420110000|2021-04-26 06:55:10|4030|4018|4030.8|4018.8|4032.2|4020.2|4030|4018|3
1619420120000|2021-04-26 06:55:20|4031.2|4019.2|4029.8|4017.8|4031.2|4019.2|4029.8|4017.8|3
1619420130000|2021-04-26 06:55:30|4030.4|4018.4|4030.8|4018.8|4030.8|4018.8|4030.4|4018.4|3
1619420140000|2021-04-26 06:55:40|4031.8|4019.8|4034.4|4022.4|4034.4|4022.4|4031.8|4019.8|18
1619420150000|2021-04-26 06:55:50|4034.8|4022.8|4036.1|4024.1|4036.1|4024.1|4034.8|4022.8|4
1619420160000|2021-04-26 06:56:00|4036|4024|4036.4|4024.4|4036.5|4024.5|4036|4024|6
1619420170000|2021-04-26 06:56:10|4034.7|4022.7|4038|4026|4038|4026|4034.7|4022.7|12
1619420180000|2021-04-26 06:56:20|4040.4|4028.4|4040.5|4028.5|4040.5|4028.5|4040.4|4028.4|17
1619420190000|2021-04-26 06:56:30|4040|4028|4039|4027|4040.5|4028.5|4039|4027|2
1619420200000|2021-04-26 06:56:40|4039.5|4027.5|4038.5|4026.5|4040.1|4028.1|4038.5|4026.5|1
1619420210000|2021-04-26 06:56:50|4039.4|4027.4|4039.8|4027.8|4039.8|4027.8|4038.5|4026.5|0
1619420220000|2021-04-26 06:57:00|4040|4028|4039|4027|4040|4028|4038.9|4026.9|3
1619420230000|2021-04-26 06:57:10|4038.9|4026.9|4038|4026|4038.9|4026.9|4037.9|4025.9|10
1619420240000|2021-04-26 06:57:20|4038.1|4026.1|4040.9|4028.9|4040.9|4028.9|4038.1|4026.1|5
1619420250000|2021-04-26 06:57:30|4040.4|4028.4|4039.9|4027.9|4040.4|4028.4|4039.9|4027.9|0
1619420260000|2021-04-26 06:57:40|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|4041.1|4029.1|2
1619420270000|2021-04-26 06:57:50|4041.3|4029.3|4041|4029|4041.3|4029.3|4041|4029|0
1619420280000|2021-04-26 06:58:00|4041.1|4029.1|4041.8|4029.8|4041.8|4029.8|4041|4029|0
1619420290000|2021-04-26 06:58:10|4042.3|4030.3|4041.8|4029.8|4042.3|4030.3|4041.8|4029.8|0
1619420300000|2021-04-26 06:58:20|4041.9|4029.9|4042.4|4030.4|4042.5|4030.5|4041.9|4029.9|4
1619420310000|2021-04-26 06:58:30|4042.5|4030.5|4043.4|4031.4|4043.4|4031.4|4042.5|4030.5|17
1619420320000|2021-04-26 06:58:40|4043.8|4031.8|4044.1|4032.1|4044.1|4032.1|4043.5|4031.5|0
1619420330000|2021-04-26 06:58:50|4044|4032|4042.9|4030.9|4044|4032|4042.9|4030.9|0
1619420340000|2021-04-26 06:59:00|4043.3|4031.3|4043.5|4031.5|4043.5|4031.5|4043.3|4031.3|0
1619420350000|2021-04-26 06:59:10|4043.4|4031.4|4042.8|4030.8|4043.4|4031.4|4042.8|4030.8|0
1619420360000|2021-04-26 06:59:20|4043.2|4031.2|4042.8|4030.8|4043.2|4031.2|4042.3|4030.3|8
1619420370000|2021-04-26 06:59:30|4043.2|4031.2|4043.2|4031.2|4043.4|4031.4|4042.8|4030.8|0
1619420380000|2021-04-26 06:59:40|4042.8|4030.8|4042.3|4030.3|4042.8|4030.8|4042.3|4030.3|6
1619420390000|2021-04-26 06:59:50|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|4041.8|4029.8|0
1619420400000|2021-04-26 07:00:00|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|4040.6|4028.6|0
1619420410000|2021-04-26 07:00:10|4041.1|4029.1|4037.7|4025.7|4041.1|4029.1|4037.6|4025.6|11
1619420420000|2021-04-26 07:00:20|4037.6|4025.6|4039.7|4027.7|4039.7|4027.7|4037|4025|1
1619420430000|2021-04-26 07:00:30|4039.6|4027.6|4039.1|4027.1|4039.6|4027.6|4038.7|4026.7|0
1619420440000|2021-04-26 07:00:40|4039.2|4027.2|4036.8|4024.8|4040.2|4028.2|4036.8|4024.8|5
1619420450000|2021-04-26 07:00:50|4036.3|4024.3|4036.5|4024.5|4036.5|4024.5|4036.2|4024.2|2
1619420460000|2021-04-26 07:01:00|4036.3|4024.3|4035.8|4023.8|4036.3|4024.3|4035.7|4023.7|0
1619420470000|2021-04-26 07:01:10|4035.7|4023.7|4036.9|4024.9|4036.9|4024.9|4035.7|4023.7|0
1619420480000|2021-04-26 07:01:20|4036.5|4024.5|4035.2|4023.2|4036.5|4024.5|4035.2|4023.2|0
1619420500000|2021-04-26 07:01:40|4035.3|4023.3|4035.4|4023.4|4035.4|4023.4|4035.3|4023.3|0
1619420510000|2021-04-26 07:01:50|4035.8|4023.8|4035.9|4023.9|4035.9|4023.9|4035.8|4023.8|0
1619420520000|2021-04-26 07:02:00|4036|4024|4036.4|4024.4|4036.5|4024.5|4036|4024|7
1619420530000|2021-04-26 07:02:10|4036.5|4024.5|4036|4024|4036.5|4024.5|4036|4024|0
1619420540000|2021-04-26 07:02:20|4036.5|4024.5|4036.2|4024.2|4036.6|4024.6|4036.1|4024.1|10
1619420550000|2021-04-26 07:02:30|4036.1|4024.1|4037.1|4025.1|4037.1|4025.1|4036.1|4024.1|4
1619420560000|2021-04-26 07:02:40|4036.6|4024.6|4035.9|4023.9|4036.6|4024.6|4035.9|4023.9|0
1619420570000|2021-04-26 07:02:50|4037.2|4025.2|4037.3|4025.3|4037.3|4025.3|4037.2|4025.2|2
1619420580000|2021-04-26 07:03:00|4037.2|4025.2|4037.2|4025.2|4037.2|4025.2|4037.2|4025.2|0
1619420590000|2021-04-26 07:03:10|4037.3|4025.3|4037.3|4025.3|4037.3|4025.3|4037.3|4025.3|0
1619420600000|2021-04-26 07:03:20|4037.4|4025.4|4037.6|4025.6|4037.6|4025.6|4037.4|4025.4|4
1619420610000|2021-04-26 07:03:30|4037.7|4025.7|4037.8|4025.8|4037.8|4025.8|4037.7|4025.7|10
1619420630000|2021-04-26 07:03:50|||||||||5
1619420640000|2021-04-26 07:04:00|4037.6|4025.6|4036.6|4024.6|4037.6|4025.6|4036.6|4024.6|18
1619420660000|2021-04-26 07:04:20|4036|4024|4035.5|4023.5|4036.1|4024.1|4035.5|4023.5|0
1619420670000|2021-04-26 07:04:30|4035.9|4023.9|4035.8|4023.8|4035.9|4023.9|4035.8|4023.8|4
1619420680000|2021-04-26 07:04:40|4036.3|4024.3|4036.3|4024.3|4036.3|4024.3|4036.3|4024.3|1
1619420690000|2021-04-26 07:04:50|||||||||3
1619420700000|2021-04-26 07:05:00|4035.6|4023.6|4035.6|4023.6|4035.6|4023.6|4035.6|4023.6|1
1619420730000|2021-04-26 07:05:30|4035.7|4023.7|4035.8|4023.8|4036.2|4024.2|4035.7|4023.7|0
1619420740000|2021-04-26 07:05:40|4036.2|4024.2|4037.3|4025.3|4037.3|4025.3|4036.2|4024.2|2
1619420750000|2021-04-26 07:05:50|4037.4|4025.4|4037.4|4025.4|4037.9|4025.9|4037.4|4025.4|0
1619420760000|2021-04-26 07:06:00|4036.9|4024.9|4036.7|4024.7|4036.9|4024.9|4036.7|4024.7|0
1619420770000|2021-04-26 07:06:10|4036.3|4024.3|4036.2|4024.2|4036.3|4024.3|4036.2|4024.2|0
1619420780000|2021-04-26 07:06:20|4036.3|4024.3|4036.2|4024.2|4036.3|4024.3|4036.2|4024.2|0
1619420790000|2021-04-26 07:06:30|4036.9|4024.9|4037.4|4025.4|4037.4|4025.4|4036.9|4024.9|0
1619420820000|2021-04-26 07:07:00|4037.9|4025.9|4041.8|4029.8|4041.8|4029.8|4037.9|4025.9|9
1619420830000|2021-04-26 07:07:10|4041.9|4029.9|4043.7|4031.7|4043.8|4031.8|4041.9|4029.9|0
1619420840000|2021-04-26 07:07:20|4044.1|4032.1|4046.4|4034.4|4047.5|4035.5|4044.1|4032.1|8
1619420850000|2021-04-26 07:07:30|4046|4034|4045.3|4033.3|4046|4034|4045.3|4033.3|0
1619420860000|2021-04-26 07:07:40|4044.8|4032.8|4046|4034|4046.5|4034.5|4043.3|4031.3|5
1619420870000|2021-04-26 07:07:50|4046.1|4034.1|4045.4|4033.4|4046.5|4034.5|4045.4|4033.4|7
1619420880000|2021-04-26 07:08:00|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|4044.5|4032.5|3
1619420890000|2021-04-26 07:08:10|4042.4|4030.4|4041.5|4029.5|4043|4031|4041.5|4029.5|1
1619420900000|2021-04-26 07:08:20|4041.9|4029.9|4042.9|4030.9|4044|4032|4041.9|4029.9|3
1619420910000|2021-04-26 07:08:30|4043.5|4031.5|4044.5|4032.5|4044.5|4032.5|4043.5|4031.5|47
1619420920000|2021-04-26 07:08:40|4044|4032|4044.2|4032.2|4044.8|4032.8|4043.8|4031.8|4
1619420940000|2021-04-26 07:09:00|4044.1|4032.1|4044.2|4032.2|4044.2|4032.2|4043.5|4031.5|0
1619420950000|2021-04-26 07:09:10|||||||||4
1619420960000|2021-04-26 07:09:20|4044.3|4032.3|4044.8|4032.8|4044.8|4032.8|4044.3|4032.3|2
1619420970000|2021-04-26 07:09:30|4044.4|4032.4|4044.9|4032.9|4044.9|4032.9|4044.4|4032.4|23
1619420980000|2021-04-26 07:09:40|4044.5|4032.5|4044.8|4032.8|4044.9|4032.9|4043.8|4031.8|2
1619421000000|2021-04-26 07:10:00|4044.2|4032.2|4042.8|4030.8|4044.2|4032.2|4042.4|4030.4|0
1619421020000|2021-04-26 07:10:20|4042.6|4030.6|4044.3|4032.3|4044.3|4032.3|4042.6|4030.6|0
1619421030000|2021-04-26 07:10:30|4043.8|4031.8|4043.8|4031.8|4043.8|4031.8|4043.8|4031.8|0
1619421040000|2021-04-26 07:10:40|4043.6|4031.6|4043.1|4031.1|4043.6|4031.6|4043.1|4031.1|0
1619421050000|2021-04-26 07:10:50|4042.2|4030.2|4041.8|4029.8|4042.2|4030.2|4041.8|4029.8|0
1619421060000|2021-04-26 07:11:00|4041.2|4029.2|4040.2|4028.2|4041.2|4029.2|4040.2|4028.2|0
1619421070000|2021-04-26 07:11:10|4040.1|4028.1|4039.2|4027.2|4040.6|4028.6|4039.2|4027.2|0
1619421080000|2021-04-26 07:11:20|4039.1|4027.1|4036.2|4024.2|4039.1|4027.1|4036.2|4024.2|5
1619421090000|2021-04-26 07:11:30|4036.3|4024.3|4035.7|4023.7|4036.3|4024.3|4035.7|4023.7|2
1619421100000|2021-04-26 07:11:40|4035.6|4023.6|4036.3|4024.3|4036.3|4024.3|4035.6|4023.6|0
1619421110000|2021-04-26 07:11:50|4035|4023|4036.8|4024.8|4036.8|4024.8|4034.8|4022.8|26
1619421140000|2021-04-26 07:12:20|4036.9|4024.9|4036.8|4024.8|4036.9|4024.9|4036.8|4024.8|0
1619421160000|2021-04-26 07:12:40|4036.1|4024.1|4035.6|4023.6|4036.1|4024.1|4035.6|4023.6|0
1619421170000|2021-04-26 07:12:50|4035.1|4023.1|4032.3|4020.3|4035.1|4023.1|4032.3|4020.3|1
1619421180000|2021-04-26 07:13:00|4032.4|4020.4|4032.8|4020.8|4032.8|4020.8|4031.8|4019.8|0
1619421190000|2021-04-26 07:13:10|4032.7|4020.7|4032.6|4020.6|4032.7|4020.7|4032.6|4020.6|0
1619421200000|2021-04-26 07:13:20|4032.7|4020.7|4035.3|4023.3|4035.3|4023.3|4032.7|4020.7|1
1619421210000|2021-04-26 07:13:30|4034.8|4022.8|4034.7|4022.7|4035.3|4023.3|4034.7|4022.7|0
1619421220000|2021-04-26 07:13:40|4035.6|4023.6|4035.7|4023.7|4036.8|4024.8|4035.6|4023.6|0
1619421230000|2021-04-26 07:13:50|4036.1|4024.1|4035.7|4023.7|4036.2|4024.2|4035.2|4023.2|0
1619421240000|2021-04-26 07:14:00|4035.2|4023.2|4035.2|4023.2|4035.7|4023.7|4035.2|4023.2|0
1619421250000|2021-04-26 07:14:10|4036.2|4024.2|4038.1|4026.1|4038.1|4026.1|4036.2|4024.2|0
1619421260000|2021-04-26 07:14:20|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|0
1619421270000|2021-04-26 07:14:30|4038.8|4026.8|4040.3|4028.3|4040.3|4028.3|4038.8|4026.8|0
1619421280000|2021-04-26 07:14:40|4040.2|4028.2|4040.3|4028.3|4040.8|4028.8|4040.2|4028.2|0
1619421290000|2021-04-26 07:14:50|4040.2|4028.2|4040.7|4028.7|4040.7|4028.7|4040.2|4028.2|0
1619421300000|2021-04-26 07:15:00|4040.8|4028.8|4041.7|4029.7|4041.7|4029.7|4040.8|4028.8|0
1619421310000|2021-04-26 07:15:10|4041.8|4029.8|4041.7|4029.7|4041.8|4029.8|4041.7|4029.7|0
1619421320000|2021-04-26 07:15:20|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|4041.2|4029.2|0
1619421350000|2021-04-26 07:15:50|4040.8|4028.8|4040.7|4028.7|4040.8|4028.8|4040.7|4028.7|0
1619421360000|2021-04-26 07:16:00|4040.2|4028.2|4040.2|4028.2|4040.2|4028.2|4040.2|4028.2|0
1619421370000|2021-04-26 07:16:10|4039.8|4027.8|4041.2|4029.2|4041.7|4029.7|4039.8|4027.8|0
1619421380000|2021-04-26 07:16:20|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|4040.7|4028.7|0
1619421390000|2021-04-26 07:16:30|4040.8|4028.8|4041.8|4029.8|4041.8|4029.8|4040.8|4028.8|0
1619421400000|2021-04-26 07:16:40|4042.2|4030.2|4044.2|4032.2|4044.2|4032.2|4042.2|4030.2|0
1619421410000|2021-04-26 07:16:50|4043.8|4031.8|4044.2|4032.2|4044.2|4032.2|4043.7|4031.7|0
1619421420000|2021-04-26 07:17:00|4045.3|4033.3|4045.7|4033.7|4045.7|4033.7|4045.3|4033.3|0
1619421430000|2021-04-26 07:17:10|4045.8|4033.8|4046.7|4034.7|4046.7|4034.7|4045.8|4033.8|0
1619421440000|2021-04-26 07:17:20|4046.8|4034.8|4047.2|4035.2|4047.7|4035.7|4046.8|4034.8|0
1619421450000|2021-04-26 07:17:30|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|4045.7|4033.7|0
1619421460000|2021-04-26 07:17:40|4045.8|4033.8|4047.2|4035.2|4047.2|4035.2|4045.7|4033.7|1
1619421470000|2021-04-26 07:17:50|4047.3|4035.3|4046.7|4034.7|4047.7|4035.7|4046.2|4034.2|0
1619421480000|2021-04-26 07:18:00|4046.1|4034.1|4045.7|4033.7|4046.2|4034.2|4045.7|4033.7|0
1619421490000|2021-04-26 07:18:10|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|4046.2|4034.2|0
1619421500000|2021-04-26 07:18:20|4046.3|4034.3|4051.7|4039.7|4052.2|4040.2|4046.3|4034.3|0
1619421510000|2021-04-26 07:18:30|4051.2|4039.2|4050.2|4038.2|4051.2|4039.2|4050.2|4038.2|0
1619421520000|2021-04-26 07:18:40|4050.6|4038.6|4049.2|4037.2|4050.6|4038.6|4049.2|4037.2|0
1619421530000|2021-04-26 07:18:50|4049.1|4037.1|4048.7|4036.7|4049.1|4037.1|4048.2|4036.2|0
1619421540000|2021-04-26 07:19:00|4048.6|4036.6|4049.7|4037.7|4049.7|4037.7|4048.6|4036.6|0
1619421550000|2021-04-26 07:19:10|4050.1|4038.1|4052.6|4040.6|4052.7|4040.7|4050.1|4038.1|0
1619421560000|2021-04-26 07:19:20|4052.2|4040.2|4052.7|4040.7|4052.7|4040.7|4051.8|4039.8|1
1619421570000|2021-04-26 07:19:30|4052.6|4040.6|4051.6|4039.6|4052.8|4040.8|4051.6|4039.6|0
1619421580000|2021-04-26 07:19:40|4050.7|4038.7|4052.3|4040.3|4052.3|4040.3|4050.7|4038.7|0
1619421590000|2021-04-26 07:19:50|4052.8|4040.8|4053.7|4041.7|4054.2|4042.2|4052.8|4040.8|1
1619421600000|2021-04-26 07:20:00|4053.3|4041.3|4053.2|4041.2|4053.3|4041.3|4052.6|4040.6|0
1619421610000|2021-04-26 07:20:10|4054.3|4042.3|4058.1|4046.1|4058.1|4046.1|4054.3|4042.3|1
1619421620000|2021-04-26 07:20:20|4057.6|4045.6|4058.2|4046.2|4058.2|4046.2|4057.6|4045.6|1
1619421630000|2021-04-26 07:20:30|4058.1|4046.1|4058.2|4046.2|4058.7|4046.7|4058.1|4046.1|0
1619421640000|2021-04-26 07:20:40|4058.7|4046.7|4059.1|4047.1|4062.6|4050.6|4058.6|4046.6|1
1619421650000|2021-04-26 07:20:50|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|4058.6|4046.6|0
1619421660000|2021-04-26 07:21:00|4058.2|4046.2|4059.6|4047.6|4060.1|4048.1|4058.2|4046.2|4
1619421680000|2021-04-26 07:21:20|4060.1|4048.1|4059.1|4047.1|4060.1|4048.1|4059.1|4047.1|0
1619421690000|2021-04-26 07:21:30|4059.6|4047.6|4059.1|4047.1|4060.1|4048.1|4059.1|4047.1|0
1619421700000|2021-04-26 07:21:40|4059.6|4047.6|4064.1|4052.1|4064.1|4052.1|4059.6|4047.6|0
1619421710000|2021-04-26 07:21:50|4064.6|4052.6|4064.6|4052.6|4065.6|4053.6|4064.6|4052.6|0
1619421720000|2021-04-26 07:22:00|4064.1|4052.1|4066.6|4054.6|4066.6|4054.6|4064.1|4052.1|0
1619421730000|2021-04-26 07:22:10|4066.2|4054.2|4064.6|4052.6|4066.2|4054.2|4064.6|4052.6|0
1619421740000|2021-04-26 07:22:20|4065.1|4053.1|4066.6|4054.6|4069.6|4057.6|4064.6|4052.6|25
1619421750000|2021-04-26 07:22:30|4069.6|4057.6|4069.1|4057.1|4069.6|4057.6|4067.6|4055.6|3
1619421760000|2021-04-26 07:22:40|4069.6|4057.6|4067.1|4055.1|4069.6|4057.6|4066.6|4054.6|1
1619421770000|2021-04-26 07:22:50|4066.7|4054.7|4066.6|4054.6|4069.5|4057.5|4066.6|4054.6|7
1619421780000|2021-04-26 07:23:00|4066.7|4054.7|4068.1|4056.1|4068.5|4056.5|4066.6|4054.6|4
1619421790000|2021-04-26 07:23:10|4068|4056|4068|4056|4068|4056|4068|4056|4
1619421800000|2021-04-26 07:23:20|4067.6|4055.6|4067.1|4055.1|4068.6|4056.6|4066.6|4054.6|1
1619421810000|2021-04-26 07:23:30|4066.6|4054.6|4066.6|4054.6|4068.1|4056.1|4066.6|4054.6|1
1619421820000|2021-04-26 07:23:40|4067.1|4055.1|4069.8|4057.8|4069.8|4057.8|4067.1|4055.1|12
1619421830000|2021-04-26 07:23:50|4069.2|4057.2|4067.3|4055.3|4069.2|4057.2|4066.8|4054.8|8
1619421840000|2021-04-26 07:24:00|4066.8|4054.8|4066.8|4054.8|4066.8|4054.8|4064.4|4052.4|9
1619421850000|2021-04-26 07:24:10|4067.4|4055.4|4068.3|4056.3|4068.3|4056.3|4067.4|4055.4|0
1619421860000|2021-04-26 07:24:20|4068.8|4056.8|4070.5|4058.5|4070.5|4058.5|4068.8|4056.8|0
1619421870000|2021-04-26 07:24:30|4070.9|4058.9|4069.8|4057.8|4071.8|4059.8|4069.8|4057.8|0
1619421880000|2021-04-26 07:24:40|4071.3|4059.3|4070.3|4058.3|4071.3|4059.3|4070.3|4058.3|5
1619421890000|2021-04-26 07:24:50|4070.2|4058.2|4072|4060|4072|4060|4070.2|4058.2|2
1619421900000|2021-04-26 07:25:00|4072.1|4060.1|4068.4|4056.4|4072.1|4060.1|4068.4|4056.4|3
1619421910000|2021-04-26 07:25:10|4068.5|4056.5|4068.6|4056.6|4068.6|4056.6|4067.1|4055.1|6
1619421920000|2021-04-26 07:25:20|4068.2|4056.2|4069.4|4057.4|4069.4|4057.4|4068.1|4056.1|2
1619421930000|2021-04-26 07:25:30|4068.9|4056.9|4068.3|4056.3|4069|4057|4068.3|4056.3|0
1619421940000|2021-04-26 07:25:40|4067.8|4055.8|4065.4|4053.4|4067.8|4055.8|4065.4|4053.4|12
1619421950000|2021-04-26 07:25:50|4065.1|4053.1|4064.1|4052.1|4065.4|4053.4|4063.7|4051.7|13
1619421960000|2021-04-26 07:26:00|4064.2|4052.2|4065.8|4053.8|4066.6|4054.6|4064.2|4052.2|2
1619421970000|2021-04-26 07:26:10|4064.9|4052.9|4065.8|4053.8|4065.8|4053.8|4064.7|4052.7|0
1619421980000|2021-04-26 07:26:20|4064.9|4052.9|4065.3|4053.3|4065.3|4053.3|4064.9|4052.9|0
1619421990000|2021-04-26 07:26:30|4065.2|4053.2|4064.7|4052.7|4065.2|4053.2|4064.7|4052.7|0
1619422000000|2021-04-26 07:26:40|4064.6|4052.6|4064.2|4052.2|4064.6|4052.6|4063.8|4051.8|1
1619422010000|2021-04-26 07:26:50|4063.7|4051.7|4063.1|4051.1|4064.1|4052.1|4063.1|4051.1|9
1619422020000|2021-04-26 07:27:00|4063|4051|4061.3|4049.3|4063|4051|4061.3|4049.3|1
1619422040000|2021-04-26 07:27:20|4061.4|4049.4|4061.5|4049.5|4061.5|4049.5|4061.4|4049.4|0
1619422050000|2021-04-26 07:27:30|4061.4|4049.4|4064.5|4052.5|4064.5|4052.5|4061.4|4049.4|1
1619422060000|2021-04-26 07:27:40|4064|4052|4064|4052|4064|4052|4064|4052|0
1619422080000|2021-04-26 07:28:00|4064.8|4052.8|4065.9|4053.9|4065.9|4053.9|4064.8|4052.8|0
1619422090000|2021-04-26 07:28:10|4065.8|4053.8|4064.3|4052.3|4065.9|4053.9|4063.8|4051.8|0
1619422100000|2021-04-26 07:28:20|4064.7|4052.7|4064.9|4052.9|4064.9|4052.9|4061.9|4049.9|3
1619422110000|2021-04-26 07:28:30|4064.8|4052.8|4067|4055|4067|4055|4064.8|4052.8|0
1619422120000|2021-04-26 07:28:40|4067.4|4055.4|4068.5|4056.5|4068.5|4056.5|4067.4|4055.4|0
1619422130000|2021-04-26 07:28:50|4068.3|4056.3|4070.1|4058.1|4070.1|4058.1|4067.9|4055.9|1
1619422140000|2021-04-26 07:29:00|4070.5|4058.5|4070.5|4058.5|4070.5|4058.5|4070.5|4058.5|0
1619422150000|2021-04-26 07:29:10|4070.1|4058.1|4069.6|4057.6|4070.5|4058.5|4069.6|4057.6|0
1619422160000|2021-04-26 07:29:20|4070.3|4058.3|4072.8|4060.8|4072.9|4060.9|4070.3|4058.3|1
1619422170000|2021-04-26 07:29:30|4071.9|4059.9|4069.9|4057.9|4071.9|4059.9|4069.9|4057.9|0
1619422180000|2021-04-26 07:29:40|4070.7|4058.7|4072.4|4060.4|4072.4|4060.4|4070.7|4058.7|0
1619422190000|2021-04-26 07:29:50|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|4072.9|4060.9|0
1619422200000|2021-04-26 07:30:00|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|4073.3|4061.3|0
1619422210000|2021-04-26 07:30:10|4073.2|4061.2|4073.3|4061.3|4073.3|4061.3|4072.7|4060.7|0
1619422220000|2021-04-26 07:30:20|4073.2|4061.2|4072.7|4060.7|4073.2|4061.2|4072.7|4060.7|0
1619422230000|2021-04-26 07:30:30|4073.3|4061.3|4073.2|4061.2|4073.3|4061.3|4073.2|4061.2|0
1619422240000|2021-04-26 07:30:40|4072.8|4060.8|4072.2|4060.2|4072.8|4060.8|4072.2|4060.2|0
1619422250000|2021-04-26 07:30:50|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|0
1619422260000|2021-04-26 07:31:00|4073.6|4061.6|4073.6|4061.6|4073.6|4061.6|4073.6|4061.6|2
1619422270000|2021-04-26 07:31:10|4072.2|4060.2|4072.6|4060.6|4072.6|4060.6|4070.2|4058.2|7
1619422280000|2021-04-26 07:31:20|4070.9|4058.9|4071.1|4059.1|4071.2|4059.2|4070.8|4058.8|1
1619422290000|2021-04-26 07:31:30|4070.7|4058.7|4070.7|4058.7|4071.1|4059.1|4070.6|4058.6|0
1619422300000|2021-04-26 07:31:40|4070.6|4058.6|4070.7|4058.7|4070.7|4058.7|4070.6|4058.6|0
1619422310000|2021-04-26 07:31:50|4071.2|4059.2|4070.8|4058.8|4071.2|4059.2|4070.8|4058.8|0
1619422320000|2021-04-26 07:32:00|4072.5|4060.5|4073.5|4061.5|4073.5|4061.5|4072.4|4060.4|3
1619422330000|2021-04-26 07:32:10|4073.1|4061.1|4071.6|4059.6|4073.1|4061.1|4070.7|4058.7|3
1619422340000|2021-04-26 07:32:20|4071.1|4059.1|4070.7|4058.7|4071.1|4059.1|4070.5|4058.5|0
1619422350000|2021-04-26 07:32:30|4070.6|4058.6|4071.2|4059.2|4071.2|4059.2|4070.6|4058.6|0
1619422360000|2021-04-26 07:32:40|4071.1|4059.1|4070.6|4058.6|4071.1|4059.1|4070.6|4058.6|0
1619422370000|2021-04-26 07:32:50|4070.7|4058.7|4071.1|4059.1|4072.4|4060.4|4070.7|4058.7|6
1619422400000|2021-04-26 07:33:20|4070.6|4058.6|4071|4059|4071.1|4059.1|4070|4058|5
1619422410000|2021-04-26 07:33:30|4070.6|4058.6|4070.6|4058.6|4070.6|4058.6|4070.6|4058.6|0
1619422440000|2021-04-26 07:34:00|4070.5|4058.5|4070.5|4058.5|4070.5|4058.5|4070.5|4058.5|0
1619422450000|2021-04-26 07:34:10|4070.4|4058.4|4069.9|4057.9|4070.5|4058.5|4069.9|4057.9|0
1619422460000|2021-04-26 07:34:20|4069.8|4057.8|4069.7|4057.7|4069.8|4057.8|4069.7|4057.7|2
1619422470000|2021-04-26 07:34:30|4069.8|4057.8|4069.8|4057.8|4070.3|4058.3|4069.8|4057.8|0
1619422480000|2021-04-26 07:34:40|4069.9|4057.9|4070.5|4058.5|4070.5|4058.5|4069.9|4057.9|0
1619422500000|2021-04-26 07:35:00|4070.6|4058.6|4071.6|4059.6|4071.6|4059.6|4070.6|4058.6|0
1619422510000|2021-04-26 07:35:10|4072.5|4060.5|4074|4062|4074.4|4062.4|4072.5|4060.5|1
1619422520000|2021-04-26 07:35:20|4073.9|4061.9|4073|4061|4073.9|4061.9|4073|4061|0
1619422530000|2021-04-26 07:35:30|4073.5|4061.5|4074|4062|4074|4062|4073.5|4061.5|0
1619422540000|2021-04-26 07:35:40|4073.5|4061.5|4073.6|4061.6|4074.3|4062.3|4073.5|4061.5|0
1619422550000|2021-04-26 07:35:50|4073.5|4061.5|4073.6|4061.6|4073.6|4061.6|4073.5|4061.5|0
1619422560000|2021-04-26 07:36:00|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1619422590000|2021-04-26 07:36:30|4073.1|4061.1|4073.5|4061.5|4074|4062|4072.6|4060.6|0
1619422600000|2021-04-26 07:36:40|4073.4|4061.4|4071|4059|4073.4|4061.4|4071|4059|0
1619422620000|2021-04-26 07:37:00|4070.5|4058.5|4069.4|4057.4|4070.5|4058.5|4069.4|4057.4|0
1619422650000|2021-04-26 07:37:30|4068|4056|4068|4056|4068|4056|4068|4056|3
1619422660000|2021-04-26 07:37:40|4069.5|4057.5|4069.5|4057.5|4070|4058|4069.5|4057.5|0
1619422670000|2021-04-26 07:37:50|4069.4|4057.4|4070.3|4058.3|4070.3|4058.3|4069.2|4057.2|0
1619422680000|2021-04-26 07:38:00|4069.9|4057.9|4069.9|4057.9|4070|4058|4069.4|4057.4|0
1619422690000|2021-04-26 07:38:10|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.4|4057.4|0
1619422710000|2021-04-26 07:38:30|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|0
1619422730000|2021-04-26 07:38:50|4069.4|4057.4|4069.4|4057.4|4069.4|4057.4|4069.4|4057.4|0
1619422740000|2021-04-26 07:39:00|4070.4|4058.4|4070.5|4058.5|4070.8|4058.8|4070.4|4058.4|0
1619422760000|2021-04-26 07:39:20|4070.9|4058.9|4071.5|4059.5|4071.5|4059.5|4070.9|4058.9|0
1619422770000|2021-04-26 07:39:30|4071.4|4059.4|4070.3|4058.3|4071.5|4059.5|4070.3|4058.3|0
1619422780000|2021-04-26 07:39:40|4070.2|4058.2|4069.3|4057.3|4070.2|4058.2|4069.3|4057.3|0
1619422790000|2021-04-26 07:39:50|4069.4|4057.4|4067.4|4055.4|4069.4|4057.4|4067.4|4055.4|0
1619422800000|2021-04-26 07:40:00|4067.9|4055.9|4068|4056|4068|4056|4067.9|4055.9|0
1619422810000|2021-04-26 07:40:10|4068.4|4056.4|4069|4057|4069|4057|4068.4|4056.4|0
1619422820000|2021-04-26 07:40:20|4068.9|4056.9|4068|4056|4069.5|4057.5|4068|4056|0
1619422830000|2021-04-26 07:40:30|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1619422850000|2021-04-26 07:40:50|4068.9|4056.9|4068|4056|4069|4057|4068|4056|0
1619422860000|2021-04-26 07:41:00|4068.5|4056.5|4063.5|4051.5|4068.5|4056.5|4063|4051|6
1619422870000|2021-04-26 07:41:10|4063.9|4051.9|4064|4052|4065.5|4053.5|4063.9|4051.9|0
1619422880000|2021-04-26 07:41:20|4064.5|4052.5|4064.5|4052.5|4065|4053|4063.5|4051.5|0
1619422890000|2021-04-26 07:41:30|4064|4052|4063.5|4051.5|4064|4052|4063.5|4051.5|1
1619422900000|2021-04-26 07:41:40|4062.4|4050.4|4062|4050|4062.4|4050.4|4062|4050|0
1619422910000|2021-04-26 07:41:50|4061.9|4049.9|4059.5|4047.5|4061.9|4049.9|4059.5|4047.5|1
1619422920000|2021-04-26 07:42:00|4059.6|4047.6|4060|4048|4061|4049|4059.5|4047.5|0
1619422930000|2021-04-26 07:42:10|4059.5|4047.5|4061|4049|4061|4049|4059.5|4047.5|0
1619422940000|2021-04-26 07:42:20|4060.5|4048.5|4061|4049|4061|4049|4060.5|4048.5|0
1619422950000|2021-04-26 07:42:30|4060.5|4048.5|4060|4048|4060.9|4048.9|4060|4048|0
1619422960000|2021-04-26 07:42:40|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|0
1619422970000|2021-04-26 07:42:50|4060|4048|4061.5|4049.5|4061.5|4049.5|4060|4048|0
1619422980000|2021-04-26 07:43:00|4061.4|4049.4|4062.5|4050.5|4062.5|4050.5|4061.4|4049.4|0
1619422990000|2021-04-26 07:43:10|4062.9|4050.9|4062.5|4050.5|4063.4|4051.4|4062.5|4050.5|0
1619423000000|2021-04-26 07:43:20|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|0
1619423010000|2021-04-26 07:43:30|4061.4|4049.4|4061|4049|4061.4|4049.4|4061|4049|0
1619423020000|2021-04-26 07:43:40|4062|4050|4062.5|4050.5|4062.5|4050.5|4062|4050|0
1619423030000|2021-04-26 07:43:50|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|0
1619423040000|2021-04-26 07:44:00|4063|4051|4063.5|4051.5|4063.5|4051.5|4063|4051|0
1619423050000|2021-04-26 07:44:10|4062.6|4050.6|4064|4052|4064|4052|4062.6|4050.6|0
1619423060000|2021-04-26 07:44:20|4064.4|4052.4|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|0
1619423090000|2021-04-26 07:44:50|||||||||11
1619423140000|2021-04-26 07:45:40|4064|4052|4065.4|4053.4|4065.4|4053.4|4063.9|4051.9|0
1619423160000|2021-04-26 07:46:00|4065|4053|4067|4055|4067|4055|4064.9|4052.9|0
1619423170000|2021-04-26 07:46:10|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|0
1619423190000|2021-04-26 07:46:30|4067|4055|4067.9|4055.9|4067.9|4055.9|4066.9|4054.9|0
1619423200000|2021-04-26 07:46:40|4068.4|4056.4|4068.9|4056.9|4068.9|4056.9|4068.4|4056.4|0
1619423210000|2021-04-26 07:46:50|4069.4|4057.4|4070.4|4058.4|4070.4|4058.4|4068.9|4056.9|0
1619423220000|2021-04-26 07:47:00|4070.9|4058.9|4073.4|4061.4|4073.4|4061.4|4069.9|4057.9|0
1619423230000|2021-04-26 07:47:10|4074.5|4062.5|4072.9|4060.9|4074.5|4062.5|4071.4|4059.4|0
1619423240000|2021-04-26 07:47:20|4073|4061|4074.4|4062.4|4074.9|4062.9|4072.9|4060.9|1
1619423250000|2021-04-26 07:47:30|4073.3|4061.3|4072.4|4060.4|4073.3|4061.3|4071.9|4059.9|2
1619423260000|2021-04-26 07:47:40|4071.4|4059.4|4071.9|4059.9|4071.9|4059.9|4070.9|4058.9|0
1619423270000|2021-04-26 07:47:50|4071.5|4059.5|4069.4|4057.4|4071.5|4059.5|4069.4|4057.4|0
1619423280000|2021-04-26 07:48:00|4070.8|4058.8|4073.4|4061.4|4073.4|4061.4|4070.8|4058.8|0
1619423290000|2021-04-26 07:48:10|4073.9|4061.9|4073.9|4061.9|4073.9|4061.9|4073.9|4061.9|0
1619423300000|2021-04-26 07:48:20|4073.4|4061.4|4072.4|4060.4|4073.4|4061.4|4070.4|4058.4|1
1619423310000|2021-04-26 07:48:30|4072|4060|4071.9|4059.9|4072|4060|4071.9|4059.9|22
1619423320000|2021-04-26 07:48:40|4072.4|4060.4|4073.4|4061.4|4073.4|4061.4|4072.4|4060.4|1
1619423330000|2021-04-26 07:48:50|4072.8|4060.8|4073.3|4061.3|4073.3|4061.3|4072.8|4060.8|0
1619423340000|2021-04-26 07:49:00|4072.8|4060.8|4071.9|4059.9|4072.8|4060.8|4071.9|4059.9|1
1619423350000|2021-04-26 07:49:10|4072.3|4060.3|4073.4|4061.4|4073.4|4061.4|4071.9|4059.9|1
1619423360000|2021-04-26 07:49:20|4074|4062|4074.4|4062.4|4074.4|4062.4|4074|4062|0
1619423370000|2021-04-26 07:49:30|4074.9|4062.9|4074.4|4062.4|4074.9|4062.9|4074.4|4062.4|0
1619423400000|2021-04-26 07:50:00|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|0
1619423410000|2021-04-26 07:50:10|4074|4062|4073.9|4061.9|4074.4|4062.4|4073.9|4061.9|0
1619423420000|2021-04-26 07:50:20|4073.8|4061.8|4073.3|4061.3|4073.8|4061.8|4073.3|4061.3|0
1619423430000|2021-04-26 07:50:30|4072.9|4060.9|4073.4|4061.4|4073.4|4061.4|4072.9|4060.9|2
1619423440000|2021-04-26 07:50:40|4072.9|4060.9|4083.4|4071.4|4083.4|4071.4|4072.9|4060.9|4
1619423450000|2021-04-26 07:50:50|4083.3|4071.3|4085.4|4073.4|4085.4|4073.4|4082.9|4070.9|4
1619423460000|2021-04-26 07:51:00|4085.3|4073.3|4085.9|4073.9|4086.4|4074.4|4085.3|4073.3|1
1619423470000|2021-04-26 07:51:10|4086|4074|4088.9|4076.9|4088.9|4076.9|4085.8|4073.8|10
1619423480000|2021-04-26 07:51:20|4090.1|4078.1|4092.2|4080.2|4092.2|4080.2|4088.8|4076.8|0
1619423490000|2021-04-26 07:51:30|4091.4|4079.4|4092.9|4080.9|4093.5|4081.5|4091.4|4079.4|0
1619423500000|2021-04-26 07:51:40|4092.3|4080.3|4093.2|4081.2|4097.3|4085.3|4092.3|4080.3|2
1619423510000|2021-04-26 07:51:50|4092.7|4080.7|4092.7|4080.7|4092.8|4080.8|4091.8|4079.8|0
1619423520000|2021-04-26 07:52:00|4092.8|4080.8|4090.3|4078.3|4092.8|4080.8|4090.3|4078.3|0
1619423530000|2021-04-26 07:52:10|4089.9|4077.9|4088.7|4076.7|4089.9|4077.9|4088.7|4076.7|0
1619423540000|2021-04-26 07:52:20|4088.3|4076.3|4086.3|4074.3|4088.3|4076.3|4086.3|4074.3|0
1619423560000|2021-04-26 07:52:40|4086.5|4074.5|4089.5|4077.5|4089.5|4077.5|4086.5|4074.5|7
1619423570000|2021-04-26 07:52:50|4090.6|4078.6|4091.5|4079.5|4091.5|4079.5|4090.6|4078.6|4
1619423580000|2021-04-26 07:53:00|4091.6|4079.6|4091|4079|4091.7|4079.7|4091|4079|0
1619423590000|2021-04-26 07:53:10|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|0
1619423600000|2021-04-26 07:53:20|4093.1|4081.1|4091.7|4079.7|4093.1|4081.1|4091.7|4079.7|1
1619423610000|2021-04-26 07:53:30|4091.1|4079.1|4092.5|4080.5|4092.5|4080.5|4091|4079|4
1619423620000|2021-04-26 07:53:40|4092.3|4080.3|4091.3|4079.3|4092.3|4080.3|4091.3|4079.3|1
1619423630000|2021-04-26 07:53:50|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|0
1619423640000|2021-04-26 07:54:00|4090.5|4078.5|4090.4|4078.4|4090.5|4078.5|4090|4078|2
1619423650000|2021-04-26 07:54:10|4090.6|4078.6|4091|4079|4091|4079|4090.5|4078.5|0
1619423660000|2021-04-26 07:54:20|4092.1|4080.1|4092|4080|4092.1|4080.1|4092|4080|0
1619423670000|2021-04-26 07:54:30|4091.6|4079.6|4091|4079|4091.6|4079.6|4091|4079|0
1619423680000|2021-04-26 07:54:40|4091.5|4079.5|4090.4|4078.4|4091.5|4079.5|4090.4|4078.4|0
1619423690000|2021-04-26 07:54:50|4090.6|4078.6|4091|4079|4091|4079|4090.5|4078.5|0
1619423700000|2021-04-26 07:55:00|4090.6|4078.6|4091.6|4079.6|4091.6|4079.6|4090.4|4078.4|0
1619423720000|2021-04-26 07:55:20|4091.5|4079.5|4093.1|4081.1|4093.1|4081.1|4091.5|4079.5|0
1619423730000|2021-04-26 07:55:30|4093.6|4081.6|4095|4083|4095|4083|4093.6|4081.6|0
1619423740000|2021-04-26 07:55:40|4095.4|4083.4|4104.1|4092.1|4104.2|4092.2|4095.4|4083.4|2
1619423750000|2021-04-26 07:55:50|4104.2|4092.2|4106.8|4094.8|4106.8|4094.8|4104.1|4092.1|7
1619423760000|2021-04-26 07:56:00|4106.9|4094.9|4107.3|4095.3|4107.3|4095.3|4106.8|4094.8|1
1619423770000|2021-04-26 07:56:10|4106.7|4094.7|4103.6|4091.6|4106.7|4094.7|4103.6|4091.6|12
1619423780000|2021-04-26 07:56:20|4103.1|4091.1|4103.3|4091.3|4103.3|4091.3|4101.5|4089.5|2
1619423790000|2021-04-26 07:56:30|4104.3|4092.3|4104.3|4092.3|4104.8|4092.8|4104.3|4092.3|0
1619423800000|2021-04-26 07:56:40|4104.5|4092.5|4106|4094|4106.1|4094.1|4104.5|4092.5|0
1619423810000|2021-04-26 07:56:50|4105.4|4093.4|4106|4094|4106.2|4094.2|4104.4|4092.4|1
1619423820000|2021-04-26 07:57:00|4105.5|4093.5|4104.4|4092.4|4106|4094|4104.4|4092.4|1
1619423830000|2021-04-26 07:57:10|4103.8|4091.8|4105.1|4093.1|4105.1|4093.1|4103.8|4091.8|0
1619423840000|2021-04-26 07:57:20|4105.6|4093.6|4105.4|4093.4|4106.1|4094.1|4105.4|4093.4|0
1619423850000|2021-04-26 07:57:30|4105|4093|4105.4|4093.4|4105.4|4093.4|4105|4093|0
1619423860000|2021-04-26 07:57:40|4105|4093|4104.3|4092.3|4105|4093|4104.3|4092.3|0
1619423870000|2021-04-26 07:57:50|4104|4092|4100.4|4088.4|4104|4092|4100.4|4088.4|1
1619423880000|2021-04-26 07:58:00|4100.8|4088.8|4101|4089|4101|4089|4100.8|4088.8|0
1619423890000|2021-04-26 07:58:10|4101.1|4089.1|4100.6|4088.6|4101.1|4089.1|4100.5|4088.5|0
1619423900000|2021-04-26 07:58:20|4101|4089|4101.1|4089.1|4101.1|4089.1|4101|4089|0
1619423910000|2021-04-26 07:58:30|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|0
1619423920000|2021-04-26 07:58:40|4100.6|4088.6|4102.6|4090.6|4102.6|4090.6|4100.6|4088.6|0
1619423930000|2021-04-26 07:58:50|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|0
1619423940000|2021-04-26 07:59:00|4103.6|4091.6|4104|4092|4104.1|4092.1|4103.5|4091.5|0
1619423950000|2021-04-26 07:59:10|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|4103.9|4091.9|0
1619423960000|2021-04-26 07:59:20|4103|4091|4103.9|4091.9|4103.9|4091.9|4102.9|4090.9|0
1619423970000|2021-04-26 07:59:30|4103|4091|4103|4091|4103|4091|4103|4091|0
1619423990000|2021-04-26 07:59:50|4102.5|4090.5|4101.5|4089.5|4102.5|4090.5|4101.5|4089.5|0
1619424000000|2021-04-26 08:00:00|4101|4089|4101|4089|4101|4089|4101|4089|0
1619424010000|2021-04-26 08:00:10|4100.5|4088.5|4098|4086|4100.5|4088.5|4098|4086|0
1619424020000|2021-04-26 08:00:20|4098.1|4086.1|4097.2|4085.2|4098.1|4086.1|4096.3|4084.3|0
1619424030000|2021-04-26 08:00:30|4097.7|4085.7|4098.7|4086.7|4098.7|4086.7|4097.7|4085.7|0
1619424040000|2021-04-26 08:00:40|4099.2|4087.2|4101.2|4089.2|4101.2|4089.2|4099.2|4087.2|0
1619424050000|2021-04-26 08:00:50|4101.1|4089.1|4100.5|4088.5|4101.1|4089.1|4100.5|4088.5|0
1619424060000|2021-04-26 08:01:00|4101|4089|4101.1|4089.1|4101.1|4089.1|4101|4089|0
1619424070000|2021-04-26 08:01:10|4100.3|4088.3|4099|4087|4100.3|4088.3|4099|4087|0
1619424080000|2021-04-26 08:01:20|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|0
1619424090000|2021-04-26 08:01:30|4098.3|4086.3|4096.5|4084.5|4098.3|4086.3|4096.5|4084.5|4
1619424100000|2021-04-26 08:01:40|4096.4|4084.4|4095|4083|4096.4|4084.4|4095|4083|0
1619424110000|2021-04-26 08:01:50|4094.9|4082.9|4093.5|4081.5|4094.9|4082.9|4093.5|4081.5|0
1619424120000|2021-04-26 08:02:00|4093.4|4081.4|4092.5|4080.5|4093.4|4081.4|4092.5|4080.5|0
1619424130000|2021-04-26 08:02:10|4093|4081|4089.9|4077.9|4093|4081|4089.9|4077.9|1
1619424140000|2021-04-26 08:02:20|4090.7|4078.7|4090.4|4078.4|4091|4079|4090.3|4078.3|0
1619424150000|2021-04-26 08:02:30|4089.5|4077.5|4093.7|4081.7|4093.7|4081.7|4089.5|4077.5|0
1619424160000|2021-04-26 08:02:40|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|4093.5|4081.5|0
1619424170000|2021-04-26 08:02:50|4093|4081|4092.3|4080.3|4093|4081|4092.3|4080.3|5
1619424180000|2021-04-26 08:03:00|4092.4|4080.4|4092.5|4080.5|4092.5|4080.5|4092.4|4080.4|0
1619424190000|2021-04-26 08:03:10|4092.4|4080.4|4092.3|4080.3|4092.4|4080.4|4091.3|4079.3|0
1619424200000|2021-04-26 08:03:20|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|0
1619424210000|2021-04-26 08:03:30|4092.5|4080.5|4092.5|4080.5|4092.5|4080.5|4092.5|4080.5|0
1619424230000|2021-04-26 08:03:50|4091.6|4079.6|4092.4|4080.4|4092.4|4080.4|4091.6|4079.6|0
1619424240000|2021-04-26 08:04:00|4092.5|4080.5|4092|4080|4092.5|4080.5|4091.9|4079.9|0
1619424250000|2021-04-26 08:04:10|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|0
1619424260000|2021-04-26 08:04:20|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|4091.8|4079.8|0
1619424270000|2021-04-26 08:04:30|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|0
1619424280000|2021-04-26 08:04:40|4092|4080|4092|4080|4092|4080|4092|4080|0
1619424300000|2021-04-26 08:05:00|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|0
1619424350000|2021-04-26 08:05:50|4092|4080|4092|4080|4092|4080|4092|4080|0
1619424360000|2021-04-26 08:06:00|4091.9|4079.9|4091.9|4079.9|4092|4080|4091.9|4079.9|0
1619424370000|2021-04-26 08:06:10|4091.8|4079.8|4089.6|4077.6|4091.8|4079.8|4089.6|4077.6|2
1619424380000|2021-04-26 08:06:20|4087.9|4075.9|4086.5|4074.5|4088|4076|4086.5|4074.5|1
1619424390000|2021-04-26 08:06:30|4087.5|4075.5|4085.5|4073.5|4087.5|4075.5|4085.4|4073.4|1
1619424400000|2021-04-26 08:06:40|4085.4|4073.4|4085.3|4073.3|4085.8|4073.8|4084|4072|4
1619424410000|2021-04-26 08:06:50|4086.1|4074.1|4086.3|4074.3|4086.3|4074.3|4086.1|4074.1|11
1619424420000|2021-04-26 08:07:00|4087.3|4075.3|4089.3|4077.3|4089.3|4077.3|4087.3|4075.3|0
1619424430000|2021-04-26 08:07:10|4089.2|4077.2|4088.4|4076.4|4089.2|4077.2|4088.4|4076.4|8
1619424440000|2021-04-26 08:07:20|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|1
1619424450000|2021-04-26 08:07:30|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1619424460000|2021-04-26 08:07:40|4088.4|4076.4|4083.6|4071.6|4088.4|4076.4|4083.6|4071.6|4
1619424470000|2021-04-26 08:07:50|4084|4072|4078.8|4066.8|4084|4072|4078.7|4066.7|13
1619424480000|2021-04-26 08:08:00|4080.6|4068.6|4080.6|4068.6|4081.3|4069.3|4080.6|4068.6|5
1619424490000|2021-04-26 08:08:10|4080.1|4068.1|4077.8|4065.8|4080.1|4068.1|4077.8|4065.8|7
1619424500000|2021-04-26 08:08:20|4077.7|4065.7|4074.8|4062.8|4077.7|4065.7|4074.8|4062.8|0
1619424510000|2021-04-26 08:08:30|4073.8|4061.8|4073.7|4061.7|4074.2|4062.2|4073.7|4061.7|0
1619424520000|2021-04-26 08:08:40|4073.8|4061.8|4074.9|4062.9|4075.4|4063.4|4073.8|4061.8|0
1619424530000|2021-04-26 08:08:50|4072.9|4060.9|4073.8|4061.8|4073.8|4061.8|4071.9|4059.9|10
1619424540000|2021-04-26 08:09:00|4073.7|4061.7|4070.9|4058.9|4074.3|4062.3|4070.9|4058.9|4
1619424550000|2021-04-26 08:09:10|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|1
1619424560000|2021-04-26 08:09:20|4071.4|4059.4|4070.9|4058.9|4071.4|4059.4|4070.9|4058.9|0
1619424570000|2021-04-26 08:09:30|4071.1|4059.1|4072|4060|4072.1|4060.1|4071.1|4059.1|10
1619424580000|2021-04-26 08:09:40|4073.6|4061.6|4071.1|4059.1|4073.6|4061.6|4071.1|4059.1|0
1619424590000|2021-04-26 08:09:50|4071.5|4059.5|4071.1|4059.1|4071.6|4059.6|4070.6|4058.6|1
1619424600000|2021-04-26 08:10:00|4070.6|4058.6|4070.1|4058.1|4070.6|4058.6|4070.1|4058.1|1
1619424610000|2021-04-26 08:10:10|4070.7|4058.7|4070.1|4058.1|4070.7|4058.7|4070.1|4058.1|0
1619424620000|2021-04-26 08:10:20|4069.6|4057.6|4069.1|4057.1|4069.6|4057.6|4069.1|4057.1|0
1619424630000|2021-04-26 08:10:30|4069|4057|4067.1|4055.1|4069.2|4057.2|4066.2|4054.2|5
1619424640000|2021-04-26 08:10:40|4066.9|4054.9|4066.8|4054.8|4066.9|4054.9|4065.6|4053.6|4
1619424650000|2021-04-26 08:10:50|4066.7|4054.7|4064.6|4052.6|4066.7|4054.7|4064.3|4052.3|2
1619424660000|2021-04-26 08:11:00|4064.4|4052.4|4064.7|4052.7|4065.2|4053.2|4063.2|4051.2|11
1619424670000|2021-04-26 08:11:10|4065.2|4053.2|4064.2|4052.2|4065.2|4053.2|4064.2|4052.2|1
1619424680000|2021-04-26 08:11:20|4063.7|4051.7|4063.2|4051.2|4064.5|4052.5|4063.2|4051.2|2
1619424690000|2021-04-26 08:11:30|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|6
1619424700000|2021-04-26 08:11:40|||||||||4
1619424710000|2021-04-26 08:11:50|4062.7|4050.7|4063.7|4051.7|4063.7|4051.7|4062.7|4050.7|13
1619424720000|2021-04-26 08:12:00|4063.2|4051.2|4064.1|4052.1|4064.1|4052.1|4063.2|4051.2|0
1619424730000|2021-04-26 08:12:10|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|4063.7|4051.7|0
1619424740000|2021-04-26 08:12:20|4063.7|4051.7|4062.7|4050.7|4064.2|4052.2|4062.7|4050.7|0
1619424750000|2021-04-26 08:12:30|4061.7|4049.7|4059.7|4047.7|4061.7|4049.7|4059.7|4047.7|20
1619424760000|2021-04-26 08:12:40|4060.1|4048.1|4059.2|4047.2|4060.1|4048.1|4059.2|4047.2|0
1619424770000|2021-04-26 08:12:50|4059.6|4047.6|4059.7|4047.7|4060.2|4048.2|4059.6|4047.6|5
1619424780000|2021-04-26 08:13:00|4059.2|4047.2|4058.8|4046.8|4059.2|4047.2|4057.8|4045.8|1
1619424790000|2021-04-26 08:13:10|4058.7|4046.7|4061.9|4049.9|4062.3|4050.3|4058.7|4046.7|4
1619424800000|2021-04-26 08:13:20|4062.5|4050.5|4062.4|4050.4|4062.5|4050.5|4062.4|4050.4|0
1619424810000|2021-04-26 08:13:30|4062|4050|4066.1|4054.1|4066.1|4054.1|4061.5|4049.5|4
1619424820000|2021-04-26 08:13:40|4065.7|4053.7|4065|4053|4065.7|4053.7|4065|4053|0
1619424830000|2021-04-26 08:13:50|4065.1|4053.1|4064.7|4052.7|4065.2|4053.2|4064.6|4052.6|3
1619424840000|2021-04-26 08:14:00|4065.2|4053.2|4066.2|4054.2|4066.2|4054.2|4065.2|4053.2|2
1619424860000|2021-04-26 08:14:20|4065.8|4053.8|4069.7|4057.7|4069.7|4057.7|4065.8|4053.8|8
1619424870000|2021-04-26 08:14:30|4069.8|4057.8|4070.5|4058.5|4070.5|4058.5|4069.8|4057.8|10
1619424880000|2021-04-26 08:14:40|4070.1|4058.1|4069.6|4057.6|4070.1|4058.1|4069.6|4057.6|1
1619424890000|2021-04-26 08:14:50|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|4068.7|4056.7|20
1619424900000|2021-04-26 08:15:00|4069|4057|4070.5|4058.5|4070.5|4058.5|4069|4057|1
1619424910000|2021-04-26 08:15:10|4070.6|4058.6|4071.2|4059.2|4071.2|4059.2|4070.6|4058.6|9
1619424920000|2021-04-26 08:15:20|4070.8|4058.8|4070.8|4058.8|4070.8|4058.8|4070.2|4058.2|0
1619424930000|2021-04-26 08:15:30|4070.4|4058.4|4065|4053|4070.4|4058.4|4065|4053|1
1619424940000|2021-04-26 08:15:40|4065.1|4053.1|4065.7|4053.7|4065.7|4053.7|4065.1|4053.1|0
1619424950000|2021-04-26 08:15:50|4065.2|4053.2|4065.1|4053.1|4065.2|4053.2|4065.1|4053.1|0
1619424960000|2021-04-26 08:16:00|4064.7|4052.7|4064.1|4052.1|4064.7|4052.7|4063.7|4051.7|0
1619424970000|2021-04-26 08:16:10|4063.6|4051.6|4062|4050|4063.6|4051.6|4062|4050|1
1619424980000|2021-04-26 08:16:20|4060.4|4048.4|4059|4047|4060.4|4048.4|4059|4047|11
1619424990000|2021-04-26 08:16:30|4059.4|4047.4|4058.9|4046.9|4059.4|4047.4|4058.7|4046.7|0
1619425000000|2021-04-26 08:16:40|4059.7|4047.7|4062.4|4050.4|4062.4|4050.4|4059.7|4047.7|0
1619425010000|2021-04-26 08:16:50|4061.8|4049.8|4062.9|4050.9|4062.9|4050.9|4060.8|4048.8|0
1619425020000|2021-04-26 08:17:00|4062.8|4050.8|4064.5|4052.5|4066.5|4054.5|4062.5|4050.5|32
1619425030000|2021-04-26 08:17:10|4064.1|4052.1|4066.5|4054.5|4066.5|4054.5|4064.1|4052.1|0
1619425040000|2021-04-26 08:17:20|4067.4|4055.4|4068.6|4056.6|4068.6|4056.6|4067.4|4055.4|0
1619425050000|2021-04-26 08:17:30|4069.4|4057.4|4069.5|4057.5|4069.5|4057.5|4069.4|4057.4|0
1619425060000|2021-04-26 08:17:40|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|4068.6|4056.6|20
1619425070000|2021-04-26 08:17:50|4068.5|4056.5|4069|4057|4069|4057|4068|4056|0
1619425080000|2021-04-26 08:18:00|4070|4058|4070|4058|4070|4058|4070|4058|0
1619425100000|2021-04-26 08:18:20|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1619425110000|2021-04-26 08:18:30|4069.1|4057.1|4066.6|4054.6|4069.1|4057.1|4066.6|4054.6|0
1619425120000|2021-04-26 08:18:40|4066.5|4054.5|4067.6|4055.6|4067.6|4055.6|4066.5|4054.5|0
1619425140000|2021-04-26 08:19:00|4067|4055|4067.9|4055.9|4068.1|4056.1|4066.4|4054.4|20
1619425160000|2021-04-26 08:19:20|4067.5|4055.5|4067.5|4055.5|4067.5|4055.5|4067.4|4055.4|0
1619425170000|2021-04-26 08:19:30|4067.4|4055.4|4067.5|4055.5|4067.5|4055.5|4067.4|4055.4|2
1619425180000|2021-04-26 08:19:40|4067.4|4055.4|4066.9|4054.9|4067.4|4055.4|4066.9|4054.9|2
1619425190000|2021-04-26 08:19:50|4066.4|4054.4|4065.2|4053.2|4066.4|4054.4|4064.4|4052.4|5
1619425200000|2021-04-26 08:20:00|4065.3|4053.3|4064.7|4052.7|4065.4|4053.4|4064.7|4052.7|3
1619425210000|2021-04-26 08:20:10|4064.8|4052.8|4065.2|4053.2|4065.2|4053.2|4064.8|4052.8|0
1619425220000|2021-04-26 08:20:20|4065.3|4053.3|4064.7|4052.7|4065.3|4053.3|4064.7|4052.7|1
1619425230000|2021-04-26 08:20:30|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|4064.8|4052.8|0
1619425250000|2021-04-26 08:20:50|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1619425260000|2021-04-26 08:21:00|4062.9|4050.9|4061.8|4049.8|4063.3|4051.3|4061.8|4049.8|0
1619425270000|2021-04-26 08:21:10|4061.9|4049.9|4056.8|4044.8|4061.9|4049.9|4056.8|4044.8|2
1619425280000|2021-04-26 08:21:20|4056.7|4044.7|4056.3|4044.3|4056.7|4044.7|4055.8|4043.8|1
1619425290000|2021-04-26 08:21:30|4056.4|4044.4|4056.3|4044.3|4056.9|4044.9|4055.8|4043.8|3
1619425300000|2021-04-26 08:21:40|4055.8|4043.8|4054.7|4042.7|4056.4|4044.4|4054.3|4042.3|5
1619425310000|2021-04-26 08:21:50|4054.2|4042.2|4052.3|4040.3|4055|4043|4052.3|4040.3|3
1619425320000|2021-04-26 08:22:00|4052.7|4040.7|4051.9|4039.9|4052.8|4040.8|4051.9|4039.9|0
1619425330000|2021-04-26 08:22:10|4052.3|4040.3|4054.8|4042.8|4054.8|4042.8|4051.8|4039.8|2
1619425340000|2021-04-26 08:22:20|4054.3|4042.3|4051.3|4039.3|4054.3|4042.3|4050.8|4038.8|5
1619425350000|2021-04-26 08:22:30|4050.9|4038.9|4048.5|4036.5|4051.9|4039.9|4048.5|4036.5|1
1619425360000|2021-04-26 08:22:40|||||||||7
1619425370000|2021-04-26 08:22:50|4046.5|4034.5|4043.5|4031.5|4046.5|4034.5|4043.5|4031.5|5
1619425380000|2021-04-26 08:23:00|4044.1|4032.1|4045|4033|4046|4034|4044.1|4032.1|5
1619425390000|2021-04-26 08:23:10|4045.5|4033.5|4044.5|4032.5|4046|4034|4044.5|4032.5|9
1619425410000|2021-04-26 08:23:30|4044.4|4032.4|4041.5|4029.5|4044.4|4032.4|4041.5|4029.5|0
1619425420000|2021-04-26 08:23:40|4041.9|4029.9|4043|4031|4043|4031|4041.5|4029.5|0
1619425430000|2021-04-26 08:23:50|4042.6|4030.6|4042.5|4030.5|4042.6|4030.6|4042.5|4030.5|0
1619425440000|2021-04-26 08:24:00|4042|4030|4041|4029|4042|4030|4039.7|4027.7|18
1619425450000|2021-04-26 08:24:10|4041.5|4029.5|4042.4|4030.4|4042.4|4030.4|4041|4029|3
1619425460000|2021-04-26 08:24:20|4042|4030|4040.5|4028.5|4042|4030|4040.5|4028.5|0
1619425470000|2021-04-26 08:24:30|4040.9|4028.9|4040.5|4028.5|4041|4029|4040.5|4028.5|0
1619425480000|2021-04-26 08:24:40|4040|4028|4039.5|4027.5|4041|4029|4039.5|4027.5|0
1619425500000|2021-04-26 08:25:00|4039|4027|4035|4023|4039|4027|4034|4022|1
1619425510000|2021-04-26 08:25:10|4034.5|4022.5|4036.5|4024.5|4036.5|4024.5|4034.5|4022.5|0
1619425520000|2021-04-26 08:25:20|4035.9|4023.9|4037.5|4025.5|4037.5|4025.5|4035.9|4023.9|0
1619425530000|2021-04-26 08:25:30|4037.9|4025.9|4037.4|4025.4|4037.9|4025.9|4037.4|4025.4|0
1619425540000|2021-04-26 08:25:40|4037.9|4025.9|4037.5|4025.5|4037.9|4025.9|4037.4|4025.4|0
1619425550000|2021-04-26 08:25:50|4037.9|4025.9|4037.4|4025.4|4038|4026|4037.4|4025.4|0
1619425570000|2021-04-26 08:26:10|4037.5|4025.5|4038|4026|4038|4026|4037.4|4025.4|1
1619425580000|2021-04-26 08:26:20|4038.4|4026.4|4041.9|4029.9|4041.9|4029.9|4038|4026|1
1619425590000|2021-04-26 08:26:30|4042.4|4030.4|4043.1|4031.1|4043.1|4031.1|4042.4|4030.4|0
1619425600000|2021-04-26 08:26:40|4044.4|4032.4|4042.9|4030.9|4045.4|4033.4|4042.9|4030.9|1
1619425610000|2021-04-26 08:26:50|4042.1|4030.1|4042.9|4030.9|4043|4031|4042.1|4030.1|0
1619425620000|2021-04-26 08:27:00|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|0
1619425630000|2021-04-26 08:27:10|4041.4|4029.4|4041.5|4029.5|4041.5|4029.5|4041.4|4029.4|0
1619425640000|2021-04-26 08:27:20|4041.4|4029.4|4040.9|4028.9|4041.9|4029.9|4040.9|4028.9|1
1619425650000|2021-04-26 08:27:30|4040.4|4028.4|4039.9|4027.9|4040.4|4028.4|4038.9|4026.9|0
1619425660000|2021-04-26 08:27:40|4039.4|4027.4|4039.4|4027.4|4039.4|4027.4|4039.4|4027.4|0
1619425670000|2021-04-26 08:27:50|4039.9|4027.9|4042.4|4030.4|4042.4|4030.4|4039.4|4027.4|1
1619425680000|2021-04-26 08:28:00|4042.9|4030.9|4043.9|4031.9|4043.9|4031.9|4042.9|4030.9|0
1619425700000|2021-04-26 08:28:20|4045.1|4033.1|4043.9|4031.9|4045.1|4033.1|4043.9|4031.9|0
1619425710000|2021-04-26 08:28:30|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|4044.4|4032.4|0
1619425730000|2021-04-26 08:28:50|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|4044.9|4032.9|0
1619425740000|2021-04-26 08:29:00|4044.5|4032.5|4045.9|4033.9|4045.9|4033.9|4044.4|4032.4|0
1619425750000|2021-04-26 08:29:10|4046.4|4034.4|4044.4|4032.4|4046.4|4034.4|4044.4|4032.4|1
1619425760000|2021-04-26 08:29:20|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|4043.9|4031.9|0
1619425770000|2021-04-26 08:29:30|4044.4|4032.4|4043.9|4031.9|4044.4|4032.4|4042.8|4030.8|2
1619425780000|2021-04-26 08:29:40|4043.8|4031.8|4040.4|4028.4|4043.8|4031.8|4040.4|4028.4|0
1619425790000|2021-04-26 08:29:50|4041.3|4029.3|4042.4|4030.4|4042.4|4030.4|4040.4|4028.4|0
1619425800000|2021-04-26 08:30:00|4041.9|4029.9|4040.9|4028.9|4041.9|4029.9|4040.9|4028.9|0
1619425810000|2021-04-26 08:30:10|4040.4|4028.4|4040|4028|4040.4|4028.4|4039.4|4027.4|0
1619425820000|2021-04-26 08:30:20|4039.9|4027.9|4040|4028|4040|4028|4039.9|4027.9|0
1619425830000|2021-04-26 08:30:30|4039.9|4027.9|4039.9|4027.9|4039.9|4027.9|4039.9|4027.9|0
1619425840000|2021-04-26 08:30:40|4040|4028|4040|4028|4040|4028|4040|4028|6
1619425850000|2021-04-26 08:30:50|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|4042.5|4030.5|5
1619425860000|2021-04-26 08:31:00|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|4042.4|4030.4|0
1619425870000|2021-04-26 08:31:10|4042.9|4030.9|4044|4032|4044|4032|4042.9|4030.9|0
1619425880000|2021-04-26 08:31:20|4044.3|4032.3|4054.5|4042.5|4054.8|4042.8|4044.3|4032.3|2
1619425890000|2021-04-26 08:31:30|4054.4|4042.4|4052.8|4040.8|4054.4|4042.4|4052.8|4040.8|0
1619425900000|2021-04-26 08:31:40|4052.3|4040.3|4052.8|4040.8|4052.8|4040.8|4052.3|4040.3|0
1619425910000|2021-04-26 08:31:50|4052.3|4040.3|4050.3|4038.3|4052.3|4040.3|4050.3|4038.3|0
1619425930000|2021-04-26 08:32:10|4050.8|4038.8|4051.3|4039.3|4051.3|4039.3|4050.8|4038.8|0
1619425940000|2021-04-26 08:32:20|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|4051.8|4039.8|0
1619425950000|2021-04-26 08:32:30|4052.3|4040.3|4049.3|4037.3|4052.3|4040.3|4049.3|4037.3|0
1619425980000|2021-04-26 08:33:00|4048.8|4036.8|4049.8|4037.8|4050.3|4038.3|4048.8|4036.8|0
1619425990000|2021-04-26 08:33:10|4050.3|4038.3|4050.8|4038.8|4050.8|4038.8|4050.3|4038.3|0
1619426000000|2021-04-26 08:33:20|4051.3|4039.3|4051.8|4039.8|4051.8|4039.8|4051.3|4039.3|0
1619426010000|2021-04-26 08:33:30|4051.4|4039.4|4052.3|4040.3|4052.3|4040.3|4051.4|4039.4|0
1619426020000|2021-04-26 08:33:40|4051.9|4039.9|4053.4|4041.4|4053.4|4041.4|4051.9|4039.9|0
1619426030000|2021-04-26 08:33:50|4054.4|4042.4|4054.9|4042.9|4054.9|4042.9|4054.4|4042.4|0
1619426040000|2021-04-26 08:34:00|4055.3|4043.3|4056.5|4044.5|4057|4045|4055.3|4043.3|1
1619426050000|2021-04-26 08:34:10|4056.9|4044.9|4057|4045|4057|4045|4056.9|4044.9|0
1619426060000|2021-04-26 08:34:20|4057.4|4045.4|4057|4045|4057.4|4045.4|4057|4045|0
1619426070000|2021-04-26 08:34:30|4056.9|4044.9|4055.4|4043.4|4056.9|4044.9|4055.4|4043.4|0
1619426080000|2021-04-26 08:34:40|4054.8|4042.8|4054.9|4042.9|4054.9|4042.9|4054.3|4042.3|0
1619426090000|2021-04-26 08:34:50|4055.8|4043.8|4055.9|4043.9|4056.5|4044.5|4055.8|4043.8|0
1619426100000|2021-04-26 08:35:00|4054.8|4042.8|4054.4|4042.4|4054.8|4042.8|4054.4|4042.4|0
1619426110000|2021-04-26 08:35:10|4053.9|4041.9|4054.9|4042.9|4054.9|4042.9|4053.9|4041.9|0
1619426120000|2021-04-26 08:35:20|4055.4|4043.4|4055.4|4043.4|4055.4|4043.4|4054.9|4042.9|0
1619426130000|2021-04-26 08:35:30|4055.2|4043.2|4053.8|4041.8|4055.2|4043.2|4053.8|4041.8|2
1619426140000|2021-04-26 08:35:40|4053.7|4041.7|4052.7|4040.7|4053.7|4041.7|4052.7|4040.7|0
1619426150000|2021-04-26 08:35:50|4052.3|4040.3|4050.8|4038.8|4052.3|4040.3|4050.8|4038.8|0
1619426160000|2021-04-26 08:36:00|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|4050.2|4038.2|0
1619426170000|2021-04-26 08:36:10|4049.7|4037.7|4049.2|4037.2|4049.7|4037.7|4049.2|4037.2|0
1619426180000|2021-04-26 08:36:20|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|4049.4|4037.4|2
1619426190000|2021-04-26 08:36:30|4049.3|4037.3|4049.8|4037.8|4049.8|4037.8|4049.3|4037.3|0
1619426200000|2021-04-26 08:36:40|4049|4037|4050.7|4038.7|4050.7|4038.7|4049|4037|1
1619426210000|2021-04-26 08:36:50|4051.3|4039.3|4051.9|4039.9|4051.9|4039.9|4051.3|4039.3|0
1619426220000|2021-04-26 08:37:00|4051.8|4039.8|4051.9|4039.9|4051.9|4039.9|4051.8|4039.8|0
1619426230000|2021-04-26 08:37:10|4052|4040|4052|4040|4052|4040|4052|4040|0
1619426240000|2021-04-26 08:37:20|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|0
1619426250000|2021-04-26 08:37:30|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|0
1619426270000|2021-04-26 08:37:50|4051.3|4039.3|4051.9|4039.9|4051.9|4039.9|4051.3|4039.3|0
1619426280000|2021-04-26 08:38:00|4052.3|4040.3|4051.7|4039.7|4052.3|4040.3|4051.7|4039.7|0
1619426290000|2021-04-26 08:38:10|4051.3|4039.3|4050.2|4038.2|4051.3|4039.3|4050.2|4038.2|0
1619426300000|2021-04-26 08:38:20|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|6
1619426320000|2021-04-26 08:38:40|||||||||2
1619426330000|2021-04-26 08:38:50|4055.2|4043.2|4055.7|4043.7|4055.7|4043.7|4055.2|4043.2|0
1619426340000|2021-04-26 08:39:00|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|0
1619426350000|2021-04-26 08:39:10|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|3
1619426360000|2021-04-26 08:39:20|4056.8|4044.8|4056.8|4044.8|4057.3|4045.3|4056.8|4044.8|0
1619426380000|2021-04-26 08:39:40|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1619426390000|2021-04-26 08:39:50|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|2
1619426400000|2021-04-26 08:40:00|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1619426440000|2021-04-26 08:40:40|4058.2|4046.2|4057.8|4045.8|4058.3|4046.3|4057.8|4045.8|0
1619426450000|2021-04-26 08:40:50|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|0
1619426460000|2021-04-26 08:41:00|4057.7|4045.7|4054.1|4042.1|4057.7|4045.7|4053.2|4041.2|5
1619426480000|2021-04-26 08:41:20|4053.7|4041.7|4054.2|4042.2|4054.2|4042.2|4053.3|4041.3|0
1619426490000|2021-04-26 08:41:30|4054.6|4042.6|4056.7|4044.7|4056.7|4044.7|4054.6|4042.6|0
1619426500000|2021-04-26 08:41:40|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1619426510000|2021-04-26 08:41:50|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|0
1619426520000|2021-04-26 08:42:00|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|0
1619426540000|2021-04-26 08:42:20|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1619426550000|2021-04-26 08:42:30|4058.4|4046.4|4057.3|4045.3|4058.4|4046.4|4057.3|4045.3|0
1619426570000|2021-04-26 08:42:50|4057.7|4045.7|4057.8|4045.8|4057.8|4045.8|4057.7|4045.7|0
1619426580000|2021-04-26 08:43:00|4057.9|4045.9|4057.3|4045.3|4057.9|4045.9|4057.3|4045.3|0
1619426610000|2021-04-26 08:43:30|4057.9|4045.9|4059.2|4047.2|4059.2|4047.2|4057.9|4045.9|11
1619426620000|2021-04-26 08:43:40|4059.7|4047.7|4062.8|4050.8|4062.8|4050.8|4059.7|4047.7|3
1619426630000|2021-04-26 08:43:50|4060.4|4048.4|4059.4|4047.4|4060.4|4048.4|4059.3|4047.3|1
1619426640000|2021-04-26 08:44:00|4059.3|4047.3|4060.3|4048.3|4060.3|4048.3|4059.3|4047.3|0
1619426650000|2021-04-26 08:44:10|4060.5|4048.5|4061.8|4049.8|4061.8|4049.8|4060.5|4048.5|0
1619426670000|2021-04-26 08:44:30|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|0
1619426680000|2021-04-26 08:44:40|4062.4|4050.4|4062.8|4050.8|4062.8|4050.8|4062.4|4050.4|0
1619426700000|2021-04-26 08:45:00|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|0
1619426710000|2021-04-26 08:45:10|4063.7|4051.7|4064.3|4052.3|4064.3|4052.3|4063.7|4051.7|0
1619426720000|2021-04-26 08:45:20|4064.4|4052.4|4060.3|4048.3|4064.9|4052.9|4060.3|4048.3|0
1619426730000|2021-04-26 08:45:30|4060.4|4048.4|4060.4|4048.4|4060.9|4048.9|4060.4|4048.4|0
1619426740000|2021-04-26 08:45:40|4060.2|4048.2|4060.4|4048.4|4060.4|4048.4|4060.2|4048.2|0
1619426750000|2021-04-26 08:45:50|4060.2|4048.2|4060.2|4048.2|4060.2|4048.2|4060.2|4048.2|0
1619426760000|2021-04-26 08:46:00|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|0
1619426780000|2021-04-26 08:46:20|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|0
1619426800000|2021-04-26 08:46:40|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|0
1619426810000|2021-04-26 08:46:50|4061.1|4049.1|4055.6|4043.6|4061.1|4049.1|4055.6|4043.6|2
1619426820000|2021-04-26 08:47:00|4054.3|4042.3|4054.1|4042.1|4054.3|4042.3|4053.3|4041.3|1
1619426830000|2021-04-26 08:47:10|4053.7|4041.7|4053.6|4041.6|4053.7|4041.7|4053.1|4041.1|16
1619426840000|2021-04-26 08:47:20|4053.7|4041.7|4054.6|4042.6|4055|4043|4053.7|4041.7|38
1619426850000|2021-04-26 08:47:30|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|0
1619426860000|2021-04-26 08:47:40|4055.3|4043.3|4053.7|4041.7|4055.3|4043.3|4053.7|4041.7|4
1619426870000|2021-04-26 08:47:50|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|0
1619426880000|2021-04-26 08:48:00|4053.2|4041.2|4053.2|4041.2|4053.3|4041.3|4053.2|4041.2|3
1619426890000|2021-04-26 08:48:10|4053.6|4041.6|4057.1|4045.1|4057.1|4045.1|4052.1|4040.1|3
1619426900000|2021-04-26 08:48:20|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|2
1619426910000|2021-04-26 08:48:30|4057.2|4045.2|4058.7|4046.7|4059.4|4047.4|4057.2|4045.2|2
1619426920000|2021-04-26 08:48:40|4058.8|4046.8|4058.9|4046.9|4060|4048|4058.8|4046.8|0
1619426930000|2021-04-26 08:48:50|4059.8|4047.8|4060.4|4048.4|4060.4|4048.4|4059.8|4047.8|8
1619426940000|2021-04-26 08:49:00|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|2
1619426950000|2021-04-26 08:49:10|4059.5|4047.5|4059.4|4047.4|4059.5|4047.5|4059.4|4047.4|0
1619426960000|2021-04-26 08:49:20|4058.8|4046.8|4059.9|4047.9|4060.4|4048.4|4058.8|4046.8|0
1619426970000|2021-04-26 08:49:30|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|4059.5|4047.5|0
1619426980000|2021-04-26 08:49:40|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|0
1619426990000|2021-04-26 08:49:50|4059.4|4047.4|4059.3|4047.3|4059.4|4047.4|4059.3|4047.3|0
1619427020000|2021-04-26 08:50:20|4059.4|4047.4|4060.3|4048.3|4060.3|4048.3|4059.4|4047.4|5
1619427030000|2021-04-26 08:50:30|4059.9|4047.9|4058.1|4046.1|4059.9|4047.9|4058.1|4046.1|1
1619427040000|2021-04-26 08:50:40|4057.7|4045.7|4055.4|4043.4|4057.7|4045.7|4055.4|4043.4|2
1619427050000|2021-04-26 08:50:50|4054.9|4042.9|4055.9|4043.9|4055.9|4043.9|4054.3|4042.3|0
1619427060000|2021-04-26 08:51:00|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.3|4043.3|0
1619427070000|2021-04-26 08:51:10|4056.2|4044.2|4056.9|4044.9|4056.9|4044.9|4056.2|4044.2|0
1619427080000|2021-04-26 08:51:20|4059.5|4047.5|4059.9|4047.9|4059.9|4047.9|4058.8|4046.8|14
1619427090000|2021-04-26 08:51:30|4059.8|4047.8|4059.4|4047.4|4059.9|4047.9|4059.4|4047.4|1
1619427100000|2021-04-26 08:51:40|4059.3|4047.3|4058.8|4046.8|4059.3|4047.3|4058.8|4046.8|0
1619427110000|2021-04-26 08:51:50|4059.3|4047.3|4058.8|4046.8|4059.3|4047.3|4058.8|4046.8|0
1619427130000|2021-04-26 08:52:10|4058.2|4046.2|4058.3|4046.3|4058.3|4046.3|4058.2|4046.2|0
1619427140000|2021-04-26 08:52:20|4057.8|4045.8|4058.2|4046.2|4058.2|4046.2|4057.8|4045.8|0
1619427150000|2021-04-26 08:52:30|4057.8|4045.8|4057.3|4045.3|4057.8|4045.8|4057.3|4045.3|0
1619427170000|2021-04-26 08:52:50|4056.8|4044.8|4056.7|4044.7|4056.8|4044.8|4056.7|4044.7|0
1619427180000|2021-04-26 08:53:00|4055.8|4043.8|4053.9|4041.9|4055.8|4043.8|4053.3|4041.3|0
1619427200000|2021-04-26 08:53:20|4053.5|4041.5|4052.9|4040.9|4053.5|4041.5|4052.9|4040.9|0
1619427210000|2021-04-26 08:53:30|4053.3|4041.3|4052.8|4040.8|4053.4|4041.4|4052.8|4040.8|0
1619427220000|2021-04-26 08:53:40|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|4052.3|4040.3|0
1619427230000|2021-04-26 08:53:50|4051.8|4039.8|4052|4040|4052|4040|4051.1|4039.1|11
1619427240000|2021-04-26 08:54:00|4052.1|4040.1|4052.2|4040.2|4052.2|4040.2|4052.1|4040.1|0
1619427250000|2021-04-26 08:54:10|4051.7|4039.7|4054.6|4042.6|4054.6|4042.6|4051.3|4039.3|0
1619427260000|2021-04-26 08:54:20|4054.7|4042.7|4056.6|4044.6|4056.6|4044.6|4054.7|4042.7|0
1619427270000|2021-04-26 08:54:30|4056.7|4044.7|4056.3|4044.3|4057.3|4045.3|4056.3|4044.3|3
1619427290000|2021-04-26 08:54:50|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1619427300000|2021-04-26 08:55:00|4055.3|4043.3|4053.3|4041.3|4055.3|4043.3|4053.2|4041.2|0
1619427310000|2021-04-26 08:55:10|4053.4|4041.4|4054.3|4042.3|4054.3|4042.3|4053.4|4041.4|0
1619427320000|2021-04-26 08:55:20|4054.2|4042.2|4053.8|4041.8|4054.2|4042.2|4053.8|4041.8|0
1619427330000|2021-04-26 08:55:30|4053.3|4041.3|4052.3|4040.3|4053.3|4041.3|4052.3|4040.3|0
1619427340000|2021-04-26 08:55:40|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|0
1619427350000|2021-04-26 08:55:50|4052.3|4040.3|4051.1|4039.1|4052.7|4040.7|4051.1|4039.1|4
1619427360000|2021-04-26 08:56:00|4048.1|4036.1|4047.2|4035.2|4048.6|4036.6|4047.2|4035.2|7
1619427370000|2021-04-26 08:56:10|4046.8|4034.8|4047.7|4035.7|4048.1|4036.1|4046.8|4034.8|0
1619427380000|2021-04-26 08:56:20|4047.6|4035.6|4048.2|4036.2|4048.2|4036.2|4046.7|4034.7|2
1619427390000|2021-04-26 08:56:30|4048.4|4036.4|4049.8|4037.8|4049.8|4037.8|4048.4|4036.4|0
1619427400000|2021-04-26 08:56:40|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1619427420000|2021-04-26 08:57:00|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1619427440000|2021-04-26 08:57:20|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|0
1619427450000|2021-04-26 08:57:30|4048.8|4036.8|4048.7|4036.7|4048.8|4036.8|4048.7|4036.7|0
1619427460000|2021-04-26 08:57:40|4049.2|4037.2|4050.2|4038.2|4050.2|4038.2|4049.2|4037.2|0
1619427470000|2021-04-26 08:57:50|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1619427480000|2021-04-26 08:58:00|4049.8|4037.8|4052.2|4040.2|4052.2|4040.2|4049.8|4037.8|1
1619427490000|2021-04-26 08:58:10|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|4051.7|4039.7|0
1619427500000|2021-04-26 08:58:20|4050.7|4038.7|4050.6|4038.6|4051.1|4039.1|4050.6|4038.6|0
1619427510000|2021-04-26 08:58:30|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|4048.7|4036.7|1
1619427520000|2021-04-26 08:58:40|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1619427530000|2021-04-26 08:58:50|4047.8|4035.8|4047.7|4035.7|4047.8|4035.8|4047.7|4035.7|3
1619427540000|2021-04-26 08:59:00|4045.1|4033.1|4042.6|4030.6|4045.1|4033.1|4042.6|4030.6|4
1619427550000|2021-04-26 08:59:10|4042.5|4030.5|4042.6|4030.6|4042.6|4030.6|4042.5|4030.5|0
1619427560000|2021-04-26 08:59:20|4042.7|4030.7|4041.6|4029.6|4042.7|4030.7|4041.6|4029.6|4
1619427570000|2021-04-26 08:59:30|4041.2|4029.2|4039.6|4027.6|4041.2|4029.2|4039.2|4027.2|1
1619427580000|2021-04-26 08:59:40|4040|4028|4039.6|4027.6|4040.6|4028.6|4039.1|4027.1|0
1619427590000|2021-04-26 08:59:50|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|4039.2|4027.2|1
1619427600000|2021-04-26 09:00:00|4038.7|4026.7|4038.7|4026.7|4039.2|4027.2|4038.7|4026.7|0
1619427610000|2021-04-26 09:00:10|4038.8|4026.8|4039.7|4027.7|4039.7|4027.7|4038.8|4026.8|18
1619427620000|2021-04-26 09:00:20|4040.2|4028.2|4041.7|4029.7|4042.7|4030.7|4040.2|4028.2|16
1619427630000|2021-04-26 09:00:30|4042.5|4030.5|4043.2|4031.2|4043.2|4031.2|4042.5|4030.5|22
1619427640000|2021-04-26 09:00:40|4042.7|4030.7|4043.2|4031.2|4043.7|4031.7|4042.7|4030.7|8
1619427650000|2021-04-26 09:00:50|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|4043.3|4031.3|0
1619427660000|2021-04-26 09:01:00|4043.2|4031.2|4039.2|4027.2|4043.2|4031.2|4039.2|4027.2|3
1619427670000|2021-04-26 09:01:10|4038.4|4026.4|4038.2|4026.2|4038.4|4026.4|4038.2|4026.2|0
1619427680000|2021-04-26 09:01:20|4039.2|4027.2|4038.8|4026.8|4039.2|4027.2|4038.8|4026.8|1
1619427690000|2021-04-26 09:01:30|||||||||2
1619427700000|2021-04-26 09:01:40|||||||||9
1619427710000|2021-04-26 09:01:50|4039.3|4027.3|4039.7|4027.7|4039.7|4027.7|4039.3|4027.3|8
1619427720000|2021-04-26 09:02:00|4038.8|4026.8|4038.2|4026.2|4038.8|4026.8|4038.2|4026.2|0
1619427730000|2021-04-26 09:02:10|4038.3|4026.3|4039.2|4027.2|4039.2|4027.2|4038.3|4026.3|0
1619427740000|2021-04-26 09:02:20|4039.3|4027.3|4040.1|4028.1|4040.2|4028.2|4039.3|4027.3|0
1619427750000|2021-04-26 09:02:30|4039.6|4027.6|4039.1|4027.1|4039.6|4027.6|4039.1|4027.1|0
1619427760000|2021-04-26 09:02:40|4039.2|4027.2|4039.2|4027.2|4039.3|4027.3|4039.2|4027.2|1
1619427770000|2021-04-26 09:02:50|4039.1|4027.1|4038.7|4026.7|4039.1|4027.1|4038.7|4026.7|0
1619427780000|2021-04-26 09:03:00|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|4038.8|4026.8|0
1619427810000|2021-04-26 09:03:30|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|4039.3|4027.3|0
1619427820000|2021-04-26 09:03:40|4039.8|4027.8|4039.8|4027.8|4039.8|4027.8|4039.8|4027.8|0
1619427830000|2021-04-26 09:03:50|4039.4|4027.4|4039.3|4027.3|4039.4|4027.4|4039.3|4027.3|0
1619427850000|2021-04-26 09:04:10|4039.7|4027.7|4038.7|4026.7|4039.7|4027.7|4038.7|4026.7|0
1619427860000|2021-04-26 09:04:20|4038.2|4026.2|4037.7|4025.7|4038.2|4026.2|4037.7|4025.7|1
1619427870000|2021-04-26 09:04:30|4037.3|4025.3|4034.1|4022.1|4037.3|4025.3|4034.1|4022.1|3
1619427880000|2021-04-26 09:04:40|4033.2|4021.2|4035.6|4023.6|4035.6|4023.6|4033.1|4021.1|3
1619427890000|2021-04-26 09:04:50|4034.7|4022.7|4034.3|4022.3|4034.7|4022.7|4033.9|4021.9|0
1619427900000|2021-04-26 09:05:00|4034.2|4022.2|4034.3|4022.3|4034.7|4022.7|4034.1|4022.1|0
1619427910000|2021-04-26 09:05:10|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.1|4022.1|0
1619427920000|2021-04-26 09:05:20|4034.1|4022.1|4033.6|4021.6|4034.1|4022.1|4033.6|4021.6|0
1619427930000|2021-04-26 09:05:30|4034|4022|4034.2|4022.2|4034.3|4022.3|4034|4022|0
1619427940000|2021-04-26 09:05:40|4034.3|4022.3|4034.3|4022.3|4034.3|4022.3|4034.3|4022.3|0
1619427950000|2021-04-26 09:05:50|4034.7|4022.7|4039.7|4027.7|4039.7|4027.7|4034.7|4022.7|0
1619427960000|2021-04-26 09:06:00|4039.3|4027.3|4038.8|4026.8|4039.3|4027.3|4038.8|4026.8|0
1619427970000|2021-04-26 09:06:10|4039.3|4027.3|4039.8|4027.8|4039.8|4027.8|4039.3|4027.3|0
1619427980000|2021-04-26 09:06:20|4039.5|4027.5|4035.7|4023.7|4039.5|4027.5|4032.4|4020.4|7
1619427990000|2021-04-26 09:06:30|4034.9|4022.9|4034.8|4022.8|4034.9|4022.9|4034.2|4022.2|0
1619428000000|2021-04-26 09:06:40|4035.3|4023.3|4034.3|4022.3|4035.3|4023.3|4033.6|4021.6|12
1619428010000|2021-04-26 09:06:50|4034.7|4022.7|4034.3|4022.3|4035.3|4023.3|4033.4|4021.4|20
1619428020000|2021-04-26 09:07:00|4034.4|4022.4|4031.9|4019.9|4034.4|4022.4|4031.8|4019.8|8
1619428030000|2021-04-26 09:07:10|4029.8|4017.8|4029.8|4017.8|4029.8|4017.8|4029.8|4017.8|24
1619428040000|2021-04-26 09:07:20|4031.3|4019.3|4029.9|4017.9|4032.3|4020.3|4029.9|4017.9|5
1619428050000|2021-04-26 09:07:30|4029.4|4017.4|4029.9|4017.9|4029.9|4017.9|4029.3|4017.3|11
1619428060000|2021-04-26 09:07:40|4031.3|4019.3|4031.9|4019.9|4031.9|4019.9|4031.3|4019.3|15
1619428070000|2021-04-26 09:07:50|||||||||2
1619428080000|2021-04-26 09:08:00|4031.4|4019.4|4031.4|4019.4|4031.4|4019.4|4031.3|4019.3|0
1619428090000|2021-04-26 09:08:10|4031.3|4019.3|4031.4|4019.4|4031.4|4019.4|4031.3|4019.3|0
1619428100000|2021-04-26 09:08:20|4030.9|4018.9|4030.7|4018.7|4030.9|4018.9|4029.4|4017.4|0
1619428110000|2021-04-26 09:08:30|4030.9|4018.9|4030.3|4018.3|4030.9|4018.9|4030.3|4018.3|0
1619428120000|2021-04-26 09:08:40|4030.8|4018.8|4031.8|4019.8|4031.8|4019.8|4030.8|4018.8|0
1619428130000|2021-04-26 09:08:50|4031.9|4019.9|4031.9|4019.9|4031.9|4019.9|4031.9|4019.9|7
1619428140000|2021-04-26 09:09:00|4032.8|4020.8|4036.3|4024.3|4036.3|4024.3|4031.4|4019.4|1
1619428150000|2021-04-26 09:09:10|4035.4|4023.4|4034.4|4022.4|4035.4|4023.4|4033.9|4021.9|0
1619428160000|2021-04-26 09:09:20|4034.9|4022.9|4035.4|4023.4|4035.4|4023.4|4034.8|4022.8|3
1619428170000|2021-04-26 09:09:30|4036.3|4024.3|4036.9|4024.9|4036.9|4024.9|4036.3|4024.3|7
1619428180000|2021-04-26 09:09:40|4037.3|4025.3|4044.4|4032.4|4045.4|4033.4|4037.3|4025.3|2
1619428190000|2021-04-26 09:09:50|4044.8|4032.8|4041.7|4029.7|4044.8|4032.8|4041.7|4029.7|1
1619428200000|2021-04-26 09:10:00|4041.3|4029.3|4040.9|4028.9|4041.3|4029.3|4040.7|4028.7|0
1619428210000|2021-04-26 09:10:10|4041.4|4029.4|4038.8|4022.8|4041.4|4029.4|4038.8|4020.7|13
1619428220000|2021-04-26 09:10:20|4039.2|4023.2|4037.6|4025.6|4039.2|4025.6|4034.6|4022.6|2
1619428230000|2021-04-26 09:10:30|4037.7|4025.7|4037.7|4025.7|4038.2|4026.2|4037.4|4025.4|0
1619428240000|2021-04-26 09:10:40|4037.3|4025.3|4039.2|4027.2|4039.2|4027.2|4037.3|4025.3|0
1619428250000|2021-04-26 09:10:50|4038.4|4026.4|4037.6|4025.6|4038.4|4026.4|4037.6|4025.6|0
1619428260000|2021-04-26 09:11:00|4037.1|4025.1|4036.8|4024.8|4037.1|4025.1|4036.7|4024.7|0
1619428280000|2021-04-26 09:11:20|4038|4026|4038.8|4026.8|4038.8|4026.8|4038|4026|0
1619428290000|2021-04-26 09:11:30|4037.9|4025.9|4037.5|4025.5|4037.9|4025.9|4037.5|4025.5|0
1619428300000|2021-04-26 09:11:40|4037.6|4025.6|4037.1|4025.1|4037.6|4025.6|4037.1|4025.1|0
1619428310000|2021-04-26 09:11:50|4036.6|4024.6|4036.5|4024.5|4036.6|4024.6|4036.5|4024.5|0
1619428320000|2021-04-26 09:12:00|4036|4024|4036.5|4024.5|4036.5|4024.5|4036|4024|0
1619428330000|2021-04-26 09:12:10|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|4036.6|4024.6|0
1619428340000|2021-04-26 09:12:20|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|0
1619428370000|2021-04-26 09:12:50|4036.7|4024.7|4036.6|4024.6|4036.7|4024.7|4036.6|4024.6|0
1619428380000|2021-04-26 09:13:00|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|4035.1|4023.1|1
1619428390000|2021-04-26 09:13:10|4035|4023|4034.1|4022.1|4035|4023|4034.1|4022.1|1
1619428400000|2021-04-26 09:13:20|4033.6|4021.6|4034.1|4022.1|4034.1|4022.1|4033.6|4021.6|0
1619428420000|2021-04-26 09:13:40|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|0
1619428430000|2021-04-26 09:13:50|4033.7|4021.7|4033.7|4021.7|4033.7|4021.7|4033.7|4021.7|0
1619428440000|2021-04-26 09:14:00|4033.6|4021.6|4033.8|4021.8|4033.8|4021.8|4033.6|4021.6|0
1619428450000|2021-04-26 09:14:10|4033.9|4021.9|4034.3|4022.3|4034.3|4022.3|4033.9|4021.9|0
1619428460000|2021-04-26 09:14:20|4035.2|4023.2|4036.1|4024.1|4036.1|4024.1|4035.2|4023.2|1
1619428470000|2021-04-26 09:14:30|4036.7|4024.7|4037.3|4025.3|4037.3|4025.3|4036.7|4024.7|0
1619428480000|2021-04-26 09:14:40|4037.7|4025.7|4041|4029|4041|4029|4037.7|4025.7|0
1619428490000|2021-04-26 09:14:50|4040.5|4028.5|4034.7|4022.7|4040.5|4028.5|4034.7|4022.7|6
1619428510000|2021-04-26 09:15:10|4034.1|4022.1|4033.5|4021.5|4034.1|4022.1|4033.5|4021.5|0
1619428520000|2021-04-26 09:15:20|4033.1|4021.1|4033.6|4021.6|4033.6|4021.6|4033|4021|1
1619428530000|2021-04-26 09:15:30|4034|4022|4033.5|4021.5|4034.6|4022.6|4033.5|4021.5|1
1619428540000|2021-04-26 09:15:40|4033|4021|4030.3|4018.3|4033.2|4021.2|4030.3|4018.3|2
1619428550000|2021-04-26 09:15:50|4030.2|4018.2|4029.1|4017.1|4030.2|4018.2|4028.6|4016.6|3
1619428560000|2021-04-26 09:16:00|4029.6|4017.6|4029.1|4017.1|4029.7|4017.7|4029.1|4017.1|0
1619428570000|2021-04-26 09:16:10|4029.2|4017.2|4029.5|4017.5|4029.5|4017.5|4029|4017|0
1619428580000|2021-04-26 09:16:20|4029.6|4017.6|4029.1|4017.1|4030.6|4018.6|4029.1|4017.1|0
1619428590000|2021-04-26 09:16:30|4028.6|4016.6|4029.1|4017.1|4029.6|4017.6|4028.6|4016.6|21
1619428600000|2021-04-26 09:16:40|4029.5|4017.5|4029.1|4017.1|4029.6|4017.6|4029.1|4017.1|0
1619428610000|2021-04-26 09:16:50|4029.2|4017.2|4030.1|4018.1|4030.1|4018.1|4029.2|4017.2|0
1619428620000|2021-04-26 09:17:00|4030.5|4018.5|4031.1|4019.1|4031.1|4019.1|4030.5|4018.5|0
1619428630000|2021-04-26 09:17:10|4031.5|4019.5|4032.1|4020.1|4032.1|4020.1|4031.5|4019.5|0
1619428640000|2021-04-26 09:17:20|4032.9|4020.9|4033.7|4021.7|4033.7|4021.7|4032.9|4020.9|1
1619428650000|2021-04-26 09:17:30|4033.6|4021.6|4033.6|4021.6|4033.6|4021.6|4033.1|4021.1|0
1619428680000|2021-04-26 09:18:00|4033.7|4021.7|4033.7|4021.7|4033.7|4021.7|4033.7|4021.7|0
1619428690000|2021-04-26 09:18:10|4034.1|4022.1|4034.5|4022.5|4034.5|4022.5|4034.1|4022.1|0
1619428700000|2021-04-26 09:18:20|4034.6|4022.6|4034.5|4022.5|4034.6|4022.6|4034.5|4022.5|0
1619428710000|2021-04-26 09:18:30|4033.2|4021.2|4034.6|4022.6|4034.6|4022.6|4033.2|4021.2|0
1619428730000|2021-04-26 09:18:50|4034.5|4022.5|4034.1|4022.1|4034.5|4022.5|4033.6|4021.6|1
1619428740000|2021-04-26 09:19:00|4033.6|4021.6|4034.2|4022.2|4034.2|4022.2|4033.6|4021.6|0
1619428750000|2021-04-26 09:19:10|4034.1|4022.1|4034.1|4022.1|4034.1|4022.1|4034.1|4022.1|0
1619428770000|2021-04-26 09:19:30|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|0
1619428780000|2021-04-26 09:19:40|4035|4023|4034|4022|4035.2|4023.2|4034|4022|2
1619428790000|2021-04-26 09:19:50|4034.1|4022.1|4034.1|4022.1|4034.2|4022.2|4034.1|4022.1|1
1619428800000|2021-04-26 09:20:00|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|4034.6|4022.6|0
1619428830000|2021-04-26 09:20:30|4034.7|4022.7|4034.2|4022.2|4035.2|4023.2|4034.2|4022.2|1
1619428840000|2021-04-26 09:20:40|||||||||1
1619428850000|2021-04-26 09:20:50|4034.7|4022.7|4034.7|4022.7|4034.7|4022.7|4034.6|4022.6|20
1619428870000|2021-04-26 09:21:10|4032.3|4020.3|4034.7|4018.7|4034.7|4022.1|4032.2|4018.7|3
1619428880000|2021-04-26 09:21:20|4032.2|4020.2|4032.2|4020.2|4032.7|4020.7|4032.2|4020.2|0
1619428910000|2021-04-26 09:21:50|4032.3|4020.3|4032.8|4020.8|4032.8|4020.8|4032.3|4020.3|0
1619428930000|2021-04-26 09:22:10|4033.2|4021.2|4033.2|4021.2|4033.2|4021.2|4033.2|4021.2|0
1619428960000|2021-04-26 09:22:40|4033.7|4021.7|4033.2|4021.2|4033.7|4021.7|4033.2|4021.2|0
1619428990000|2021-04-26 09:23:10|4034.1|4022.1|4033.2|4021.2|4034.2|4022.2|4033.2|4021.2|0
1619429000000|2021-04-26 09:23:20|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|4034.2|4022.2|0
1619429020000|2021-04-26 09:23:40|4033.8|4021.8|4032.7|4020.7|4033.8|4021.8|4032.7|4020.7|0
1619429030000|2021-04-26 09:23:50|4032.3|4020.3|4032.2|4020.2|4032.3|4020.3|4032.2|4020.2|0
1619429040000|2021-04-26 09:24:00|4033.1|4021.1|4033.7|4021.7|4034.2|4022.2|4033.1|4021.1|0
1619429050000|2021-04-26 09:24:10|4034.2|4022.2|4037.7|4025.7|4037.7|4025.7|4034.2|4022.2|0
1619429070000|2021-04-26 09:24:30|4037.6|4025.6|4038.1|4026.1|4038.1|4026.1|4037.6|4025.6|0
1619429080000|2021-04-26 09:24:40|4038.2|4026.2|4037.7|4025.7|4038.6|4026.6|4037.7|4025.7|0
1619429090000|2021-04-26 09:24:50|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|0
1619429100000|2021-04-26 09:25:00|4037.8|4025.8|4037.7|4025.7|4037.8|4025.8|4037.7|4025.7|0
1619429110000|2021-04-26 09:25:10|4037.3|4025.3|4036.7|4024.7|4038.2|4026.2|4036.3|4024.3|0
1619429120000|2021-04-26 09:25:20|4036.3|4024.3|4036.2|4024.2|4036.3|4024.3|4036.2|4024.2|0
1619429130000|2021-04-26 09:25:30|4035.7|4023.7|4035.2|4023.2|4035.7|4023.7|4035.2|4023.2|0
1619429140000|2021-04-26 09:25:40|4034.8|4022.8|4033.2|4021.2|4034.8|4022.8|4033.2|4021.2|0
1619429150000|2021-04-26 09:25:50|4033.6|4021.6|4033.7|4021.7|4033.7|4021.7|4033.3|4021.3|0
1619429160000|2021-04-26 09:26:00|4033.3|4021.3|4033.7|4021.7|4033.7|4021.7|4033.2|4021.2|0
1619429170000|2021-04-26 09:26:10|4034.1|4022.1|4035.2|4023.2|4035.2|4023.2|4034.1|4022.1|0
1619429180000|2021-04-26 09:26:20|4036.9|4024.9|4038.1|4026.1|4038.1|4026.1|4036.9|4024.9|2
1619429200000|2021-04-26 09:26:40|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|4037.1|4025.1|0
1619429210000|2021-04-26 09:26:50|4037.6|4025.6|4037.7|4025.7|4037.7|4025.7|4037.6|4025.6|0
1619429220000|2021-04-26 09:27:00|4037.6|4025.6|4037.1|4025.1|4037.6|4025.6|4037.1|4025.1|0
1619429230000|2021-04-26 09:27:10|4037.5|4025.5|4037.6|4025.6|4037.6|4025.6|4037.5|4025.5|0
1619429240000|2021-04-26 09:27:20|4037.7|4025.7|4037.7|4025.7|4037.7|4025.7|4037.7|4025.7|0
1619429260000|2021-04-26 09:27:40|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|4038.2|4026.2|0
1619429270000|2021-04-26 09:27:50|4038.7|4026.7|4039.2|4027.2|4039.2|4027.2|4038.7|4026.7|0
1619429280000|2021-04-26 09:28:00|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|4039.7|4027.7|0
1619429290000|2021-04-26 09:28:10|4039.3|4027.3|4039.2|4027.2|4039.3|4027.3|4039.2|4027.2|0
1619429310000|2021-04-26 09:28:30|4038.7|4026.7|4039.2|4027.2|4039.2|4027.2|4038.7|4026.7|0
1619429320000|2021-04-26 09:28:40|4039.3|4027.3|4040.3|4028.3|4040.3|4028.3|4039.3|4027.3|0
1619429330000|2021-04-26 09:28:50|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|4041.7|4029.7|2
1619429340000|2021-04-26 09:29:00|4042.5|4030.5|4043.2|4031.2|4043.7|4031.7|4042.5|4030.5|0
1619429350000|2021-04-26 09:29:10|4043.7|4031.7|4048.7|4036.7|4049.1|4037.1|4043.7|4031.7|40
1619429360000|2021-04-26 09:29:20|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1619429370000|2021-04-26 09:29:30|4047.7|4035.7|4047.2|4035.2|4047.7|4035.7|4046.7|4034.7|0
1619429380000|2021-04-26 09:29:40|4048.7|4036.7|4047.2|4035.2|4048.7|4036.7|4047.2|4035.2|0
1619429390000|2021-04-26 09:29:50|4047.6|4035.6|4047.2|4035.2|4047.7|4035.7|4047.2|4035.2|0
1619429400000|2021-04-26 09:30:00|4048.9|4036.9|4049.8|4037.8|4049.8|4037.8|4048.2|4036.2|6
1619429410000|2021-04-26 09:30:10|4048.9|4036.9|4047.3|4035.3|4048.9|4036.9|4047.2|4035.2|0
1619429420000|2021-04-26 09:30:20|4047.7|4035.7|4043.8|4031.8|4047.8|4035.8|4043.8|4031.8|0
1619429430000|2021-04-26 09:30:30|4045|4033|4046.7|4034.7|4047.2|4035.2|4045|4033|1
1619429440000|2021-04-26 09:30:40|4046.2|4034.2|4047.3|4035.3|4047.3|4035.3|4046.2|4034.2|0
1619429450000|2021-04-26 09:30:50|4047.8|4035.8|4048.8|4036.8|4049.8|4037.8|4047.8|4035.8|3
1619429460000|2021-04-26 09:31:00|4049.2|4037.2|4049.8|4037.8|4049.8|4037.8|4049.2|4037.2|0
1619429470000|2021-04-26 09:31:10|||||||||8
1619429480000|2021-04-26 09:31:20|4050.3|4038.3|4050.1|4038.1|4051|4039|4049.3|4037.3|3
1619429490000|2021-04-26 09:31:30|4050.2|4038.2|4052.7|4040.7|4052.7|4040.7|4049.7|4037.7|1
1619429500000|2021-04-26 09:31:40|4052.3|4040.3|4054.1|4042.1|4054.1|4042.1|4052.2|4040.2|1
1619429510000|2021-04-26 09:31:50|4054.3|4042.3|4057.2|4045.2|4057.2|4045.2|4054.2|4042.2|35
1619429520000|2021-04-26 09:32:00|4057.6|4045.6|4057.1|4045.1|4058.2|4046.2|4057.1|4045.1|0
1619429530000|2021-04-26 09:32:10|4056.6|4044.6|4057.3|4045.3|4057.3|4045.3|4056.6|4044.6|0
1619429540000|2021-04-26 09:32:20|4058.2|4046.2|4052.7|4040.7|4058.2|4046.2|4052.7|4040.7|1
1619429550000|2021-04-26 09:32:30|4053.3|4041.3|4053.2|4041.2|4055.8|4043.8|4053.2|4041.2|0
1619429560000|2021-04-26 09:32:40|4052.8|4040.8|4051.7|4039.7|4052.8|4040.8|4051.7|4039.7|0
1619429570000|2021-04-26 09:32:50|4052.1|4040.1|4052.2|4040.2|4052.2|4040.2|4052.1|4040.1|0
1619429580000|2021-04-26 09:33:00|4051.6|4039.6|4050.7|4034.7|4051.6|4039.6|4045.9|4033.9|0
1619429590000|2021-04-26 09:33:10|4049.1|4037.1|4050.7|4038.7|4050.7|4038.7|4049.1|4037.1|0
1619429600000|2021-04-26 09:33:20|4051.1|4039.1|4051.7|4039.7|4051.7|4039.7|4051.1|4039.1|0
1619429610000|2021-04-26 09:33:30|4051.2|4039.2|4050.3|4038.3|4051.2|4039.2|4050.3|4038.3|0
1619429620000|2021-04-26 09:33:40|4050.2|4038.2|4050.6|4038.6|4050.6|4038.6|4050.2|4038.2|0
1619429630000|2021-04-26 09:33:50|4050.7|4038.7|4050.3|4038.3|4050.8|4038.8|4049.7|4037.7|0
1619429640000|2021-04-26 09:34:00|4049.7|4037.7|4049.2|4037.2|4049.7|4037.7|4049.2|4037.2|0
1619429660000|2021-04-26 09:34:20|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|0
1619429670000|2021-04-26 09:34:30|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|1
1619429680000|2021-04-26 09:34:40|4049.8|4037.8|4050.3|4038.3|4050.3|4038.3|4049.8|4037.8|0
1619429690000|2021-04-26 09:34:50|4050.8|4038.8|4052.9|4040.9|4052.9|4040.9|4050.8|4038.8|1
1619429700000|2021-04-26 09:35:00|4053.2|4041.2|4054.3|4042.3|4054.3|4042.3|4053.2|4041.2|0
1619429710000|2021-04-26 09:35:10|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1619429720000|2021-04-26 09:35:20|4054.3|4042.3|4057.1|4045.1|4057.1|4045.1|4054.3|4042.3|14
1619429730000|2021-04-26 09:35:30|4056.7|4044.7|4057.7|4045.7|4057.7|4045.7|4055.7|4043.7|0
1619429740000|2021-04-26 09:35:40|4057.3|4045.3|4059.3|4047.3|4059.8|4047.8|4057.3|4045.3|2
1619429750000|2021-04-26 09:35:50|4058.8|4046.8|4059.2|4047.2|4060|4048|4058.8|4046.8|1
1619429760000|2021-04-26 09:36:00|4058.3|4046.3|4057.2|4045.2|4059.2|4047.2|4057.2|4045.2|0
1619429780000|2021-04-26 09:36:20|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1619429810000|2021-04-26 09:36:50|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1619429820000|2021-04-26 09:37:00|4059.8|4047.8|4059.7|4047.7|4059.8|4047.8|4059.7|4047.7|1
1619429830000|2021-04-26 09:37:10|4059.3|4047.3|4059.2|4047.2|4059.7|4047.7|4059.2|4047.2|0
1619429840000|2021-04-26 09:37:20|4058.4|4046.4|4054.2|4042.2|4058.4|4046.4|4053|4041|2
1619429850000|2021-04-26 09:37:30|4054.7|4042.7|4053.1|4041.1|4054.7|4042.7|4053.1|4041.1|0
1619429860000|2021-04-26 09:37:40|4052.6|4040.6|4053.1|4041.1|4053.1|4041.1|4052.6|4040.6|0
1619429870000|2021-04-26 09:37:50|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|4053.2|4041.2|0
1619429910000|2021-04-26 09:38:30|4053.7|4041.7|4054.2|4042.2|4054.2|4042.2|4053.7|4041.7|0
1619429940000|2021-04-26 09:39:00|4054.6|4042.6|4056.2|4044.2|4056.2|4044.2|4054.2|4042.2|0
1619429950000|2021-04-26 09:39:10|4056.3|4044.3|4057.2|4045.2|4057.7|4045.7|4056.3|4044.3|0
1619429960000|2021-04-26 09:39:20|4056.7|4044.7|4058.2|4046.2|4058.2|4046.2|4056.7|4044.7|0
1619429980000|2021-04-26 09:39:40|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.2|4044.2|0
1619429990000|2021-04-26 09:39:50|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|0
1619430000000|2021-04-26 09:40:00|4058|4046|4058.2|4046.2|4058.2|4046.2|4057.7|4045.7|0
1619430010000|2021-04-26 09:40:10|4058.6|4046.6|4058.7|4046.7|4058.7|4046.7|4058.2|4046.2|0
1619430020000|2021-04-26 09:40:20|4057.7|4045.7|4057.2|4045.2|4058.2|4046.2|4057.2|4045.2|0
1619430030000|2021-04-26 09:40:30|4056.7|4044.7|4055.2|4043.2|4056.7|4044.7|4055.2|4043.2|0
1619430040000|2021-04-26 09:40:40|4054.7|4042.7|4054.2|4042.2|4054.7|4042.7|4054.2|4042.2|0
1619430050000|2021-04-26 09:40:50|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|1
1619430060000|2021-04-26 09:41:00|4054.2|4042.2|4054.3|4042.3|4054.3|4042.3|4053.8|4041.8|0
1619430070000|2021-04-26 09:41:10|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1619430080000|2021-04-26 09:41:20|4055.3|4043.3|4054.3|4042.3|4055.7|4043.7|4054.3|4042.3|0
1619430090000|2021-04-26 09:41:30|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1619430110000|2021-04-26 09:41:50|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|4053.8|4041.8|1
1619430150000|2021-04-26 09:42:30|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|0
1619430170000|2021-04-26 09:42:50|4053.7|4041.7|4053.3|4041.3|4053.8|4041.8|4053.3|4041.3|0
1619430190000|2021-04-26 09:43:10|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|0
1619430200000|2021-04-26 09:43:20|4054.3|4042.3|4056.1|4044.1|4056.1|4044.1|4054.3|4042.3|0
1619430210000|2021-04-26 09:43:30|4056.2|4044.2|4057.1|4045.1|4057.1|4045.1|4056.2|4044.2|0
1619430220000|2021-04-26 09:43:40|4057.2|4045.2|4057.7|4045.7|4057.7|4045.7|4057.2|4045.2|0
1619430230000|2021-04-26 09:43:50|4058.2|4046.2|4058.2|4046.2|4058.2|4046.2|4057.7|4045.7|0
1619430240000|2021-04-26 09:44:00|4058.3|4046.3|4057.7|4045.7|4058.3|4046.3|4057.7|4045.7|0
1619430250000|2021-04-26 09:44:10|4057.3|4045.3|4057.7|4045.7|4057.7|4045.7|4057.2|4045.2|0
1619430260000|2021-04-26 09:44:20|4058.6|4046.6|4058.5|4046.5|4058.6|4046.6|4058.1|4046.1|0
1619430270000|2021-04-26 09:44:30|4058.6|4046.6|4058.1|4046.1|4058.6|4046.6|4058.1|4046.1|0
1619430280000|2021-04-26 09:44:40|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|4058.5|4046.5|0
1619430290000|2021-04-26 09:44:50|4058.7|4046.7|4058.6|4046.6|4058.7|4046.7|4058.6|4046.6|0
1619430300000|2021-04-26 09:45:00|4058.1|4046.1|4059.1|4047.1|4059.1|4047.1|4058.1|4046.1|63
1619430310000|2021-04-26 09:45:10|4059.2|4047.2|4058.6|4046.6|4059.2|4047.2|4058.6|4046.6|0
1619430320000|2021-04-26 09:45:20|4059.1|4047.1|4059.7|4047.7|4059.9|4047.9|4059.1|4047.1|0
1619430330000|2021-04-26 09:45:30|4059.6|4047.6|4059.1|4047.1|4059.6|4047.6|4059.1|4047.1|0
1619430340000|2021-04-26 09:45:40|4056.8|4044.8|4055.8|4043.8|4056.8|4044.8|4055.8|4043.8|0
1619430350000|2021-04-26 09:45:50|4056.6|4044.6|4054.7|4042.7|4056.6|4044.6|4054.7|4042.7|1
1619430360000|2021-04-26 09:46:00|4054.2|4042.2|4052.1|4040.1|4054.2|4042.2|4052.1|4040.1|0
1619430370000|2021-04-26 09:46:10|4051.7|4039.7|4051.6|4039.6|4051.7|4039.7|4051.1|4039.1|0
1619430380000|2021-04-26 09:46:20|4052.9|4040.9|4052.7|4040.7|4053.2|4041.2|4052.7|4040.7|0
1619430390000|2021-04-26 09:46:30|4052.3|4040.3|4051.7|4039.7|4052.3|4040.3|4051.7|4039.7|0
1619430400000|2021-04-26 09:46:40|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|4050.7|4038.7|5
1619430420000|2021-04-26 09:47:00|4049.2|4037.2|4049.7|4037.7|4049.7|4037.7|4049.2|4037.2|0
1619430430000|2021-04-26 09:47:10|4050.6|4038.6|4052.2|4040.2|4052.6|4040.6|4050.6|4038.6|5
1619430440000|2021-04-26 09:47:20|4052.1|4040.1|4051.7|4039.7|4052.1|4040.1|4051.7|4039.7|0
1619430450000|2021-04-26 09:47:30|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|4052.1|4040.1|0
1619430460000|2021-04-26 09:47:40|4052.6|4040.6|4052.1|4040.1|4052.6|4040.6|4052.1|4040.1|0
1619430500000|2021-04-26 09:48:20|4051.7|4039.7|4049.8|4037.8|4051.7|4039.7|4049.8|4037.8|0
1619430510000|2021-04-26 09:48:30|4049.6|4037.6|4047.1|4035.1|4049.6|4037.6|4047.1|4035.1|0
1619430520000|2021-04-26 09:48:40|4046.7|4034.7|4046.6|4034.6|4046.7|4034.7|4046.6|4034.6|0
1619430530000|2021-04-26 09:48:50|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|4048.1|4036.1|0
1619430540000|2021-04-26 09:49:00|4047.6|4035.6|4048.1|4036.1|4048.1|4036.1|4047.5|4035.5|0
1619430550000|2021-04-26 09:49:10|4048.6|4036.6|4048.6|4036.6|4048.6|4036.6|4048.6|4036.6|0
1619430560000|2021-04-26 09:49:20|4048.1|4036.1|4047.6|4035.6|4048.1|4036.1|4047.6|4035.6|0
1619430570000|2021-04-26 09:49:30|4047.2|4035.2|4047.1|4035.1|4047.2|4035.2|4047.1|4035.1|0
1619430580000|2021-04-26 09:49:40|4047|4035|4046.6|4034.6|4047|4035|4046|4034|0
1619430590000|2021-04-26 09:49:50|4046.5|4034.5|4046|4034|4046.6|4034.6|4046|4034|0
1619430600000|2021-04-26 09:50:00|4046.5|4034.5|4046|4034|4046.5|4034.5|4045.1|4033.1|0
1619430610000|2021-04-26 09:50:10|4046.1|4034.1|4045.5|4033.5|4046.1|4034.1|4045.5|4033.5|0
1619430620000|2021-04-26 09:50:20|4044.9|4032.9|4044.5|4032.5|4044.9|4032.9|4044.5|4032.5|3
1619430630000|2021-04-26 09:50:30|4044|4032|4042.5|4030.5|4044|4032|4042.5|4030.5|1
1619430640000|2021-04-26 09:50:40|4042.1|4030.1|4042.5|4030.5|4042.6|4030.6|4042|4030|0
1619430650000|2021-04-26 09:50:50|4043|4031|4042.5|4030.5|4043|4031|4042.5|4030.5|0
1619430660000|2021-04-26 09:51:00|||||||||2
1619430680000|2021-04-26 09:51:20|4042.1|4030.1|4041.1|4029.1|4042.1|4030.1|4040.6|4028.6|1
1619430700000|2021-04-26 09:51:40|4041.5|4029.5|4041.6|4029.6|4041.6|4029.6|4041.5|4029.5|0
1619430710000|2021-04-26 09:51:50|4043.6|4031.6|4044.1|4032.1|4044.5|4032.5|4043.6|4031.6|0
1619430720000|2021-04-26 09:52:00|4042.6|4030.6|4041.7|4029.7|4042.6|4030.6|4041.7|4029.7|4
1619430730000|2021-04-26 09:52:10|4041.6|4029.6|4042.1|4030.1|4042.6|4030.6|4041.6|4029.6|0
1619430740000|2021-04-26 09:52:20|4040.6|4028.6|4041.1|4029.1|4041.3|4029.3|4040.6|4028.6|0
1619430750000|2021-04-26 09:52:30|4042.6|4030.6|4042.5|4030.5|4042.6|4030.6|4042.1|4030.1|2
1619430760000|2021-04-26 09:52:40|4042|4030|4042.5|4030.5|4042.5|4030.5|4042|4030|0
1619430770000|2021-04-26 09:52:50|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|4043.6|4031.6|0
1619430780000|2021-04-26 09:53:00|4042.6|4030.6|4043|4031|4044|4032|4042.6|4030.6|0
1619430790000|2021-04-26 09:53:10|4043.1|4031.1|4043.4|4031.4|4043.4|4031.4|4042.6|4030.6|0
1619430800000|2021-04-26 09:53:20|4043|4031|4046.5|4034.5|4046.5|4034.5|4042.7|4030.7|0
1619430810000|2021-04-26 09:53:30|4046.1|4030.5|4042.5|4030.5|4046.6|4032|4041.9|4029.9|3
1619430820000|2021-04-26 09:53:40|4043|4031|4052.6|4036.6|4053.6|4036.6|4043|4031|0
1619430830000|2021-04-26 09:53:50|4049.6|4037.6|4049.1|4037.1|4049.6|4037.6|4049.1|4037.1|0
1619430840000|2021-04-26 09:54:00|4049.6|4037.6|4049.6|4037.6|4050.1|4038.1|4049.5|4037.5|0
1619430850000|2021-04-26 09:54:10|4049.1|4037.1|4050.6|4038.6|4051.1|4039.1|4049.1|4037.1|0
1619430860000|2021-04-26 09:54:20|4051.1|4039.1|4053.7|4041.7|4053.7|4041.7|4051.1|4039.1|1
1619430870000|2021-04-26 09:54:30|4054|4042|4053|4041|4054.2|4042.2|4053|4041|1
1619430880000|2021-04-26 09:54:40|4053.1|4041.1|4053.1|4041.1|4053.4|4041.4|4052.6|4040.6|5
1619430890000|2021-04-26 09:54:50|4053|4041|4054.1|4042.1|4054.1|4042.1|4053|4041|0
1619430900000|2021-04-26 09:55:00|4053.7|4041.7|4053.5|4041.5|4053.7|4041.7|4053.5|4041.5|0
1619430910000|2021-04-26 09:55:10|4054|4042|4054.6|4042.6|4054.6|4042.6|4053|4041|0
1619430920000|2021-04-26 09:55:20|4055.2|4043.2|4054.6|4042.6|4055.2|4043.2|4054|4042|0
1619430940000|2021-04-26 09:55:40|4054.2|4042.2|4054.6|4042.6|4054.9|4042.9|4054.1|4042.1|0
1619430950000|2021-04-26 09:55:50|4054.1|4042.1|4054.1|4042.1|4054.1|4042.1|4054.1|4042.1|0
1619430960000|2021-04-26 09:56:00|4054|4042|4053|4041|4054.1|4042.1|4053|4041|0
1619430970000|2021-04-26 09:56:10|4052.6|4040.6|4052.4|4040.4|4052.6|4040.6|4052.4|4040.4|0
1619430980000|2021-04-26 09:56:20|||||||||1
1619430990000|2021-04-26 09:56:30|4051.4|4039.4|4051.4|4039.4|4051.4|4039.4|4051.4|4039.4|2
1619431000000|2021-04-26 09:56:40|4050.9|4038.9|4051|4039|4051.4|4039.4|4050.6|4038.6|0
1619431010000|2021-04-26 09:56:50|4051.9|4039.9|4052.4|4040.4|4052.4|4040.4|4051.9|4039.9|0
1619431020000|2021-04-26 09:57:00|4052|4040|4052.4|4040.4|4052.4|4040.4|4051.9|4039.9|0
1619431030000|2021-04-26 09:57:10|4052.9|4040.9|4052.4|4040.4|4052.9|4040.9|4052.4|4040.4|0
1619431040000|2021-04-26 09:57:20|4052.9|4040.9|4052|4040|4052.9|4040.9|4051.9|4039.9|0
1619431050000|2021-04-26 09:57:30|4051.9|4039.9|4051.9|4039.9|4052.4|4040.4|4049.8|4037.8|0
1619431060000|2021-04-26 09:57:40|4051.4|4039.4|4051.9|4039.9|4051.9|4039.9|4051.4|4039.4|0
1619431070000|2021-04-26 09:57:50|4052.4|4040.4|4052|4040|4053|4041|4051.9|4039.9|0
1619431080000|2021-04-26 09:58:00|4052.4|4040.4|4053|4041|4053.4|4041.4|4051.9|4039.9|0
1619431090000|2021-04-26 09:58:10|4053.1|4041.1|4051.5|4039.5|4054.2|4042.2|4051|4039|2
1619431100000|2021-04-26 09:58:20|4052|4040|4052.5|4040.5|4052.5|4040.5|4052|4040|0
1619431110000|2021-04-26 09:58:30|4052.1|4040.1|4052|4040|4053|4041|4052|4040|1
1619431120000|2021-04-26 09:58:40|4052.4|4040.4|4051.5|4039.5|4052.5|4040.5|4051.4|4039.4|0
1619431130000|2021-04-26 09:58:50|4051.9|4039.9|4052.4|4040.4|4052.4|4040.4|4051.9|4039.9|0
1619431140000|2021-04-26 09:59:00|4051.9|4039.9|4052.2|4040.2|4052.3|4040.3|4050.8|4038.8|10
1619431150000|2021-04-26 09:59:10|4051.8|4039.8|4050.7|4038.7|4051.8|4039.8|4050.7|4038.7|11
1619431160000|2021-04-26 09:59:20|4049.3|4037.3|4053.2|4041.2|4053.2|4041.2|4049.3|4037.3|16
1619431170000|2021-04-26 09:59:30|4055.4|4043.4|4056.6|4044.6|4056.6|4044.6|4053.2|4041.2|24
1619431180000|2021-04-26 09:59:40|4057.1|4045.1|4057.5|4045.5|4058.8|4046.8|4057.1|4045.1|29
1619431190000|2021-04-26 09:59:50|4056.9|4044.9|4061.3|4049.3|4061.8|4049.8|4056.4|4037.9|40
1619490600000|2021-04-27 02:30:00|4087.9|4075.9|4085.5|4073.5|4087.9|4075.9|4084.7|4072.7|3
1619490610000|2021-04-27 02:30:10|4088|4076|4096.4|4084.4|4096.4|4084.4|4087.6|4075.6|22
1619490620000|2021-04-27 02:30:20|4096|4084|4091.7|4079.7|4096.3|4084|4091.1|4079|3
1619490630000|2021-04-27 02:30:30|4094.6|4082.6|4093.6|4081.6|4095.4|4083.4|4092.5|4080.5|17
1619490640000|2021-04-27 02:30:40|4093.1|4081.1|4094.6|4082.6|4094.8|4082.8|4092.8|4080.8|1
1619490650000|2021-04-27 02:30:50|4095.2|4083.2|4094.4|4082.4|4098.4|4086.4|4092.6|4080.6|14
1619490660000|2021-04-27 02:31:00|4093.9|4081.9|4096.5|4084.5|4097.5|4085.5|4093.7|4081.7|38
1619490670000|2021-04-27 02:31:10|4096|4084|4094.9|4082.9|4096.3|4084.3|4094.5|4082.5|1
1619490680000|2021-04-27 02:31:20|4093.3|4081.3|4094.3|4082.3|4094.9|4082.9|4093.3|4081.3|5
1619490690000|2021-04-27 02:31:30|4093.9|4081.9|4093.1|4081.1|4093.9|4081.9|4091.1|4079.1|2
1619490700000|2021-04-27 02:31:40|4091.1|4079.1|4092.8|4080.8|4093.1|4081.1|4090.7|4078.7|6
1619490710000|2021-04-27 02:31:50|4090.3|4078.3|4092.8|4080.8|4092.9|4080.9|4090.3|4078.3|5
1619490720000|2021-04-27 02:32:00|4092.9|4080.9|4092.7|4080.7|4092.9|4080.9|4090.7|4078.7|2
1619490730000|2021-04-27 02:32:10|4092.8|4080.8|4092.8|4080.8|4092.8|4080.8|4091.1|4079.1|3
1619490740000|2021-04-27 02:32:20|4092.7|4080.7|4090.5|4078.5|4092.7|4080.7|4090.1|4078.1|9
1619490750000|2021-04-27 02:32:30|4090.1|4078.1|4089.6|4077.6|4090.1|4078.1|4088.7|4076.7|0
1619490760000|2021-04-27 02:32:40|4090.1|4078.1|4088.9|4076.9|4090.1|4078.1|4088.9|4076.9|0
1619490770000|2021-04-27 02:32:50|4088.5|4076.5|4086.4|4074.4|4088.5|4076.5|4085.9|4073.9|0
1619490780000|2021-04-27 02:33:00|4085.9|4073.9|4084.6|4072.6|4086.7|4074.7|4084.5|4072.5|0
1619490790000|2021-04-27 02:33:10|4084.5|4072.5|4086.1|4074.1|4086.5|4074.5|4084.5|4072.5|0
1619490800000|2021-04-27 02:33:20|4085.6|4073.6|4088.9|4076.9|4090.6|4078.6|4085.6|4073.6|4
1619490810000|2021-04-27 02:33:30|4089|4077|4086.3|4074.3|4089|4077|4085.9|4073.9|0
1619490820000|2021-04-27 02:33:40|4086.9|4074.9|4085.9|4073.9|4088.4|4075.7|4084.6|4072.4|0
1619490830000|2021-04-27 02:33:50|4086.8|4074.8|4086.9|4074.9|4086.9|4074.9|4086.4|4074.4|0
1619490840000|2021-04-27 02:34:00|4087.9|4075.9|4085.9|4073.9|4087.9|4075.9|4085.9|4073.9|1
1619490850000|2021-04-27 02:34:10|4085.8|4073.8|4084.9|4072.9|4085.9|4073.9|4084.9|4072.9|0
1619490860000|2021-04-27 02:34:20|4084|4072|4083.9|4071.9|4084.4|4072.4|4083.9|4071.9|0
1619490870000|2021-04-27 02:34:30|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|4084.4|4072.4|0
1619490880000|2021-04-27 02:34:40|4085.2|4073.2|4085.3|4073.3|4085.5|4073.5|4083.9|4071.9|9
1619490890000|2021-04-27 02:34:50|4085.4|4073.4|4085.6|4073.6|4087.5|4075.5|4085.3|4073.3|17
1619490900000|2021-04-27 02:35:00|4085.2|4073.2|4084.5|4072.5|4085.2|4073.2|4084.5|4072.5|0
1619490920000|2021-04-27 02:35:20|4083.9|4071.9|4083.9|4071.9|4083.9|4071.9|4083.9|4071.9|0
1619490930000|2021-04-27 02:35:30|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|1
1619490940000|2021-04-27 02:35:40|4082.7|4070.7|4082.6|4070.6|4082.7|4070.7|4082.5|4070.5|0
1619490950000|2021-04-27 02:35:50|4082.5|4070.5|4082.6|4070.6|4082.7|4070.7|4082.5|4070.5|0
1619490960000|2021-04-27 02:36:00|4082.7|4070.7|4082.6|4070.6|4083.1|4071.1|4082|4070|2
1619490970000|2021-04-27 02:36:10|4082.2|4070.2|4082.7|4070.7|4082.7|4070.7|4082.2|4070.2|0
1619490990000|2021-04-27 02:36:30|4082.9|4070.9|4083|4071|4083|4071|4082.6|4070.6|1
1619491000000|2021-04-27 02:36:40|4082.5|4070.5|4081.9|4069.9|4083|4071|4081.9|4069.9|1
1619491010000|2021-04-27 02:36:50|4081.4|4069.4|4081|4069|4081.4|4069.4|4080.9|4068.9|0
1619491020000|2021-04-27 02:37:00|4080.9|4068.9|4079.5|4067.5|4081|4069|4079.5|4067.5|3
1619491030000|2021-04-27 02:37:10|4079.1|4067.1|4079.5|4067.5|4079.5|4067.5|4079.1|4067.1|0
1619491040000|2021-04-27 02:37:20|4080.1|4068.1|4080.5|4068.5|4081|4069|4079.5|4067.5|0
1619491050000|2021-04-27 02:37:30|4081|4069|4081|4069|4081|4069|4080.5|4068.5|0
1619491060000|2021-04-27 02:37:40|4080.6|4068.6|4080.7|4068.7|4081.5|4069.5|4080.6|4068.6|0
1619491070000|2021-04-27 02:37:50|4080.5|4068.5|4080|4068|4080.5|4068.5|4080|4068|0
1619491080000|2021-04-27 02:38:00|4080.1|4068.1|4080.4|4068.4|4080.5|4068.5|4079.7|4067.7|1
1619491090000|2021-04-27 02:38:10|4080.5|4068.5|4080|4068|4080.5|4068.5|4078.6|4066.6|0
1619491100000|2021-04-27 02:38:20|4079.6|4067.6|4079|4067|4079.9|4067.9|4077.7|4065.7|10
1619491110000|2021-04-27 02:38:30|4078.6|4066.6|4077.7|4065.7|4079.6|4067.6|4077.7|4065.7|2
1619491120000|2021-04-27 02:38:40|4078.5|4066.5|4079|4067|4079|4067|4078.5|4066.5|2
1619491130000|2021-04-27 02:38:50|4079.4|4067.4|4079.5|4067.5|4080|4068|4079|4067|0
1619491140000|2021-04-27 02:39:00|4079.1|4067.1|4078.1|4066.1|4079.5|4067.5|4078.1|4066.1|1
1619491150000|2021-04-27 02:39:10|4078.6|4066.6|4078.6|4066.6|4078.6|4066.6|4078.1|4066.1|0
1619491160000|2021-04-27 02:39:20|4078.2|4066.2|4078.1|4066.1|4078.2|4066.2|4078.1|4066.1|0
1619491170000|2021-04-27 02:39:30|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|4077.1|4065.1|0
1619491180000|2021-04-27 02:39:40|4077.7|4065.7|4078.6|4066.6|4079|4067|4077.7|4065.7|0
1619491190000|2021-04-27 02:39:50|4077.8|4065.8|4078|4066|4078.1|4066.1|4077.5|4065.5|1
1619491200000|2021-04-27 02:40:00|4078.1|4066.1|4078.6|4066.6|4078.6|4066.6|4077.5|4065.5|3
1619491210000|2021-04-27 02:40:10|4078.1|4066.1|4081.1|4069.1|4081.5|4069.5|4078.1|4066.1|8
1619491220000|2021-04-27 02:40:20|4080.6|4068.6|4084.1|4072.1|4084.1|4072.1|4080.6|4068.6|0
1619491230000|2021-04-27 02:40:30|4083.6|4071.6|4083.6|4071.6|4083.6|4071.6|4083.6|4071.6|0
1619491240000|2021-04-27 02:40:40|4084|4072|4083.6|4071.6|4084|4072|4082.6|4070.6|0
1619491250000|2021-04-27 02:40:50|4084|4072|4083.6|4071.6|4084.1|4072.1|4083.6|4071.6|0
1619491260000|2021-04-27 02:41:00|4084.1|4072.1|4082.8|4070.8|4084.1|4072.1|4082.8|4070.8|1
1619491280000|2021-04-27 02:41:20|4083.8|4071.8|4085.8|4073.8|4085.8|4073.8|4083.8|4071.8|0
1619491290000|2021-04-27 02:41:30|4085.3|4073.3|4086.2|4074.2|4086.3|4074.3|4085.3|4073.3|0
1619491300000|2021-04-27 02:41:40|4086.3|4074.3|4086.2|4074.2|4086.3|4074.3|4086.2|4074.2|0
1619491310000|2021-04-27 02:41:50|4085.8|4073.8|4085.3|4073.3|4085.8|4073.8|4085.3|4073.3|1
1619491320000|2021-04-27 02:42:00|4085.2|4073.2|4084.3|4072.3|4085.2|4073.2|4084.3|4072.3|16
1619491330000|2021-04-27 02:42:10|4083.8|4071.8|4083.2|4071.2|4084.2|4072.2|4082.9|4070.9|1
1619491340000|2021-04-27 02:42:20|4083.6|4071.6|4081.3|4069.3|4083.7|4071.7|4080.8|4068.8|1
1619491350000|2021-04-27 02:42:30|4082.2|4070.2|4083.3|4071.3|4083.3|4071.3|4081.9|4069.9|0
1619491360000|2021-04-27 02:42:40|4083.8|4071.8|4085.8|4073.8|4085.8|4073.8|4083.8|4071.8|0
1619491370000|2021-04-27 02:42:50|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|1
1619491380000|2021-04-27 02:43:00|4086.6|4074.6|4087.5|4075.5|4089.6|4077.6|4086.3|4074.3|6
1619491390000|2021-04-27 02:43:10|4087.9|4075.9|4087.8|4075.8|4089|4077|4087.8|4075.8|4
1619491400000|2021-04-27 02:43:20|4087.7|4075.7|4088.2|4076.2|4088.2|4076.2|4087.1|4075.1|1
1619491410000|2021-04-27 02:43:30|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.2|4076.2|8
1619491420000|2021-04-27 02:43:40|4088.2|4076.2|4089.8|4077.8|4089.8|4077.8|4088.2|4076.2|6
1619491430000|2021-04-27 02:43:50|4089.9|4077.9|4089.9|4077.9|4090.4|4078.4|4089.9|4077.9|1
1619491440000|2021-04-27 02:44:00|4090.7|4078.7|4091.2|4079.2|4091.2|4079.2|4090.7|4078.7|5
1619491460000|2021-04-27 02:44:20|4090.8|4078.8|4090.3|4078.3|4090.8|4078.8|4090.2|4078.2|1
1619491470000|2021-04-27 02:44:30|4090.2|4078.2|4090.2|4078.2|4090.8|4078.8|4090.2|4078.2|0
1619491490000|2021-04-27 02:44:50|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|1
1619491500000|2021-04-27 02:45:00|||||||||1
1619491530000|2021-04-27 02:45:30|4090.2|4078.2|4090.6|4078.6|4090.6|4078.6|4090.2|4078.2|1
1619491540000|2021-04-27 02:45:40|4091|4079|4090.7|4078.7|4091.1|4079.1|4090.7|4078.7|0
1619491550000|2021-04-27 02:45:50|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|0
1619491560000|2021-04-27 02:46:00|4091.6|4079.6|4091.2|4079.2|4091.6|4079.6|4091.2|4079.2|9
1619491570000|2021-04-27 02:46:10|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.4|4078.4|4
1619491580000|2021-04-27 02:46:20|4091.3|4079.3|4091.8|4079.8|4091.8|4079.8|4090.9|4078.9|6
1619491590000|2021-04-27 02:46:30|4092.2|4080.2|4092.6|4080.6|4092.6|4080.6|4091.3|4079.3|3
1619491600000|2021-04-27 02:46:40|4093|4081|4094|4082|4094|4082|4093|4081|1
1619491610000|2021-04-27 02:46:50|4093.7|4081.7|4096.6|4084.6|4096.6|4084.6|4093.7|4081.7|5
1619491620000|2021-04-27 02:47:00|4097|4085|4099.1|4087.1|4099.4|4087.4|4097|4085|3
1619491630000|2021-04-27 02:47:10|4099.5|4087.5|4101.2|4089.2|4101.2|4089.2|4099.4|4087.4|8
1619491640000|2021-04-27 02:47:20|4101.6|4089.6|4101.2|4089.2|4102|4090|4101.1|4089.1|3
1619491650000|2021-04-27 02:47:30|4101.1|4089.1|4100.6|4088.6|4101.6|4089.6|4100.5|4088.5|1
1619491660000|2021-04-27 02:47:40|4101.1|4089.1|4100.5|4088.5|4101.3|4089.3|4100.1|4088.1|0
1619491670000|2021-04-27 02:47:50|4101|4089|4101|4089|4101|4089|4101|4089|1
1619491680000|2021-04-27 02:48:00|4100|4088|4099.5|4087.5|4100.5|4088.5|4099.5|4087.5|2
1619491690000|2021-04-27 02:48:10|4099.1|4087.1|4098|4086|4099.5|4087.5|4098|4086|1
1619491700000|2021-04-27 02:48:20|4097.5|4085.5|4097|4085|4097.5|4085.5|4097|4085|0
1619491710000|2021-04-27 02:48:30|4097.5|4085.5|4097|4085|4097.5|4085.5|4097|4085|0
1619491720000|2021-04-27 02:48:40|4097.9|4085.9|4097.6|4085.6|4098|4086|4097.5|4085.5|0
1619491730000|2021-04-27 02:48:50|4097.5|4085.5|4097.1|4085.1|4097.9|4085.9|4097|4085|0
1619491740000|2021-04-27 02:49:00|4097.5|4085.5|4099.4|4087.4|4099.4|4087.4|4097.1|4085.1|1
1619491750000|2021-04-27 02:49:10|4099.6|4087.6|4100.5|4088.5|4101|4089|4099.6|4087.6|0
1619491760000|2021-04-27 02:49:20|4100.6|4088.6|4101.4|4089.4|4101.4|4089.4|4100.6|4088.6|0
1619491770000|2021-04-27 02:49:30|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|4100.8|4088.8|0
1619491780000|2021-04-27 02:49:40|4100.9|4088.9|4099.5|4087.5|4100.9|4088.9|4099.5|4087.5|1
1619491790000|2021-04-27 02:49:50|4099.9|4087.9|4100|4088|4100.5|4088.5|4099.9|4087.9|1
1619491800000|2021-04-27 02:50:00|4099.5|4087.5|4098.6|4086.6|4099.5|4087.5|4098.6|4086.6|2
1619491810000|2021-04-27 02:50:10|4098.1|4086.1|4097.1|4085.1|4098.1|4086.1|4097.1|4085.1|0
1619491820000|2021-04-27 02:50:20|4097.5|4085.5|4097.2|4085.2|4097.6|4085.6|4097.2|4085.2|0
1619491830000|2021-04-27 02:50:30|4097.1|4085.1|4095.2|4083.2|4097.1|4085.1|4095.2|4083.2|0
1619491840000|2021-04-27 02:50:40|4094.6|4082.6|4099.7|4087.7|4100.5|4088.5|4094.6|4082.6|2
1619491850000|2021-04-27 02:50:50|4099.1|4087.1|4097.5|4085.5|4099.6|4087.6|4097.5|4085.5|0
1619491860000|2021-04-27 02:51:00|4098|4086|4097.5|4085.5|4098.6|4086.6|4097.1|4085.1|1
1619491870000|2021-04-27 02:51:10|4098.3|4086.3|4099.5|4087.5|4099.9|4087.9|4098.3|4086.3|5
1619491880000|2021-04-27 02:51:20|4098.3|4086.3|4099.4|4087.4|4100.4|4088.4|4098.3|4086.3|0
1619491890000|2021-04-27 02:51:30|4099.8|4087.8|4100.8|4088.8|4100.9|4088.9|4099.8|4087.8|0
1619491900000|2021-04-27 02:51:40|4100.9|4088.9|4101.4|4089.4|4101.4|4089.4|4100.9|4088.9|2
1619491910000|2021-04-27 02:51:50|4100.3|4088.3|4100.9|4088.9|4100.9|4088.9|4100.3|4088.3|1
1619491920000|2021-04-27 02:52:00|4101|4089|4104.4|4092.4|4104.4|4092.4|4101|4089|11
1619491930000|2021-04-27 02:52:10|4104.9|4092.9|4107|4095|4107|4095|4104.5|4092.5|17
1619491940000|2021-04-27 02:52:20|4107.1|4095.1|4107.1|4095.1|4107.2|4095.2|4106.5|4094.5|4
1619491950000|2021-04-27 02:52:30|4107|4095|4106.4|4094.4|4107.6|4095.6|4106.4|4094.4|0
1619491960000|2021-04-27 02:52:40|4106.5|4094.5|4107.3|4095.3|4107.3|4095.3|4106.5|4094.5|1
1619491970000|2021-04-27 02:52:50|4107.4|4095.4|4109.5|4097.5|4110|4098|4107.4|4095.4|26
1619491980000|2021-04-27 02:53:00|4109.9|4097.9|4109.3|4097.3|4110|4098|4108.3|4096.3|30
1619491990000|2021-04-27 02:53:10|4110.2|4098.2|4109.3|4097.3|4110.2|4098.2|4109.3|4097.3|10
1619492000000|2021-04-27 02:53:20|4109.5|4097.5|4111|4099|4111.5|4099.5|4109.5|4097.5|13
1619492010000|2021-04-27 02:53:30|4110.4|4098.4|4109.9|4097.9|4111.2|4099.2|4109.8|4097.8|14
1619492020000|2021-04-27 02:53:40|4110|4098|4109.9|4097.9|4111|4099|4109.5|4097.5|1
1619492030000|2021-04-27 02:53:50|4109.4|4097.4|4109.4|4097.4|4109.4|4097.4|4108.9|4096.9|2
1619492040000|2021-04-27 02:54:00|4110.3|4098.3|4109.9|4097.9|4111|4099|4109.4|4097.4|3
1619492050000|2021-04-27 02:54:10|4110.3|4098.3|4111.4|4099.4|4111.4|4099.4|4110.3|4098.3|0
1619492060000|2021-04-27 02:54:20|4111|4099|4110.9|4098.9|4111|4099|4110.9|4098.9|0
1619492070000|2021-04-27 02:54:30|4110.4|4098.4|4110.9|4098.9|4110.9|4098.9|4110.4|4098.4|0
1619492080000|2021-04-27 02:54:40|4110.5|4098.5|4110.5|4098.5|4111|4099|4110.4|4098.4|0
1619492090000|2021-04-27 02:54:50|4110.4|4098.4|4108.9|4096.9|4110.4|4098.4|4108.4|4096.4|0
1619492100000|2021-04-27 02:55:00|4109.4|4097.4|4110.4|4098.4|4110.4|4098.4|4109.4|4097.4|1
1619492110000|2021-04-27 02:55:10|4110.8|4098.8|4112.4|4100.4|4112.4|4100.4|4110.8|4098.8|2
1619492120000|2021-04-27 02:55:20|4112.8|4100.8|4116.7|4104.7|4116.7|4104.7|4112.6|4100.6|26
1619492130000|2021-04-27 02:55:30|4116.3|4104.3|4116.2|4104.2|4116.8|4104.8|4116.2|4104.2|1
1619492140000|2021-04-27 02:55:40|4116.7|4104.7|4117.4|4105.4|4117.4|4105.4|4116.2|4104.2|2
1619492150000|2021-04-27 02:55:50|4117.3|4105.3|4115.8|4103.8|4117.4|4105.4|4115.7|4103.7|13
1619492160000|2021-04-27 02:56:00|4115.3|4103.3|4117.3|4105.3|4117.7|4105.7|4115|4103|5
1619492170000|2021-04-27 02:56:10|4116.3|4104.3|4116.8|4104.8|4117.3|4105.3|4116.3|4104.3|0
1619492180000|2021-04-27 02:56:20|4116.7|4104.7|4115.3|4103.3|4116.7|4104.7|4115.3|4103.3|2
1619492190000|2021-04-27 02:56:30|4114.3|4102.3|4111.8|4099.8|4114.3|4102.3|4111.8|4099.8|0
1619492200000|2021-04-27 02:56:40|4112.3|4100.3|4114.3|4102.3|4114.8|4102.8|4112.3|4100.3|3
1619492210000|2021-04-27 02:56:50|4115.6|4103.6|4113.7|4101.7|4115.6|4103.6|4112.8|4100.8|0
1619492220000|2021-04-27 02:57:00|4114.1|4102.1|4111.8|4099.8|4114.6|4102.6|4111.8|4099.8|2
1619492230000|2021-04-27 02:57:10|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|1
1619492240000|2021-04-27 02:57:20|4110.7|4098.7|4110.7|4098.7|4110.7|4098.7|4110.7|4098.7|0
1619492250000|2021-04-27 02:57:30|4110.3|4098.3|4110.9|4098.9|4110.9|4098.9|4110.3|4098.3|0
1619492260000|2021-04-27 02:57:40|4110.7|4098.7|4111.3|4099.3|4111.3|4099.3|4110.7|4098.7|0
1619492270000|2021-04-27 02:57:50|4111.5|4099.5|4113.8|4101.8|4113.8|4101.8|4111.5|4099.5|1
1619492280000|2021-04-27 02:58:00|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|4113.4|4101.4|1
1619492290000|2021-04-27 02:58:10|4113.8|4101.8|4112.9|4100.9|4113.9|4101.9|4112.9|4100.9|0
1619492300000|2021-04-27 02:58:20|4113.3|4101.3|4113.6|4101.6|4116.1|4104.1|4112.5|4100.5|0
1619492310000|2021-04-27 02:58:30|4114.1|4102.1|4114.9|4102.9|4114.9|4102.9|4114.1|4102.1|0
1619492320000|2021-04-27 02:58:40|4113.5|4101.5|4115.8|4103.8|4116.9|4104.9|4113.5|4101.5|0
1619492330000|2021-04-27 02:58:50|4114.5|4102.5|4114.8|4102.8|4115.3|4103.3|4114.4|4102.4|6
1619492340000|2021-04-27 02:59:00|4114.9|4102.9|4115.9|4103.9|4116.5|4104.5|4114.9|4102.9|2
1619492350000|2021-04-27 02:59:10|4117.2|4105.2|4117.3|4105.3|4117.9|4105.9|4117.2|4105.2|4
1619492360000|2021-04-27 02:59:20|4117.4|4105.4|4119.4|4107.4|4120.3|4108.3|4117.4|4105.4|15
1619492370000|2021-04-27 02:59:30|4119.8|4107.8|4119.8|4107.8|4120.3|4108.3|4119.8|4107.8|15
1619492380000|2021-04-27 02:59:40|4119.7|4107.7|4119.7|4107.7|4119.8|4107.8|4119.2|4107.2|4
1619492390000|2021-04-27 02:59:50|4119.2|4107.2|4118.2|4106.2|4119.2|4107.2|4117.8|4105.8|0
1619492400000|2021-04-27 03:00:00|4118.7|4106.7|4118.2|4106.2|4118.7|4106.7|4117.3|4105.3|1
1619492410000|2021-04-27 03:00:10|4118.3|4106.3|4117.2|4105.2|4119|4107|4117.2|4105.2|0
1619492420000|2021-04-27 03:00:20|4116.8|4104.8|4115.5|4103.5|4119.1|4106.7|4115.2|4103.1|8
1619492430000|2021-04-27 03:00:30|4117.2|4105.2|4117.5|4105.5|4119.1|4107.1|4116.6|4104.6|4
1619492440000|2021-04-27 03:00:40|4118|4106|4118|4106|4118|4106|4117.5|4105.5|0
1619492450000|2021-04-27 03:00:50|4118.1|4106.1|4116.6|4104.6|4118.1|4106.1|4116.6|4104.6|5
1619492460000|2021-04-27 03:01:00|4115|4103|4119.5|4103.5|4121.3|4106|4114.1|4100.5|4
1619492470000|2021-04-27 03:01:10|4119.1|4103.1|4115|4103|4119.5|4105.1|4115|4101.8|0
1619492480000|2021-04-27 03:01:20|4115.5|4103.5|4116.5|4104.5|4116.9|4104.9|4115.5|4103.5|2
1619492490000|2021-04-27 03:01:30|4116.4|4104.4|4116.4|4104.4|4116.4|4104.4|4116.4|4104.4|2
1619492500000|2021-04-27 03:01:40|4116.3|4104.3|4115.9|4103.9|4116.3|4104.3|4115.9|4103.9|0
1619492510000|2021-04-27 03:01:50|4116.4|4104.4|4116.4|4104.4|4118.2|4106.2|4115.9|4103.9|4
1619492520000|2021-04-27 03:02:00|4116.9|4104.9|4117.3|4105.3|4117.4|4105.4|4116.4|4104.4|4
1619492530000|2021-04-27 03:02:10|4117.4|4105.4|4117.2|4105.2|4117.9|4105.9|4117.2|4105.2|2
1619492540000|2021-04-27 03:02:20|4117.4|4105.4|4117.8|4105.8|4117.8|4105.8|4117.3|4105.3|2
1619492550000|2021-04-27 03:02:30|4118.2|4106.2|4118.7|4106.7|4118.8|4106.8|4117.9|4105.9|1
1619492560000|2021-04-27 03:02:40|4118.8|4106.8|4118.7|4106.7|4119.3|4107.3|4117.4|4105.4|0
1619492570000|2021-04-27 03:02:50|4117.9|4105.9|4117.8|4105.8|4117.9|4105.9|4117.7|4105.7|1
1619492580000|2021-04-27 03:03:00|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|4118.4|4106.4|1
1619492590000|2021-04-27 03:03:10|4117.9|4105.9|4117.8|4105.8|4117.9|4105.9|4117.8|4105.8|0
1619492600000|2021-04-27 03:03:20|4117.7|4105.7|4117.6|4105.6|4117.7|4105.7|4117.2|4105.2|0
1619492630000|2021-04-27 03:03:50|4117.7|4105.7|4117.5|4105.5|4118.5|4106.5|4117.5|4105.5|4
1619492640000|2021-04-27 03:04:00|4117.1|4105.1|4117.1|4105.1|4117.5|4105.5|4117.1|4105.1|1
1619492650000|2021-04-27 03:04:10|4116.6|4104.6|4115.3|4103.3|4116.6|4104.6|4115.3|4103.3|1
1619492660000|2021-04-27 03:04:20|4114.8|4102.8|4115.7|4103.7|4115.7|4103.7|4114.3|4102.3|2
1619492670000|2021-04-27 03:04:30|4116.1|4104.1|4117.7|4105.7|4117.7|4105.7|4116.1|4104.1|5
1619492680000|2021-04-27 03:04:40|4118.2|4106.2|4119.7|4107.7|4119.7|4107.7|4118.2|4106.2|0
1619492690000|2021-04-27 03:04:50|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1619492700000|2021-04-27 03:05:00|4119.8|4107.8|4124.1|4112.1|4124.4|4112.4|4119.8|4107.8|5
1619492710000|2021-04-27 03:05:10|4124.3|4112.3|4124.1|4112.1|4125|4113|4124|4112|0
1619492720000|2021-04-27 03:05:20|4124.4|4112.4|4129|4117|4129.1|4117.1|4124.4|4112.4|8
1619492730000|2021-04-27 03:05:30|4129.4|4117.4|4129.4|4117.4|4129.5|4117.5|4129|4117|0
1619492740000|2021-04-27 03:05:40|4129.1|4117.1|4127.8|4115.8|4130.1|4118.1|4127.8|4115.8|4
1619492750000|2021-04-27 03:05:50|4126.3|4114.3|4126.6|4114.6|4126.6|4114.6|4125|4113|2
1619492760000|2021-04-27 03:06:00|4127.1|4115.1|4128.5|4116.5|4128.5|4116.5|4126.6|4114.6|2
1619492770000|2021-04-27 03:06:10|4129|4117|4129|4117|4130.1|4118.1|4128.5|4116.5|1
1619492780000|2021-04-27 03:06:20|4129.1|4117.1|4130.4|4118.4|4131.7|4119.7|4129.1|4117.1|9
1619492790000|2021-04-27 03:06:30|4130.8|4118.8|4130.8|4118.8|4131.7|4119.7|4130.4|4118.4|0
1619492800000|2021-04-27 03:06:40|4130.4|4118.4|4130.9|4118.9|4131.3|4119.3|4129.5|4117.5|0
1619492810000|2021-04-27 03:06:50|4131.8|4119.8|4131|4119|4131.9|4119.9|4131|4119|0
1619492820000|2021-04-27 03:07:00|4130.9|4118.9|4131.9|4119.9|4131.9|4119.9|4130.9|4118.9|1
1619492830000|2021-04-27 03:07:10|4131.8|4119.8|4131.3|4119.3|4132.3|4120.3|4131.3|4119.3|0
1619492840000|2021-04-27 03:07:20|4132.7|4120.7|4131.8|4119.8|4132.7|4120.7|4131.2|4119.2|0
1619492850000|2021-04-27 03:07:30|4131.4|4119.4|4131.7|4119.7|4132.3|4120.3|4131.3|4119.3|2
1619492860000|2021-04-27 03:07:40|4131.3|4119.3|4131.8|4119.8|4132.3|4120.3|4131.2|4119.2|2
1619492870000|2021-04-27 03:07:50|4131.9|4119.9|4132.2|4120.2|4132.3|4120.3|4130.8|4118.8|1
1619492880000|2021-04-27 03:08:00|4130.4|4118.4|4129.9|4117.9|4130.4|4118.4|4129.9|4117.9|1
1619492890000|2021-04-27 03:08:10|4130.7|4118.7|4131.7|4119.7|4131.7|4119.7|4130|4118|2
1619492900000|2021-04-27 03:08:20|4132.3|4120.3|4132.4|4120.4|4132.4|4120.4|4131.8|4119.8|0
1619492910000|2021-04-27 03:08:30|4132|4120|4132.9|4120.9|4132.9|4120.9|4131.9|4119.9|0
1619492920000|2021-04-27 03:08:40|4133.4|4121.4|4134|4122|4134|4122|4133.4|4121.4|0
1619492930000|2021-04-27 03:08:50|4134.5|4122.5|4134|4122|4134.5|4122.5|4134|4122|0
1619492940000|2021-04-27 03:09:00|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|4134.5|4122.5|1
1619492950000|2021-04-27 03:09:10|4134.6|4122.6|4139.6|4127.6|4139.6|4127.6|4134.6|4122.6|12
1619492960000|2021-04-27 03:09:20|4139.3|4127.3|4138.6|4126.6|4139.6|4127.6|4138.6|4126.6|2
1619492970000|2021-04-27 03:09:30|4139|4127|4139.5|4127.5|4139.6|4127.6|4139|4127|1
1619492980000|2021-04-27 03:09:40|4139.6|4127.6|4139.4|4127.4|4140.1|4128.1|4138|4126|3
1619492990000|2021-04-27 03:09:50|4139.5|4127.5|4141.6|4129.6|4142|4130|4138.6|4126.6|9
1619493000000|2021-04-27 03:10:00|4142|4130|4143.1|4131.1|4143.5|4131.5|4140.6|4128.6|3
1619493010000|2021-04-27 03:10:10|4143.5|4131.5|4140.7|4128.7|4143.5|4131.5|4140.7|4128.7|0
1619493020000|2021-04-27 03:10:20|4141.9|4129.9|4140.5|4128.5|4141.9|4129.9|4137.5|4125.5|14
1619493030000|2021-04-27 03:10:30|4140.7|4128.7|4140.6|4128.6|4140.7|4128.7|4138.9|4126.9|12
1619493040000|2021-04-27 03:10:40|4140.5|4128.5|4140.8|4128.8|4140.8|4128.8|4140.4|4128.4|6
1619493050000|2021-04-27 03:10:50|4140.4|4128.4|4140.8|4128.8|4140.8|4128.8|4140.4|4128.4|1
1619493060000|2021-04-27 03:11:00|4140.2|4128.2|4141.2|4129.2|4142|4130|4140.2|4128.2|7
1619493070000|2021-04-27 03:11:10|4141.7|4129.7|4141.7|4129.7|4142.3|4130.3|4141.7|4129.7|3
1619493080000|2021-04-27 03:11:20|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|4141.8|4129.8|0
1619493090000|2021-04-27 03:11:30|4141.5|4129.5|4141.6|4129.6|4141.6|4129.6|4141.5|4129.5|0
1619493100000|2021-04-27 03:11:40|4141.7|4129.7|4143.3|4131.3|4143.3|4131.3|4141.7|4129.7|3
1619493120000|2021-04-27 03:12:00|4143.4|4131.4|4143.5|4131.5|4143.9|4131.9|4142.9|4130.9|5
1619493130000|2021-04-27 03:12:10|4143.4|4131.4|4144|4132|4144|4132|4143.4|4131.4|0
1619493140000|2021-04-27 03:12:20|4145.1|4133.1|4148.1|4136.1|4148.1|4136.1|4145.1|4133.1|21
1619493150000|2021-04-27 03:12:30|4148.6|4136.6|4148.7|4136.7|4149.1|4137.1|4148.6|4136.6|0
1619493160000|2021-04-27 03:12:40|4148.6|4136.6|4149.6|4137.6|4150.1|4138.1|4148.6|4136.6|11
1619493170000|2021-04-27 03:12:50|4150.1|4138.1|4147.8|4135.8|4150.1|4138.1|4147.8|4135.8|1
1619493180000|2021-04-27 03:13:00|4147.9|4135.9|4148.8|4136.8|4149.9|4137.9|4147.9|4135.9|3
1619493190000|2021-04-27 03:13:10|4147.9|4135.9|4149|4137|4149.5|4137.5|4146.5|4134.5|0
1619493200000|2021-04-27 03:13:20|4148.6|4136.6|4149.3|4137.3|4149.3|4137.3|4147.5|4135.5|1
1619493210000|2021-04-27 03:13:30|4148.1|4136.1|4149.4|4137.4|4149.8|4137.8|4148.1|4136.1|1
1619493220000|2021-04-27 03:13:40|4149|4137|4149|4137|4149.4|4137.4|4149|4137|0
1619493230000|2021-04-27 03:13:50|4148.5|4136.5|4147.5|4135.5|4148.5|4136.5|4147.5|4135.5|0
1619493240000|2021-04-27 03:14:00|4147.9|4135.9|4147|4135|4149|4137|4146.9|4134.9|3
1619493250000|2021-04-27 03:14:10|4146.5|4134.5|4147.5|4135.5|4147.5|4135.5|4146.1|4134.1|0
1619493260000|2021-04-27 03:14:20|4146.5|4134.5|4143.3|4131.3|4146.5|4134.5|4142.7|4130.7|18
1619493270000|2021-04-27 03:14:30|4143.4|4131.4|4143.6|4131.6|4143.7|4131.7|4143.4|4131.4|0
1619493280000|2021-04-27 03:14:40|4143.2|4131.2|4143.6|4131.6|4144|4132|4142.5|4130.5|0
1619493290000|2021-04-27 03:14:50|4143.5|4131.5|4143.6|4131.6|4144.1|4132.1|4143.1|4131.1|1
1619493300000|2021-04-27 03:15:00|4144|4132|4144.7|4132.7|4144.7|4132.7|4144|4132|2
1619493310000|2021-04-27 03:15:10|4144.6|4132.6|4144.2|4132.2|4145.3|4133.3|4144.2|4132.2|1
1619493320000|2021-04-27 03:15:20|4144.6|4132.6|4144.8|4132.8|4145.1|4133.1|4144.2|4132.2|0
1619493330000|2021-04-27 03:15:30|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|4144.7|4132.7|0
1619493340000|2021-04-27 03:15:40|4145.3|4133.3|4147.8|4135.8|4147.8|4135.8|4145.3|4133.3|9
1619493350000|2021-04-27 03:15:50|4148.2|4136.2|4147.3|4135.3|4148.3|4136.3|4147.3|4135.3|2
1619493360000|2021-04-27 03:16:00|||||||||2
1619493370000|2021-04-27 03:16:10|4147.8|4135.8|4148.7|4136.7|4148.7|4136.7|4147.8|4135.8|0
1619493380000|2021-04-27 03:16:20|4148.8|4136.8|4148.8|4136.8|4149.8|4137.8|4148.8|4136.8|13
1619493390000|2021-04-27 03:16:30|4149.3|4137.3|4148.7|4136.7|4149.7|4137.7|4148.3|4136.3|1
1619493400000|2021-04-27 03:16:40|4148.3|4136.3|4149.7|4137.7|4149.7|4137.7|4148.3|4136.3|2
1619493410000|2021-04-27 03:16:50|4149.2|4137.2|4148.6|4136.6|4149.2|4137.2|4148.6|4136.6|3
1619493420000|2021-04-27 03:17:00|4148.7|4136.7|4149.2|4137.2|4149.2|4137.2|4148.7|4136.7|5
1619493430000|2021-04-27 03:17:10|4150.3|4138.3|4149.9|4137.9|4150.3|4138.3|4149.9|4137.9|6
1619493440000|2021-04-27 03:17:20|4150.2|4138.2|4150.3|4138.3|4150.3|4138.3|4149.9|4137.9|29
1619493450000|2021-04-27 03:17:30|4150.4|4138.4|4150.4|4138.4|4150.4|4138.4|4150.4|4138.4|17
1619493460000|2021-04-27 03:17:40|||||||||9
1619493470000|2021-04-27 03:17:50|4150.1|4138.1|4151.1|4139.1|4151.1|4139.1|4150.1|4138.1|21
1619493480000|2021-04-27 03:18:00|4151.5|4139.5|4152.8|4140.8|4152.8|4140.8|4151.1|4139.1|19
1619493490000|2021-04-27 03:18:10|4152.7|4140.7|4152.6|4140.6|4152.7|4140.7|4152.1|4140.1|5
1619493500000|2021-04-27 03:18:20|4152.8|4140.8|4153|4141|4153|4141|4152.3|4140.3|35
1619493510000|2021-04-27 03:18:30|4153.4|4141.4|4155|4143|4155|4143|4153.4|4141.4|57
1619493520000|2021-04-27 03:18:40|4154.9|4142.9|4155|4143|4155.2|4143.2|4154.5|4142.5|30
1619493530000|2021-04-27 03:18:50|4154.5|4142.5|4154|4142|4154.5|4142.5|4152.4|4140.4|28
1619493540000|2021-04-27 03:19:00|4154.4|4142.4|4154.5|4142.5|4154.5|4142.5|4153.6|4141.6|2
1619493550000|2021-04-27 03:19:10|4154.4|4142.4|4153.8|4141.8|4154.5|4142.5|4153.5|4141.5|0
1619493560000|2021-04-27 03:19:20|4153.9|4141.9|4153.4|4141.4|4154.3|4142.3|4153.4|4141.4|0
1619493570000|2021-04-27 03:19:30|4153.8|4141.8|4153.9|4141.9|4153.9|4141.9|4153.8|4141.8|0
1619493580000|2021-04-27 03:19:40|4153.3|4141.3|4152.1|4140.1|4153.3|4141.3|4152.1|4140.1|3
1619493590000|2021-04-27 03:19:50|4152.2|4140.2|4151.8|4139.8|4152.2|4140.2|4151.3|4139.3|7
1619493600000|2021-04-27 03:20:00|4151.3|4139.3|4150.1|4138.1|4151.4|4139.4|4150.1|4138.1|7
1619493610000|2021-04-27 03:20:10|4150|4138|4149.9|4137.9|4151.1|4139.1|4148.3|4136.3|5
1619493620000|2021-04-27 03:20:20|4149.8|4137.8|4150.1|4138.1|4150.2|4138.2|4149.6|4137.6|0
1619493630000|2021-04-27 03:20:30|4150.2|4138.2|4149.3|4137.3|4150.8|4138.8|4149.3|4137.3|0
1619493640000|2021-04-27 03:20:40|4149.7|4137.7|4150.2|4138.2|4150.2|4138.2|4149.7|4137.7|0
1619493660000|2021-04-27 03:21:00|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|4150.8|4138.8|2
1619493670000|2021-04-27 03:21:10|4151.2|4139.2|4152.6|4140.6|4152.6|4140.6|4151.2|4139.2|1
1619493680000|2021-04-27 03:21:20|4154.7|4142.7|4153|4141|4154.7|4142.7|4152.6|4140.6|24
1619493700000|2021-04-27 03:21:40|4155|4143|4155|4143|4155|4143|4155|4143|0
1619493710000|2021-04-27 03:21:50|||||||||5
1619493720000|2021-04-27 03:22:00|4154.5|4142.5|4155.1|4143.1|4155.1|4143.1|4154.5|4142.5|4
1619493730000|2021-04-27 03:22:10|4153.1|4141.1|4152.8|4140.8|4153.3|4141.3|4152.4|4140.4|0
1619493740000|2021-04-27 03:22:20|4153.2|4141.2|4153.3|4141.3|4153.8|4141.8|4153.2|4141.2|0
1619493750000|2021-04-27 03:22:30|4153.2|4141.2|4152.8|4140.8|4153.8|4141.8|4152.8|4140.8|0
1619493770000|2021-04-27 03:22:50|4152.3|4140.3|4152.8|4140.8|4153.3|4141.3|4152|4140|0
1619493780000|2021-04-27 03:23:00|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4152.8|4140.8|1
1619493790000|2021-04-27 03:23:10|4152.8|4140.8|4152.9|4140.9|4152.9|4140.9|4152.8|4140.8|0
1619493810000|2021-04-27 03:23:30|4153.3|4141.3|4152.9|4140.9|4153.3|4141.3|4152.9|4140.9|0
1619493820000|2021-04-27 03:23:40|4153.3|4141.3|4152.9|4140.9|4153.4|4141.4|4152.7|4140.7|0
1619493830000|2021-04-27 03:23:50|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153|4141|1
1619493840000|2021-04-27 03:24:00|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|2
1619493850000|2021-04-27 03:24:10|4152.9|4140.9|4153.2|4141.2|4153.3|4141.3|4152.8|4140.8|0
1619493860000|2021-04-27 03:24:20|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|4153.3|4141.3|0
1619493870000|2021-04-27 03:24:30|4152.8|4140.8|4153.1|4141.1|4153.3|4141.3|4152.6|4140.6|1
1619493880000|2021-04-27 03:24:40|4152.7|4140.7|4152.6|4140.6|4152.7|4140.7|4151.2|4139.2|1
1619493890000|2021-04-27 03:24:50|4151.9|4139.9|4151.7|4139.7|4152.7|4140.7|4151.7|4139.7|0
1619493900000|2021-04-27 03:25:00|4149.4|4137.4|4150|4138|4150.1|4138.1|4149.2|4137.2|2
1619493910000|2021-04-27 03:25:10|4150.1|4138.1|4149.1|4137.1|4150.1|4138.1|4148.8|4136.8|0
1619493920000|2021-04-27 03:25:20|4149.6|4137.6|4151.6|4139.6|4151.6|4139.6|4149.6|4137.6|0
1619493930000|2021-04-27 03:25:30|4150.5|4138.5|4150.2|4138.2|4150.7|4138.7|4149.7|4137.7|0
1619493940000|2021-04-27 03:25:40|4150.6|4138.6|4151.1|4139.1|4151.1|4139.1|4150.6|4138.6|0
1619493950000|2021-04-27 03:25:50|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|1
1619493960000|2021-04-27 03:26:00|4152.1|4140.1|4153.3|4141.3|4153.6|4141.6|4151.3|4139.3|5
1619493970000|2021-04-27 03:26:10|4153.8|4141.8|4151.4|4139.4|4153.8|4141.8|4151|4139|3
1619494000000|2021-04-27 03:26:40|4151|4139|4150.6|4138.6|4151|4139|4150.6|4138.6|2
1619494010000|2021-04-27 03:26:50|4150.2|4138.2|4150.6|4138.6|4150.6|4138.6|4150|4138|0
1619494020000|2021-04-27 03:27:00|4150.2|4138.2|4150.1|4138.1|4150.2|4138.2|4150|4138|2
1619494030000|2021-04-27 03:27:10|4150.2|4138.2|4150|4138|4150.2|4138.2|4150|4138|0
1619494040000|2021-04-27 03:27:20|4150.1|4138.1|4149.2|4137.2|4150.2|4138.2|4149.1|4137.1|0
1619494050000|2021-04-27 03:27:30|4149.1|4137.1|4149.2|4137.2|4149.3|4137.3|4149.1|4137.1|0
1619494070000|2021-04-27 03:27:50|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|4149.8|4137.8|1
1619494080000|2021-04-27 03:28:00|||||||||1
1619494120000|2021-04-27 03:28:40|4148.9|4136.9|4148.3|4136.3|4148.9|4136.9|4148.3|4136.3|1
1619494130000|2021-04-27 03:28:50|4148.8|4136.8|4147.7|4135.7|4148.8|4136.8|4147.7|4135.7|6
1619494140000|2021-04-27 03:29:00|4148.2|4136.2|4147.2|4135.2|4148.2|4136.2|4146.7|4134.7|5
1619494150000|2021-04-27 03:29:10|4146.8|4134.8|4146.2|4134.2|4146.8|4134.8|4145.7|4133.7|0
1619494160000|2021-04-27 03:29:20|4145.7|4133.7|4144.7|4132.7|4145.7|4133.7|4144.7|4132.7|0
1619494170000|2021-04-27 03:29:30|4145.7|4133.7|4145.2|4133.2|4146.2|4134.2|4145.2|4133.2|0
1619494180000|2021-04-27 03:29:40|4144.7|4132.7|4144.7|4132.7|4145.2|4133.2|4144.7|4132.7|0
1619494190000|2021-04-27 03:29:50|4144.2|4132.2|4144.2|4132.2|4144.7|4132.7|4144.2|4132.2|1
1619494200000|2021-04-27 03:30:00|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4143.8|4131.8|2
1619494210000|2021-04-27 03:30:10|4144.7|4132.7|4146.8|4134.8|4147.8|4135.8|4143.9|4131.9|0
1619494220000|2021-04-27 03:30:20|4147.3|4135.3|4148.3|4136.3|4148.3|4136.3|4147.3|4135.3|0
1619494230000|2021-04-27 03:30:30|4149.2|4137.2|4148.2|4136.2|4149.2|4137.2|4148.2|4136.2|0
1619494240000|2021-04-27 03:30:40|4147.9|4135.9|4146.8|4134.8|4147.9|4135.9|4146.8|4134.8|0
1619494250000|2021-04-27 03:30:50|4146.3|4134.3|4146.8|4134.8|4147.3|4135.3|4146.3|4134.3|0
1619494260000|2021-04-27 03:31:00|4147.3|4135.3|4145.6|4133.6|4147.8|4135.8|4145.1|4133.1|1
1619494320000|2021-04-27 03:32:00|||||||||1
1619494340000|2021-04-27 03:32:20|4146.1|4134.1|4145.6|4133.6|4146.1|4134.1|4145.6|4133.6|0
1619494350000|2021-04-27 03:32:30|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|20
1619494360000|2021-04-27 03:32:40|4149.2|4137.2|4149.6|4137.6|4149.6|4137.6|4149.2|4137.2|0
1619494380000|2021-04-27 03:33:00|4149.7|4137.7|4149.3|4137.3|4149.7|4137.7|4149.3|4137.3|1
1619494410000|2021-04-27 03:33:30|4149.1|4137.1|4149|4137|4149.1|4137.1|4149|4137|0
1619494420000|2021-04-27 03:33:40|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1619494450000|2021-04-27 03:34:10|4149|4137|4149|4137|4149|4137|4149|4137|0
1619494460000|2021-04-27 03:34:20|4149.1|4137.1|4149.2|4137.2|4149.2|4137.2|4149.1|4137.1|0
1619494480000|2021-04-27 03:34:40|4149|4137|4149|4137|4149|4137|4149|4137|0
1619494500000|2021-04-27 03:35:00|||||||||1
1619494520000|2021-04-27 03:35:20|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1619494530000|2021-04-27 03:35:30|4149|4137|4149|4137|4149|4137|4149|4137|0
1619494550000|2021-04-27 03:35:50|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|0
1619494560000|2021-04-27 03:36:00|||||||||1
1619494570000|2021-04-27 03:36:10|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|4148.8|4136.8|1
1619494580000|2021-04-27 03:36:20|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1619494620000|2021-04-27 03:37:00|||||||||1
1619494640000|2021-04-27 03:37:20|4148.4|4136.4|4148.8|4136.8|4148.8|4136.8|4148.4|4136.4|0
1619494660000|2021-04-27 03:37:40|4148.7|4136.7|4148.1|4136.1|4148.8|4136.8|4148.1|4136.1|0
1619494670000|2021-04-27 03:37:50|4147.7|4135.7|4148.2|4136.2|4148.2|4136.2|4147.6|4135.6|0
1619494680000|2021-04-27 03:38:00|||||||||1
1619494690000|2021-04-27 03:38:10|4147.8|4135.8|4147.7|4135.7|4148.2|4136.2|4147.7|4135.7|0
1619494710000|2021-04-27 03:38:30|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1619494720000|2021-04-27 03:38:40|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|0
1619494740000|2021-04-27 03:39:00|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|4148.7|4136.7|1
1619494760000|2021-04-27 03:39:20|4148.6|4136.6|4148.7|4136.7|4148.7|4136.7|4148.6|4136.6|0
1619494770000|2021-04-27 03:39:30|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1619494780000|2021-04-27 03:39:40|4148.8|4136.8|4148.2|4136.2|4148.8|4136.8|4148.2|4136.2|0
1619494790000|2021-04-27 03:39:50|4147.8|4135.8|4148.2|4136.2|4148.2|4136.2|4147.8|4135.8|0
1619494800000|2021-04-27 03:40:00|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4147.9|4135.9|0
1619494810000|2021-04-27 03:40:10|4148.2|4136.2|4148.4|4136.4|4148.4|4136.4|4148.2|4136.2|0
1619494830000|2021-04-27 03:40:30|4148.9|4136.9|4150.5|4138.5|4150.5|4138.5|4148.9|4136.9|19
1619494840000|2021-04-27 03:40:40|4150.6|4138.6|4154.5|4142.5|4154.5|4142.5|4150.6|4138.6|9
1619494850000|2021-04-27 03:40:50|4154.6|4142.6|4155.1|4143.1|4155.1|4143.1|4154.6|4142.6|17
1619494860000|2021-04-27 03:41:00|4155.6|4143.6|4157.4|4145.4|4157.6|4145.6|4155.6|4143.6|10
1619494870000|2021-04-27 03:41:10|||||||||1
1619494880000|2021-04-27 03:41:20|4156.9|4144.9|4156.9|4144.9|4157.4|4145.4|4156.3|4144.3|0
1619494890000|2021-04-27 03:41:30|4157.4|4145.4|4157.2|4145.2|4157.4|4145.4|4155.7|4143.7|0
1619494900000|2021-04-27 03:41:40|4156.4|4144.4|4157.4|4145.4|4157.4|4145.4|4156.2|4144.2|0
1619494910000|2021-04-27 03:41:50|4157.3|4145.3|4156.9|4144.9|4157.3|4145.3|4156.9|4144.9|3
1619494920000|2021-04-27 03:42:00|4157.4|4145.4|4156.9|4144.9|4157.4|4145.4|4156.9|4144.9|2
1619494930000|2021-04-27 03:42:10|4157.3|4145.3|4156.9|4144.9|4157.3|4145.3|4156.9|4144.9|0
1619494940000|2021-04-27 03:42:20|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|0
1619494960000|2021-04-27 03:42:40|4157.4|4145.4|4157.4|4145.4|4157.4|4145.4|4157.4|4145.4|12
1619494970000|2021-04-27 03:42:50|4157|4145|4156.9|4144.9|4157|4145|4156.9|4144.9|5
1619494980000|2021-04-27 03:43:00|4157.3|4145.3|4157.4|4145.4|4157.4|4145.4|4157.3|4145.3|6
1619494990000|2021-04-27 03:43:10|4157.6|4145.6|4156.9|4144.9|4157.6|4145.6|4156.9|4144.9|6
1619495000000|2021-04-27 03:43:20|4157.4|4145.4|4157.4|4145.4|4157.4|4145.4|4157.4|4145.4|2
1619495010000|2021-04-27 03:43:30|4157|4145|4157.6|4145.6|4157.6|4145.6|4157|4145|6
1619495020000|2021-04-27 03:43:40|4159.4|4147.4|4159.4|4147.4|4159.6|4147.6|4159.1|4147.1|11
1619495030000|2021-04-27 03:43:50|4158.9|4146.9|4159.4|4147.4|4159.4|4147.4|4158.8|4146.8|0
1619495040000|2021-04-27 03:44:00|||||||||7
1619495060000|2021-04-27 03:44:20|4159.3|4147.3|4158.8|4146.8|4159.3|4147.3|4158.8|4146.8|0
1619495070000|2021-04-27 03:44:30|4158.3|4146.3|4156.7|4144.7|4158.3|4146.3|4156|4144|0
1619495080000|2021-04-27 03:44:40|4157.3|4145.3|4156.8|4144.8|4157.3|4145.3|4156.3|4144.3|1
1619495090000|2021-04-27 03:44:50|4156.3|4144.3|4157.1|4145.1|4157.1|4145.1|4156.3|4144.3|3
1619495100000|2021-04-27 03:45:00|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|0
1619495110000|2021-04-27 03:45:10|4158.5|4146.5|4157.6|4145.6|4158.5|4146.5|4157.6|4145.6|0
1619495130000|2021-04-27 03:45:30|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|0
1619495140000|2021-04-27 03:45:40|4157|4145|4157.5|4145.5|4157.5|4145.5|4157|4145|0
1619495150000|2021-04-27 03:45:50|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1619495160000|2021-04-27 03:46:00|4157|4145|4157.6|4145.6|4157.6|4145.6|4156.6|4144.6|1
1619495170000|2021-04-27 03:46:10|4158|4146|4158|4146|4158|4146|4158|4146|0
1619495180000|2021-04-27 03:46:20|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|0
1619495190000|2021-04-27 03:46:30|4158|4146|4157.5|4145.5|4158|4146|4157.5|4145.5|0
1619495220000|2021-04-27 03:47:00|4156.5|4144.5|4157|4145|4158|4146|4156.5|4144.5|0
1619495230000|2021-04-27 03:47:10|4156.5|4144.5|4157|4145|4157|4145|4156.5|4144.5|0
1619495250000|2021-04-27 03:47:30|4157.9|4145.9|4157|4145|4157.9|4145.9|4157|4145|0
1619495260000|2021-04-27 03:47:40|4157.5|4145.5|4156.5|4144.5|4157.5|4145.5|4156.5|4144.5|0
1619495270000|2021-04-27 03:47:50|4156.9|4144.9|4156.5|4144.5|4156.9|4144.9|4156.5|4144.5|2
1619495280000|2021-04-27 03:48:00|||||||||2
1619495300000|2021-04-27 03:48:20|4156|4144|4157|4145|4157|4145|4156|4144|0
1619495310000|2021-04-27 03:48:30|4156.9|4144.9|4156.5|4144.5|4156.9|4144.9|4156.5|4144.5|0
1619495320000|2021-04-27 03:48:40|4157|4145|4156|4144|4157|4145|4156|4144|0
1619495330000|2021-04-27 03:48:50|4157|4145|4156.5|4144.5|4157|4145|4156.5|4144.5|0
1619495350000|2021-04-27 03:49:10|4157|4145|4156.9|4144.9|4157|4145|4155.3|4143.3|0
1619495360000|2021-04-27 03:49:20|4156.4|4144.4|4156.4|4144.4|4156.4|4144.4|4156.4|4144.4|0
1619495370000|2021-04-27 03:49:30|4156.9|4144.9|4155.4|4143.4|4156.9|4144.9|4155.4|4143.4|0
1619495380000|2021-04-27 03:49:40|4153.9|4141.9|4153|4141|4154.7|4142.7|4150.4|4138.4|0
1619495390000|2021-04-27 03:49:50|4151.5|4139.5|4154|4142|4154.4|4142.4|4151.5|4139.5|0
1619495400000|2021-04-27 03:50:00|4154.9|4142.9|4152|4140|4154.9|4142.9|4152|4140|1
1619495410000|2021-04-27 03:50:10|4152.4|4140.4|4154.3|4142.3|4155.5|4143.5|4152|4140|0
1619495420000|2021-04-27 03:50:20|4154.5|4142.5|4154|4142|4154.5|4142.5|4154|4142|0
1619495430000|2021-04-27 03:50:30|4153.5|4141.5|4154|4142|4155.5|4143.5|4152.3|4140.3|0
1619495450000|2021-04-27 03:50:50|4153.5|4141.5|4152.5|4140.5|4153.5|4141.5|4152.5|4140.5|0
1619495460000|2021-04-27 03:51:00|4153|4141|4153|4141|4153.5|4141.5|4152.3|4140.3|2
1619495470000|2021-04-27 03:51:10|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|4152.2|4140.2|0
1619495500000|2021-04-27 03:51:40|4152.1|4140.1|4152.5|4140.5|4152.5|4140.5|4152.1|4140.1|2
1619495510000|2021-04-27 03:51:50|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|4152.1|4140.1|0
1619495520000|2021-04-27 03:52:00|4151.7|4139.7|4151.2|4139.2|4151.7|4139.7|4151.2|4139.2|0
1619495530000|2021-04-27 03:52:10|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|1
1619495540000|2021-04-27 03:52:20|4151.2|4139.2|4151.1|4139.1|4151.2|4139.2|4151.1|4139.1|0
1619495550000|2021-04-27 03:52:30|4151|4139|4151|4139|4151|4139|4149.3|4137.3|2
1619495560000|2021-04-27 03:52:40|4150.2|4138.2|4149|4137|4150.2|4138.2|4149|4137|4
1619495570000|2021-04-27 03:52:50|4149.5|4137.5|4149.5|4137.5|4150|4138|4149.1|4137.1|0
1619495580000|2021-04-27 03:53:00|4149.9|4137.9|4149|4137|4150|4138|4149|4137|1
1619495590000|2021-04-27 03:53:10|4148.5|4136.5|4148.3|4136.3|4149|4137|4148.3|4136.3|0
1619495600000|2021-04-27 03:53:20|4148.5|4136.5|4148.5|4136.5|4149|4137|4148.1|4136.1|0
1619495610000|2021-04-27 03:53:30|4148.3|4136.3|4148.4|4136.4|4148.4|4136.4|4148|4136|0
1619495620000|2021-04-27 03:53:40|4148.8|4136.8|4149|4137|4149|4137|4148.8|4136.8|0
1619495630000|2021-04-27 03:53:50|4149.1|4137.1|4149|4137|4149.1|4137.1|4149|4137|2
1619495640000|2021-04-27 03:54:00|4149.1|4137.1|4148.6|4136.6|4149.1|4137.1|4148.6|4136.6|1
1619495650000|2021-04-27 03:54:10|||||||||5
1619495660000|2021-04-27 03:54:20|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|0
1619495670000|2021-04-27 03:54:30|4148.1|4136.1|4148|4136|4148.1|4136.1|4148|4136|1
1619495680000|2021-04-27 03:54:40|4148.1|4136.1|4147.4|4135.4|4148.5|4136.5|4147.4|4135.4|0
1619495700000|2021-04-27 03:55:00|||||||||1
1619495710000|2021-04-27 03:55:10|4146.9|4134.9|4146.8|4134.8|4146.9|4134.9|4146.8|4134.8|0
1619495720000|2021-04-27 03:55:20|4147.3|4135.3|4144.6|4132.6|4147.3|4135.3|4144.6|4132.6|2
1619495730000|2021-04-27 03:55:30|4144.5|4132.5|4144.5|4132.5|4145|4133|4144.5|4132.5|0
1619495740000|2021-04-27 03:55:40|4145|4133|4143.5|4131.5|4145.5|4133.5|4143.5|4131.5|0
1619495750000|2021-04-27 03:55:50|4143.9|4131.9|4142.4|4130.4|4144|4132|4142.4|4130.4|0
1619495770000|2021-04-27 03:56:10|4143|4131|4143|4131|4143|4131|4143|4131|0
1619495790000|2021-04-27 03:56:30|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|0
1619495800000|2021-04-27 03:56:40|4142.5|4130.5|4142.5|4130.5|4142.5|4130.5|4142.5|4130.5|0
1619495810000|2021-04-27 03:56:50|4142.9|4130.9|4143|4131|4143|4131|4142.9|4130.9|0
1619495820000|2021-04-27 03:57:00|4143.5|4131.5|4144|4132|4144|4132|4143.5|4131.5|1
1619495830000|2021-04-27 03:57:10|4144.5|4132.5|4145|4133|4145|4133|4144.5|4132.5|0
1619495840000|2021-04-27 03:57:20|4145.4|4133.4|4146|4134|4146|4134|4145.4|4133.4|0
1619495850000|2021-04-27 03:57:30|4145.6|4133.6|4143|4131|4145.6|4133.6|4143|4131|0
1619495860000|2021-04-27 03:57:40|4142.9|4130.9|4143|4131|4143.5|4131.5|4142.9|4130.9|1
1619495870000|2021-04-27 03:57:50|4143.8|4131.8|4144|4132|4144|4132|4143.8|4131.8|0
1619495880000|2021-04-27 03:58:00|||||||||1
1619495890000|2021-04-27 03:58:10|4144.4|4132.4|4144.5|4132.5|4144.9|4132.9|4144.4|4132.4|0
1619495900000|2021-04-27 03:58:20|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|4142.4|4130.4|0
1619495910000|2021-04-27 03:58:30|4143|4131|4143|4131|4143|4131|4143|4131|0
1619495920000|2021-04-27 03:58:40|4143.4|4131.4|4142.3|4130.3|4143.5|4131.5|4142.3|4130.3|0
1619495930000|2021-04-27 03:58:50|4142.7|4130.7|4142.9|4130.9|4142.9|4130.9|4142.7|4130.7|0
1619495940000|2021-04-27 03:59:00|4143|4131|4143|4131|4143|4131|4143|4131|0
1619495950000|2021-04-27 03:59:10|4143.5|4131.5|4143.5|4131.5|4143.5|4131.5|4143.5|4131.5|0
1619495960000|2021-04-27 03:59:20|4143.1|4131.1|4142.8|4130.8|4143.1|4131.1|4142.8|4130.8|0
1619495970000|2021-04-27 03:59:30|4142.4|4130.4|4142.3|4130.3|4142.4|4130.4|4142.3|4130.3|0
1619495990000|2021-04-27 03:59:50|4141.9|4129.9|4141.9|4129.9|4142.3|4130.3|4141.4|4129.4|0
1619496000000|2021-04-27 04:00:00|4141.4|4129.4|4141.4|4129.4|4141.8|4129.8|4141|4129|6
1619496010000|2021-04-27 04:00:10|4141.9|4129.9|4141.4|4129.4|4141.9|4129.9|4141.4|4129.4|0
1619496020000|2021-04-27 04:00:20|4141|4129|4140.4|4128.4|4141|4129|4140.4|4128.4|0
1619496040000|2021-04-27 04:00:40|4140.3|4128.3|4140.4|4128.4|4140.8|4128.8|4140.3|4128.3|0
1619496050000|2021-04-27 04:00:50|4141.2|4129.2|4142.2|4130.2|4142.2|4130.2|4140.4|4128.4|26
1619496060000|2021-04-27 04:01:00|4142.3|4130.3|4142.9|4130.9|4142.9|4130.9|4142.3|4130.3|0
1619496070000|2021-04-27 04:01:10|4143.4|4131.4|4141.3|4129.3|4143.4|4131.4|4141.3|4129.3|2
1619496080000|2021-04-27 04:01:20|4140.3|4128.3|4141.3|4129.3|4141.3|4129.3|4140.3|4128.3|0
1619496090000|2021-04-27 04:01:30|4141.4|4129.4|4141.4|4129.4|4141.4|4129.4|4141.4|4129.4|0
1619496100000|2021-04-27 04:01:40|4141.8|4129.8|4141.9|4129.9|4141.9|4129.9|4141.8|4129.8|0
1619496120000|2021-04-27 04:02:00|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|4142.3|4130.3|1
1619496130000|2021-04-27 04:02:10|4141.9|4129.9|4142.4|4130.4|4142.4|4130.4|4141.9|4129.9|0
1619496140000|2021-04-27 04:02:20|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|4142.9|4130.9|0
1619496150000|2021-04-27 04:02:30|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|4143.4|4131.4|0
1619496160000|2021-04-27 04:02:40|4142.9|4130.9|4142.9|4130.9|4143.4|4131.4|4142.9|4130.9|0
1619496170000|2021-04-27 04:02:50|4143.3|4131.3|4143|4131|4143.4|4131.4|4143|4131|0
1619496180000|2021-04-27 04:03:00|4144.2|4132.2|4143.4|4131.4|4144.2|4132.2|4143.4|4131.4|26
1619496190000|2021-04-27 04:03:10|4142.4|4130.4|4142.9|4130.9|4142.9|4130.9|4142.4|4130.4|0
1619496200000|2021-04-27 04:03:20|4143.4|4131.4|4143.9|4131.9|4143.9|4131.9|4142.9|4130.9|0
1619496210000|2021-04-27 04:03:30|4144.4|4132.4|4150.5|4138.5|4150.5|4138.5|4144.4|4132.4|29
1619496220000|2021-04-27 04:03:40|4150.9|4138.9|4150.4|4138.4|4150.9|4138.9|4149.9|4137.9|1
1619496230000|2021-04-27 04:03:50|4150.3|4138.3|4149.8|4137.8|4150.3|4138.3|4147.4|4135.4|2
1619496240000|2021-04-27 04:04:00|4150.3|4138.3|4150.3|4138.3|4150.3|4138.3|4149.9|4137.9|2
1619496250000|2021-04-27 04:04:10|4150.8|4138.8|4152.7|4140.7|4152.7|4140.7|4150.8|4138.8|0
1619496260000|2021-04-27 04:04:20|4153.5|4141.5|4154.3|4142.3|4154.3|4142.3|4153.5|4141.5|0
1619496270000|2021-04-27 04:04:30|4154.7|4142.7|4155.2|4143.2|4155.2|4143.2|4154.7|4142.7|0
1619496280000|2021-04-27 04:04:40|4154.8|4142.8|4155.4|4143.4|4155.4|4143.4|4153.2|4141.2|3
1619496290000|2021-04-27 04:04:50|4155.5|4143.5|4157.8|4145.8|4157.8|4145.8|4155.5|4143.5|2
1619496300000|2021-04-27 04:05:00|4156.8|4144.8|4156.8|4144.8|4157.3|4145.3|4156|4144|0
1619496310000|2021-04-27 04:05:10|4157.3|4145.3|4157.4|4145.4|4157.8|4145.8|4157.3|4145.3|0
1619496320000|2021-04-27 04:05:20|4157.9|4145.9|4157.3|4145.3|4157.9|4145.9|4157.3|4145.3|0
1619496330000|2021-04-27 04:05:30|4156.1|4144.1|4156.1|4144.1|4156.1|4144.1|4156|4144|0
1619496340000|2021-04-27 04:05:40|4156|4144|4157.8|4145.8|4157.8|4145.8|4155.6|4143.6|2
1619496350000|2021-04-27 04:05:50|4157.4|4145.4|4157.4|4145.4|4157.8|4145.8|4156.8|4144.8|0
1619496360000|2021-04-27 04:06:00|4158.6|4146.6|4157.9|4145.9|4158.6|4146.6|4157.9|4145.9|1
1619496370000|2021-04-27 04:06:10|4157.4|4145.4|4158.1|4146.1|4158.9|4146.9|4157.4|4145.4|0
1619496380000|2021-04-27 04:06:20|4157.9|4145.9|4159|4147|4159|4147|4157.9|4145.9|0
1619496390000|2021-04-27 04:06:30|4158.6|4146.6|4158.5|4146.5|4158.6|4146.6|4158.5|4146.5|0
1619496400000|2021-04-27 04:06:40|4158.1|4146.1|4158.4|4146.4|4159|4147|4157.9|4145.9|3
1619496410000|2021-04-27 04:06:50|4157.9|4145.9|4157.9|4145.9|4158.5|4146.5|4157.9|4145.9|0
1619496420000|2021-04-27 04:07:00|4158.4|4146.4|4158.8|4146.8|4158.9|4146.9|4157.9|4145.9|2
1619496430000|2021-04-27 04:07:10|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|0
1619496440000|2021-04-27 04:07:20|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|0
1619496450000|2021-04-27 04:07:30|4158.7|4146.7|4157.6|4145.6|4158.7|4146.7|4157.5|4145.5|45
1619496460000|2021-04-27 04:07:40|4158|4146|4159.1|4147.1|4159.1|4147.1|4157.5|4145.5|8
1619496470000|2021-04-27 04:07:50|4159.3|4147.3|4159.3|4147.3|4159.3|4147.3|4159.3|4147.3|9
1619496480000|2021-04-27 04:08:00|4159.5|4147.5|4160.3|4148.3|4160.3|4148.3|4159.5|4147.5|9
1619496490000|2021-04-27 04:08:10|4160.5|4148.5|4161|4149|4161.3|4149.3|4160.5|4148.5|11
1619496500000|2021-04-27 04:08:20|4161.4|4149.4|4161.5|4149.5|4161.5|4149.5|4161.4|4149.4|24
1619496510000|2021-04-27 04:08:30|||||||||3
1619496520000|2021-04-27 04:08:40|4161.7|4149.7|4161.9|4149.9|4161.9|4149.9|4161.3|4149.3|23
1619496530000|2021-04-27 04:08:50|4163.6|4151.6|4166|4154|4166.9|4154.9|4163.6|4151.6|4
1619496540000|2021-04-27 04:09:00|4166.1|4154.1|4165.6|4153.6|4167.1|4155.1|4165.6|4153.6|2
1619496550000|2021-04-27 04:09:10|4165.1|4153.1|4162.6|4150.6|4165.1|4153.1|4162.1|4150.1|0
1619496560000|2021-04-27 04:09:20|4161.7|4149.7|4158.6|4146.6|4161.7|4149.7|4158.6|4146.6|0
1619496570000|2021-04-27 04:09:30|4158.1|4146.1|4155.6|4143.6|4158.1|4146.1|4154.6|4142.6|1
1619496580000|2021-04-27 04:09:40|4156.2|4144.2|4155.1|4143.1|4156.6|4144.6|4155.1|4143.1|0
1619496590000|2021-04-27 04:09:50|4155.5|4143.5|4153.6|4141.6|4155.6|4143.6|4153.6|4141.6|2
1619496600000|2021-04-27 04:10:00|4152|4140|4151.6|4139.6|4152|4140|4151.6|4139.6|0
1619496610000|2021-04-27 04:10:10|4151.2|4139.2|4150.6|4138.6|4151.2|4139.2|4150.6|4138.6|1
1619496620000|2021-04-27 04:10:20|4151.1|4139.1|4151.6|4139.6|4152.1|4140.1|4151.1|4139.1|0
1619496630000|2021-04-27 04:10:30|4151.2|4139.2|4151.6|4139.6|4152.1|4140.1|4151.1|4139.1|0
1619496640000|2021-04-27 04:10:40|4151.2|4139.2|4151.1|4139.1|4151.2|4139.2|4151.1|4139.1|0
1619496660000|2021-04-27 04:11:00|4150.7|4138.7|4150.3|4138.3|4150.7|4138.7|4150.3|4138.3|4
1619496670000|2021-04-27 04:11:10|4151.3|4139.3|4151.7|4139.7|4151.7|4139.7|4151.3|4139.3|1
1619496700000|2021-04-27 04:11:40|4152.2|4140.2|4151.8|4139.8|4153.3|4141.3|4151.8|4139.8|0
1619496710000|2021-04-27 04:11:50|4152.3|4140.3|4151.8|4139.8|4152.3|4140.3|4151.8|4139.8|3
1619496720000|2021-04-27 04:12:00|4151.4|4139.4|4150.8|4138.8|4151.8|4139.8|4150.3|4138.3|0
1619496730000|2021-04-27 04:12:10|4155.7|4143.7|4155.9|4143.9|4156.4|4144.4|4155.7|4143.7|9
1619496740000|2021-04-27 04:12:20|4155.8|4143.8|4159.3|4147.3|4159.3|4147.3|4155.8|4143.8|2
1619496750000|2021-04-27 04:12:30|4158.8|4146.8|4163.5|4151.5|4163.5|4151.5|4158.8|4146.8|0
1619496760000|2021-04-27 04:12:40|4162.5|4150.5|4162.5|4150.5|4162.6|4150.6|4162|4150|0
1619496770000|2021-04-27 04:12:50|4162.9|4150.9|4162.6|4150.6|4163.6|4151.6|4162.6|4150.6|6
1619496780000|2021-04-27 04:13:00|4161.8|4149.8|4161.7|4149.7|4161.8|4149.8|4161.7|4149.7|1
1619496810000|2021-04-27 04:13:30|4161.9|4149.9|4163.6|4151.6|4163.6|4151.6|4161.9|4149.9|11
1619496820000|2021-04-27 04:13:40|4163.2|4151.2|4164.1|4152.1|4164.1|4152.1|4163.2|4151.2|0
1619496830000|2021-04-27 04:13:50|4164.5|4152.5|4164.6|4152.6|4164.6|4152.6|4164.5|4152.5|0
1619496840000|2021-04-27 04:14:00|4165.1|4153.1|4163.6|4151.6|4165.1|4153.1|4163.6|4151.6|2
1619496850000|2021-04-27 04:14:10|4173|4161|4173.3|4161.3|4173.5|4161.5|4171.6|4159.6|42
1619496860000|2021-04-27 04:14:20|4173.8|4161.8|4173.9|4161.9|4174.1|4162.1|4173.5|4161.5|0
1619496870000|2021-04-27 04:14:30|4173.7|4161.7|4173.7|4161.7|4174.5|4162.5|4173.7|4161.7|1
1619496880000|2021-04-27 04:14:40|4172.7|4160.7|4173.1|4161.1|4173.2|4161.2|4172.7|4160.7|5
1619496890000|2021-04-27 04:14:50|4173.6|4161.6|4173.7|4161.7|4173.7|4161.7|4173.6|4161.6|0
1619496900000|2021-04-27 04:15:00|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|4173.3|4161.3|1
1619496910000|2021-04-27 04:15:10|4173.7|4161.7|4173.1|4161.1|4173.7|4161.7|4173.1|4161.1|2
1619496920000|2021-04-27 04:15:20|4173.5|4161.5|4173.9|4161.9|4173.9|4161.9|4173.5|4161.5|6
1619496930000|2021-04-27 04:15:30|4173.8|4161.8|4172.9|4160.9|4173.8|4161.8|4167.6|4155.6|1
1619496940000|2021-04-27 04:15:40|4172.4|4160.4|4172.9|4160.9|4172.9|4160.9|4172.3|4160.3|3
1619496950000|2021-04-27 04:15:50|4172.7|4160.7|4172.4|4160.4|4172.7|4160.7|4172.4|4160.4|3
1619496960000|2021-04-27 04:16:00|4172.3|4160.3|4172.3|4160.3|4172.3|4160.3|4172.3|4160.3|1
1619496970000|2021-04-27 04:16:10|4172.4|4160.4|4172.7|4160.7|4172.8|4160.8|4172.4|4160.4|0
1619496980000|2021-04-27 04:16:20|||||||||2
1619497000000|2021-04-27 04:16:40|4173.3|4161.3|4175.2|4163.2|4175.2|4163.2|4173.3|4161.3|6
1619497010000|2021-04-27 04:16:50|4174.3|4162.3|4173.7|4161.7|4174.7|4162.7|4173.7|4161.7|0
1619497020000|2021-04-27 04:17:00|4174.2|4162.2|4173.2|4161.2|4174.2|4162.2|4172.7|4160.7|1
1619497030000|2021-04-27 04:17:10|4173.7|4161.7|4173.2|4161.2|4173.7|4161.7|4173.2|4161.2|0
1619497040000|2021-04-27 04:17:20|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|4172.8|4160.8|0
1619497050000|2021-04-27 04:17:30|4173.2|4161.2|4171.3|4159.3|4173.2|4161.2|4171.3|4159.3|0
1619497060000|2021-04-27 04:17:40|4171.7|4159.7|4172.3|4160.3|4172.3|4160.3|4171.3|4159.3|12
1619497070000|2021-04-27 04:17:50|4171.9|4159.9|4171.9|4159.9|4171.9|4159.9|4171.9|4159.9|0
1619497080000|2021-04-27 04:18:00|4171.3|4159.3|4169.4|4157.4|4171.3|4159.3|4169.3|4157.3|0
1619497090000|2021-04-27 04:18:10|4168.8|4156.8|4170.1|4158.1|4170.1|4158.1|4168.3|4156.3|0
1619497100000|2021-04-27 04:18:20|4169.8|4157.8|4169.4|4157.4|4169.8|4157.8|4169.4|4157.4|1
1619497110000|2021-04-27 04:18:30|4170|4158|4171.3|4159.3|4171.3|4159.3|4169.9|4157.9|4
1619497120000|2021-04-27 04:18:40|4171.4|4159.4|4171.3|4159.3|4171.4|4159.4|4171.3|4159.3|0
1619497130000|2021-04-27 04:18:50|4171.4|4159.4|4171.4|4159.4|4171.4|4159.4|4171.4|4159.4|0
1619497160000|2021-04-27 04:19:20|4171.5|4159.5|4172.1|4160.1|4172.1|4160.1|4171.5|4159.5|0
1619497170000|2021-04-27 04:19:30|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|0
1619497180000|2021-04-27 04:19:40|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|4172.1|4160.1|0
1619497190000|2021-04-27 04:19:50|4171.6|4159.6|4171.6|4159.6|4171.6|4159.6|4171.4|4159.4|0
1619497200000|2021-04-27 04:20:00|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|4172.6|4160.6|0
1619497210000|2021-04-27 04:20:10|4174.3|4162.3|4174.9|4162.9|4174.9|4162.9|4174.3|4162.3|4
1619497220000|2021-04-27 04:20:20|4175.4|4163.4|4176.4|4164.4|4176.4|4164.4|4174.9|4162.9|0
1619497230000|2021-04-27 04:20:30|4176.8|4164.8|4176.9|4164.9|4176.9|4164.9|4176.8|4164.8|0
1619497240000|2021-04-27 04:20:40|4177.4|4165.4|4177.4|4165.4|4178.3|4166.3|4177.4|4165.4|0
1619497250000|2021-04-27 04:20:50|4178.2|4166.2|4177.4|4165.4|4178.4|4166.4|4177.4|4165.4|0
1619497260000|2021-04-27 04:21:00|4176.9|4164.9|4177.9|4165.9|4177.9|4165.9|4176.9|4164.9|0
1619497270000|2021-04-27 04:21:10|4178.4|4166.4|4176.9|4164.9|4178.4|4166.4|4176.9|4164.9|0
1619497280000|2021-04-27 04:21:20|4176.5|4164.5|4176.9|4164.9|4177.2|4165.2|4176.4|4164.4|0
1619497290000|2021-04-27 04:21:30|4177.5|4165.5|4178.4|4166.4|4178.4|4166.4|4177.5|4165.5|0
1619497300000|2021-04-27 04:21:40|4178|4166|4178.5|4166.5|4178.5|4166.5|4177.5|4165.5|0
1619497310000|2021-04-27 04:21:50|4178.9|4166.9|4179|4167|4179|4167|4178.9|4166.9|6
1619497320000|2021-04-27 04:22:00|4178.5|4166.5|4178.5|4166.5|4178.5|4166.5|4178|4166|1
1619497330000|2021-04-27 04:22:10|4178|4166|4177.5|4165.5|4178|4166|4177.5|4165.5|0
1619497340000|2021-04-27 04:22:20|4178|4166|4177.5|4165.5|4178.4|4166.4|4177.5|4165.5|0
1619497360000|2021-04-27 04:22:40|4177|4165|4176|4164|4177|4165|4176|4164|0
1619497370000|2021-04-27 04:22:50|4176.4|4164.4|4176|4164|4176.5|4164.5|4176|4164|0
1619497380000|2021-04-27 04:23:00|4176.4|4164.4|4178.5|4166.5|4178.5|4166.5|4176.4|4164.4|0
1619497390000|2021-04-27 04:23:10|4179|4167|4179.5|4167.5|4179.5|4167.5|4179|4167|0
1619497400000|2021-04-27 04:23:20|4180|4168|4180.1|4168.1|4180.1|4168.1|4179.7|4167.7|0
1619497410000|2021-04-27 04:23:30|4180.6|4168.6|4180.2|4168.2|4180.7|4168.7|4180.2|4168.2|0
1619497420000|2021-04-27 04:23:40|4180.6|4168.6|4180.1|4168.1|4180.7|4168.7|4180.1|4168.1|0
1619497430000|2021-04-27 04:23:50|4179.7|4167.7|4179.1|4167.1|4180.4|4168.4|4179.1|4167.1|0
1619497440000|2021-04-27 04:24:00|4179.5|4167.5|4179.5|4167.5|4179.5|4167.5|4179.1|4167.1|0
1619497450000|2021-04-27 04:24:10|4179.1|4167.1|4179.5|4167.5|4179.5|4167.5|4179.1|4167.1|0
1619497470000|2021-04-27 04:24:30|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|4180.1|4168.1|0
1619497480000|2021-04-27 04:24:40|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|4179.6|4167.6|0
1619497490000|2021-04-27 04:24:50|4180|4168|4179.6|4167.6|4180.1|4168.1|4179.6|4167.6|0
1619497500000|2021-04-27 04:25:00|4179.2|4167.2|4179.3|4167.3|4180.2|4168.2|4179.1|4167.1|2
1619497510000|2021-04-27 04:25:10|4179.7|4167.7|4179.3|4167.3|4179.9|4167.9|4178.8|4166.8|0
1619497520000|2021-04-27 04:25:20|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|4179.4|4167.4|0
1619497530000|2021-04-27 04:25:30|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|4179.3|4167.3|0
1619497540000|2021-04-27 04:25:40|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|0
1619497550000|2021-04-27 04:25:50|||||||||1
1619497580000|2021-04-27 04:26:20|4179.8|4167.8|4180.3|4168.3|4180.3|4168.3|4179.8|4167.8|0
1619497590000|2021-04-27 04:26:30|4179.9|4167.9|4179.9|4167.9|4179.9|4167.9|4179.9|4167.9|2
1619497600000|2021-04-27 04:26:40|4180.3|4168.3|4179.7|4167.7|4180.3|4168.3|4179.7|4167.7|0
1619497610000|2021-04-27 04:26:50|4179.3|4167.3|4179.4|4167.4|4179.4|4167.4|4179.3|4167.3|0
1619497620000|2021-04-27 04:27:00|4179.9|4167.9|4179.8|4167.8|4180.3|4168.3|4179.8|4167.8|1
1619497630000|2021-04-27 04:27:10|4179.4|4167.4|4179.3|4167.3|4179.4|4167.4|4178.9|4166.9|2
1619497660000|2021-04-27 04:27:40|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|4179.7|4167.7|0
1619497670000|2021-04-27 04:27:50|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|4177.2|4165.2|0
1619497680000|2021-04-27 04:28:00|4176.7|4164.7|4176.3|4164.3|4176.7|4164.7|4176.3|4164.3|0
1619497690000|2021-04-27 04:28:10|4175.9|4163.9|4173.9|4161.9|4175.9|4163.9|4173.9|4161.9|0
1619497700000|2021-04-27 04:28:20|4174.7|4162.7|4173.3|4161.3|4174.7|4162.7|4173.3|4161.3|4
1619497710000|2021-04-27 04:28:30|4172.9|4160.9|4172.3|4160.3|4173.3|4161.3|4172.3|4160.3|0
1619497720000|2021-04-27 04:28:40|4171.4|4159.4|4171.2|4159.2|4172.3|4160.3|4170.4|4158.4|2
1619497730000|2021-04-27 04:28:50|4170.4|4158.4|4171.8|4159.8|4171.8|4159.8|4170.3|4158.3|0
1619497740000|2021-04-27 04:29:00|4172.2|4160.2|4172.8|4160.8|4172.8|4160.8|4171.8|4159.8|5
1619497750000|2021-04-27 04:29:10|4172.3|4160.3|4172.8|4160.8|4175.3|4163.2|4160.6|4140.6|4
1619497760000|2021-04-27 04:29:20|4172.9|4160.9|4173.3|4161.3|4173.7|4161.7|4172.3|4160.3|0
1619497770000|2021-04-27 04:29:30|4173.8|4161.8|4172|4160|4173.8|4161.8|4172|4160|1
1619497780000|2021-04-27 04:29:40|4171.9|4159.9|4171.9|4159.9|4171.9|4159.9|4171.9|4159.9|0
1619497790000|2021-04-27 04:29:50|4172.3|4160.3|4172.3|4160.3|4172.3|4160.3|4172.3|4160.3|0
1619505000000|2021-04-27 06:30:00|4179.4|4167.4|4183.3|4171.3|4184.2|4172.2|4179.4|4167.4|10
1619505010000|2021-04-27 06:30:10|4183.4|4171.4|4184.1|4172.1|4184.1|4172.1|4181.6|4169.6|6
1619505020000|2021-04-27 06:30:20|4183.7|4171.7|4185.2|4173.2|4185.6|4173.6|4183.7|4171.7|5
1619505030000|2021-04-27 06:30:30|4185.6|4173.6|4182.6|4170.6|4186.1|4174.1|4182.6|4170.6|0
1619505040000|2021-04-27 06:30:40|4182.5|4170.5|4180.5|4168.5|4183|4171|4180.5|4168.5|0
1619505050000|2021-04-27 06:30:50|4180|4168|4180|4164|4183|4171|4174.2|4162|0
1619505060000|2021-04-27 06:31:00|4180.1|4164.1|4177.4|4165.4|4180.1|4165.5|4177|4162.5|2
1619505070000|2021-04-27 06:31:10|4177.5|4165.5|4177.5|4165.5|4177.6|4165.6|4177.5|4165.5|0
1619505080000|2021-04-27 06:31:20|4177.7|4165.7|4174.7|4162.7|4177.7|4165.7|4174.6|4162.6|0
1619505090000|2021-04-27 06:31:30|4174.2|4162.2|4167.8|4155.8|4174.2|4162.2|4167.6|4155.6|2
1619505100000|2021-04-27 06:31:40|4167.9|4155.9|4168.3|4156.3|4168.3|4156.3|4167.8|4155.8|0
1619505110000|2021-04-27 06:31:50|4168.7|4156.7|4170.2|4158.2|4172.1|4160.1|4168.7|4156.7|1
1619505120000|2021-04-27 06:32:00|4170.6|4158.6|4170.6|4158.6|4171.2|4159.2|4170.6|4158.6|0
1619505130000|2021-04-27 06:32:10|4170.7|4158.7|4172.6|4160.6|4172.7|4160.7|4170.7|4158.7|0
1619505140000|2021-04-27 06:32:20|4172.7|4160.7|4174.7|4162.7|4174.7|4162.7|4172.7|4160.7|0
1619505150000|2021-04-27 06:32:30|4174.6|4162.6|4174.7|4162.7|4174.7|4162.7|4174.6|4162.6|0
1619505160000|2021-04-27 06:32:40|4174.6|4162.6|4166.2|4154.2|4174.9|4162.9|4165|4152.7|3
1619505170000|2021-04-27 06:32:50|4167.4|4155.4|4170.7|4158.7|4170.7|4158.7|4167.4|4155.4|0
1619505180000|2021-04-27 06:33:00|4170.6|4158.6|4169.4|4157.4|4170.6|4158.6|4169.4|4157.4|1
1619505190000|2021-04-27 06:33:10|4169.3|4157.3|4167.7|4155.7|4169.3|4157.3|4167.7|4155.7|0
1619505200000|2021-04-27 06:33:20|4166.7|4154.7|4166.3|4154.3|4166.7|4154.7|4164.9|4152.9|8
1619505210000|2021-04-27 06:33:30|4167.6|4155.6|4170.8|4158.8|4170.8|4158.8|4167.6|4155.6|2
1619505220000|2021-04-27 06:33:40|4170.5|4158.5|4168|4156|4170.5|4158.5|4168|4156|6
1619505230000|2021-04-27 06:33:50|4168.6|4156.6|4169.1|4157.1|4169.1|4157.1|4168.6|4156.6|0
1619505240000|2021-04-27 06:34:00|4168.1|4156.1|4169.2|4157.2|4169.2|4157.2|4168.1|4156.1|0
1619505250000|2021-04-27 06:34:10|4169.1|4157.1|4167|4155|4169.1|4157.1|4165.7|4153.7|7
1619505260000|2021-04-27 06:34:20|4167.5|4155.5|4166.9|4154.9|4167.5|4155.5|4166.9|4154.9|7
1619505270000|2021-04-27 06:34:30|4166.1|4154.1|4165.1|4153.1|4166.1|4154.1|4165|4153|0
1619505280000|2021-04-27 06:34:40|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|4165.1|4153.1|4
1619505290000|2021-04-27 06:34:50|4165.7|4153.7|4165.7|4153.7|4165.7|4153.7|4165.7|4153.7|0
1619505300000|2021-04-27 06:35:00|4165.5|4153.5|4164.2|4152.2|4165.5|4153.5|4164.2|4152.2|2
1619505310000|2021-04-27 06:35:10|4162.9|4150.9|4154.3|4142.3|4162.9|4150.9|4153.8|4141.8|7
1619505320000|2021-04-27 06:35:20|4153.9|4141.9|4153.4|4141.4|4153.9|4141.9|4152.8|4140.8|0
1619505330000|2021-04-27 06:35:30|4152.8|4140.8|4151|4139|4152.8|4140.8|4151|4139|0
1619505340000|2021-04-27 06:35:40|4150.2|4138.2|4151.9|4139.9|4152|4140|4150|4138|0
1619505350000|2021-04-27 06:35:50|4152|4140|4154.3|4142.3|4154.8|4142.8|4152|4140|0
1619505360000|2021-04-27 06:36:00|4154.4|4142.4|4154|4142|4154.4|4142.4|4153.8|4141.8|0
1619505370000|2021-04-27 06:36:10|4153.9|4141.9|4154.1|4142.1|4154.1|4142.1|4153.9|4141.9|0
1619505380000|2021-04-27 06:36:20|4151.5|4135.5|4149|4137|4151.5|4137.1|4149|4135.5|54
1619505390000|2021-04-27 06:36:30|4148.6|4136.6|4145.4|4133.4|4148.6|4136.6|4145.4|4133.4|4
1619505400000|2021-04-27 06:36:40|4146.7|4134.7|4144.9|4132.9|4146.7|4134.7|4144.9|4132.9|4
1619505410000|2021-04-27 06:36:50|4145.3|4133.3|4145.7|4133.7|4145.7|4133.7|4145.3|4133.3|0
1619505420000|2021-04-27 06:37:00|4145.3|4133.3|4144.8|4132.8|4145.3|4133.3|4144.8|4132.8|1
1619505430000|2021-04-27 06:37:10|4144.3|4132.3|4144.2|4132.2|4144.3|4132.3|4144.2|4132.2|1
1619505440000|2021-04-27 06:37:20|4143.8|4131.8|4143.8|4131.8|4143.8|4131.8|4143|4131|13
1619505450000|2021-04-27 06:37:30|4143.5|4131.5|4143.8|4131.8|4143.8|4131.8|4141.8|4129.8|14
1619505460000|2021-04-27 06:37:40|4143.4|4131.4|4142.9|4130.9|4143.8|4131.8|4142.9|4130.9|10
1619505470000|2021-04-27 06:37:50|4143|4131|4143.6|4131.6|4143.6|4131.6|4142.5|4130.5|3
1619505480000|2021-04-27 06:38:00|4143.7|4131.7|4143|4131|4144.4|4132.4|4142.5|4130.5|1
1619505490000|2021-04-27 06:38:10|4144.3|4132.3|4143.1|4131.1|4144.9|4132.9|4143.1|4131.1|1
1619505500000|2021-04-27 06:38:20|4143.3|4131.3|4144.8|4132.8|4144.8|4132.8|4143.3|4131.3|0
1619505510000|2021-04-27 06:38:30|4144.9|4132.9|4146.1|4134.1|4150.3|4138.3|4144.6|4129.5|6
1619505520000|2021-04-27 06:38:40|4147.3|4135.3|4147.9|4135.9|4149.9|4136.7|4146.6|4133.9|0
1619505530000|2021-04-27 06:38:50|4147.4|4135.4|4147.8|4135.8|4147.8|4135.8|4146.8|4134.8|0
1619505540000|2021-04-27 06:39:00|4147.9|4135.9|4152|4140|4152|4140|4147.9|4135.9|5
1619505550000|2021-04-27 06:39:10|4152.7|4140.7|4153|4141|4153|4141|4152.7|4140.7|0
1619505560000|2021-04-27 06:39:20|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|0
1619505570000|2021-04-27 06:39:30|4152.9|4140.9|4153|4141|4154.2|4142.2|4152.9|4140.9|0
1619505580000|2021-04-27 06:39:40|4152.8|4140.8|4152.9|4140.9|4152.9|4140.9|4152.8|4140.8|0
1619505590000|2021-04-27 06:39:50|4153|4141|4153|4141|4153|4141|4153|4141|0
1619505600000|2021-04-27 06:40:00|4153.8|4141.8|4153.5|4141.5|4153.8|4141.8|4153|4141|1
1619505610000|2021-04-27 06:40:10|4153.9|4141.9|4155.6|4143.6|4155.6|4143.6|4153.9|4141.9|0
1619505620000|2021-04-27 06:40:20|4156.4|4144.4|4157|4145|4157|4145|4156.4|4144.4|0
1619505630000|2021-04-27 06:40:30|4156.8|4144.8|4158.8|4146.8|4158.8|4146.8|4156.8|4144.8|8
1619505640000|2021-04-27 06:40:40|4158.7|4146.7|4158.1|4146.1|4158.7|4146.7|4158.1|4146.1|0
1619505650000|2021-04-27 06:40:50|4158.2|4146.2|4166|4154|4166|4154|4158.2|4146.2|75
1619505660000|2021-04-27 06:41:00|4165.8|4153.8|4162.5|4150.5|4165.8|4153.8|4162.5|4150.5|11
1619505670000|2021-04-27 06:41:10|4162|4150|4160.4|4148.4|4162|4150|4160.4|4148.4|1
1619505680000|2021-04-27 06:41:20|4165.4|4149.4|4164.5|4152.5|4165.4|4152.9|4164|4149.4|2
1619505690000|2021-04-27 06:41:30|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4164.1|4152.1|3
1619505700000|2021-04-27 06:41:40|4164.2|4152.2|4167.7|4155.7|4167.7|4155.7|4164.2|4152.2|7
1619505710000|2021-04-27 06:41:50|4167.2|4155.2|4167.1|4155.1|4167.2|4155.2|4167.1|4155.1|1
1619505720000|2021-04-27 06:42:00|4166.5|4154.5|4165.7|4153.7|4166.5|4154.5|4165.7|4153.7|1
1619505730000|2021-04-27 06:42:10|4166.5|4154.5|4164.8|4152.8|4166.8|4154.8|4164.8|4152.8|2
1619505740000|2021-04-27 06:42:20|4164.6|4152.6|4164.1|4152.1|4164.6|4152.6|4164.1|4152.1|0
1619505750000|2021-04-27 06:42:30|4163.9|4151.9|4163.4|4151.4|4163.9|4151.9|4163|4151|0
1619505760000|2021-04-27 06:42:40|4161.8|4149.8|4161|4149|4163|4151|4161|4149|0
1619505770000|2021-04-27 06:42:50|4160.6|4148.6|4158.6|4146.6|4160.6|4148.6|4158|4146|3
1619505780000|2021-04-27 06:43:00|4158.5|4146.5|4157|4145|4158.5|4146.5|4157|4145|1
1619505790000|2021-04-27 06:43:10|4156.4|4144.4|4155.5|4143.5|4156.4|4144.4|4155.5|4143.5|0
1619505800000|2021-04-27 06:43:20|4155.9|4143.9|4153.8|4141.8|4156|4144|4153.8|4141.8|2
1619505810000|2021-04-27 06:43:30|4154.3|4142.3|4153.4|4141.4|4154.8|4142.8|4153.4|4141.4|3
1619505820000|2021-04-27 06:43:40|4153|4141|4151.7|4139.7|4153|4141|4151.7|4139.7|0
1619505830000|2021-04-27 06:43:50|4151.2|4139.2|4150.1|4138.1|4151.2|4139.2|4150.1|4138.1|2
1619505840000|2021-04-27 06:44:00|4149.6|4137.6|4150|4138|4150.5|4138.5|4149.2|4137.2|3
1619505850000|2021-04-27 06:44:10|4149.9|4137.9|4148.1|4136.1|4149.9|4137.9|4148.1|4136.1|2
1619505860000|2021-04-27 06:44:20|4148.2|4136.2|4148.5|4136.5|4149|4137|4147|4135|3
1619505870000|2021-04-27 06:44:30|4148.6|4136.6|4148.9|4136.9|4148.9|4136.9|4148.5|4136.5|0
1619505880000|2021-04-27 06:44:40|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|4149.1|4137.1|0
1619505900000|2021-04-27 06:45:00|4149|4137|4151.2|4139.2|4151.2|4139.2|4149|4137|3
1619505910000|2021-04-27 06:45:10|4151.4|4139.4|4153.3|4141.3|4153.3|4141.3|4150.9|4138.9|0
1619505920000|2021-04-27 06:45:20|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|4153.1|4141.1|0
1619505930000|2021-04-27 06:45:30|4153.2|4141.2|4153.1|4141.1|4153.2|4141.2|4153.1|4141.1|0
1619505940000|2021-04-27 06:45:40|4153.2|4141.2|4153.8|4141.8|4153.8|4141.8|4153.2|4141.2|0
1619505950000|2021-04-27 06:45:50|4153.7|4141.7|4154.3|4142.3|4154.3|4142.3|4153.7|4141.7|0
1619505960000|2021-04-27 06:46:00|||||||||1
1619505970000|2021-04-27 06:46:10|4155.1|4143.1|4154.2|4142.2|4155.1|4143.1|4154.2|4142.2|0
1619505980000|2021-04-27 06:46:20|4153.7|4141.7|4151.8|4139.8|4153.7|4141.7|4151.8|4139.8|0
1619506000000|2021-04-27 06:46:40|4150.9|4138.9|4150.7|4138.7|4150.9|4138.9|4150.7|4138.7|0
1619506010000|2021-04-27 06:46:50|||||||||1
1619506020000|2021-04-27 06:47:00|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|4151.3|4139.3|1
1619506030000|2021-04-27 06:47:10|4151.8|4139.8|4151|4139|4151.8|4139.8|4151|4139|5
1619506040000|2021-04-27 06:47:20|||||||||4
1619506050000|2021-04-27 06:47:30|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|4150.9|4138.9|1
1619506060000|2021-04-27 06:47:40|4151|4139|4151|4139|4151|4139|4151|4139|0
1619506080000|2021-04-27 06:48:00|4150|4138|4147.7|4135.7|4150|4138|4147.7|4135.7|1
1619506090000|2021-04-27 06:48:10|4147.6|4135.6|4146.6|4134.6|4147.6|4135.6|4146.6|4134.6|0
1619506100000|2021-04-27 06:48:20|4147.1|4135.1|4147.6|4135.6|4147.6|4135.6|4147.1|4135.1|0
1619506110000|2021-04-27 06:48:30|4147.7|4135.7|4148.1|4136.1|4148.1|4136.1|4147.7|4135.7|0
1619506120000|2021-04-27 06:48:40|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|4148.3|4136.3|0
1619506130000|2021-04-27 06:48:50|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|4148.4|4136.4|0
1619506140000|2021-04-27 06:49:00|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|4148.2|4136.2|1
1619506150000|2021-04-27 06:49:10|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|4148.1|4136.1|0
1619506160000|2021-04-27 06:49:20|4147.7|4135.7|4143.1|4131.1|4147.7|4135.7|4143.1|4131.1|21
1619506180000|2021-04-27 06:49:40|4142|4130|4141.3|4129.3|4143.1|4131.1|4141.3|4129.3|3
1619506190000|2021-04-27 06:49:50|4141.2|4129.2|4140.3|4128.3|4141.2|4129.2|4140.2|4128.2|2
1619506200000|2021-04-27 06:50:00|4139.7|4127.7|4140.7|4128.7|4140.9|4128.9|4139.7|4127.7|3
1619506210000|2021-04-27 06:50:10|4140.9|4128.9|4140.9|4128.9|4140.9|4128.9|4140.9|4128.9|8
1619506220000|2021-04-27 06:50:20|4141|4129|4141.5|4129.5|4141.5|4129.5|4141|4129|7
1619506230000|2021-04-27 06:50:30|4141.4|4129.4|4143.8|4131.8|4143.8|4131.8|4141.3|4129.3|5
1619506240000|2021-04-27 06:50:40|4144.2|4132.2|4143.8|4131.8|4144.2|4132.2|4143.8|4131.8|0
1619506250000|2021-04-27 06:50:50|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|1
1619506260000|2021-04-27 06:51:00|4144.3|4132.3|4144.2|4132.2|4144.3|4132.3|4144.2|4132.2|1
1619506270000|2021-04-27 06:51:10|4145.8|4133.8|4145.8|4133.8|4145.8|4133.8|4145.8|4133.8|0
1619506280000|2021-04-27 06:51:20|4146.3|4134.3|4146.2|4134.2|4146.3|4134.3|4146.2|4134.2|0
1619506290000|2021-04-27 06:51:30|4146.1|4134.1|4145.8|4133.8|4146.1|4134.1|4145.6|4133.6|0
1619506300000|2021-04-27 06:51:40|4145.9|4133.9|4148|4136|4148|4136|4145.9|4133.9|0
1619506310000|2021-04-27 06:51:50|4148.8|4136.8|4151.8|4139.8|4151.8|4139.8|4148.8|4136.8|0
1619506320000|2021-04-27 06:52:00|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|1
1619506330000|2021-04-27 06:52:10|4151.8|4139.8|4151.3|4139.3|4151.8|4139.8|4151.3|4139.3|0
1619506340000|2021-04-27 06:52:20|4151.2|4139.2|4151.4|4139.4|4151.4|4139.4|4151.2|4139.2|0
1619506350000|2021-04-27 06:52:30|4151.8|4139.8|4151.7|4139.7|4151.8|4139.8|4151.7|4139.7|0
1619506360000|2021-04-27 06:52:40|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|0
1619506380000|2021-04-27 06:53:00|4151.2|4139.2|4149.7|4137.7|4151.2|4139.2|4149.7|4137.7|1
1619506390000|2021-04-27 06:53:10|4150.7|4138.7|4148.8|4136.8|4150.7|4138.7|4148.8|4136.8|0
1619506400000|2021-04-27 06:53:20|4148.3|4136.3|4148.4|4136.4|4148.5|4136.5|4148.3|4136.3|0
1619506410000|2021-04-27 06:53:30|4148.5|4136.5|4149|4137|4149|4137|4148.5|4136.5|0
1619506430000|2021-04-27 06:53:50|4148.5|4136.5|4148.4|4136.4|4148.5|4136.5|4148.4|4136.4|0
1619506440000|2021-04-27 06:54:00|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|4148.5|4136.5|1
1619506450000|2021-04-27 06:54:10|4149|4137|4149.5|4137.5|4149.5|4137.5|4149|4137|0
1619506460000|2021-04-27 06:54:20|4149.9|4137.9|4149|4137|4149.9|4137.9|4149|4137|0
1619506470000|2021-04-27 06:54:30|4148.9|4136.9|4146.9|4134.9|4148.9|4136.9|4146.9|4134.9|2
1619506480000|2021-04-27 06:54:40|4145.9|4133.9|4145.8|4133.8|4145.9|4133.9|4145.8|4133.8|1
1619506490000|2021-04-27 06:54:50|4145.6|4133.6|4145.1|4133.1|4145.8|4133.8|4145.1|4133.1|3
1619506500000|2021-04-27 06:55:00|4144.6|4132.6|4144.1|4132.1|4144.7|4132.7|4144.1|4132.1|1
1619506510000|2021-04-27 06:55:10|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|0
1619506520000|2021-04-27 06:55:20|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|0
1619506530000|2021-04-27 06:55:30|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|4144.2|4132.2|0
1619506540000|2021-04-27 06:55:40|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|4144.3|4132.3|0
1619506550000|2021-04-27 06:55:50|4144.2|4132.2|4145.2|4133.2|4145.2|4133.2|4144.2|4132.2|1
1619506560000|2021-04-27 06:56:00|4145.3|4133.3|4145.9|4133.9|4145.9|4133.9|4145.3|4133.3|1
1619506570000|2021-04-27 06:56:10|4146.3|4134.3|4148.4|4136.4|4148.4|4136.4|4146.3|4134.3|0
1619506580000|2021-04-27 06:56:20|4148.8|4136.8|4148.9|4136.9|4148.9|4136.9|4148.8|4136.8|0
1619506590000|2021-04-27 06:56:30|4148.8|4136.8|4152.4|4140.4|4152.4|4140.4|4148.8|4136.8|1
1619506600000|2021-04-27 06:56:40|4152.9|4140.9|4156.8|4144.8|4156.9|4144.9|4152.9|4140.8|2
1619506620000|2021-04-27 06:57:00|4156.9|4144.9|4156.7|4144.7|4156.9|4144.9|4156.7|4144.7|2
1619506630000|2021-04-27 06:57:10|4155.8|4143.8|4155.4|4143.4|4155.8|4143.8|4155.4|4143.4|0
1619506640000|2021-04-27 06:57:20|4155.3|4143.3|4155.4|4143.4|4155.4|4143.4|4155.3|4143.3|0
1619506650000|2021-04-27 06:57:30|4155.9|4143.9|4155.9|4143.9|4155.9|4143.9|4155.5|4143.5|2
1619506660000|2021-04-27 06:57:40|4156.3|4144.3|4156|4144|4157.3|4145.3|4155.5|4143.5|2
1619506670000|2021-04-27 06:57:50|||||||||1
1619506680000|2021-04-27 06:58:00|4155.5|4143.5|4155.5|4143.5|4155.5|4143.5|4155.5|4143.5|1
1619506690000|2021-04-27 06:58:10|4155.9|4143.9|4155.3|4143.3|4156|4144|4155.3|4143.3|1
1619506700000|2021-04-27 06:58:20|4154.5|4142.5|4154.3|4142.3|4154.5|4142.5|4154.3|4142.3|0
1619506720000|2021-04-27 06:58:40|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|2
1619506730000|2021-04-27 06:58:50|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1619506740000|2021-04-27 06:59:00|4153.3|4141.3|4153.8|4141.8|4153.8|4141.8|4153.3|4141.3|1
1619506760000|2021-04-27 06:59:20|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|4152.9|4140.9|2
1619506770000|2021-04-27 06:59:30|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|4153.8|4141.8|0
1619506780000|2021-04-27 06:59:40|4153.9|4141.9|4156.9|4144.9|4156.9|4144.9|4153.9|4141.9|5
1619506790000|2021-04-27 06:59:50|4156.5|4144.5|4155.8|4143.8|4156.5|4144.5|4155.8|4143.8|0
1619506800000|2021-04-27 07:00:00|4155.9|4143.9|4159.3|4147.3|4159.3|4147.3|4155.9|4143.9|4
1619506810000|2021-04-27 07:00:10|4158.7|4146.7|4158.8|4146.8|4159.1|4147.1|4158.3|4146.3|4
1619506820000|2021-04-27 07:00:20|4159.3|4147.3|4159.3|4147.3|4159.3|4147.3|4159.3|4147.3|2
1619506830000|2021-04-27 07:00:30|4159.2|4147.2|4158.1|4146.1|4159.2|4147.2|4157.5|4145.5|0
1619506840000|2021-04-27 07:00:40|4158.3|4146.3|4159.9|4147.9|4160.3|4148.3|4158.3|4146.3|6
1619506850000|2021-04-27 07:00:50|4160.5|4148.5|4158.8|4146.8|4160.5|4148.5|4158.8|4146.8|2
1619506860000|2021-04-27 07:01:00|4158.6|4146.6|4157.6|4145.6|4158.6|4146.6|4157.6|4145.6|1
1619506880000|2021-04-27 07:01:20|4157.1|4145.1|4156.1|4144.1|4157.1|4145.1|4156.1|4144.1|0
1619506890000|2021-04-27 07:01:30|4155.7|4143.7|4155.7|4143.7|4155.7|4143.7|4155.7|4143.7|0
1619506900000|2021-04-27 07:01:40|4155.5|4143.5|4155.2|4143.2|4155.5|4143.5|4155.2|4143.2|0
1619506910000|2021-04-27 07:01:50|4155.3|4143.3|4155.2|4143.2|4155.3|4143.3|4155.2|4143.2|0
1619506920000|2021-04-27 07:02:00|4155.3|4143.3|4156.4|4144.4|4156.4|4144.4|4155.3|4143.3|1
1619506930000|2021-04-27 07:02:10|4156.9|4144.9|4157.3|4145.3|4157.3|4145.3|4156.9|4144.9|0
1619506940000|2021-04-27 07:02:20|4156.8|4144.8|4155.1|4143.1|4156.8|4144.8|4155.1|4143.1|0
1619506950000|2021-04-27 07:02:30|4154.7|4142.7|4154.2|4142.2|4154.7|4142.7|4154.2|4142.2|0
1619506960000|2021-04-27 07:02:40|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|4153.7|4141.7|0
1619506970000|2021-04-27 07:02:50|4154.1|4142.1|4153.7|4141.7|4154.1|4142.1|4153.7|4141.7|0
1619506980000|2021-04-27 07:03:00|4153.8|4141.8|4155|4143|4155|4143|4153.8|4141.8|2
1619506990000|2021-04-27 07:03:10|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|4155.1|4143.1|0
1619507000000|2021-04-27 07:03:20|4155|4143|4155|4143|4155|4143|4154.5|4142.5|0
1619507020000|2021-04-27 07:03:40|4155.5|4143.5|4156|4144|4156|4144|4155.5|4143.5|2
1619507030000|2021-04-27 07:03:50|4158.5|4146.5|4158.7|4146.7|4158.7|4146.7|4157.5|4145.5|12
1619507040000|2021-04-27 07:04:00|4158.6|4146.6|4158.5|4146.5|4158.7|4146.7|4158.5|4146.5|4
1619507050000|2021-04-27 07:04:10|4158.2|4146.2|4160.5|4148.5|4160.5|4148.5|4158.2|4146.2|2
1619507060000|2021-04-27 07:04:20|4163.3|4151.3|4162.3|4150.3|4163.3|4151.3|4162.3|4150.3|2
1619507070000|2021-04-27 07:04:30|4162.4|4150.4|4161.4|4149.4|4162.4|4150.4|4161.4|4149.4|0
1619507080000|2021-04-27 07:04:40|4161.9|4149.9|4161.7|4149.7|4161.9|4149.9|4161.7|4149.7|0
1619507090000|2021-04-27 07:04:50|4162|4150|4162.4|4150.4|4162.5|4150.5|4161.9|4149.9|0
1619507100000|2021-04-27 07:05:00|4162|4150|4162|4150|4162|4150|4162|4150|1
1619507110000|2021-04-27 07:05:10|4162.4|4150.4|4163.5|4151.5|4163.5|4151.5|4162.4|4150.4|2
1619507120000|2021-04-27 07:05:20|4163.4|4151.4|4161.6|4149.6|4163.4|4151.4|4161.6|4149.6|3
1619507130000|2021-04-27 07:05:30|4161.7|4149.7|4161.5|4149.5|4161.7|4149.7|4161.5|4149.5|1
1619507140000|2021-04-27 07:05:40|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.2|4149.2|0
1619507160000|2021-04-27 07:06:00|4161.2|4149.2|4161.6|4149.6|4161.6|4149.6|4161.2|4149.2|2
1619507170000|2021-04-27 07:06:10|||||||||1
1619507190000|2021-04-27 07:06:30|4161.1|4149.1|4161.6|4149.6|4161.6|4149.6|4161.1|4149.1|2
1619507200000|2021-04-27 07:06:40|4161.5|4149.5|4161.6|4149.6|4161.6|4149.6|4161.5|4149.5|4
1619507220000|2021-04-27 07:07:00|4160.6|4148.6|4161.6|4149.6|4161.6|4149.6|4160.6|4148.6|1
1619507230000|2021-04-27 07:07:10|4161.5|4149.5|4161.6|4149.6|4161.6|4149.6|4161.5|4149.5|2
1619507240000|2021-04-27 07:07:20|4163.4|4151.4|4165.4|4153.4|4165.4|4153.4|4163.4|4151.4|9
1619507250000|2021-04-27 07:07:30|4165.8|4153.8|4167.1|4155.1|4167.7|4155.7|4165.8|4153.8|4
1619507260000|2021-04-27 07:07:40|4167.3|4155.3|4170|4158|4170.5|4158.5|4167.3|4155.3|5
1619507270000|2021-04-27 07:07:50|4170.5|4158.5|4172.9|4160.9|4172.9|4160.9|4170.5|4158.5|4
1619507280000|2021-04-27 07:08:00|4173.3|4161.3|4175.6|4163.6|4176.7|4164.7|4173.3|4161.3|21
1619507290000|2021-04-27 07:08:10|4175.2|4163.2|4172.6|4160.6|4175.2|4163.2|4172.1|4160.1|5
1619507300000|2021-04-27 07:08:20|4173|4161|4175.2|4163.2|4175.2|4163.2|4173|4161|4
1619507310000|2021-04-27 07:08:30|4174.7|4162.7|4174.9|4162.9|4175|4163|4173.7|4161.7|0
1619507320000|2021-04-27 07:08:40|4175|4163|4174.1|4162.1|4175|4163|4174.1|4162.1|4
1619507330000|2021-04-27 07:08:50|4174|4162|4173.7|4161.7|4174|4162|4173|4161|0
1619507340000|2021-04-27 07:09:00|4174.1|4162.1|4174.2|4162.2|4174.7|4162.7|4174.1|4162.1|3
1619507350000|2021-04-27 07:09:10|4174.1|4162.1|4174.3|4162.3|4174.3|4162.3|4174.1|4162.1|6
1619507360000|2021-04-27 07:09:20|4174|4162|4173.6|4161.6|4174|4162|4173.6|4161.6|0
1619507380000|2021-04-27 07:09:40|4174|4162|4174.2|4162.2|4174.2|4162.2|4174|4162|0
1619507390000|2021-04-27 07:09:50|4174|4162|4174.7|4162.7|4175.1|4163.1|4171.1|4159.1|11
1619507400000|2021-04-27 07:10:00|4174.2|4162.2|4177.8|4165.8|4177.8|4165.8|4174.2|4162.2|10
1619507410000|2021-04-27 07:10:10|4178.1|4166.1|4174.3|4162.3|4178.1|4166.1|4174.3|4162.3|21
1619507420000|2021-04-27 07:10:20|4173.7|4161.7|4173.3|4161.3|4173.7|4161.7|4173.3|4161.3|2
1619507430000|2021-04-27 07:10:30|4173.6|4161.6|4173.7|4161.7|4173.9|4161.9|4173.6|4161.6|3
1619507440000|2021-04-27 07:10:40|4173.3|4161.3|4175.2|4163.2|4175.2|4163.2|4173.1|4161.1|0
1619507450000|2021-04-27 07:10:50|4174.8|4162.8|4175.5|4163.5|4175.6|4163.6|4174.8|4162.8|8
1619507460000|2021-04-27 07:11:00|4175.6|4163.6|4175.5|4163.5|4175.6|4163.6|4175.5|4163.5|3
1619507470000|2021-04-27 07:11:10|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|4175.1|4163.1|2
1619507480000|2021-04-27 07:11:20|||||||||2
1619507490000|2021-04-27 07:11:30|4175|4163|4174.5|4162.5|4175|4163|4174.5|4162.5|0
1619507500000|2021-04-27 07:11:40|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|4174.6|4162.6|0
1619507510000|2021-04-27 07:11:50|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|4174.5|4162.5|0
1619507520000|2021-04-27 07:12:00|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|1
1619507530000|2021-04-27 07:12:10|4174.5|4162.5|4175|4163|4175|4163|4174.5|4162.5|0
1619507540000|2021-04-27 07:12:20|4175.5|4163.5|4176.5|4164.5|4176.5|4164.5|4175.4|4163.4|0
1619507550000|2021-04-27 07:12:30|||||||||4
1619507560000|2021-04-27 07:12:40|4176.6|4164.6|4178.7|4166.7|4178.7|4166.7|4176.6|4164.6|2
1619507570000|2021-04-27 07:12:50|4178.6|4166.6|4177.6|4165.6|4178.7|4166.7|4177.6|4165.6|6
1619507580000|2021-04-27 07:13:00|4177.7|4165.7|4178.1|4166.1|4178.1|4166.1|4177.7|4165.7|5
1619507590000|2021-04-27 07:13:10|4178.5|4166.5|4177.7|4165.7|4178.6|4166.6|4177.7|4165.7|7
1619507600000|2021-04-27 07:13:20|4178.5|4166.5|4177.7|4165.7|4178.5|4166.5|4177.7|4165.7|3
1619507610000|2021-04-27 07:13:30|4178.5|4166.5|4179.2|4167.2|4179.2|4167.2|4178.1|4166.1|4
1619507620000|2021-04-27 07:13:40|4179.7|4167.7|4179.4|4167.4|4179.7|4167.7|4178.6|4166.6|8
1619507630000|2021-04-27 07:13:50|4179.5|4167.5|4178.4|4166.4|4179.5|4167.5|4178.4|4166.4|1
1619507640000|2021-04-27 07:14:00|4178.5|4166.5|4178.4|4166.4|4178.5|4166.5|4178.4|4166.4|1
1619507650000|2021-04-27 07:14:10|4178|4166|4178.1|4166.1|4178.1|4166.1|4177.5|4165.5|0
1619507660000|2021-04-27 07:14:20|4178|4166|4177.5|4165.5|4178.2|4166.2|4177.5|4165.5|1
1619507670000|2021-04-27 07:14:30|4177.9|4165.9|4178.1|4166.1|4178.1|4166.1|4177.9|4165.9|0
1619507680000|2021-04-27 07:14:40|4177.7|4165.7|4177.5|4165.5|4177.7|4165.7|4177.5|4165.5|0
1619507690000|2021-04-27 07:14:50|4177.4|4165.4|4177.4|4165.4|4177.4|4165.4|4177.4|4165.4|0
1619507700000|2021-04-27 07:15:00|||||||||1
1619507710000|2021-04-27 07:15:10|4177.2|4165.2|4176.3|4164.3|4177.2|4165.2|4176.3|4164.3|0
1619507720000|2021-04-27 07:15:20|4176.7|4164.7|4177.7|4165.7|4177.7|4165.7|4176.7|4164.7|3
1619507730000|2021-04-27 07:15:30|4177.8|4165.8|4177.4|4165.4|4177.8|4165.8|4177.4|4165.4|0
1619507740000|2021-04-27 07:15:40|4177|4165|4177.1|4165.1|4177.1|4165.1|4177|4165|6
1619507750000|2021-04-27 07:15:50|4177.2|4165.2|4178|4166|4178.1|4166.1|4177.2|4165.2|7
1619507760000|2021-04-27 07:16:00|4177|4165|4177.5|4165.5|4177.5|4165.5|4177|4165|1
1619507770000|2021-04-27 07:16:10|4177.9|4165.9|4178|4166|4178|4166|4177.9|4165.9|0
1619507780000|2021-04-27 07:16:20|4177.6|4165.6|4177.6|4165.6|4177.6|4165.6|4177.5|4165.5|0
1619507790000|2021-04-27 07:16:30|4177.5|4165.5|4179.1|4167.1|4179.1|4167.1|4177.5|4165.5|0
1619507800000|2021-04-27 07:16:40|4178.7|4166.7|4177.5|4165.5|4178.7|4166.7|4177.5|4165.5|0
1619507810000|2021-04-27 07:16:50|4177.6|4165.6|4178.1|4166.1|4178.5|4166.5|4177.6|4165.6|0
1619507820000|2021-04-27 07:17:00|4178|4166|4177|4165|4178|4166|4177|4165|2
1619507830000|2021-04-27 07:17:10|4176.6|4164.6|4177|4165|4177.4|4165.4|4176.6|4164.6|0
1619507840000|2021-04-27 07:17:20|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|0
1619507850000|2021-04-27 07:17:30|4176.6|4164.6|4177|4165|4177|4165|4176.6|4164.6|0
1619507860000|2021-04-27 07:17:40|4177.4|4165.4|4176.5|4164.5|4177.4|4165.4|4176.5|4164.5|0
1619507870000|2021-04-27 07:17:50|4176.4|4164.4|4177.1|4165.1|4177.5|4165.5|4176.4|4164.4|0
1619507880000|2021-04-27 07:18:00|4176.9|4164.9|4176.5|4164.5|4176.9|4164.9|4176.4|4164.4|0
1619507890000|2021-04-27 07:18:10|4176.4|4164.4|4176.4|4164.4|4176.4|4164.4|4176.4|4164.4|0
1619507920000|2021-04-27 07:18:40|4176|4164|4174.8|4162.8|4176.3|4164.3|4174.3|4162.3|5
1619507930000|2021-04-27 07:18:50|4175.4|4163.4|4174.8|4162.8|4175.4|4163.4|4174.8|4162.8|1
1619507940000|2021-04-27 07:19:00|||||||||2
1619507950000|2021-04-27 07:19:10|4174.4|4162.4|4174.5|4162.5|4174.5|4162.5|4174.4|4162.4|0
1619507970000|2021-04-27 07:19:30|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|4174.3|4162.3|1
1619507990000|2021-04-27 07:19:50|4174.2|4162.2|4172|4160|4174.2|4162.2|4172|4160|6
1619508000000|2021-04-27 07:20:00|4171.6|4159.6|4170.6|4158.6|4171.6|4159.6|4170.5|4158.5|1
1619508010000|2021-04-27 07:20:10|4170.5|4158.5|4170.5|4158.5|4170.9|4158.9|4170|4158|0
1619508020000|2021-04-27 07:20:20|4170.6|4158.6|4171.1|4159.1|4171.1|4159.1|4170.6|4158.6|0
1619508030000|2021-04-27 07:20:30|4171.2|4159.2|4174|4162|4174|4162|4171.2|4159.2|0
1619508050000|2021-04-27 07:20:50|4174.5|4162.5|4177|4165|4177|4165|4174.5|4162.5|0
1619508060000|2021-04-27 07:21:00|4176.5|4164.5|4176.5|4164.5|4176.5|4164.5|4176|4164|1
1619508070000|2021-04-27 07:21:10|4176|4164|4176|4164|4176|4164|4176|4164|0
1619508080000|2021-04-27 07:21:20|4174.8|4162.8|4174|4162|4174.8|4162.8|4173.5|4161.5|0
1619508090000|2021-04-27 07:21:30|4174.5|4162.5|4173.5|4161.5|4174.5|4162.5|4173.5|4161.5|0
1619508100000|2021-04-27 07:21:40|4173|4161|4173|4161|4173|4161|4173|4161|0
1619508110000|2021-04-27 07:21:50|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|0
1619508120000|2021-04-27 07:22:00|4172.6|4160.6|4172|4160|4172.6|4160.6|4172|4160|1
1619508130000|2021-04-27 07:22:10|4171.2|4159.2|4172|4160|4172|4160|4171.1|4159.1|0
1619508140000|2021-04-27 07:22:20|4172.4|4160.4|4171.9|4159.9|4172.4|4160.4|4171.9|4159.9|0
1619508150000|2021-04-27 07:22:30|4172|4160|4172.5|4160.5|4172.5|4160.5|4172|4160|0
1619508160000|2021-04-27 07:22:40|4172.6|4160.6|4172.5|4160.5|4172.6|4160.6|4172.5|4160.5|0
1619508170000|2021-04-27 07:22:50|4172.4|4160.4|4172.4|4160.4|4172.5|4160.5|4172.4|4160.4|0
1619508180000|2021-04-27 07:23:00|4172.5|4160.5|4172.5|4160.5|4172.6|4160.6|4172.5|4160.5|2
1619508190000|2021-04-27 07:23:10|4172.1|4160.1|4170.9|4158.9|4172.1|4160.1|4170.9|4158.9|0
1619508210000|2021-04-27 07:23:30|4170.7|4158.7|4170.2|4158.2|4170.7|4158.7|4169.3|4157.3|0
1619508220000|2021-04-27 07:23:40|4170.1|4158.1|4170.4|4158.4|4170.4|4158.4|4169.8|4157.8|2
1619508230000|2021-04-27 07:23:50|4170.8|4158.8|4170.8|4158.8|4170.9|4158.9|4169.6|4157.6|0
1619508240000|2021-04-27 07:24:00|4170|4158|4170.6|4158.6|4170.6|4158.6|4169.8|4157.8|1
1619508250000|2021-04-27 07:24:10|4171.1|4159.1|4174|4162|4174|4162|4171.1|4159.1|1
1619508280000|2021-04-27 07:24:40|4173.5|4161.5|4173|4161|4173.5|4161.5|4172.5|4160.5|0
1619508290000|2021-04-27 07:24:50|4172.5|4160.5|4172|4160|4172.5|4160.5|4172|4160|0
1619508300000|2021-04-27 07:25:00|4172.5|4160.5|4172.5|4160.5|4172.5|4160.5|4172|4160|2
1619508310000|2021-04-27 07:25:10|4172|4160|4173|4161|4173|4161|4172|4160|0
1619508320000|2021-04-27 07:25:20|4173.4|4161.4|4174.5|4162.5|4174.9|4162.9|4173.4|4161.4|0
1619508330000|2021-04-27 07:25:30|4175|4163|4174.1|4162.1|4175|4163|4174.1|4162.1|0
1619508340000|2021-04-27 07:25:40|4174.6|4162.6|4173.5|4161.5|4174.6|4162.6|4173.5|4161.5|0
1619508350000|2021-04-27 07:25:50|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|4173.6|4161.6|0
1619508360000|2021-04-27 07:26:00|4174.1|4162.1|4174.6|4162.6|4174.6|4162.6|4174.1|4162.1|1
1619508390000|2021-04-27 07:26:30|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|4174.1|4162.1|0
1619508420000|2021-04-27 07:27:00|4174|4162|4173.5|4161.5|4174|4162|4173.4|4161.4|2
1619508440000|2021-04-27 07:27:20|4174|4162|4174.1|4162.1|4174.1|4162.1|4174|4162|0
1619508450000|2021-04-27 07:27:30|4174.6|4162.6|4178.5|4166.5|4178.5|4166.5|4174.6|4162.6|1
1619508460000|2021-04-27 07:27:40|4178.9|4166.9|4177.9|4165.9|4178.9|4166.9|4177.4|4165.4|0
1619508470000|2021-04-27 07:27:50|4176.9|4164.9|4176|4164|4176.9|4164.9|4176|4164|0
1619508480000|2021-04-27 07:28:00|4175.9|4163.9|4174.9|4162.9|4175.9|4163.9|4174.9|4162.9|1
1619508490000|2021-04-27 07:28:10|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|4174.4|4162.4|0
1619508500000|2021-04-27 07:28:20|4174|4162|4173|4161|4174|4162|4173|4161|0
1619508510000|2021-04-27 07:28:30|4173.1|4161.1|4174|4162|4174|4162|4173.1|4161.1|0
1619508520000|2021-04-27 07:28:40|4174.4|4162.4|4174.5|4162.5|4174.5|4162.5|4173.6|4161.6|0
1619508530000|2021-04-27 07:28:50|4175|4163|4175.5|4163.5|4175.5|4163.5|4175|4163|0
1619508550000|2021-04-27 07:29:10|4177.4|4165.4|4178.6|4166.6|4179|4167|4177.4|4165.4|0
1619508560000|2021-04-27 07:29:20|4178.4|4166.4|4177.9|4165.9|4178.4|4166.4|4177.9|4165.9|0
1619508570000|2021-04-27 07:29:30|4177.5|4165.5|4177.4|4165.4|4177.5|4165.5|4177.4|4165.4|0
1619508580000|2021-04-27 07:29:40|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|4177.5|4165.5|0
1619508590000|2021-04-27 07:29:50|4177.4|4165.4|4176.9|4164.9|4177.4|4165.4|4176.9|4164.9|0
1619508600000|2021-04-27 07:30:00|4176.8|4164.8|4177|4165|4177|4165|4175|4163|3
1619508610000|2021-04-27 07:30:10|4178|4166|4178.1|4166.1|4178.1|4166.1|4178|4166|0
1619508620000|2021-04-27 07:30:20|4178.6|4166.6|4178.6|4166.6|4179.6|4167.6|4178.6|4166.6|1
1619508630000|2021-04-27 07:30:30|4178.1|4166.1|4178.6|4166.6|4178.6|4166.6|4178.1|4166.1|0
1619508640000|2021-04-27 07:30:40|4179.1|4167.1|4181.3|4169.3|4182.2|4170.2|4179.1|4167.1|4
1619508650000|2021-04-27 07:30:50|4182.2|4170.2|4184.6|4172.6|4184.6|4172.6|4181.3|4169.3|5
1619508660000|2021-04-27 07:31:00|4185|4173|4183.6|4171.6|4185|4173|4183.6|4171.6|10
1619508670000|2021-04-27 07:31:10|4183|4171|4183|4171|4183|4171|4183|4171|0
1619508680000|2021-04-27 07:31:20|4182.6|4170.6|4184.1|4172.1|4184.1|4172.1|4182.5|4170.5|0
1619508690000|2021-04-27 07:31:30|4185|4173|4184.5|4172.5|4185|4173|4184|4172|0
1619508700000|2021-04-27 07:31:40|4184.4|4172.4|4183.5|4171.5|4184.4|4172.4|4182.7|4170.7|1
1619508710000|2021-04-27 07:31:50|4183.9|4171.9|4183.5|4171.5|4183.9|4171.9|4183.5|4171.5|0
1619508720000|2021-04-27 07:32:00|4181.6|4169.6|4181.5|4169.5|4181.6|4169.6|4181.5|4169.5|2
1619508730000|2021-04-27 07:32:10|4181.1|4169.1|4182.5|4170.5|4183|4171|4181.1|4169.1|1
1619508740000|2021-04-27 07:32:20|4182.9|4170.9|4183.5|4171.5|4183.5|4171.5|4182.9|4170.9|0
1619508750000|2021-04-27 07:32:30|4183|4171|4182.4|4170.4|4183|4171|4182.4|4170.4|0
1619508760000|2021-04-27 07:32:40|4182.8|4170.8|4183.5|4171.5|4184.4|4172.4|4182.8|4170.8|1
1619508770000|2021-04-27 07:32:50|4183|4171|4181|4169|4183|4171|4181|4169|1
1619508780000|2021-04-27 07:33:00|4181.5|4169.5|4182.5|4170.5|4182.5|4170.5|4181.5|4169.5|1
1619508790000|2021-04-27 07:33:10|4182|4170|4182|4170|4182|4170|4182|4170|0
1619508810000|2021-04-27 07:33:30|4181.6|4169.6|4176.4|4164.4|4181.6|4169.6|4176.4|4164.4|1
1619508820000|2021-04-27 07:33:40|4177|4165|4176|4164|4177.4|4165.4|4175.7|4163.7|0
1619508830000|2021-04-27 07:33:50|4176.1|4164.1|4176|4164|4177|4165|4176|4164|0
1619508840000|2021-04-27 07:34:00|4175.9|4163.9|4176.3|4164.3|4176.3|4164.3|4175.8|4163.8|0
1619508850000|2021-04-27 07:34:10|4175.5|4163.5|4174.5|4162.5|4175.5|4163.5|4174.5|4162.5|3
1619508860000|2021-04-27 07:34:20|4175|4163|4175|4163|4176|4164|4174|4162|0
1619508870000|2021-04-27 07:34:30|4174.9|4162.9|4175.5|4163.5|4175.5|4163.5|4174.5|4162.5|0
1619508880000|2021-04-27 07:34:40|4174.9|4162.9|4174|4162|4174.9|4162.9|4174|4162|1
1619508890000|2021-04-27 07:34:50|4173.2|4161.2|4172.1|4160.1|4173.2|4161.2|4172.1|4160.1|1
1619508900000|2021-04-27 07:35:00|4171.9|4159.9|4172.9|4160.9|4172.9|4160.9|4171.3|4159.3|2
1619508910000|2021-04-27 07:35:10|4172.4|4160.4|4171.5|4159.5|4172.4|4160.4|4171.4|4159.4|0
1619508920000|2021-04-27 07:35:20|4172|4160|4171.9|4159.9|4172|4160|4171.9|4159.9|0
1619508930000|2021-04-27 07:35:30|4171.5|4159.5|4172|4160|4172|4160|4170.9|4158.9|0
1619508940000|2021-04-27 07:35:40|4172.5|4160.5|4172.4|4160.4|4172.5|4160.5|4172.1|4160.1|0
1619508950000|2021-04-27 07:35:50|4172|4160|4173|4161|4173|4161|4172|4160|0
1619508960000|2021-04-27 07:36:00|4173.1|4161.1|4174.4|4162.4|4174.4|4162.4|4173.1|4161.1|1
1619508970000|2021-04-27 07:36:10|4174|4162|4172.6|4160.6|4175|4163|4172.6|4160.6|0
1619508980000|2021-04-27 07:36:20|4172.5|4160.5|4172|4160|4172.5|4160.5|4171.5|4159.5|0
1619508990000|2021-04-27 07:36:30|4171.9|4159.9|4170.5|4158.5|4172|4160|4170.5|4158.5|0
1619509000000|2021-04-27 07:36:40|4170.1|4158.1|4169|4157|4170.1|4158.1|4169|4157|0
1619509010000|2021-04-27 07:36:50|4169.9|4157.9|4170.5|4158.5|4170.5|4158.5|4169.9|4157.9|0
1619509020000|2021-04-27 07:37:00|4170.6|4158.6|4170.6|4158.6|4171.6|4159.6|4170.1|4158.1|1
1619509030000|2021-04-27 07:37:10|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|4170.1|4158.1|0
1619509040000|2021-04-27 07:37:20|4170|4158|4169.5|4157.5|4170|4158|4169.5|4157.5|0
1619509050000|2021-04-27 07:37:30|4169.1|4157.1|4169|4157|4169.1|4157.1|4169|4157|0
1619509060000|2021-04-27 07:37:40|4169.1|4157.1|4167|4155|4169.1|4157.1|4167|4155|6
1619509070000|2021-04-27 07:37:50|4167.5|4155.5|4167.5|4155.5|4167.5|4155.5|4167|4155|0
1619509080000|2021-04-27 07:38:00|4167.1|4155.1|4167|4155|4167.4|4155.4|4166.4|4154.4|5
1619509090000|2021-04-27 07:38:10|4167.4|4155.4|4168|4156|4168.5|4156.5|4167.4|4155.4|6
1619509100000|2021-04-27 07:38:20|4168.4|4156.4|4169.1|4157.1|4169.4|4157.4|4168.1|4156.1|5
1619509110000|2021-04-27 07:38:30|4169|4157|4169.6|4157.6|4169.6|4157.6|4169|4157|0
1619509120000|2021-04-27 07:38:40|4169.1|4157.1|4169.6|4157.6|4169.6|4157.6|4169.1|4157.1|0
1619509130000|2021-04-27 07:38:50|4170.7|4158.7|4172.6|4160.6|4172.6|4160.6|4170.7|4158.7|0
1619509140000|2021-04-27 07:39:00|4171|4159|4171.5|4159.5|4171.5|4159.5|4170.6|4158.6|2
1619509150000|2021-04-27 07:39:10|4171|4159|4170.5|4158.5|4171|4159|4170.5|4158.5|0
1619509160000|2021-04-27 07:39:20|4171|4159|4169.5|4157.5|4171|4159|4169.5|4157.5|0
1619509170000|2021-04-27 07:39:30|4167.9|4155.9|4168|4156|4169.5|4157.5|4167.9|4155.9|1
1619509180000|2021-04-27 07:39:40|||||||||1
1619509200000|2021-04-27 07:40:00|4168.5|4156.5|4169.5|4157.5|4169.5|4157.5|4168.5|4156.5|1
1619509210000|2021-04-27 07:40:10|4171.6|4159.6|4168.9|4156.9|4171.6|4159.6|4168.9|4156.9|2
1619509220000|2021-04-27 07:40:20|4169.4|4157.4|4169.5|4157.5|4169.5|4157.5|4169.4|4157.4|0
1619509230000|2021-04-27 07:40:30|4169.1|4157.1|4168.5|4156.5|4169.1|4157.1|4168.5|4156.5|0
1619509240000|2021-04-27 07:40:40|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|4165.6|4153.6|5
1619509250000|2021-04-27 07:40:50|4165.2|4153.2|4162.3|4150.3|4165.2|4153.2|4161.7|4149.7|20
1619509260000|2021-04-27 07:41:00|4162.2|4150.2|4161.2|4149.2|4162.2|4150.2|4161.2|4149.2|4
1619509270000|2021-04-27 07:41:10|4161|4149|4156.3|4144.3|4161|4149|4156.3|4144.3|4
1619509280000|2021-04-27 07:41:20|4156.4|4144.4|4159.4|4147.4|4159.4|4147.4|4156.4|4144.4|1
1619509290000|2021-04-27 07:41:30|4158.9|4146.9|4157.4|4145.4|4158.9|4146.9|4156.9|4144.9|0
1619509300000|2021-04-27 07:41:40|4157.5|4145.5|4158|4146|4158|4146|4156.2|4144.2|0
1619509310000|2021-04-27 07:41:50|4158.4|4146.4|4158.5|4146.5|4159|4147|4158.4|4146.4|0
1619509320000|2021-04-27 07:42:00|4158.9|4146.9|4159.1|4147.1|4159.1|4147.1|4158|4146|2
1619509330000|2021-04-27 07:42:10|4159|4147|4158.6|4146.6|4159.1|4147.1|4158.6|4146.6|0
1619509340000|2021-04-27 07:42:20|4159.1|4147.1|4157|4145|4159.1|4147.1|4157|4145|1
1619509350000|2021-04-27 07:42:30|4157.1|4145.1|4157.5|4145.5|4157.6|4145.6|4157|4145|2
1619509360000|2021-04-27 07:42:40|4157.6|4145.6|4158|4146|4159.3|4147.3|4157.6|4145.6|2
1619509380000|2021-04-27 07:43:00|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|4158.5|4146.5|0
1619509390000|2021-04-27 07:43:10|4158.1|4146.1|4156.9|4144.9|4158.1|4146.1|4156.4|4144.4|0
1619509400000|2021-04-27 07:43:20|4156.5|4144.5|4156.4|4144.4|4156.9|4144.9|4156.4|4144.4|0
1619509410000|2021-04-27 07:43:30|4155.7|4143.7|4155.8|4143.8|4155.8|4143.8|4155.7|4143.7|5
1619509420000|2021-04-27 07:43:40|4155.9|4143.9|4156.4|4144.4|4156.9|4144.9|4155.9|4143.9|0
1619509430000|2021-04-27 07:43:50|4156.3|4144.3|4159|4147|4159|4147|4156.3|4144.3|0
1619509440000|2021-04-27 07:44:00|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|4159.1|4147.1|1
1619509450000|2021-04-27 07:44:10|4159.6|4147.6|4161|4149|4162.4|4150.4|4159.6|4147.6|1
1619509460000|2021-04-27 07:44:20|4160.9|4148.9|4160.4|4148.4|4161.3|4149.3|4160.4|4148.4|0
1619509470000|2021-04-27 07:44:30|4159.8|4147.8|4159.3|4147.3|4159.8|4147.8|4159.3|4147.3|0
1619509480000|2021-04-27 07:44:40|4158.4|4146.4|4159.4|4147.4|4159.4|4147.4|4158.4|4146.4|0
1619509490000|2021-04-27 07:44:50|4157.4|4145.4|4158.5|4146.5|4158.9|4146.9|4157.4|4145.4|1
1619509500000|2021-04-27 07:45:00|4157.4|4145.4|4158.8|4146.8|4158.8|4146.8|4157.4|4145.4|2
1619509510000|2021-04-27 07:45:10|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|4158.9|4146.9|0
1619509520000|2021-04-27 07:45:20|4158.5|4146.5|4159.4|4147.4|4159.4|4147.4|4158.5|4146.5|0
1619509530000|2021-04-27 07:45:30|4159.5|4147.5|4159.9|4147.9|4159.9|4147.9|4159.4|4147.4|0
1619509540000|2021-04-27 07:45:40|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|0
1619509550000|2021-04-27 07:45:50|4158.4|4146.4|4158.9|4146.9|4159.3|4147.3|4158.4|4146.4|0
1619509560000|2021-04-27 07:46:00|4159|4147|4159.5|4147.5|4159.5|4147.5|4159|4147|1
1619509570000|2021-04-27 07:46:10|4159.4|4147.4|4160.5|4148.5|4160.5|4148.5|4159.4|4147.4|0
1619509580000|2021-04-27 07:46:20|4161|4149|4161.5|4149.5|4161.5|4149.5|4161|4149|0
1619509590000|2021-04-27 07:46:30|4162.2|4150.2|4165.4|4153.4|4165.4|4153.4|4162.2|4150.2|2
1619509600000|2021-04-27 07:46:40|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|4166.4|4154.4|0
1619509610000|2021-04-27 07:46:50|4166.8|4154.8|4167.3|4155.3|4167.8|4155.8|4166.8|4154.8|0
1619509620000|2021-04-27 07:47:00|4167.4|4155.4|4167.4|4155.4|4167.4|4155.4|4166.9|4154.9|0
1619509630000|2021-04-27 07:47:10|4166.9|4154.9|4165.8|4153.8|4166.9|4154.9|4165.8|4153.8|0
1619509640000|2021-04-27 07:47:20|4162.6|4150.6|4162.4|4150.4|4162.6|4150.6|4162.3|4150.3|3
1619509650000|2021-04-27 07:47:30|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1619509660000|2021-04-27 07:47:40|4161.8|4149.8|4162.3|4150.3|4162.4|4150.4|4161.8|4149.8|0
1619509670000|2021-04-27 07:47:50|4161.4|4149.4|4160.5|4148.5|4161.4|4149.4|4160.5|4148.5|1
1619509680000|2021-04-27 07:48:00|4160.6|4148.6|4162.4|4150.4|4162.4|4150.4|4160.6|4148.6|2
1619509700000|2021-04-27 07:48:20|4163|4151|4164|4152|4164.4|4152.4|4163|4151|0
1619509720000|2021-04-27 07:48:40|4163.9|4151.9|4163|4151|4164.4|4152.4|4162.9|4150.9|0
1619509730000|2021-04-27 07:48:50|4161.9|4149.9|4162|4150|4162.4|4150.4|4161.9|4149.9|1
1619509740000|2021-04-27 07:49:00|4161.5|4149.5|4162.9|4150.9|4162.9|4150.9|4161.5|4149.5|1
1619509750000|2021-04-27 07:49:10|4162|4150|4162|4150|4162|4150|4162|4150|0
1619509760000|2021-04-27 07:49:20|4162.8|4150.8|4163.5|4151.5|4163.5|4151.5|4162.8|4150.8|0
1619509770000|2021-04-27 07:49:30|4163|4151|4162.5|4150.5|4163|4151|4162.5|4150.5|0
1619509790000|2021-04-27 07:49:50|4162|4150|4162|4150|4162|4150|4162|4150|0
1619509800000|2021-04-27 07:50:00|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|1
1619509810000|2021-04-27 07:50:10|4161.4|4149.4|4159.5|4147.5|4161.4|4149.4|4159.5|4147.5|3
1619509820000|2021-04-27 07:50:20|4159.9|4147.9|4161.4|4149.4|4161.4|4149.4|4159.9|4147.9|1
1619509830000|2021-04-27 07:50:30|4161.9|4149.9|4162|4150|4162.4|4150.4|4161.9|4149.9|2
1619509840000|2021-04-27 07:50:40|4161.9|4149.9|4160.4|4148.4|4161.9|4149.9|4160.4|4148.4|0
1619509850000|2021-04-27 07:50:50|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|0
1619509870000|2021-04-27 07:51:10|4160.4|4148.4|4160.9|4148.9|4160.9|4148.9|4160.4|4148.4|0
1619509880000|2021-04-27 07:51:20|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|0
1619509890000|2021-04-27 07:51:30|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|4160.9|4148.9|0
1619509900000|2021-04-27 07:51:40|4161.4|4149.4|4161.9|4149.9|4161.9|4149.9|4161.4|4149.4|0
1619509910000|2021-04-27 07:51:50|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|0
1619509920000|2021-04-27 07:52:00|||||||||2
1619509940000|2021-04-27 07:52:20|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|0
1619509960000|2021-04-27 07:52:40|4161.4|4149.4|4160.9|4148.9|4161.4|4149.4|4160.9|4148.9|0
1619509970000|2021-04-27 07:52:50|4161.3|4149.3|4160.3|4148.3|4161.3|4149.3|4160.3|4148.3|0
1619509980000|2021-04-27 07:53:00|||||||||1
1619509990000|2021-04-27 07:53:10|4160.5|4148.5|4162.7|4150.7|4162.7|4150.7|4160.5|4148.5|1
1619510010000|2021-04-27 07:53:30|4162.2|4150.2|4162.7|4150.7|4162.7|4150.7|4162.2|4150.2|0
1619510020000|2021-04-27 07:53:40|4162.3|4150.3|4162.2|4150.2|4162.3|4150.3|4162.2|4150.2|0
1619510040000|2021-04-27 07:54:00|||||||||1
1619510070000|2021-04-27 07:54:30|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|0
1619510090000|2021-04-27 07:54:50|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|0
1619510100000|2021-04-27 07:55:00|4162.3|4150.3|4162.1|4150.1|4162.3|4150.3|4162.1|4150.1|1
1619510110000|2021-04-27 07:55:10|4162.2|4150.2|4161.7|4149.7|4162.2|4150.2|4161.7|4149.7|0
1619510120000|2021-04-27 07:55:20|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|0
1619510130000|2021-04-27 07:55:30|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1619510160000|2021-04-27 07:56:00|4162.2|4150.2|4161.8|4149.8|4162.2|4150.2|4161.8|4149.8|2
1619510170000|2021-04-27 07:56:10|4161.2|4149.2|4160.9|4148.9|4161.3|4149.3|4160.3|4148.3|2
1619510180000|2021-04-27 07:56:20|4161.3|4149.3|4160.9|4148.9|4161.3|4149.3|4158.3|4146.3|5
1619510190000|2021-04-27 07:56:30|4161.3|4149.3|4163.1|4151.1|4163.1|4151.1|4161.3|4149.3|3
1619510210000|2021-04-27 07:56:50|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|4162.3|4150.3|1
1619510220000|2021-04-27 07:57:00|4161.8|4149.8|4161.8|4149.8|4161.8|4149.8|4161.8|4149.8|0
1619510240000|2021-04-27 07:57:20|4162.2|4150.2|4162.3|4150.3|4162.3|4150.3|4162.2|4150.2|0
1619510280000|2021-04-27 07:58:00|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|4157.2|4145.2|5
1619510290000|2021-04-27 07:58:10|4157.3|4145.3|4156.8|4144.8|4157.3|4145.3|4156.4|4144.4|9
1619510300000|2021-04-27 07:58:20|4157|4145|4156.3|4144.3|4157|4145|4156.3|4144.3|0
1619510310000|2021-04-27 07:58:30|4156.4|4144.4|4156.4|4144.4|4157|4145|4156.4|4144.4|0
1619510330000|2021-04-27 07:58:50|4156.9|4144.9|4154.7|4142.7|4156.9|4144.9|4154.7|4142.7|0
1619510340000|2021-04-27 07:59:00|4154.6|4142.6|4154.4|4142.4|4155.2|4143.2|4154.1|4142.1|0
1619510350000|2021-04-27 07:59:10|4154.1|4142.1|4153.1|4141.1|4154.1|4142.1|4153.1|4141.1|5
1619510360000|2021-04-27 07:59:20|4152.6|4140.6|4151.6|4139.6|4152.6|4140.6|4151.6|4139.6|5
1619510370000|2021-04-27 07:59:30|4151.2|4139.2|4150|4138|4151.2|4139.2|4149.7|4137.7|7
1619510380000|2021-04-27 07:59:40|4150.1|4138.1|4150.5|4138.5|4150.5|4138.5|4150.1|4138.1|5
1619510390000|2021-04-27 07:59:50|4152.2|4140.2|4152.2|4140.2|4152.3|4140.3|4151.7|4139.7|2
1619510400000|2021-04-27 08:00:00|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|4151.7|4139.7|0
1619510410000|2021-04-27 08:00:10|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|4151.6|4139.6|0
1619510420000|2021-04-27 08:00:20|4150.7|4138.7|4151.2|4139.2|4151.2|4139.2|4150.7|4138.7|0
1619510430000|2021-04-27 08:00:30|4151.3|4139.3|4150.3|4138.3|4151.3|4139.3|4150.3|4138.3|0
1619510440000|2021-04-27 08:00:40|4152.6|4140.6|4151.4|4139.4|4152.6|4140.6|4150.5|4138.5|2
1619510450000|2021-04-27 08:00:50|4151.8|4139.8|4152.8|4140.8|4152.9|4140.9|4151.4|4139.4|0
1619510460000|2021-04-27 08:01:00|4152.9|4140.9|4153.9|4141.9|4153.9|4141.9|4152.9|4140.9|0
1619510470000|2021-04-27 08:01:10|4153.8|4141.8|4154.4|4142.4|4154.4|4142.4|4152.5|4140.5|1
1619510500000|2021-04-27 08:01:40|4153.9|4141.9|4154.4|4142.4|4154.4|4142.4|4153.9|4141.9|0
1619510520000|2021-04-27 08:02:00|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|4153.9|4141.9|0
1619510530000|2021-04-27 08:02:10|4153|4141|4153|4141|4153|4141|4153|4141|0
1619510540000|2021-04-27 08:02:20|4153.4|4141.4|4152.9|4140.9|4153.9|4141.9|4152.9|4140.9|0
1619510550000|2021-04-27 08:02:30|4153.9|4141.9|4151.4|4139.4|4154.4|4142.4|4151|4139|53
1619510560000|2021-04-27 08:02:40|4151|4139|4149.9|4137.9|4151|4139|4149.9|4137.9|6
1619510570000|2021-04-27 08:02:50|4150|4138|4146.4|4134.4|4150|4138|4145.9|4133.9|4
1619510580000|2021-04-27 08:03:00|4146.5|4134.5|4146|4134|4146.5|4134.5|4145.7|4133.7|2
1619510590000|2021-04-27 08:03:10|4146.4|4134.4|4146|4134|4146.5|4134.5|4145.9|4133.9|0
1619510600000|2021-04-27 08:03:20|4146.4|4134.4|4144.7|4132.7|4146.5|4134.5|4144.3|4132.3|3
1619510610000|2021-04-27 08:03:30|4147|4135|4148.4|4136.4|4148.4|4136.4|4147|4135|4
1619510620000|2021-04-27 08:03:40|4148.8|4136.8|4147.4|4135.4|4148.9|4136.9|4147.1|4135.1|0
1619510630000|2021-04-27 08:03:50|4147.8|4135.8|4148.9|4136.9|4148.9|4136.9|4147.8|4135.8|0
1619510640000|2021-04-27 08:04:00|4149.8|4137.8|4150.9|4138.9|4150.9|4138.9|4149.8|4137.8|0
1619510650000|2021-04-27 08:04:10|4150.5|4138.5|4150.9|4138.9|4150.9|4138.9|4150.4|4138.4|0
1619510690000|2021-04-27 08:04:50|4150.1|4138.1|4149.9|4137.9|4150.4|4138.4|4149.9|4137.9|0
1619510710000|2021-04-27 08:05:10|4150.3|4138.3|4151.4|4139.4|4151.4|4139.4|4150.3|4138.3|0
1619510720000|2021-04-27 08:05:20|4151.5|4139.5|4150.4|4138.4|4151.9|4139.9|4150.4|4138.4|0
1619510730000|2021-04-27 08:05:30|4150.5|4138.5|4151|4139|4151|4139|4150.5|4138.5|0
1619510740000|2021-04-27 08:05:40|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|4152.9|4140.9|1
1619510750000|2021-04-27 08:05:50|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|4153.4|4141.4|0
1619510760000|2021-04-27 08:06:00|4154.9|4142.9|4156|4144|4156|4144|4154.4|4142.4|1
1619510770000|2021-04-27 08:06:10|4155.9|4143.9|4159|4147|4159|4147|4154.9|4142.9|0
1619510780000|2021-04-27 08:06:20|4158.6|4146.6|4159.9|4147.9|4160.4|4148.4|4158.4|4146.4|3
1619510790000|2021-04-27 08:06:30|4159.5|4147.5|4159.5|4147.5|4160.7|4148.7|4159.5|4147.5|1
1619510800000|2021-04-27 08:06:40|4159.9|4147.9|4160|4148|4160|4148|4159.5|4147.5|1
1619510810000|2021-04-27 08:06:50|4159.5|4147.5|4159.5|4147.5|4159.6|4147.6|4159.5|4147.5|0
1619510820000|2021-04-27 08:07:00|4159.6|4147.6|4159.9|4147.9|4160.9|4148.9|4159.6|4147.6|1
1619510830000|2021-04-27 08:07:10|4160.4|4148.4|4161.8|4149.8|4161.8|4149.8|4160.4|4148.4|0
1619510840000|2021-04-27 08:07:20|4161.3|4149.3|4161.8|4149.8|4161.8|4149.8|4161.3|4149.3|0
1619510850000|2021-04-27 08:07:30|4161.4|4149.4|4161.4|4149.4|4161.4|4149.4|4161|4149|0
1619510860000|2021-04-27 08:07:40|4161.9|4149.9|4161.9|4149.9|4161.9|4149.9|4161.8|4149.8|0
1619510870000|2021-04-27 08:07:50|4162.8|4150.8|4164.9|4152.9|4164.9|4152.9|4162.8|4150.8|1
1619510880000|2021-04-27 08:08:00|4164.8|4152.8|4163.4|4151.4|4165.4|4153.4|4162.5|4150.5|0
1619510890000|2021-04-27 08:08:10|4163.8|4151.8|4164.4|4152.4|4164.4|4152.4|4163.8|4151.8|0
1619510900000|2021-04-27 08:08:20|4164|4152|4163.4|4151.4|4164.3|4152.3|4163.4|4151.4|0
1619510910000|2021-04-27 08:08:30|4163.5|4151.5|4163.4|4151.4|4163.9|4151.9|4163.4|4151.4|0
1619510920000|2021-04-27 08:08:40|4162.9|4150.9|4163.9|4151.9|4164|4152|4162.5|4150.5|0
1619510930000|2021-04-27 08:08:50|4164.3|4152.3|4165.4|4153.4|4165.4|4153.4|4164.3|4152.3|0
1619510940000|2021-04-27 08:09:00|4165.8|4153.8|4165.9|4153.9|4167.4|4155.4|4165.8|4153.8|1
1619510950000|2021-04-27 08:09:10|4165.4|4153.4|4169.4|4157.4|4169.4|4157.4|4165.4|4153.4|4
1619510960000|2021-04-27 08:09:20|4169.5|4157.5|4169.1|4157.1|4169.5|4157.5|4169.1|4157.1|4
1619510970000|2021-04-27 08:09:30|4169|4157|4167.5|4155.5|4169|4157|4165|4153|5
1619510980000|2021-04-27 08:09:40|4167.1|4155.1|4167|4155|4167.1|4155.1|4166.5|4154.5|0
1619511000000|2021-04-27 08:10:00|4167.5|4155.5|4167.5|4155.5|4168|4156|4167.4|4155.4|0
1619511010000|2021-04-27 08:10:10|4167.9|4155.9|4169|4157|4169|4157|4167.9|4155.9|0
1619511020000|2021-04-27 08:10:20|4168.9|4156.9|4169.2|4157.2|4169.2|4157.2|4168.5|4156.5|0
1619511030000|2021-04-27 08:10:30|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|4169.7|4157.7|5
1619511040000|2021-04-27 08:10:40|4169.2|4157.2|4169|4157|4169.5|4157.5|4169|4157|0
1619511060000|2021-04-27 08:11:00|4169.1|4157.1|4169.1|4157.1|4169.6|4157.6|4169.1|4157.1|0
1619511070000|2021-04-27 08:11:10|4168.6|4156.6|4169.1|4157.1|4169.1|4157.1|4168.6|4156.6|0
1619511080000|2021-04-27 08:11:20|4169|4157|4167.6|4155.6|4169.1|4157.1|4167.6|4155.6|0
1619511090000|2021-04-27 08:11:30|4168.6|4156.6|4168|4156|4168.6|4156.6|4168|4156|0
1619511100000|2021-04-27 08:11:40|4167.5|4155.5|4166|4154|4167.6|4155.6|4165.5|4153.5|0
1619511110000|2021-04-27 08:11:50|4165.6|4153.6|4164.5|4152.5|4165.6|4153.6|4164.5|4152.5|0
1619511120000|2021-04-27 08:12:00|4164.4|4152.4|4164.6|4152.6|4165|4153|4164.4|4152.4|0
1619511130000|2021-04-27 08:12:10|4164.5|4152.5|4159.9|4147.9|4164.5|4152.5|4159.4|4147.4|2
1619511140000|2021-04-27 08:12:20|4160|4148|4159.5|4147.5|4160|4148|4159|4147|0
1619511150000|2021-04-27 08:12:30|4159.6|4147.6|4160.5|4148.5|4161.8|4149.8|4159.5|4147.5|11
1619511160000|2021-04-27 08:12:40|4160.6|4148.6|4161.1|4149.1|4161.1|4149.1|4160.6|4148.6|0
1619511170000|2021-04-27 08:12:50|4161|4149|4161|4149|4161|4149|4161|4149|0
1619511180000|2021-04-27 08:13:00|4161.1|4149.1|4161|4149|4161.1|4149.1|4161|4149|0
1619511200000|2021-04-27 08:13:20|4161.9|4149.9|4161.5|4149.5|4161.9|4149.9|4161|4149|0
1619511210000|2021-04-27 08:13:30|4161.6|4149.6|4162.1|4150.1|4162.1|4150.1|4161.6|4149.6|0
1619511220000|2021-04-27 08:13:40|4161.6|4149.6|4161.5|4149.5|4161.6|4149.6|4161.5|4149.5|1
1619511230000|2021-04-27 08:13:50|4161|4149|4161|4149|4161.4|4149.4|4161|4149|0
1619511240000|2021-04-27 08:14:00|4161.4|4149.4|4161.6|4149.6|4161.6|4149.6|4161.4|4149.4|0
1619511250000|2021-04-27 08:14:10|4161|4149|4160.1|4148.1|4161|4149|4160.1|4148.1|0
1619511270000|2021-04-27 08:14:30|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|4159.6|4147.6|1
1619511280000|2021-04-27 08:14:40|4159.7|4147.7|4160.1|4148.1|4160.1|4148.1|4159.7|4147.7|2
1619511290000|2021-04-27 08:14:50|4160.6|4148.6|4160.1|4148.1|4160.6|4148.6|4160.1|4148.1|0
1619511300000|2021-04-27 08:15:00|4159.8|4147.8|4159.4|4147.4|4159.8|4147.8|4159.4|4147.4|0
1619511310000|2021-04-27 08:15:10|4159|4147|4156.9|4144.9|4159|4147|4155.9|4143.9|0
1619511320000|2021-04-27 08:15:20|4156.3|4144.3|4153.4|4141.4|4156.3|4144.3|4152.9|4140.9|2
1619511330000|2021-04-27 08:15:30|4153.9|4141.9|4154.3|4142.3|4154.8|4142.8|4153.9|4141.9|0
1619511340000|2021-04-27 08:15:40|4153.8|4141.8|4151.8|4139.8|4153.8|4141.8|4149.6|4137.6|9
1619511360000|2021-04-27 08:16:00|4151.7|4139.7|4151.8|4139.8|4151.8|4139.8|4151.7|4139.7|0
1619511380000|2021-04-27 08:16:20|4152.2|4140.2|4154.4|4142.4|4154.9|4142.9|4152.2|4140.2|0
1619511390000|2021-04-27 08:16:30|4154.3|4142.3|4156.3|4144.3|4156.3|4144.3|4154.3|4142.3|0
1619511400000|2021-04-27 08:16:40|4159.4|4147.4|4159.3|4147.3|4159.4|4147.4|4158.8|4146.8|2
1619511410000|2021-04-27 08:16:50|4158.8|4146.8|4158.8|4146.8|4158.8|4146.8|4158.3|4146.3|0
1619511420000|2021-04-27 08:17:00|4158.3|4146.3|4158.8|4146.8|4158.8|4146.8|4158.3|4146.3|0
1619511430000|2021-04-27 08:17:10|4157.9|4145.9|4157.4|4145.4|4157.9|4145.9|4157.4|4145.4|0
1619511470000|2021-04-27 08:17:50|4157.8|4145.8|4157.4|4145.4|4157.8|4145.8|4157.4|4145.4|0
1619511480000|2021-04-27 08:18:00|4157.5|4145.5|4157.4|4145.4|4157.5|4145.5|4157.4|4145.4|0
1619511490000|2021-04-27 08:18:10|4157|4145|4157.5|4145.5|4157.5|4145.5|4157|4145|0
1619511500000|2021-04-27 08:18:20|4157.4|4145.4|4157.4|4145.4|4157.4|4145.4|4157.4|4145.4|0
1619511510000|2021-04-27 08:18:30|4157.5|4145.5|4157.4|4145.4|4157.5|4145.5|4157.4|4145.4|0
1619511520000|2021-04-27 08:18:40|4157.5|4145.5|4156.9|4144.9|4157.5|4145.5|4156.9|4144.9|0
1619511530000|2021-04-27 08:18:50|4156.4|4144.4|4156.4|4144.4|4156.4|4144.4|4156.4|4144.4|0
1619511540000|2021-04-27 08:19:00|4156.5|4144.5|4156.5|4144.5|4156.5|4144.5|4156.5|4144.5|0
1619511550000|2021-04-27 08:19:10|4156.6|4144.6|4157.1|4145.1|4157.1|4145.1|4156.6|4144.6|0
1619511560000|2021-04-27 08:19:20|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|0
1619511620000|2021-04-27 08:20:20|4157.9|4145.9|4158.4|4146.4|4158.4|4146.4|4157.9|4145.9|0
1619511640000|2021-04-27 08:20:40|4158.3|4146.3|4158.3|4146.3|4158.3|4146.3|4158.3|4146.3|0
1619511650000|2021-04-27 08:20:50|4158.4|4146.4|4158.3|4146.3|4158.4|4146.4|4158.3|4146.3|0
1619511660000|2021-04-27 08:21:00|4158.4|4146.4|4158.4|4146.4|4158.4|4146.4|4158.4|4146.4|0
1619511700000|2021-04-27 08:21:40|4157.4|4145.4|4157.4|4145.4|4157.5|4145.5|4157.4|4145.4|0
1619511710000|2021-04-27 08:21:50|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|4157.5|4145.5|0
1619511720000|2021-04-27 08:22:00|4158|4146|4157.5|4145.5|4158|4146|4157.5|4145.5|0
1619511730000|2021-04-27 08:22:10|4157.4|4145.4|4157.7|4145.7|4157.8|4145.8|4157.4|4145.4|0
1619511740000|2021-04-27 08:22:20|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|4157.6|4145.6|0
1619511760000|2021-04-27 08:22:40|4156.4|4144.4|4157.6|4145.6|4157.6|4145.6|4156.4|4144.4|0
1619511790000|2021-04-27 08:23:10|4157.7|4145.7|4158.3|4146.3|4158.4|4146.4|4157.7|4145.7|0
1619511800000|2021-04-27 08:23:20|4158.4|4146.4|4159.2|4147.2|4159.2|4147.2|4158.4|4146.4|2
1619511820000|2021-04-27 08:23:40|4159.8|4147.8|4162.5|4150.5|4163|4151|4159.8|4147.8|1
1619511830000|2021-04-27 08:23:50|4163|4151|4163|4151|4163|4151|4163|4151|0
1619511840000|2021-04-27 08:24:00|4162.5|4150.5|4161.5|4149.5|4162.5|4150.5|4161.4|4149.4|0
1619511850000|2021-04-27 08:24:10|4161.9|4149.9|4162|4150|4162|4150|4161.9|4149.9|0
1619511860000|2021-04-27 08:24:20|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|0
1619511870000|2021-04-27 08:24:30|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4
1619511880000|2021-04-27 08:24:40|4162.1|4150.1|4161.7|4149.7|4162.1|4150.1|4161.7|4149.7|0
1619511890000|2021-04-27 08:24:50|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|4161.6|4149.6|0
1619511900000|2021-04-27 08:25:00|4161.5|4149.5|4160.9|4148.9|4162|4150|4160.9|4148.9|1
1619511910000|2021-04-27 08:25:10|4160.8|4148.8|4160.4|4148.4|4160.8|4148.8|4160.4|4148.4|0
1619511920000|2021-04-27 08:25:20|4160.5|4148.5|4160.9|4148.9|4160.9|4148.9|4160.5|4148.5|0
1619511930000|2021-04-27 08:25:30|4160.4|4148.4|4160.4|4148.4|4160.5|4148.5|4160.4|4148.4|0
1619511940000|2021-04-27 08:25:40|4160|4148|4159.9|4147.9|4160|4148|4159.9|4147.9|0
1619511950000|2021-04-27 08:25:50|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|4159.4|4147.4|0
1619511960000|2021-04-27 08:26:00|4159.5|4147.5|4159.6|4147.6|4159.6|4147.6|4159.4|4147.4|0
1619511970000|2021-04-27 08:26:10|4160.5|4148.5|4161.4|4149.4|4161.4|4149.4|4160.5|4148.5|0
1619511980000|2021-04-27 08:26:20|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|4161.3|4149.3|0
1619512000000|2021-04-27 08:26:40|4161.4|4149.4|4161.8|4149.8|4161.8|4149.8|4161.4|4149.4|10
1619512020000|2021-04-27 08:27:00|4162.4|4150.4|4163.8|4151.8|4163.8|4151.8|4162.4|4150.4|0
1619512040000|2021-04-27 08:27:20|4163.2|4151.2|4163.7|4151.7|4163.7|4151.7|4163.2|4151.2|19
1619512110000|2021-04-27 08:28:30|4163.8|4151.8|4164.2|4152.2|4164.2|4152.2|4163.8|4151.8|1
1619512130000|2021-04-27 08:28:50|4163.6|4151.6|4163.5|4151.5|4163.6|4151.6|4163.5|4151.5|0
1619512140000|2021-04-27 08:29:00|4163.2|4151.2|4163.5|4151.5|4163.5|4151.5|4163|4151|0
1619512170000|2021-04-27 08:29:30|4161.1|4149.1|4161.5|4149.5|4161.5|4149.5|4161.1|4149.1|1
1619512190000|2021-04-27 08:29:50|4161|4149|4160.6|4148.6|4161|4149|4160.6|4148.6|3
1619512200000|2021-04-27 08:30:00|4161.1|4149.1|4160.5|4148.5|4161.1|4149.1|4160.5|4148.5|1
1619512210000|2021-04-27 08:30:10|4160.6|4148.6|4160.5|4148.5|4160.6|4148.6|4160|4148|0
1619512230000|2021-04-27 08:30:30|4160|4148|4160|4148|4160|4148|4160|4148|0
1619512240000|2021-04-27 08:30:40|4160.6|4148.6|4163.5|4151.5|4163.5|4151.5|4160.6|4148.6|2
1619512250000|2021-04-27 08:30:50|4164|4152|4164.1|4152.1|4164.1|4152.1|4164|4152|0
1619512260000|2021-04-27 08:31:00|4164.2|4152.2|4164.2|4152.2|4164.2|4152.2|4164.2|4152.2|0
1619512270000|2021-04-27 08:31:10|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|4163.2|4151.2|0
1619512280000|2021-04-27 08:31:20|4162.6|4150.6|4162.1|4150.1|4162.6|4150.6|4162.1|4150.1|0
1619512290000|2021-04-27 08:31:30|4162|4150|4161.6|4149.6|4162|4150|4161.6|4149.6|0
1619512310000|2021-04-27 08:31:50|||||||||2
1619512340000|2021-04-27 08:32:20|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|4161.5|4149.5|0
1619512360000|2021-04-27 08:32:40|4161|4149|4160.6|4148.6|4161|4149|4160.6|4148.6|0
1619512370000|2021-04-27 08:32:50|4160.2|4148.2|4160.1|4148.1|4160.2|4148.2|4160.1|4148.1|0
1619512380000|2021-04-27 08:33:00|4160|4148|4160|4148|4160|4148|4160|4148|1
1619512390000|2021-04-27 08:33:10|4159.6|4147.6|4159.5|4147.5|4159.6|4147.6|4159.5|4147.5|0
1619512400000|2021-04-27 08:33:20|4159.1|4147.1|4159.6|4147.6|4159.6|4147.6|4159.1|4147.1|0
1619512410000|2021-04-27 08:33:30|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|0
1619512420000|2021-04-27 08:33:40|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|4160.2|4148.2|0
1619512440000|2021-04-27 08:34:00|4160.7|4148.7|4160.3|4148.3|4160.7|4148.7|4160.3|4148.3|0
1619512450000|2021-04-27 08:34:10|4160.7|4148.7|4160.7|4148.7|4160.7|4148.7|4160.7|4148.7|0
1619512490000|2021-04-27 08:34:50|4161.2|4149.2|4161.1|4149.1|4162.2|4150.2|4161.1|4149.1|0
1619512530000|2021-04-27 08:35:30|4160.7|4148.7|4160.6|4148.6|4160.7|4148.7|4160.6|4148.6|0
1619512540000|2021-04-27 08:35:40|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|4160.1|4148.1|0
1619512560000|2021-04-27 08:36:00|4159.7|4147.7|4160.1|4148.1|4160.1|4148.1|4159.7|4147.7|0
1619512600000|2021-04-27 08:36:40|4160.5|4148.5|4161.7|4149.7|4161.7|4149.7|4160.5|4148.5|0
1619512610000|2021-04-27 08:36:50|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|0
1619512630000|2021-04-27 08:37:10|4162|4150|4160.6|4148.6|4162|4150|4160.1|4148.1|4
1619512640000|2021-04-27 08:37:20|4160.7|4148.7|4160.7|4148.7|4160.7|4148.7|4160.7|4148.7|0
1619512660000|2021-04-27 08:37:40|4160.8|4148.8|4162.2|4150.2|4162.2|4150.2|4160.8|4148.8|0
1619512680000|2021-04-27 08:38:00|||||||||10
1619512690000|2021-04-27 08:38:10|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|4162.1|4150.1|0
1619512700000|2021-04-27 08:38:20|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|4162.2|4150.2|0
1619512710000|2021-04-27 08:38:30|4162.7|4150.7|4163.2|4151.2|4163.2|4151.2|4162.7|4150.7|0
1619512770000|2021-04-27 08:39:30|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|4163.7|4151.7|0
1619512800000|2021-04-27 08:40:00|4164.2|4152.2|4165.2|4153.2|4165.2|4153.2|4164.2|4152.2|0
1619512810000|2021-04-27 08:40:10|4167.2|4155.2|4168.7|4156.7|4168.8|4156.8|4166.7|4154.7|0
1619512820000|2021-04-27 08:40:20|4168.8|4156.8|4169.3|4157.3|4169.3|4157.3|4168.8|4156.8|0
1619512840000|2021-04-27 08:40:40|4169.2|4157.2|4167.8|4155.8|4169.3|4157.3|4167.8|4155.8|4
1619512850000|2021-04-27 08:40:50|4168.3|4156.3|4171.8|4159.8|4171.8|4159.8|4168.3|4156.3|2
1619512860000|2021-04-27 08:41:00|4172.2|4160.2|4173.8|4161.8|4173.8|4161.8|4172.1|4160.1|1
1619512870000|2021-04-27 08:41:10|4174.3|4162.3|4173.8|4161.8|4174.3|4162.3|4173.3|4161.3|0
1619512880000|2021-04-27 08:41:20|4173.7|4161.7|4173.2|4161.2|4173.8|4161.8|4173.2|4161.2|1
1619512890000|2021-04-27 08:41:30|4173.7|4161.7|4175.2|4163.2|4175.2|4163.2|4173.7|4161.7|0
1619512900000|2021-04-27 08:41:40|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|4174.8|4162.8|0
1619512910000|2021-04-27 08:41:50|4175.2|4163.2|4178.2|4166.2|4178.2|4166.2|4175.2|4163.2|5
1619512920000|2021-04-27 08:42:00|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|4178.7|4166.7|9
1619512930000|2021-04-27 08:42:10|4179.1|4167.1|4177.7|4165.7|4179.1|4167.1|4177.7|4165.7|0
1619512940000|2021-04-27 08:42:20|4178.1|4166.1|4176.6|4164.6|4178.1|4166.1|4176.6|4164.6|0
1619512950000|2021-04-27 08:42:30|4177.1|4165.1|4177.8|4165.8|4180|4168|4177.1|4165.1|20
1619512960000|2021-04-27 08:42:40|4178.8|4166.8|4180.1|4168.1|4180.1|4168.1|4178.8|4166.8|17
1619512970000|2021-04-27 08:42:50|4180.6|4168.6|4181.1|4169.1|4183.1|4171.1|4180.6|4168.6|3
1619512980000|2021-04-27 08:43:00|4183.1|4171.1|4183.6|4171.6|4183.6|4171.6|4183.1|4171.1|6
1619512990000|2021-04-27 08:43:10|4184.9|4172.9|4185.6|4173.6|4185.6|4173.6|4184.6|4172.6|13
1619513000000|2021-04-27 08:43:20|4185.2|4173.2|4183.6|4171.6|4185.2|4173.2|4183.6|4171.6|0
1619513010000|2021-04-27 08:43:30|4184.1|4172.1|4185|4173|4185|4173|4184.1|4172.1|0
1619513020000|2021-04-27 08:43:40|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|4185.1|4173.1|1
1619513030000|2021-04-27 08:43:50|4184.6|4172.6|4184|4172|4184.6|4172.6|4184|4172|0
1619513040000|2021-04-27 08:44:00|4184.4|4172.4|4183.6|4171.6|4184.5|4172.5|4183.6|4171.6|1
1619513050000|2021-04-27 08:44:10|4183.1|4171.1|4182.1|4170.1|4183.1|4171.1|4181.6|4169.6|0
1619513060000|2021-04-27 08:44:20|4182|4170|4181|4169|4182|4170|4181|4169|0
1619513070000|2021-04-27 08:44:30|4180.1|4168.1|4180|4168|4181|4169|4180|4168|0
1619513080000|2021-04-27 08:44:40|4179.5|4167.5|4182|4170|4182|4170|4179.5|4167.5|0
1619513090000|2021-04-27 08:44:50|4181.6|4169.6|4182.5|4170.5|4182.5|4170.5|4181.5|4169.5|20
1619513100000|2021-04-27 08:45:00|4182|4170|4185.1|4173.1|4185.1|4173.1|4182|4170|3
1619513110000|2021-04-27 08:45:10|4186|4174|4185.5|4173.5|4186|4174|4185.5|4173.5|0
1619513120000|2021-04-27 08:45:20|4185.1|4173.1|4183.4|4171.4|4185.1|4173.1|4183.4|4171.4|2
1619513130000|2021-04-27 08:45:30|4183.9|4171.9|4182.1|4170.1|4183.9|4171.9|4182|4170|0
1619513140000|2021-04-27 08:45:40|4182.5|4170.5|4183.1|4171.1|4183.1|4171.1|4182.2|4170.2|5
1619513150000|2021-04-27 08:45:50|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|4183.6|4171.6|0
1619513160000|2021-04-27 08:46:00|4184|4172|4183.5|4171.5|4184.1|4172.1|4183.5|4171.5|0
1619513170000|2021-04-27 08:46:10|4183.1|4171.1|4181.9|4169.9|4183.1|4171.1|4181.9|4169.9|0
1619513180000|2021-04-27 08:46:20|4182|4170|4182.1|4170.1|4182.1|4170.1|4182|4170|0
1619513190000|2021-04-27 08:46:30|4182|4170|4183.1|4171.1|4183.1|4171.1|4182|4170|0
1619513200000|2021-04-27 08:46:40|4183|4171|4182|4170|4183|4171|4182|4170|5
1619513210000|2021-04-27 08:46:50|4181.6|4169.6|4180.8|4168.8|4182.1|4170.1|4180|4168|0
1619513220000|2021-04-27 08:47:00|4181.6|4169.6|4180.7|4168.7|4181.6|4169.6|4180.7|4168.7|0
1619513230000|2021-04-27 08:47:10|4181.6|4169.6|4181.2|4169.2|4182.1|4170.1|4181.2|4169.2|0
1619513240000|2021-04-27 08:47:20|4182.1|4170.1|4180.8|4168.8|4182.1|4170.1|4180.8|4168.8|0
1619513250000|2021-04-27 08:47:30|4181.6|4169.6|4180.8|4168.8|4181.6|4169.6|4180.8|4168.8|0
1619513260000|2021-04-27 08:47:40|4181.2|4169.2|4181.7|4169.7|4181.7|4169.7|4180.8|4168.8|0
1619513270000|2021-04-27 08:47:50|4180.9|4168.9|4180.4|4168.4|4180.9|4168.9|4180.3|4168.3|0
1619513280000|2021-04-27 08:48:00|4180.9|4168.9|4181.1|4169.1|4181.2|4169.2|4180.9|4168.9|0
1619513290000|2021-04-27 08:48:10|4180.5|4168.5|4179.1|4167.1|4180.5|4168.5|4179.1|4167.1|0
1619513300000|2021-04-27 08:48:20|4178.4|4166.4|4176.6|4164.6|4178.4|4166.4|4176.6|4164.6|0
1619513310000|2021-04-27 08:48:30|4175.5|4163.5|4176.9|4164.9|4176.9|4164.9|4175.5|4163.5|0
1619513320000|2021-04-27 08:48:40|4176.5|4164.5|4176.9|4164.9|4176.9|4164.9|4176.5|4164.5|0
1619513330000|2021-04-27 08:48:50|4176.4|4164.4|4178.6|4166.6|4178.6|4166.6|4176.4|4164.4|5
1619513340000|2021-04-27 08:49:00|4178.7|4166.7|4179.2|4167.2|4179.2|4167.2|4178.7|4166.7|0
1619513350000|2021-04-27 08:49:10|4180.7|4168.7|4179.2|4167.2|4180.7|4168.7|4179.2|4167.2|0
1619513360000|2021-04-27 08:49:20|4178.8|4166.8|4177.9|4165.9|4179|4167|4177.9|4165.9|2
1619513370000|2021-04-27 08:49:30|4178|4166|4180.6|4168.6|4180.6|4168.6|4178|4166|0
1619513380000|2021-04-27 08:49:40|4181|4169|4181.6|4169.6|4181.6|4169.6|4181|4169|5
1619513390000|2021-04-27 08:49:50|4180|4168|4180.7|4168.7|4180.7|4168.7|4179.5|4167.5|6
1619513400000|2021-04-27 08:50:00|4181.2|4169.2|4181|4169|4181.3|4169.3|4180.2|4168.2|0
1619513410000|2021-04-27 08:50:10|4181.2|4169.2|4181|4169|4181.2|4169.2|4180.7|4168.7|0
1619513420000|2021-04-27 08:50:20|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|4181.1|4169.1|0
1619513430000|2021-04-27 08:50:30|4181.2|4169.2|4184.2|4172.2|4184.2|4172.2|4181.2|4169.2|4
1619513440000|2021-04-27 08:50:40|4184.6|4172.6|4186.2|4174.2|4186.2|4174.2|4184.6|4172.6|0
1619513450000|2021-04-27 08:50:50|4186.1|4174.1|4186.7|4174.7|4186.7|4174.7|4186.1|4174.1|0
1619513460000|2021-04-27 08:51:00|4187.1|4175.1|4187.2|4175.2|4190.3|4178.3|4186.2|4174.2|12
1619513470000|2021-04-27 08:51:10|4187.3|4175.3|4186.7|4174.7|4187.8|4175.8|4186.2|4174.2|0
1619513480000|2021-04-27 08:51:20|4187.1|4175.1|4188.1|4176.1|4188.1|4176.1|4187.1|4175.1|1
1619513490000|2021-04-27 08:51:30|4188.9|4176.9|4190|4178|4190.5|4178.5|4188.9|4176.9|1
1619513500000|2021-04-27 08:51:40|4189.6|4177.6|4188.5|4176.5|4190|4178|4188.5|4176.5|0
1619513510000|2021-04-27 08:51:50|4188.9|4176.9|4188.5|4176.5|4188.9|4176.9|4188.5|4176.5|0
1619513520000|2021-04-27 08:52:00|4189.4|4177.4|4188|4176|4189.5|4177.5|4188|4176|0
1619513530000|2021-04-27 08:52:10|4187.6|4175.6|4187.5|4175.5|4187.6|4175.6|4187.5|4175.5|0
1619513540000|2021-04-27 08:52:20|4187.4|4175.4|4187.5|4175.5|4188|4176|4186.5|4174.5|0
1619513550000|2021-04-27 08:52:30|4187.4|4175.4|4191.8|4179.8|4192.2|4180.2|4187.4|4175.4|45
1619513560000|2021-04-27 08:52:40|4192.1|4180.1|4191.8|4179.8|4192.3|4180.3|4190.7|4178.7|1
1619513570000|2021-04-27 08:52:50|4190.9|4178.9|4198.6|4186.6|4198.6|4186.6|4190.9|4178.9|15
1619513580000|2021-04-27 08:53:00|4199.5|4187.5|4196|4184|4200.5|4188.5|4196|4184|6
1619513590000|2021-04-27 08:53:10|4195.9|4183.9|4195.8|4183.8|4195.9|4183.9|4195.4|4183.4|28
1619513600000|2021-04-27 08:53:20|4195.7|4183.7|4197.5|4185.5|4197.6|4185.6|4195.7|4183.7|1
1619513610000|2021-04-27 08:53:30|4198.5|4186.5|4198.6|4186.6|4198.6|4186.6|4198.5|4186.5|3
1619513620000|2021-04-27 08:53:40|4199.7|4187.7|4198.6|4186.6|4201.6|4189.6|4198.6|4186.6|15
1619513630000|2021-04-27 08:53:50|4198.7|4186.7|4198.2|4186.2|4199.6|4187.6|4197.7|4185.7|11
1619513640000|2021-04-27 08:54:00|4198.3|4186.3|4196.1|4184.1|4198.3|4186.3|4195.7|4183.7|0
1619513650000|2021-04-27 08:54:10|4195.8|4183.8|4194.8|4182.8|4195.8|4183.8|4194.8|4182.8|0
1619513660000|2021-04-27 08:54:20|4193.3|4181.3|4194.3|4182.3|4194.3|4182.3|4193.3|4181.3|5
1619513670000|2021-04-27 08:54:30|4194.7|4182.7|4194.7|4182.7|4195.8|4183.8|4194.7|4182.7|0
1619513680000|2021-04-27 08:54:40|4194.8|4182.8|4196.7|4184.7|4197.1|4185.1|4194.8|4182.8|1
1619513690000|2021-04-27 08:54:50|4195.9|4183.9|4196.7|4184.7|4196.7|4184.7|4195.6|4183.6|18
1619513700000|2021-04-27 08:55:00|4196.6|4184.6|4199.7|4187.7|4199.7|4187.7|4196.6|4184.6|9
1619513710000|2021-04-27 08:55:10|4198.9|4186.9|4197.8|4185.8|4198.9|4186.9|4197.8|4185.8|0
1619513720000|2021-04-27 08:55:20|4197.4|4185.4|4197.8|4185.8|4197.8|4185.8|4197.3|4185.3|0
1619513730000|2021-04-27 08:55:30|4197.7|4185.7|4196.7|4184.7|4197.8|4185.8|4196.3|4184.3|2
1619513740000|2021-04-27 08:55:40|4196.3|4184.3|4197.7|4185.7|4197.7|4185.7|4196.3|4184.3|0
1619513750000|2021-04-27 08:55:50|4196.5|4184.5|4196.3|4184.3|4196.5|4184.5|4196.2|4184.2|12
1619513760000|2021-04-27 08:56:00|4197.1|4185.1|4197.8|4185.8|4198.3|4186.3|4197.1|4185.1|0
1619513770000|2021-04-27 08:56:10|4198.3|4186.3|4198.3|4186.3|4198.3|4186.3|4198.3|4186.3|1
1619513780000|2021-04-27 08:56:20|4198.8|4186.8|4199.3|4187.3|4199.3|4187.3|4198.8|4186.8|1
1619513790000|2021-04-27 08:56:30|4199.2|4187.2|4198.8|4186.8|4199.2|4187.2|4198.8|4186.8|0
1619513800000|2021-04-27 08:56:40|4198.4|4186.4|4198.8|4186.8|4198.8|4186.8|4198.3|4186.3|0
1619513810000|2021-04-27 08:56:50|4198.4|4186.4|4197.7|4185.7|4198.4|4186.4|4197.7|4185.7|0
1619513820000|2021-04-27 08:57:00|4197.3|4185.3|4198.8|4186.8|4198.8|4186.8|4197.3|4185.3|0
1619513830000|2021-04-27 08:57:10|4198.3|4186.3|4198.3|4186.3|4198.3|4186.3|4198.3|4186.3|0
1619513840000|2021-04-27 08:57:20|4200.3|4188.3|4199.8|4187.8|4200.3|4188.3|4199.8|4187.8|9
1619513850000|2021-04-27 08:57:30|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1619513860000|2021-04-27 08:57:40|4199.3|4187.3|4199.7|4187.7|4199.8|4187.8|4199.3|4187.3|3
1619513870000|2021-04-27 08:57:50|4200.1|4188.1|4199.3|4187.3|4200.1|4188.1|4199.3|4187.3|0
1619513880000|2021-04-27 08:58:00|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|4199.2|4187.2|0
1619513890000|2021-04-27 08:58:10|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|4199.7|4187.7|0
1619513900000|2021-04-27 08:58:20|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|4200.2|4188.2|1
1619513910000|2021-04-27 08:58:30|4200.1|4188.1|4200.6|4188.6|4200.6|4188.6|4200.1|4188.1|7
1619513930000|2021-04-27 08:58:50|4201.1|4189.1|4205.1|4193.1|4205.1|4193.1|4201.1|4189.1|5
1619513940000|2021-04-27 08:59:00|4205|4193|4205|4193|4205.1|4193.1|4204.1|4192.1|0
1619513950000|2021-04-27 08:59:10|4205.1|4193.1|4205.1|4193.1|4205.7|4193.7|4205.1|4193.1|0
1619513960000|2021-04-27 08:59:20|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|0
1619513970000|2021-04-27 08:59:30|4204.1|4192.1|4202.6|4190.6|4204.1|4192.1|4202.6|4190.6|0
1619513980000|2021-04-27 08:59:40|4202.1|4190.1|4203.2|4191.2|4203.2|4191.2|4202.1|4190.1|0
1619513990000|2021-04-27 08:59:50|4203.1|4191.1|4202.5|4190.5|4203.1|4191.1|4202.5|4190.5|1
1619514000000|2021-04-27 09:00:00|4203.5|4191.5|4205.6|4193.6|4206.1|4194.1|4203.5|4191.5|1
1619514010000|2021-04-27 09:00:10|4205.2|4193.2|4205.6|4193.6|4205.6|4193.6|4205.1|4193.1|0
1619514030000|2021-04-27 09:00:30|4205.2|4193.2|4205.1|4193.1|4205.2|4193.2|4204.6|4192.6|0
1619514040000|2021-04-27 09:00:40|4204.6|4192.6|4205.1|4193.1|4205.1|4193.1|4204.6|4192.6|0
1619514050000|2021-04-27 09:00:50|4205.7|4193.7|4210.1|4198.1|4210.1|4198.1|4205.7|4193.7|4
1619514060000|2021-04-27 09:01:00|4210|4198|4209.1|4197.1|4210|4198|4208.6|4196.6|5
1619514070000|2021-04-27 09:01:10|4207.1|4195.1|4208.1|4196.1|4208.1|4196.1|4207.1|4195.1|0
1619514080000|2021-04-27 09:01:20|4207.6|4195.6|4206.1|4194.1|4207.6|4195.6|4206.1|4194.1|0
1619514090000|2021-04-27 09:01:30|4206.6|4194.6|4205.6|4193.6|4206.6|4194.6|4205.6|4193.6|0
1619514100000|2021-04-27 09:01:40|4205.2|4193.2|4205|4193|4205.2|4193.2|4204.1|4192.1|0
1619514110000|2021-04-27 09:01:50|4205.1|4193.1|4209.1|4197.1|4209.1|4197.1|4205|4193|7
1619514120000|2021-04-27 09:02:00|4210.1|4198.1|4208.6|4196.6|4210.6|4198.6|4208.6|4196.6|5
1619514130000|2021-04-27 09:02:10|4207.5|4195.5|4206|4194|4207.5|4195.5|4205.6|4193.6|3
1619514140000|2021-04-27 09:02:20|4206.1|4194.1|4204.6|4192.6|4206.1|4194.1|4204.6|4192.6|0
1619514150000|2021-04-27 09:02:30|4204.2|4192.2|4206.3|4194.3|4206.3|4194.3|4203.4|4191.4|12
1619514160000|2021-04-27 09:02:40|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|4204.3|4192.3|9
1619514170000|2021-04-27 09:02:50|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|4206.1|4194.1|3
1619514180000|2021-04-27 09:03:00|4204.8|4192.8|4204.8|4192.8|4204.8|4192.8|4204.8|4192.8|10
1619514190000|2021-04-27 09:03:10|4204.2|4192.2|4203.8|4191.8|4204.2|4192.2|4203.8|4191.8|0
1619514210000|2021-04-27 09:03:30|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|4203.2|4191.2|0
1619514220000|2021-04-27 09:03:40|4203.3|4191.3|4202.7|4190.7|4203.3|4191.3|4202.7|4190.7|0
1619514240000|2021-04-27 09:04:00|4202.3|4190.3|4204.3|4192.3|4204.3|4192.3|4202.3|4190.3|3
1619514250000|2021-04-27 09:04:10|4203.7|4191.7|4203.3|4191.3|4204.3|4192.3|4203.3|4191.3|0
1619514260000|2021-04-27 09:04:20|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|0
1619514270000|2021-04-27 09:04:30|4203.4|4191.4|4202.1|4190.1|4203.4|4191.4|4202.1|4190.1|1
1619514280000|2021-04-27 09:04:40|4202.6|4190.6|4200.2|4188.2|4202.6|4190.6|4200.2|4188.2|9
1619514290000|2021-04-27 09:04:50|4200.8|4188.8|4201.2|4189.2|4201.3|4189.3|4200.8|4188.8|0
1619514300000|2021-04-27 09:05:00|4200.7|4188.7|4201.3|4189.3|4201.3|4189.3|4200.7|4188.7|0
1619514320000|2021-04-27 09:05:20|4201.2|4189.2|4200.7|4188.7|4201.2|4189.2|4200.7|4188.7|0
1619514340000|2021-04-27 09:05:40|4201.1|4189.1|4201.3|4189.3|4201.3|4189.3|4201.1|4189.1|0
1619514350000|2021-04-27 09:05:50|4202.1|4190.1|4204.2|4192.2|4204.2|4192.2|4202.1|4190.1|2
1619514360000|2021-04-27 09:06:00|4203.7|4191.7|4204.2|4192.2|4204.2|4192.2|4203.7|4191.7|0
1619514370000|2021-04-27 09:06:10|4204.3|4192.3|4205.2|4193.2|4205.2|4193.2|4204.3|4192.3|0
1619514380000|2021-04-27 09:06:20|4205.3|4193.3|4205.1|4193.1|4205.3|4193.3|4205.1|4193.1|0
1619514390000|2021-04-27 09:06:30|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|0
1619514400000|2021-04-27 09:06:40|4205.2|4193.2|4204.2|4192.2|4205.2|4193.2|4204.2|4192.2|0
1619514410000|2021-04-27 09:06:50|4203.7|4191.7|4204.2|4192.2|4204.2|4192.2|4203.7|4191.7|0
1619514420000|2021-04-27 09:07:00|||||||||2
1619514430000|2021-04-27 09:07:10|4203.8|4191.8|4203.8|4191.8|4204.2|4192.2|4203.8|4191.8|5
1619514450000|2021-04-27 09:07:30|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|0
1619514460000|2021-04-27 09:07:40|4204.4|4192.4|4203.8|4191.8|4204.4|4192.4|4203.8|4191.8|0
1619514470000|2021-04-27 09:07:50|4203.4|4191.4|4203.8|4191.8|4203.8|4191.8|4203.3|4191.3|0
1619514480000|2021-04-27 09:08:00|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|4203.9|4191.9|0
1619514490000|2021-04-27 09:08:10|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|0
1619514500000|2021-04-27 09:08:20|4204.3|4192.3|4205.2|4193.2|4205.2|4193.2|4204.3|4192.3|3
1619514510000|2021-04-27 09:08:30|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|0
1619514520000|2021-04-27 09:08:40|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|4205.2|4193.2|0
1619514530000|2021-04-27 09:08:50|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|4205.3|4193.3|0
1619514560000|2021-04-27 09:09:20|4205.2|4193.2|4204.7|4192.7|4205.2|4193.2|4204.7|4192.7|0
1619514580000|2021-04-27 09:09:40|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|4204.6|4192.6|0
1619514590000|2021-04-27 09:09:50|4204.3|4192.3|4206.1|4194.1|4206.1|4194.1|4204.3|4192.3|4
1619514600000|2021-04-27 09:10:00|4206.7|4194.7|4208.1|4196.1|4208.1|4196.1|4206.7|4194.7|5
1619514610000|2021-04-27 09:10:10|||||||||3
1619514620000|2021-04-27 09:10:20|||||||||2
1619514630000|2021-04-27 09:10:30|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|5
1619514640000|2021-04-27 09:10:40|4209.1|4197.1|4208.2|4196.2|4209.1|4197.1|4208.1|4196.1|1
1619514650000|2021-04-27 09:10:50|4208.3|4196.3|4208.6|4196.6|4208.7|4196.7|4208.2|4196.2|0
1619514700000|2021-04-27 09:11:40|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|0
1619514720000|2021-04-27 09:12:00|4208.6|4196.6|4208.6|4196.6|4208.6|4196.6|4208.6|4196.6|0
1619514730000|2021-04-27 09:12:10|4208.2|4196.2|4208.7|4196.7|4208.7|4196.7|4208.2|4196.2|0
1619514770000|2021-04-27 09:12:50|4207.6|4195.6|4208.1|4196.1|4208.1|4196.1|4207.6|4195.6|5
1619514780000|2021-04-27 09:13:00|4208.2|4196.2|4207.6|4195.6|4208.2|4196.2|4207.6|4195.6|0
1619514790000|2021-04-27 09:13:10|4208|4196|4207.7|4195.7|4208.2|4196.2|4207.7|4195.7|0
1619514800000|2021-04-27 09:13:20|4208.2|4196.2|4208.2|4196.2|4208.2|4196.2|4208.2|4196.2|0
1619514810000|2021-04-27 09:13:30|4207.8|4195.8|4207.2|4195.2|4207.8|4195.8|4207.2|4195.2|0
1619514820000|2021-04-27 09:13:40|4206.7|4194.7|4203.1|4191.1|4206.7|4194.7|4203.1|4191.1|3
1619514830000|2021-04-27 09:13:50|4203.2|4191.2|4200.7|4188.7|4203.7|4191.7|4200.7|4188.7|4
1619514840000|2021-04-27 09:14:00|4201.2|4189.2|4201.7|4189.7|4202.2|4190.2|4201.2|4189.2|0
1619514860000|2021-04-27 09:14:20|4202.2|4190.2|4202|4190|4202.2|4190.2|4202|4190|9
1619514870000|2021-04-27 09:14:30|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|0
1619514880000|2021-04-27 09:14:40|4201.7|4189.7|4201.6|4189.6|4202.2|4190.2|4201.6|4189.6|0
1619514900000|2021-04-27 09:15:00|4202|4190|4202.1|4190.1|4202.1|4190.1|4202|4190|0
1619514910000|2021-04-27 09:15:10|4203.1|4191.1|4205.1|4193.1|4205.1|4193.1|4203.1|4191.1|2
1619514920000|2021-04-27 09:15:20|4204.7|4192.7|4203.8|4191.8|4204.7|4192.7|4203.8|4191.8|2
1619514930000|2021-04-27 09:15:30|4203.7|4191.7|4205.6|4193.6|4205.6|4193.6|4203.2|4191.2|14
1619514950000|2021-04-27 09:15:50|4207.4|4195.4|4208|4196|4208|4196|4207.4|4195.4|5
1619514960000|2021-04-27 09:16:00|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|0
1619514970000|2021-04-27 09:16:10|4207.7|4195.7|4207.6|4195.6|4207.7|4195.7|4207.1|4195.1|5
1619514980000|2021-04-27 09:16:20|4207.3|4195.3|4207.6|4195.6|4207.6|4195.6|4207.3|4195.3|10
1619514990000|2021-04-27 09:16:30|4207.2|4195.2|4207.5|4195.5|4207.6|4195.6|4206.9|4194.9|0
1619515000000|2021-04-27 09:16:40|4207.6|4195.6|4208.2|4196.2|4208.2|4196.2|4207.6|4195.6|0
1619515010000|2021-04-27 09:16:50|4208.6|4196.6|4208.1|4196.1|4208.6|4196.6|4207.7|4195.7|0
1619515020000|2021-04-27 09:17:00|4208.5|4196.5|4208.7|4196.7|4208.7|4196.7|4208.5|4196.5|0
1619515030000|2021-04-27 09:17:10|4208.6|4196.6|4208.7|4196.7|4208.7|4196.7|4208.6|4196.6|0
1619515050000|2021-04-27 09:17:30|4208.6|4196.6|4208.5|4196.5|4208.6|4196.6|4208.1|4196.1|3
1619515060000|2021-04-27 09:17:40|4208.6|4196.6|4208.6|4196.6|4208.6|4196.6|4208.6|4196.6|0
1619515080000|2021-04-27 09:18:00|4208.2|4196.2|4208.1|4196.1|4208.2|4196.2|4208.1|4196.1|0
1619515090000|2021-04-27 09:18:10|4208.6|4196.6|4208.7|4196.7|4208.7|4196.7|4208.6|4196.6|0
1619515110000|2021-04-27 09:18:30|4209.1|4197.1|4211.1|4199.1|4211.5|4199.5|4209.1|4197.1|0
1619515120000|2021-04-27 09:18:40|4211.7|4199.7|4212.7|4200.7|4213.2|4201.2|4211.7|4199.7|0
1619515130000|2021-04-27 09:18:50|4214.7|4202.7|4215.2|4203.2|4215.6|4203.6|4214.7|4202.7|0
1619515140000|2021-04-27 09:19:00|4214.6|4202.6|4214.1|4202.1|4215.6|4203.6|4214.1|4202.1|10
1619515150000|2021-04-27 09:19:10|4214.7|4202.7|4215.6|4203.6|4215.6|4203.6|4214.6|4202.6|8
1619515160000|2021-04-27 09:19:20|4215.1|4203.1|4215.6|4203.6|4216.1|4204.1|4215.1|4203.1|8
1619515170000|2021-04-27 09:19:30|4215.1|4203.1|4214.2|4202.2|4216|4204|4213.2|4201.2|20
1619515180000|2021-04-27 09:19:40|4214.7|4202.7|4215|4203|4215.8|4203.8|4214.2|4202.2|11
1619515190000|2021-04-27 09:19:50|4215.5|4203.5|4215|4203|4215.9|4203.9|4215|4203|0
1619515200000|2021-04-27 09:20:00|4214.2|4202.2|4213.7|4201.7|4214.2|4202.2|4213.7|4201.7|4
1619515210000|2021-04-27 09:20:10|4215.1|4203.1|4215.1|4203.1|4215.6|4203.6|4215.1|4203.1|2
1619515220000|2021-04-27 09:20:20|4213.6|4201.6|4214.6|4202.6|4214.6|4202.6|4213.6|4201.6|10
1619515230000|2021-04-27 09:20:30|4213.6|4201.6|4214.1|4202.1|4214.1|4202.1|4213.2|4201.2|0
1619515240000|2021-04-27 09:20:40|4214.6|4202.6|4214.6|4202.6|4214.6|4202.6|4214.1|4202.1|0
1619515260000|2021-04-27 09:21:00|4215.1|4203.1|4215.9|4203.9|4215.9|4203.9|4215.1|4203.1|3
1619515270000|2021-04-27 09:21:10|4216.3|4204.3|4216.5|4204.5|4216.5|4204.5|4216.3|4204.3|2
1619515280000|2021-04-27 09:21:20|4216.1|4204.1|4216.9|4204.9|4216.9|4204.9|4216.1|4204.1|18
1619515290000|2021-04-27 09:21:30|4217.3|4205.3|4217|4205|4217.3|4205.3|4216.9|4204.9|4
1619515300000|2021-04-27 09:21:40|4217.5|4205.5|4218|4206|4218|4206|4217.5|4205.5|2
1619515310000|2021-04-27 09:21:50|4218.5|4206.5|4218|4206|4218.5|4206.5|4218|4206|16
1619515320000|2021-04-27 09:22:00|4218.5|4206.5|4218.9|4206.9|4219|4207|4218.4|4206.4|14
1619515330000|2021-04-27 09:22:10|4218.5|4206.5|4218.5|4206.5|4218.5|4206.5|4218|4206|0
1619515350000|2021-04-27 09:22:30|4216.8|4204.8|4215.2|4203.2|4216.8|4204.8|4215.2|4203.2|8
1619515370000|2021-04-27 09:22:50|4215|4203|4214.1|4202.1|4215|4203|4213.7|4201.7|2
1619515380000|2021-04-27 09:23:00|4214|4202|4214.6|4202.6|4214.6|4202.6|4212.6|4200.6|7
1619515390000|2021-04-27 09:23:10|4214.7|4202.7|4214.7|4202.7|4215.1|4203.1|4214.1|4202.1|1
1619515400000|2021-04-27 09:23:20|4214.6|4202.6|4212.1|4200.1|4215.1|4203.1|4212.1|4200.1|0
1619515410000|2021-04-27 09:23:30|4212.6|4200.6|4213.6|4201.6|4213.6|4201.6|4212.6|4200.6|0
1619515420000|2021-04-27 09:23:40|4214.2|4202.2|4214.6|4202.6|4214.6|4202.6|4214.2|4202.2|0
1619515430000|2021-04-27 09:23:50|4215|4203|4215.1|4203.1|4215.1|4203.1|4215|4203|0
1619515440000|2021-04-27 09:24:00|4214.7|4202.7|4213.1|4201.1|4214.7|4202.7|4213.1|4201.1|0
1619515450000|2021-04-27 09:24:10|4212.7|4200.7|4212.6|4200.6|4212.7|4200.7|4212.6|4200.6|0
1619515460000|2021-04-27 09:24:20|4211.2|4199.2|4210.4|4198.4|4211.3|4199.3|4210.4|4198.4|2
1619515470000|2021-04-27 09:24:30|4210.5|4198.5|4211.1|4199.1|4211.1|4199.1|4210.5|4198.5|0
1619515480000|2021-04-27 09:24:40|4210.6|4198.6|4211.1|4199.1|4211.1|4199.1|4210.6|4198.6|0
1619515490000|2021-04-27 09:24:50|4211.5|4199.5|4211.6|4199.6|4211.6|4199.6|4211.5|4199.5|0
1619515500000|2021-04-27 09:25:00|4212.6|4200.6|4211.6|4199.6|4213.5|4201.5|4211.6|4199.6|5
1619515510000|2021-04-27 09:25:10|4211.5|4199.5|4212.1|4200.1|4212.1|4200.1|4210.6|4198.6|0
1619515520000|2021-04-27 09:25:20|4212.6|4200.6|4213.1|4201.1|4213.1|4201.1|4212.6|4200.6|0
1619515530000|2021-04-27 09:25:30|4213.2|4201.2|4213.6|4201.6|4214.1|4202.1|4213.2|4201.2|0
1619515560000|2021-04-27 09:26:00|4214.1|4202.1|4214.6|4202.6|4214.6|4202.6|4214.1|4202.1|4
1619515570000|2021-04-27 09:26:10|4215|4203|4216.6|4204.6|4216.6|4204.6|4215|4203|0
1619515580000|2021-04-27 09:26:20|4217|4205|4216.6|4204.6|4217|4205|4216.6|4204.6|0
1619515590000|2021-04-27 09:26:30|4216.2|4204.2|4214.6|4202.6|4216.2|4204.2|4214.6|4202.6|0
1619515610000|2021-04-27 09:26:50|4215.1|4203.1|4215.6|4203.6|4215.6|4203.6|4215.1|4203.1|0
1619515630000|2021-04-27 09:27:10|4213.5|4201.5|4214|4202|4214|4202|4213.5|4201.5|0
1619515640000|2021-04-27 09:27:20|4213.5|4201.5|4212.7|4200.7|4213.5|4201.5|4212.7|4200.7|0
1619515650000|2021-04-27 09:27:30|4212.6|4200.6|4211.2|4199.2|4212.6|4200.6|4211.2|4199.2|0
1619515660000|2021-04-27 09:27:40|4211.6|4199.6|4211.7|4199.7|4211.7|4199.7|4211.1|4199.1|3
1619515670000|2021-04-27 09:27:50|4211.6|4199.6|4212.2|4200.2|4212.2|4200.2|4210.6|4198.6|0
1619515680000|2021-04-27 09:28:00|4213.1|4201.1|4210.7|4198.7|4213.1|4201.1|4210.7|4198.7|0
1619515690000|2021-04-27 09:28:10|4211.4|4199.4|4212|4200|4212|4200|4211.4|4199.4|1
1619515700000|2021-04-27 09:28:20|4212.5|4200.5|4214.4|4202.4|4214.4|4202.4|4212.5|4200.5|1
1619515710000|2021-04-27 09:28:30|4214.5|4202.5|4214.4|4202.4|4214.5|4202.5|4214.4|4202.4|0
1619515720000|2021-04-27 09:28:40|4213.9|4201.9|4214.4|4202.4|4214.4|4202.4|4213.9|4201.9|6
1619515740000|2021-04-27 09:29:00|4214.8|4202.8|4214.9|4202.9|4214.9|4202.9|4214.5|4202.5|0
1619515750000|2021-04-27 09:29:10|4214.8|4202.8|4214.4|4202.4|4214.8|4202.8|4214|4202|0
1619515760000|2021-04-27 09:29:20|4214.5|4202.5|4214.5|4202.5|4214.9|4202.9|4214.5|4202.5|0
1619515770000|2021-04-27 09:29:30|4214.9|4202.9|4215|4203|4215|4203|4214.9|4202.9|0
1619515780000|2021-04-27 09:29:40|4215.1|4203.1|4217.4|4205.4|4217.4|4205.4|4215.1|4203.1|3
1619515790000|2021-04-27 09:29:50|4218|4206|4218.1|4206.1|4218.1|4206.1|4218|4206|0
1619515800000|2021-04-27 09:30:00|4218.2|4206.2|4219.4|4207.4|4219.8|4207.8|4218.2|4206.2|3
1619515810000|2021-04-27 09:30:10|4219.3|4207.3|4218.8|4206.8|4219.3|4207.3|4218.8|4206.8|0
1619515820000|2021-04-27 09:30:20|4218.4|4206.4|4217.9|4205.9|4218.4|4206.4|4217.9|4205.9|0
1619515830000|2021-04-27 09:30:30|4217.5|4205.5|4215.8|4203.8|4217.9|4205.9|4215.8|4203.8|0
1619515840000|2021-04-27 09:30:40|4214.8|4202.8|4216.7|4204.7|4216.8|4204.8|4214.8|4202.8|0
1619515850000|2021-04-27 09:30:50|4216.1|4204.1|4215.3|4203.3|4216.1|4204.1|4215.3|4203.3|0
1619515860000|2021-04-27 09:31:00|4214.7|4202.7|4213.8|4201.8|4214.7|4202.7|4213.7|4201.7|0
1619515870000|2021-04-27 09:31:10|4213.7|4201.7|4213.9|4201.9|4213.9|4201.9|4212.8|4200.8|0
1619515880000|2021-04-27 09:31:20|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|4213.8|4201.8|1
1619515890000|2021-04-27 09:31:30|4213.7|4201.7|4212.8|4200.8|4213.7|4201.7|4212.8|4200.8|0
1619515900000|2021-04-27 09:31:40|4212.9|4200.9|4209.6|4197.6|4212.9|4200.9|4209.6|4197.6|1
1619515910000|2021-04-27 09:31:50|4207.8|4195.8|4207.7|4195.7|4207.8|4195.8|4207.7|4195.7|47
1619515920000|2021-04-27 09:32:00|4207.6|4195.6|4206.5|4194.5|4207.6|4195.6|4206.5|4194.5|0
1619515930000|2021-04-27 09:32:10|4207.1|4195.1|4209.7|4197.7|4209.7|4197.7|4207|4195|0
1619515940000|2021-04-27 09:32:20|4211.1|4199.1|4211.6|4199.6|4211.6|4199.6|4211.1|4199.1|1
1619515950000|2021-04-27 09:32:30|4212.1|4200.1|4212.6|4200.6|4212.6|4200.6|4212.1|4200.1|0
1619515960000|2021-04-27 09:32:40|4212.5|4200.5|4212|4200|4212.5|4200.5|4212|4200|0
1619515970000|2021-04-27 09:32:50|4211.5|4199.5|4210.5|4198.5|4211.5|4199.5|4210.5|4198.5|1
1619515980000|2021-04-27 09:33:00|4210.6|4198.6|4211|4199|4211|4199|4210.6|4198.6|0
1619516010000|2021-04-27 09:33:30|4210.6|4198.6|4210.6|4198.6|4210.6|4198.6|4210.6|4198.6|0
1619516020000|2021-04-27 09:33:40|4210.3|4198.3|4210.5|4198.5|4210.5|4198.5|4210.3|4198.3|0
1619516030000|2021-04-27 09:33:50|4210.4|4198.4|4210.3|4198.3|4210.4|4198.4|4210.3|4198.3|0
1619516040000|2021-04-27 09:34:00|4210.4|4198.4|4210.5|4198.5|4210.5|4198.5|4210.4|4198.4|0
1619516050000|2021-04-27 09:34:10|4210.4|4198.4|4210.2|4198.2|4210.4|4198.4|4210.2|4198.2|0
1619516060000|2021-04-27 09:34:20|4209.6|4197.6|4209.6|4197.6|4209.6|4197.6|4209.6|4197.6|0
1619516070000|2021-04-27 09:34:30|4206.9|4194.9|4207.5|4195.5|4207.5|4195.5|4206.9|4194.9|2
1619516080000|2021-04-27 09:34:40|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|0
1619516090000|2021-04-27 09:34:50|4208.1|4196.1|4208.7|4196.7|4208.7|4196.7|4208.1|4196.1|0
1619516100000|2021-04-27 09:35:00|4209.2|4197.2|4208.8|4196.8|4209.2|4197.2|4208.6|4196.6|2
1619516110000|2021-04-27 09:35:10|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|4208.7|4196.7|0
1619516120000|2021-04-27 09:35:20|4208.3|4196.3|4207.4|4195.4|4208.3|4196.3|4207.4|4195.4|2
1619516140000|2021-04-27 09:35:40|||||||||2
1619516150000|2021-04-27 09:35:50|4207.2|4195.2|4205.7|4193.7|4207.2|4195.2|4205.7|4193.7|11
1619516160000|2021-04-27 09:36:00|4206.5|4194.5|4203.5|4191.5|4206.5|4194.5|4203|4191|6
1619516170000|2021-04-27 09:36:10|4203.7|4191.7|4205.2|4193.2|4205.6|4193.6|4203.7|4191.7|3
1619516180000|2021-04-27 09:36:20|4205.8|4193.8|4208.7|4196.7|4208.7|4196.7|4205.8|4193.8|0
1619516190000|2021-04-27 09:36:30|4209.1|4197.1|4208.6|4196.6|4209.1|4197.1|4208.6|4196.6|0
1619516200000|2021-04-27 09:36:40|4209|4197|4209.7|4197.7|4209.7|4197.7|4208.6|4196.6|0
1619516210000|2021-04-27 09:36:50|4209.9|4197.9|4210.8|4198.8|4210.8|4198.8|4209.9|4197.9|11
1619516220000|2021-04-27 09:37:00|4211.2|4199.2|4211.7|4199.7|4211.7|4199.7|4210.7|4198.7|1
1619516230000|2021-04-27 09:37:10|4212.5|4200.5|4212.7|4200.7|4212.7|4200.7|4212.5|4200.5|0
1619516240000|2021-04-27 09:37:20|4212.6|4200.6|4211.6|4199.6|4212.6|4200.6|4211.6|4199.6|0
1619516250000|2021-04-27 09:37:30|4211.2|4199.2|4210.1|4198.1|4211.2|4199.2|4210.1|4198.1|0
1619516260000|2021-04-27 09:37:40|4210.5|4198.5|4210.5|4198.5|4210.5|4198.5|4210.5|4198.5|0
1619516280000|2021-04-27 09:38:00|4210.1|4198.1|4208|4196|4210.1|4198.1|4208|4196|0
1619516290000|2021-04-27 09:38:10|4206.8|4194.8|4206.5|4194.5|4206.8|4194.8|4206.5|4194.5|0
1619516300000|2021-04-27 09:38:20|4206.1|4194.1|4206|4194|4206.1|4194.1|4206|4194|0
1619516310000|2021-04-27 09:38:30|4206.1|4194.1|4207.5|4195.5|4207.5|4195.5|4206|4194|0
1619516320000|2021-04-27 09:38:40|4208|4196|4209|4197|4209|4197|4208|4196|0
1619516330000|2021-04-27 09:38:50|4208.4|4196.4|4206.4|4194.4|4208.4|4196.4|4206.4|4194.4|0
1619516340000|2021-04-27 09:39:00|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|4206.5|4194.5|0
1619516350000|2021-04-27 09:39:10|4207|4195|4207|4195|4207|4195|4207|4195|0
1619516360000|2021-04-27 09:39:20|4206.5|4194.5|4206|4194|4207.1|4195.1|4206|4194|0
1619516370000|2021-04-27 09:39:30|4205.5|4193.5|4205.5|4193.5|4205.5|4193.5|4205.5|4193.5|0
1619516380000|2021-04-27 09:39:40|4205.6|4193.6|4206|4194|4206.5|4194.5|4205.5|4193.5|0
1619516390000|2021-04-27 09:39:50|4205.5|4193.5|4204.5|4192.5|4205.5|4193.5|4204.5|4192.5|0
1619516400000|2021-04-27 09:40:00|4204.4|4192.4|4201.9|4189.9|4204.5|4192.5|4201.9|4189.9|0
1619516410000|2021-04-27 09:40:10|4201.4|4189.4|4202.5|4190.5|4202.5|4190.5|4201.4|4189.4|0
1619516420000|2021-04-27 09:40:20|4202|4190|4204|4192|4204|4192|4202|4190|0
1619516430000|2021-04-27 09:40:30|4203.6|4191.6|4205|4193|4205|4193|4203.4|4191.4|0
1619516440000|2021-04-27 09:40:40|4204.5|4192.5|4203|4191|4204.5|4192.5|4203|4191|0
1619516450000|2021-04-27 09:40:50|4204|4192|4204|4192|4204|4192|4204|4192|1
1619516460000|2021-04-27 09:41:00|4205|4193|4203.5|4191.5|4205|4193|4203.5|4191.5|0
1619516470000|2021-04-27 09:41:10|4203.9|4191.9|4202|4190|4204.5|4192.5|4202|4190|0
1619516490000|2021-04-27 09:41:30|||||||||5
1619516500000|2021-04-27 09:41:40|4202.1|4190.1|4202|4190|4202.1|4190.1|4202|4190|0
1619516510000|2021-04-27 09:41:50|4202.5|4190.5|4199.3|4187.3|4202.5|4190.5|4198.9|4186.9|10
1619516520000|2021-04-27 09:42:00|4198.9|4186.9|4197.4|4185.4|4198.9|4186.9|4197.3|4185.3|1
1619516530000|2021-04-27 09:42:10|4197.5|4185.5|4197.9|4185.9|4197.9|4185.9|4197.4|4185.4|0
1619516540000|2021-04-27 09:42:20|4198.3|4186.3|4200.3|4188.3|4200.4|4188.4|4198.3|4186.3|0
1619516550000|2021-04-27 09:42:30|4200.4|4188.4|4201.2|4189.2|4201.2|4189.2|4200.4|4188.4|20
1619516560000|2021-04-27 09:42:40|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|4201.6|4189.6|2
1619516570000|2021-04-27 09:42:50|4202.2|4190.2|4202.8|4190.8|4203|4191|4202.2|4190.2|0
1619516580000|2021-04-27 09:43:00|4202.5|4190.5|4205|4193|4205.6|4193.6|4202.1|4190.1|35
1619516590000|2021-04-27 09:43:10|4205.4|4193.4|4203.8|4191.8|4205.5|4193.5|4203.8|4191.8|15
1619516600000|2021-04-27 09:43:20|4204.2|4192.2|4206.1|4194.1|4206.1|4194.1|4204.2|4192.2|12
1619516610000|2021-04-27 09:43:30|4206.5|4194.5|4206.7|4194.7|4206.7|4194.7|4205.4|4193.4|1
1619516620000|2021-04-27 09:43:40|4206.8|4194.8|4207.2|4195.2|4207.6|4195.6|4206.8|4194.8|1
1619516640000|2021-04-27 09:44:00|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|4207.6|4195.6|0
1619516650000|2021-04-27 09:44:10|4208.3|4196.3|4207.3|4195.3|4208.6|4196.6|4206.9|4194.9|0
1619516660000|2021-04-27 09:44:20|4206.9|4194.9|4203.4|4191.4|4206.9|4194.9|4203.1|4191.1|19
1619516670000|2021-04-27 09:44:30|4203.8|4191.8|4205.3|4193.3|4205.8|4193.8|4203.7|4191.7|0
1619516680000|2021-04-27 09:44:40|4205.7|4193.7|4200.4|4188.4|4205.9|4193.9|4200|4188|9
1619516690000|2021-04-27 09:44:50|4198.8|4186.8|4201.8|4189.8|4201.8|4189.8|4198.8|4186.8|23
1619516700000|2021-04-27 09:45:00|4202.3|4190.3|4203.6|4191.6|4203.6|4191.6|4201.8|4189.8|6
1619516710000|2021-04-27 09:45:10|4203.2|4191.2|4203.8|4191.8|4204.3|4192.3|4203.2|4191.2|18
1619516720000|2021-04-27 09:45:20|4204.2|4192.2|4204.8|4192.8|4204.8|4192.8|4204.2|4192.2|0
1619516730000|2021-04-27 09:45:30|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|4203.8|4191.8|4
1619516740000|2021-04-27 09:45:40|||||||||3
1619516750000|2021-04-27 09:45:50|4203.4|4191.4|4204.3|4192.3|4204.3|4192.3|4203.4|4191.4|5
1619516760000|2021-04-27 09:46:00|4203.9|4191.9|4203.8|4191.8|4203.9|4191.9|4203.4|4191.4|2
1619516770000|2021-04-27 09:46:10|4204.2|4192.2|4204.9|4192.9|4205.7|4193.7|4204.2|4192.2|0
1619516780000|2021-04-27 09:46:20|4204.8|4192.8|4204.9|4192.9|4204.9|4192.9|4204.8|4192.8|0
1619516800000|2021-04-27 09:46:40|4204.1|4192.1|4203.3|4191.3|4204.1|4192.1|4203.3|4191.3|0
1619516810000|2021-04-27 09:46:50|4203.8|4191.8|4203.9|4191.9|4203.9|4191.9|4203.8|4191.8|0
1619516820000|2021-04-27 09:47:00|4205|4193|4206|4194|4206|4194|4205|4193|2
1619516830000|2021-04-27 09:47:10|4206.4|4194.4|4207.4|4195.4|4207.4|4195.4|4206.4|4194.4|0
1619516850000|2021-04-27 09:47:30|4207.3|4195.3|4207.3|4195.3|4207.3|4195.3|4207.3|4195.3|0
1619516860000|2021-04-27 09:47:40|4210|4198|4210|4198|4210|4198|4210|4198|2
1619516870000|2021-04-27 09:47:50|4212|4200|4212.5|4200.5|4213|4201|4212|4200|1
1619516880000|2021-04-27 09:48:00|4213|4201|4213.5|4201.5|4214|4202|4211.8|4199.8|4
1619516890000|2021-04-27 09:48:10|4213|4201|4213.1|4201.1|4213.1|4201.1|4213|4201|6
1619516900000|2021-04-27 09:48:20|4213|4201|4213.5|4201.5|4214.4|4202.4|4213|4201|0
1619516910000|2021-04-27 09:48:30|4213.9|4201.9|4213.5|4201.5|4214|4202|4213.5|4201.5|0
1619516920000|2021-04-27 09:48:40|4213.9|4201.9|4214.5|4202.5|4214.5|4202.5|4213.9|4201.9|0
1619516930000|2021-04-27 09:48:50|4215.6|4203.6|4217|4205|4217|4205|4215.6|4203.6|0
1619516940000|2021-04-27 09:49:00|4217.5|4205.5|4214.5|4202.5|4217.5|4205.5|4214.4|4202.4|1
1619516950000|2021-04-27 09:49:10|4213.1|4201.1|4214.1|4202.1|4214.1|4202.1|4213.1|4201.1|1
1619516960000|2021-04-27 09:49:20|4214.6|4202.6|4213.5|4201.5|4214.6|4202.6|4213.4|4201.4|18
1619516980000|2021-04-27 09:49:40|4213.4|4201.4|4212.9|4200.9|4213.4|4201.4|4212.9|4200.9|0
1619516990000|2021-04-27 09:49:50|4212.8|4200.8|4212.9|4200.9|4212.9|4200.9|4212.8|4200.8|0
1619517000000|2021-04-27 09:50:00|4213.3|4201.3|4213.8|4201.8|4214.5|4202.5|4213.3|4201.3|1
1619517010000|2021-04-27 09:50:10|4213.9|4201.9|4213.3|4201.3|4213.9|4201.9|4213.3|4201.3|0
1619517020000|2021-04-27 09:50:20|4212.9|4200.9|4213.4|4201.4|4213.4|4201.4|4212.8|4200.8|0
1619517030000|2021-04-27 09:50:30|4213.5|4201.5|4213.4|4201.4|4213.5|4201.5|4213.3|4201.3|0
1619517040000|2021-04-27 09:50:40|4213.5|4201.5|4217.4|4205.4|4217.4|4205.4|4213.3|4201.3|8
1619517050000|2021-04-27 09:50:50|4217.3|4205.3|4217.3|4205.3|4217.3|4205.3|4217.3|4205.3|0
1619517060000|2021-04-27 09:51:00|4219.7|4207.7|4216.9|4204.9|4219.7|4207.7|4216.9|4204.9|4
1619517070000|2021-04-27 09:51:10|4218.6|4206.6|4220.3|4208.3|4220.8|4208.8|4218.6|4206.6|10
1619517080000|2021-04-27 09:51:20|4220.8|4208.8|4219.9|4207.9|4220.8|4208.8|4219.9|4207.9|2
1619517090000|2021-04-27 09:51:30|4218.7|4206.7|4218.3|4206.3|4218.7|4206.7|4218.3|4206.3|0
1619517120000|2021-04-27 09:52:00|4219|4207|4220.3|4208.3|4220.4|4208.4|4219|4207|0
1619517130000|2021-04-27 09:52:10|4220.4|4208.4|4220.4|4208.4|4220.4|4208.4|4220.4|4208.4|0
1619517140000|2021-04-27 09:52:20|4220.5|4208.5|4220.5|4208.5|4220.5|4208.5|4220.4|4208.4|0
1619517150000|2021-04-27 09:52:30|4220.4|4208.4|4220.4|4208.4|4220.4|4208.4|4220.4|4208.4|0
1619517160000|2021-04-27 09:52:40|4219.9|4207.9|4219.4|4207.4|4219.9|4207.9|4219.4|4207.4|0
1619517170000|2021-04-27 09:52:50|4219.3|4207.3|4217.4|4205.4|4219.3|4207.3|4217.4|4205.4|0
1619517180000|2021-04-27 09:53:00|4217.8|4205.8|4218.4|4206.4|4219.9|4207.9|4217.8|4205.8|11
1619517190000|2021-04-27 09:53:10|4218.5|4206.5|4219|4207|4219.1|4207.1|4218.5|4206.5|0
1619517200000|2021-04-27 09:53:20|4219.5|4207.5|4219.1|4207.1|4219.5|4207.5|4219.1|4207.1|3
1619517210000|2021-04-27 09:53:30|4219.5|4207.5|4225.4|4213.4|4225.4|4213.4|4219.5|4207.5|5
1619517220000|2021-04-27 09:53:40|4225.9|4213.9|4225.4|4213.4|4225.9|4213.9|4225.4|4213.4|10
1619517230000|2021-04-27 09:53:50|4225.9|4213.9|4224.9|4212.9|4225.9|4213.9|4224.9|4212.9|0
1619517240000|2021-04-27 09:54:00|4225.9|4213.9|4229|4217|4229|4217|4225.9|4213.9|6
1619517250000|2021-04-27 09:54:10|4229.4|4217.4|4229|4217|4229.5|4217.5|4229|4217|0
1619517260000|2021-04-27 09:54:20|4228.9|4216.9|4229|4217|4229|4217|4228.9|4216.9|5
1619517270000|2021-04-27 09:54:30|4228.8|4216.8|4231.6|4219.6|4231.6|4219.6|4228.3|4216.3|46
1619517280000|2021-04-27 09:54:40|4231.3|4219.3|4232.3|4220.3|4232.3|4220.3|4231.3|4219.3|1
1619517290000|2021-04-27 09:54:50|4232.9|4220.9|4233.3|4221.3|4233.3|4221.3|4232.9|4220.9|0
1619517300000|2021-04-27 09:55:00|4233.8|4221.8|4235|4223|4235.5|4223.5|4231.8|4219.8|17
1619517310000|2021-04-27 09:55:10|4235.5|4223.5|4235.2|4223.2|4236.6|4224.6|4235|4223|10
1619517320000|2021-04-27 09:55:20|4235.7|4223.7|4235.2|4223.2|4235.7|4223.7|4235.2|4223.2|15
1619517330000|2021-04-27 09:55:30|4236.2|4224.2|4234.7|4222.7|4236.2|4224.2|4234.7|4222.7|17
1619517340000|2021-04-27 09:55:40|4234.2|4222.2|4232.5|4220.5|4234.2|4222.2|4232.5|4220.5|25
1619517350000|2021-04-27 09:55:50|4232.1|4220.1|4232|4220|4232.5|4220.5|4231.6|4219.6|0
1619517360000|2021-04-27 09:56:00|4231.4|4219.4|4232.5|4220.5|4233.5|4221.5|4231.4|4219.4|17
1619517370000|2021-04-27 09:56:10|4231.9|4219.9|4231.5|4219.5|4231.9|4219.9|4230.5|4218.5|0
1619517380000|2021-04-27 09:56:20|4231.3|4219.3|4230|4218|4231.3|4219.3|4229.9|4217.9|0
1619517390000|2021-04-27 09:56:30|4228.7|4216.7|4227|4215|4228.7|4216.7|4227|4215|4
1619517400000|2021-04-27 09:56:40|4226.6|4214.6|4226|4214|4227.6|4215.6|4226|4214|5
1619517410000|2021-04-27 09:56:50|4225.5|4213.5|4224.7|4212.7|4225.5|4213.5|4224.7|4212.7|5
1619517420000|2021-04-27 09:57:00|4222.1|4210.1|4222.9|4210.9|4224.3|4212.3|4222.1|4210.1|20
1619517430000|2021-04-27 09:57:10|4227.8|4215.8|4224.7|4212.7|4228.8|4216.8|4224.7|4212.7|10
1619517440000|2021-04-27 09:57:20|4225.1|4213.1|4226.3|4214.3|4226.3|4214.3|4225.1|4213.1|9
1619517450000|2021-04-27 09:57:30|4226.2|4214.2|4221.2|4209.2|4226.7|4214.7|4221.2|4209.2|17
1619517460000|2021-04-27 09:57:40|4220.8|4208.8|4223.2|4211.2|4224.2|4212.2|4220|4208|11
1619517470000|2021-04-27 09:57:50|4221.9|4209.9|4222.9|4210.9|4223.8|4211.8|4221.9|4209.9|5
1619517480000|2021-04-27 09:58:00|4222.8|4210.8|4228.8|4216.8|4229.3|4217.3|4222.8|4210.8|13
1619517490000|2021-04-27 09:58:10|4230|4218|4232.9|4220.9|4232.9|4220.9|4229.7|4217.7|8
1619517500000|2021-04-27 09:58:20|4235.3|4223.3|4236.3|4224.3|4236.3|4224.3|4235.3|4223.3|2
1619517510000|2021-04-27 09:58:30|4235.8|4223.8|4234.8|4222.8|4235.8|4223.8|4234.8|4222.8|5
1619517520000|2021-04-27 09:58:40|4235.3|4223.3|4233.3|4221.3|4235.3|4223.3|4232.7|4220.7|16
1619517530000|2021-04-27 09:58:50|4232.8|4220.8|4237.4|4225.4|4238|4226|4232.8|4220.8|33
1619517540000|2021-04-27 09:59:00|4236.9|4224.9|4236.8|4224.8|4237.9|4225.9|4233.8|4221.8|4
1619517550000|2021-04-27 09:59:10|4235.7|4223.7|4236.3|4224.3|4237.9|4225.9|4235.7|4223.7|15
1619517560000|2021-04-27 09:59:20|4235.9|4223.9|4233.3|4221.3|4236.3|4224.3|4233.3|4221.3|6
1619517570000|2021-04-27 09:59:30|4233.8|4221.8|4234.3|4222.3|4235.3|4223.3|4233.8|4221.8|9
1619517580000|2021-04-27 09:59:40|4233.9|4221.9|4235.8|4223.8|4236.2|4224.2|4233.8|4221.8|17
1619517590000|2021-04-27 09:59:50|4235.7|4223.7|4232.3|4220.3|4237|4225|4231.9|4219.5|31
1619577000000|2021-04-28 02:30:00|4078.1|4066.1|4078.6|4066.6|4084.2|4069.6|4076.7|4064.7|5
1619577010000|2021-04-28 02:30:10|4078.7|4066.7|4077.4|4061.4|4080.2|4068.2|4076.4|4061.4|13
1619577020000|2021-04-28 02:30:20|4077.5|4061.5|4080.8|4068.8|4081.9|4069.9|4073.6|4059.6|5
1619577030000|2021-04-28 02:30:30|4081|4069|4085.9|4073.9|4089.3|4074.6|4080.4|4068.4|12
1619577040000|2021-04-28 02:30:40|4086.6|4074.6|4084.1|4072.1|4090.9|4075.8|4083.8|4067.8|12
1619577050000|2021-04-28 02:30:50|4084.6|4072.6|4090|4078|4090.4|4078.4|4084.2|4072.2|8
1619577060000|2021-04-28 02:31:00|4090.5|4078.5|4090|4078|4090.6|4078.6|4088.4|4076.4|7
1619577070000|2021-04-28 02:31:10|4088.6|4076.6|4088|4076|4089|4077|4088|4076|2
1619577080000|2021-04-28 02:31:20|4089|4077|4092.8|4080.8|4092.8|4080.8|4088.8|4076.8|0
1619577090000|2021-04-28 02:31:30|4097.3|4085.3|4095.2|4083.2|4097.3|4085.3|4095.2|4081.2|1
1619577100000|2021-04-28 02:31:40|4095.7|4083.7|4096.3|4084.3|4096.8|4084.8|4093.6|4081.6|25
1619577110000|2021-04-28 02:31:50|4097|4085|4097.5|4085.5|4097.5|4085.5|4097|4085|1
1619577120000|2021-04-28 02:32:00|4097.2|4085.2|4094.1|4082.1|4097.2|4085.2|4094.1|4082.1|7
1619577130000|2021-04-28 02:32:10|4094.6|4082.6|4092.8|4080.8|4094.6|4082.6|4092.8|4080.8|14
1619577140000|2021-04-28 02:32:20|4092.4|4080.4|4092.1|4080.1|4092.4|4080.4|4091.2|4079.2|13
1619577150000|2021-04-28 02:32:30|4091.6|4079.6|4092.2|4080.2|4092.2|4080.2|4091.2|4079.2|1
1619577160000|2021-04-28 02:32:40|4092.1|4080.1|4091.7|4079.7|4092.4|4080.4|4091.3|4079.3|6
1619577170000|2021-04-28 02:32:50|4091.6|4079.6|4089.7|4077.7|4092|4080|4089.7|4077.7|4
1619577180000|2021-04-28 02:33:00|4089.8|4077.8|4090.2|4074.2|4091.1|4077.8|4088.5|4074.1|5
1619577190000|2021-04-28 02:33:10|4090.3|4074.3|4088|4076|4090.3|4076.3|4088|4074.2|2
1619577200000|2021-04-28 02:33:20|4088.7|4076.7|4089.3|4077.3|4089.5|4077.5|4088.3|4076.3|0
1619577210000|2021-04-28 02:33:30|4088.8|4076.8|4088.5|4076.5|4089|4077|4088|4076|3
1619577220000|2021-04-28 02:33:40|4088.1|4076.1|4082|4070|4088.1|4076.1|4082|4070|19
1619577230000|2021-04-28 02:33:50|4082.5|4070.5|4082.1|4066.1|4084|4071|4079.7|4066|5
1619577240000|2021-04-28 02:34:00|4080.6|4068.6|4081.6|4065.6|4082|4068.6|4079.6|4063.6|0
1619577250000|2021-04-28 02:34:10|4078.6|4066.6|4078.8|4062.8|4082|4066.6|4078.6|4062.8|0
1619577260000|2021-04-28 02:34:20|4078.3|4062.3|4081.3|4069.3|4081.7|4069.7|4075.3|4061.8|1
1619577270000|2021-04-28 02:34:30|4080.8|4068.8|4078.8|4066.8|4082|4068.8|4078.4|4064.4|0
1619577280000|2021-04-28 02:34:40|4079.2|4067.2|4079.8|4067.8|4080.4|4068.4|4079.2|4067.2|0
1619577290000|2021-04-28 02:34:50|4080.2|4068.2|4081.4|4065.4|4081.4|4068.3|4078.9|4065.4|3
1619577300000|2021-04-28 02:35:00|4078.2|4066.2|4079.4|4067.4|4079.5|4067.5|4077.9|4065.9|0
1619577310000|2021-04-28 02:35:10|4079|4067|4077.8|4065.8|4079|4067|4077.8|4065.8|6
1619577320000|2021-04-28 02:35:20|4077|4065|4075.8|4063.8|4077|4065|4075.8|4063.8|9
1619577330000|2021-04-28 02:35:30|4075.9|4063.9|4074.5|4062.5|4075.9|4063.9|4074.5|4062.5|14
1619577340000|2021-04-28 02:35:40|4074.4|4062.4|4074.7|4062.7|4075.7|4063.7|4074.4|4062.4|0
1619577350000|2021-04-28 02:35:50|4074.5|4062.5|4072.5|4060.5|4074.5|4062.5|4072|4060|2
1619577360000|2021-04-28 02:36:00|4072|4060|4073.2|4061.2|4073.4|4061.4|4071.7|4059.7|0
1619577370000|2021-04-28 02:36:10|4072.7|4060.7|4073|4061|4073|4061|4072.2|4060.2|0
1619577380000|2021-04-28 02:36:20|4072.8|4060.8|4072.4|4060.4|4073.2|4061.2|4071.9|4059.9|16
1619577390000|2021-04-28 02:36:30|4072.2|4060.2|4072.3|4060.3|4072.3|4060.3|4072.2|4060.2|0
1619577400000|2021-04-28 02:36:40|4072.4|4060.4|4072.4|4060.4|4072.4|4060.4|4072.4|4060.4|1
1619577410000|2021-04-28 02:36:50|4072.6|4060.6|4077.9|4065.9|4077.9|4065.9|4072.5|4060.5|22
1619577420000|2021-04-28 02:37:00|4078|4066|4078.1|4066.1|4078.1|4066.1|4076.6|4064.6|0
1619577430000|2021-04-28 02:37:10|4078.3|4066.3|4079.2|4067.2|4079.2|4067.2|4078.1|4066.1|0
1619577440000|2021-04-28 02:37:20|4078.8|4066.8|4080.1|4068.1|4080.1|4068.1|4078.5|4066.5|1
1619577450000|2021-04-28 02:37:30|4080.5|4068.5|4082|4070|4082|4070|4080.5|4068.5|0
1619577460000|2021-04-28 02:37:40|4082.5|4070.5|4085.4|4073.4|4085.4|4073.4|4082.1|4070.1|8
1619577470000|2021-04-28 02:37:50|4085.8|4073.8|4087.9|4075.9|4089.3|4077.3|4085.8|4073.8|0
1619577480000|2021-04-28 02:38:00|4088.3|4076.3|4088.8|4076.8|4089.4|4077.4|4087.8|4075.8|0
1619577490000|2021-04-28 02:38:10|4089.5|4077.5|4088.6|4076.6|4089.5|4077.5|4088.4|4076.4|0
1619577500000|2021-04-28 02:38:20|4088.1|4076.1|4091.3|4079.3|4091.3|4079.3|4088.1|4076.1|10
1619577510000|2021-04-28 02:38:30|4091.8|4079.8|4092.3|4080.3|4092.3|4080.3|4091.3|4079.3|13
1619577520000|2021-04-28 02:38:40|4091.9|4079.9|4092.5|4080.5|4092.5|4080.5|4091.8|4079.8|0
1619577530000|2021-04-28 02:38:50|4093|4081|4094.1|4082.1|4094.1|4082.1|4092.5|4080.5|0
1619577540000|2021-04-28 02:39:00|4093.4|4081.4|4093.1|4081.1|4093.4|4081.4|4092.5|4080.5|0
1619577550000|2021-04-28 02:39:10|4094.1|4082.1|4092.5|4080.5|4094.1|4082.1|4092.5|4080.5|2
1619577560000|2021-04-28 02:39:20|||||||||2
1619577570000|2021-04-28 02:39:30|4092.4|4080.4|4091.6|4079.6|4092.4|4080.4|4091.3|4079.3|6
1619577580000|2021-04-28 02:39:40|4091.2|4079.2|4091.1|4079.1|4091.8|4079.8|4091.1|4079.1|8
1619577590000|2021-04-28 02:39:50|4091.5|4079.5|4090.8|4078.8|4091.6|4079.6|4090.8|4078.8|29
1619577600000|2021-04-28 02:40:00|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4090.7|4078.7|5
1619577610000|2021-04-28 02:40:10|4091.3|4079.3|4091.8|4079.8|4092.5|4080.5|4091.3|4079.3|0
1619577620000|2021-04-28 02:40:20|4092.6|4080.6|4091.2|4079.2|4092.7|4080.7|4091.2|4079.2|10
1619577630000|2021-04-28 02:40:30|4091.3|4079.3|4091.4|4079.4|4091.4|4079.4|4091.3|4079.3|4
1619577640000|2021-04-28 02:40:40|4091.8|4079.8|4092.2|4080.2|4093|4081|4091.8|4079.8|1
1619577650000|2021-04-28 02:40:50|4092.3|4080.3|4092.7|4080.7|4092.7|4080.7|4092.3|4080.3|1
1619577660000|2021-04-28 02:41:00|4092.3|4080.3|4090.7|4078.7|4092.3|4080.3|4090.7|4078.7|0
1619577670000|2021-04-28 02:41:10|4092|4080|4091.5|4079.5|4092|4080|4091.5|4079.5|18
1619577680000|2021-04-28 02:41:20|4091.9|4079.9|4091.5|4079.5|4091.9|4079.9|4091.5|4079.5|0
1619577690000|2021-04-28 02:41:30|4091.1|4079.1|4091|4079|4091.1|4079.1|4091|4079|0
1619577700000|2021-04-28 02:41:40|4090.5|4078.5|4086.3|4074.3|4090.5|4078.5|4084.9|4072.9|11
1619577710000|2021-04-28 02:41:50|4085.9|4073.9|4087.1|4075.1|4087.5|4075.5|4085.5|4073.5|0
1619577720000|2021-04-28 02:42:00|4087|4075|4089.4|4077.4|4089.4|4077.4|4087|4075|0
1619577730000|2021-04-28 02:42:10|4089.8|4077.8|4091.9|4079.9|4091.9|4079.9|4089.8|4077.8|0
1619577750000|2021-04-28 02:42:30|4091.5|4079.5|4091.9|4079.9|4092.3|4080.3|4091.5|4079.5|0
1619577760000|2021-04-28 02:42:40|4092.3|4080.3|4093|4081|4093.9|4081.9|4091.9|4079.9|0
1619577770000|2021-04-28 02:42:50|4093.3|4081.3|4092.9|4080.9|4093.8|4081.8|4092.9|4080.9|0
1619577780000|2021-04-28 02:43:00|4092.8|4080.8|4090.5|4078.5|4092.8|4080.8|4090.5|4078.5|4
1619577790000|2021-04-28 02:43:10|4089.9|4077.9|4089.5|4077.5|4090.5|4078.5|4089.5|4077.5|0
1619577800000|2021-04-28 02:43:20|4089.1|4077.1|4090.6|4074.6|4090.6|4077.1|4089.1|4074.6|0
1619577810000|2021-04-28 02:43:30|4090.5|4074.5|4089.6|4073.6|4090.9|4077|4088.9|4073.6|0
1619577820000|2021-04-28 02:43:40|4087.2|4075.2|4087.5|4075.5|4088|4076|4086.7|4074.7|1
1619577830000|2021-04-28 02:43:50|4089.1|4077.1|4091.3|4079.3|4091.3|4079.3|4089.1|4077.1|0
1619577840000|2021-04-28 02:44:00|4091.2|4079.2|4089.2|4077.2|4091.3|4079.3|4088.7|4076.7|0
1619577850000|2021-04-28 02:44:10|4089.8|4077.8|4089.9|4077.9|4089.9|4077.9|4088.7|4076.7|1
1619577860000|2021-04-28 02:44:20|4089.8|4077.8|4090|4078|4090.1|4078.1|4089.8|4077.8|0
1619577870000|2021-04-28 02:44:30|4089.9|4077.9|4089.7|4077.7|4089.9|4077.9|4089.7|4077.7|0
1619577880000|2021-04-28 02:44:40|4089.8|4077.8|4089.9|4077.9|4089.9|4077.9|4089.8|4077.8|0
1619577890000|2021-04-28 02:44:50|4090|4078|4089.9|4077.9|4090|4078|4089.9|4077.9|0
1619577900000|2021-04-28 02:45:00|4089.8|4077.8|4086.5|4074.5|4089.8|4077.8|4086.5|4074.5|5
1619577910000|2021-04-28 02:45:10|4086.9|4074.9|4086.9|4074.9|4087.3|4075.3|4085.9|4073.9|0
1619577920000|2021-04-28 02:45:20|4086.5|4074.5|4085.9|4073.9|4086.5|4074.5|4085.4|4073.4|0
1619577930000|2021-04-28 02:45:30|4085.4|4073.4|4085.3|4073.3|4085.4|4073.4|4084.8|4072.8|0
1619577940000|2021-04-28 02:45:40|4084.9|4072.9|4084.9|4072.9|4085.2|4073.2|4084.8|4072.8|0
1619577950000|2021-04-28 02:45:50|4084.5|4072.5|4084.4|4072.4|4084.5|4072.5|4084.4|4072.4|1
1619577960000|2021-04-28 02:46:00|4083.9|4071.9|4081.9|4069.9|4083.9|4071.9|4080.9|4068.9|7
1619577970000|2021-04-28 02:46:10|4083.1|4071.1|4083|4071|4083.5|4071.5|4082.6|4070.6|1
1619577980000|2021-04-28 02:46:20|4083.4|4071.4|4083.4|4071.4|4083.4|4071.4|4083.4|4071.4|0
1619577990000|2021-04-28 02:46:30|4084.1|4072.1|4084.1|4072.1|4084.9|4072.9|4084.1|4072.1|1
1619578000000|2021-04-28 02:46:40|4084.5|4072.5|4084.6|4072.6|4084.6|4072.6|4084.1|4072.1|0
1619578010000|2021-04-28 02:46:50|4085.1|4073.1|4085.6|4073.6|4085.6|4073.6|4085.1|4073.1|0
1619578020000|2021-04-28 02:47:00|4085.1|4073.1|4085.1|4073.1|4085.1|4073.1|4084.6|4072.6|0
1619578030000|2021-04-28 02:47:10|4084.6|4072.6|4084.5|4072.5|4084.8|4072.8|4084|4072|0
1619578040000|2021-04-28 02:47:20|4084.6|4072.6|4085.6|4073.6|4085.6|4073.6|4084.6|4072.6|2
1619578050000|2021-04-28 02:47:30|4085.7|4073.7|4086.2|4074.2|4087.1|4075.1|4085.6|4073.6|2
1619578060000|2021-04-28 02:47:40|4086.6|4074.6|4088.2|4076.2|4088.2|4076.2|4086.6|4074.6|3
1619578070000|2021-04-28 02:47:50|4088.7|4076.7|4091.2|4079.2|4091.2|4079.2|4088.7|4076.7|0
1619578080000|2021-04-28 02:48:00|4090.8|4078.8|4090.7|4078.7|4091.2|4079.2|4089.2|4077.2|0
1619578090000|2021-04-28 02:48:10|4089.7|4077.7|4089.1|4077.1|4090.7|4078.7|4089.1|4077.1|0
1619578100000|2021-04-28 02:48:20|4088.7|4076.7|4089.7|4077.7|4089.7|4077.7|4088.7|4076.7|1
1619578110000|2021-04-28 02:48:30|4091.6|4079.6|4088.2|4076.2|4091.6|4079.6|4088|4076|29
1619578120000|2021-04-28 02:48:40|4088.6|4076.6|4091.7|4079.7|4091.7|4079.7|4088.6|4076.6|7
1619578130000|2021-04-28 02:48:50|4092.1|4080.1|4095.4|4083.4|4095.8|4083.8|4092.1|4080.1|3
1619578140000|2021-04-28 02:49:00|4095.3|4083.3|4094.4|4082.4|4095.9|4083.9|4094.4|4082.4|1
1619578150000|2021-04-28 02:49:10|4095.6|4083.6|4095.9|4083.9|4096.4|4084.4|4094.8|4082.8|0
1619578160000|2021-04-28 02:49:20|4096.3|4084.3|4094.4|4082.4|4096.9|4084.9|4094.3|4082.3|1
1619578170000|2021-04-28 02:49:30|4094.8|4082.8|4094.4|4082.4|4095.4|4083.4|4094.4|4082.4|0
1619578180000|2021-04-28 02:49:40|4093.9|4081.9|4093.3|4081.3|4094.2|4082.2|4093.3|4081.3|0
1619578190000|2021-04-28 02:49:50|4093.8|4081.8|4094.4|4082.4|4094.8|4082.8|4093.8|4081.8|0
1619578200000|2021-04-28 02:50:00|4095.2|4083.2|4093.6|4081.6|4095.2|4083.2|4093.5|4081.5|0
1619578210000|2021-04-28 02:50:10|4093.9|4081.9|4093.9|4081.9|4094|4082|4093.5|4081.5|0
1619578220000|2021-04-28 02:50:20|4093.5|4081.5|4094.9|4082.9|4095.7|4083.7|4093.4|4081.4|2
1619578230000|2021-04-28 02:50:30|4095.4|4083.4|4095.4|4083.4|4095.4|4083.4|4094.9|4082.9|0
1619578240000|2021-04-28 02:50:40|4095.5|4083.5|4098.2|4086.2|4098.2|4086.2|4095.5|4083.5|2
1619578250000|2021-04-28 02:50:50|4098.3|4086.3|4098.6|4086.6|4098.8|4086.8|4097.5|4085.5|0
1619578260000|2021-04-28 02:51:00|4099.1|4087.1|4099.2|4087.2|4100.2|4088.2|4098.6|4086.6|0
1619578270000|2021-04-28 02:51:10|4099.7|4087.7|4100.2|4088.2|4100.2|4088.2|4099.2|4087.2|0
1619578280000|2021-04-28 02:51:20|4100.6|4088.6|4101.8|4089.8|4101.8|4089.8|4100.3|4088.3|0
1619578290000|2021-04-28 02:51:30|4102.2|4090.2|4102.8|4090.8|4102.8|4090.8|4101.8|4089.8|4
1619578300000|2021-04-28 02:51:40|4103.3|4091.3|4104.1|4092.1|4104.2|4092.2|4103.1|4091.1|17
1619578310000|2021-04-28 02:51:50|4103.6|4091.6|4104.5|4092.5|4104.6|4092.6|4103.6|4091.6|0
1619578320000|2021-04-28 02:52:00|4104.6|4092.6|4107.4|4095.4|4107.4|4095.4|4104|4092|6
1619578330000|2021-04-28 02:52:10|4107.2|4095.2|4107.2|4095.2|4107.7|4095.7|4107.2|4095.2|12
1619578340000|2021-04-28 02:52:20|4107.7|4095.7|4107.7|4095.7|4107.7|4095.7|4107.2|4095.2|2
1619578350000|2021-04-28 02:52:30|4107.2|4095.2|4107.2|4095.2|4107.2|4095.2|4107.2|4095.2|1
1619578360000|2021-04-28 02:52:40|4107.1|4095.1|4107.6|4095.6|4107.7|4095.7|4106.9|4094.9|14
1619578370000|2021-04-28 02:52:50|4107.5|4095.5|4107.9|4095.9|4107.9|4095.9|4107.4|4095.4|5
1619578380000|2021-04-28 02:53:00|4107.4|4095.4|4108.4|4096.4|4108.4|4096.4|4107.4|4095.4|6
1619578390000|2021-04-28 02:53:10|4107.9|4095.9|4107.2|4095.2|4108|4096|4107.2|4095.2|0
1619578400000|2021-04-28 02:53:20|4109.8|4097.8|4109.8|4097.8|4109.8|4097.8|4109.8|4097.8|13
1619578410000|2021-04-28 02:53:30|4110.7|4098.7|4110.8|4098.8|4110.8|4098.8|4110.7|4098.7|3
1619578420000|2021-04-28 02:53:40|4111.2|4099.2|4111.4|4099.4|4111.4|4099.4|4111.2|4099.2|3
1619578430000|2021-04-28 02:53:50|4112.2|4100.2|4112.6|4100.6|4112.6|4100.6|4112.1|4100.1|9
1619578440000|2021-04-28 02:54:00|4113.6|4101.6|4116.6|4104.6|4116.6|4104.6|4113.6|4101.6|3
1619578450000|2021-04-28 02:54:10|4116.2|4104.2|4117.7|4105.7|4117.7|4105.7|4116.2|4104.2|0
1619578460000|2021-04-28 02:54:20|4117.8|4105.8|4118.2|4106.2|4118.7|4106.7|4117.7|4105.7|0
1619578470000|2021-04-28 02:54:30|4118.6|4106.6|4119.1|4107.1|4120.1|4108.1|4118.4|4106.4|1
1619578480000|2021-04-28 02:54:40|4118.7|4106.7|4118.2|4106.2|4118.7|4106.7|4118.2|4106.2|1
1619578490000|2021-04-28 02:54:50|4118.1|4106.1|4119.8|4107.8|4119.8|4107.8|4118.1|4106.1|0
1619578500000|2021-04-28 02:55:00|4118.8|4106.8|4118.8|4106.8|4119.2|4107.2|4118.7|4106.7|0
1619578510000|2021-04-28 02:55:10|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|0
1619578520000|2021-04-28 02:55:20|4118.2|4106.2|4116.9|4104.9|4118.2|4106.2|4116.9|4104.9|0
1619578530000|2021-04-28 02:55:30|4116.8|4104.8|4114.5|4102.5|4116.8|4104.8|4114.5|4102.5|52
1619578540000|2021-04-28 02:55:40|4114.4|4102.4|4114.4|4102.4|4114.5|4102.5|4114.4|4102.4|12
1619578550000|2021-04-28 02:55:50|4114.5|4102.5|4117.4|4105.4|4117.4|4105.4|4114.5|4102.5|9
1619578560000|2021-04-28 02:56:00|4117.3|4105.3|4118.4|4106.4|4118.4|4106.4|4117|4105|0
1619578570000|2021-04-28 02:56:10|4119.4|4107.4|4119.4|4107.4|4119.9|4107.9|4119.4|4107.4|0
1619578580000|2021-04-28 02:56:20|4118.8|4106.8|4116.2|4104.2|4118.8|4106.8|4116.2|4104.2|5
1619578590000|2021-04-28 02:56:30|4114.8|4102.8|4115.3|4103.3|4115.3|4103.3|4114.8|4102.8|0
1619578600000|2021-04-28 02:56:40|4116|4104|4116.3|4104.3|4116.9|4104.9|4115.1|4103.1|1
1619578610000|2021-04-28 02:56:50|4116.8|4104.8|4118.1|4106.1|4118.1|4106.1|4116.8|4104.8|0
1619578620000|2021-04-28 02:57:00|4118.3|4106.3|4120.3|4108.3|4120.8|4108.8|4117.8|4105.8|0
1619578630000|2021-04-28 02:57:10|4120.8|4108.8|4122.1|4110.1|4122.1|4110.1|4120.8|4108.8|0
1619578640000|2021-04-28 02:57:20|4121|4109|4124.1|4112.1|4124.2|4112.2|4121|4109|1
1619578650000|2021-04-28 02:57:30|4124|4112|4121.2|4109.2|4124|4112|4121.2|4109.2|1
1619578660000|2021-04-28 02:57:40|4120.8|4108.8|4117.6|4105.6|4120.8|4108.8|4117.6|4105.6|0
1619578670000|2021-04-28 02:57:50|4117.2|4105.2|4117.6|4105.6|4117.6|4105.6|4117.2|4105.2|0
1619578680000|2021-04-28 02:58:00|4118|4106|4119.1|4107.1|4119.1|4107.1|4118|4106|0
1619578710000|2021-04-28 02:58:30|4118.6|4106.6|4118.1|4106.1|4119.1|4107.1|4118.1|4106.1|0
1619578720000|2021-04-28 02:58:40|4117.7|4105.7|4120.1|4108.1|4120.1|4108.1|4117.6|4105.6|0
1619578730000|2021-04-28 02:58:50|4119.7|4107.7|4119|4107|4119.7|4107.7|4118|4106|0
1619578740000|2021-04-28 02:59:00|4118.5|4106.5|4118.1|4106.1|4118.6|4106.6|4118.1|4106.1|0
1619578750000|2021-04-28 02:59:10|4118|4106|4118.4|4106.4|4118.4|4106.4|4118|4106|0
1619578760000|2021-04-28 02:59:20|4118.1|4106.1|4118.5|4106.5|4118.5|4106.5|4118|4106|0
1619578770000|2021-04-28 02:59:30|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.5|4106.5|0
1619578780000|2021-04-28 02:59:40|4119|4107|4120.1|4108.1|4120.1|4108.1|4119|4107|0
1619578790000|2021-04-28 02:59:50|4120.6|4108.6|4120.1|4108.1|4120.6|4108.6|4120.1|4108.1|0
1619578800000|2021-04-28 03:00:00|4120|4108|4119.5|4107.5|4120|4108|4119.1|4107.1|0
1619578810000|2021-04-28 03:00:10|4119.6|4107.6|4119.1|4107.1|4119.6|4107.6|4119.1|4107.1|0
1619578820000|2021-04-28 03:00:20|4118.3|4106.3|4118.7|4106.7|4118.7|4106.7|4118.3|4106.3|0
1619578830000|2021-04-28 03:00:30|4118.8|4106.8|4120.3|4108.3|4120.3|4108.3|4118.8|4106.8|0
1619578840000|2021-04-28 03:00:40|4119.9|4107.9|4119.8|4107.8|4120.3|4108.3|4119.8|4107.8|0
1619578850000|2021-04-28 03:00:50|4119.4|4107.4|4119.3|4107.3|4119.4|4107.4|4119.3|4107.3|0
1619578860000|2021-04-28 03:01:00|4118.8|4106.8|4119.3|4107.3|4119.3|4107.3|4118.8|4106.8|0
1619578870000|2021-04-28 03:01:10|4119.7|4107.7|4118.1|4106.1|4119.8|4107.8|4118.1|4106.1|0
1619578880000|2021-04-28 03:01:20|4117.8|4105.8|4116.6|4104.6|4117.8|4105.8|4116.6|4104.6|0
1619578890000|2021-04-28 03:01:30|4116.4|4104.4|4115.4|4103.4|4116.4|4104.4|4114.9|4102.9|1
1619578900000|2021-04-28 03:01:40|4114.9|4102.9|4117.6|4105.6|4117.6|4105.6|4114.9|4102.9|1
1619578910000|2021-04-28 03:01:50|4118.1|4106.1|4117.6|4105.6|4118.1|4106.1|4116.9|4104.9|0
1619578920000|2021-04-28 03:02:00|4117.7|4105.7|4117.6|4105.6|4117.7|4105.7|4117.1|4105.1|0
1619578930000|2021-04-28 03:02:10|4117.2|4105.2|4115.9|4103.9|4117.4|4105.4|4115.9|4103.9|0
1619578940000|2021-04-28 03:02:20|4115.4|4103.4|4111.5|4099.5|4115.4|4103.4|4111.5|4099.5|12
1619578950000|2021-04-28 03:02:30|4110.8|4098.8|4115.3|4103.3|4116.8|4104.8|4109.9|4097.9|2
1619578960000|2021-04-28 03:02:40|4116.2|4104.2|4113.8|4101.8|4116.2|4104.2|4113.8|4101.8|0
1619578970000|2021-04-28 03:02:50|4113.4|4101.4|4111.8|4099.8|4113.4|4101.4|4111.3|4099.3|0
1619578980000|2021-04-28 03:03:00|4111.3|4099.3|4111.9|4099.9|4111.9|4099.9|4111.3|4099.3|0
1619578990000|2021-04-28 03:03:10|4111.7|4099.7|4111.4|4099.4|4112|4100|4111.3|4099.3|0
1619579000000|2021-04-28 03:03:20|4111.9|4099.9|4111.4|4099.4|4111.9|4099.9|4111.4|4099.4|0
1619579010000|2021-04-28 03:03:30|4111.9|4099.9|4110.8|4098.8|4111.9|4099.9|4110.8|4098.8|0
1619579020000|2021-04-28 03:03:40|4110.3|4098.3|4110.2|4098.2|4110.3|4098.3|4109.9|4097.9|0
1619579030000|2021-04-28 03:03:50|4109.8|4097.8|4109.7|4097.7|4109.9|4097.9|4109.7|4097.7|0
1619579040000|2021-04-28 03:04:00|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|3
1619579050000|2021-04-28 03:04:10|4106.8|4094.8|4106.8|4094.8|4106.8|4094.8|4106.4|4094.4|0
1619579060000|2021-04-28 03:04:20|4106.4|4094.4|4110.9|4098.9|4110.9|4098.9|4106.4|4094.4|0
1619579070000|2021-04-28 03:04:30|4111.3|4099.3|4113.3|4101.3|4113.3|4101.3|4111.3|4099.3|0
1619579080000|2021-04-28 03:04:40|4112.3|4100.3|4111.8|4099.8|4113.3|4101.3|4111.8|4099.8|0
1619579110000|2021-04-28 03:05:10|4111.7|4099.7|4108.4|4096.4|4112|4100|4108.3|4096.3|0
1619579120000|2021-04-28 03:05:20|4109.3|4097.3|4106.4|4094.4|4109.3|4097.3|4106.3|4094.3|0
1619579130000|2021-04-28 03:05:30|4106.8|4094.8|4105.2|4093.2|4106.8|4094.8|4105.2|4093.2|0
1619579140000|2021-04-28 03:05:40|4105.4|4093.4|4106.3|4094.3|4107.3|4095.3|4105.3|4093.3|0
1619579150000|2021-04-28 03:05:50|4106.2|4094.2|4107.3|4095.3|4107.3|4095.3|4106.2|4094.2|0
1619579160000|2021-04-28 03:06:00|4106.9|4094.9|4107.8|4095.8|4107.8|4095.8|4105.8|4093.8|0
1619579170000|2021-04-28 03:06:10|4109.4|4097.4|4108.5|4096.5|4109.4|4097.4|4107.5|4095.5|20
1619579180000|2021-04-28 03:06:20|4108.1|4096.1|4108.5|4096.5|4108.5|4096.5|4107|4095|4
1619579190000|2021-04-28 03:06:30|4109|4097|4108.9|4096.9|4109|4097|4108.1|4096.1|0
1619579210000|2021-04-28 03:06:50|4109|4097|4109|4097|4109|4097|4109|4097|1
1619579220000|2021-04-28 03:07:00|4109.4|4097.4|4112.2|4100.2|4112.2|4100.2|4109|4097|0
1619579230000|2021-04-28 03:07:10|4113|4101|4112.1|4100.1|4113.1|4101.1|4112.1|4100.1|4
1619579250000|2021-04-28 03:07:30|4112.6|4100.6|4112.7|4100.7|4113.2|4101.2|4112.6|4100.6|0
1619579260000|2021-04-28 03:07:40|4113.1|4101.1|4113.2|4101.2|4113.2|4101.2|4113.1|4101.1|0
1619579270000|2021-04-28 03:07:50|4113.3|4101.3|4118|4102|4118.9|4105.9|4113.3|4101.3|1
1619579290000|2021-04-28 03:08:10|4118.1|4102.1|4118.5|4102.5|4118.9|4106.1|4118.1|4102.1|0
1619579300000|2021-04-28 03:08:20|4118.9|4102.9|4119.5|4107.5|4119.5|4107.5|4118.9|4102.9|3
1619579310000|2021-04-28 03:08:30|4120|4108|4123.2|4111.2|4123.2|4111.2|4120|4108|3
1619579320000|2021-04-28 03:08:40|4123|4111|4122.4|4110.4|4123.4|4111.4|4122.4|4110.4|1
1619579330000|2021-04-28 03:08:50|4122.8|4110.8|4120.9|4108.9|4122.8|4110.8|4120.4|4108.4|0
1619579340000|2021-04-28 03:09:00|4120.4|4108.4|4119.4|4107.4|4120.4|4108.4|4119|4107|0
1619579350000|2021-04-28 03:09:10|4118.6|4106.6|4119.8|4107.8|4119.8|4107.8|4118.5|4106.5|3
1619579360000|2021-04-28 03:09:20|4120.5|4108.5|4120.9|4108.9|4121.8|4109.8|4120.5|4108.5|0
1619579370000|2021-04-28 03:09:30|4122.1|4110.1|4121.4|4109.4|4122.1|4110.1|4120.9|4108.9|0
1619579380000|2021-04-28 03:09:40|4121.8|4109.8|4121.9|4109.9|4122.7|4110.7|4121.8|4109.8|0
1619579390000|2021-04-28 03:09:50|4122.4|4110.4|4130.2|4118.2|4130.2|4118.2|4122.4|4110.4|0
1619579400000|2021-04-28 03:10:00|4130.3|4118.3|4131.3|4119.3|4131.7|4119.7|4130.3|4118.3|1
1619579410000|2021-04-28 03:10:10|4131.2|4119.2|4128.4|4116.4|4131.5|4119.5|4128.4|4116.4|1
1619579420000|2021-04-28 03:10:20|4127.9|4115.9|4126.9|4114.9|4128|4116|4126.5|4114.5|0
1619579430000|2021-04-28 03:10:30|4127.3|4115.3|4126.9|4114.9|4127.5|4115.5|4126.9|4114.9|0
1619579440000|2021-04-28 03:10:40|4127.3|4115.3|4126.4|4114.4|4127.4|4115.4|4126.4|4114.4|0
1619579450000|2021-04-28 03:10:50|4126.9|4114.9|4122.6|4110.6|4126.9|4114.9|4122.4|4110.4|0
1619579460000|2021-04-28 03:11:00|4122.7|4110.7|4122.6|4110.6|4122.7|4110.7|4122.6|4110.6|0
1619579470000|2021-04-28 03:11:10|4122.4|4110.4|4122|4110|4122.4|4110.4|4122|4110|1
1619579480000|2021-04-28 03:11:20|4122.1|4110.1|4122.9|4110.9|4122.9|4110.9|4122.1|4110.1|0
1619579490000|2021-04-28 03:11:30|4123.1|4111.1|4123.6|4111.6|4124.3|4112.3|4122.7|4110.7|2
1619579500000|2021-04-28 03:11:40|4124.1|4112.1|4123.6|4111.6|4124.1|4112.1|4123.1|4111.1|0
1619579510000|2021-04-28 03:11:50|4124|4112|4123.1|4111.1|4124|4112|4123.1|4111.1|0
1619579520000|2021-04-28 03:12:00|4123|4111|4122|4110|4123|4111|4122|4110|0
1619579530000|2021-04-28 03:12:10|4122.5|4110.5|4121.6|4109.6|4122.5|4110.5|4121.5|4109.5|0
1619579540000|2021-04-28 03:12:20|4121.5|4109.5|4117.5|4105.5|4121.5|4109.5|4117.4|4105.4|0
1619579550000|2021-04-28 03:12:30|4117.1|4105.1|4117|4105|4117.8|4105.8|4117|4105|0
1619579560000|2021-04-28 03:12:40|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1619579570000|2021-04-28 03:12:50|4117|4105|4116.9|4104.9|4117.1|4105.1|4116.9|4104.9|0
1619579580000|2021-04-28 03:13:00|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|0
1619579590000|2021-04-28 03:13:10|4116|4104|4113.5|4101.5|4116|4104|4113.5|4101.5|6
1619579600000|2021-04-28 03:13:20|4112.8|4100.8|4111.1|4099.1|4113.1|4100.8|4111.1|4097.1|1
1619579610000|2021-04-28 03:13:30|4111|4099|4112.1|4100.1|4114|4101|4111|4098|0
1619579620000|2021-04-28 03:13:40|4112|4100|4112.5|4100.5|4112.5|4100.5|4112|4100|0
1619579630000|2021-04-28 03:13:50|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|0
1619579640000|2021-04-28 03:14:00|4112.6|4100.6|4113|4101|4113.5|4101.5|4112.5|4100.5|0
1619579650000|2021-04-28 03:14:10|4112.3|4100.3|4112.8|4100.8|4112.9|4100.9|4112.3|4100.3|0
1619579660000|2021-04-28 03:14:20|4112.9|4100.9|4112.9|4100.9|4112.9|4100.9|4112.9|4100.9|0
1619579670000|2021-04-28 03:14:30|4112.8|4100.8|4112.8|4100.8|4112.8|4100.8|4112.8|4100.8|0
1619579680000|2021-04-28 03:14:40|4112.4|4100.4|4111.6|4099.6|4112.4|4100.4|4111.4|4099.4|0
1619579690000|2021-04-28 03:14:50|4111.4|4099.4|4110.8|4098.8|4111.8|4099.8|4110.8|4098.8|0
1619579700000|2021-04-28 03:15:00|4110.4|4098.4|4111.2|4099.2|4111.7|4099.7|4110.1|4098.1|5
1619579710000|2021-04-28 03:15:10|4111.6|4099.6|4111.5|4099.5|4111.7|4099.7|4111|4099|1
1619579720000|2021-04-28 03:15:20|4111.1|4099.1|4110.6|4098.6|4111.1|4099.1|4110.6|4098.6|2
1619579730000|2021-04-28 03:15:30|4110.7|4098.7|4110.7|4098.7|4110.7|4098.7|4110.7|4098.7|0
1619579740000|2021-04-28 03:15:40|4110.6|4098.6|4110.7|4098.7|4110.7|4098.7|4110.6|4098.6|0
1619579750000|2021-04-28 03:15:50|4109.9|4097.9|4110.7|4098.7|4110.7|4098.7|4109.9|4097.9|0
1619579760000|2021-04-28 03:16:00|4110.1|4098.1|4110.2|4098.2|4110.7|4098.7|4110.1|4098.1|0
1619579770000|2021-04-28 03:16:10|4110.6|4098.6|4112.2|4100.2|4112.2|4100.2|4110.6|4098.6|0
1619579780000|2021-04-28 03:16:20|4112.6|4100.6|4115.2|4103.2|4115.2|4103.2|4112.6|4100.6|1
1619579790000|2021-04-28 03:16:30|4115.6|4103.6|4116.1|4104.1|4116.1|4104.1|4115.6|4103.6|0
1619579800000|2021-04-28 03:16:40|4116.5|4104.5|4118.7|4106.7|4118.7|4106.7|4116.5|4104.5|0
1619579810000|2021-04-28 03:16:50|4118.6|4106.6|4118.5|4106.5|4119|4107|4118.5|4106.5|1
1619579820000|2021-04-28 03:17:00|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1619579840000|2021-04-28 03:17:20|4118.2|4106.2|4117.1|4105.1|4118.5|4106.5|4117.1|4105.1|0
1619579850000|2021-04-28 03:17:30|4116.7|4104.7|4117.1|4105.1|4117.1|4105.1|4116.6|4104.6|0
1619579860000|2021-04-28 03:17:40|4116.6|4104.6|4114.4|4102.4|4116.6|4104.6|4114.4|4102.4|3
1619579870000|2021-04-28 03:17:50|4113.3|4101.3|4112.4|4100.4|4113.4|4101.4|4112.4|4100.4|0
1619579880000|2021-04-28 03:18:00|4112.3|4100.3|4112.2|4100.2|4112.9|4100.9|4112.2|4100.2|0
1619579890000|2021-04-28 03:18:10|4112.4|4100.4|4111.8|4099.8|4112.4|4100.4|4111.8|4099.8|0
1619579900000|2021-04-28 03:18:20|4111.9|4099.9|4111.9|4099.9|4111.9|4099.9|4111.8|4099.8|0
1619579910000|2021-04-28 03:18:30|4112|4100|4112|4100|4112|4100|4112|4100|0
1619579920000|2021-04-28 03:18:40|4112.4|4100.4|4112.1|4100.1|4112.6|4100.6|4112.1|4100.1|1
1619579930000|2021-04-28 03:18:50|4112.5|4100.5|4112.6|4100.6|4112.6|4100.6|4112.5|4100.5|0
1619579940000|2021-04-28 03:19:00|4112|4100|4113.5|4101.5|4113.5|4101.5|4110.9|4098.9|0
1619579950000|2021-04-28 03:19:10|4113|4101|4113.5|4101.5|4113.5|4101.5|4113|4101|0
1619579960000|2021-04-28 03:19:20|4113.1|4101.1|4113.5|4101.5|4113.5|4101.5|4113|4101|0
1619579970000|2021-04-28 03:19:30|4114.1|4102.1|4117|4105|4117|4105|4113.5|4101.5|0
1619579980000|2021-04-28 03:19:40|4116.5|4104.5|4116.7|4104.7|4116.7|4104.7|4116.2|4104.2|1
1619579990000|2021-04-28 03:19:50|4115.9|4103.9|4115.8|4103.8|4116.3|4104.3|4115.8|4103.8|0
1619580000000|2021-04-28 03:20:00|4118.7|4102.7|4117.3|4105.3|4118.8|4105.3|4116.4|4102.7|0
1619580010000|2021-04-28 03:20:10|4116.9|4104.9|4117.3|4105.3|4117.3|4105.3|4116.9|4104.9|0
1619580020000|2021-04-28 03:20:20|4117.8|4105.8|4117.4|4105.4|4117.8|4105.8|4117.4|4105.4|0
1619580030000|2021-04-28 03:20:30|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|0
1619580050000|2021-04-28 03:20:50|4116.8|4104.8|4116.3|4104.3|4116.9|4104.9|4116.3|4104.3|0
1619580060000|2021-04-28 03:21:00|4115.1|4103.1|4116.2|4104.2|4116.2|4104.2|4115.1|4103.1|0
1619580070000|2021-04-28 03:21:10|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|0
1619580080000|2021-04-28 03:21:20|4116.5|4104.5|4116.2|4104.2|4116.5|4104.5|4116.2|4104.2|0
1619580090000|2021-04-28 03:21:30|4115.8|4103.8|4115.7|4103.7|4115.8|4103.8|4115.7|4103.7|0
1619580110000|2021-04-28 03:21:50|4116|4104|4116.2|4104.2|4116.2|4104.2|4116|4104|0
1619580120000|2021-04-28 03:22:00|4116.6|4104.6|4117|4105|4117|4105|4116.6|4104.6|0
1619580130000|2021-04-28 03:22:10|4117.8|4105.8|4121.8|4105.8|4121.8|4108.8|4117.8|4105.8|0
1619580140000|2021-04-28 03:22:20|4119.4|4107.4|4119.5|4107.5|4119.5|4107.5|4119.4|4107.4|0
1619580150000|2021-04-28 03:22:30|4119.9|4107.9|4120.8|4108.8|4120.8|4108.8|4119.9|4107.9|0
1619580160000|2021-04-28 03:22:40|4121.3|4109.3|4121.5|4109.5|4121.5|4109.5|4121|4109|0
1619580170000|2021-04-28 03:22:50|4121.9|4109.9|4122.5|4110.5|4122.5|4110.5|4121.9|4109.9|0
1619580180000|2021-04-28 03:23:00|4123.1|4111.1|4122|4110|4123.1|4111.1|4121.9|4109.9|0
1619580190000|2021-04-28 03:23:10|4122.4|4110.4|4121.9|4109.9|4122.4|4110.4|4121.3|4109.3|0
1619580200000|2021-04-28 03:23:20|4121.3|4109.3|4120.4|4108.4|4121.3|4109.3|4119.9|4107.9|1
1619580210000|2021-04-28 03:23:30|4119.9|4107.9|4117.1|4105.1|4119.9|4107.9|4116.7|4104.7|0
1619580220000|2021-04-28 03:23:40|4116.6|4104.6|4116|4104|4116.6|4104.6|4115.1|4103.1|0
1619580230000|2021-04-28 03:23:50|4114.9|4102.9|4115.4|4103.4|4115.9|4103.9|4114.6|4102.6|0
1619580240000|2021-04-28 03:24:00|4115.3|4103.3|4115.2|4103.2|4115.3|4103.3|4114.5|4102.5|0
1619580250000|2021-04-28 03:24:10|4115.6|4103.6|4115.7|4103.7|4115.7|4103.7|4115.6|4103.6|0
1619580270000|2021-04-28 03:24:30|4115.6|4103.6|4113.9|4101.9|4115.6|4103.6|4113.9|4101.9|2
1619580280000|2021-04-28 03:24:40|4112.6|4100.6|4112.6|4100.6|4114|4102|4112.6|4100.6|1
1619580290000|2021-04-28 03:24:50|4113.8|4101.8|4113.9|4101.9|4113.9|4101.9|4112.2|4100.2|0
1619580300000|2021-04-28 03:25:00|4114.4|4102.4|4113.6|4101.6|4114.4|4102.4|4113.6|4101.6|0
1619580310000|2021-04-28 03:25:10|4113.2|4101.2|4113.7|4101.7|4114|4102|4113.2|4101.2|0
1619580320000|2021-04-28 03:25:20|4114.1|4102.1|4112.8|4100.8|4114.6|4102.6|4112.8|4100.8|0
1619580330000|2021-04-28 03:25:30|4114.8|4102.8|4116.7|4104.7|4116.7|4104.7|4114.8|4102.8|0
1619580340000|2021-04-28 03:25:40|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|0
1619580350000|2021-04-28 03:25:50|4116.8|4104.8|4116.8|4104.8|4117.3|4105.3|4116.8|4104.8|0
1619580360000|2021-04-28 03:26:00|4117.6|4105.6|4119.8|4103.8|4119.8|4107|4117.1|4103.8|0
1619580370000|2021-04-28 03:26:10|4117.3|4105.3|4117.8|4105.8|4117.8|4105.8|4117.3|4105.3|0
1619580390000|2021-04-28 03:26:30|4117.7|4105.7|4116.8|4104.8|4118.5|4106.5|4116.8|4104.8|0
1619580410000|2021-04-28 03:26:50|4116.3|4104.3|4117.3|4105.3|4117.3|4105.3|4116.3|4104.3|0
1619580420000|2021-04-28 03:27:00|4116.8|4104.8|4117.8|4105.8|4117.8|4105.8|4116.8|4104.8|0
1619580430000|2021-04-28 03:27:10|4118.3|4106.3|4119.2|4107.2|4119.2|4107.2|4118.3|4106.3|0
1619580450000|2021-04-28 03:27:30|4119.3|4107.3|4119.9|4103.9|4120.2|4107.3|4117.4|4103.9|0
1619580460000|2021-04-28 03:27:40|4118.8|4106.8|4118.3|4106.3|4118.8|4106.8|4118.3|4106.3|0
1619580470000|2021-04-28 03:27:50|4117.8|4105.8|4119.2|4107.2|4119.2|4107.2|4117.8|4105.8|0
1619580480000|2021-04-28 03:28:00|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1619580500000|2021-04-28 03:28:20|4118.9|4106.9|4117.8|4105.8|4118.9|4106.9|4117.8|4105.8|0
1619580510000|2021-04-28 03:28:30|4117.4|4105.4|4118.1|4106.1|4119.7|4106.1|4117.2|4103.7|11
1619580520000|2021-04-28 03:28:40|4117.7|4105.7|4120.6|4104.6|4120.6|4105.7|4117.3|4103.7|7
1619580530000|2021-04-28 03:28:50|4120.2|4104.2|4117.3|4105.3|4120.6|4107|4117.3|4104.2|1
1619580540000|2021-04-28 03:29:00|4116.9|4104.9|4115.6|4103.6|4116.9|4104.9|4114.6|4102.6|0
1619580550000|2021-04-28 03:29:10|4115.7|4103.7|4115.6|4103.6|4116|4104|4115.6|4103.6|0
1619580560000|2021-04-28 03:29:20|4114.8|4102.8|4115.6|4103.6|4115.6|4103.6|4114.8|4102.8|0
1619580570000|2021-04-28 03:29:30|4115.7|4103.7|4115.1|4103.1|4115.7|4103.7|4115.1|4103.1|0
1619580580000|2021-04-28 03:29:40|4115.2|4103.2|4115.2|4103.2|4115.2|4103.2|4115.2|4103.2|0
1619580590000|2021-04-28 03:29:50|4115.8|4103.8|4115.4|4103.4|4115.8|4103.8|4115.4|4103.4|0
1619580600000|2021-04-28 03:30:00|4115.9|4103.9|4115.9|4103.9|4116.3|4104.3|4115.9|4103.9|0
1619580610000|2021-04-28 03:30:10|4116.3|4104.3|4118.2|4106.2|4118.8|4106.8|4116.3|4104.3|1
1619580620000|2021-04-28 03:30:20|4117.7|4105.7|4118.3|4106.3|4118.4|4106.4|4117.7|4105.7|0
1619580630000|2021-04-28 03:30:30|4118.4|4106.4|4119|4107|4119.4|4107.4|4118.4|4106.4|0
1619580640000|2021-04-28 03:30:40|4119.5|4107.5|4118.3|4106.3|4119.8|4107.8|4118.3|4106.3|0
1619580680000|2021-04-28 03:31:20|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|0
1619580690000|2021-04-28 03:31:30|4118.7|4106.7|4118.2|4106.2|4118.7|4106.7|4117.7|4105.7|0
1619580700000|2021-04-28 03:31:40|4116.5|4104.5|4117.1|4105.1|4118|4106|4116.5|4104.5|1
1619580710000|2021-04-28 03:31:50|4117.6|4105.6|4117.1|4105.1|4117.6|4105.6|4117.1|4105.1|0
1619580720000|2021-04-28 03:32:00|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.1|4104.1|0
1619580740000|2021-04-28 03:32:20|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1619580750000|2021-04-28 03:32:30|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|4117.2|4105.2|0
1619580770000|2021-04-28 03:32:50|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1619580780000|2021-04-28 03:33:00|4117.7|4105.7|4117.8|4105.8|4117.8|4105.8|4117.7|4105.7|0
1619580800000|2021-04-28 03:33:20|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|0
1619580830000|2021-04-28 03:33:50|4116.6|4104.6|4117.2|4105.2|4117.7|4105.7|4116.6|4104.6|0
1619580840000|2021-04-28 03:34:00|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|4117.1|4105.1|0
1619580870000|2021-04-28 03:34:30|4116.7|4104.7|4116.6|4104.6|4116.7|4104.7|4116.6|4104.6|0
1619580880000|2021-04-28 03:34:40|4117.1|4105.1|4116.6|4104.6|4117.1|4105.1|4116.6|4104.6|0
1619580890000|2021-04-28 03:34:50|4117|4105|4117.1|4105.1|4117.1|4105.1|4117|4105|0
1619580900000|2021-04-28 03:35:00|4116.6|4104.6|4116.5|4104.5|4116.6|4104.6|4116.1|4104.1|0
1619580910000|2021-04-28 03:35:10|4116.2|4104.2|4114.5|4102.5|4116.2|4104.2|4114.5|4102.5|4
1619580920000|2021-04-28 03:35:20|4114.1|4102.1|4114.9|4102.9|4114.9|4102.9|4114|4102|3
1619580930000|2021-04-28 03:35:30|4114.5|4102.5|4114.9|4102.9|4115|4103|4114.5|4102.5|2
1619580940000|2021-04-28 03:35:40|4114.5|4102.5|4115.4|4103.4|4116|4104|4114.4|4102.4|0
1619580950000|2021-04-28 03:35:50|4116|4104|4117|4105|4117|4105|4116|4104|0
1619580960000|2021-04-28 03:36:00|4117.4|4105.4|4116.9|4104.9|4117.4|4105.4|4116.9|4104.9|0
1619580990000|2021-04-28 03:36:30|4117.4|4105.4|4117.4|4105.4|4117.4|4105.4|4117.4|4105.4|0
1619581000000|2021-04-28 03:36:40|4118|4106|4118|4106|4118.8|4106.8|4118|4106|0
1619581010000|2021-04-28 03:36:50|4118.4|4106.4|4118.5|4106.5|4118.5|4106.5|4118.4|4106.4|0
1619581020000|2021-04-28 03:37:00|4118|4106|4116.4|4104.4|4118|4106|4116.4|4104.4|0
1619581030000|2021-04-28 03:37:10|4115.9|4103.9|4115.8|4103.8|4115.9|4103.9|4115.8|4103.8|0
1619581040000|2021-04-28 03:37:20|4116.3|4104.3|4116.9|4104.9|4116.9|4104.9|4116.3|4104.3|0
1619581050000|2021-04-28 03:37:30|4116.5|4104.5|4116.4|4104.4|4117|4105|4116.4|4104.4|0
1619581060000|2021-04-28 03:37:40|4116.8|4104.8|4116.4|4104.4|4116.9|4104.9|4116.4|4104.4|0
1619581070000|2021-04-28 03:37:50|4117|4105|4115.8|4103.8|4117|4105|4115.8|4103.8|0
1619581080000|2021-04-28 03:38:00|4114.9|4102.9|4114.9|4102.9|4114.9|4102.9|4114.9|4102.9|2
1619581090000|2021-04-28 03:38:10|4114.4|4102.4|4114.9|4102.9|4114.9|4102.9|4114.4|4102.4|1
1619581100000|2021-04-28 03:38:20|4114.4|4102.4|4114.8|4102.8|4115|4103|4114.4|4102.4|0
1619581110000|2021-04-28 03:38:30|4114.9|4102.9|4115|4103|4115|4103|4114.9|4102.9|0
1619581130000|2021-04-28 03:38:50|4115.4|4103.4|4115.5|4103.5|4115.5|4103.5|4115.4|4103.4|2
1619581140000|2021-04-28 03:39:00|4116|4104|4116.4|4104.4|4116.4|4104.4|4115.5|4103.5|0
1619581150000|2021-04-28 03:39:10|4116.5|4104.5|4117|4105|4117|4105|4116.5|4104.5|1
1619581160000|2021-04-28 03:39:20|4117.5|4105.5|4118|4106|4118|4106|4117|4105|0
1619581180000|2021-04-28 03:39:40|4119|4107|4119|4107|4119|4107|4119|4107|0
1619581190000|2021-04-28 03:39:50|4119.5|4107.5|4119|4107|4119.5|4107.5|4119|4107|0
1619581200000|2021-04-28 03:40:00|4118|4106|4118.5|4106.5|4119|4107|4118|4106|0
1619581210000|2021-04-28 03:40:10|4118.9|4106.9|4119|4107|4119|4107|4118.9|4106.9|0
1619581220000|2021-04-28 03:40:20|4119.4|4107.4|4119.5|4107.5|4119.5|4107.5|4119.4|4107.4|0
1619581230000|2021-04-28 03:40:30|4120|4108|4121.2|4109.2|4121.2|4109.2|4120|4108|0
1619581240000|2021-04-28 03:40:40|4121|4109|4119.3|4107.3|4121.4|4109.4|4118.9|4106.9|0
1619581250000|2021-04-28 03:40:50|4120.8|4108.8|4119.7|4107.7|4120.8|4108.8|4119.2|4107.2|0
1619581260000|2021-04-28 03:41:00|4120.1|4108.1|4120.7|4108.7|4120.7|4108.7|4120.1|4108.1|0
1619581270000|2021-04-28 03:41:10|4122.7|4110.7|4123.2|4111.2|4123.2|4111.2|4122.7|4110.7|2
1619581290000|2021-04-28 03:41:30|4123.4|4111.4|4122.9|4110.9|4123.4|4111.4|4122.9|4110.9|1
1619581310000|2021-04-28 03:41:50|4122.8|4110.8|4124.4|4112.4|4124.5|4112.5|4122.8|4110.8|5
1619581330000|2021-04-28 03:42:10|||||||||2
1619581340000|2021-04-28 03:42:20|4124|4112|4124|4112|4124|4112|4124|4112|1
1619581350000|2021-04-28 03:42:30|4123|4111|4123|4111|4123|4111|4123|4111|0
1619581360000|2021-04-28 03:42:40|4123.5|4111.5|4123.2|4111.2|4123.9|4111.9|4123.2|4111.2|0
1619581370000|2021-04-28 03:42:50|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|2
1619581380000|2021-04-28 03:43:00|4125.2|4113.2|4130.1|4118.1|4130.1|4118.1|4125.2|4113.2|1
1619581390000|2021-04-28 03:43:10|4130.5|4118.5|4137.5|4125.5|4140.5|4128.5|4130.3|4118.3|1
1619581400000|2021-04-28 03:43:20|4137.4|4125.4|4138.4|4126.4|4138.4|4126.4|4135.9|4123.9|0
1619581410000|2021-04-28 03:43:30|4138|4126|4137|4125|4138.2|4126.2|4136|4124|0
1619581420000|2021-04-28 03:43:40|4137.4|4125.4|4138.2|4126.2|4138.2|4126.2|4136.9|4124.9|0
1619581430000|2021-04-28 03:43:50|4137.9|4125.9|4136|4124|4137.9|4125.9|4136|4124|0
1619581440000|2021-04-28 03:44:00|4137.4|4125.4|4138.1|4126.1|4140.2|4128.2|4136.1|4124.1|0
1619581450000|2021-04-28 03:44:10|4137|4125|4134.8|4122.8|4137|4125|4134.3|4122.3|0
1619581460000|2021-04-28 03:44:20|4135.2|4123.2|4133.8|4121.8|4135.3|4123.3|4133.3|4121.3|0
1619581470000|2021-04-28 03:44:30|4133.3|4121.3|4133.3|4121.3|4133.3|4121.3|4133.3|4121.3|1
1619581500000|2021-04-28 03:45:00|4131|4119|4130.3|4118.3|4131|4119|4130.3|4118.3|1
1619581510000|2021-04-28 03:45:10|4129.3|4117.3|4129.3|4117.3|4129.8|4117.8|4128.7|4116.7|0
1619581520000|2021-04-28 03:45:20|4129|4117|4128.8|4116.8|4129.3|4117.3|4128.8|4116.8|0
1619581530000|2021-04-28 03:45:30|4129.2|4117.2|4130.3|4118.3|4130.3|4118.3|4129.2|4117.2|0
1619581540000|2021-04-28 03:45:40|4130.8|4118.8|4131.3|4119.3|4131.3|4119.3|4130.8|4118.8|0
1619581550000|2021-04-28 03:45:50|4130.8|4118.8|4130.8|4118.8|4130.8|4118.8|4130.8|4118.8|0
1619581560000|2021-04-28 03:46:00|4131.3|4119.3|4126.3|4114.3|4131.3|4119.3|4126.3|4114.3|0
1619581570000|2021-04-28 03:46:10|4130.3|4118.3|4128.2|4116.2|4130.3|4118.3|4127.7|4113.4|0
1619581580000|2021-04-28 03:46:20|4128.3|4116.3|4129.8|4117.8|4129.8|4117.8|4128.3|4116.3|0
1619581590000|2021-04-28 03:46:30|4130.3|4118.3|4129.8|4117.8|4130.3|4118.3|4129.8|4117.8|0
1619581600000|2021-04-28 03:46:40|4130.2|4118.2|4131.3|4119.3|4131.3|4119.3|4130.2|4118.2|0
1619581610000|2021-04-28 03:46:50|4132.3|4120.3|4134.1|4122.1|4134.1|4122.1|4132.3|4120.3|0
1619581620000|2021-04-28 03:47:00|4133.7|4121.7|4134.1|4122.1|4134.2|4122.2|4133.6|4121.6|0
1619581630000|2021-04-28 03:47:10|4133.6|4121.6|4132.8|4120.8|4134.2|4122.2|4132.3|4120.3|0
1619581640000|2021-04-28 03:47:20|4133.3|4121.3|4132.3|4120.3|4134.3|4122.3|4132.3|4120.3|0
1619581650000|2021-04-28 03:47:30|4132.8|4120.8|4133.3|4121.3|4133.3|4121.3|4132.8|4120.8|0
1619581660000|2021-04-28 03:47:40|4134.1|4122.1|4134.3|4122.3|4134.3|4122.3|4134.1|4122.1|0
1619581690000|2021-04-28 03:48:10|4135.3|4123.3|4135.3|4123.3|4135.3|4123.3|4134.8|4122.8|0
1619581700000|2021-04-28 03:48:20|4134.9|4122.9|4133.3|4121.3|4135.3|4123.3|4133.3|4121.3|6
1619581710000|2021-04-28 03:48:30|4132.8|4120.8|4132.3|4120.3|4132.9|4120.9|4132.3|4120.3|0
1619581720000|2021-04-28 03:48:40|4132.7|4120.7|4131.7|4119.7|4132.7|4120.7|4131.7|4119.7|0
1619581730000|2021-04-28 03:48:50|4131.6|4119.6|4128.1|4116.1|4131.6|4119.6|4128.1|4116.1|3
1619581740000|2021-04-28 03:49:00|4128.6|4116.6|4129.1|4117.1|4129.1|4117.1|4128.6|4116.6|0
1619581750000|2021-04-28 03:49:10|4129.5|4117.5|4129.5|4117.5|4129.5|4117.5|4129.5|4117.5|0
1619581760000|2021-04-28 03:49:20|4129.6|4117.6|4130.1|4118.1|4130.1|4118.1|4129.6|4117.6|0
1619581770000|2021-04-28 03:49:30|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|4130.6|4118.6|0
1619581780000|2021-04-28 03:49:40|4131.1|4119.1|4131.6|4119.6|4131.6|4119.6|4131.1|4119.1|0
1619581790000|2021-04-28 03:49:50|4132.1|4120.1|4130.6|4118.6|4132.1|4120.1|4130.6|4118.6|0
1619581800000|2021-04-28 03:50:00|4130.2|4118.2|4130.7|4118.7|4130.7|4118.7|4129.7|4117.7|0
1619581810000|2021-04-28 03:50:10|4131.2|4119.2|4131.2|4119.2|4131.2|4119.2|4131.2|4119.2|0
1619581820000|2021-04-28 03:50:20|4129.7|4117.7|4129.7|4117.7|4129.7|4117.7|4129.7|4117.7|0
1619581840000|2021-04-28 03:50:40|4128.7|4116.7|4127.7|4115.7|4128.7|4116.7|4127.7|4115.7|0
1619581850000|2021-04-28 03:50:50|4127|4115|4126.6|4114.6|4127|4115|4126.5|4114.5|0
1619581860000|2021-04-28 03:51:00|4126.7|4114.7|4126.7|4114.7|4126.7|4114.7|4126.7|4114.7|0
1619581870000|2021-04-28 03:51:10|4126.1|4114.1|4125.5|4113.5|4126.1|4114.1|4125.5|4113.5|0
1619581880000|2021-04-28 03:51:20|4124.2|4112.2|4123.7|4111.7|4124.2|4112.2|4123.7|4111.7|0
1619581890000|2021-04-28 03:51:30|4124.3|4112.3|4124.2|4112.2|4124.3|4112.3|4124.2|4112.2|0
1619581900000|2021-04-28 03:51:40|4124.8|4112.8|4125.5|4113.5|4126.7|4114.7|4124.8|4112.8|0
1619581910000|2021-04-28 03:51:50|4125.2|4113.2|4123.2|4111.2|4125.2|4113.2|4123.2|4111.2|0
1619581930000|2021-04-28 03:52:10|4122.8|4110.8|4122.7|4110.7|4122.8|4110.8|4122.7|4110.7|0
1619581940000|2021-04-28 03:52:20|4124.3|4112.3|4123.7|4111.7|4124.3|4112.3|4123.2|4111.2|0
1619581950000|2021-04-28 03:52:30|4123|4111|4122.5|4110.5|4123|4111|4121.3|4109.3|0
1619581960000|2021-04-28 03:52:40|4121.7|4109.7|4121.5|4109.5|4122.5|4110.5|4121.5|4109.5|0
1619581970000|2021-04-28 03:52:50|4122.7|4110.7|4123|4111|4123|4111|4122.7|4110.7|0
1619581980000|2021-04-28 03:53:00|4123.1|4111.1|4122.7|4110.7|4123.1|4111.1|4122.2|4110.2|0
1619581990000|2021-04-28 03:53:10|4123.2|4111.2|4123.2|4111.2|4123.6|4111.6|4123.2|4111.2|0
1619582000000|2021-04-28 03:53:20|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|0
1619582010000|2021-04-28 03:53:30|4123.3|4111.3|4123.7|4111.7|4123.7|4111.7|4123.2|4111.2|0
1619582030000|2021-04-28 03:53:50|4123.6|4111.6|4123.3|4111.3|4123.6|4111.6|4123.2|4111.2|0
1619582040000|2021-04-28 03:54:00|4123.2|4111.2|4123.2|4111.2|4123.2|4111.2|4123.2|4111.2|0
1619582050000|2021-04-28 03:54:10|4122.7|4110.7|4123.2|4111.2|4123.2|4111.2|4122.7|4110.7|0
1619582060000|2021-04-28 03:54:20|4123.6|4111.6|4123.7|4111.7|4123.7|4111.7|4123.6|4111.6|0
1619582080000|2021-04-28 03:54:40|4123.2|4111.2|4123.2|4111.2|4123.2|4111.2|4123.2|4111.2|0
1619582100000|2021-04-28 03:55:00|4122.8|4110.8|4124.9|4112.9|4124.9|4112.9|4122.6|4110.6|0
1619582110000|2021-04-28 03:55:10|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|4123.7|4111.7|0
1619582120000|2021-04-28 03:55:20|4122.9|4110.9|4122.6|4110.6|4122.9|4110.9|4122.6|4110.6|0
1619582130000|2021-04-28 03:55:30|4123|4111|4123.1|4111.1|4123.1|4111.1|4123|4111|0
1619582140000|2021-04-28 03:55:40|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|4122.6|4110.6|0
1619582150000|2021-04-28 03:55:50|4122.2|4110.2|4121.9|4109.9|4122.2|4110.2|4121.9|4109.9|0
1619582160000|2021-04-28 03:56:00|4122|4110|4122.1|4110.1|4122.1|4110.1|4121.5|4109.5|0
1619582190000|2021-04-28 03:56:30|4122|4110|4122|4110|4122|4110|4122|4110|0
1619582200000|2021-04-28 03:56:40|4121.6|4109.6|4121.5|4109.5|4121.6|4109.6|4121.5|4109.5|0
1619582210000|2021-04-28 03:56:50|4121.9|4109.9|4122.1|4110.1|4122.1|4110.1|4121.9|4109.9|0
1619582220000|2021-04-28 03:57:00|4122.5|4110.5|4122.5|4110.5|4122.5|4110.5|4122.5|4110.5|0
1619582240000|2021-04-28 03:57:20|4122|4110|4121.9|4109.9|4122|4110|4121.9|4109.9|0
1619582250000|2021-04-28 03:57:30|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|0
1619582260000|2021-04-28 03:57:40|4119.7|4107.7|4120.3|4108.3|4120.3|4108.3|4119.7|4107.7|0
1619582270000|2021-04-28 03:57:50|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|0
1619582280000|2021-04-28 03:58:00|4120.3|4108.3|4120.8|4108.8|4120.8|4108.8|4119.7|4107.7|0
1619582290000|2021-04-28 03:58:10|4120.6|4108.6|4120.6|4108.6|4120.6|4108.6|4119.8|4107.8|0
1619582300000|2021-04-28 03:58:20|4120.2|4108.2|4120.3|4108.3|4120.6|4108.6|4120.2|4108.2|0
1619582310000|2021-04-28 03:58:30|4120.2|4108.2|4117.5|4105.5|4120.2|4108.2|4117.5|4105.5|0
1619582320000|2021-04-28 03:58:40|4117.9|4105.9|4117.4|4105.4|4117.9|4105.9|4116.8|4104.8|0
1619582330000|2021-04-28 03:58:50|4117|4105|4116.3|4104.3|4117.4|4105.4|4116.1|4104.1|0
1619582340000|2021-04-28 03:59:00|4115.7|4103.7|4116.2|4104.2|4116.2|4104.2|4115.7|4103.7|0
1619582350000|2021-04-28 03:59:10|4116.3|4104.3|4117.4|4105.4|4117.4|4105.4|4116.3|4104.3|0
1619582370000|2021-04-28 03:59:30|4116.3|4104.3|4118|4106|4118|4106|4116.3|4104.3|0
1619582380000|2021-04-28 03:59:40|||||||||4
1619582390000|2021-04-28 03:59:50|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|0
1619582410000|2021-04-28 04:00:10|4117.7|4105.7|4118.2|4106.2|4118.2|4106.2|4117.7|4105.7|0
1619582420000|2021-04-28 04:00:20|4118.7|4106.7|4119.2|4107.2|4119.2|4107.2|4118.7|4106.7|0
1619582430000|2021-04-28 04:00:30|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|0
1619582460000|2021-04-28 04:01:00|4119.2|4107.2|4119.2|4107.2|4119.7|4107.7|4119.2|4107.2|0
1619582480000|2021-04-28 04:01:20|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|0
1619582500000|2021-04-28 04:01:40|4118.8|4106.8|4119.2|4107.2|4119.2|4107.2|4118.8|4106.8|0
1619582520000|2021-04-28 04:02:00|4119.7|4107.7|4119.2|4107.2|4119.7|4107.7|4119.2|4107.2|0
1619582530000|2021-04-28 04:02:10|4118.8|4106.8|4117.7|4105.7|4118.8|4106.8|4117.7|4105.7|0
1619582540000|2021-04-28 04:02:20|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|0
1619582610000|2021-04-28 04:03:30|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1619582620000|2021-04-28 04:03:40|4118.2|4106.2|4117.9|4105.9|4118.2|4106.2|4117.9|4105.9|0
1619582630000|2021-04-28 04:03:50|4118.3|4106.3|4117.4|4105.4|4118.3|4106.3|4117.4|4105.4|0
1619582640000|2021-04-28 04:04:00|4115.9|4103.9|4114.3|4102.3|4115.9|4103.9|4113.9|4101.9|1
1619582650000|2021-04-28 04:04:10|4114.5|4102.5|4113.7|4101.7|4114.5|4102.5|4113.7|4101.7|4
1619582660000|2021-04-28 04:04:20|4113.6|4101.6|4111.8|4099.8|4113.6|4101.6|4111|4099|5
1619582670000|2021-04-28 04:04:30|4111.4|4099.4|4113.6|4101.6|4113.6|4101.6|4111.4|4099.4|4
1619582690000|2021-04-28 04:04:50|4114.3|4102.3|4114.8|4102.8|4115.2|4103.2|4114.3|4102.3|0
1619582700000|2021-04-28 04:05:00|4115.3|4103.3|4114.3|4102.3|4115.3|4103.3|4113.7|4101.7|0
1619582710000|2021-04-28 04:05:10|4115.3|4103.3|4115.8|4103.8|4116.3|4104.3|4115.3|4103.3|0
1619582720000|2021-04-28 04:05:20|4115.2|4103.2|4115.2|4103.2|4115.2|4103.2|4115.2|4103.2|0
1619582730000|2021-04-28 04:05:30|4115.3|4103.3|4114.8|4102.8|4115.3|4103.3|4114.8|4102.8|0
1619582740000|2021-04-28 04:05:40|4114.3|4102.3|4114.8|4102.8|4114.8|4102.8|4114.3|4102.3|0
1619582750000|2021-04-28 04:05:50|4114.3|4102.3|4114.3|4102.3|4114.3|4102.3|4114.3|4102.3|0
1619582760000|2021-04-28 04:06:00|4114.2|4102.2|4114.3|4102.3|4114.3|4102.3|4113.8|4101.8|0
1619582770000|2021-04-28 04:06:10|4114.2|4102.2|4114.3|4102.3|4114.3|4102.3|4114.2|4102.2|0
1619582780000|2021-04-28 04:06:20|4114.4|4102.4|4115.7|4103.7|4115.7|4103.7|4114.4|4102.4|3
1619582790000|2021-04-28 04:06:30|4115.3|4103.3|4116.3|4104.3|4116.3|4104.3|4115.3|4103.3|0
1619582820000|2021-04-28 04:07:00|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|4118.1|4106.1|0
1619582830000|2021-04-28 04:07:10|4118.5|4106.5|4118.8|4106.8|4118.8|4106.8|4118.5|4106.5|14
1619582860000|2021-04-28 04:07:40|4119.1|4107.1|4119.3|4107.3|4119.3|4107.3|4119.1|4107.1|0
1619582870000|2021-04-28 04:07:50|4119.1|4107.1|4118.8|4106.8|4119.1|4107.1|4118.8|4106.8|0
1619582880000|2021-04-28 04:08:00|4119.1|4107.1|4118.9|4106.9|4119.1|4107.1|4118.8|4106.8|13
1619582890000|2021-04-28 04:08:10|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|0
1619582920000|2021-04-28 04:08:40|4119.9|4107.9|4119.9|4107.9|4119.9|4107.9|4119.9|4107.9|0
1619582940000|2021-04-28 04:09:00|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|4119.7|4107.7|0
1619582990000|2021-04-28 04:09:50|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|0
1619583000000|2021-04-28 04:10:00|4119.5|4107.5|4118.1|4106.1|4119.5|4107.5|4118.1|4106.1|2
1619583010000|2021-04-28 04:10:10|4118.6|4106.6|4118.1|4106.1|4118.6|4106.6|4118.1|4106.1|0
1619583020000|2021-04-28 04:10:20|4117.6|4105.6|4113.1|4101.1|4118.7|4106.7|4113.1|4101.1|16
1619583030000|2021-04-28 04:10:30|4113.2|4101.2|4113.2|4101.2|4113.2|4101.2|4112.8|4100.8|1
1619583040000|2021-04-28 04:10:40|4114.8|4102.8|4115|4103|4115|4103|4114.3|4102.3|0
1619583050000|2021-04-28 04:10:50|4113.3|4101.3|4113.6|4101.6|4114.6|4102.6|4113.3|4101.3|0
1619583060000|2021-04-28 04:11:00|4113.1|4101.1|4113.1|4101.1|4113.1|4101.1|4112.6|4100.6|0
1619583070000|2021-04-28 04:11:10|4111.1|4099.1|4111.6|4099.6|4111.6|4099.6|4110.5|4098.5|0
1619583080000|2021-04-28 04:11:20|4111.1|4099.1|4110.1|4098.1|4111.1|4099.1|4110.1|4098.1|0
1619583120000|2021-04-28 04:12:00|4109.7|4097.7|4111.6|4099.6|4112.1|4100.1|4109.7|4097.7|0
1619583140000|2021-04-28 04:12:20|4111.9|4099.9|4112.6|4100.6|4112.6|4100.6|4111.9|4099.9|0
1619583150000|2021-04-28 04:12:30|4113.1|4101.1|4112.6|4100.6|4113.1|4101.1|4112.1|4100.1|0
1619583160000|2021-04-28 04:12:40|4113.1|4101.1|4113.1|4101.1|4113.1|4101.1|4113.1|4101.1|0
1619583180000|2021-04-28 04:13:00|4113.7|4101.7|4113.7|4101.7|4113.7|4101.7|4113.7|4101.7|0
1619583200000|2021-04-28 04:13:20|4113.2|4101.2|4113|4101|4113.2|4101.2|4113|4101|0
1619583210000|2021-04-28 04:13:30|4112.5|4100.5|4112.5|4100.5|4112.5|4100.5|4112.5|4100.5|0
1619583230000|2021-04-28 04:13:50|4112.9|4100.9|4113|4101|4113|4101|4112.9|4100.9|0
1619583260000|2021-04-28 04:14:20|4112.9|4100.9|4112.9|4100.9|4112.9|4100.9|4112.9|4100.9|0
1619583290000|2021-04-28 04:14:50|4113|4101|4113.1|4101.1|4113.1|4101.1|4113|4101|0
1619583300000|2021-04-28 04:15:00|4113|4101|4113.6|4101.6|4113.6|4101.6|4113|4101|0
1619583310000|2021-04-28 04:15:10|4113.8|4101.8|4115.4|4103.4|4115.4|4103.4|4113.8|4101.8|1
1619583320000|2021-04-28 04:15:20|4115.5|4103.5|4115.8|4103.8|4115.8|4103.8|4115.5|4103.5|0
1619583330000|2021-04-28 04:15:30|4116.3|4104.3|4116|4104|4116.3|4104.3|4116|4104|9
1619583340000|2021-04-28 04:15:40|4115.9|4103.9|4115.8|4103.8|4116.3|4104.3|4115.8|4103.8|0
1619583350000|2021-04-28 04:15:50|4115.5|4103.5|4115.6|4103.6|4115.6|4103.6|4115.5|4103.5|0
1619583360000|2021-04-28 04:16:00|4115.8|4103.8|4116.1|4104.1|4116.1|4104.1|4115.6|4103.6|1
1619583370000|2021-04-28 04:16:10|4115.9|4103.9|4115.9|4103.9|4115.9|4103.9|4115.9|4103.9|0
1619583380000|2021-04-28 04:16:20|4116.5|4104.5|4116|4104|4116.5|4104.5|4116|4104|0
1619583390000|2021-04-28 04:16:30|4116.7|4104.7|4116.9|4104.9|4116.9|4104.9|4116.7|4104.7|0
1619583400000|2021-04-28 04:16:40|4116.7|4104.7|4116.9|4104.9|4116.9|4104.9|4116.7|4104.7|0
1619583420000|2021-04-28 04:17:00|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|0
1619583450000|2021-04-28 04:17:30|4117.1|4105.1|4117.3|4105.3|4117.3|4105.3|4117.1|4105.1|0
1619583460000|2021-04-28 04:17:40|4116.6|4104.6|4117.2|4105.2|4117.2|4105.2|4116.6|4104.6|0
1619583470000|2021-04-28 04:17:50|4117.3|4105.3|4117.3|4105.3|4117.3|4105.3|4117.3|4105.3|0
1619583480000|2021-04-28 04:18:00|4117.7|4105.7|4116.7|4104.7|4117.7|4105.7|4116.7|4104.7|0
1619583490000|2021-04-28 04:18:10|4116.6|4104.6|4116.7|4104.7|4116.7|4104.7|4116.6|4104.6|0
1619583500000|2021-04-28 04:18:20|4116.6|4104.6|4116.7|4104.7|4116.7|4104.7|4116.6|4104.6|0
1619583530000|2021-04-28 04:18:50|4116.6|4104.6|4116.7|4104.7|4116.7|4104.7|4116.6|4104.6|0
1619583540000|2021-04-28 04:19:00|4117.1|4105.1|4116.7|4104.7|4117.2|4105.2|4116.7|4104.7|0
1619583550000|2021-04-28 04:19:10|4117.1|4105.1|4117.2|4105.2|4117.2|4105.2|4117.1|4105.1|0
1619583590000|2021-04-28 04:19:50|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|0
1619583620000|2021-04-28 04:20:20|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1619583630000|2021-04-28 04:20:30|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|4116.5|4104.5|0
1619583650000|2021-04-28 04:20:50|4116.6|4104.6|4116.7|4104.7|4116.7|4104.7|4116.6|4104.6|0
1619583680000|2021-04-28 04:21:20|4117.1|4105.1|4117.2|4105.2|4117.2|4105.2|4117.1|4105.1|0
1619583690000|2021-04-28 04:21:30|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|4117.9|4105.9|0
1619583700000|2021-04-28 04:21:40|4118.4|4106.4|4121.2|4109.2|4121.2|4109.2|4118.4|4106.4|1
1619583710000|2021-04-28 04:21:50|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|2
1619583720000|2021-04-28 04:22:00|4120.4|4108.4|4119.9|4107.9|4120.4|4108.4|4119.9|4107.9|0
1619583730000|2021-04-28 04:22:10|4119.5|4107.5|4119.4|4107.4|4119.5|4107.5|4119.4|4107.4|0
1619583740000|2021-04-28 04:22:20|4119.9|4107.9|4119.9|4107.9|4120.3|4108.3|4119.9|4107.9|0
1619583750000|2021-04-28 04:22:30|4119.5|4107.5|4119.4|4107.4|4119.5|4107.5|4119.4|4107.4|0
1619583760000|2021-04-28 04:22:40|4119.8|4107.8|4119.9|4107.9|4119.9|4107.9|4119.8|4107.8|0
1619583790000|2021-04-28 04:23:10|4120.3|4108.3|4119.9|4107.9|4120.4|4108.4|4119.9|4107.9|5
1619583800000|2021-04-28 04:23:20|4119.4|4107.4|4118.9|4106.9|4119.4|4107.4|4118.9|4106.9|0
1619583820000|2021-04-28 04:23:40|4118.5|4106.5|4118|4106|4118.5|4106.5|4118|4106|0
1619583830000|2021-04-28 04:23:50|4117.3|4105.3|4116.2|4104.2|4117.3|4105.3|4116.2|4104.2|0
1619583840000|2021-04-28 04:24:00|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|4115.6|4103.6|0
1619583850000|2021-04-28 04:24:10|4115.1|4103.1|4115|4103|4115.1|4103.1|4115|4103|0
1619583870000|2021-04-28 04:24:30|4115.1|4103.1|4116.7|4104.7|4116.7|4104.7|4115.1|4103.1|1
1619583880000|2021-04-28 04:24:40|4116.8|4104.8|4116.8|4104.8|4116.8|4104.8|4116.8|4104.8|0
1619583890000|2021-04-28 04:24:50|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|0
1619583900000|2021-04-28 04:25:00|4116.1|4104.1|4116.7|4104.7|4116.7|4104.7|4116.1|4104.1|0
1619583910000|2021-04-28 04:25:10|4116.2|4104.2|4116.1|4104.1|4116.2|4104.2|4116.1|4104.1|0
1619583930000|2021-04-28 04:25:30|4116.2|4104.2|4116.8|4104.8|4116.8|4104.8|4116.2|4104.2|0
1619583940000|2021-04-28 04:25:40|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|4116.7|4104.7|0
1619583950000|2021-04-28 04:25:50|4117.6|4105.6|4117.3|4105.3|4117.8|4105.8|4117.3|4105.3|0
1619583960000|2021-04-28 04:26:00|4116.9|4104.9|4116.8|4104.8|4116.9|4104.9|4116.8|4104.8|0
1619583980000|2021-04-28 04:26:20|4116.7|4104.7|4116.7|4104.7|4116.8|4104.8|4116.7|4104.7|0
1619583990000|2021-04-28 04:26:30|4117.1|4105.1|4116.6|4104.6|4117.1|4105.1|4116.6|4104.6|0
1619584000000|2021-04-28 04:26:40|4116.7|4104.7|4117.1|4105.1|4117.1|4105.1|4116.7|4104.7|0
1619584010000|2021-04-28 04:26:50|4116|4104|4115.6|4103.6|4116|4104|4115.6|4103.6|0
1619584020000|2021-04-28 04:27:00|4116.1|4104.1|4116.2|4104.2|4116.2|4104.2|4115.6|4103.6|0
1619584060000|2021-04-28 04:27:40|4115.2|4103.2|4115.5|4103.5|4115.6|4103.6|4115.2|4103.2|0
1619584070000|2021-04-28 04:27:50|4115|4103|4115|4103|4115|4103|4115|4103|0
1619584080000|2021-04-28 04:28:00|||||||||2
1619584090000|2021-04-28 04:28:10|4115.4|4103.4|4115.4|4103.4|4115.8|4103.8|4115.4|4103.4|10
1619584100000|2021-04-28 04:28:20|4114.8|4102.8|4115.8|4103.8|4115.8|4103.8|4114.8|4102.8|0
1619584110000|2021-04-28 04:28:30|4115.7|4103.7|4117.3|4105.3|4117.3|4105.3|4115.7|4103.7|12
1619584120000|2021-04-28 04:28:40|4116.9|4104.9|4117.8|4105.8|4118.3|4106.3|4116.9|4104.9|2
1619584130000|2021-04-28 04:28:50|4118.5|4106.5|4118.3|4106.3|4119.1|4107.1|4117.8|4105.8|1
1619584140000|2021-04-28 04:29:00|4118.7|4106.7|4118.4|4106.4|4119.3|4107.3|4118.4|4106.4|5
1619584150000|2021-04-28 04:29:10|4117.9|4105.9|4117.4|4105.4|4117.9|4105.9|4117.4|4105.4|0
1619584160000|2021-04-28 04:29:20|4116.9|4104.9|4116.9|4104.9|4116.9|4104.9|4116.9|4104.9|0
1619584170000|2021-04-28 04:29:30|4117.4|4105.4|4117.4|4105.4|4117.9|4105.9|4116.9|4104.9|6
1619584180000|2021-04-28 04:29:40|4117.8|4105.8|4116.3|4104.3|4119.1|4107.1|4115.6|4103.6|0
1619584190000|2021-04-28 04:29:50|4116|4104|4115.9|4103.9|4116.4|4104.4|4115.5|4103.5|2
1619591400000|2021-04-28 06:30:00|4117.1|4105.1|4117.7|4105.7|4117.7|4105.7|4117.1|4105.1|1
1619591410000|2021-04-28 06:30:10|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1619591420000|2021-04-28 06:30:20|4117.2|4105.2|4115.9|4103.9|4117.2|4105.2|4115.9|4103.9|0
1619591430000|2021-04-28 06:30:30|4115.4|4103.4|4113.2|4101.2|4115.4|4103.4|4113.1|4101.1|3
1619591440000|2021-04-28 06:30:40|4111.8|4099.8|4111.7|4099.7|4111.8|4099.8|4110.7|4098.7|0
1619591450000|2021-04-28 06:30:50|4111.8|4099.8|4112.3|4100.3|4112.3|4100.3|4111.8|4099.8|0
1619591460000|2021-04-28 06:31:00|4111.1|4099.1|4110.6|4098.6|4111.3|4099.3|4110.6|4098.6|2
1619591470000|2021-04-28 06:31:10|4110.5|4098.5|4105|4093|4110.5|4098.5|4105|4093|6
1619591480000|2021-04-28 06:31:20|4103.7|4091.7|4100|4088|4104.4|4092.4|4099.5|4087.5|3
1619591490000|2021-04-28 06:31:30|4099.8|4087.8|4100.4|4084.4|4102.8|4090.8|4099.8|4084.4|7
1619591500000|2021-04-28 06:31:40|4100.6|4084.6|4099.4|4087.4|4101.1|4089.1|4099.4|4084.6|0
1619591510000|2021-04-28 06:31:50|4100|4088|4099.8|4087.8|4101.5|4089.5|4099.8|4087.8|0
1619591520000|2021-04-28 06:32:00|4099.9|4087.9|4102.6|4090.6|4102.6|4090.6|4099.5|4087.5|13
1619591530000|2021-04-28 06:32:10|4103.1|4091.1|4100.6|4088.6|4105|4093|4100.5|4088.5|4
1619591540000|2021-04-28 06:32:20|4101.1|4089.1|4100.5|4088.5|4101.6|4089.6|4098|4086|5
1619591550000|2021-04-28 06:32:30|4100.9|4088.9|4098.5|4086.5|4100.9|4088.9|4098.5|4086.5|1
1619591560000|2021-04-28 06:32:40|4098.1|4086.1|4094.2|4082.2|4098.1|4086.1|4093.3|4081.3|5
1619591570000|2021-04-28 06:32:50|4094|4082|4091.5|4079.5|4094|4082|4091.2|4079.2|6
1619591580000|2021-04-28 06:33:00|4093|4081|4093|4081|4093.7|4081.7|4093|4081|5
1619591590000|2021-04-28 06:33:10|4093.5|4081.5|4090.3|4078.3|4093.5|4081.5|4090.3|4078.3|48
1619591600000|2021-04-28 06:33:20|4091.3|4079.3|4088.9|4076.9|4091.3|4079.3|4088.9|4076.9|0
1619591610000|2021-04-28 06:33:30|4089.3|4077.3|4090.8|4078.8|4090.9|4078.9|4088.7|4076.7|0
1619591620000|2021-04-28 06:33:40|4089.6|4077.6|4088.5|4076.5|4089.6|4077.6|4088.5|4076.5|8
1619591630000|2021-04-28 06:33:50|4088|4076|4086.5|4074.5|4088|4076|4086|4074|15
1619591640000|2021-04-28 06:34:00|4086.8|4074.8|4086.7|4074.7|4086.8|4074.8|4086.5|4074.5|0
1619591650000|2021-04-28 06:34:10|4087.1|4075.1|4088.3|4076.3|4088.7|4076.7|4087.1|4075.1|1
1619591660000|2021-04-28 06:34:20|4088.5|4076.5|4088.1|4076.1|4089.3|4077.3|4088.1|4076.1|0
1619591670000|2021-04-28 06:34:30|4087.8|4075.8|4086.6|4074.6|4088.5|4076.5|4086.6|4074.6|1
1619591680000|2021-04-28 06:34:40|4087.3|4075.3|4086.8|4074.8|4087.3|4075.3|4086.8|4074.8|0
1619591690000|2021-04-28 06:34:50|4087.1|4075.1|4087.5|4075.5|4087.5|4075.5|4087.1|4075.1|3
1619591700000|2021-04-28 06:35:00|4087.8|4075.8|4089.5|4077.5|4089.5|4077.5|4087.8|4075.8|2
1619591710000|2021-04-28 06:35:10|4089.9|4077.9|4092.9|4080.9|4093.6|4081.6|4089.9|4077.9|2
1619591720000|2021-04-28 06:35:20|4092.1|4080.1|4094.6|4082.6|4094.6|4082.6|4092.1|4080.1|0
1619591730000|2021-04-28 06:35:30|4094.8|4082.8|4095|4083|4095|4083|4094.8|4082.8|2
1619591740000|2021-04-28 06:35:40|4095.6|4083.6|4094.8|4082.8|4096.6|4084.6|4094.8|4082.8|0
1619591750000|2021-04-28 06:35:50|4094.9|4082.9|4095|4083|4095|4083|4094.8|4082.8|0
1619591760000|2021-04-28 06:36:00|4097.3|4085.3|4098.9|4086.9|4098.9|4086.9|4097.1|4085.1|0
1619591780000|2021-04-28 06:36:20|4099|4087|4099.9|4087.9|4099.9|4087.9|4099|4087|0
1619591790000|2021-04-28 06:36:30|4099.7|4087.7|4099.9|4087.9|4099.9|4087.9|4099.7|4087.7|0
1619591800000|2021-04-28 06:36:40|4100.5|4088.5|4101.4|4089.4|4101.4|4089.4|4100.5|4088.5|0
1619591810000|2021-04-28 06:36:50|4101.9|4089.9|4101.9|4089.9|4101.9|4089.9|4101.9|4089.9|0
1619591820000|2021-04-28 06:37:00|4102|4090|4102.1|4090.1|4102.4|4090.4|4102|4090|0
1619591830000|2021-04-28 06:37:10|4102.7|4090.7|4104.9|4092.9|4104.9|4092.9|4102.2|4090.2|0
1619591840000|2021-04-28 06:37:20|4104.7|4092.7|4104.2|4092.2|4104.7|4092.7|4104.2|4092.2|0
1619591850000|2021-04-28 06:37:30|4104.1|4092.1|4104.1|4092.1|4104.1|4092.1|4104.1|4092.1|0
1619591860000|2021-04-28 06:37:40|4103.6|4091.6|4104.1|4092.1|4104.2|4092.2|4103.6|4091.6|1
1619591870000|2021-04-28 06:37:50|4104.5|4092.5|4105.2|4093.2|4105.2|4093.2|4104.5|4092.5|0
1619591880000|2021-04-28 06:38:00|4105.6|4093.6|4105.8|4093.8|4105.8|4093.8|4105.2|4093.2|0
1619591890000|2021-04-28 06:38:10|4106.2|4094.2|4107.2|4095.2|4107.2|4095.2|4106.2|4094.2|0
1619591900000|2021-04-28 06:38:20|4107.7|4095.7|4108.3|4096.3|4109.1|4097.1|4107.7|4095.7|0
1619591910000|2021-04-28 06:38:30|4108.5|4096.5|4109.7|4097.7|4109.7|4097.7|4108.3|4096.3|0
1619591920000|2021-04-28 06:38:40|4109.8|4097.8|4110.3|4098.3|4110.3|4098.3|4109.7|4097.7|0
1619591930000|2021-04-28 06:38:50|4109.8|4097.8|4111.8|4099.8|4112.3|4100.3|4109.8|4097.8|0
1619591940000|2021-04-28 06:39:00|4112.5|4100.5|4113.6|4101.6|4115|4103|4112.1|4100.1|0
1619591950000|2021-04-28 06:39:10|4114.4|4102.4|4113.1|4101.1|4114.6|4102.6|4113.1|4101.1|0
1619591960000|2021-04-28 06:39:20|4111.7|4099.7|4111.8|4099.8|4111.8|4099.8|4111.1|4099.1|0
1619591970000|2021-04-28 06:39:30|4112|4100|4113.3|4101.3|4113.3|4101.3|4112|4100|0
1619591980000|2021-04-28 06:39:40|4112.8|4100.8|4115.8|4103.8|4115.8|4103.8|4112.8|4100.8|0
1619591990000|2021-04-28 06:39:50|4115.7|4103.7|4116.3|4104.3|4116.8|4104.8|4115.2|4103.2|0
1619592000000|2021-04-28 06:40:00|4115.9|4103.9|4115.7|4103.7|4116.2|4104.2|4115.7|4103.7|0
1619592010000|2021-04-28 06:40:10|4114.6|4102.6|4111.6|4099.6|4114.6|4102.6|4111.1|4099.1|0
1619592020000|2021-04-28 06:40:20|4111.8|4099.8|4110.6|4098.6|4111.8|4099.8|4110.6|4098.6|0
1619592030000|2021-04-28 06:40:30|4111|4099|4111.6|4099.6|4111.7|4099.7|4111|4099|0
1619592040000|2021-04-28 06:40:40|4111.1|4099.1|4110.5|4098.5|4111.1|4099.1|4110.5|4098.5|0
1619592050000|2021-04-28 06:40:50|4109.8|4097.8|4107.8|4095.8|4109.8|4097.8|4107.8|4095.8|0
1619592060000|2021-04-28 06:41:00|4107.7|4095.7|4105.6|4093.6|4107.9|4095.9|4105.6|4093.6|2
1619592070000|2021-04-28 06:41:10|4107.6|4095.6|4107.1|4095.1|4107.6|4095.6|4107.1|4095.1|1
1619592080000|2021-04-28 06:41:20|4107.2|4095.2|4107.4|4095.4|4107.8|4095.8|4107.2|4095.2|0
1619592090000|2021-04-28 06:41:30|4107.8|4095.8|4108.3|4096.3|4108.4|4096.4|4107.8|4095.8|0
1619592100000|2021-04-28 06:41:40|4108.7|4096.7|4109|4097|4109|4097|4108.3|4096.3|0
1619592110000|2021-04-28 06:41:50|4108.9|4096.9|4109.3|4097.3|4109.3|4097.3|4108.9|4096.9|0
1619592120000|2021-04-28 06:42:00|4109.4|4097.4|4110.4|4098.4|4110.4|4098.4|4109.4|4097.4|0
1619592130000|2021-04-28 06:42:10|4109.9|4097.9|4109.2|4097.2|4109.9|4097.9|4109.2|4097.2|0
1619592140000|2021-04-28 06:42:20|4108.7|4096.7|4108.2|4096.2|4108.7|4096.7|4108.2|4096.2|0
1619592150000|2021-04-28 06:42:30|4109|4097|4108.5|4096.5|4109|4097|4108.4|4096.4|0
1619592160000|2021-04-28 06:42:40|4108.4|4096.4|4108.4|4096.4|4108.4|4096.4|4108.4|4096.4|0
1619592180000|2021-04-28 06:43:00|4108.3|4096.3|4106.7|4094.7|4108.3|4096.3|4106.7|4094.7|0
1619592190000|2021-04-28 06:43:10|4106.3|4094.3|4106.3|4094.3|4106.8|4094.8|4106.3|4094.3|0
1619592200000|2021-04-28 06:43:20|4106.2|4094.2|4105.4|4093.4|4106.2|4094.2|4105.4|4093.4|0
1619592210000|2021-04-28 06:43:30|4105.2|4093.2|4103.7|4091.7|4105.2|4093.2|4103.6|4091.6|8
1619592220000|2021-04-28 06:43:40|4103.3|4091.3|4102.3|4090.3|4103.3|4091.3|4102.3|4090.3|10
1619592230000|2021-04-28 06:43:50|4101.9|4089.9|4100.9|4088.9|4101.9|4089.9|4100.8|4088.8|3
1619592240000|2021-04-28 06:44:00|4101.3|4089.3|4101.8|4089.8|4101.8|4089.8|4100.4|4088.4|0
1619592250000|2021-04-28 06:44:10|4101.7|4089.7|4102.2|4090.2|4102.2|4090.2|4101.7|4089.7|1
1619592260000|2021-04-28 06:44:20|4102.1|4090.1|4098.1|4086.1|4102.2|4090.2|4098.1|4086.1|3
1619592270000|2021-04-28 06:44:30|4098.2|4086.2|4098.2|4086.2|4098.2|4086.2|4098.2|4086.2|0
1619592290000|2021-04-28 06:44:50|4098.1|4086.1|4098.2|4086.2|4098.2|4086.2|4097.7|4085.7|0
1619592310000|2021-04-28 06:45:10|4097.2|4085.2|4097.3|4085.3|4097.3|4085.3|4096.7|4084.7|0
1619592320000|2021-04-28 06:45:20|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|4097.8|4085.8|0
1619592330000|2021-04-28 06:45:30|4098.2|4086.2|4098.2|4086.2|4098.2|4086.2|4098.2|4086.2|0
1619592350000|2021-04-28 06:45:50|4097.8|4085.8|4098.4|4086.4|4098.4|4086.4|4097.8|4085.8|0
1619592360000|2021-04-28 06:46:00|4098.8|4086.8|4099.3|4087.3|4099.3|4087.3|4098.8|4086.8|1
1619592370000|2021-04-28 06:46:10|4098.9|4086.9|4099.9|4087.9|4099.9|4087.9|4098.9|4086.9|0
1619592380000|2021-04-28 06:46:20|4100.3|4088.3|4100.8|4088.8|4101.3|4089.3|4100.3|4088.3|0
1619592390000|2021-04-28 06:46:30|4100.7|4088.7|4096.7|4084.7|4101.3|4089.3|4096.7|4084.7|6
1619592400000|2021-04-28 06:46:40|4097.2|4085.2|4099.4|4087.4|4099.4|4087.4|4097.2|4085.2|0
1619592410000|2021-04-28 06:46:50|4099.5|4087.5|4100.5|4088.5|4100.5|4088.5|4098.9|4086.9|1
1619592420000|2021-04-28 06:47:00|4100.4|4088.4|4100.1|4088.1|4100.4|4088.4|4100|4088|0
1619592430000|2021-04-28 06:47:10|4100.2|4088.2|4102.4|4090.4|4102.4|4090.4|4100.2|4088.2|1
1619592440000|2021-04-28 06:47:20|4102|4090|4101.9|4089.9|4102|4090|4101.9|4089.9|0
1619592450000|2021-04-28 06:47:30|4102|4090|4101.6|4089.6|4102|4090|4101.5|4089.5|0
1619592460000|2021-04-28 06:47:40|4100.5|4088.5|4099.4|4087.4|4100.5|4088.5|4099.4|4087.4|0
1619592470000|2021-04-28 06:47:50|4099.5|4087.5|4099.5|4087.5|4099.9|4087.9|4099.5|4087.5|0
1619592480000|2021-04-28 06:48:00|4099.4|4087.4|4099.5|4087.5|4100|4088|4099.4|4087.4|0
1619592490000|2021-04-28 06:48:10|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|4100.5|4088.5|0
1619592510000|2021-04-28 06:48:30|4100|4088|4100.1|4088.1|4100.1|4088.1|4100|4088|0
1619592520000|2021-04-28 06:48:40|4100.3|4088.3|4102.7|4090.7|4102.7|4090.7|4100.3|4088.3|0
1619592530000|2021-04-28 06:48:50|4103.1|4091.1|4104.6|4092.6|4104.6|4092.6|4103|4091|0
1619592540000|2021-04-28 06:49:00|4104|4092|4103.4|4091.4|4104|4092|4103.4|4091.4|0
1619592550000|2021-04-28 06:49:10|4103.5|4091.5|4103|4091|4103.5|4091.5|4103|4091|0
1619592560000|2021-04-28 06:49:20|4102.6|4090.6|4102|4090|4102.6|4090.6|4101.5|4089.5|0
1619592570000|2021-04-28 06:49:30|4101.5|4089.5|4100.9|4088.9|4101.5|4089.5|4100.9|4088.9|0
1619592580000|2021-04-28 06:49:40|4100.4|4088.4|4099.4|4087.4|4100.4|4088.4|4099.4|4087.4|0
1619592600000|2021-04-28 06:50:00|4098.6|4086.6|4099.9|4087.9|4099.9|4087.9|4098.6|4086.6|0
1619592610000|2021-04-28 06:50:10|4100.4|4088.4|4099.5|4087.5|4100.4|4088.4|4099.4|4087.4|2
1619592620000|2021-04-28 06:50:20|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|0
1619592630000|2021-04-28 06:50:30|4099.2|4087.2|4101|4089|4101|4089|4099.2|4087.2|1
1619592640000|2021-04-28 06:50:40|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|4101.1|4089.1|0
1619592650000|2021-04-28 06:50:50|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|0
1619592660000|2021-04-28 06:51:00|4101.8|4089.8|4102.6|4090.6|4103.1|4091.1|4101.8|4089.8|1
1619592670000|2021-04-28 06:51:10|4102.7|4090.7|4102.7|4090.7|4102.7|4090.7|4102.7|4090.7|0
1619592680000|2021-04-28 06:51:20|4102.6|4090.6|4101.6|4089.6|4102.6|4090.6|4101.6|4089.6|0
1619592700000|2021-04-28 06:51:40|4101.5|4089.5|4099.6|4087.6|4101.5|4089.5|4099.6|4087.6|0
1619592720000|2021-04-28 06:52:00|4099.5|4087.5|4099.6|4087.6|4099.6|4087.6|4099.5|4087.5|0
1619592740000|2021-04-28 06:52:20|4099.7|4087.7|4099.2|4087.2|4099.7|4087.7|4099.2|4087.2|1
1619592770000|2021-04-28 06:52:50|4099.1|4087.1|4099.2|4087.2|4099.2|4087.2|4099.1|4087.1|0
1619592780000|2021-04-28 06:53:00|4099.3|4087.3|4099.2|4087.2|4099.3|4087.3|4099.2|4087.2|0
1619592790000|2021-04-28 06:53:10|4099.1|4087.1|4099|4087|4099.1|4087.1|4099|4087|0
1619592800000|2021-04-28 06:53:20|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|0
1619592810000|2021-04-28 06:53:30|4099.2|4087.2|4099.2|4087.2|4099.2|4087.2|4099.2|4087.2|0
1619592830000|2021-04-28 06:53:50|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|0
1619592850000|2021-04-28 06:54:10|4099.8|4087.8|4098.8|4086.8|4099.8|4087.8|4098.6|4086.6|15
1619592860000|2021-04-28 06:54:20|4098.9|4086.9|4100.3|4088.3|4100.3|4088.3|4098.8|4086.8|4
1619592870000|2021-04-28 06:54:30|4100.7|4088.7|4100.9|4088.9|4100.9|4088.9|4100.7|4088.7|0
1619592880000|2021-04-28 06:54:40|4101.3|4089.3|4101.8|4089.8|4101.8|4089.8|4100.8|4088.8|0
1619592890000|2021-04-28 06:54:50|4101.7|4089.7|4101.8|4089.8|4101.8|4089.8|4101.7|4089.7|0
1619592900000|2021-04-28 06:55:00|4102.3|4090.3|4102.7|4090.7|4102.7|4090.7|4102.3|4090.3|0
1619592910000|2021-04-28 06:55:10|4103.1|4091.1|4103.2|4091.2|4103.2|4091.2|4103.1|4091.1|0
1619592920000|2021-04-28 06:55:20|4103.1|4091.1|4103.1|4091.1|4103.9|4091.9|4103.1|4091.1|1
1619592930000|2021-04-28 06:55:30|4103|4091|4103|4091|4103|4091|4103|4091|0
1619592940000|2021-04-28 06:55:40|4103.4|4091.4|4103.4|4091.4|4103.4|4091.4|4103.4|4091.4|0
1619592960000|2021-04-28 06:56:00|4103|4091|4102.1|4090.1|4103|4091|4102.1|4090.1|4
1619592970000|2021-04-28 06:56:10|4102|4090|4105.5|4093.5|4105.5|4093.5|4102|4090|0
1619592980000|2021-04-28 06:56:20|4105.1|4093.1|4105.6|4093.6|4105.6|4093.6|4105.1|4093.1|0
1619592990000|2021-04-28 06:56:30|4105.7|4093.7|4105.2|4093.2|4105.7|4093.7|4105.2|4093.2|0
1619593000000|2021-04-28 06:56:40|4105.6|4093.6|4105.7|4093.7|4105.7|4093.7|4105.6|4093.6|0
1619593010000|2021-04-28 06:56:50|4105.2|4093.2|4105.2|4093.2|4105.2|4093.2|4105.2|4093.2|0
1619593020000|2021-04-28 06:57:00|4105.6|4093.6|4104.7|4092.7|4105.6|4093.6|4104.7|4092.7|0
1619593050000|2021-04-28 06:57:30|4104.3|4092.3|4103.8|4091.8|4104.3|4092.3|4103.8|4091.8|0
1619593060000|2021-04-28 06:57:40|4103.7|4091.7|4103.2|4091.2|4103.7|4091.7|4103.2|4091.2|0
1619593080000|2021-04-28 06:58:00|4103.1|4091.1|4103.6|4091.6|4103.6|4091.6|4102.8|4090.8|0
1619593090000|2021-04-28 06:58:10|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|4103.1|4091.1|0
1619593110000|2021-04-28 06:58:30|4104.6|4092.6|4105.9|4093.9|4105.9|4093.9|4104.6|4092.6|1
1619593120000|2021-04-28 06:58:40|4105.5|4093.5|4106.4|4094.4|4106.4|4094.4|4105.5|4093.5|0
1619593140000|2021-04-28 06:59:00|4105.5|4093.5|4104|4092|4105.5|4093.5|4103.6|4091.6|0
1619593150000|2021-04-28 06:59:10|4104.1|4092.1|4104.7|4092.7|4104.7|4092.7|4104.1|4092.1|0
1619593160000|2021-04-28 06:59:20|4104.6|4092.6|4104.6|4092.6|4104.6|4092.6|4104.6|4092.6|0
1619593170000|2021-04-28 06:59:30|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|4104.7|4092.7|0
1619593180000|2021-04-28 06:59:40|4104.2|4092.2|4105.2|4093.2|4105.2|4093.2|4103.3|4091.3|12
1619593190000|2021-04-28 06:59:50|4105.6|4093.6|4106.4|4094.4|4106.6|4094.6|4105.6|4093.6|1
1619593200000|2021-04-28 07:00:00|4106.5|4094.5|4107.6|4095.6|4107.6|4095.6|4106.5|4094.5|0
1619593210000|2021-04-28 07:00:10|4107.7|4095.7|4108.4|4096.4|4108.6|4096.6|4107.7|4095.7|1
1619593220000|2021-04-28 07:00:20|4108.5|4096.5|4107.7|4095.7|4108.5|4096.5|4106.1|4094.1|0
1619593230000|2021-04-28 07:00:30|4108.1|4096.1|4108.5|4096.5|4108.6|4096.6|4107.7|4095.7|8
1619593240000|2021-04-28 07:00:40|4108.9|4096.9|4110.6|4098.6|4110.6|4098.6|4108.9|4096.9|0
1619593250000|2021-04-28 07:00:50|4110.7|4098.7|4111.2|4099.2|4111.2|4099.2|4110.7|4098.7|0
1619593260000|2021-04-28 07:01:00|4111.1|4099.1|4111.2|4099.2|4111.2|4099.2|4111.1|4099.1|0
1619593270000|2021-04-28 07:01:10|4111.1|4099.1|4111.1|4099.1|4111.6|4099.6|4110.5|4098.5|0
1619593280000|2021-04-28 07:01:20|4110.7|4098.7|4111.1|4099.1|4111.1|4099.1|4110.7|4098.7|0
1619593290000|2021-04-28 07:01:30|4111|4099|4112|4100|4112|4100|4111|4099|0
1619593300000|2021-04-28 07:01:40|4112.4|4100.4|4113|4101|4113|4101|4112.4|4100.4|0
1619593310000|2021-04-28 07:01:50|4112.6|4100.6|4113|4101|4113.4|4101.4|4112.5|4100.5|0
1619593320000|2021-04-28 07:02:00|4113.5|4101.5|4113.6|4101.6|4113.6|4101.6|4112.5|4100.5|0
1619593330000|2021-04-28 07:02:10|4113.5|4101.5|4113|4101|4114.4|4102.4|4113|4101|1
1619593340000|2021-04-28 07:02:20|4113.4|4101.4|4113.9|4101.9|4113.9|4101.9|4113|4101|0
1619593350000|2021-04-28 07:02:30|4113.5|4101.5|4113.4|4101.4|4113.9|4101.9|4113.4|4101.4|2
1619593370000|2021-04-28 07:02:50|||||||||1
1619593380000|2021-04-28 07:03:00|4113.7|4101.7|4114.1|4102.1|4114.4|4102.4|4113.6|4101.6|6
1619593390000|2021-04-28 07:03:10|4114.4|4102.4|4113.7|4101.7|4114.4|4102.4|4113.6|4101.6|0
1619593400000|2021-04-28 07:03:20|4113.2|4101.2|4113.1|4101.1|4113.2|4101.2|4113.1|4101.1|1
1619593420000|2021-04-28 07:03:40|4112.9|4100.9|4113.1|4101.1|4113.1|4101.1|4112.9|4100.9|6
1619593430000|2021-04-28 07:03:50|4113|4101|4112.9|4100.9|4113|4101|4112.9|4100.9|0
1619593440000|2021-04-28 07:04:00|4111.7|4099.7|4111.2|4099.2|4111.7|4099.7|4111.1|4099.1|2
1619593450000|2021-04-28 07:04:10|4110.7|4098.7|4110.2|4098.2|4110.7|4098.7|4109.4|4097.4|0
1619593460000|2021-04-28 07:04:20|4110.8|4098.8|4111.2|4099.2|4111.2|4099.2|4110.8|4098.8|0
1619593470000|2021-04-28 07:04:30|4111.7|4099.7|4111.3|4099.3|4111.7|4099.7|4111.2|4099.2|0
1619593490000|2021-04-28 07:04:50|4110.8|4098.8|4110.3|4098.3|4110.8|4098.8|4110.3|4098.3|0
1619593500000|2021-04-28 07:05:00|4110.2|4098.2|4109.3|4097.3|4110.2|4098.2|4109.3|4097.3|1
1619593520000|2021-04-28 07:05:20|4108.7|4096.7|4108.7|4096.7|4108.7|4096.7|4108.7|4096.7|1
1619593560000|2021-04-28 07:06:00|4109.8|4097.8|4109.6|4097.6|4109.8|4097.8|4109.2|4097.2|1
1619593570000|2021-04-28 07:06:10|4108.7|4096.7|4108.5|4096.5|4108.7|4096.7|4107.9|4095.9|6
1619593580000|2021-04-28 07:06:20|4108.4|4096.4|4108.5|4096.5|4108.5|4096.5|4108.4|4096.4|0
1619593590000|2021-04-28 07:06:30|4108.4|4096.4|4110.4|4098.4|4110.4|4098.4|4108.4|4096.4|0
1619593600000|2021-04-28 07:06:40|||||||||2
1619593610000|2021-04-28 07:06:50|4109.6|4097.6|4109.1|4097.1|4109.6|4097.6|4109.1|4097.1|0
1619593620000|2021-04-28 07:07:00|4109.5|4097.5|4109.6|4097.6|4109.6|4097.6|4109.5|4097.5|0
1619593630000|2021-04-28 07:07:10|4109.7|4097.7|4109.5|4097.5|4110|4098|4109.5|4097.5|0
1619593650000|2021-04-28 07:07:30|4109.6|4097.6|4108.4|4096.4|4109.6|4097.6|4108.4|4096.4|0
1619593660000|2021-04-28 07:07:40|4108|4096|4106.9|4094.9|4108.4|4096.4|4106.9|4094.9|14
1619593670000|2021-04-28 07:07:50|4107.7|4095.7|4105.5|4093.5|4107.7|4095.7|4105.4|4093.4|8
1619593680000|2021-04-28 07:08:00|4106.9|4094.9|4105.5|4093.5|4106.9|4094.9|4105.5|4093.5|7
1619593690000|2021-04-28 07:08:10|4105.6|4093.6|4105.6|4093.6|4106.1|4094.1|4105.5|4093.5|0
1619593700000|2021-04-28 07:08:20|4105.7|4093.7|4106.5|4094.5|4106.5|4094.5|4105.7|4093.7|0
1619593720000|2021-04-28 07:08:40|4106.1|4094.1|4106.1|4094.1|4106.1|4094.1|4106.1|4094.1|0
1619593730000|2021-04-28 07:08:50|4106.5|4094.5|4106.1|4094.1|4106.5|4094.5|4105.1|4093.1|1
1619593740000|2021-04-28 07:09:00|4105.5|4093.5|4104.9|4092.9|4105.5|4093.5|4104.9|4092.9|0
1619593750000|2021-04-28 07:09:10|||||||||11
1619593760000|2021-04-28 07:09:20|4103.5|4091.5|4100.3|4088.3|4103.5|4091.5|4100.3|4088.3|14
1619593770000|2021-04-28 07:09:30|4100.2|4088.2|4099.1|4087.1|4100.6|4088.6|4099.1|4087.1|1
1619593780000|2021-04-28 07:09:40|4099.5|4087.5|4101.2|4089.2|4101.7|4089.7|4099.5|4087.5|1
1619593790000|2021-04-28 07:09:50|4101.1|4089.1|4102.6|4090.6|4102.6|4090.6|4101.1|4089.1|0
1619593800000|2021-04-28 07:10:00|4102.2|4090.2|4102.1|4090.1|4102.7|4090.7|4101.7|4089.7|1
1619593810000|2021-04-28 07:10:10|4101.7|4089.7|4100.7|4088.7|4102.2|4090.2|4100.7|4088.7|0
1619593820000|2021-04-28 07:10:20|4100.8|4088.8|4099.7|4087.7|4100.8|4088.8|4099.7|4087.7|0
1619593830000|2021-04-28 07:10:30|4099.6|4087.6|4098.7|4086.7|4099.6|4087.6|4098.7|4086.7|0
1619593840000|2021-04-28 07:10:40|4099.2|4087.2|4099.2|4087.2|4099.2|4087.2|4099.2|4087.2|0
1619593850000|2021-04-28 07:10:50|4099.8|4087.8|4100.7|4088.7|4100.7|4088.7|4099.8|4087.8|0
1619593860000|2021-04-28 07:11:00|4101.2|4089.2|4100.7|4088.7|4101.2|4089.2|4100.2|4088.2|0
1619593870000|2021-04-28 07:11:10|4100.8|4088.8|4101.3|4089.3|4101.3|4089.3|4100.8|4088.8|0
1619593880000|2021-04-28 07:11:20|4102.2|4090.2|4102.2|4090.2|4102.2|4090.2|4101.8|4089.8|1
1619593890000|2021-04-28 07:11:30|4102.7|4090.7|4103.2|4091.2|4103.2|4091.2|4101.9|4089.9|0
1619593900000|2021-04-28 07:11:40|4102.8|4090.8|4103.2|4091.2|4103.2|4091.2|4102.8|4090.8|0
1619593910000|2021-04-28 07:11:50|4103.6|4091.6|4103.7|4091.7|4103.7|4091.7|4103.6|4091.6|0
1619593920000|2021-04-28 07:12:00|4104.1|4092.1|4104.2|4092.2|4104.2|4092.2|4104.1|4092.1|0
1619593930000|2021-04-28 07:12:10|4104.6|4092.6|4104.2|4092.2|4104.6|4092.6|4104.2|4092.2|1
1619593940000|2021-04-28 07:12:20|4103.8|4091.8|4103.1|4091.1|4103.8|4091.8|4103.1|4091.1|0
1619593950000|2021-04-28 07:12:30|4102.6|4090.6|4101.2|4089.2|4102.6|4090.6|4101.2|4089.2|0
1619593970000|2021-04-28 07:12:50|4101.7|4089.7|4102.7|4090.7|4102.7|4090.7|4101.7|4089.7|0
1619593980000|2021-04-28 07:13:00|4101.8|4089.8|4101.8|4089.8|4101.8|4089.8|4101.8|4089.8|0
1619593990000|2021-04-28 07:13:10|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|0
1619594010000|2021-04-28 07:13:30|4101.7|4089.7|4102.3|4090.3|4102.3|4090.3|4101.7|4089.7|0
1619594030000|2021-04-28 07:13:50|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|4101.3|4089.3|0
1619594040000|2021-04-28 07:14:00|4101.2|4089.2|4099.3|4087.3|4101.2|4089.2|4099.3|4087.3|0
1619594050000|2021-04-28 07:14:10|4099.7|4087.7|4098.1|4086.1|4099.7|4087.7|4098.1|4086.1|3
1619594060000|2021-04-28 07:14:20|||||||||4
1619594070000|2021-04-28 07:14:30|||||||||3
1619594080000|2021-04-28 07:14:40|4098.5|4086.5|4098.4|4086.4|4098.5|4086.5|4098.4|4086.4|6
1619594090000|2021-04-28 07:14:50|4097.9|4085.9|4096.6|4084.6|4097.9|4085.9|4096.5|4084.5|5
1619594100000|2021-04-28 07:15:00|4096.5|4084.5|4095.7|4083.7|4096.5|4084.5|4094.7|4082.7|3
1619594110000|2021-04-28 07:15:10|4095.2|4083.2|4095.1|4083.1|4095.2|4083.2|4095.1|4083.1|2
1619594120000|2021-04-28 07:15:20|4095|4083|4094.6|4082.6|4095|4083|4094.5|4082.5|2
1619594130000|2021-04-28 07:15:30|4094.7|4082.7|4092.9|4080.9|4096.8|4084.8|4092.9|4080.9|165
1619594140000|2021-04-28 07:15:40|4093|4081|4092.9|4080.9|4093|4081|4092.9|4080.9|13
1619594150000|2021-04-28 07:15:50|4093|4081|4091.2|4079.2|4093|4081|4091.1|4079.1|26
1619594160000|2021-04-28 07:16:00|4091.6|4079.6|4092.4|4080.4|4092.5|4080.5|4091.6|4079.6|2
1619594170000|2021-04-28 07:16:10|4091.6|4079.6|4091.8|4079.8|4092.4|4080.4|4091.6|4079.6|1
1619594190000|2021-04-28 07:16:30|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|4
1619594200000|2021-04-28 07:16:40|4091.1|4079.1|4088.5|4076.5|4091.1|4079.1|4088.5|4076.5|4
1619594210000|2021-04-28 07:16:50|4088.9|4076.9|4085.9|4073.9|4088.9|4076.9|4085.4|4073.4|84
1619594220000|2021-04-28 07:17:00|4085.8|4073.8|4084.5|4068.5|4085.9|4073.9|4081.5|4068|29
1619594230000|2021-04-28 07:17:10|4084|4068|4079.9|4067.9|4085|4070.5|4079.9|4067.9|1
1619594240000|2021-04-28 07:17:20|4078.9|4066.9|4078.9|4066.9|4079|4067|4078.4|4066.4|0
1619594250000|2021-04-28 07:17:30|4079|4067|4080.8|4068.8|4081|4069|4079|4067|0
1619594260000|2021-04-28 07:17:40|4080.4|4068.4|4079.9|4067.9|4080.4|4068.4|4078.2|4066.2|2
1619594270000|2021-04-28 07:17:50|4077.8|4065.8|4080.2|4068.2|4080.3|4068.3|4077.4|4065.4|5
1619594280000|2021-04-28 07:18:00|4079.8|4067.8|4081.8|4069.8|4081.8|4069.8|4079.8|4067.8|0
1619594290000|2021-04-28 07:18:10|4082.2|4070.2|4081.8|4069.8|4082.8|4070.8|4081.8|4069.8|0
1619594300000|2021-04-28 07:18:20|4081.4|4069.4|4081.8|4069.8|4082.5|4070.5|4081|4069|0
1619594310000|2021-04-28 07:18:30|4082.2|4070.2|4082.3|4070.3|4082.3|4070.3|4081.8|4069.8|0
1619594320000|2021-04-28 07:18:40|4080.5|4068.5|4080.7|4068.7|4081.3|4069.3|4079.8|4067.8|0
1619594330000|2021-04-28 07:18:50|4081|4069|4079.2|4067.2|4081.3|4069.3|4079.2|4067.2|0
1619594340000|2021-04-28 07:19:00|4079.7|4067.7|4079.2|4067.2|4079.8|4067.8|4079.2|4067.2|0
1619594350000|2021-04-28 07:19:10|4078.5|4066.5|4079.7|4067.7|4079.7|4067.7|4077.9|4065.9|0
1619594360000|2021-04-28 07:19:20|4079.2|4067.2|4078.9|4066.9|4079.2|4067.2|4078.4|4066.4|0
1619594370000|2021-04-28 07:19:30|4077.9|4065.9|4080.7|4068.7|4080.8|4068.8|4077.9|4065.9|0
1619594380000|2021-04-28 07:19:40|4080.8|4068.8|4080.7|4068.7|4080.8|4068.8|4080.2|4068.2|0
1619594390000|2021-04-28 07:19:50|4080.8|4068.8|4083.8|4071.8|4083.8|4071.8|4080.8|4068.8|0
1619594400000|2021-04-28 07:20:00|4084.9|4072.9|4084.1|4072.1|4084.9|4072.9|4083.2|4071.2|0
1619594410000|2021-04-28 07:20:10|4084.9|4072.9|4082.8|4070.8|4085.1|4073.1|4082.8|4070.8|0
1619594420000|2021-04-28 07:20:20|4082.5|4070.5|4081.6|4069.6|4082.6|4070.6|4081.5|4069.5|0
1619594430000|2021-04-28 07:20:30|4081.8|4069.8|4080.8|4068.8|4081.8|4069.8|4080.8|4068.8|0
1619594440000|2021-04-28 07:20:40|4081.5|4069.5|4081.5|4069.5|4082|4070|4081.5|4069.5|3
1619594450000|2021-04-28 07:20:50|4082|4070|4084.4|4072.4|4084.4|4072.4|4081.5|4069.5|0
1619594460000|2021-04-28 07:21:00|4083.9|4071.9|4085.5|4073.5|4085.5|4073.5|4083.9|4071.9|0
1619594470000|2021-04-28 07:21:10|4085.6|4073.6|4086|4074|4086.6|4074.6|4085.6|4073.6|0
1619594480000|2021-04-28 07:21:20|4086.6|4074.6|4086.1|4074.1|4087.1|4075.1|4086.1|4074.1|0
1619594490000|2021-04-28 07:21:30|4086.6|4074.6|4086|4074|4086.6|4074.6|4085.5|4073.5|0
1619594500000|2021-04-28 07:21:40|4085.6|4073.6|4085.1|4073.1|4085.6|4073.6|4085.1|4073.1|0
1619594510000|2021-04-28 07:21:50|4085|4073|4084.5|4072.5|4085|4073|4084.5|4072.5|0
1619594520000|2021-04-28 07:22:00|4084.4|4072.4|4083.9|4071.9|4084.4|4072.4|4083.9|4071.9|1
1619594530000|2021-04-28 07:22:10|||||||||3
1619594540000|2021-04-28 07:22:20|4083.7|4071.7|4084.8|4072.8|4084.8|4072.8|4083.7|4071.7|1
1619594550000|2021-04-28 07:22:30|4084.3|4072.3|4084.3|4072.3|4084.8|4072.8|4084.3|4072.3|0
1619594560000|2021-04-28 07:22:40|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|0
1619594570000|2021-04-28 07:22:50|4083.7|4071.7|4083.7|4071.7|4084.1|4072.1|4083.7|4071.7|5
1619594580000|2021-04-28 07:23:00|4082.9|4070.9|4081.9|4069.9|4082.9|4070.9|4081.3|4069.3|1
1619594590000|2021-04-28 07:23:10|4082.4|4070.4|4082.4|4070.4|4083.5|4071.5|4082.4|4070.4|0
1619594600000|2021-04-28 07:23:20|4081.9|4069.9|4081.8|4069.8|4082.4|4070.4|4081.4|4069.4|0
1619594610000|2021-04-28 07:23:30|4081.7|4069.7|4081.7|4069.7|4082.2|4070.2|4081.7|4069.7|1
1619594620000|2021-04-28 07:23:40|4082.2|4070.2|4082.2|4070.2|4082.2|4070.2|4082.2|4070.2|2
1619594630000|2021-04-28 07:23:50|4081.7|4069.7|4081.7|4069.7|4082.2|4070.2|4080.7|4068.7|2
1619594640000|2021-04-28 07:24:00|4081.8|4069.8|4081.2|4069.2|4081.8|4069.8|4080.7|4068.7|0
1619594650000|2021-04-28 07:24:10|4081.3|4069.3|4081.2|4069.2|4081.8|4069.8|4081.2|4069.2|1
1619594660000|2021-04-28 07:24:20|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|4081.8|4069.8|0
1619594670000|2021-04-28 07:24:30|4081.7|4069.7|4083|4071|4083|4071|4081.7|4069.7|0
1619594680000|2021-04-28 07:24:40|4083.5|4071.5|4083.5|4071.5|4084|4072|4082.9|4070.9|0
1619594690000|2021-04-28 07:24:50|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|4082.5|4070.5|0
1619594700000|2021-04-28 07:25:00|4081.8|4069.8|4082.7|4070.7|4083.5|4071.5|4081.4|4069.4|0
1619594710000|2021-04-28 07:25:10|4082.4|4070.4|4083.4|4071.4|4084|4072|4082.4|4070.4|0
1619594720000|2021-04-28 07:25:20|4083.8|4071.8|4086.5|4074.5|4086.5|4074.5|4083.8|4071.8|0
1619594730000|2021-04-28 07:25:30|4086.6|4074.6|4085|4073|4086.6|4074.6|4085|4073|0
1619594740000|2021-04-28 07:25:40|4084.2|4072.2|4083.4|4071.4|4084.2|4072.2|4082.9|4070.9|0
1619594750000|2021-04-28 07:25:50|4083|4071|4085|4073|4085.1|4073.1|4083|4071|0
1619594760000|2021-04-28 07:26:00|4085.5|4073.5|4087.1|4075.1|4087.1|4075.1|4085|4073|0
1619594770000|2021-04-28 07:26:10|4086.1|4074.1|4086|4074|4086.1|4074.1|4085.5|4073.5|0
1619594780000|2021-04-28 07:26:20|4085.5|4073.5|4085.5|4073.5|4085.5|4073.5|4085.5|4073.5|0
1619594790000|2021-04-28 07:26:30|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1619594800000|2021-04-28 07:26:40|4086.6|4074.6|4086.6|4074.6|4086.6|4074.6|4086.6|4074.6|0
1619594810000|2021-04-28 07:26:50|4086.5|4074.5|4086.7|4074.7|4087.2|4075.2|4086.5|4074.5|0
1619594820000|2021-04-28 07:27:00|4087.5|4075.5|4085.5|4073.5|4087.5|4075.5|4085.5|4073.5|0
1619594830000|2021-04-28 07:27:10|4086|4074|4085.5|4073.5|4086|4074|4085.5|4073.5|0
1619594850000|2021-04-28 07:27:30|4085.1|4073.1|4084.6|4072.6|4085.1|4073.1|4083.7|4071.7|0
1619594860000|2021-04-28 07:27:40|4084.2|4072.2|4083.8|4071.8|4084.5|4072.5|4083.7|4071.7|0
1619594870000|2021-04-28 07:27:50|4082.9|4070.9|4083.4|4071.4|4083.4|4071.4|4082.9|4070.9|2
1619594880000|2021-04-28 07:28:00|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|2
1619594890000|2021-04-28 07:28:10|||||||||4
1619594900000|2021-04-28 07:28:20|4084|4072|4083.4|4071.4|4084|4072|4083.4|4071.4|0
1619594910000|2021-04-28 07:28:30|4084|4072|4084|4072|4084|4072|4084|4072|0
1619594930000|2021-04-28 07:28:50|4084.5|4072.5|4085.5|4073.5|4085.5|4073.5|4084.5|4072.5|0
1619594940000|2021-04-28 07:29:00|4086.5|4074.5|4086.4|4074.4|4086.5|4074.5|4085.9|4073.9|0
1619594950000|2021-04-28 07:29:10|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|4086.5|4074.5|0
1619594970000|2021-04-28 07:29:30|4086.4|4074.4|4085.8|4073.8|4086.4|4074.4|4085.8|4073.8|0
1619594980000|2021-04-28 07:29:40|4085.3|4073.3|4085.8|4073.8|4085.8|4073.8|4085.3|4073.3|0
1619594990000|2021-04-28 07:29:50|4085.9|4073.9|4085.9|4073.9|4086.3|4074.3|4085.9|4073.9|0
1619595020000|2021-04-28 07:30:20|4085.8|4073.8|4085.8|4073.8|4085.8|4073.8|4085.8|4073.8|0
1619595030000|2021-04-28 07:30:30|4085.7|4073.7|4086.4|4074.4|4086.4|4074.4|4085.7|4073.7|0
1619595040000|2021-04-28 07:30:40|4086.6|4074.6|4089.8|4077.8|4089.8|4077.8|4086.6|4074.6|1
1619595050000|2021-04-28 07:30:50|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089|4077|0
1619595060000|2021-04-28 07:31:00|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4088.8|4076.8|0
1619595070000|2021-04-28 07:31:10|4088.9|4076.9|4088.3|4076.3|4088.9|4076.9|4087.9|4075.9|0
1619595080000|2021-04-28 07:31:20|4088.9|4076.9|4089|4077|4089|4077|4087.9|4075.9|0
1619595090000|2021-04-28 07:31:30|4088.5|4076.5|4089|4077|4089|4077|4088.5|4076.5|0
1619595100000|2021-04-28 07:31:40|4089.5|4077.5|4089.4|4077.4|4089.5|4077.5|4089.4|4077.4|0
1619595110000|2021-04-28 07:31:50|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|0
1619595120000|2021-04-28 07:32:00|4089.9|4077.9|4090.5|4078.5|4090.5|4078.5|4089.9|4077.9|0
1619595130000|2021-04-28 07:32:10|4091.5|4079.5|4089.9|4077.9|4091.5|4079.5|4089.9|4077.9|0
1619595140000|2021-04-28 07:32:20|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|4089.8|4077.8|0
1619595150000|2021-04-28 07:32:30|4090.3|4078.3|4090.5|4078.5|4090.5|4078.5|4089.8|4077.8|0
1619595160000|2021-04-28 07:32:40|4090.3|4078.3|4090.9|4078.9|4091.1|4079.1|4090.3|4078.3|0
1619595170000|2021-04-28 07:32:50|4090.8|4078.8|4090.3|4078.3|4090.8|4078.8|4090.3|4078.3|0
1619595180000|2021-04-28 07:33:00|4089.8|4077.8|4088.7|4076.7|4089.8|4077.8|4088.7|4076.7|0
1619595190000|2021-04-28 07:33:10|4088.8|4076.8|4089.2|4077.2|4089.2|4077.2|4088.8|4076.8|4
1619595200000|2021-04-28 07:33:20|4088.7|4076.7|4089.3|4077.3|4089.3|4077.3|4088.7|4076.7|3
1619595210000|2021-04-28 07:33:30|4088.9|4076.9|4089.2|4077.2|4089.2|4077.2|4088.9|4076.9|1
1619595220000|2021-04-28 07:33:40|4088.8|4076.8|4088.8|4076.8|4089.2|4077.2|4088.7|4076.7|0
1619595230000|2021-04-28 07:33:50|4088.7|4076.7|4087.9|4075.9|4088.7|4076.7|4087.9|4075.9|2
1619595240000|2021-04-28 07:34:00|4088.9|4076.9|4087.9|4075.9|4089|4077|4087.9|4075.9|0
1619595250000|2021-04-28 07:34:10|4087.1|4075.1|4089|4077|4089.4|4077.4|4087.1|4075.1|0
1619595260000|2021-04-28 07:34:20|4089.4|4077.4|4088.9|4076.9|4089.4|4077.4|4088.9|4076.9|0
1619595270000|2021-04-28 07:34:30|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|0
1619595280000|2021-04-28 07:34:40|4089.5|4077.5|4088.5|4076.5|4089.5|4077.5|4088.5|4076.5|0
1619595290000|2021-04-28 07:34:50|4088.4|4076.4|4087.5|4075.5|4088.4|4076.4|4087.5|4075.5|0
1619595300000|2021-04-28 07:35:00|4086|4074|4086|4074|4086|4074|4086|4074|0
1619595310000|2021-04-28 07:35:10|4085.5|4073.5|4080.9|4068.9|4085.5|4073.5|4080.9|4068.9|0
1619595320000|2021-04-28 07:35:20|4080.7|4068.7|4082.9|4070.9|4083|4071|4080.7|4068.7|1
1619595330000|2021-04-28 07:35:30|4081.9|4069.9|4082.8|4070.8|4082.9|4070.9|4081.8|4069.8|0
1619595340000|2021-04-28 07:35:40|4082.4|4070.4|4082.4|4070.4|4082.4|4070.4|4082.3|4070.3|0
1619595350000|2021-04-28 07:35:50|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|4082.9|4070.9|0
1619595360000|2021-04-28 07:36:00|4082.8|4070.8|4082.9|4070.9|4082.9|4070.9|4082.8|4070.8|0
1619595370000|2021-04-28 07:36:10|4081.8|4069.8|4081.8|4069.8|4082.3|4070.3|4081.3|4069.3|0
1619595380000|2021-04-28 07:36:20|4081.4|4069.4|4081.9|4069.9|4082.4|4070.4|4081.4|4069.4|0
1619595390000|2021-04-28 07:36:30|4082.7|4070.7|4083|4071|4083|4071|4081.9|4069.9|0
1619595400000|2021-04-28 07:36:40|4083.1|4071.1|4085.5|4073.5|4085.5|4073.5|4083.1|4071.1|0
1619595410000|2021-04-28 07:36:50|4085.4|4073.4|4085.4|4073.4|4085.5|4073.5|4085.4|4073.4|0
1619595420000|2021-04-28 07:37:00|4085|4073|4085|4073|4085.4|4073.4|4084.4|4072.4|0
1619595430000|2021-04-28 07:37:10|4085.5|4073.5|4085.5|4073.5|4085.5|4073.5|4085.5|4073.5|0
1619595440000|2021-04-28 07:37:20|4085.4|4073.4|4084.4|4072.4|4085.4|4073.4|4084.4|4072.4|0
1619595450000|2021-04-28 07:37:30|4084|4072|4083.5|4071.5|4084|4072|4083.5|4071.5|0
1619595460000|2021-04-28 07:37:40|4084|4072|4084.5|4072.5|4084.5|4072.5|4084|4072|2
1619595470000|2021-04-28 07:37:50|4085.5|4073.5|4085.9|4073.9|4085.9|4073.9|4085.1|4073.1|0
1619595480000|2021-04-28 07:38:00|4086.5|4074.5|4085|4073|4086.5|4074.5|4084.9|4072.9|0
1619595490000|2021-04-28 07:38:10|4084.6|4072.6|4083.5|4071.5|4084.6|4072.6|4083.5|4071.5|0
1619595500000|2021-04-28 07:38:20|4083.9|4071.9|4082.8|4070.8|4084|4072|4082.8|4070.8|0
1619595510000|2021-04-28 07:38:30|4082.7|4070.7|4082.3|4070.3|4082.7|4070.7|4082.3|4070.3|0
1619595520000|2021-04-28 07:38:40|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|4083.5|4071.5|1
1619595530000|2021-04-28 07:38:50|4083.9|4071.9|4083.9|4071.9|4083.9|4071.9|4083.9|4071.9|0
1619595540000|2021-04-28 07:39:00|4084.6|4072.6|4085.4|4073.4|4085.4|4073.4|4084.6|4072.6|7
1619595550000|2021-04-28 07:39:10|4085.9|4073.9|4084.1|4072.1|4086.2|4074.2|4083.6|4071.6|0
1619595560000|2021-04-28 07:39:20|4083.5|4071.5|4082.6|4070.6|4083.5|4071.5|4082.6|4070.6|0
1619595570000|2021-04-28 07:39:30|4083|4071|4083.7|4071.7|4084.1|4072.1|4083|4071|0
1619595580000|2021-04-28 07:39:40|4084.1|4072.1|4084.4|4072.4|4084.4|4072.4|4084.1|4072.1|0
1619595590000|2021-04-28 07:39:50|4084|4072|4083.7|4071.7|4084.2|4072.2|4083.7|4071.7|0
1619595600000|2021-04-28 07:40:00|4084.2|4072.2|4084.7|4072.7|4084.7|4072.7|4084.2|4072.2|2
1619595610000|2021-04-28 07:40:10|4083.6|4071.6|4083.6|4071.6|4083.6|4071.6|4083.6|4071.6|2
1619595620000|2021-04-28 07:40:20|4083.5|4071.5|4083.1|4071.1|4083.5|4071.5|4083|4071|0
1619595630000|2021-04-28 07:40:30|4083.2|4071.2|4083.5|4071.5|4083.5|4071.5|4083.2|4071.2|2
1619595640000|2021-04-28 07:40:40|4083.6|4071.6|4079.5|4067.5|4083.6|4071.6|4078.6|4066.6|7
1619595650000|2021-04-28 07:40:50|4079|4067|4080.6|4068.6|4080.6|4068.6|4079|4067|3
1619595660000|2021-04-28 07:41:00|4080.5|4068.5|4080.6|4068.6|4080.6|4068.6|4080.5|4068.5|0
1619595670000|2021-04-28 07:41:10|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|4081.1|4069.1|0
1619595680000|2021-04-28 07:41:20|4081|4069|4082.6|4070.6|4082.6|4070.6|4081|4069|0
1619595690000|2021-04-28 07:41:30|4082.2|4070.2|4081.5|4069.5|4082.6|4070.6|4081.5|4069.5|0
1619595700000|2021-04-28 07:41:40|4082|4070|4083.6|4071.6|4083.6|4071.6|4082|4070|0
1619595710000|2021-04-28 07:41:50|4083.2|4071.2|4083.2|4071.2|4083.2|4071.2|4083.2|4071.2|0
1619595720000|2021-04-28 07:42:00|4082.8|4070.8|4083.2|4071.2|4083.6|4071.6|4082.7|4070.7|3
1619595730000|2021-04-28 07:42:10|4083.1|4071.1|4082.7|4070.7|4083.2|4071.2|4081.7|4069.7|6
1619595740000|2021-04-28 07:42:20|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|4082.5|4070.5|6
1619595750000|2021-04-28 07:42:30|4082.7|4070.7|4082.2|4070.2|4082.7|4070.7|4082.2|4070.2|0
1619595760000|2021-04-28 07:42:40|4082.7|4070.7|4082.2|4070.2|4082.7|4070.7|4081.7|4069.7|1
1619595770000|2021-04-28 07:42:50|4082.6|4070.6|4082.6|4070.6|4082.6|4070.6|4082.1|4070.1|1
1619595780000|2021-04-28 07:43:00|4082|4070|4082.7|4070.7|4082.7|4070.7|4082|4070|0
1619595790000|2021-04-28 07:43:10|4083.2|4071.2|4083.2|4071.2|4083.2|4071.2|4083.2|4071.2|0
1619595800000|2021-04-28 07:43:20|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|4083.1|4071.1|0
1619595810000|2021-04-28 07:43:30|4082.7|4070.7|4084.7|4072.7|4084.7|4072.7|4082.3|4070.3|0
1619595820000|2021-04-28 07:43:40|4084.8|4072.8|4088.2|4076.2|4088.2|4076.2|4084.8|4072.8|0
1619595830000|2021-04-28 07:43:50|4088.1|4076.1|4087.7|4075.7|4088.1|4076.1|4087.7|4075.7|0
1619595840000|2021-04-28 07:44:00|4087.9|4075.9|4088.3|4076.3|4088.3|4076.3|4087.9|4075.9|0
1619595850000|2021-04-28 07:44:10|4087.8|4075.8|4087.3|4075.3|4087.8|4075.8|4087.3|4075.3|0
1619595860000|2021-04-28 07:44:20|4087.7|4075.7|4088.8|4076.8|4088.8|4076.8|4087.7|4075.7|0
1619595870000|2021-04-28 07:44:30|4088.7|4076.7|4090.2|4078.2|4090.2|4078.2|4088.3|4076.3|0
1619595880000|2021-04-28 07:44:40|4090.3|4078.3|4091.2|4079.2|4091.2|4079.2|4090.3|4078.3|0
1619595890000|2021-04-28 07:44:50|4091.3|4079.3|4092.3|4080.3|4092.4|4080.4|4091.3|4079.3|0
1619595900000|2021-04-28 07:45:00|4092.2|4080.2|4089.7|4077.7|4092.2|4080.2|4089.7|4077.7|0
1619595910000|2021-04-28 07:45:10|4090.1|4078.1|4090.3|4078.3|4090.3|4078.3|4089.9|4077.9|0
1619595920000|2021-04-28 07:45:20|4090.8|4078.8|4091.3|4079.3|4091.3|4079.3|4090.7|4078.7|5
1619595930000|2021-04-28 07:45:30|4090.9|4078.9|4089.8|4077.8|4090.9|4078.9|4089.8|4077.8|0
1619595940000|2021-04-28 07:45:40|4089.7|4077.7|4089.2|4077.2|4089.7|4077.7|4089.2|4077.2|0
1619595950000|2021-04-28 07:45:50|4088.6|4076.6|4089.1|4077.1|4089.1|4077.1|4088.6|4076.6|0
1619595960000|2021-04-28 07:46:00|4089.8|4077.8|4089.1|4077.1|4089.8|4077.8|4089.1|4077.1|0
1619595970000|2021-04-28 07:46:10|4088.6|4076.6|4089|4077|4089.4|4077.4|4088.6|4076.6|0
1619595980000|2021-04-28 07:46:20|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1619595990000|2021-04-28 07:46:30|4088.8|4076.8|4086.7|4074.7|4088.8|4076.8|4086.7|4074.7|2
1619596010000|2021-04-28 07:46:50|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4
1619596020000|2021-04-28 07:47:00|4087.1|4075.1|4088.2|4076.2|4088.2|4076.2|4086.1|4074.1|7
1619596030000|2021-04-28 07:47:10|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|1
1619596040000|2021-04-28 07:47:20|4086.7|4074.7|4083.8|4071.8|4086.7|4074.7|4083.8|4071.8|1
1619596050000|2021-04-28 07:47:30|4083.7|4071.7|4084.2|4072.2|4084.2|4072.2|4083.7|4071.7|0
1619596060000|2021-04-28 07:47:40|4084.3|4072.3|4084.3|4072.3|4084.3|4072.3|4084.3|4072.3|0
1619596070000|2021-04-28 07:47:50|4083.9|4071.9|4083|4071|4083.9|4071.9|4083|4071|0
1619596080000|2021-04-28 07:48:00|4082.5|4070.5|4081.5|4069.5|4082.5|4070.5|4081.5|4069.5|2
1619596090000|2021-04-28 07:48:10|4081.6|4069.6|4080.8|4068.8|4081.6|4069.6|4080.8|4068.8|4
1619596100000|2021-04-28 07:48:20|4080.4|4068.4|4081.3|4069.3|4081.3|4069.3|4080.3|4068.3|0
1619596110000|2021-04-28 07:48:30|4080.8|4068.8|4080.8|4068.8|4080.8|4068.8|4079|4067|4
1619596120000|2021-04-28 07:48:40|4080.3|4068.3|4080.8|4068.8|4080.8|4068.8|4080.3|4068.3|0
1619596130000|2021-04-28 07:48:50|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|0
1619596140000|2021-04-28 07:49:00|4079.4|4067.4|4079.3|4067.3|4079.4|4067.4|4079.3|4067.3|9
1619596150000|2021-04-28 07:49:10|4078.9|4066.9|4079|4067|4079.4|4067.4|4078.4|4066.4|1
1619596160000|2021-04-28 07:49:20|4079.4|4067.4|4080.8|4068.8|4080.8|4068.8|4079.4|4067.4|0
1619596170000|2021-04-28 07:49:30|4080.4|4068.4|4081.2|4069.2|4081.3|4069.3|4080.3|4068.3|0
1619596180000|2021-04-28 07:49:40|4080.3|4068.3|4079.7|4067.7|4080.3|4068.3|4079.3|4067.3|0
1619596190000|2021-04-28 07:49:50|4080.8|4068.8|4080.3|4068.3|4082.8|4070.8|4080.3|4068.3|0
1619596200000|2021-04-28 07:50:00|4079.8|4067.8|4079.3|4067.3|4080.7|4068.7|4079.3|4067.3|0
1619596210000|2021-04-28 07:50:10|4078.9|4066.9|4078.8|4066.8|4078.9|4066.9|4078.8|4066.8|0
1619596230000|2021-04-28 07:50:30|4078.2|4066.2|4078.7|4066.7|4078.7|4066.7|4078.2|4066.2|0
1619596240000|2021-04-28 07:50:40|4078.8|4066.8|4079.3|4067.3|4079.3|4067.3|4078.8|4066.8|0
1619596250000|2021-04-28 07:50:50|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|4079.2|4067.2|0
1619596260000|2021-04-28 07:51:00|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|4079.3|4067.3|0
1619596270000|2021-04-28 07:51:10|4079.4|4067.4|4079.3|4067.3|4079.4|4067.4|4079.3|4067.3|0
1619596280000|2021-04-28 07:51:20|4079.4|4067.4|4076.7|4064.7|4079.4|4067.4|4076.7|4064.7|0
1619596290000|2021-04-28 07:51:30|4076.2|4064.2|4076.7|4064.7|4076.7|4064.7|4076.2|4064.2|0
1619596300000|2021-04-28 07:51:40|4076.3|4064.3|4077.4|4065.4|4077.4|4065.4|4076.3|4064.3|0
1619596310000|2021-04-28 07:51:50|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|4077.8|4065.8|0
1619596320000|2021-04-28 07:52:00|4077.4|4065.4|4077.3|4065.3|4077.4|4065.4|4076.8|4064.8|0
1619596330000|2021-04-28 07:52:10|4077.4|4065.4|4077.4|4065.4|4077.4|4065.4|4077.4|4065.4|0
1619596340000|2021-04-28 07:52:20|4077.3|4065.3|4076.8|4064.8|4077.3|4065.3|4076.8|4064.8|0
1619596350000|2021-04-28 07:52:30|4076.7|4064.7|4076.2|4064.2|4076.7|4064.7|4076.2|4064.2|0
1619596360000|2021-04-28 07:52:40|4076.7|4064.7|4076.7|4064.7|4076.7|4064.7|4076.2|4064.2|2
1619596370000|2021-04-28 07:52:50|4076.2|4064.2|4076.7|4064.7|4076.7|4064.7|4076.2|4064.2|2
1619596380000|2021-04-28 07:53:00|4076.3|4064.3|4076.1|4064.1|4076.3|4064.3|4076.1|4064.1|2
1619596390000|2021-04-28 07:53:10|4075.8|4063.8|4076.1|4064.1|4076.1|4064.1|4074.6|4062.6|4
1619596400000|2021-04-28 07:53:20|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|4075.6|4063.6|0
1619596410000|2021-04-28 07:53:30|4074.8|4062.8|4076.1|4064.1|4076.1|4064.1|4074.8|4062.8|4
1619596420000|2021-04-28 07:53:40|4076.7|4064.7|4076.6|4064.6|4076.7|4064.7|4076.6|4064.6|0
1619596430000|2021-04-28 07:53:50|4076.8|4064.8|4077.3|4065.3|4077.3|4065.3|4076.8|4064.8|0
1619596440000|2021-04-28 07:54:00|4077.8|4065.8|4078.8|4066.8|4078.8|4066.8|4077.8|4065.8|0
1619596450000|2021-04-28 07:54:10|4079.3|4067.3|4081.4|4069.4|4081.8|4069.8|4079.3|4067.3|0
1619596460000|2021-04-28 07:54:20|4081.3|4069.3|4079.8|4067.8|4081.3|4069.3|4079.8|4067.8|0
1619596470000|2021-04-28 07:54:30|4080.2|4068.2|4081.3|4069.3|4081.3|4069.3|4080.2|4068.2|0
1619596480000|2021-04-28 07:54:40|4081.7|4069.7|4081.8|4069.8|4081.8|4069.8|4081.7|4069.7|0
1619596490000|2021-04-28 07:54:50|4082.3|4070.3|4080.8|4068.8|4082.3|4070.3|4080.8|4068.8|0
1619596500000|2021-04-28 07:55:00|4080.9|4068.9|4080.3|4068.3|4080.9|4068.9|4079.7|4067.7|0
1619596510000|2021-04-28 07:55:10|4079.9|4067.9|4079.7|4067.7|4080.3|4068.3|4079.7|4067.7|0
1619596520000|2021-04-28 07:55:20|4079.1|4067.1|4079|4067|4079.1|4067.1|4078.5|4066.5|2
1619596530000|2021-04-28 07:55:30|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|0
1619596540000|2021-04-28 07:55:40|4079|4067|4079.7|4067.7|4079.7|4067.7|4079|4067|1
1619596550000|2021-04-28 07:55:50|4079.2|4067.2|4079.2|4067.2|4079.6|4067.6|4079.2|4067.2|0
1619596560000|2021-04-28 07:56:00|4079.1|4067.1|4079.7|4067.7|4079.8|4067.8|4079.1|4067.1|0
1619596570000|2021-04-28 07:56:10|4080.1|4068.1|4079.8|4067.8|4080.3|4068.3|4079.8|4067.8|0
1619596580000|2021-04-28 07:56:20|4079.7|4067.7|4079.7|4067.7|4079.7|4067.7|4079.7|4067.7|0
1619596590000|2021-04-28 07:56:30|4079.8|4067.8|4079.7|4067.7|4080.3|4068.3|4079.2|4067.2|0
1619596600000|2021-04-28 07:56:40|4079.2|4067.2|4079.1|4067.1|4079.2|4067.2|4078.6|4066.6|0
1619596620000|2021-04-28 07:57:00|4078.7|4066.7|4078.2|4066.2|4079|4067|4078.2|4066.2|0
1619596630000|2021-04-28 07:57:10|4077.2|4065.2|4077.7|4065.7|4078.2|4066.2|4077.2|4065.2|0
1619596650000|2021-04-28 07:57:30|4078.2|4066.2|4080.2|4068.2|4080.2|4068.2|4078.2|4066.2|1
1619596660000|2021-04-28 07:57:40|4080.6|4068.6|4082.2|4070.2|4082.2|4070.2|4080.6|4068.6|1
1619596670000|2021-04-28 07:57:50|4081.4|4069.4|4080.3|4068.3|4081.8|4069.8|4080.3|4068.3|0
1619596680000|2021-04-28 07:58:00|4080.7|4068.7|4080.7|4068.7|4080.7|4068.7|4080.7|4068.7|0
1619596690000|2021-04-28 07:58:10|4080.9|4068.9|4081.3|4069.3|4081.3|4069.3|4080.8|4068.8|0
1619596700000|2021-04-28 07:58:20|4081.7|4069.7|4082.8|4070.8|4082.8|4070.8|4081.7|4069.7|0
1619596710000|2021-04-28 07:58:30|4081.7|4069.7|4080.3|4068.3|4081.7|4069.7|4080.3|4068.3|1
1619596720000|2021-04-28 07:58:40|4079.1|4067.1|4080.2|4068.2|4080.6|4068.6|4078.6|4066.6|2
1619596730000|2021-04-28 07:58:50|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|4080.3|4068.3|0
1619596750000|2021-04-28 07:59:10|4079.9|4067.9|4079.7|4067.7|4079.9|4067.9|4079.7|4067.7|0
1619596760000|2021-04-28 07:59:20|4080.1|4068.1|4079.6|4067.6|4080.1|4068.1|4079.5|4067.5|0
1619596770000|2021-04-28 07:59:30|4079.4|4067.4|4080.2|4068.2|4080.2|4068.2|4079.4|4067.4|0
1619596780000|2021-04-28 07:59:40|4080.1|4068.1|4079.9|4067.9|4080.1|4068.1|4079.7|4067.7|0
1619596790000|2021-04-28 07:59:50|4080.7|4068.7|4081.6|4069.6|4082.6|4070.6|4080.7|4068.7|1
1619596800000|2021-04-28 08:00:00|4080.6|4068.6|4079.8|4067.8|4080.8|4068.8|4079.6|4067.6|12
1619596810000|2021-04-28 08:00:10|4079.2|4067.2|4079.2|4067.2|4079.7|4067.7|4079.2|4067.2|2
1619596820000|2021-04-28 08:00:20|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4078.6|4066.6|3
1619596830000|2021-04-28 08:00:30|4078.6|4066.6|4079.1|4067.1|4079.1|4067.1|4078.6|4066.6|1
1619596840000|2021-04-28 08:00:40|4078.9|4066.9|4078.8|4066.8|4079.4|4067.4|4078.7|4066.7|1
1619596850000|2021-04-28 08:00:50|4078.3|4066.3|4078.3|4066.3|4078.3|4066.3|4078.3|4066.3|6
1619596860000|2021-04-28 08:01:00|4078.8|4066.8|4078.8|4066.8|4078.8|4066.8|4078.8|4066.8|5
1619596880000|2021-04-28 08:01:20|4078.4|4066.4|4078.8|4066.8|4078.8|4066.8|4078.3|4066.3|1
1619596890000|2021-04-28 08:01:30|4078.4|4066.4|4078.3|4066.3|4078.4|4066.4|4078.3|4066.3|1
1619596900000|2021-04-28 08:01:40|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|4079.1|4067.1|3
1619596910000|2021-04-28 08:01:50|4078.7|4066.7|4079.1|4067.1|4079.1|4067.1|4078.6|4066.6|0
1619596920000|2021-04-28 08:02:00|4078.3|4066.3|4079.1|4067.1|4079.1|4067.1|4078.1|4066.1|0
1619596930000|2021-04-28 08:02:10|4079.2|4067.2|4078.6|4066.6|4079.6|4067.6|4078.1|4066.1|3
1619596940000|2021-04-28 08:02:20|4078.5|4066.5|4077.9|4065.9|4078.5|4066.5|4077.9|4065.9|38
1619596950000|2021-04-28 08:02:30|4078.4|4066.4|4078.4|4066.4|4078.4|4066.4|4078.4|4066.4|4
1619596970000|2021-04-28 08:02:50|4077.9|4065.9|4078.4|4066.4|4078.4|4066.4|4077.9|4065.9|0
1619596990000|2021-04-28 08:03:10|4077.9|4065.9|4078.4|4066.4|4078.4|4066.4|4077.9|4065.9|0
1619597000000|2021-04-28 08:03:20|4078.5|4066.5|4079|4067|4079|4067|4078.5|4066.5|0
1619597010000|2021-04-28 08:03:30|4079.1|4067.1|4079|4067|4079.1|4067.1|4079|4067|0
1619597020000|2021-04-28 08:03:40|4078.6|4066.6|4078.5|4066.5|4078.9|4066.9|4078.5|4066.5|0
1619597030000|2021-04-28 08:03:50|4078.4|4066.4|4078.4|4066.4|4078.4|4066.4|4078.4|4066.4|0
1619597040000|2021-04-28 08:04:00|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|4078|4066|0
1619597050000|2021-04-28 08:04:10|4079|4067|4078.4|4066.4|4079|4067|4078.4|4066.4|0
1619597060000|2021-04-28 08:04:20|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|4078.5|4066.5|0
1619597080000|2021-04-28 08:04:40|4078.9|4066.9|4079.1|4067.1|4079.1|4067.1|4078.9|4066.9|1
1619597100000|2021-04-28 08:05:00|4079.5|4067.5|4080.1|4068.1|4080.1|4068.1|4079.1|4067.1|0
1619597110000|2021-04-28 08:05:10|4081.3|4069.3|4086|4074|4086.1|4074.1|4081.3|4069.3|0
1619597120000|2021-04-28 08:05:20|4085.6|4073.6|4085.5|4073.5|4085.6|4073.6|4084.5|4072.5|0
1619597130000|2021-04-28 08:05:30|4085.4|4073.4|4084.1|4072.1|4085.4|4073.4|4084.1|4072.1|0
1619597140000|2021-04-28 08:05:40|4084|4072|4083|4071|4084|4072|4083|4071|0
1619597150000|2021-04-28 08:05:50|4083.1|4071.1|4084.1|4072.1|4084.1|4072.1|4083.1|4071.1|0
1619597160000|2021-04-28 08:06:00|4083.9|4071.9|4084.1|4072.1|4084.1|4072.1|4083.9|4071.9|0
1619597170000|2021-04-28 08:06:10|4084.6|4072.6|4082|4070|4084.6|4072.6|4082|4070|0
1619597180000|2021-04-28 08:06:20|4081.5|4069.5|4081.4|4069.4|4082|4070|4081.4|4069.4|0
1619597190000|2021-04-28 08:06:30|4080.9|4068.9|4081|4069|4081.5|4069.5|4080.9|4068.9|0
1619597200000|2021-04-28 08:06:40|4080.6|4068.6|4079.6|4067.6|4080.6|4068.6|4079.1|4067.1|0
1619597220000|2021-04-28 08:07:00|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|4080.1|4068.1|0
1619597230000|2021-04-28 08:07:10|4080|4068|4079.1|4067.1|4080|4068|4079.1|4067.1|0
1619597240000|2021-04-28 08:07:20|4079.5|4067.5|4080|4068|4080.1|4068.1|4079.5|4067.5|0
1619597250000|2021-04-28 08:07:30|4079.5|4067.5|4080.1|4068.1|4080.1|4068.1|4079.5|4067.5|0
1619597260000|2021-04-28 08:07:40|4080.6|4068.6|4081.6|4069.6|4081.6|4069.6|4080.6|4068.6|0
1619597270000|2021-04-28 08:07:50|4082.1|4070.1|4085|4073|4085|4073|4082.1|4070.1|0
1619597280000|2021-04-28 08:08:00|4084|4072|4084.5|4072.5|4084.6|4072.6|4084|4072|0
1619597290000|2021-04-28 08:08:10|4084.6|4072.6|4084|4072|4084.6|4072.6|4084|4072|0
1619597300000|2021-04-28 08:08:20|4084.1|4072.1|4084.1|4072.1|4084.6|4072.6|4084.1|4072.1|0
1619597310000|2021-04-28 08:08:30|4084|4072|4082|4070|4084|4072|4082|4070|0
1619597320000|2021-04-28 08:08:40|4081.6|4069.6|4081.1|4069.1|4081.6|4069.6|4080.6|4068.6|1
1619597330000|2021-04-28 08:08:50|4081.2|4069.2|4081.6|4069.6|4082.1|4070.1|4081.2|4069.2|0
1619597340000|2021-04-28 08:09:00|4081.1|4069.1|4080.5|4068.5|4081.1|4069.1|4080.5|4068.5|0
1619597350000|2021-04-28 08:09:10|4080.6|4068.6|4080.6|4068.6|4080.6|4068.6|4080.6|4068.6|0
1619597360000|2021-04-28 08:09:20|4081.1|4069.1|4081|4069|4081.1|4069.1|4081|4069|0
1619597370000|2021-04-28 08:09:30|4081.1|4069.1|4082.2|4070.2|4082.6|4070.6|4081.1|4069.1|0
1619597380000|2021-04-28 08:09:40|4083|4071|4083.1|4071.1|4083.1|4071.1|4083|4071|0
1619597400000|2021-04-28 08:10:00|4082|4070|4081.1|4069.1|4082.2|4070.2|4081.1|4069.1|0
1619597410000|2021-04-28 08:10:10|4081.2|4069.2|4081.6|4069.6|4081.6|4069.6|4081.2|4069.2|0
1619597420000|2021-04-28 08:10:20|4082|4070|4082.1|4070.1|4082.2|4070.2|4082|4070|0
1619597430000|2021-04-28 08:10:30|4082.5|4070.5|4082.1|4070.1|4083.1|4071.1|4081.6|4069.6|0
1619597440000|2021-04-28 08:10:40|4082.7|4070.7|4082.2|4070.2|4082.7|4070.7|4082.2|4070.2|0
1619597450000|2021-04-28 08:10:50|4082.6|4070.6|4084.1|4072.1|4084.1|4072.1|4082.6|4070.6|0
1619597460000|2021-04-28 08:11:00|4085|4073|4084.1|4072.1|4085.1|4073.1|4084|4072|0
1619597470000|2021-04-28 08:11:10|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|4084.2|4072.2|0
1619597480000|2021-04-28 08:11:20|4084.1|4072.1|4083.6|4071.6|4084.1|4072.1|4083.6|4071.6|0
1619597490000|2021-04-28 08:11:30|4084.1|4072.1|4084|4072|4084.1|4072.1|4084|4072|0
1619597500000|2021-04-28 08:11:40|4088.5|4076.5|4089|4077|4089|4077|4088.1|4076.1|2
1619597510000|2021-04-28 08:11:50|4089.1|4077.1|4089.1|4077.1|4089.5|4077.5|4089|4077|0
1619597520000|2021-04-28 08:12:00|4089|4077|4088|4076|4089|4077|4088|4076|0
1619597530000|2021-04-28 08:12:10|4087.5|4075.5|4087|4075|4087.5|4075.5|4086.5|4074.5|0
1619597540000|2021-04-28 08:12:20|4087.4|4075.4|4087.5|4075.5|4087.5|4075.5|4087.4|4075.4|0
1619597550000|2021-04-28 08:12:30|4087.6|4075.6|4086.9|4074.9|4087.6|4075.6|4086.9|4074.9|0
1619597580000|2021-04-28 08:13:00|4086.5|4074.5|4088.9|4076.9|4088.9|4076.9|4086|4074|7
1619597590000|2021-04-28 08:13:10|4089.7|4077.7|4090.1|4078.1|4090.1|4078.1|4089.7|4077.7|1
1619597600000|2021-04-28 08:13:20|4090.6|4078.6|4089.2|4077.2|4090.7|4078.7|4088.3|4076.3|0
1619597610000|2021-04-28 08:13:30|4089.7|4077.7|4089.2|4077.2|4089.7|4077.7|4089.2|4077.2|0
1619597620000|2021-04-28 08:13:40|4088.8|4076.8|4088.1|4076.1|4088.8|4076.8|4087.6|4075.6|0
1619597630000|2021-04-28 08:13:50|4086.6|4074.6|4085.1|4073.1|4086.6|4074.6|4083.7|4071.7|0
1619597640000|2021-04-28 08:14:00|4083.5|4071.5|4084.6|4072.6|4084.6|4072.6|4083.3|4071.3|0
1619597650000|2021-04-28 08:14:10|4085.3|4073.3|4086.6|4074.6|4086.6|4074.6|4085.3|4073.3|0
1619597660000|2021-04-28 08:14:20|4086.2|4074.2|4086.7|4074.7|4086.7|4074.7|4086.1|4074.1|0
1619597670000|2021-04-28 08:14:30|4086.3|4074.3|4086.7|4074.7|4086.7|4074.7|4086.1|4074.1|0
1619597680000|2021-04-28 08:14:40|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|4087.2|4075.2|0
1619597690000|2021-04-28 08:14:50|4087.1|4075.1|4086.5|4074.5|4087.2|4075.2|4086.5|4074.5|0
1619597700000|2021-04-28 08:15:00|4086.6|4074.6|4087.6|4075.6|4087.6|4075.6|4086|4074|0
1619597710000|2021-04-28 08:15:10|4087.2|4075.2|4087.1|4075.1|4087.2|4075.2|4087.1|4075.1|0
1619597720000|2021-04-28 08:15:20|4087.2|4075.2|4087.7|4075.7|4087.7|4075.7|4087.2|4075.2|0
1619597730000|2021-04-28 08:15:30|4087.3|4075.3|4087.7|4075.7|4087.7|4075.7|4087.2|4075.2|0
1619597740000|2021-04-28 08:15:40|4088.1|4076.1|4088.1|4076.1|4089.2|4077.2|4088.1|4076.1|0
1619597750000|2021-04-28 08:15:50|4087.6|4075.6|4088.2|4076.2|4088.2|4076.2|4087.1|4075.1|0
1619597760000|2021-04-28 08:16:00|4088.3|4076.3|4087.6|4075.6|4088.3|4076.3|4087.6|4075.6|0
1619597770000|2021-04-28 08:16:10|4087.4|4075.4|4086.9|4074.9|4087.6|4075.6|4086.9|4074.9|0
1619597780000|2021-04-28 08:16:20|4086.6|4074.6|4087.1|4075.1|4087.1|4075.1|4086.6|4074.6|1
1619597790000|2021-04-28 08:16:30|4087.2|4075.2|4087.6|4075.6|4087.6|4075.6|4087.2|4075.2|0
1619597800000|2021-04-28 08:16:40|4087.1|4075.1|4087.1|4075.1|4087.2|4075.2|4087.1|4075.1|0
1619597810000|2021-04-28 08:16:50|4086.7|4074.7|4086.6|4074.6|4086.7|4074.7|4086.6|4074.6|0
1619597820000|2021-04-28 08:17:00|4087.6|4075.6|4087.1|4075.1|4087.6|4075.6|4087.1|4075.1|0
1619597840000|2021-04-28 08:17:20|4086.1|4074.1|4085.9|4073.9|4086.1|4074.1|4085.9|4073.9|0
1619597850000|2021-04-28 08:17:30|4085.4|4073.4|4085.4|4073.4|4085.4|4073.4|4085.4|4073.4|0
1619597860000|2021-04-28 08:17:40|4085.1|4073.1|4083.9|4071.9|4085.1|4073.1|4083.9|4071.9|0
1619597870000|2021-04-28 08:17:50|4083.5|4071.5|4083.4|4071.4|4083.5|4071.5|4083.4|4071.4|0
1619597880000|2021-04-28 08:18:00|4083.9|4071.9|4083.9|4071.9|4083.9|4071.9|4083.9|4071.9|3
1619597890000|2021-04-28 08:18:10|4083.5|4071.5|4083.4|4071.4|4083.5|4071.5|4083.4|4071.4|0
1619597900000|2021-04-28 08:18:20|4083.9|4071.9|4084|4072|4084|4072|4083.9|4071.9|0
1619597910000|2021-04-28 08:18:30|4083.9|4071.9|4083.9|4071.9|4084|4072|4083.9|4071.9|0
1619597920000|2021-04-28 08:18:40|4083.5|4071.5|4083.9|4071.9|4083.9|4071.9|4083.4|4071.4|0
1619597930000|2021-04-28 08:18:50|4084|4072|4084|4072|4084|4072|4084|4072|0
1619597940000|2021-04-28 08:19:00|4084.5|4072.5|4085|4073|4085|4073|4084.5|4072.5|0
1619597950000|2021-04-28 08:19:10|4084.9|4072.9|4084.9|4072.9|4084.9|4072.9|4084.5|4072.5|0
1619597960000|2021-04-28 08:19:20|4085|4073|4085|4073|4085|4073|4085|4073|0
1619597970000|2021-04-28 08:19:30|4085.4|4073.4|4085.5|4073.5|4085.5|4073.5|4085|4073|0
1619597990000|2021-04-28 08:19:50|4085.2|4073.2|4085.5|4073.5|4085.5|4073.5|4085.2|4073.2|0
1619598010000|2021-04-28 08:20:10|4085.3|4073.3|4084|4072|4085.3|4073.3|4084|4072|0
1619598020000|2021-04-28 08:20:20|4084.5|4072.5|4083.9|4071.9|4084.6|4072.6|4083.9|4071.9|0
1619598030000|2021-04-28 08:20:30|4083.5|4071.5|4083.9|4071.9|4083.9|4071.9|4083.5|4071.5|0
1619598040000|2021-04-28 08:20:40|4084.5|4072.5|4084|4072|4084.5|4072.5|4084|4072|0
1619598060000|2021-04-28 08:21:00|4084.4|4072.4|4085|4073|4085|4073|4084.4|4072.4|0
1619598070000|2021-04-28 08:21:10|4085.5|4073.5|4087|4075|4087|4075|4085.5|4073.5|0
1619598080000|2021-04-28 08:21:20|4086.9|4074.9|4087|4075|4087|4075|4086.9|4074.9|0
1619598090000|2021-04-28 08:21:30|4086.6|4074.6|4086.9|4074.9|4086.9|4074.9|4086.6|4074.6|0
1619598100000|2021-04-28 08:21:40|4087|4075|4086.9|4074.9|4087|4075|4086.9|4074.9|0
1619598110000|2021-04-28 08:21:50|4086.5|4074.5|4087|4075|4087|4075|4086.4|4074.4|0
1619598120000|2021-04-28 08:22:00|4086.9|4074.9|4086.9|4074.9|4086.9|4074.9|4086.9|4074.9|0
1619598160000|2021-04-28 08:22:40|4086.8|4074.8|4087|4075|4087|4075|4086.8|4074.8|0
1619598170000|2021-04-28 08:22:50|4087.6|4075.6|4088.5|4076.5|4088.5|4076.5|4087.6|4075.6|1
1619598190000|2021-04-28 08:23:10|||||||||1
1619598200000|2021-04-28 08:23:20|4089|4077|4092|4080|4092|4080|4089|4077|4
1619598210000|2021-04-28 08:23:30|4091.9|4079.9|4091.3|4079.3|4091.9|4079.9|4090.9|4078.9|0
1619598220000|2021-04-28 08:23:40|4091.4|4079.4|4091.4|4079.4|4091.4|4079.4|4091.4|4079.4|0
1619598240000|2021-04-28 08:24:00|4090.3|4078.3|4089.8|4077.8|4090.3|4078.3|4089.8|4077.8|0
1619598250000|2021-04-28 08:24:10|4089.7|4077.7|4090.3|4078.3|4090.3|4078.3|4089.7|4077.7|0
1619598260000|2021-04-28 08:24:20|4090.4|4078.4|4090.8|4078.8|4090.8|4078.8|4090.4|4078.4|0
1619598270000|2021-04-28 08:24:30|4091|4079|4090.9|4078.9|4091|4079|4090.9|4078.9|0
1619598280000|2021-04-28 08:24:40|4090.8|4078.8|4090.9|4078.9|4091|4079|4090.8|4078.8|0
1619598290000|2021-04-28 08:24:50|4090.8|4078.8|4091.8|4079.8|4091.8|4079.8|4090.8|4078.8|0
1619598310000|2021-04-28 08:25:10|4091.2|4079.2|4088.3|4076.3|4091.2|4079.2|4088.3|4076.3|1
1619598320000|2021-04-28 08:25:20|4087.9|4075.9|4087.7|4075.7|4087.9|4075.9|4087.7|4075.7|0
1619598330000|2021-04-28 08:25:30|4087.2|4075.2|4086.9|4074.9|4087.5|4075.5|4086.8|4074.8|0
1619598340000|2021-04-28 08:25:40|4087|4075|4086.9|4074.9|4088.6|4076.6|4086.8|4074.8|2
1619598350000|2021-04-28 08:25:50|4087|4075|4087.5|4075.5|4087.5|4075.5|4087|4075|0
1619598360000|2021-04-28 08:26:00|4088.3|4076.3|4091.1|4079.1|4091.3|4079.3|4088.3|4076.3|1
1619598370000|2021-04-28 08:26:10|4090.7|4078.7|4091.3|4079.3|4091.3|4079.3|4090.7|4078.7|0
1619598380000|2021-04-28 08:26:20|4089.7|4077.7|4088.9|4076.9|4089.7|4077.7|4088.9|4076.9|3
1619598390000|2021-04-28 08:26:30|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|0
1619598400000|2021-04-28 08:26:40|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1619598420000|2021-04-28 08:27:00|4089.3|4077.3|4089.9|4077.9|4089.9|4077.9|4089.3|4077.3|0
1619598440000|2021-04-28 08:27:20|4090.3|4078.3|4090.2|4078.2|4090.7|4078.7|4090.2|4078.2|2
1619598450000|2021-04-28 08:27:30|4089.8|4077.8|4089.7|4077.7|4089.8|4077.8|4089.7|4077.7|0
1619598470000|2021-04-28 08:27:50|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|0
1619598480000|2021-04-28 08:28:00|4091.1|4079.1|4090.6|4078.6|4091.1|4079.1|4090.6|4078.6|0
1619598490000|2021-04-28 08:28:10|4091|4079|4090.6|4078.6|4091.1|4079.1|4090.6|4078.6|0
1619598550000|2021-04-28 08:29:10|4091.4|4079.4|4090.7|4078.7|4091.6|4079.6|4090.7|4078.7|5
1619598560000|2021-04-28 08:29:20|4091|4079|4091.1|4079.1|4091.1|4079.1|4091|4079|0
1619598570000|2021-04-28 08:29:30|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|0
1619598580000|2021-04-28 08:29:40|4091|4079|4090.6|4078.6|4091.1|4079.1|4090.6|4078.6|0
1619598600000|2021-04-28 08:30:00|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|4089.2|4077.2|7
1619598610000|2021-04-28 08:30:10|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|0
1619598620000|2021-04-28 08:30:20|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|0
1619598630000|2021-04-28 08:30:30|4089|4077|4089.1|4077.1|4089.1|4077.1|4089|4077|0
1619598640000|2021-04-28 08:30:40|4089|4077|4088.8|4076.8|4089.3|4077.3|4088.8|4076.8|5
1619598660000|2021-04-28 08:31:00|4089.5|4077.5|4089.3|4077.3|4089.5|4077.5|4089|4077|0
1619598670000|2021-04-28 08:31:10|4089|4077|4089.1|4077.1|4089.3|4077.3|4089|4077|0
1619598680000|2021-04-28 08:31:20|4088.8|4076.8|4088.8|4076.8|4089.3|4077.3|4088.5|4076.5|0
1619598720000|2021-04-28 08:32:00|4088.7|4076.7|4089.6|4077.6|4089.6|4077.6|4088.7|4076.7|0
1619598730000|2021-04-28 08:32:10|4089.4|4077.4|4088.9|4076.9|4089.4|4077.4|4088.9|4076.9|0
1619598740000|2021-04-28 08:32:20|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|0
1619598750000|2021-04-28 08:32:30|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1619598760000|2021-04-28 08:32:40|4089.4|4077.4|4089.6|4077.6|4089.6|4077.6|4089.4|4077.4|0
1619598770000|2021-04-28 08:32:50|4089.1|4077.1|4089.4|4077.4|4089.4|4077.4|4089.1|4077.1|0
1619598780000|2021-04-28 08:33:00|4090.1|4078.1|4090.2|4078.2|4090.2|4078.2|4090.1|4078.1|0
1619598790000|2021-04-28 08:33:10|4090.1|4078.1|4089.6|4077.6|4090.1|4078.1|4089.6|4077.6|0
1619598820000|2021-04-28 08:33:40|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|0
1619598840000|2021-04-28 08:34:00|4089.4|4077.4|4088.9|4076.9|4089.4|4077.4|4088.9|4076.9|0
1619598850000|2021-04-28 08:34:10|4088.8|4076.8|4088.3|4076.3|4088.8|4076.8|4088.3|4076.3|0
1619598860000|2021-04-28 08:34:20|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|4089.1|4077.1|9
1619598870000|2021-04-28 08:34:30|4088.7|4076.7|4089.2|4077.2|4089.2|4077.2|4088.7|4076.7|3
1619598880000|2021-04-28 08:34:40|4088.7|4076.7|4089.4|4077.4|4089.8|4077.8|4088.7|4076.7|2
1619598890000|2021-04-28 08:34:50|4088.8|4076.8|4088.3|4076.3|4088.8|4076.8|4088.3|4076.3|0
1619598910000|2021-04-28 08:35:10|4089|4077|4088.1|4076.1|4089|4077|4088.1|4076.1|13
1619598920000|2021-04-28 08:35:20|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|4088.6|4076.6|1
1619598930000|2021-04-28 08:35:30|4088.2|4076.2|4088.1|4076.1|4088.2|4076.2|4088.1|4076.1|11
1619598940000|2021-04-28 08:35:40|4088.5|4076.5|4088.4|4076.4|4088.9|4076.9|4088.4|4076.4|10
1619598950000|2021-04-28 08:35:50|4088.5|4076.5|4088.4|4076.4|4088.5|4076.5|4087.9|4075.9|2
1619598960000|2021-04-28 08:36:00|4088|4076|4087.9|4075.9|4088|4076|4087.9|4075.9|6
1619598970000|2021-04-28 08:36:10|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|0
1619598990000|2021-04-28 08:36:30|4088.5|4076.5|4088|4076|4088.5|4076.5|4087.9|4075.9|0
1619599000000|2021-04-28 08:36:40|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|1
1619599010000|2021-04-28 08:36:50|4088|4076|4087.9|4075.9|4088|4076|4087.9|4075.9|0
1619599030000|2021-04-28 08:37:10|4088.3|4076.3|4089|4077|4089|4077|4088.3|4076.3|2
1619599040000|2021-04-28 08:37:20|4088.6|4076.6|4088.5|4076.5|4088.6|4076.6|4088.5|4076.5|0
1619599060000|2021-04-28 08:37:40|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|0
1619599090000|2021-04-28 08:38:10|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|0
1619599100000|2021-04-28 08:38:20|4088.9|4076.9|4088.8|4076.8|4088.9|4076.9|4088.8|4076.8|0
1619599110000|2021-04-28 08:38:30|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|4088.4|4076.4|2
1619599120000|2021-04-28 08:38:40|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|4088.8|4076.8|0
1619599130000|2021-04-28 08:38:50|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|4088.3|4076.3|0
1619599140000|2021-04-28 08:39:00|4087.8|4075.8|4087.9|4075.9|4087.9|4075.9|4087.4|4075.4|4
1619599150000|2021-04-28 08:39:10|4087.4|4075.4|4086.5|4074.5|4087.4|4075.4|4086.5|4074.5|0
1619599160000|2021-04-28 08:39:20|4086.9|4074.9|4087|4075|4087.4|4075.4|4086.5|4074.5|1
1619599170000|2021-04-28 08:39:30|4087.9|4075.9|4088.5|4076.5|4088.5|4076.5|4087.9|4075.9|0
1619599180000|2021-04-28 08:39:40|4088.1|4076.1|4088.1|4076.1|4088.1|4076.1|4088.1|4076.1|0
1619599190000|2021-04-28 08:39:50|4088.4|4076.4|4089|4077|4089|4077|4088.4|4076.4|0
1619599200000|2021-04-28 08:40:00|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|0
1619599240000|2021-04-28 08:40:40|4088.5|4076.5|4088.5|4076.5|4088.5|4076.5|4088.5|4076.5|0
1619599250000|2021-04-28 08:40:50|4089|4077|4090.4|4078.4|4090.4|4078.4|4089|4077|0
1619599260000|2021-04-28 08:41:00|4094|4082|4091.1|4079.1|4094|4082|4091.1|4079.1|2
1619599270000|2021-04-28 08:41:10|4091|4079|4089.6|4077.6|4091|4079|4089.6|4077.6|0
1619599280000|2021-04-28 08:41:20|4090.1|4078.1|4090.5|4078.5|4090.5|4078.5|4090|4078|0
1619599290000|2021-04-28 08:41:30|4090|4078|4090.5|4078.5|4090.5|4078.5|4090|4078|0
1619599300000|2021-04-28 08:41:40|4090.9|4078.9|4092|4080|4092.5|4080.5|4090.9|4078.9|0
1619599310000|2021-04-28 08:41:50|4092.4|4080.4|4092.5|4080.5|4092.5|4080.5|4092|4080|0
1619599320000|2021-04-28 08:42:00|4092|4080|4092|4080|4092|4080|4092|4080|0
1619599330000|2021-04-28 08:42:10|4091.6|4079.6|4091.2|4079.2|4091.6|4079.6|4091.1|4079.1|0
1619599340000|2021-04-28 08:42:20|4092.4|4080.4|4092.5|4080.5|4092.5|4080.5|4092.4|4080.4|0
1619599350000|2021-04-28 08:42:30|4093|4081|4093.9|4081.9|4093.9|4081.9|4093|4081|0
1619599360000|2021-04-28 08:42:40|4093.4|4081.4|4092|4080|4093.4|4081.4|4092|4080|0
1619599370000|2021-04-28 08:42:50|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|4092.4|4080.4|0
1619599400000|2021-04-28 08:43:20|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|4091.9|4079.9|0
1619599410000|2021-04-28 08:43:30|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|11
1619599420000|2021-04-28 08:43:40|4092.2|4080.2|4092.2|4080.2|4092.2|4080.2|4092.2|4080.2|3
1619599430000|2021-04-28 08:43:50|4092.6|4080.6|4093.4|4081.4|4093.4|4081.4|4092.6|4080.6|0
1619599450000|2021-04-28 08:44:10|4093|4081|4093.2|4081.2|4093.9|4081.9|4093|4081|0
1619599460000|2021-04-28 08:44:20|4093.6|4081.6|4093.7|4081.7|4093.7|4081.7|4093.6|4081.6|0
1619599500000|2021-04-28 08:45:00|4093.3|4081.3|4093.2|4081.2|4093.3|4081.3|4093.2|4081.2|15
1619599520000|2021-04-28 08:45:20|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|0
1619599540000|2021-04-28 08:45:40|4093|4081|4092.8|4080.8|4093|4081|4092.8|4080.8|0
1619599580000|2021-04-28 08:46:20|4093.3|4081.3|4093.7|4081.7|4093.7|4081.7|4093.3|4081.3|0
1619599590000|2021-04-28 08:46:30|4094.3|4082.3|4094.6|4082.6|4094.8|4082.8|4094.2|4082.2|0
1619599600000|2021-04-28 08:46:40|4094.7|4082.7|4095.3|4083.3|4095.3|4083.3|4094.7|4082.7|0
1619599610000|2021-04-28 08:46:50|4095.8|4083.8|4095.7|4083.7|4095.8|4083.8|4095.7|4083.7|0
1619599620000|2021-04-28 08:47:00|4095.3|4083.3|4094.7|4082.7|4095.3|4083.3|4094.7|4082.7|0
1619599630000|2021-04-28 08:47:10|4094.3|4082.3|4094.8|4082.8|4094.8|4082.8|4093.8|4081.8|0
1619599640000|2021-04-28 08:47:20|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|4094.7|4082.7|0
1619599660000|2021-04-28 08:47:40|4095.1|4083.1|4095.8|4083.8|4095.8|4083.8|4095.1|4083.1|0
1619599680000|2021-04-28 08:48:00|4096.8|4084.8|4098.6|4086.6|4099.6|4087.6|4096.7|4084.7|2
1619599690000|2021-04-28 08:48:10|4098.4|4086.4|4098.4|4086.4|4098.7|4086.7|4098.4|4086.4|0
1619599700000|2021-04-28 08:48:20|4098.6|4086.6|4098.4|4086.4|4098.7|4086.7|4098.4|4086.4|0
1619599710000|2021-04-28 08:48:30|4098.6|4086.6|4098.7|4086.7|4098.7|4086.7|4098.1|4086.1|0
1619599720000|2021-04-28 08:48:40|4099.1|4087.1|4096.6|4084.6|4099.7|4087.7|4096.6|4084.6|1
1619599730000|2021-04-28 08:48:50|4096.7|4084.7|4097.2|4085.2|4097.7|4085.7|4096.7|4084.7|0
1619599740000|2021-04-28 08:49:00|4097.1|4085.1|4097.1|4085.1|4097.7|4085.7|4097.1|4085.1|0
1619599750000|2021-04-28 08:49:10|4097.2|4085.2|4096.5|4084.5|4097.2|4085.2|4096.5|4084.5|0
1619599810000|2021-04-28 08:50:10|4096.2|4084.2|4094.7|4082.7|4096.2|4084.2|4094|4082|0
1619599820000|2021-04-28 08:50:20|4094.5|4082.5|4094|4082|4094.5|4082.5|4094|4082|0
1619599840000|2021-04-28 08:50:40|4093.4|4081.4|4092.9|4080.9|4093.4|4081.4|4092.5|4080.5|0
1619599850000|2021-04-28 08:50:50|4092.5|4080.5|4093|4081|4093|4081|4092.3|4080.3|5
1619599860000|2021-04-28 08:51:00|4093.4|4081.4|4093.5|4081.5|4093.5|4081.5|4093.4|4081.4|0
1619599870000|2021-04-28 08:51:10|4094.5|4082.5|4095.2|4083.2|4095.3|4083.3|4094.5|4082.5|3
1619599880000|2021-04-28 08:51:20|4095.5|4083.5|4094.5|4082.5|4095.5|4083.5|4094.4|4082.4|0
1619599890000|2021-04-28 08:51:30|4094.6|4082.6|4097.8|4085.8|4097.8|4085.8|4094.6|4082.6|13
1619599900000|2021-04-28 08:51:40|4097.7|4085.7|4096.9|4084.9|4097.7|4085.7|4096.9|4084.9|0
1619599910000|2021-04-28 08:51:50|4096.8|4084.8|4099.3|4087.3|4099.3|4087.3|4096.8|4084.8|3
1619599920000|2021-04-28 08:52:00|4099.4|4087.4|4099.4|4087.4|4099.4|4087.4|4099.4|4087.4|0
1619599930000|2021-04-28 08:52:10|4100|4088|4100.5|4088.5|4100.6|4088.6|4100|4088|0
1619599940000|2021-04-28 08:52:20|4101.3|4089.3|4100.6|4088.6|4101.3|4089.3|4100.1|4088.1|0
1619599950000|2021-04-28 08:52:30|4100.3|4088.3|4100.1|4088.1|4100.3|4088.3|4100.1|4088.1|0
1619599960000|2021-04-28 08:52:40|4100.6|4088.6|4104.3|4092.3|4104.4|4092.4|4100.6|4088.6|6
1619599970000|2021-04-28 08:52:50|4103.9|4091.9|4103.5|4091.5|4103.9|4091.9|4103.5|4091.5|0
1619599980000|2021-04-28 08:53:00|4103.4|4091.4|4103.5|4091.5|4103.9|4091.9|4103.4|4091.4|0
1619599990000|2021-04-28 08:53:10|4103.9|4091.9|4102.3|4090.3|4103.9|4091.9|4102.3|4090.3|0
1619600000000|2021-04-28 08:53:20|4101.7|4089.7|4101.3|4089.3|4101.7|4089.7|4101.3|4089.3|0
1619600030000|2021-04-28 08:53:50|4101.4|4089.4|4100.9|4088.9|4101.4|4089.4|4100.8|4088.8|0
1619600040000|2021-04-28 08:54:00|4100.8|4088.8|4100.7|4088.7|4100.8|4088.8|4100.7|4088.7|0
1619600050000|2021-04-28 08:54:10|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1619600060000|2021-04-28 08:54:20|4101|4089|4100.9|4088.9|4101|4089|4100.9|4088.9|0
1619600070000|2021-04-28 08:54:30|4100.8|4088.8|4100.4|4088.4|4100.8|4088.8|4100.4|4088.4|0
1619600080000|2021-04-28 08:54:40|4100.8|4088.8|4101.6|4089.6|4101.6|4089.6|4100.8|4088.8|6
1619600090000|2021-04-28 08:54:50|4101.2|4089.2|4101.6|4089.6|4101.7|4089.7|4101.2|4089.2|5
1619600100000|2021-04-28 08:55:00|4102.1|4090.1|4102.9|4090.9|4102.9|4090.9|4102.1|4090.1|2
1619600110000|2021-04-28 08:55:10|4103|4091|4102.5|4090.5|4103|4091|4102.5|4090.5|21
1619600120000|2021-04-28 08:55:20|4103.1|4091.1|4103.6|4091.6|4103.6|4091.6|4103.1|4091.1|0
1619600130000|2021-04-28 08:55:30|4103.5|4091.5|4103.1|4091.1|4103.5|4091.5|4103|4091|0
1619600140000|2021-04-28 08:55:40|4105.4|4093.4|4104.4|4092.4|4105.4|4093.4|4104.3|4092.3|32
1619600150000|2021-04-28 08:55:50|4104.3|4092.3|4103.8|4091.8|4104.3|4092.3|4103.8|4091.8|0
1619600160000|2021-04-28 08:56:00|4104.9|4092.9|4104.9|4092.9|4105.4|4093.4|4104.9|4092.9|0
1619600170000|2021-04-28 08:56:10|4105.4|4093.4|4106.9|4094.9|4107.4|4095.4|4105.4|4093.4|8
1619600180000|2021-04-28 08:56:20|4107.1|4095.1|4107.5|4095.5|4107.5|4095.5|4106.9|4094.9|3
1619600200000|2021-04-28 08:56:40|4108.9|4096.9|4110.9|4098.9|4111|4099|4108.9|4096.9|19
1619600210000|2021-04-28 08:56:50|4110.8|4098.8|4110.3|4098.3|4110.8|4098.8|4109.9|4097.9|0
1619600220000|2021-04-28 08:57:00|4110.8|4098.8|4110.9|4098.9|4110.9|4098.9|4110.8|4098.8|0
1619600230000|2021-04-28 08:57:10|4110.8|4098.8|4110.3|4098.3|4110.9|4098.9|4110.3|4098.3|0
1619600240000|2021-04-28 08:57:20|4110.2|4098.2|4108.2|4096.2|4110.2|4098.2|4108.2|4096.2|0
1619600250000|2021-04-28 08:57:30|4107.8|4095.8|4106.7|4094.7|4107.8|4095.8|4106.7|4094.7|0
1619600260000|2021-04-28 08:57:40|4107.2|4095.2|4107.2|4095.2|4107.3|4095.3|4107.2|4095.2|1
1619600270000|2021-04-28 08:57:50|4106.7|4094.7|4107.2|4095.2|4107.2|4095.2|4106.7|4094.7|0
1619600280000|2021-04-28 08:58:00|4106.8|4094.8|4107.2|4095.2|4107.2|4095.2|4106.7|4094.7|5
1619600290000|2021-04-28 08:58:10|4107.3|4095.3|4107.3|4095.3|4108|4096|4107.3|4095.3|1
1619600300000|2021-04-28 08:58:20|4107.2|4095.2|4107.2|4095.2|4107.7|4095.7|4107.2|4095.2|0
1619600310000|2021-04-28 08:58:30|4106.8|4094.8|4107.2|4095.2|4107.3|4095.3|4106.7|4094.7|1
1619600320000|2021-04-28 08:58:40|4106.9|4094.9|4107.2|4095.2|4107.2|4095.2|4106.7|4094.7|2
1619600340000|2021-04-28 08:59:00|4106.7|4094.7|4106.8|4094.8|4106.8|4094.8|4106.7|4094.7|0
1619600350000|2021-04-28 08:59:10|4107.2|4095.2|4107.2|4095.2|4107.5|4095.5|4107.2|4095.2|0
1619600360000|2021-04-28 08:59:20|4107.3|4095.3|4107.2|4095.2|4107.3|4095.3|4107.2|4095.2|0
1619600370000|2021-04-28 08:59:30|4106.7|4094.7|4106.7|4094.7|4106.7|4094.7|4106.7|4094.7|5
1619600380000|2021-04-28 08:59:40|4106.6|4094.6|4107.1|4095.1|4107.1|4095.1|4106.6|4094.6|10
1619600390000|2021-04-28 08:59:50|4107|4095|4107.1|4095.1|4107.2|4095.2|4107|4095|1
1619600400000|2021-04-28 09:00:00|4107|4095|4107.2|4095.2|4107.3|4095.3|4107|4095|1
1619600410000|2021-04-28 09:00:10|4107.3|4095.3|4107.4|4095.4|4107.4|4095.4|4107.3|4095.3|0
1619600430000|2021-04-28 09:00:30|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|10
1619600440000|2021-04-28 09:00:40|4107.4|4095.4|4107.5|4095.5|4107.5|4095.5|4107.4|4095.4|0
1619600450000|2021-04-28 09:00:50|4107.6|4095.6|4108.6|4096.6|4108.6|4096.6|4107.6|4095.6|1
1619600460000|2021-04-28 09:01:00|4108.5|4096.5|4108.4|4096.4|4108.5|4096.5|4108.4|4096.4|0
1619600470000|2021-04-28 09:01:10|4108.5|4096.5|4108.4|4096.4|4108.5|4096.5|4108.4|4096.4|5
1619600490000|2021-04-28 09:01:30|4108|4096|4107.9|4095.9|4108|4096|4107.9|4095.9|0
1619600500000|2021-04-28 09:01:40|4108|4096|4107.3|4095.3|4108|4096|4107.3|4095.3|0
1619600520000|2021-04-28 09:02:00|4107.2|4095.2|4107|4095|4107.2|4095.2|4106.7|4094.7|20
1619600530000|2021-04-28 09:02:10|4106.6|4094.6|4107|4095|4107|4095|4106.6|4094.6|0
1619600540000|2021-04-28 09:02:20|4106.6|4094.6|4106.9|4094.9|4106.9|4094.9|4106.5|4094.5|1
1619600550000|2021-04-28 09:02:30|4107|4095|4107.1|4095.1|4107.1|4095.1|4107|4095|0
1619600570000|2021-04-28 09:02:50|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|4107.6|4095.6|0
1619600580000|2021-04-28 09:03:00|4108.1|4096.1|4108.2|4096.2|4108.2|4096.2|4108.1|4096.1|0
1619600590000|2021-04-28 09:03:10|4107.8|4095.8|4107.2|4095.2|4107.8|4095.8|4107.2|4095.2|0
1619600600000|2021-04-28 09:03:20|4107.3|4095.3|4107.8|4095.8|4107.8|4095.8|4107.3|4095.3|0
1619600620000|2021-04-28 09:03:40|4107.4|4095.4|4107.3|4095.3|4107.4|4095.4|4107.3|4095.3|0
1619600630000|2021-04-28 09:03:50|4107.2|4095.2|4107.7|4095.7|4107.7|4095.7|4106.7|4094.7|6
1619600640000|2021-04-28 09:04:00|4107.8|4095.8|4107.2|4095.2|4107.8|4095.8|4107.2|4095.2|0
1619600660000|2021-04-28 09:04:20|4106.8|4094.8|4106.7|4094.7|4106.8|4094.8|4106.7|4094.7|0
1619600670000|2021-04-28 09:04:30|4107.2|4095.2|4106.7|4094.7|4107.2|4095.2|4106.7|4094.7|0
1619600680000|2021-04-28 09:04:40|||||||||9
1619600690000|2021-04-28 09:04:50|4107|4095|4107|4095|4107|4095|4107|4095|8
1619600700000|2021-04-28 09:05:00|4107.1|4095.1|4107|4095|4107.1|4095.1|4107|4095|3
1619600710000|2021-04-28 09:05:10|||||||||1
1619600720000|2021-04-28 09:05:20|||||||||8
1619600740000|2021-04-28 09:05:40|||||||||11
1619600750000|2021-04-28 09:05:50|4107.3|4095.3|4107.2|4095.2|4107.3|4095.3|4107.2|4095.2|2
1619600760000|2021-04-28 09:06:00|4106.8|4094.8|4106.7|4094.7|4106.8|4094.8|4106.7|4094.7|8
1619600770000|2021-04-28 09:06:10|4106.2|4094.2|4106.2|4094.2|4106.2|4094.2|4106.2|4094.2|1
1619600780000|2021-04-28 09:06:20|4108.1|4096.1|4107.3|4095.3|4108.1|4096.1|4107.3|4095.3|11
1619600790000|2021-04-28 09:06:30|4107|4095|4109.5|4097.5|4109.5|4097.5|4106.8|4094.8|3
1619600800000|2021-04-28 09:06:40|4109|4097|4108.7|4096.7|4109|4097|4108.3|4096.3|3
1619600820000|2021-04-28 09:07:00|4108.8|4096.8|4110.4|4098.4|4112|4100|4108.8|4096.8|27
1619600830000|2021-04-28 09:07:10|4110.1|4098.1|4111.9|4099.9|4111.9|4099.9|4110.1|4098.1|4
1619600840000|2021-04-28 09:07:20|4112.9|4100.9|4113.6|4101.6|4113.6|4101.6|4112.5|4100.5|1
1619600850000|2021-04-28 09:07:30|4113.2|4101.2|4112.3|4100.3|4113.2|4101.2|4112.3|4100.3|0
1619600860000|2021-04-28 09:07:40|4112.4|4100.4|4111.7|4099.7|4112.4|4100.4|4111.7|4099.7|0
1619600870000|2021-04-28 09:07:50|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|0
1619600880000|2021-04-28 09:08:00|4111.4|4099.4|4113.5|4101.5|4113.5|4101.5|4111.4|4099.4|10
1619600890000|2021-04-28 09:08:10|4113.6|4101.6|4113.5|4101.5|4113.6|4101.6|4113.5|4101.5|3
1619600900000|2021-04-28 09:08:20|4114.2|4102.2|4114.2|4102.2|4114.2|4102.2|4114.2|4102.2|11
1619600910000|2021-04-28 09:08:30|4114.4|4102.4|4114.7|4102.7|4114.7|4102.7|4114.4|4102.4|0
1619600920000|2021-04-28 09:08:40|4114.3|4102.3|4114.2|4102.2|4114.3|4102.3|4114.2|4102.2|0
1619600940000|2021-04-28 09:09:00|4114.1|4102.1|4114.1|4102.1|4114.2|4102.2|4114.1|4102.1|0
1619600960000|2021-04-28 09:09:20|4113|4101|4113|4101|4113|4101|4113|4101|3
1619600970000|2021-04-28 09:09:30|||||||||10
1619600980000|2021-04-28 09:09:40|4109.8|4097.8|4110.5|4098.5|4110.5|4098.5|4109.7|4097.7|12
1619600990000|2021-04-28 09:09:50|4110.4|4098.4|4110.5|4098.5|4110.5|4098.5|4110.4|4098.4|0
1619601000000|2021-04-28 09:10:00|4110.9|4098.9|4110.9|4098.9|4110.9|4098.9|4110.9|4098.9|0
1619601030000|2021-04-28 09:10:30|4111|4099|4108.5|4096.5|4111|4099|4108.5|4096.5|0
1619601040000|2021-04-28 09:10:40|4108.7|4096.7|4108.5|4096.5|4108.7|4096.7|4108.5|4096.5|0
1619601050000|2021-04-28 09:10:50|4108.1|4096.1|4106.4|4094.4|4108.1|4096.1|4106.4|4094.4|0
1619601060000|2021-04-28 09:11:00|4105.3|4093.3|4100|4088|4105.3|4093.3|4100|4088|2
1619601070000|2021-04-28 09:11:10|4099.5|4087.5|4098.4|4086.4|4099.5|4087.5|4098.4|4086.4|2
1619601080000|2021-04-28 09:11:20|4098.5|4086.5|4098|4086|4098.5|4086.5|4097.4|4085.4|0
1619601090000|2021-04-28 09:11:30|4098.6|4086.6|4099|4087|4099|4087|4098.6|4086.6|0
1619601100000|2021-04-28 09:11:40|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|4098.8|4086.8|0
1619601110000|2021-04-28 09:11:50|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|4099.1|4087.1|0
1619601120000|2021-04-28 09:12:00|4099.5|4087.5|4099.1|4087.1|4099.5|4087.5|4099.1|4087.1|0
1619601130000|2021-04-28 09:12:10|4098.6|4086.6|4098.4|4086.4|4098.6|4086.6|4098.4|4086.4|0
1619601140000|2021-04-28 09:12:20|4098|4086|4096.5|4084.5|4098|4086|4096.4|4084.4|0
1619601150000|2021-04-28 09:12:30|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|4096.4|4084.4|0
1619601160000|2021-04-28 09:12:40|4094.1|4082.1|4093.6|4081.6|4094.1|4082.1|4093.6|4081.6|1
1619601170000|2021-04-28 09:12:50|4093.5|4081.5|4091.9|4079.9|4093.5|4081.5|4091.4|4079.4|2
1619601180000|2021-04-28 09:13:00|4091.8|4079.8|4092|4080|4092.3|4080.3|4091.4|4079.4|1
1619601190000|2021-04-28 09:13:10|4092.5|4080.5|4095.3|4083.3|4095.3|4083.3|4092.5|4080.5|1
1619601200000|2021-04-28 09:13:20|4095.6|4083.6|4097.7|4085.7|4098.2|4086.2|4095.6|4083.6|22
1619601210000|2021-04-28 09:13:30|4098.1|4086.1|4099.6|4087.6|4099.6|4087.6|4098.1|4086.1|0
1619601220000|2021-04-28 09:13:40|4100.1|4088.1|4101.6|4089.6|4102.1|4090.1|4100.1|4088.1|0
1619601230000|2021-04-28 09:13:50|4101.2|4089.2|4099.6|4087.6|4101.2|4089.2|4099.6|4087.6|1
1619601240000|2021-04-28 09:14:00|4099.5|4087.5|4099|4087|4099.5|4087.5|4099|4087|3
1619601260000|2021-04-28 09:14:20|4099.5|4087.5|4099.5|4087.5|4099.5|4087.5|4099.5|4087.5|0
1619601270000|2021-04-28 09:14:30|||||||||1
1619601280000|2021-04-28 09:14:40|||||||||1
1619601290000|2021-04-28 09:14:50|4099|4087|4099.5|4087.5|4099.5|4087.5|4099|4087|1
1619601300000|2021-04-28 09:15:00|4099.6|4087.6|4099|4087|4099.6|4087.6|4099|4087|1
1619601310000|2021-04-28 09:15:10|4099.4|4087.4|4098.8|4086.8|4099.4|4087.4|4098.8|4086.8|2
1619601320000|2021-04-28 09:15:20|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|2
1619601330000|2021-04-28 09:15:30|4099.4|4087.4|4099.4|4087.4|4099.4|4087.4|4099.4|4087.4|0
1619601340000|2021-04-28 09:15:40|4099.5|4087.5|4099.6|4087.6|4099.6|4087.6|4099.4|4087.4|0
1619601350000|2021-04-28 09:15:50|4100|4088|4102.4|4090.4|4103|4091|4100|4088|0
1619601360000|2021-04-28 09:16:00|4102|4090|4102.4|4090.4|4102.4|4090.4|4101.9|4089.9|0
1619601370000|2021-04-28 09:16:10|4102|4090|4099.9|4087.9|4102|4090|4099.9|4087.9|2
1619601380000|2021-04-28 09:16:20|4100|4088|4100.1|4088.1|4100.1|4088.1|4099.9|4087.9|0
1619601390000|2021-04-28 09:16:30|4100.2|4088.2|4101.6|4089.6|4101.6|4089.6|4100.2|4088.2|0
1619601400000|2021-04-28 09:16:40|4102|4090|4101.4|4089.4|4102|4090|4101.4|4089.4|0
1619601410000|2021-04-28 09:16:50|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|4101.5|4089.5|0
1619601420000|2021-04-28 09:17:00|4100.7|4088.7|4100.5|4088.5|4100.7|4088.7|4100.5|4088.5|0
1619601440000|2021-04-28 09:17:20|4100.1|4088.1|4099.9|4087.9|4100.1|4088.1|4099.9|4087.9|0
1619601460000|2021-04-28 09:17:40|4100|4088|4099.6|4087.6|4100.4|4088.4|4099.6|4087.6|0
1619601470000|2021-04-28 09:17:50|4100.2|4088.2|4100.2|4088.2|4100.6|4088.6|4100.2|4088.2|0
1619601480000|2021-04-28 09:18:00|4101.1|4089.1|4098.7|4086.7|4101.2|4089.2|4098.7|4086.7|10
1619601490000|2021-04-28 09:18:10|4099.4|4087.4|4100|4088|4100|4088|4099.4|4087.4|1
1619601500000|2021-04-28 09:18:20|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|0
1619601510000|2021-04-28 09:18:30|4099.5|4087.5|4099.4|4087.4|4099.5|4087.5|4099.4|4087.4|0
1619601520000|2021-04-28 09:18:40|4099.2|4087.2|4099.2|4087.2|4099.2|4087.2|4099.2|4087.2|0
1619601530000|2021-04-28 09:18:50|4098.9|4086.9|4098.7|4086.7|4098.9|4086.9|4098.7|4086.7|3
1619601540000|2021-04-28 09:19:00|4099.1|4087.1|4100|4088|4101|4089|4099|4087|2
1619601550000|2021-04-28 09:19:10|4099.6|4087.6|4099.8|4087.8|4099.8|4087.8|4099.3|4087.3|2
1619601560000|2021-04-28 09:19:20|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|0
1619601570000|2021-04-28 09:19:30|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|4099.8|4087.8|0
1619601580000|2021-04-28 09:19:40|4099.7|4087.7|4099.7|4087.7|4099.7|4087.7|4099.7|4087.7|3
1619601590000|2021-04-28 09:19:50|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|5
1619601600000|2021-04-28 09:20:00|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|4097.7|4085.7|0
1619601610000|2021-04-28 09:20:10|4098.6|4086.6|4098.3|4086.3|4098.6|4086.6|4098.3|4086.3|0
1619601620000|2021-04-28 09:20:20|4097.3|4085.3|4098.3|4086.3|4098.3|4086.3|4097.3|4085.3|0
1619601630000|2021-04-28 09:20:30|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|4098.5|4086.5|0
1619601650000|2021-04-28 09:20:50|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|0
1619601660000|2021-04-28 09:21:00|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|4098.7|4086.7|0
1619601670000|2021-04-28 09:21:10|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|0
1619601680000|2021-04-28 09:21:20|4098.7|4086.7|4100.1|4088.1|4100.1|4088.1|4098.7|4086.7|0
1619601690000|2021-04-28 09:21:30|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|4099.9|4087.9|0
1619601700000|2021-04-28 09:21:40|4100.2|4088.2|4101.4|4089.4|4101.4|4089.4|4100.2|4088.2|0
1619601710000|2021-04-28 09:21:50|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|4101.6|4089.6|0
1619601730000|2021-04-28 09:22:10|4101.7|4089.7|4103.6|4091.6|4103.6|4091.6|4101.6|4089.6|1
1619601740000|2021-04-28 09:22:20|4104.1|4092.1|4104.2|4092.2|4104.2|4092.2|4104.1|4092.1|0
1619601750000|2021-04-28 09:22:30|4104.6|4092.6|4106.6|4094.6|4106.6|4094.6|4104.6|4092.6|0
1619601760000|2021-04-28 09:22:40|4106.9|4094.9|4106.7|4094.7|4106.9|4094.9|4106.7|4094.7|0
1619601770000|2021-04-28 09:22:50|4107.7|4095.7|4107.7|4095.7|4107.7|4095.7|4107.7|4095.7|1
1619601780000|2021-04-28 09:23:00|4107.6|4095.6|4105.9|4093.9|4107.6|4095.6|4105.9|4093.9|0
1619601790000|2021-04-28 09:23:10|4106.1|4094.1|4106|4094|4106.1|4094.1|4106|4094|0
1619601800000|2021-04-28 09:23:20|4105.9|4093.9|4104.9|4092.9|4105.9|4093.9|4104.9|4092.9|0
1619601810000|2021-04-28 09:23:30|4105.2|4093.2|4104.4|4092.4|4105.2|4093.2|4104.4|4092.4|2
1619601820000|2021-04-28 09:23:40|4104.5|4092.5|4104.4|4092.4|4104.9|4092.9|4104.4|4092.4|1
1619601830000|2021-04-28 09:23:50|4105|4093|4104.3|4092.3|4105|4093|4104.3|4092.3|3
1619601850000|2021-04-28 09:24:10|4104.7|4092.7|4104.6|4092.6|4104.7|4092.7|4104.2|4092.2|8
1619601860000|2021-04-28 09:24:20|4105|4093|4105.7|4093.7|4105.7|4093.7|4105|4093|3
1619601870000|2021-04-28 09:24:30|4105.8|4093.8|4105.8|4093.8|4105.9|4093.9|4105.8|4093.8|0
1619601880000|2021-04-28 09:24:40|4106.2|4094.2|4106.2|4094.2|4106.2|4094.2|4106.2|4094.2|0
1619601890000|2021-04-28 09:24:50|4105.8|4093.8|4105.3|4093.3|4105.8|4093.8|4105|4093|1
1619601900000|2021-04-28 09:25:00|4105.5|4093.5|4107.2|4095.2|4107.2|4095.2|4105.5|4093.5|3
1619601910000|2021-04-28 09:25:10|4106.8|4094.8|4107.2|4095.2|4107.2|4095.2|4106.8|4094.8|2
1619601920000|2021-04-28 09:25:20|4107.1|4095.1|4106.7|4094.7|4107.1|4095.1|4106.7|4094.7|1
1619601930000|2021-04-28 09:25:30|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|4107.3|4095.3|0
1619601940000|2021-04-28 09:25:40|4106.9|4094.9|4107.4|4095.4|4107.4|4095.4|4106.9|4094.9|2
1619601950000|2021-04-28 09:25:50|||||||||4
1619601960000|2021-04-28 09:26:00|4107|4095|4107|4095|4107|4095|4107|4095|1
1619601970000|2021-04-28 09:26:10|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|0
1619601980000|2021-04-28 09:26:20|4104.9|4092.9|4106.2|4094.2|4106.6|4094.6|4104.9|4092.9|1
1619601990000|2021-04-28 09:26:30|4104.9|4092.9|4104.8|4092.8|4104.9|4092.9|4104.8|4092.8|1
1619602000000|2021-04-28 09:26:40|4105.3|4093.3|4105.3|4093.3|4105.3|4093.3|4105.3|4093.3|0
1619602020000|2021-04-28 09:27:00|4104.7|4092.7|4104.7|4092.7|4105.3|4093.3|4104.7|4092.7|0
1619602040000|2021-04-28 09:27:20|4105.8|4093.8|4106.3|4094.3|4106.3|4094.3|4105.8|4093.8|0
1619602050000|2021-04-28 09:27:30|4106.4|4094.4|4106.9|4094.9|4106.9|4094.9|4106.4|4094.4|0
1619602060000|2021-04-28 09:27:40|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|0
1619602070000|2021-04-28 09:27:50|4106.7|4094.7|4105.8|4093.8|4106.7|4094.7|4105.8|4093.8|0
1619602080000|2021-04-28 09:28:00|4105.9|4093.9|4107.3|4095.3|4107.3|4095.3|4105.9|4093.9|0
1619602090000|2021-04-28 09:28:10|4107.1|4095.1|4105.3|4093.3|4107.1|4095.1|4105.3|4093.3|6
1619602100000|2021-04-28 09:28:20|4104.9|4092.9|4104.8|4092.8|4104.9|4092.9|4104.8|4092.8|0
1619602130000|2021-04-28 09:28:50|4104.3|4092.3|4104.3|4092.3|4104.3|4092.3|4104.3|4092.3|0
1619602150000|2021-04-28 09:29:10|4104.2|4092.2|4104|4092|4104.2|4092.2|4103.5|4091.5|17
1619602160000|2021-04-28 09:29:20|4103.6|4091.6|4104|4092|4104.1|4092.1|4103.5|4091.5|9
1619602170000|2021-04-28 09:29:30|4103.6|4091.6|4104|4092|4104|4092|4103.5|4091.5|0
1619602180000|2021-04-28 09:29:40|4104.4|4092.4|4104.4|4092.4|4104.4|4092.4|4104.4|4092.4|0
1619602200000|2021-04-28 09:30:00|4104.8|4092.8|4106.5|4094.5|4106.5|4094.5|4104.8|4092.8|0
1619602210000|2021-04-28 09:30:10|4105.5|4093.5|4106.5|4094.5|4106.5|4094.5|4105.5|4093.5|1
1619602220000|2021-04-28 09:30:20|4106.6|4094.6|4106.5|4094.5|4107|4095|4106|4094|0
1619602230000|2021-04-28 09:30:30|4106.4|4094.4|4106.5|4094.5|4107.1|4095.1|4106.4|4094.4|0
1619602240000|2021-04-28 09:30:40|4106.6|4094.6|4106.4|4094.4|4106.6|4094.6|4106.4|4094.4|0
1619602250000|2021-04-28 09:30:50|4106.6|4094.6|4107.7|4095.7|4107.7|4095.7|4106.6|4094.6|12
1619602260000|2021-04-28 09:31:00|4109.6|4097.6|4108.7|4096.7|4110.3|4098.3|4108.6|4096.6|11
1619602270000|2021-04-28 09:31:10|4108.3|4096.3|4110.2|4098.2|4110.2|4098.2|4108.3|4096.3|0
1619602280000|2021-04-28 09:31:20|4110.3|4098.3|4111.5|4099.5|4111.5|4099.5|4110.3|4098.3|2
1619602290000|2021-04-28 09:31:30|4111.6|4099.6|4111.2|4099.2|4111.6|4099.6|4111.2|4099.2|1
1619602300000|2021-04-28 09:31:40|4111.6|4099.6|4111.7|4099.7|4111.7|4099.7|4111.6|4099.6|1
1619602330000|2021-04-28 09:32:10|4111.6|4099.6|4110.7|4098.7|4111.7|4099.7|4110.7|4098.7|0
1619602340000|2021-04-28 09:32:20|4111.1|4099.1|4111.1|4099.1|4111.1|4099.1|4111.1|4099.1|2
1619602350000|2021-04-28 09:32:30|4111.2|4099.2|4111.2|4099.2|4111.2|4099.2|4111.2|4099.2|2
1619602360000|2021-04-28 09:32:40|4111.6|4099.6|4111.7|4099.7|4113.2|4101.2|4111.1|4099.1|5
1619602370000|2021-04-28 09:32:50|4112|4100|4114.2|4102.2|4114.2|4102.2|4112|4100|4
1619602380000|2021-04-28 09:33:00|4114.1|4102.1|4112|4100|4114.1|4102.1|4112|4100|3
1619602390000|2021-04-28 09:33:10|4111.9|4099.9|4112.5|4100.5|4112.5|4100.5|4111.9|4099.9|5
1619602400000|2021-04-28 09:33:20|4112.6|4100.6|4113.3|4101.3|4113.3|4101.3|4112.6|4100.6|11
1619602410000|2021-04-28 09:33:30|4113.5|4101.5|4113.1|4101.1|4113.5|4101.5|4113.1|4101.1|1
1619602420000|2021-04-28 09:33:40|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|4113.5|4101.5|2
1619602430000|2021-04-28 09:33:50|4113.3|4101.3|4113.2|4101.2|4113.3|4101.3|4112.8|4100.8|3
1619602440000|2021-04-28 09:34:00|4113.1|4101.1|4112.8|4100.8|4114.8|4102.8|4112.8|4100.8|4
1619602450000|2021-04-28 09:34:10|4113.7|4101.7|4112.8|4100.8|4113.7|4101.7|4112.8|4100.8|0
1619602460000|2021-04-28 09:34:20|4113.6|4101.6|4113.7|4101.7|4113.7|4101.7|4113.6|4101.6|1
1619602470000|2021-04-28 09:34:30|4113.3|4101.3|4113.3|4101.3|4113.3|4101.3|4113.3|4101.3|1
1619602480000|2021-04-28 09:34:40|4111.8|4099.8|4111.7|4099.7|4111.8|4099.8|4111.7|4099.7|0
1619602490000|2021-04-28 09:34:50|4111.2|4099.2|4111.3|4099.3|4111.3|4099.3|4111.2|4099.2|0
1619602500000|2021-04-28 09:35:00|4111.7|4099.7|4111.7|4099.7|4111.7|4099.7|4111.7|4099.7|0
1619602510000|2021-04-28 09:35:10|4112.1|4100.1|4112.7|4100.7|4113.1|4101.1|4111.7|4099.7|0
1619602520000|2021-04-28 09:35:20|4113.7|4101.7|4114.3|4102.3|4114.3|4102.3|4113.7|4101.7|0
1619602530000|2021-04-28 09:35:30|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|4114.8|4102.8|0
1619602540000|2021-04-28 09:35:40|4115.4|4103.4|4117.3|4105.3|4118.4|4106.4|4115.4|4103.4|1
1619602550000|2021-04-28 09:35:50|4117.2|4105.2|4117.3|4105.3|4117.3|4105.3|4117.2|4105.2|1
1619602560000|2021-04-28 09:36:00|4117.8|4105.8|4117.4|4105.4|4117.8|4105.8|4117.4|4105.4|1
1619602570000|2021-04-28 09:36:10|4117.6|4105.6|4116.4|4104.4|4117.6|4105.6|4116.4|4104.4|0
1619602580000|2021-04-28 09:36:20|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|4116.6|4104.6|0
1619602590000|2021-04-28 09:36:30|4117.4|4105.4|4117.7|4105.7|4117.8|4105.8|4117.4|4105.4|2
1619602600000|2021-04-28 09:36:40|4117.8|4105.8|4119.9|4107.9|4119.9|4107.9|4117.8|4105.8|11
1619602610000|2021-04-28 09:36:50|||||||||2
1619602620000|2021-04-28 09:37:00|4119.4|4107.4|4119.9|4107.9|4119.9|4107.9|4119.4|4107.4|1
1619602640000|2021-04-28 09:37:20|4119.4|4107.4|4119.3|4107.3|4119.4|4107.4|4119.2|4107.2|1
1619602650000|2021-04-28 09:37:30|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1619602660000|2021-04-28 09:37:40|4119.4|4107.4|4119.7|4107.7|4119.7|4107.7|4119.4|4107.4|0
1619602670000|2021-04-28 09:37:50|4120|4108|4120.4|4108.4|4120.4|4108.4|4120|4108|0
1619602680000|2021-04-28 09:38:00|4120.3|4108.3|4119.8|4107.8|4120.3|4108.3|4119.8|4107.8|0
1619602690000|2021-04-28 09:38:10|4119.9|4107.9|4119.8|4107.8|4120.3|4108.3|4119.8|4107.8|0
1619602700000|2021-04-28 09:38:20|4120.3|4108.3|4121.4|4109.4|4121.4|4109.4|4119.8|4107.8|0
1619602720000|2021-04-28 09:38:40|4121.3|4109.3|4121.3|4109.3|4121.3|4109.3|4121.3|4109.3|0
1619602730000|2021-04-28 09:38:50|4120.9|4108.9|4120.3|4108.3|4120.9|4108.9|4120.3|4108.3|0
1619602740000|2021-04-28 09:39:00|4119.9|4107.9|4119.3|4107.3|4120.4|4108.4|4119.2|4107.2|1
1619602750000|2021-04-28 09:39:10|4119.9|4107.9|4119.8|4107.8|4119.9|4107.9|4119.5|4107.5|1
1619602770000|2021-04-28 09:39:30|4120.4|4108.4|4120.4|4108.4|4120.4|4108.4|4120.4|4108.4|0
1619602780000|2021-04-28 09:39:40|4120.3|4108.3|4120.8|4108.8|4120.8|4108.8|4120.3|4108.3|0
1619602810000|2021-04-28 09:40:10|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|4120.7|4108.7|0
1619602820000|2021-04-28 09:40:20|4120.2|4108.2|4119.3|4107.3|4120.2|4108.2|4119.3|4107.3|0
1619602830000|2021-04-28 09:40:30|4119.2|4107.2|4119.8|4107.8|4119.8|4107.8|4119.2|4107.2|1
1619602840000|2021-04-28 09:40:40|4119.2|4107.2|4119.7|4107.7|4119.7|4107.7|4119.2|4107.2|1
1619602850000|2021-04-28 09:40:50|4119.2|4107.2|4119.5|4107.5|4119.5|4107.5|4119.2|4107.2|1
1619602860000|2021-04-28 09:41:00|4119|4107|4119|4107|4119.4|4107.4|4119|4107|0
1619602870000|2021-04-28 09:41:10|4118.9|4106.9|4119.4|4107.4|4119.4|4107.4|4118.9|4106.9|4
1619602880000|2021-04-28 09:41:20|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|4119.5|4107.5|1
1619602890000|2021-04-28 09:41:30|4119.4|4107.4|4119.4|4107.4|4119.9|4107.9|4119.4|4107.4|0
1619602900000|2021-04-28 09:41:40|4119.3|4107.3|4118.8|4106.8|4119.3|4107.3|4118.8|4106.8|8
1619602910000|2021-04-28 09:41:50|4119|4107|4119.7|4107.7|4119.7|4107.7|4118.5|4106.5|8
1619602920000|2021-04-28 09:42:00|4119.3|4107.3|4119|4107|4119.3|4107.3|4119|4107|0
1619602930000|2021-04-28 09:42:10|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|4119.2|4107.2|0
1619602940000|2021-04-28 09:42:20|4119.5|4107.5|4119.8|4107.8|4119.8|4107.8|4119.5|4107.5|1
1619602960000|2021-04-28 09:42:40|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|4119.4|4107.4|0
1619602970000|2021-04-28 09:42:50|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|4119.3|4107.3|0
1619602980000|2021-04-28 09:43:00|4119.4|4107.4|4119.9|4107.9|4119.9|4107.9|4119.4|4107.4|0
1619602990000|2021-04-28 09:43:10|4120.4|4108.4|4120.9|4108.9|4120.9|4108.9|4120.4|4108.4|1
1619603000000|2021-04-28 09:43:20|4120.5|4108.5|4123.5|4111.5|4123.5|4111.5|4120.4|4108.4|9
1619603010000|2021-04-28 09:43:30|4123.6|4111.6|4124.1|4112.1|4124.1|4112.1|4123.6|4111.6|4
1619603020000|2021-04-28 09:43:40|4123.8|4111.8|4123.9|4111.9|4124.3|4112.3|4123.8|4111.8|10
1619603030000|2021-04-28 09:43:50|4124|4112|4126.1|4114.1|4126.1|4114.1|4124|4112|7
1619603040000|2021-04-28 09:44:00|4125.8|4113.8|4126.5|4114.5|4126.5|4114.5|4125.8|4113.8|2
1619603050000|2021-04-28 09:44:10|4126.1|4114.1|4126.5|4114.5|4126.5|4114.5|4126.1|4114.1|3
1619603060000|2021-04-28 09:44:20|||||||||32
1619603080000|2021-04-28 09:44:40|4127.3|4115.3|4126.4|4114.4|4127.3|4115.3|4126.4|4114.4|8
1619603090000|2021-04-28 09:44:50|4126.3|4114.3|4125.9|4113.9|4126.3|4114.3|4125.9|4113.9|1
1619603100000|2021-04-28 09:45:00|4126|4114|4127.7|4115.7|4127.7|4115.7|4125.9|4113.9|10
1619603110000|2021-04-28 09:45:10|||||||||3
1619603120000|2021-04-28 09:45:20|4127.8|4115.8|4128.3|4116.3|4128.3|4116.3|4127.8|4115.8|2
1619603130000|2021-04-28 09:45:30|4127.6|4115.6|4127.6|4115.6|4127.6|4115.6|4127.1|4115.1|2
1619603140000|2021-04-28 09:45:40|4127.1|4115.1|4127.7|4115.7|4127.7|4115.7|4127.1|4115.1|0
1619603150000|2021-04-28 09:45:50|4128.3|4116.3|4130.2|4118.2|4130.2|4118.2|4128.3|4116.3|2
1619603160000|2021-04-28 09:46:00|4130.3|4118.3|4129.4|4117.4|4130.3|4118.3|4129.4|4117.4|2
1619603170000|2021-04-28 09:46:10|4129.9|4117.9|4129.9|4117.9|4129.9|4117.9|4129.8|4117.8|0
1619603180000|2021-04-28 09:46:20|4130.7|4118.7|4131.4|4119.4|4131.4|4119.4|4130.7|4118.7|1
1619603190000|2021-04-28 09:46:30|4131.3|4119.3|4132.7|4120.7|4132.7|4120.7|4131.3|4119.3|1
1619603200000|2021-04-28 09:46:40|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|4132.3|4120.3|5
1619603210000|2021-04-28 09:46:50|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|4133.2|4121.2|0
1619603220000|2021-04-28 09:47:00|4132.8|4120.8|4131.7|4119.7|4132.8|4120.8|4131.7|4119.7|0
1619603230000|2021-04-28 09:47:10|4131.3|4119.3|4131.9|4119.9|4131.9|4119.9|4131.3|4119.3|4
1619603240000|2021-04-28 09:47:20|4131.4|4119.4|4129.9|4117.9|4131.4|4119.4|4129.4|4117.4|13
1619603250000|2021-04-28 09:47:30|4129.8|4117.8|4128.4|4116.4|4129.8|4117.8|4128.4|4116.4|1
1619603260000|2021-04-28 09:47:40|4128.9|4116.9|4128.4|4116.4|4128.9|4116.9|4128.4|4116.4|0
1619603290000|2021-04-28 09:48:10|4128.3|4116.3|4128.3|4116.3|4128.3|4116.3|4128.3|4116.3|0
1619603300000|2021-04-28 09:48:20|4128.4|4116.4|4129|4117|4129|4117|4128.4|4116.4|0
1619603310000|2021-04-28 09:48:30|4128.8|4116.8|4128.4|4116.4|4128.8|4116.8|4128.4|4116.4|0
1619603320000|2021-04-28 09:48:40|4128.3|4116.3|4128.4|4116.4|4128.4|4116.4|4128.3|4116.3|0
1619603330000|2021-04-28 09:48:50|4128.8|4116.8|4129.3|4117.3|4129.3|4117.3|4128.8|4116.8|2
1619603340000|2021-04-28 09:49:00|4130.3|4118.3|4131.2|4119.2|4131.3|4119.3|4130.2|4118.2|0
1619603350000|2021-04-28 09:49:10|4130.8|4118.8|4131.4|4119.4|4131.9|4119.9|4130.8|4118.8|9
1619603360000|2021-04-28 09:49:20|4131.3|4119.3|4132.2|4120.2|4132.2|4120.2|4131.2|4119.2|0
1619603370000|2021-04-28 09:49:30|4132.3|4120.3|4131.2|4119.2|4132.3|4120.3|4131.2|4119.2|7
1619603380000|2021-04-28 09:49:40|4131.7|4119.7|4129.2|4117.2|4132.2|4120.2|4129.2|4117.2|7
1619603390000|2021-04-28 09:49:50|4127.9|4115.9|4128.4|4116.4|4128.4|4116.4|4127.9|4115.9|17
1619603400000|2021-04-28 09:50:00|4128.8|4116.8|4126.5|4114.5|4128.8|4116.8|4125.9|4113.9|9
1619603410000|2021-04-28 09:50:10|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|2
1619603420000|2021-04-28 09:50:20|4125.5|4113.5|4126.1|4114.1|4126.1|4114.1|4125|4113|1
1619603430000|2021-04-28 09:50:30|4126.5|4114.5|4125|4113|4126.5|4114.5|4125|4113|0
1619603440000|2021-04-28 09:50:40|4124.6|4112.6|4125.5|4113.5|4125.5|4113.5|4124.5|4112.5|0
1619603450000|2021-04-28 09:50:50|4125.3|4113.3|4124.2|4112.2|4126|4114|4123.6|4111.6|3
1619603460000|2021-04-28 09:51:00|4124.8|4112.8|4123.1|4111.1|4124.8|4112.8|4122.6|4110.6|14
1619603470000|2021-04-28 09:51:10|4122.6|4110.6|4123.2|4111.2|4123.2|4111.2|4122.6|4110.6|3
1619603480000|2021-04-28 09:51:20|4123.7|4111.7|4123.1|4111.1|4123.7|4111.7|4123.1|4111.1|0
1619603490000|2021-04-28 09:51:30|4122|4110|4121.6|4109.6|4122.2|4110.2|4121.1|4109.1|6
1619603500000|2021-04-28 09:51:40|4121.7|4109.7|4121.8|4109.8|4121.8|4109.8|4121.2|4109.2|0
1619603510000|2021-04-28 09:51:50|4121.5|4109.5|4122|4110|4122|4110|4121.5|4109.5|0
1619603530000|2021-04-28 09:52:10|4123.5|4111.5|4123.3|4111.3|4123.5|4111.5|4123.3|4111.3|4
1619603540000|2021-04-28 09:52:20|4123.7|4111.7|4124|4112|4124|4112|4123.7|4111.7|0
1619603560000|2021-04-28 09:52:40|4124.1|4112.1|4124.8|4112.8|4126.4|4114.4|4124.1|4112.1|0
1619603570000|2021-04-28 09:52:50|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|4125.4|4113.4|0
1619603580000|2021-04-28 09:53:00|4125|4113|4124.8|4112.8|4125|4113|4124.3|4112.3|0
1619603590000|2021-04-28 09:53:10|4124.3|4112.3|4124.1|4112.1|4124.8|4112.8|4124.1|4112.1|0
1619603610000|2021-04-28 09:53:30|4124|4112|4124|4112|4124|4112|4124|4112|0
1619603620000|2021-04-28 09:53:40|4124.1|4112.1|4124.1|4112.1|4124.1|4112.1|4124.1|4112.1|0
1619603630000|2021-04-28 09:53:50|4123.2|4111.2|4122.9|4110.9|4123.2|4111.2|4122.9|4110.9|0
1619603640000|2021-04-28 09:54:00|4122.4|4110.4|4121.7|4109.7|4122.4|4110.4|4121.7|4109.7|0
1619603650000|2021-04-28 09:54:10|4122.3|4110.3|4121.7|4109.7|4122.3|4110.3|4121.2|4109.2|2
1619603660000|2021-04-28 09:54:20|4121.8|4109.8|4122.3|4110.3|4122.3|4110.3|4121.8|4109.8|0
1619603680000|2021-04-28 09:54:40|4122.9|4110.9|4123.1|4111.1|4123.1|4111.1|4122.9|4110.9|0
1619603690000|2021-04-28 09:54:50|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|4123.6|4111.6|0
1619603700000|2021-04-28 09:55:00|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|4123.4|4111.4|0
1619603720000|2021-04-28 09:55:20|4123|4111|4123.2|4111.2|4123.2|4111.2|4123|4111|0
1619603740000|2021-04-28 09:55:40|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|0
1619603760000|2021-04-28 09:56:00|4123.2|4111.2|4123.7|4111.7|4123.7|4111.7|4123.2|4111.2|0
1619603780000|2021-04-28 09:56:20|4123.9|4111.9|4126|4114|4126|4114|4123.9|4111.9|5
1619603790000|2021-04-28 09:56:30|4125.6|4113.6|4123.8|4111.8|4125.6|4113.6|4123.3|4111.3|8
1619603800000|2021-04-28 09:56:40|4123.9|4111.9|4124.4|4112.4|4124.4|4112.4|4123.9|4111.9|1
1619603810000|2021-04-28 09:56:50|||||||||1
1619603820000|2021-04-28 09:57:00|4123.6|4111.6|4123|4111|4123.6|4111.6|4123|4111|0
1619603830000|2021-04-28 09:57:10|4123.5|4111.5|4123|4111|4123.6|4111.6|4123|4111|2
1619603840000|2021-04-28 09:57:20|4123.4|4111.4|4123.5|4111.5|4123.6|4111.6|4123|4111|0
1619603850000|2021-04-28 09:57:30|4123.1|4111.1|4122.8|4110.8|4123.5|4111.5|4122.8|4110.8|12
1619603860000|2021-04-28 09:57:40|4121.3|4109.3|4121.1|4109.1|4121.3|4109.3|4121.1|4109.1|16
1619603870000|2021-04-28 09:57:50|4120.7|4108.7|4121.1|4109.1|4121.3|4109.3|4120.6|4108.6|10
1619603880000|2021-04-28 09:58:00|4121.6|4109.6|4121|4109|4122.4|4110.4|4121|4109|6
1619603890000|2021-04-28 09:58:10|4120.6|4108.6|4120.3|4108.3|4120.8|4108.8|4119.2|4107.2|11
1619603900000|2021-04-28 09:58:20|4120.4|4108.4|4119.2|4107.2|4120.4|4108.4|4119.2|4107.2|0
1619603910000|2021-04-28 09:58:30|4120.8|4108.8|4119.2|4107.2|4120.9|4108.9|4119.1|4107.1|5
1619603920000|2021-04-28 09:58:40|4118.8|4106.8|4119|4107|4119|4107|4118.4|4106.4|29
1619603930000|2021-04-28 09:58:50|4118.5|4106.5|4119|4107|4120.2|4108.2|4118.5|4106.5|13
1619603940000|2021-04-28 09:59:00|4118.2|4106.2|4117|4105|4119|4107|4117|4105|1
1619603950000|2021-04-28 09:59:10|4117.6|4105.6|4117.5|4105.5|4118.6|4106.6|4117.5|4105.5|7
1619603960000|2021-04-28 09:59:20|4117|4105|4116.7|4104.7|4117.6|4105.6|4116.7|4104.7|9
1619603970000|2021-04-28 09:59:30|4117.2|4105.2|4114.9|4102.9|4117.2|4105.2|4114.9|4102.9|19
1619603980000|2021-04-28 09:59:40|4116.2|4104.2|4116.5|4104.5|4116.6|4104.6|4113.9|4101.9|22
1619603990000|2021-04-28 09:59:50|4116.6|4104.6|4123.4|4111.4|4125|4111.4|4116.5|4103.8|22
1619749800000|2021-04-30 02:30:00|4165.3|4153.3|4159|4147|4166.3|4153.3|4158.8|4145.3|0
1619749810000|2021-04-30 02:30:10|4158.5|4146.5|4150|4138|4159.3|4146.5|4149.6|4137.6|1
1619749820000|2021-04-30 02:30:20|4150.1|4138.1|4158.4|4146.4|4158.4|4146.4|4150.1|4138.1|3
1619749830000|2021-04-30 02:30:30|4158.6|4146.6|4159.7|4147.7|4159.7|4147.7|4158.6|4146.6|0
1619749840000|2021-04-30 02:30:40|4158.7|4146.7|4158.4|4146.4|4158.7|4146.7|4158.4|4146.4|0
1619749850000|2021-04-30 02:30:50|4159.5|4147.5|4158.5|4146.5|4160.3|4148.3|4158.1|4146.1|2
1619749860000|2021-04-30 02:31:00|4158.6|4146.6|4159.3|4147.3|4159.3|4147.3|4158.6|4146.6|0
1619749870000|2021-04-30 02:31:10|4159.8|4147.8|4156.6|4144.6|4159.8|4147.8|4156.4|4144.4|15
1619749880000|2021-04-30 02:31:20|4156.3|4144.3|4155.9|4143.9|4156.8|4144.8|4155.9|4143.9|1
1619749890000|2021-04-30 02:31:30|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|4155.2|4143.2|5
1619749910000|2021-04-30 02:31:50|4152.7|4140.7|4151.3|4139.3|4152.7|4140.7|4151.3|4139.3|1
1619749920000|2021-04-30 02:32:00|4151.4|4139.4|4144.8|4132.8|4152.7|4139.4|4144.8|4131.4|2
1619749930000|2021-04-30 02:32:10|4145.9|4133.9|4145.3|4133.3|4146.6|4134.6|4144.9|4132.9|5
1619749940000|2021-04-30 02:32:20|4144.9|4132.9|4145.8|4133.8|4147.9|4135.9|4144.9|4132.9|2
1619749950000|2021-04-30 02:32:30|4146.1|4134.1|4138|4126|4146.9|4134.9|4138|4126|53
1619749960000|2021-04-30 02:32:40|4138.4|4126.4|4141.7|4129.7|4145.9|4131.9|4138.4|4126.4|14
1619749970000|2021-04-30 02:32:50|4143.4|4127.4|4141.4|4129.4|4144.1|4131.1|4141.4|4127.4|0
1619749980000|2021-04-30 02:33:00|4141.7|4129.7|4138.9|4126.9|4141.7|4129.7|4138.2|4125.2|0
1619749990000|2021-04-30 02:33:10|4138.4|4126.4|4139.4|4127.4|4140.6|4128.6|4138.4|4126.4|1
1619750000000|2021-04-30 02:33:20|4139.7|4127.7|4138.4|4126.4|4140.4|4128.4|4138.4|4126.4|0
1619750010000|2021-04-30 02:33:30|4138.5|4126.5|4142.9|4130.9|4142.9|4130.9|4138.5|4126.5|2
1619750020000|2021-04-30 02:33:40|4142.7|4130.7|4142|4130|4142.7|4130.7|4142|4130|0
1619750040000|2021-04-30 02:34:00|4142.2|4130.2|4140.2|4128.2|4142.2|4130.2|4140.2|4128.2|30
1619750050000|2021-04-30 02:34:10|4140.5|4128.5|4139.2|4127.2|4140.5|4128.5|4139.2|4127.2|15
1619750060000|2021-04-30 02:34:20|4139.6|4127.6|4138.6|4126.6|4139.6|4127.6|4138.6|4126.6|0
1619750070000|2021-04-30 02:34:30|4137.8|4125.8|4136|4124|4137.8|4125.8|4136|4124|41
1619750080000|2021-04-30 02:34:40|4136.5|4124.5|4136|4124|4136.5|4124.5|4136|4124|0
1619750090000|2021-04-30 02:34:50|4135.6|4123.6|4135.7|4123.7|4136.5|4124.5|4135.3|4123.3|44
1619750100000|2021-04-30 02:35:00|4135.3|4123.3|4135.1|4123.1|4135.5|4123.5|4135.1|4123.1|5
1619750110000|2021-04-30 02:35:10|4134.6|4122.6|4135.2|4123.2|4136.2|4124.2|4134.6|4122.6|2
1619750120000|2021-04-30 02:35:20|4135.3|4123.3|4136.1|4124.1|4136.1|4124.1|4135.3|4123.3|2
1619750130000|2021-04-30 02:35:30|4135.5|4123.5|4136.1|4124.1|4136.1|4124.1|4135.5|4123.5|0
1619750140000|2021-04-30 02:35:40|4135.6|4123.6|4135.7|4123.7|4135.7|4123.7|4135.6|4123.6|0
1619750150000|2021-04-30 02:35:50|4136.1|4124.1|4135.4|4123.4|4136.1|4124.1|4135.4|4123.4|4
1619750160000|2021-04-30 02:36:00|4135|4123|4135.3|4123.3|4135.3|4123.3|4134.7|4122.7|20
1619750170000|2021-04-30 02:36:10|4135.5|4123.5|4132.5|4120.5|4135.5|4123.5|4132.5|4120.5|1
1619750180000|2021-04-30 02:36:20|4132.4|4120.4|4130.7|4118.7|4132.4|4120.4|4130.7|4118.7|0
1619750190000|2021-04-30 02:36:30|4131.7|4119.7|4130.7|4118.7|4131.7|4119.7|4130.7|4118.7|12
1619750200000|2021-04-30 02:36:40|4130.9|4118.9|4131|4119|4131|4119|4130.2|4118.2|1
1619750210000|2021-04-30 02:36:50|4131.4|4119.4|4128.9|4116.9|4131.6|4119.4|4128.9|4115.4|12
1619750220000|2021-04-30 02:37:00|4128.5|4116.5|4125.5|4113.5|4129.3|4117.3|4125.5|4113.5|5
1619750230000|2021-04-30 02:37:10|4128.6|4116.6|4130|4118|4130.4|4118.4|4127.9|4115.9|24
1619750240000|2021-04-30 02:37:20|4130.4|4118.4|4131|4119|4131.6|4119.6|4130.4|4118.4|7
1619750250000|2021-04-30 02:37:30|4130.3|4118.3|4130|4118|4130.3|4118.3|4130|4118|7
1619750260000|2021-04-30 02:37:40|||||||||8
1619750280000|2021-04-30 02:38:00|4129.7|4117.7|4130|4118|4130|4118|4129.7|4117.7|9
1619750290000|2021-04-30 02:38:10|4129.8|4117.8|4130.1|4118.1|4130.2|4118.2|4129.8|4117.8|7
1619750300000|2021-04-30 02:38:20|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|4130.2|4118.2|3
1619750310000|2021-04-30 02:38:30|||||||||5
1619750320000|2021-04-30 02:38:40|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|4130.5|4118.5|5
1619750330000|2021-04-30 02:38:50|||||||||3
1619750340000|2021-04-30 02:39:00|4130.2|4118.2|4128.2|4116.2|4130.2|4118.2|4128.2|4116.2|16
1619750350000|2021-04-30 02:39:10|4128.1|4116.1|4128.2|4116.2|4128.2|4116.2|4128|4116|6
1619750360000|2021-04-30 02:39:20|4128.5|4116.5|4128.4|4116.4|4128.5|4116.5|4128.4|4116.4|0
1619750370000|2021-04-30 02:39:30|4127.2|4115.2|4126.6|4114.6|4127.2|4115.2|4126.6|4114.6|18
1619750380000|2021-04-30 02:39:40|4125.5|4113.5|4125.1|4113.1|4125.5|4113.5|4125.1|4113.1|17
1619750390000|2021-04-30 02:39:50|4124.9|4112.9|4124.6|4112.6|4125.1|4113.1|4124.6|4112.6|2
1619750400000|2021-04-30 02:40:00|4124.9|4112.9|4124.7|4112.7|4124.9|4112.9|4124.4|4112.4|16
1619750410000|2021-04-30 02:40:10|4124.5|4112.5|4123.1|4111.1|4124.5|4112.5|4122.7|4110.7|20
1619750420000|2021-04-30 02:40:20|4122.9|4110.9|4121.7|4109.7|4122.9|4110.9|4121.1|4109.1|24
1619750430000|2021-04-30 02:40:30|4121.4|4109.4|4120.5|4108.5|4121.7|4109.7|4120.5|4108.5|4
1619750440000|2021-04-30 02:40:40|4120|4108|4119.9|4107.9|4120|4108|4119.4|4107.4|0
1619750450000|2021-04-30 02:40:50|4119.4|4107.4|4121|4109|4121|4109|4119.4|4107.4|0
1619750460000|2021-04-30 02:41:00|4120.9|4108.9|4121.3|4109.3|4122.9|4110.9|4120.9|4108.9|3
1619750470000|2021-04-30 02:41:10|4121.8|4109.8|4121.3|4109.3|4121.9|4109.9|4121.1|4109.1|0
1619750480000|2021-04-30 02:41:20|4121.8|4109.8|4117.4|4105.4|4122.3|4110.3|4117.4|4105.4|35
1619750490000|2021-04-30 02:41:30|4116.9|4104.9|4115.9|4103.9|4117.4|4105.4|4115.2|4103.2|0
1619750500000|2021-04-30 02:41:40|4115.5|4103.5|4116.1|4104.1|4118.6|4106.6|4115.5|4103.5|50
1619750510000|2021-04-30 02:41:50|4115.8|4103.8|4116.7|4104.7|4117.3|4105.3|4115.6|4103.6|0
1619750520000|2021-04-30 02:42:00|4117.1|4105.1|4117.3|4105.3|4117.3|4105.3|4117.1|4105.1|0
1619750530000|2021-04-30 02:42:10|4117.2|4105.2|4118.1|4106.1|4118.2|4106.2|4117.2|4105.2|5
1619750540000|2021-04-30 02:42:20|4118.2|4106.2|4118.8|4106.8|4118.8|4106.8|4118.2|4106.2|0
1619750550000|2021-04-30 02:42:30|4119.2|4107.2|4114|4102|4119.2|4107.2|4113.7|4101.7|13
1619750560000|2021-04-30 02:42:40|4114.4|4102.4|4113.9|4101.9|4115.3|4103.3|4112.7|4100.7|7
1619750570000|2021-04-30 02:42:50|4114.7|4102.7|4117.4|4105.4|4117.4|4105.4|4114|4102|0
1619750580000|2021-04-30 02:43:00|4118|4106|4120.1|4108.1|4120.1|4108.1|4117.3|4105.3|0
1619750590000|2021-04-30 02:43:10|4118.9|4106.9|4118.9|4106.9|4118.9|4106.9|4118.5|4106.5|0
1619750600000|2021-04-30 02:43:20|4118.5|4106.5|4119.8|4107.8|4120.9|4108.9|4118.1|4106.1|5
1619750610000|2021-04-30 02:43:30|4119.7|4107.7|4120.8|4108.8|4120.8|4108.8|4119.7|4107.7|5
1619750620000|2021-04-30 02:43:40|4121.4|4109.4|4118.4|4106.4|4121.4|4109.4|4117.1|4105.1|63
1619750630000|2021-04-30 02:43:50|4118.3|4106.3|4118.9|4106.9|4118.9|4106.9|4117.8|4105.8|0
1619750640000|2021-04-30 02:44:00|4118.7|4106.7|4118.1|4106.1|4119.6|4107.6|4117.7|4105.7|2
1619750660000|2021-04-30 02:44:20|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|4119.6|4107.6|0
1619750670000|2021-04-30 02:44:30|4119.8|4107.8|4119.8|4107.8|4119.9|4107.9|4119.8|4107.8|0
1619750680000|2021-04-30 02:44:40|4120.2|4108.2|4120.5|4108.5|4120.5|4108.5|4120.2|4108.2|0
1619750690000|2021-04-30 02:44:50|4120|4108|4119.6|4107.6|4120.5|4108.5|4119.2|4107.2|5
1619750700000|2021-04-30 02:45:00|4119.5|4107.5|4119.6|4107.6|4119.6|4107.6|4119.4|4107.4|0
1619750710000|2021-04-30 02:45:10|4120.2|4108.2|4121.3|4109.3|4121.3|4109.3|4120.2|4108.2|3
1619750720000|2021-04-30 02:45:20|4120.9|4108.9|4122.3|4110.3|4123.6|4110.6|4120.9|4107.6|0
1619750730000|2021-04-30 02:45:30|4122.6|4110.6|4122.5|4110.5|4122.6|4110.6|4122.1|4110.1|0
1619750740000|2021-04-30 02:45:40|4122.3|4110.3|4124.3|4112.3|4124.3|4112.3|4122.3|4110.3|0
1619750750000|2021-04-30 02:45:50|4124.9|4112.9|4124.9|4112.9|4125|4113|4124.9|4112.9|2
1619750760000|2021-04-30 02:46:00|4124.4|4112.4|4123.6|4111.6|4124.4|4112.4|4123.6|4111.6|0
1619750770000|2021-04-30 02:46:10|4123.5|4111.5|4121.4|4109.4|4123.5|4111.5|4120.6|4108.6|0
1619750780000|2021-04-30 02:46:20|4121.8|4109.8|4122.3|4110.3|4122.4|4110.4|4121.3|4109.3|0
1619750790000|2021-04-30 02:46:30|4122.4|4110.4|4121.4|4109.4|4122.9|4110.9|4121.1|4109.1|0
1619750800000|2021-04-30 02:46:40|4122.3|4110.3|4120.9|4108.9|4122.3|4110.3|4120.9|4108.9|0
1619750810000|2021-04-30 02:46:50|4121.1|4109.1|4123.2|4111.2|4123.2|4111.2|4121.1|4109.1|0
1619750820000|2021-04-30 02:47:00|4122.5|4110.5|4122.7|4110.7|4122.7|4110.7|4121.7|4109.7|3
1619750830000|2021-04-30 02:47:10|4122.1|4110.1|4124.2|4112.2|4124.2|4112.2|4122.1|4110.1|0
1619750840000|2021-04-30 02:47:20|4124.4|4112.4|4125.2|4113.2|4127.5|4113.5|4124.4|4110.7|0
1619750850000|2021-04-30 02:47:30|4126.2|4114.2|4127.4|4115.4|4127.9|4115.9|4126.2|4114.2|0
1619750860000|2021-04-30 02:47:40|4127|4115|4128|4116|4128.5|4116.5|4127|4115|0
1619750870000|2021-04-30 02:47:50|4127.5|4115.5|4127.2|4115.2|4127.5|4115.5|4126.6|4114.6|0
1619750880000|2021-04-30 02:48:00|4128.5|4116.5|4128|4116|4128.5|4116.5|4128|4116|0
1619750890000|2021-04-30 02:48:10|4127.5|4115.5|4128.8|4116.8|4130.8|4118.8|4127.5|4115.5|1
1619750900000|2021-04-30 02:48:20|4128.9|4116.9|4128.8|4116.8|4128.9|4116.9|4128.6|4116.6|0
1619750910000|2021-04-30 02:48:30|4129.1|4117.1|4131.1|4119.1|4131.1|4119.1|4129.1|4117.1|5
1619750920000|2021-04-30 02:48:40|4131.7|4119.7|4131.2|4119.2|4131.7|4119.7|4130.7|4118.7|0
1619750930000|2021-04-30 02:48:50|4130.7|4118.7|4131.5|4119.5|4131.5|4119.5|4130.7|4118.7|0
1619750940000|2021-04-30 02:49:00|4131.4|4119.4|4129.8|4117.8|4131.4|4119.4|4129.8|4117.8|0
1619750950000|2021-04-30 02:49:10|4129.3|4117.3|4130.8|4118.8|4130.8|4118.8|4129.3|4117.3|0
1619750960000|2021-04-30 02:49:20|4130.4|4118.4|4129.6|4117.6|4130.4|4118.4|4129.6|4117.6|0
1619750970000|2021-04-30 02:49:30|4130.1|4118.1|4130.9|4118.9|4130.9|4118.9|4130.1|4118.1|0
1619750980000|2021-04-30 02:49:40|4130.4|4118.4|4130.3|4118.3|4130.8|4118.8|4130.3|4118.3|0
1619750990000|2021-04-30 02:49:50|4130.1|4118.1|4130|4118|4130.1|4118.1|4129.6|4117.6|0
1619751000000|2021-04-30 02:50:00|4130.1|4118.1|4129.5|4117.5|4132.5|4118.1|4129.1|4116.5|1
1619751010000|2021-04-30 02:50:10|4129|4117|4130.2|4118.2|4130.2|4118.2|4129|4117|0
1619751020000|2021-04-30 02:50:20|4130.6|4118.6|4129.6|4117.6|4130.6|4118.6|4129.5|4117.5|0
1619751030000|2021-04-30 02:50:30|4130.1|4118.1|4129.6|4117.6|4130.1|4118.1|4129.6|4117.6|0
1619751040000|2021-04-30 02:50:40|4129.5|4117.5|4127.1|4115.1|4129.5|4117.5|4127.1|4115.1|0
1619751050000|2021-04-30 02:50:50|4128.2|4116.2|4127.2|4115.2|4128.2|4116.2|4127.2|4115.2|0
1619751060000|2021-04-30 02:51:00|4126.9|4114.9|4126.2|4114.2|4127.3|4115.3|4126.2|4114.2|9
1619751070000|2021-04-30 02:51:10|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|4125.3|4109.3|11
1619751080000|2021-04-30 02:51:20|4125.2|4109.2|4125.2|4109.2|4125.7|4111|4122.8|4108.8|0
1619751090000|2021-04-30 02:51:30|4125.7|4109.7|4123.7|4111.7|4126.2|4112.6|4123.6|4109.7|0
1619751100000|2021-04-30 02:51:40|4123.6|4111.6|4123.1|4111.1|4123.6|4111.6|4123.1|4111.1|0
1619751110000|2021-04-30 02:51:50|4123.4|4111.4|4123.7|4111.7|4124.1|4112.1|4123.4|4111.4|0
1619751120000|2021-04-30 02:52:00|4123.3|4111.3|4123.2|4111.2|4123.3|4111.3|4122.2|4110.2|0
1619751130000|2021-04-30 02:52:10|4122.8|4110.8|4121.6|4109.6|4123.2|4111.2|4121.6|4109.6|0
1619751140000|2021-04-30 02:52:20|4121.1|4109.1|4122.2|4110.2|4122.2|4110.2|4121.1|4109.1|0
1619751150000|2021-04-30 02:52:30|4123.1|4111.1|4122.6|4110.6|4123.2|4111.2|4122.1|4110.1|0
1619751160000|2021-04-30 02:52:40|4123.1|4111.1|4123.3|4111.3|4123.3|4111.3|4122.7|4110.7|0
1619751170000|2021-04-30 02:52:50|4123.7|4111.7|4124.6|4112.6|4124.6|4112.6|4123.7|4111.7|0
1619751180000|2021-04-30 02:53:00|4125|4113|4125|4113|4125.1|4113.1|4125|4113|0
1619751190000|2021-04-30 02:53:10|4125.6|4113.6|4125.1|4113.1|4125.6|4113.6|4125.1|4113.1|0
1619751200000|2021-04-30 02:53:20|4125|4113|4125.1|4113.1|4125.1|4113.1|4125|4113|0
1619751210000|2021-04-30 02:53:30|4125|4113|4120.5|4108.5|4125.1|4113.1|4116.7|4104.7|31
1619751220000|2021-04-30 02:53:40|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|4120.2|4108.2|0
1619751230000|2021-04-30 02:53:50|4119.4|4107.4|4120.5|4108.5|4120.5|4108.5|4119.4|4107.4|0
1619751240000|2021-04-30 02:54:00|4120|4108|4119.9|4107.9|4120|4108|4119.9|4107.9|0
1619751250000|2021-04-30 02:54:10|4120|4108|4120.5|4108.5|4120.5|4108.5|4120|4108|0
1619751260000|2021-04-30 02:54:20|4120.8|4108.8|4125.3|4109.3|4125.4|4111.8|4120.8|4108.3|0
1619751270000|2021-04-30 02:54:30|4123.6|4111.6|4124.3|4112.3|4124.3|4112.3|4121.8|4109.8|1
1619751280000|2021-04-30 02:54:40|4124.8|4112.8|4123.8|4111.8|4124.8|4112.8|4123.8|4111.8|0
1619751290000|2021-04-30 02:54:50|4124.1|4112.1|4125.1|4113.1|4125.1|4113.1|4124.1|4112.1|0
1619751300000|2021-04-30 02:55:00|4125.3|4113.3|4124.3|4112.3|4125.8|4113.8|4124.3|4112.3|0
1619751310000|2021-04-30 02:55:10|4124.1|4112.1|4124.8|4112.8|4124.8|4112.8|4124.1|4112.1|0
1619751320000|2021-04-30 02:55:20|4124.4|4112.4|4124.3|4112.3|4124.8|4112.8|4124.3|4112.3|0
1619751330000|2021-04-30 02:55:30|4124.9|4112.9|4124.4|4112.4|4124.9|4112.9|4124.4|4112.4|0
1619751340000|2021-04-30 02:55:40|4124.7|4112.7|4124.9|4112.9|4124.9|4112.9|4124.4|4112.4|0
1619751350000|2021-04-30 02:55:50|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|4124.4|4112.4|0
1619751360000|2021-04-30 02:56:00|4124.9|4112.9|4125.2|4113.2|4125.2|4113.2|4124.4|4112.4|0
1619751370000|2021-04-30 02:56:10|4124.7|4112.7|4124.7|4112.7|4124.7|4112.7|4124.4|4112.4|0
1619751380000|2021-04-30 02:56:20|4124.4|4112.4|4124.7|4112.7|4124.7|4112.7|4124.4|4112.4|0
1619751400000|2021-04-30 02:56:40|4125.2|4113.2|4125.7|4113.7|4125.7|4113.7|4125.2|4113.2|0
1619751420000|2021-04-30 02:57:00|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|4126.1|4114.1|0
1619751430000|2021-04-30 02:57:10|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|4126.6|4114.6|0
1619751440000|2021-04-30 02:57:20|4126.7|4114.7|4126.7|4114.7|4126.7|4114.7|4126.7|4114.7|0
1619751460000|2021-04-30 02:57:40|4126.2|4114.2|4126.1|4114.1|4126.2|4114.2|4125.8|4113.8|0
1619751470000|2021-04-30 02:57:50|4126|4114|4126.6|4114.6|4126.6|4114.6|4126|4114|0
1619751480000|2021-04-30 02:58:00|4126.2|4114.2|4126.7|4114.7|4126.7|4114.7|4126.1|4114.1|0
1619751500000|2021-04-30 02:58:20|4126.6|4114.6|4125.8|4113.8|4126.6|4114.6|4125.8|4113.8|0
1619751510000|2021-04-30 02:58:30|4126|4114|4125.2|4113.2|4126|4114|4125.2|4113.2|0
1619751520000|2021-04-30 02:58:40|4124.7|4112.7|4122.1|4110.1|4124.7|4112.7|4122|4110|10
1619751530000|2021-04-30 02:58:50|4121.8|4109.8|4121.8|4109.8|4121.8|4109.8|4121.8|4109.8|0
1619751540000|2021-04-30 02:59:00|4121.2|4109.2|4121.7|4109.7|4121.7|4109.7|4121.2|4109.2|0
1619751550000|2021-04-30 02:59:10|4121.5|4109.5|4120.3|4108.3|4121.7|4109.7|4118.2|4106.2|0
1619751560000|2021-04-30 02:59:20|4119.8|4107.8|4120.1|4108.1|4120.4|4108.4|4119.8|4107.8|0
1619751570000|2021-04-30 02:59:30|4119.8|4107.8|4119.9|4107.9|4119.9|4107.9|4118.2|4106.2|0
1619751580000|2021-04-30 02:59:40|4118.3|4106.3|4118.1|4106.1|4119.8|4107.8|4118.1|4106.1|0
1619751590000|2021-04-30 02:59:50|4119.5|4107.5|4120.2|4108.2|4120.2|4108.2|4119.5|4107.5|3
1619751600000|2021-04-30 03:00:00|4119.7|4107.7|4117.9|4105.9|4119.7|4107.7|4116.9|4104.9|2
1619751610000|2021-04-30 03:00:10|4117.5|4105.5|4117.9|4105.9|4117.9|4105.9|4117.2|4105.2|0
1619751620000|2021-04-30 03:00:20|4118.2|4106.2|4120.1|4108.1|4120.5|4108.5|4118.2|4106.2|1
1619751630000|2021-04-30 03:00:30|4122.6|4106.6|4121.1|4109.1|4123.4|4109.1|4120.1|4106.4|0
1619751640000|2021-04-30 03:00:40|4123.1|4107.1|4122.4|4110.4|4123.8|4110.8|4120.4|4107.1|0
1619751650000|2021-04-30 03:00:50|4121.9|4109.9|4125.4|4113.4|4125.4|4113.4|4121.9|4109.9|1
1619751660000|2021-04-30 03:01:00|4125.1|4113.1|4125.4|4113.4|4125.4|4113.4|4123.9|4111.9|0
1619751670000|2021-04-30 03:01:10|4125.2|4113.2|4129.4|4113.4|4129.4|4116.4|4125.2|4113.1|0
1619751680000|2021-04-30 03:01:20|4128.5|4116.5|4126.9|4114.9|4130.5|4116.5|4126.9|4113.4|0
1619751690000|2021-04-30 03:01:30|4127.5|4115.5|4128.4|4116.4|4128.9|4116.9|4127.3|4115.3|0
1619751700000|2021-04-30 03:01:40|4129.9|4117.9|4128|4116|4131.1|4117.9|4128|4114.4|0
1619751710000|2021-04-30 03:01:50|4127.5|4115.5|4126.9|4114.9|4127.8|4115.8|4125.9|4113.9|0
1619751720000|2021-04-30 03:02:00|4126.2|4114.2|4127.9|4115.9|4127.9|4115.9|4125.9|4113.9|0
1619751730000|2021-04-30 03:02:10|4128.4|4116.4|4129.8|4117.8|4129.8|4117.8|4128.4|4116.4|0
1619751740000|2021-04-30 03:02:20|4129.5|4117.5|4129|4117|4129.5|4117.5|4128.9|4116.9|0
1619751750000|2021-04-30 03:02:30|4128.7|4116.7|4131.4|4115.4|4131.4|4116.7|4128.5|4115.4|2
1619751760000|2021-04-30 03:02:40|4129.8|4117.8|4130.8|4118.8|4130.8|4118.8|4129.3|4117.3|0
1619751770000|2021-04-30 03:02:50|4131.1|4119.1|4130.8|4118.8|4131.3|4119.3|4130.4|4118.4|0
1619751780000|2021-04-30 03:03:00|4131.1|4119.1|4127.8|4115.8|4131.3|4119.1|4127.2|4113.2|0
1619751790000|2021-04-30 03:03:10|4127|4115|4129.4|4113.4|4129.4|4115|4126.9|4113.4|0
1619751800000|2021-04-30 03:03:20|4129.3|4113.3|4129.3|4113.3|4129.3|4114.8|4126.5|4113|0
1619751810000|2021-04-30 03:03:30|4126.8|4114.8|4129.1|4113.1|4129.1|4115.3|4126.8|4113.1|0
1619751820000|2021-04-30 03:03:40|4129.6|4113.6|4126.8|4114.8|4130.3|4115.3|4126.8|4113.6|0
1619751830000|2021-04-30 03:03:50|||||||||2
1619751840000|2021-04-30 03:04:00|4129.1|4113.1|4128.3|4112.3|4129.3|4115.6|4126.8|4112.3|4
1619751850000|2021-04-30 03:04:10|4128.5|4112.5|4124.6|4112.6|4128.5|4113.6|4124.6|4111.3|0
1619751860000|2021-04-30 03:04:20|4127|4111|4124.8|4112.8|4127.1|4113.1|4124.3|4111|2
1619751870000|2021-04-30 03:04:30|4125.3|4113.3|4125.8|4113.8|4125.8|4113.8|4125.3|4113.3|0
1619751880000|2021-04-30 03:04:40|4125.3|4113.3|4127.3|4111.3|4127.8|4113.8|4124.6|4111.3|0
1619751890000|2021-04-30 03:04:50|4125.8|4113.8|4128.1|4112.1|4128.1|4113.8|4125.8|4112.1|0
1619751900000|2021-04-30 03:05:00|4128.3|4112.3|4128.3|4112.3|4128.3|4112.3|4128.3|4112.3|0
1619751910000|2021-04-30 03:05:10|4125.9|4113.9|4125.8|4113.8|4126.3|4114.3|4125.8|4113.8|0
1619751920000|2021-04-30 03:05:20|4126.1|4114.1|4128.3|4112.3|4128.3|4114.8|4126.1|4112.3|0
1619751930000|2021-04-30 03:05:30|4125.8|4113.8|4125.3|4113.3|4125.8|4113.8|4125.3|4113.3|0
1619751940000|2021-04-30 03:05:40|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|4127.3|4111.3|0
1619751950000|2021-04-30 03:05:50|4127.1|4111.1|4125.6|4113.6|4127.4|4113.6|4125.4|4110.6|0
1619751960000|2021-04-30 03:06:00|4126.9|4110.9|4126.1|4110.1|4126.9|4110.9|4126.1|4110.1|0
1619751980000|2021-04-30 03:06:20|4125.8|4109.8|4123.6|4111.6|4126.1|4111.8|4122.6|4109.1|0
1619751990000|2021-04-30 03:06:30|4125.1|4109.1|4126.1|4110.1|4126.1|4111.6|4123.5|4109.1|0
1619752000000|2021-04-30 03:06:40|4123.6|4111.6|4126.1|4110.1|4126.1|4111.6|4123.6|4110|0
1619752010000|2021-04-30 03:06:50|4127.1|4111.1|4128.1|4112.1|4128.1|4113.5|4125.5|4111.1|0
1619752020000|2021-04-30 03:07:00|4125.8|4113.8|4124.6|4112.6|4127.5|4113.8|4124.5|4110.1|0
1619752030000|2021-04-30 03:07:10|4125.6|4113.6|4127.8|4111.8|4128.1|4113.6|4125.6|4110.6|0
1619752040000|2021-04-30 03:07:20|4126.5|4114.5|4126.8|4114.8|4127.1|4115.1|4126.5|4114.5|0
1619752050000|2021-04-30 03:07:30|4126.3|4114.3|4125.8|4113.8|4127.3|4114.3|4125.3|4111.3|0
1619752060000|2021-04-30 03:07:40|4128.1|4112.1|4128.3|4112.3|4128.3|4112.3|4128.1|4112.1|0
1619752070000|2021-04-30 03:07:50|4125.9|4113.9|4127.4|4111.4|4127.4|4113.9|4125.9|4111.4|1
1619752080000|2021-04-30 03:08:00|4127.3|4111.3|4126.3|4114.3|4127.3|4114.3|4125.3|4111.3|0
1619752090000|2021-04-30 03:08:10|4126.9|4114.9|4127.5|4115.5|4127.5|4115.5|4126.9|4114.9|0
1619752110000|2021-04-30 03:08:30|4126.9|4114.9|4127|4115|4127|4115|4126.9|4114.9|0
1619752120000|2021-04-30 03:08:40|4127.4|4115.4|4126.7|4114.7|4127.4|4115.4|4126.7|4114.7|0
1619752130000|2021-04-30 03:08:50|4126.5|4114.5|4126.9|4110.9|4127.4|4114.5|4125.7|4110.9|0
1619752140000|2021-04-30 03:09:00|4126.4|4110.4|4127.2|4111.2|4127.2|4112.7|4124.7|4110.4|0
1619752150000|2021-04-30 03:09:10|4126.9|4110.9|4126.4|4110.4|4126.9|4110.9|4126.4|4110.4|0
1619752170000|2021-04-30 03:09:30|4124.7|4112.7|4122.7|4110.7|4124.9|4112.9|4122.7|4110.7|0
1619752190000|2021-04-30 03:09:50|4122.2|4110.2|4120.2|4108.2|4122.2|4110.2|4120.2|4108.2|0
1619752200000|2021-04-30 03:10:00|4119.7|4107.7|4119.7|4107.7|4120.2|4108.2|4119.2|4107.2|0
1619752210000|2021-04-30 03:10:10|4119.2|4107.2|4122.4|4106.4|4122.4|4108.2|4119.2|4106.4|0
1619752220000|2021-04-30 03:10:20|4120|4108|4122.4|4106.4|4122.4|4108.7|4119.9|4106.2|0
1619752230000|2021-04-30 03:10:30|4121.2|4109.2|4122.2|4106.2|4123.1|4109.6|4119.5|4106.2|0
1619752240000|2021-04-30 03:10:40|4120.6|4108.6|4124.4|4108.4|4124.4|4110|4120.4|4108.4|0
1619752250000|2021-04-30 03:10:50|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|4122.7|4110.7|0
1619752260000|2021-04-30 03:11:00|4123.5|4111.5|4124.6|4112.6|4124.6|4112.6|4123.5|4111.5|0
1619752270000|2021-04-30 03:11:10|4125.3|4113.3|4125.3|4113.3|4125.6|4113.6|4125.3|4113.3|0
1619752280000|2021-04-30 03:11:20|4124.6|4112.6|4124.6|4112.6|4124.6|4112.6|4124.6|4112.6|0
1619752290000|2021-04-30 03:11:30|4124.8|4112.8|4124.8|4112.8|4124.8|4112.8|4124.8|4112.8|0
1619752300000|2021-04-30 03:11:40|4125.1|4113.1|4126.4|4114.4|4126.4|4114.4|4125.1|4113.1|0
1619752310000|2021-04-30 03:11:50|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|4125.9|4113.9|0
1619752320000|2021-04-30 03:12:00|4126.4|4114.4|4125.3|4113.3|4126.4|4114.4|4125.3|4113.3|0
1619752330000|2021-04-30 03:12:10|4125.1|4113.1|4125|4113|4125.1|4113.1|4124.6|4112.6|0
1619752340000|2021-04-30 03:12:20|4125.5|4113.5|4126.1|4114.1|4126.1|4114.1|4125.5|4113.5|0
1619752350000|2021-04-30 03:12:30|4125.8|4113.8|4125|4113|4125.8|4113.8|4125|4113|0
1619752360000|2021-04-30 03:12:40|4124.4|4112.4|4123.6|4111.6|4124.4|4112.4|4123.6|4111.6|0
1619752370000|2021-04-30 03:12:50|4123.1|4111.1|4122.9|4110.9|4123.1|4111.1|4122.4|4110.4|0
1619752380000|2021-04-30 03:13:00|4123|4111|4122.9|4110.9|4123.1|4111.1|4122.9|4110.9|0
1619752400000|2021-04-30 03:13:20|4122.4|4110.4|4122.4|4110.4|4122.4|4110.4|4122.4|4110.4|0
1619752410000|2021-04-30 03:13:30|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|0
1619752430000|2021-04-30 03:13:50|4121.9|4109.9|4120.8|4108.8|4121.9|4109.9|4120.8|4108.8|0
1619752440000|2021-04-30 03:14:00|4120.3|4108.3|4121.7|4109.7|4121.7|4109.7|4120.2|4108.2|0
1619752450000|2021-04-30 03:14:10|4121.6|4109.6|4121.6|4109.6|4121.7|4109.7|4121.1|4109.1|0
1619752460000|2021-04-30 03:14:20|4121.7|4109.7|4122.4|4110.4|4122.4|4110.4|4121.6|4109.6|0
1619752470000|2021-04-30 03:14:30|4122.9|4110.9|4122.2|4110.2|4123.4|4111.4|4122.2|4110.2|0
1619752490000|2021-04-30 03:14:50|4121.6|4109.6|4121.4|4109.4|4121.6|4109.6|4121.4|4109.4|0
1619752510000|2021-04-30 03:15:10|4121.1|4109.1|4120.3|4108.3|4121.1|4109.1|4120.3|4108.3|0
1619752520000|2021-04-30 03:15:20|4120.8|4108.8|4120.8|4108.8|4120.8|4108.8|4120.4|4108.4|0
1619752530000|2021-04-30 03:15:30|4120.4|4108.4|4121.2|4109.2|4121.2|4109.2|4119.7|4107.7|3
1619752540000|2021-04-30 03:15:40|4121.4|4109.4|4121.7|4109.7|4121.7|4109.7|4121.4|4109.4|1
1619752550000|2021-04-30 03:15:50|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|0
1619752560000|2021-04-30 03:16:00|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|4121.6|4109.6|0
1619752570000|2021-04-30 03:16:10|4121.4|4109.4|4121.2|4109.2|4121.4|4109.4|4121.2|4109.2|0
1619752580000|2021-04-30 03:16:20|4120.5|4108.5|4119.9|4107.9|4120.5|4108.5|4119.9|4107.9|0
1619752600000|2021-04-30 03:16:40|4120|4108|4120.8|4108.8|4121.2|4109.2|4120|4108|0
1619752610000|2021-04-30 03:16:50|4120.9|4108.9|4121.1|4109.1|4121.1|4109.1|4120.9|4108.9|0
1619752620000|2021-04-30 03:17:00|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|4120.5|4108.5|0
1619752630000|2021-04-30 03:17:10|4120.7|4108.7|4120.5|4108.5|4120.7|4108.7|4120.5|4108.5|0
1619752640000|2021-04-30 03:17:20|4120.7|4108.7|4120.8|4108.8|4120.8|4108.8|4120.5|4108.5|0
1619752650000|2021-04-30 03:17:30|4120.9|4108.9|4121.6|4109.6|4122.2|4110.2|4120.9|4108.9|5
1619752660000|2021-04-30 03:17:40|4122.2|4110.2|4122.2|4110.2|4122.2|4110.2|4121.4|4109.4|0
1619752670000|2021-04-30 03:17:50|4121.8|4109.8|4121.6|4109.6|4122.2|4110.2|4121.1|4109.1|0
1619752680000|2021-04-30 03:18:00|4121.2|4109.2|4120.8|4108.8|4121.6|4109.6|4120.8|4108.8|0
1619752690000|2021-04-30 03:18:10|4120.9|4108.9|4120.8|4108.8|4120.9|4108.9|4120.8|4108.8|0
1619752710000|2021-04-30 03:18:30|4120.9|4108.9|4120.9|4108.9|4120.9|4108.9|4120.9|4108.9|0
1619752720000|2021-04-30 03:18:40|4120.8|4108.8|4120.9|4108.9|4121.1|4109.1|4120.8|4108.8|0
1619752730000|2021-04-30 03:18:50|4119.5|4107.5|4117.8|4105.8|4119.5|4107.5|4117.8|4105.8|9
1619752740000|2021-04-30 03:19:00|4118|4106|4119.5|4107.5|4119.5|4107.5|4117.5|4105.5|5
1619752750000|2021-04-30 03:19:10|4119.2|4107.2|4118.4|4106.4|4119.5|4107.5|4118.4|4106.4|1
1619752760000|2021-04-30 03:19:20|4118|4106|4118.3|4106.3|4118.3|4106.3|4118|4106|0
1619752770000|2021-04-30 03:19:30|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|4118.2|4106.2|0
1619752790000|2021-04-30 03:19:50|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|4118.3|4106.3|0
1619752800000|2021-04-30 03:20:00|4118.4|4106.4|4117.7|4105.7|4118.4|4106.4|4117.7|4105.7|8
1619752810000|2021-04-30 03:20:10|4117.8|4105.8|4118.3|4106.3|4118.8|4106.8|4117.8|4105.8|16
1619752820000|2021-04-30 03:20:20|4118.7|4106.7|4118.7|4106.7|4118.7|4106.7|4118.5|4106.5|0
1619752830000|2021-04-30 03:20:30|4118.8|4106.8|4118.9|4106.9|4119|4107|4118.6|4106.6|3
1619752840000|2021-04-30 03:20:40|4118.4|4106.4|4118.5|4106.5|4118.6|4106.6|4118.4|4106.4|1
1619752850000|2021-04-30 03:20:50|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|4118.6|4106.6|0
1619752860000|2021-04-30 03:21:00|4118.5|4106.5|4117.7|4105.7|4118.5|4106.5|4117.7|4105.7|10
1619752870000|2021-04-30 03:21:10|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|4117.6|4105.6|0
1619752890000|2021-04-30 03:21:30|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|0
1619752900000|2021-04-30 03:21:40|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|4117.5|4105.5|0
1619752920000|2021-04-30 03:22:00|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|4117.7|4105.7|0
1619752930000|2021-04-30 03:22:10|4117.5|4105.5|4117.3|4105.3|4117.5|4105.5|4117.3|4105.3|0
1619752940000|2021-04-30 03:22:20|4116.9|4104.9|4116.6|4104.6|4116.9|4104.9|4116.5|4104.5|13
1619752960000|2021-04-30 03:22:40|4116.8|4104.8|4116.4|4104.4|4116.8|4104.8|4116.4|4104.4|0
1619752980000|2021-04-30 03:23:00|4116.3|4104.3|4115.4|4103.4|4116.3|4104.3|4115.4|4103.4|2
1619752990000|2021-04-30 03:23:10|4114.6|4102.6|4112|4100|4114.9|4102.9|4112|4100|18
1619753000000|2021-04-30 03:23:20|4111.8|4099.8|4111.5|4099.5|4111.8|4099.8|4111.5|4099.5|2
1619753010000|2021-04-30 03:23:30|4112|4100|4112|4100|4112|4100|4112|4100|2
1619753020000|2021-04-30 03:23:40|4111.9|4099.9|4112.2|4100.2|4112.2|4100.2|4111.9|4099.9|7
1619753030000|2021-04-30 03:23:50|4112.1|4100.1|4112.4|4100.4|4112.4|4100.4|4112.1|4100.1|1
1619753040000|2021-04-30 03:24:00|4112.1|4100.1|4112.2|4100.2|4112.4|4100.4|4112.1|4100.1|4
1619753050000|2021-04-30 03:24:10|4112.4|4100.4|4111.6|4099.6|4112.5|4100.5|4111.6|4099.6|27
1619753060000|2021-04-30 03:24:20|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|4111.8|4099.8|4
1619753070000|2021-04-30 03:24:30|4111.9|4099.9|4112|4100|4112|4100|4111.9|4099.9|1
1619753080000|2021-04-30 03:24:40|4111.6|4099.6|4110.6|4098.6|4111.6|4099.6|4110.6|4098.6|20
1619753090000|2021-04-30 03:24:50|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|4111.3|4099.3|2
1619753100000|2021-04-30 03:25:00|4111|4099|4110.7|4098.7|4111|4099|4110.7|4098.7|0
1619753110000|2021-04-30 03:25:10|4110.8|4098.8|4110.7|4098.7|4110.8|4098.8|4110.7|4098.7|0
1619753120000|2021-04-30 03:25:20|4111|4099|4110.6|4098.6|4111|4099|4110.6|4098.6|0
1619753160000|2021-04-30 03:26:00|4110.5|4098.5|4110.1|4098.1|4110.5|4098.5|4110.1|4098.1|8
1619753170000|2021-04-30 03:26:10|4110.2|4098.2|4110.2|4098.2|4110.2|4098.2|4110.2|4098.2|2
1619753180000|2021-04-30 03:26:20|4111.1|4099.1|4111.1|4099.1|4111.1|4099.1|4111.1|4099.1|21
1619753190000|2021-04-30 03:26:30|4110.8|4098.8|4110.2|4098.2|4110.9|4098.9|4110.2|4098.2|4
1619753210000|2021-04-30 03:26:50|4110.1|4098.1|4109.5|4097.5|4110.1|4098.1|4109.5|4097.5|7
1619753220000|2021-04-30 03:27:00|4109.3|4097.3|4108.9|4096.9|4109.4|4097.4|4108.9|4096.9|10
1619753230000|2021-04-30 03:27:10|4109|4097|4109.3|4097.3|4109.3|4097.3|4109|4097|0
1619753240000|2021-04-30 03:27:20|4108.9|4096.9|4108.9|4096.9|4108.9|4096.9|4108.9|4096.9|0
1619753260000|2021-04-30 03:27:40|4108.3|4096.3|4108.8|4096.8|4108.8|4096.8|4108.3|4096.3|2
1619753270000|2021-04-30 03:27:50|4108.9|4096.9|4107.7|4095.7|4108.9|4096.9|4107.7|4095.7|9
1619753280000|2021-04-30 03:28:00|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|4107.5|4095.5|0
1619753290000|2021-04-30 03:28:10|4107.4|4095.4|4107.4|4095.4|4107.4|4095.4|4107.3|4095.3|28
1619753310000|2021-04-30 03:28:30|4105.4|4093.4|4105.2|4093.2|4105.6|4093.6|4105.1|4093.1|17
1619753320000|2021-04-30 03:28:40|4104.8|4092.8|4103.3|4091.3|4105.5|4093.5|4103.2|4091.2|2
1619753330000|2021-04-30 03:28:50|4103.2|4091.2|4102.8|4090.8|4103.3|4091.3|4102.8|4090.8|2
1619753350000|2021-04-30 03:29:10|4101.3|4089.3|4100.5|4088.5|4101.3|4089.3|4100.5|4088.5|29
1619753360000|2021-04-30 03:29:20|4099.7|4087.7|4100.3|4088.3|4100.3|4088.3|4099.7|4087.7|0
1619753370000|2021-04-30 03:29:30|4100.2|4088.2|4101.5|4089.5|4101.5|4089.5|4099.7|4087.7|0
1619753380000|2021-04-30 03:29:40|4101.3|4089.3|4101.6|4089.6|4101.6|4089.6|4101.3|4089.3|2
1619753390000|2021-04-30 03:29:50|4101.7|4089.7|4101.6|4089.6|4101.9|4089.9|4101.6|4089.6|3
1619753400000|2021-04-30 03:30:00|4101.3|4089.3|4100.6|4088.6|4101.3|4089.3|4100.6|4088.6|10
1619753440000|2021-04-30 03:30:40|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|4100.9|4088.9|0
1619753450000|2021-04-30 03:30:50|||||||||1
1619753460000|2021-04-30 03:31:00|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|0
1619753470000|2021-04-30 03:31:10|4100.2|4088.2|4100.6|4088.6|4100.6|4088.6|4100.1|4088.1|0
1619753500000|2021-04-30 03:31:40|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|4100.3|4088.3|0
1619753530000|2021-04-30 03:32:10|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|4100.6|4088.6|0
1619753570000|2021-04-30 03:32:50|4100.7|4088.7|4100.9|4088.9|4100.9|4088.9|4100.7|4088.7|0
1619753620000|2021-04-30 03:33:40|||||||||1
1619753640000|2021-04-30 03:34:00|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|4100.8|4088.8|0
1619753660000|2021-04-30 03:34:20|||||||||3
1619753670000|2021-04-30 03:34:30|||||||||1
1619753720000|2021-04-30 03:35:20|||||||||2
1619753740000|2021-04-30 03:35:40|||||||||4
1619753750000|2021-04-30 03:35:50|4100.2|4088.2|4099.9|4087.9|4100.2|4088.2|4099.9|4087.9|3
1619753760000|2021-04-30 03:36:00|4099.8|4087.8|4098.5|4086.5|4099.8|4087.8|4098.5|4086.5|10
1619753770000|2021-04-30 03:36:10|4098.2|4086.2|4098.5|4086.5|4098.5|4086.5|4098.2|4086.2|2
1619753790000|2021-04-30 03:36:30|4099.3|4087.3|4099.6|4087.6|4099.6|4087.6|4099.3|4087.3|1
1619753800000|2021-04-30 03:36:40|4099.4|4087.4|4099.6|4087.6|4099.6|4087.6|4099.4|4087.4|0
1619753810000|2021-04-30 03:36:50|||||||||4
1619753820000|2021-04-30 03:37:00|4099.7|4087.7|4099.2|4087.2|4099.7|4087.7|4099.2|4087.2|12
1619753830000|2021-04-30 03:37:10|||||||||1
1619753850000|2021-04-30 03:37:30|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|4099.3|4087.3|0
1619753870000|2021-04-30 03:37:50|||||||||1
1619753890000|2021-04-30 03:38:10|||||||||1
1619753910000|2021-04-30 03:38:30|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|4098.6|4086.6|2
1619753920000|2021-04-30 03:38:40|4098.5|4086.5|4097.2|4085.2|4098.5|4086.5|4095.8|4083.8|17
1619753930000|2021-04-30 03:38:50|4097.6|4085.6|4097.6|4085.6|4098.1|4086.1|4097.6|4085.6|0
1619753940000|2021-04-30 03:39:00|4097.5|4085.5|4094.9|4082.9|4097.5|4085.5|4094.9|4082.9|22
1619753950000|2021-04-30 03:39:10|4094.5|4082.5|4095.6|4083.6|4095.6|4083.6|4094.4|4082.4|0
1619753960000|2021-04-30 03:39:20|4095.4|4083.4|4096.3|4084.3|4096.6|4084.6|4095.4|4083.4|22
1619753970000|2021-04-30 03:39:30|4096.7|4084.7|4096.3|4084.3|4096.7|4084.7|4096.2|4084.2|1
1619753980000|2021-04-30 03:39:40|4096.8|4084.8|4096.6|4084.6|4096.8|4084.8|4096.6|4084.6|2
1619753990000|2021-04-30 03:39:50|4097.1|4085.1|4097|4085|4097.1|4085.1|4096.6|4084.6|8
1619754000000|2021-04-30 03:40:00|4096.6|4084.6|4096.8|4084.8|4097|4085|4096.5|4084.5|3
1619754010000|2021-04-30 03:40:10|4096.5|4084.5|4096.8|4084.8|4096.8|4084.8|4096.5|4084.5|5
1619754020000|2021-04-30 03:40:20|4096.3|4084.3|4096.6|4084.6|4096.7|4084.7|4096.3|4084.3|1
1619754030000|2021-04-30 03:40:30|4097.1|4085.1|4096.9|4084.9|4097.2|4085.2|4096.9|4084.9|3
1619754040000|2021-04-30 03:40:40|4097.2|4085.2|4097.4|4085.4|4097.4|4085.4|4097.2|4085.2|8
1619754050000|2021-04-30 03:40:50|4096.9|4084.9|4096.9|4084.9|4096.9|4084.9|4096.9|4084.9|1
1619754060000|2021-04-30 03:41:00|4096.7|4084.7|4096.2|4084.2|4096.7|4084.7|4096.2|4084.2|0
1619754070000|2021-04-30 03:41:10|4095.7|4083.7|4095.6|4083.6|4095.7|4083.7|4095.2|4083.2|0
1619754080000|2021-04-30 03:41:20|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|2
1619754090000|2021-04-30 03:41:30|4096.6|4084.6|4096.9|4084.9|4097|4085|4096.4|4084.4|20
1619754100000|2021-04-30 03:41:40|4096.5|4084.5|4096.7|4084.7|4096.7|4084.7|4095.8|4083.8|3
1619754110000|2021-04-30 03:41:50|4096.9|4084.9|4096.7|4084.7|4096.9|4084.9|4096.7|4084.7|0
1619754120000|2021-04-30 03:42:00|4096.9|4084.9|4097.4|4085.4|4097.4|4085.4|4096.9|4084.9|0
1619754130000|2021-04-30 03:42:10|4096.9|4084.9|4096.7|4084.7|4096.9|4084.9|4096.7|4084.7|5
1619754140000|2021-04-30 03:42:20|4095.9|4083.9|4095.6|4083.6|4095.9|4083.9|4095.6|4083.6|0
1619754170000|2021-04-30 03:42:50|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|4095.1|4083.1|0
1619754180000|2021-04-30 03:43:00|4094.9|4082.9|4095.1|4083.1|4095.1|4083.1|4094.9|4082.9|1
1619754200000|2021-04-30 03:43:20|4095.2|4083.2|4095.6|4083.6|4095.6|4083.6|4095.2|4083.2|0
1619754210000|2021-04-30 03:43:30|4095.2|4083.2|4095.1|4083.1|4095.2|4083.2|4095.1|4083.1|0
1619754220000|2021-04-30 03:43:40|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|4095.9|4083.9|0
1619754230000|2021-04-30 03:43:50|4095.1|4083.1|4096.2|4084.2|4096.2|4084.2|4095.1|4083.1|0
1619754260000|2021-04-30 03:44:20|4096.6|4084.6|4096.7|4084.7|4096.9|4084.9|4096.6|4084.6|0
1619754280000|2021-04-30 03:44:40|4096.6|4084.6|4096.4|4084.4|4096.6|4084.6|4096.4|4084.4|0
1619754300000|2021-04-30 03:45:00|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|4096.3|4084.3|0
1619754390000|2021-04-30 03:46:30|4095.9|4083.9|4095.8|4083.8|4095.9|4083.9|4095.8|4083.8|0
1619754420000|2021-04-30 03:47:00|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|4093.3|4081.3|9
1619754430000|2021-04-30 03:47:10|4092.8|4080.8|4093.9|4081.9|4093.9|4081.9|4092.8|4080.8|26
1619754440000|2021-04-30 03:47:20|4093.6|4081.6|4093.6|4081.6|4093.6|4081.6|4093.1|4081.1|0
1619754450000|2021-04-30 03:47:30|4093.1|4081.1|4092.1|4080.1|4093.1|4081.1|4092.1|4080.1|1
1619754460000|2021-04-30 03:47:40|4092.6|4080.6|4092.3|4080.3|4093.1|4081.1|4092.3|4080.3|1
1619754470000|2021-04-30 03:47:50|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|4092.1|4080.1|12
1619754480000|2021-04-30 03:48:00|4092.7|4080.7|4092.1|4080.1|4092.7|4080.7|4092.1|4080.1|0
1619754490000|2021-04-30 03:48:10|4092.2|4080.2|4092.6|4080.6|4092.6|4080.6|4092.2|4080.2|0
1619754500000|2021-04-30 03:48:20|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|4093.1|4081.1|28
1619754510000|2021-04-30 03:48:30|4094.4|4082.4|4098.4|4086.4|4098.4|4086.4|4094.4|4082.4|1
1619754520000|2021-04-30 03:48:40|4099.1|4087.1|4099.8|4087.8|4099.8|4087.8|4098.4|4086.4|4
1619754530000|2021-04-30 03:48:50|4099.3|4087.3|4099.6|4087.6|4100.6|4088.6|4099.3|4087.3|10
1619754540000|2021-04-30 03:49:00|4099.3|4087.3|4098.8|4086.8|4100.2|4088.2|4098.8|4086.8|17
1619754550000|2021-04-30 03:49:10|4100.2|4088.2|4099.9|4087.9|4100.2|4088.2|4099.1|4087.1|8
1619754560000|2021-04-30 03:49:20|4100|4088|4099.2|4087.2|4100|4088|4098.7|4086.7|31
1619754570000|2021-04-30 03:49:30|4099.3|4087.3|4098.7|4086.7|4099.3|4087.3|4098.7|4086.7|5
1619754580000|2021-04-30 03:49:40|||||||||26
1619754590000|2021-04-30 03:49:50|4096.2|4084.2|4096.2|4084.2|4097|4085|4095.7|4083.7|0
1619754600000|2021-04-30 03:50:00|4096.1|4084.1|4092.6|4080.6|4096.1|4084.1|4092.6|4080.6|0
1619754610000|2021-04-30 03:50:10|4092.3|4080.3|4090.5|4078.5|4092.3|4080.3|4089.3|4077.3|1
1619754620000|2021-04-30 03:50:20|4090|4078|4090.5|4078.5|4091.2|4079.2|4089.3|4077.3|0
1619754630000|2021-04-30 03:50:30|4090.6|4078.6|4090.6|4078.6|4090.6|4078.6|4090.5|4078.5|0
1619754650000|2021-04-30 03:50:50|4090.5|4078.5|4091.7|4079.7|4091.7|4079.7|4090|4078|2
1619754660000|2021-04-30 03:51:00|||||||||5
1619754670000|2021-04-30 03:51:10|||||||||1
1619754680000|2021-04-30 03:51:20|4092.2|4080.2|4092.3|4080.3|4092.3|4080.3|4092.2|4080.2|0
1619754690000|2021-04-30 03:51:30|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|2
1619754700000|2021-04-30 03:51:40|4090.4|4078.4|4090.9|4078.9|4090.9|4078.9|4090.4|4078.4|2
1619754710000|2021-04-30 03:51:50|4091.1|4079.1|4090.9|4078.9|4091.1|4079.1|4090.4|4078.4|0
1619754720000|2021-04-30 03:52:00|4091.1|4079.1|4090.8|4078.8|4091.1|4079.1|4090.4|4078.4|0
1619754730000|2021-04-30 03:52:10|4091.1|4079.1|4091.7|4079.7|4092.2|4080.2|4091.1|4079.1|0
1619754740000|2021-04-30 03:52:20|4092.2|4080.2|4092.2|4080.2|4092.5|4080.5|4092.2|4080.2|0
1619754750000|2021-04-30 03:52:30|4092.7|4080.7|4092.2|4080.2|4092.7|4080.7|4092.2|4080.2|0
1619754760000|2021-04-30 03:52:40|4092.7|4080.7|4092.7|4080.7|4092.7|4080.7|4092.7|4080.7|0
1619754780000|2021-04-30 03:53:00|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|4092.3|4080.3|0
1619754790000|2021-04-30 03:53:10|4092|4080|4091.3|4079.3|4092|4080|4091.3|4079.3|0
1619754800000|2021-04-30 03:53:20|4090.7|4078.7|4091.2|4079.2|4091.2|4079.2|4090.7|4078.7|0
1619754810000|2021-04-30 03:53:30|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|4090.7|4078.7|0
1619754820000|2021-04-30 03:53:40|||||||||5
1619754830000|2021-04-30 03:53:50|4089.4|4077.4|4089.3|4077.3|4089.8|4077.8|4089.3|4077.3|6
1619754840000|2021-04-30 03:54:00|4089.2|4077.2|4088.9|4076.9|4089.2|4077.2|4088.4|4076.4|11
1619754850000|2021-04-30 03:54:10|4088.4|4076.4|4089|4077|4089|4077|4088.4|4076.4|1
1619754860000|2021-04-30 03:54:20|4088.9|4076.9|4086.8|4074.8|4088.9|4076.9|4086.8|4074.8|5
1619754870000|2021-04-30 03:54:30|4086.6|4074.6|4086.8|4074.8|4086.8|4074.8|4086.1|4074.1|0
1619754880000|2021-04-30 03:54:40|4086.1|4074.1|4086.8|4074.8|4086.8|4074.8|4086.1|4074.1|1
1619754890000|2021-04-30 03:54:50|4086.6|4074.6|4086.5|4074.5|4086.6|4074.6|4086.1|4074.1|0
1619754900000|2021-04-30 03:55:00|4086.8|4074.8|4086.8|4074.8|4086.8|4074.8|4086.8|4074.8|0
1619754940000|2021-04-30 03:55:40|4086.1|4074.1|4087.1|4075.1|4087.1|4075.1|4086.1|4074.1|8
1619754950000|2021-04-30 03:55:50|4086.8|4074.8|4087.4|4075.4|4087.4|4075.4|4086.8|4074.8|1
1619754960000|2021-04-30 03:56:00|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|0
1619754970000|2021-04-30 03:56:10|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|4087.4|4075.4|0
1619754980000|2021-04-30 03:56:20|4087.8|4075.8|4088.9|4076.9|4088.9|4076.9|4087.8|4075.8|0
1619754990000|2021-04-30 03:56:30|4088.4|4076.4|4088.4|4076.4|4088.9|4076.9|4088.4|4076.4|0
1619755000000|2021-04-30 03:56:40|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|4088.9|4076.9|0
1619755010000|2021-04-30 03:56:50|4088.5|4076.5|4089.4|4077.4|4089.4|4077.4|4088.4|4076.4|0
1619755030000|2021-04-30 03:57:10|4089.5|4077.5|4090|4078|4090|4078|4089.5|4077.5|0
1619755050000|2021-04-30 03:57:30|4090.4|4078.4|4090.2|4078.2|4090.4|4078.4|4090.2|4078.2|0
1619755060000|2021-04-30 03:57:40|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|4089.9|4077.9|0
1619755070000|2021-04-30 03:57:50|4089.2|4077.2|4088.9|4076.9|4089.2|4077.2|4088.9|4076.9|2
1619755080000|2021-04-30 03:58:00|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|4089.4|4077.4|0
1619755090000|2021-04-30 03:58:10|4088.7|4076.7|4089.4|4077.4|4089.4|4077.4|4088.7|4076.7|0
1619755100000|2021-04-30 03:58:20|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|4089.5|4077.5|0
1619755190000|2021-04-30 03:59:50|4089.2|4077.2|4089.3|4077.3|4089.3|4077.3|4089.2|4077.2|0
1619755200000|2021-04-30 04:00:00|4089.7|4077.7|4090.9|4078.9|4090.9|4078.9|4089.7|4077.7|5
1619755260000|2021-04-30 04:01:00|4090.6|4078.6|4090.5|4078.5|4090.6|4078.6|4090.4|4078.4|0
1619755270000|2021-04-30 04:01:10|4090.9|4078.9|4090.9|4078.9|4090.9|4078.9|4090.9|4078.9|0
1619755290000|2021-04-30 04:01:30|||||||||2
1619755300000|2021-04-30 04:01:40|||||||||2
1619755310000|2021-04-30 04:01:50|||||||||9
1619755320000|2021-04-30 04:02:00|4090.6|4078.6|4090.1|4078.1|4090.6|4078.6|4090.1|4078.1|1
1619755330000|2021-04-30 04:02:10|4090.4|4078.4|4090.4|4078.4|4090.4|4078.4|4090.4|4078.4|1
1619755350000|2021-04-30 04:02:30|4090.5|4078.5|4090.7|4078.7|4090.7|4078.7|4090.5|4078.5|0
1619755360000|2021-04-30 04:02:40|4090.8|4078.8|4091.2|4079.2|4091.2|4079.2|4090.8|4078.8|9
1619755370000|2021-04-30 04:02:50|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|2
1619755380000|2021-04-30 04:03:00|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|4090.8|4078.8|2
1619755390000|2021-04-30 04:03:10|||||||||4
1619755400000|2021-04-30 04:03:20|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|4090.5|4078.5|0
1619755410000|2021-04-30 04:03:30|4090.7|4078.7|4091|4079|4091|4079|4090.7|4078.7|1
1619755420000|2021-04-30 04:03:40|4090.9|4078.9|4090.9|4078.9|4090.9|4078.9|4090.9|4078.9|3
1619755440000|2021-04-30 04:04:00|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|4091.2|4079.2|0
1619755450000|2021-04-30 04:04:10|4090.6|4078.6|4090.4|4078.4|4090.6|4078.6|4090.4|4078.4|0
1619755460000|2021-04-30 04:04:20|4090.2|4078.2|4090.2|4078.2|4090.2|4078.2|4090.1|4078.1|3
1619755470000|2021-04-30 04:04:30|4090.1|4078.1|4088.6|4076.6|4090.1|4078.1|4088.3|4076.3|2
1619755480000|2021-04-30 04:04:40|4088.5|4076.5|4087.7|4075.7|4088.5|4076.5|4087.4|4075.4|0
1619755490000|2021-04-30 04:04:50|4087.2|4075.2|4086.2|4074.2|4087.2|4075.2|4086.2|4074.2|4
1619755500000|2021-04-30 04:05:00|4086.1|4074.1|4086.6|4074.6|4086.6|4074.6|4086.1|4074.1|7
1619755510000|2021-04-30 04:05:10|4086.2|4074.2|4086.1|4074.1|4086.6|4074.6|4086.1|4074.1|9
1619755520000|2021-04-30 04:05:20|4086.4|4074.4|4085.9|4073.9|4086.9|4074.9|4085.7|4073.7|2
1619755530000|2021-04-30 04:05:30|4086.4|4074.4|4086.7|4074.7|4086.7|4074.7|4086.4|4074.4|0
1619755540000|2021-04-30 04:05:40|4087|4075|4087|4075|4087|4075|4087|4075|0
1619755550000|2021-04-30 04:05:50|4087.4|4075.4|4089|4077|4089|4077|4087.4|4075.4|0
1619755560000|2021-04-30 04:06:00|4089.1|4077.1|4089.6|4077.6|4089.6|4077.6|4089.1|4077.1|0
1619755590000|2021-04-30 04:06:30|4090.1|4078.1|4090.3|4078.3|4090.3|4078.3|4090.1|4078.1|0
1619755600000|2021-04-30 04:06:40|4090.8|4078.8|4089.9|4077.9|4090.9|4078.9|4089.9|4077.9|0
1619755610000|2021-04-30 04:06:50|4090.3|4078.3|4090.3|4078.3|4090.3|4078.3|4089.8|4077.8|0
1619755620000|2021-04-30 04:07:00|4089.9|4077.9|4089.6|4077.6|4089.9|4077.9|4089.6|4077.6|0
1619755640000|2021-04-30 04:07:20|4089|4077|4089|4077|4089|4077|4088.5|4076.5|0
1619755650000|2021-04-30 04:07:30|4088.5|4076.5|4089|4077|4089|4077|4088.5|4076.5|0
1619755680000|2021-04-30 04:08:00|4088.6|4076.6|4088.5|4076.5|4088.6|4076.6|4088.5|4076.5|0
1619755700000|2021-04-30 04:08:20|4088.1|4076.1|4088|4076|4088.3|4076.3|4088|4076|0
1619755710000|2021-04-30 04:08:30|4088.3|4076.3|4088|4076|4088.5|4076.5|4088|4076|0
1619755720000|2021-04-30 04:08:40|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|4086.3|4074.3|0
1619755740000|2021-04-30 04:09:00|4086.2|4074.2|4085.7|4073.7|4086.2|4074.2|4085.7|4073.7|0
1619755750000|2021-04-30 04:09:10|4086.2|4074.2|4086.3|4074.3|4086.3|4074.3|4086.2|4074.2|0
1619755770000|2021-04-30 04:09:30|4086.8|4074.8|4087|4075|4087|4075|4086.8|4074.8|0
1619755920000|2021-04-30 04:12:00|4086.8|4074.8|4086.3|4074.3|4086.8|4074.8|4086.3|4074.3|0
1619755930000|2021-04-30 04:12:10|4086.7|4074.7|4086.3|4074.3|4086.7|4074.7|4086.3|4074.3|0
1619755970000|2021-04-30 04:12:50|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|4087.3|4075.3|0
1619755990000|2021-04-30 04:13:10|4087.7|4075.7|4088.3|4076.3|4088.3|4076.3|4087.7|4075.7|0
1619756010000|2021-04-30 04:13:30|4087.7|4075.7|4083.4|4071.4|4087.7|4075.7|4083.4|4071.4|6
1619756020000|2021-04-30 04:13:40|4083.9|4071.9|4083.4|4071.4|4083.9|4071.9|4083.4|4071.4|0
1619756030000|2021-04-30 04:13:50|4083.8|4071.8|4079.3|4067.3|4084|4072|4079.3|4067.3|14
1619756040000|2021-04-30 04:14:00|4078.8|4066.8|4076.8|4064.8|4079.4|4067.4|4076.8|4064.8|8
1619756050000|2021-04-30 04:14:10|4076|4064|4074|4062|4076|4064|4074|4062|23
1619756060000|2021-04-30 04:14:20|4073.5|4061.5|4072.4|4060.4|4073.5|4061.5|4072.4|4060.4|0
1619756070000|2021-04-30 04:14:30|4071.8|4059.8|4069|4057|4071.8|4059.8|4069|4057|4
1619756090000|2021-04-30 04:14:50|4068.4|4056.4|4068|4056|4068.4|4056.4|4068|4056|0
1619756100000|2021-04-30 04:15:00|4068.8|4056.8|4068|4056|4068.8|4056.8|4067.6|4055.6|13
1619756110000|2021-04-30 04:15:10|4067.5|4055.5|4068.6|4056.6|4069.1|4057.1|4067.5|4055.5|0
1619756120000|2021-04-30 04:15:20|4067.9|4055.9|4068.6|4056.6|4068.6|4056.6|4067.8|4055.8|0
1619756130000|2021-04-30 04:15:30|4068.8|4056.8|4068.6|4056.6|4068.8|4056.8|4067.9|4055.9|6
1619756140000|2021-04-30 04:15:40|4068.5|4056.5|4068.8|4056.8|4069.8|4057.8|4068|4056|0
1619756150000|2021-04-30 04:15:50|4068.4|4056.4|4069.3|4057.3|4069.6|4057.6|4068|4056|13
1619756160000|2021-04-30 04:16:00|4069.1|4057.1|4066.2|4054.2|4069.1|4057.1|4066.2|4054.2|0
1619756170000|2021-04-30 04:16:10|4066.7|4054.7|4069.4|4057.4|4069.4|4057.4|4066.2|4054.2|1
1619756180000|2021-04-30 04:16:20|4068.5|4056.5|4071.4|4059.4|4071.4|4059.4|4067.6|4055.6|8
1619756190000|2021-04-30 04:16:30|4070.9|4058.9|4072.9|4060.9|4072.9|4060.9|4070.9|4058.9|2
1619756200000|2021-04-30 04:16:40|4072.5|4060.5|4071.5|4059.5|4072.5|4060.5|4071.4|4059.4|3
1619756210000|2021-04-30 04:16:50|4071.4|4059.4|4072.5|4060.5|4072.5|4060.5|4071.4|4059.4|2
1619756220000|2021-04-30 04:17:00|4073.5|4061.5|4071.5|4059.5|4073.5|4061.5|4071.5|4059.5|0
1619756240000|2021-04-30 04:17:20|4071.1|4059.1|4073|4061|4073|4061|4071.1|4059.1|7
1619756250000|2021-04-30 04:17:30|4072.9|4060.9|4072.5|4060.5|4072.9|4060.9|4072.5|4060.5|0
1619756260000|2021-04-30 04:17:40|4073.5|4061.5|4072.6|4060.6|4073.5|4061.5|4072|4060|0
1619756270000|2021-04-30 04:17:50|4073|4061|4072.6|4060.6|4073.1|4061.1|4072.5|4060.5|4
1619756280000|2021-04-30 04:18:00|4073|4061|4071.5|4059.5|4073.1|4061.1|4071.5|4059.5|0
1619756310000|2021-04-30 04:18:30|4070.8|4058.8|4071.6|4059.6|4071.6|4059.6|4070.8|4058.8|1
1619756320000|2021-04-30 04:18:40|4071.5|4059.5|4072|4060|4072|4060|4071.5|4059.5|2
1619756330000|2021-04-30 04:18:50|4071.6|4059.6|4068.3|4056.3|4072|4060|4068|4056|8
1619756340000|2021-04-30 04:19:00|4067.8|4055.8|4068.3|4056.3|4068.3|4056.3|4067.8|4055.8|0
1619756350000|2021-04-30 04:19:10|4069|4057|4069|4057|4069|4057|4069|4057|0
1619756380000|2021-04-30 04:19:40|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|4069.5|4057.5|0
1619756400000|2021-04-30 04:20:00|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|4069.8|4057.8|0
1619756410000|2021-04-30 04:20:10|4070.1|4058.1|4070.8|4058.8|4070.8|4058.8|4070.1|4058.1|17
1619756430000|2021-04-30 04:20:30|4070.3|4058.3|4069.5|4057.5|4070.3|4058.3|4069.5|4057.5|1
1619756440000|2021-04-30 04:20:40|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|4068.5|4056.5|0
1619756460000|2021-04-30 04:21:00|4067.7|4055.7|4067.5|4055.5|4067.7|4055.7|4067.5|4055.5|0
1619756470000|2021-04-30 04:21:10|4067.6|4055.6|4068|4056|4068|4056|4067.6|4055.6|1
1619756480000|2021-04-30 04:21:20|4067.6|4055.6|4069.6|4057.6|4069.6|4057.6|4067.6|4055.6|0
1619756490000|2021-04-30 04:21:30|4070|4058|4069.1|4057.1|4070|4058|4069.1|4057.1|0
1619756500000|2021-04-30 04:21:40|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|4069.6|4057.6|0
1619756510000|2021-04-30 04:21:50|4070.1|4058.1|4069.7|4057.7|4070.1|4058.1|4069.7|4057.7|0
1619756520000|2021-04-30 04:22:00|4069.4|4057.4|4069.2|4057.2|4069.4|4057.4|4067.7|4055.7|0
1619756530000|2021-04-30 04:22:10|4068.7|4056.7|4069.7|4057.7|4069.7|4057.7|4068.7|4056.7|0
1619756540000|2021-04-30 04:22:20|4070.6|4058.6|4070.7|4058.7|4070.7|4058.7|4070.6|4058.6|0
1619756590000|2021-04-30 04:23:10|4070.4|4058.4|4070.2|4058.2|4070.4|4058.4|4070.2|4058.2|0
1619756610000|2021-04-30 04:23:30|4069.9|4057.9|4069.7|4057.7|4069.9|4057.9|4069.7|4057.7|0
1619756630000|2021-04-30 04:23:50|4070.2|4058.2|4070.7|4058.7|4070.7|4058.7|4070.2|4058.2|2
1619756650000|2021-04-30 04:24:10|||||||||2
1619756670000|2021-04-30 04:24:30|||||||||2
1619756760000|2021-04-30 04:26:00|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|0
1619756800000|2021-04-30 04:26:40|||||||||2
1619756810000|2021-04-30 04:26:50|4071.4|4059.4|4070.8|4058.8|4071.4|4059.4|4070.8|4058.8|1
1619756860000|2021-04-30 04:27:40|4071.4|4059.4|4071.9|4059.9|4071.9|4059.9|4071.4|4059.4|2
1619756870000|2021-04-30 04:27:50|4071.4|4059.4|4071.6|4059.6|4072.1|4060.1|4071.4|4059.4|0
1619756880000|2021-04-30 04:28:00|4071.7|4059.7|4072.1|4060.1|4072.1|4060.1|4071.7|4059.7|0
1619756890000|2021-04-30 04:28:10|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|0
1619756900000|2021-04-30 04:28:20|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1619756910000|2021-04-30 04:28:30|4071.7|4059.7|4072.4|4060.4|4072.4|4060.4|4071.7|4059.7|0
1619756920000|2021-04-30 04:28:40|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|0
1619756980000|2021-04-30 04:29:40|||||||||2
1619756990000|2021-04-30 04:29:50|4072.1|4060.1|4072.1|4060.1|4072.4|4060.4|4072.1|4060.1|0
1619764200000|2021-04-30 06:30:00|4073.9|4061.9|4073.2|4061.2|4074.2|4062.2|4073.2|4061.2|1
1619764210000|2021-04-30 06:30:10|4072.7|4060.7|4071.4|4059.4|4072.7|4060.7|4068.8|4056.8|15
1619764220000|2021-04-30 06:30:20|4071.2|4059.2|4068.8|4056.8|4071.2|4059.2|4068.8|4056.8|2
1619764230000|2021-04-30 06:30:30|4068.6|4056.6|4068.1|4056.1|4070.1|4058.1|4068.1|4056.1|2
1619764240000|2021-04-30 06:30:40|4068.4|4056.4|4067.7|4055.7|4068.4|4056.4|4067.2|4055.2|1
1619764250000|2021-04-30 06:30:50|4067.4|4055.4|4063.1|4051.1|4067.7|4055.7|4063.1|4051.1|12
1619764260000|2021-04-30 06:31:00|4062.8|4050.8|4062|4050|4063.7|4051.7|4062|4050|0
1619764270000|2021-04-30 06:31:10|4061.8|4049.8|4061|4049|4061.8|4049.8|4060.6|4048.6|0
1619764280000|2021-04-30 06:31:20|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1619764290000|2021-04-30 06:31:30|4061|4049|4060.6|4048.6|4061.5|4049.5|4060.6|4048.6|0
1619764300000|2021-04-30 06:31:40|4063|4051|4061.9|4049.9|4063|4051|4061.7|4049.7|0
1619764310000|2021-04-30 06:31:50|4062|4050|4062.9|4050.9|4063|4051|4061.9|4049.9|0
1619764320000|2021-04-30 06:32:00|4063|4051|4062.1|4050.1|4063|4051|4062.1|4050.1|0
1619764330000|2021-04-30 06:32:10|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.1|4050.1|0
1619764340000|2021-04-30 06:32:20|4061.6|4049.6|4057.4|4045.4|4061.6|4049.6|4057.4|4045.4|1
1619764350000|2021-04-30 06:32:30|4056.9|4044.9|4056.9|4044.9|4057|4045|4056.9|4044.9|0
1619764360000|2021-04-30 06:32:40|4057.4|4045.4|4056.9|4044.9|4057.4|4045.4|4056.9|4044.9|0
1619764370000|2021-04-30 06:32:50|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1619764380000|2021-04-30 06:33:00|4056.9|4044.9|4057.2|4045.2|4057.5|4045.5|4056.9|4044.9|0
1619764390000|2021-04-30 06:33:10|4057.4|4045.4|4058.6|4046.6|4058.6|4046.6|4057.2|4045.2|4
1619764400000|2021-04-30 06:33:20|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4058.7|4046.7|2
1619764410000|2021-04-30 06:33:30|4059.2|4047.2|4059.9|4047.9|4059.9|4047.9|4059.2|4047.2|3
1619764430000|2021-04-30 06:33:50|4059.2|4047.2|4058.7|4046.7|4059.6|4047.6|4057.9|4045.9|4
1619764440000|2021-04-30 06:34:00|4058.9|4046.9|4058.7|4046.7|4059.2|4047.2|4058.7|4046.7|0
1619764450000|2021-04-30 06:34:10|4058.2|4046.2|4058.7|4046.7|4058.9|4046.9|4058.2|4046.2|0
1619764460000|2021-04-30 06:34:20|4057.6|4045.6|4058.1|4046.1|4058.2|4046.2|4057.6|4045.6|4
1619764470000|2021-04-30 06:34:30|4057.7|4045.7|4058.2|4046.2|4058.2|4046.2|4057.6|4045.6|0
1619764480000|2021-04-30 06:34:40|4058.6|4046.6|4058.6|4046.6|4058.7|4046.7|4058.6|4046.6|0
1619764490000|2021-04-30 06:34:50|4058.9|4046.9|4059.5|4047.5|4059.5|4047.5|4058.9|4046.9|0
1619764500000|2021-04-30 06:35:00|4059.9|4047.9|4059.5|4047.5|4059.9|4047.9|4059.5|4047.5|0
1619764510000|2021-04-30 06:35:10|4059.4|4047.4|4059.1|4047.1|4059.4|4047.4|4058.9|4046.9|0
1619764520000|2021-04-30 06:35:20|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1619764530000|2021-04-30 06:35:30|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|0
1619764540000|2021-04-30 06:35:40|4059.2|4047.2|4059.1|4047.1|4059.2|4047.2|4059.1|4047.1|0
1619764550000|2021-04-30 06:35:50|4058.1|4046.1|4057.1|4045.1|4058.1|4046.1|4056.3|4044.3|7
1619764560000|2021-04-30 06:36:00|4056.9|4044.9|4056.9|4044.9|4057.1|4045.1|4056.9|4044.9|0
1619764570000|2021-04-30 06:36:10|4055.7|4043.7|4056.3|4044.3|4056.6|4044.6|4055.6|4043.6|3
1619764580000|2021-04-30 06:36:20|4055.3|4043.3|4055.8|4043.8|4055.8|4043.8|4055.3|4043.3|0
1619764590000|2021-04-30 06:36:30|4055.4|4043.4|4055.3|4043.3|4055.9|4043.9|4055.3|4043.3|0
1619764600000|2021-04-30 06:36:40|4055.9|4043.9|4055.8|4043.8|4056.3|4044.3|4055.8|4043.8|0
1619764610000|2021-04-30 06:36:50|4055.9|4043.9|4055.3|4043.3|4055.9|4043.9|4055.3|4043.3|0
1619764620000|2021-04-30 06:37:00|4055.5|4043.5|4054.3|4042.3|4055.5|4043.5|4054.3|4042.3|13
1619764630000|2021-04-30 06:37:10|4055.2|4043.2|4056.7|4044.7|4056.7|4044.7|4055.2|4043.2|0
1619764650000|2021-04-30 06:37:30|4056.3|4044.3|4055.7|4043.7|4056.3|4044.3|4055.7|4043.7|0
1619764660000|2021-04-30 06:37:40|4055.2|4043.2|4055.3|4043.3|4055.3|4043.3|4054.7|4042.7|0
1619764670000|2021-04-30 06:37:50|4054.7|4042.7|4054.8|4042.8|4055.2|4043.2|4054.7|4042.7|0
1619764680000|2021-04-30 06:38:00|4054.7|4042.7|4054.7|4042.7|4055.2|4043.2|4054.7|4042.7|0
1619764700000|2021-04-30 06:38:20|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619764720000|2021-04-30 06:38:40|4054.7|4042.7|4054.5|4042.5|4054.7|4042.7|4054.5|4042.5|0
1619764730000|2021-04-30 06:38:50|4054.7|4042.7|4054.8|4042.8|4055.3|4043.3|4054.7|4042.7|0
1619764740000|2021-04-30 06:39:00|4054.7|4042.7|4051.7|4039.7|4054.7|4042.7|4051.3|4039.3|20
1619764750000|2021-04-30 06:39:10|4051.8|4039.8|4049.7|4037.7|4051.8|4039.8|4049.7|4037.7|0
1619764760000|2021-04-30 06:39:20|4049.9|4037.9|4049|4037|4049.9|4037.9|4049|4037|0
1619764770000|2021-04-30 06:39:30|4049.4|4037.4|4049.6|4037.6|4049.6|4037.6|4049|4037|0
1619764780000|2021-04-30 06:39:40|4049.4|4037.4|4049.3|4037.3|4049.4|4037.4|4049.3|4037.3|0
1619764790000|2021-04-30 06:39:50|4049.1|4037.1|4049|4037|4049.1|4037.1|4049|4037|0
1619764800000|2021-04-30 06:40:00|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|4049.1|4037.1|0
1619764810000|2021-04-30 06:40:10|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|4049.8|4037.8|0
1619764820000|2021-04-30 06:40:20|4049.9|4037.9|4051.8|4039.8|4051.8|4039.8|4049.9|4037.9|0
1619764830000|2021-04-30 06:40:30|4052.1|4040.1|4052.9|4040.9|4052.9|4040.9|4052.1|4040.1|0
1619764840000|2021-04-30 06:40:40|4052.6|4040.6|4052.3|4040.3|4052.6|4040.6|4052.1|4040.1|0
1619764850000|2021-04-30 06:40:50|4052.1|4040.1|4051.8|4039.8|4052.1|4040.1|4051.6|4039.6|0
1619764860000|2021-04-30 06:41:00|4051.6|4039.6|4051.6|4039.6|4051.8|4039.8|4051.6|4039.6|0
1619764870000|2021-04-30 06:41:10|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|4051.3|4039.3|0
1619764890000|2021-04-30 06:41:30|4051.4|4039.4|4057|4045|4057|4045|4051.4|4039.4|2
1619764910000|2021-04-30 06:41:50|4057.4|4045.4|4058.6|4046.6|4058.6|4046.6|4057|4045|21
1619764920000|2021-04-30 06:42:00|4060.6|4048.6|4062.5|4050.5|4062.5|4050.5|4060.6|4048.6|16
1619764930000|2021-04-30 06:42:10|4062.6|4050.6|4062.9|4050.9|4062.9|4050.9|4062.6|4050.6|6
1619764940000|2021-04-30 06:42:20|4062.7|4050.7|4064.4|4052.4|4064.4|4052.4|4061.6|4049.6|2
1619764950000|2021-04-30 06:42:30|4064.2|4052.2|4064.4|4052.4|4064.4|4052.4|4064.1|4052.1|0
1619764960000|2021-04-30 06:42:40|4064.7|4052.7|4065.3|4053.3|4065.3|4053.3|4062.9|4050.9|22
1619764970000|2021-04-30 06:42:50|4065.2|4053.2|4063.1|4051.1|4065.2|4053.2|4063.1|4051.1|1
1619764980000|2021-04-30 06:43:00|4062.9|4050.9|4062.3|4050.3|4062.9|4050.9|4062.3|4050.3|0
1619764990000|2021-04-30 06:43:10|4061.8|4049.8|4061.7|4049.7|4061.9|4049.9|4060.9|4048.9|0
1619765000000|2021-04-30 06:43:20|4061.6|4049.6|4061.9|4049.9|4062.1|4050.1|4061.6|4049.6|0
1619765010000|2021-04-30 06:43:30|4062.1|4050.1|4062.1|4050.1|4062.1|4050.1|4062.1|4050.1|0
1619765020000|2021-04-30 06:43:40|4062.7|4050.7|4062.6|4050.6|4063.1|4051.1|4062.6|4050.6|0
1619765030000|2021-04-30 06:43:50|4062.4|4050.4|4059.3|4047.3|4062.4|4050.4|4059.3|4047.3|0
1619765040000|2021-04-30 06:44:00|4059.2|4047.2|4058.7|4046.7|4059.2|4047.2|4058.7|4046.7|0
1619765060000|2021-04-30 06:44:20|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1619765070000|2021-04-30 06:44:30|4058.4|4046.4|4058.3|4046.3|4058.4|4046.4|4058.3|4046.3|0
1619765080000|2021-04-30 06:44:40|4057.9|4045.9|4060.9|4048.9|4060.9|4048.9|4057.8|4045.8|2
1619765100000|2021-04-30 06:45:00|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1619765110000|2021-04-30 06:45:10|4061.6|4049.6|4062|4050|4062|4050|4060.5|4048.5|1
1619765120000|2021-04-30 06:45:20|4061.8|4049.8|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1619765130000|2021-04-30 06:45:30|4061.2|4049.2|4060.3|4048.3|4061.2|4049.2|4060|4048|1
1619765140000|2021-04-30 06:45:40|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|4060.8|4048.8|0
1619765150000|2021-04-30 06:45:50|4061|4049|4061.5|4049.5|4061.5|4049.5|4061|4049|0
1619765160000|2021-04-30 06:46:00|4061.6|4049.6|4062.3|4050.3|4062.3|4050.3|4061.6|4049.6|0
1619765170000|2021-04-30 06:46:10|4062.6|4050.6|4063.3|4051.3|4063.3|4051.3|4062.6|4050.6|0
1619765190000|2021-04-30 06:46:30|4063.4|4051.4|4063.3|4051.3|4063.8|4051.8|4063.3|4051.3|0
1619765200000|2021-04-30 06:46:40|4063.4|4051.4|4063.8|4051.8|4063.9|4051.9|4063.4|4051.4|0
1619765210000|2021-04-30 06:46:50|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1619765240000|2021-04-30 06:47:20|4064.2|4052.2|4065.2|4053.2|4065.2|4053.2|4064.2|4052.2|0
1619765250000|2021-04-30 06:47:30|4065|4053|4065.1|4053.1|4065.1|4053.1|4065|4053|0
1619765260000|2021-04-30 06:47:40|4065|4053|4065|4053|4065|4053|4065|4053|0
1619765270000|2021-04-30 06:47:50|4064.3|4052.3|4061.5|4049.5|4064.3|4052.3|4061.5|4049.5|4
1619765280000|2021-04-30 06:48:00|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|4061.8|4049.8|1
1619765290000|2021-04-30 06:48:10|4061.7|4049.7|4061.3|4049.3|4061.7|4049.7|4061.3|4049.3|0
1619765300000|2021-04-30 06:48:20|4060.6|4048.6|4060.2|4048.2|4060.6|4048.6|4060.2|4048.2|0
1619765330000|2021-04-30 06:48:50|4060.1|4048.1|4059.7|4047.7|4060.1|4048.1|4059.7|4047.7|0
1619765340000|2021-04-30 06:49:00|4059.6|4047.6|4057.3|4045.3|4059.6|4047.6|4057.3|4045.3|0
1619765350000|2021-04-30 06:49:10|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|4056.7|4044.7|0
1619765380000|2021-04-30 06:49:40|4056|4044|4056|4044|4056|4044|4056|4044|0
1619765400000|2021-04-30 06:50:00|4055.2|4043.2|4054.1|4042.1|4055.2|4043.2|4054.1|4042.1|0
1619765420000|2021-04-30 06:50:20|4054.2|4042.2|4054.8|4042.8|4055.6|4043.6|4054.2|4042.2|0
1619765430000|2021-04-30 06:50:30|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|4054.7|4042.7|0
1619765440000|2021-04-30 06:50:40|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619765450000|2021-04-30 06:50:50|4054.2|4042.2|4053.9|4041.9|4054.2|4042.2|4053.9|4041.9|0
1619765460000|2021-04-30 06:51:00|4053.5|4041.5|4050.5|4038.5|4053.5|4041.5|4050|4038|2
1619765470000|2021-04-30 06:51:10|4050.9|4038.9|4051|4039|4051.2|4039.2|4050.9|4038.9|0
1619765480000|2021-04-30 06:51:20|4051.1|4039.1|4052.7|4040.7|4052.7|4040.7|4051.1|4039.1|0
1619765490000|2021-04-30 06:51:30|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|4053.9|4041.9|0
1619765500000|2021-04-30 06:51:40|4053.3|4041.3|4053.7|4041.7|4053.7|4041.7|4053.3|4041.3|0
1619765520000|2021-04-30 06:52:00|4053.3|4041.3|4053.6|4041.6|4053.6|4041.6|4053.3|4041.3|0
1619765530000|2021-04-30 06:52:10|4053|4041|4053|4041|4053|4041|4053|4041|0
1619765540000|2021-04-30 06:52:20|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|4053.3|4041.3|0
1619765560000|2021-04-30 06:52:40|4053.8|4041.8|4054.9|4042.9|4054.9|4042.9|4053.8|4041.8|0
1619765570000|2021-04-30 06:52:50|4054.2|4042.2|4053.9|4041.9|4054.2|4042.2|4053.9|4041.9|0
1619765590000|2021-04-30 06:53:10|4054|4042|4054|4042|4054|4042|4054|4042|0
1619765610000|2021-04-30 06:53:30|4054.6|4042.6|4056.1|4044.1|4056.1|4044.1|4054.6|4042.6|0
1619765630000|2021-04-30 06:53:50|4056.3|4044.3|4056.8|4044.8|4056.9|4044.9|4056.3|4044.3|0
1619765640000|2021-04-30 06:54:00|4056.6|4044.6|4057|4045|4058|4046|4056.6|4044.6|0
1619765660000|2021-04-30 06:54:20|4057.1|4045.1|4057|4045|4057.1|4045.1|4057|4045|0
1619765680000|2021-04-30 06:54:40|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|4057.1|4045.1|0
1619765700000|2021-04-30 06:55:00|4057.3|4045.3|4058.6|4046.6|4060.1|4048.1|4057.3|4044.1|0
1619765710000|2021-04-30 06:55:10|4059|4047|4059|4047|4059.1|4047.1|4059|4047|0
1619765720000|2021-04-30 06:55:20|4059.4|4047.4|4060.3|4048.3|4060.3|4048.3|4059.4|4047.4|0
1619765730000|2021-04-30 06:55:30|4060|4048|4060|4048|4060|4048|4060|4048|0
1619765740000|2021-04-30 06:55:40|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1619765750000|2021-04-30 06:55:50|4059.6|4047.6|4059.1|4047.1|4059.6|4047.6|4059.1|4047.1|0
1619765790000|2021-04-30 06:56:30|4059.2|4047.2|4059.5|4047.5|4059.5|4047.5|4059.2|4047.2|0
1619765800000|2021-04-30 06:56:40|4059.8|4047.8|4059.8|4047.8|4060.1|4048.1|4059.8|4047.8|0
1619765810000|2021-04-30 06:56:50|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|4060.1|4048.1|0
1619765820000|2021-04-30 06:57:00|4060|4048|4060|4048|4060|4048|4060|4048|0
1619765830000|2021-04-30 06:57:10|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|4059.7|4047.7|0
1619765850000|2021-04-30 06:57:30|4059|4047|4059|4047|4059|4047|4059|4047|0
1619765860000|2021-04-30 06:57:40|4058.8|4046.8|4058.3|4046.3|4058.8|4046.8|4058.3|4046.3|0
1619765870000|2021-04-30 06:57:50|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|4059.1|4047.1|1
1619765880000|2021-04-30 06:58:00|4059.5|4047.5|4058.5|4046.5|4059.5|4047.5|4058.5|4046.5|0
1619765890000|2021-04-30 06:58:10|4058.3|4046.3|4058|4046|4058.3|4046.3|4058|4046|0
1619765900000|2021-04-30 06:58:20|4058.1|4046.1|4058.4|4046.4|4058.4|4046.4|4058.1|4046.1|0
1619765910000|2021-04-30 06:58:30|4058.7|4046.7|4058.9|4046.9|4058.9|4046.9|4058.4|4046.4|0
1619765920000|2021-04-30 06:58:40|4060|4048|4061.5|4049.5|4061.7|4049.7|4060|4048|0
1619765930000|2021-04-30 06:58:50|4061.6|4049.6|4063.5|4051.5|4063.5|4051.5|4061.6|4049.6|0
1619765940000|2021-04-30 06:59:00|4062.5|4050.5|4063|4051|4063.1|4051.1|4062.3|4050.3|0
1619765950000|2021-04-30 06:59:10|4062.5|4050.5|4062.3|4050.3|4062.5|4050.5|4062.3|4050.3|0
1619765960000|2021-04-30 06:59:20|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|2
1619765970000|2021-04-30 06:59:30|4063.5|4051.5|4067.5|4055.5|4067.5|4055.5|4063.5|4051.5|4
1619765980000|2021-04-30 06:59:40|4067|4055|4066.3|4054.3|4067.3|4055.3|4066.3|4054.3|7
1619765990000|2021-04-30 06:59:50|4065.2|4053.2|4066.7|4054.7|4067.2|4055.2|4065.2|4053.2|5
1619766000000|2021-04-30 07:00:00|4066.8|4054.8|4068.2|4056.2|4068.2|4056.2|4066.5|4054.5|0
1619766010000|2021-04-30 07:00:10|4068|4056|4067.1|4055.1|4068|4056|4067|4055|0
1619766020000|2021-04-30 07:00:20|4067|4055|4067.2|4055.2|4067.2|4055.2|4067|4055|0
1619766030000|2021-04-30 07:00:30|4067.1|4055.1|4066.6|4054.6|4067.2|4055.2|4066.6|4054.6|0
1619766040000|2021-04-30 07:00:40|4066.7|4054.7|4067.2|4055.2|4067.2|4055.2|4066.7|4054.7|0
1619766060000|2021-04-30 07:01:00|4067.4|4055.4|4068.4|4056.4|4068.4|4056.4|4067.4|4055.4|0
1619766070000|2021-04-30 07:01:10|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|0
1619766080000|2021-04-30 07:01:20|4069.1|4057.1|4069.1|4057.1|4070.1|4058.1|4069.1|4057.1|0
1619766090000|2021-04-30 07:01:30|4069.9|4057.9|4070.6|4058.6|4070.6|4058.6|4069.9|4057.9|0
1619766100000|2021-04-30 07:01:40|4070.9|4058.9|4071.7|4059.7|4071.7|4059.7|4070.9|4058.9|0
1619766110000|2021-04-30 07:01:50|4071.6|4059.6|4070.6|4058.6|4071.6|4059.6|4070.6|4058.6|0
1619766120000|2021-04-30 07:02:00|4070.2|4058.2|4069.1|4057.1|4070.2|4058.2|4069.1|4057.1|0
1619766130000|2021-04-30 07:02:10|4068.6|4056.6|4069.7|4057.7|4069.7|4057.7|4068|4056|0
1619766140000|2021-04-30 07:02:20|4070.1|4058.1|4071.1|4059.1|4071.2|4059.2|4070.1|4058.1|0
1619766150000|2021-04-30 07:02:30|4071.4|4059.4|4072.6|4060.6|4072.6|4060.6|4071.4|4059.4|1
1619766160000|2021-04-30 07:02:40|4073|4061|4071.6|4059.6|4073|4061|4071.5|4059.5|0
1619766170000|2021-04-30 07:02:50|4072.1|4060.1|4072.2|4060.2|4072.2|4060.2|4072.1|4060.1|0
1619766180000|2021-04-30 07:03:00|4072.4|4060.4|4074|4062|4074|4062|4072.4|4060.4|0
1619766190000|2021-04-30 07:03:10|4073.9|4061.9|4076.2|4064.2|4076.3|4064.3|4073.7|4061.7|2
1619766200000|2021-04-30 07:03:20|4075.8|4063.8|4074.1|4062.1|4075.8|4063.8|4074.1|4062.1|0
1619766210000|2021-04-30 07:03:30|4073.4|4061.4|4073.1|4061.1|4073.4|4061.4|4073.1|4061.1|0
1619766220000|2021-04-30 07:03:40|||||||||1
1619766240000|2021-04-30 07:04:00|4072.9|4060.9|4071.4|4059.4|4072.9|4060.9|4070.7|4058.7|2
1619766250000|2021-04-30 07:04:10|4071.5|4059.5|4071.4|4059.4|4071.5|4059.5|4071.2|4059.2|0
1619766260000|2021-04-30 07:04:20|4071.7|4059.7|4073.9|4061.9|4073.9|4061.9|4071.7|4059.7|0
1619766280000|2021-04-30 07:04:40|4074.2|4062.2|4076.4|4064.4|4076.4|4064.4|4074.2|4062.2|0
1619766290000|2021-04-30 07:04:50|4076.2|4064.2|4076.1|4064.1|4076.2|4064.2|4075.9|4063.9|0
1619766300000|2021-04-30 07:05:00|4075.6|4063.6|4074.1|4062.1|4075.6|4063.6|4073.6|4061.6|1
1619766310000|2021-04-30 07:05:10|4074.2|4062.2|4074.7|4062.7|4074.7|4062.7|4074.2|4062.2|0
1619766320000|2021-04-30 07:05:20|4075.2|4063.2|4075.4|4063.4|4075.4|4063.4|4075.2|4063.2|0
1619766340000|2021-04-30 07:05:40|4076|4064|4076|4064|4076|4064|4076|4064|0
1619766350000|2021-04-30 07:05:50|4076.4|4064.4|4078.8|4066.8|4078.8|4066.8|4076.4|4064.4|1
1619766360000|2021-04-30 07:06:00|4079.3|4067.3|4078.8|4066.8|4079.3|4067.3|4078.8|4066.8|0
1619766370000|2021-04-30 07:06:10|4078.9|4066.9|4079.3|4067.3|4079.3|4067.3|4078.9|4066.9|0
1619766380000|2021-04-30 07:06:20|4078.9|4066.9|4078.7|4066.7|4078.9|4066.9|4078.7|4066.7|0
1619766390000|2021-04-30 07:06:30|4078.9|4066.9|4078.8|4066.8|4079.3|4067.3|4078.8|4066.8|0
1619766400000|2021-04-30 07:06:40|4078.2|4066.2|4075.8|4063.8|4078.2|4066.2|4075.8|4063.8|9
1619766410000|2021-04-30 07:06:50|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|4074.9|4062.9|0
1619766420000|2021-04-30 07:07:00|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|4075.1|4063.1|0
1619766430000|2021-04-30 07:07:10|4074.8|4062.8|4074.3|4062.3|4074.8|4062.8|4074.3|4062.3|0
1619766440000|2021-04-30 07:07:20|4073.8|4061.8|4073.9|4057.9|4073.9|4061.8|4068.1|4056.1|3
1619766450000|2021-04-30 07:07:30|4070.7|4058.7|4070.6|4058.6|4070.7|4058.7|4070.6|4058.6|0
1619766460000|2021-04-30 07:07:40|4070.4|4058.4|4070.1|4058.1|4070.6|4058.6|4069.7|4057.7|0
1619766470000|2021-04-30 07:07:50|4070.7|4058.7|4072.3|4060.3|4072.8|4060.8|4070.7|4058.7|0
1619766480000|2021-04-30 07:08:00|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|0
1619766490000|2021-04-30 07:08:10|4071.2|4059.2|4071.3|4059.3|4071.3|4059.3|4070.8|4058.8|0
1619766510000|2021-04-30 07:08:30|4070.9|4058.9|4070.4|4058.4|4070.9|4058.9|4070.2|4058.2|0
1619766520000|2021-04-30 07:08:40|4070.1|4058.1|4069.4|4057.4|4070.1|4058.1|4069.4|4057.4|0
1619766530000|2021-04-30 07:08:50|4069.7|4057.7|4070.1|4058.1|4070.1|4058.1|4069.6|4057.6|0
1619766540000|2021-04-30 07:09:00|4069.1|4057.1|4065.9|4053.9|4069.1|4057.1|4065.9|4053.9|0
1619766550000|2021-04-30 07:09:10|4065.6|4053.6|4066.4|4054.4|4067.6|4055.6|4065.6|4053.6|0
1619766560000|2021-04-30 07:09:20|4066.1|4054.1|4066.3|4054.3|4066.3|4054.3|4065.9|4053.9|0
1619766570000|2021-04-30 07:09:30|4066.4|4054.4|4063.7|4051.7|4066.4|4054.4|4063.6|4051.6|1
1619766580000|2021-04-30 07:09:40|4063.6|4051.6|4062.1|4050.1|4063.6|4051.6|4061.8|4049.8|0
1619766590000|2021-04-30 07:09:50|4061.8|4049.8|4062.2|4050.2|4062.2|4050.2|4061.8|4049.8|0
1619766600000|2021-04-30 07:10:00|4062.7|4050.7|4065.1|4053.1|4065.1|4053.1|4062.7|4050.7|0
1619766610000|2021-04-30 07:10:10|4065.6|4053.6|4065.2|4053.2|4065.6|4053.6|4064.3|4052.3|0
1619766630000|2021-04-30 07:10:30|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|4065.3|4053.3|0
1619766640000|2021-04-30 07:10:40|4065.2|4053.2|4063.1|4051.1|4065.2|4053.2|4063.1|4051.1|0
1619766650000|2021-04-30 07:10:50|4062.9|4050.9|4063.1|4051.1|4063.1|4051.1|4062.9|4050.9|0
1619766660000|2021-04-30 07:11:00|4062.7|4050.7|4062.7|4050.7|4062.8|4050.8|4062.7|4050.7|0
1619766670000|2021-04-30 07:11:10|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|0
1619766690000|2021-04-30 07:11:30|4062.8|4050.8|4064|4052|4064|4052|4062.8|4050.8|0
1619766710000|2021-04-30 07:11:50|4063.8|4051.8|4063.8|4051.8|4064|4052|4063.8|4051.8|0
1619766720000|2021-04-30 07:12:00|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|0
1619766730000|2021-04-30 07:12:10|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|0
1619766740000|2021-04-30 07:12:20|4064|4052|4063.5|4051.5|4064|4052|4063.3|4051.3|0
1619766750000|2021-04-30 07:12:30|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|0
1619766760000|2021-04-30 07:12:40|4063.5|4051.5|4063.6|4051.6|4063.6|4051.6|4063.5|4051.5|0
1619766770000|2021-04-30 07:12:50|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|4063.5|4051.5|0
1619766780000|2021-04-30 07:13:00|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|4063.3|4051.3|0
1619766790000|2021-04-30 07:13:10|4063|4051|4063|4051|4063|4051|4063|4051|0
1619766800000|2021-04-30 07:13:20|4062.8|4050.8|4062.3|4050.3|4062.8|4050.8|4062.3|4050.3|0
1619766810000|2021-04-30 07:13:30|4062.7|4050.7|4063.8|4051.8|4063.8|4051.8|4062.7|4050.7|8
1619766820000|2021-04-30 07:13:40|4064.2|4052.2|4064.3|4052.3|4064.3|4052.3|4064.2|4052.2|0
1619766830000|2021-04-30 07:13:50|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1619766850000|2021-04-30 07:14:10|4064|4052|4063.9|4051.9|4064.2|4052.2|4063.9|4051.9|0
1619766860000|2021-04-30 07:14:20|4064|4052|4064.2|4052.2|4064.2|4052.2|4064|4052|0
1619766870000|2021-04-30 07:14:30|4064|4052|4064|4052|4064|4052|4064|4052|0
1619766880000|2021-04-30 07:14:40|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|24
1619766890000|2021-04-30 07:14:50|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|0
1619766900000|2021-04-30 07:15:00|4062.1|4050.1|4060.9|4048.9|4062.1|4050.1|4060.9|4048.9|4
1619766910000|2021-04-30 07:15:10|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|0
1619766930000|2021-04-30 07:15:30|4060.9|4048.9|4060.3|4048.3|4060.9|4048.9|4060.3|4048.3|0
1619766940000|2021-04-30 07:15:40|4060.2|4048.2|4058.7|4046.7|4060.2|4048.2|4058.7|4046.7|0
1619766950000|2021-04-30 07:15:50|4058.8|4046.8|4059.3|4047.3|4059.4|4047.4|4058.8|4046.8|0
1619766960000|2021-04-30 07:16:00|4059.2|4047.2|4058.8|4046.8|4059.2|4047.2|4058.8|4046.8|0
1619766970000|2021-04-30 07:16:10|4058.7|4046.7|4058.7|4046.7|4058.8|4046.8|4058.7|4046.7|0
1619766990000|2021-04-30 07:16:30|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4058.8|4046.8|0
1619767000000|2021-04-30 07:16:40|4058.8|4046.8|4058.7|4046.7|4058.8|4046.8|4058.7|4046.7|0
1619767010000|2021-04-30 07:16:50|4059.3|4047.3|4059.4|4047.4|4059.6|4047.6|4059.3|4047.3|0
1619767020000|2021-04-30 07:17:00|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|4059.3|4047.3|0
1619767030000|2021-04-30 07:17:10|4058.7|4046.7|4059.3|4047.3|4059.3|4047.3|4058.7|4046.7|0
1619767040000|2021-04-30 07:17:20|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1619767050000|2021-04-30 07:17:30|4059.6|4047.6|4060.1|4048.1|4060.1|4048.1|4059.6|4047.6|0
1619767060000|2021-04-30 07:17:40|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1619767070000|2021-04-30 07:17:50|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|0
1619767080000|2021-04-30 07:18:00|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.2|4048.2|0
1619767090000|2021-04-30 07:18:10|4060.7|4048.7|4060.7|4048.7|4060.7|4048.7|4060.5|4048.5|0
1619767110000|2021-04-30 07:18:30|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|4060.5|4048.5|0
1619767120000|2021-04-30 07:18:40|4060.7|4048.7|4060|4048|4060.7|4048.7|4060|4048|0
1619767130000|2021-04-30 07:18:50|4059.5|4047.5|4058.5|4046.5|4059.5|4047.5|4058.5|4046.5|7
1619767150000|2021-04-30 07:19:10|4058|4046|4058|4046|4058.5|4046.5|4058|4046|0
1619767160000|2021-04-30 07:19:20|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|1
1619767170000|2021-04-30 07:19:30|4057.7|4045.7|4057.1|4045.1|4057.7|4045.7|4057.1|4045.1|11
1619767180000|2021-04-30 07:19:40|4056.1|4044.1|4053.4|4041.4|4056.1|4044.1|4053.4|4041.4|8
1619767190000|2021-04-30 07:19:50|4052.9|4040.9|4052.7|4040.7|4052.9|4040.9|4052.7|4040.7|0
1619767200000|2021-04-30 07:20:00|4052.9|4040.9|4055.7|4043.7|4055.7|4043.7|4052.9|4040.9|0
1619767210000|2021-04-30 07:20:10|4055.2|4043.2|4054.2|4042.2|4055.2|4043.2|4053.7|4041.7|0
1619767230000|2021-04-30 07:20:30|4054.4|4042.4|4054.4|4042.4|4054.7|4042.7|4054.4|4042.4|0
1619767240000|2021-04-30 07:20:40|4054.2|4042.2|4054.7|4042.7|4055.2|4043.2|4054.2|4042.2|0
1619767250000|2021-04-30 07:20:50|4054.9|4042.9|4054.7|4042.7|4054.9|4042.9|4054.7|4042.7|0
1619767260000|2021-04-30 07:21:00|4055.5|4043.5|4055.7|4043.7|4055.7|4043.7|4055.5|4043.5|0
1619767270000|2021-04-30 07:21:10|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|4055.9|4043.9|0
1619767280000|2021-04-30 07:21:20|4054.7|4042.7|4052.1|4040.1|4054.7|4042.7|4052.1|4040.1|2
1619767290000|2021-04-30 07:21:30|4051|4039|4050|4038|4051|4039|4049.5|4037.5|14
1619767300000|2021-04-30 07:21:40|4049.6|4037.6|4050.5|4038.5|4051.2|4039.2|4049.6|4037.6|1
1619767310000|2021-04-30 07:21:50|4050.3|4038.3|4050.5|4038.5|4050.6|4038.6|4050.3|4038.3|0
1619767320000|2021-04-30 07:22:00|4050.3|4038.3|4051.2|4039.2|4051.2|4039.2|4050.3|4038.3|0
1619767330000|2021-04-30 07:22:10|4051.1|4039.1|4051.3|4039.3|4051.7|4039.7|4049.8|4037.8|0
1619767340000|2021-04-30 07:22:20|4050.8|4038.8|4051.4|4039.4|4051.4|4039.4|4050.8|4038.8|0
1619767350000|2021-04-30 07:22:30|4051.6|4039.6|4053.1|4041.1|4053.1|4041.1|4051.6|4039.6|0
1619767360000|2021-04-30 07:22:40|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1619767370000|2021-04-30 07:22:50|4055.1|4043.1|4055.2|4043.2|4055.2|4043.2|4055.1|4043.1|0
1619767380000|2021-04-30 07:23:00|4055.6|4043.6|4054.4|4042.4|4056.4|4044.4|4054.4|4042.4|0
1619767390000|2021-04-30 07:23:10|4053.4|4041.4|4054.6|4042.6|4054.6|4042.6|4053.4|4041.4|0
1619767400000|2021-04-30 07:23:20|4055.4|4043.4|4056.6|4044.6|4056.6|4044.6|4055.4|4043.4|0
1619767410000|2021-04-30 07:23:30|4056.3|4044.3|4056.7|4044.7|4056.7|4044.7|4056.1|4044.1|0
1619767420000|2021-04-30 07:23:40|4057.2|4045.2|4058.4|4046.4|4058.4|4046.4|4057.1|4045.1|0
1619767430000|2021-04-30 07:23:50|4057.9|4045.9|4056.4|4044.4|4058.9|4046.9|4056.4|4044.4|1
1619767440000|2021-04-30 07:24:00|4055.9|4043.9|4055.6|4043.6|4055.9|4043.9|4055.4|4043.4|0
1619767450000|2021-04-30 07:24:10|4055.9|4043.9|4056.2|4044.2|4056.2|4044.2|4055.9|4043.9|0
1619767470000|2021-04-30 07:24:30|4055.9|4043.9|4054.1|4042.1|4055.9|4043.9|4054.1|4042.1|0
1619767480000|2021-04-30 07:24:40|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|4056.1|4044.1|0
1619767490000|2021-04-30 07:24:50|4056.6|4044.6|4056.6|4044.6|4056.6|4044.6|4055.9|4043.9|0
1619767500000|2021-04-30 07:25:00|4056.9|4044.9|4057.1|4045.1|4057.1|4045.1|4056.9|4044.9|0
1619767510000|2021-04-30 07:25:10|4057.2|4045.2|4058.2|4046.2|4058.2|4046.2|4057.2|4045.2|0
1619767520000|2021-04-30 07:25:20|4057.9|4045.9|4058.1|4046.1|4058.1|4046.1|4056.9|4044.9|0
1619767530000|2021-04-30 07:25:30|4057.9|4045.9|4056.9|4044.9|4057.9|4045.9|4056.9|4044.9|0
1619767540000|2021-04-30 07:25:40|4056.6|4044.6|4057.1|4045.1|4057.1|4045.1|4056.2|4044.2|0
1619767550000|2021-04-30 07:25:50|4056.7|4044.7|4055.1|4043.1|4056.7|4044.7|4055.1|4043.1|2
1619767570000|2021-04-30 07:26:10|4054.6|4042.6|4051.9|4039.9|4055.1|4043.1|4051.9|4039.9|0
1619767580000|2021-04-30 07:26:20|4052.1|4040.1|4051.1|4039.1|4052.1|4040.1|4051.1|4039.1|2
1619767590000|2021-04-30 07:26:30|4051.7|4039.7|4052.7|4040.7|4052.7|4040.7|4051.7|4039.7|0
1619767600000|2021-04-30 07:26:40|4052.6|4040.6|4053.9|4041.9|4054.6|4042.6|4052.1|4040.1|3
1619767610000|2021-04-30 07:26:50|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1619767620000|2021-04-30 07:27:00|4053.8|4041.8|4053.7|4041.7|4053.8|4041.8|4053.7|4041.7|0
1619767630000|2021-04-30 07:27:10|4053.3|4041.3|4053.8|4041.8|4053.8|4041.8|4053.3|4041.3|0
1619767640000|2021-04-30 07:27:20|4053.7|4041.7|4053.3|4041.3|4053.7|4041.7|4053.3|4041.3|1
1619767650000|2021-04-30 07:27:30|4053.2|4041.2|4053.3|4041.3|4053.3|4041.3|4053.2|4041.2|5
1619767670000|2021-04-30 07:27:50|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|4053.7|4041.7|0
1619767700000|2021-04-30 07:28:20|4054.7|4042.7|4054.8|4042.8|4054.8|4042.8|4054.7|4042.7|1
1619767710000|2021-04-30 07:28:30|4055.3|4043.3|4055.8|4043.8|4055.8|4043.8|4055.3|4043.3|0
1619767750000|2021-04-30 07:29:10|4055.7|4043.7|4054.6|4042.6|4055.8|4043.8|4054.6|4042.6|0
1619767760000|2021-04-30 07:29:20|4054.1|4042.1|4055.1|4043.1|4055.1|4043.1|4054.1|4042.1|0
1619767770000|2021-04-30 07:29:30|4055.3|4043.3|4055.2|4043.2|4055.7|4043.7|4055.2|4043.2|1
1619767780000|2021-04-30 07:29:40|4055.6|4043.6|4055.7|4043.7|4055.7|4043.7|4055.6|4043.6|0
1619767790000|2021-04-30 07:29:50|4055.1|4043.1|4055.7|4043.7|4055.7|4043.7|4055.1|4043.1|0
1619767800000|2021-04-30 07:30:00|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|4055.8|4043.8|0
1619767840000|2021-04-30 07:30:40|4056.3|4044.3|4056.7|4044.7|4056.7|4044.7|4056.3|4044.3|0
1619767850000|2021-04-30 07:30:50|4057.7|4045.7|4058.3|4046.3|4058.3|4046.3|4057.7|4045.7|0
1619767860000|2021-04-30 07:31:00|4058.2|4046.2|4059.3|4047.3|4059.3|4047.3|4057.7|4045.7|0
1619767870000|2021-04-30 07:31:10|4059.2|4047.2|4059.7|4047.7|4059.7|4047.7|4059.2|4047.2|0
1619767880000|2021-04-30 07:31:20|4059.5|4047.5|4058.7|4046.7|4059.5|4047.5|4058.2|4046.2|0
1619767890000|2021-04-30 07:31:30|4058.5|4046.5|4057.3|4045.3|4058.5|4046.5|4057|4045|0
1619767900000|2021-04-30 07:31:40|4057.7|4045.7|4057.8|4045.8|4058|4046|4057.7|4045.7|0
1619767910000|2021-04-30 07:31:50|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|4058.3|4046.3|0
1619767920000|2021-04-30 07:32:00|4057.8|4045.8|4057.5|4045.5|4057.8|4045.8|4056.5|4044.5|8
1619767930000|2021-04-30 07:32:10|4057.2|4045.2|4055.8|4043.8|4057.2|4045.2|4055.8|4043.8|0
1619767940000|2021-04-30 07:32:20|4056.3|4044.3|4056.8|4044.8|4057|4045|4056.3|4044.3|6
1619767950000|2021-04-30 07:32:30|4056.5|4044.5|4054.3|4042.3|4056.5|4044.5|4054.2|4042.2|0
1619767960000|2021-04-30 07:32:40|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|4054.2|4042.2|0
1619767970000|2021-04-30 07:32:50|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619767980000|2021-04-30 07:33:00|4054.3|4042.3|4053.7|4041.7|4054.3|4042.3|4053.7|4041.7|0
1619767990000|2021-04-30 07:33:10|4053.5|4041.5|4054.2|4042.2|4054.2|4042.2|4053|4041|4
1619768000000|2021-04-30 07:33:20|4053|4041|4054|4042|4054.5|4042.5|4053|4041|1
1619768010000|2021-04-30 07:33:30|4054.2|4042.2|4055.2|4043.2|4055.2|4043.2|4054.2|4042.2|0
1619768020000|2021-04-30 07:33:40|4054.8|4042.8|4054.7|4042.7|4054.8|4042.8|4054.7|4042.7|0
1619768030000|2021-04-30 07:33:50|4055|4043|4053.3|4041.3|4055|4043|4053.3|4041.3|4
1619768040000|2021-04-30 07:34:00|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|1
1619768060000|2021-04-30 07:34:20|4055|4043|4055|4043|4055|4043|4055|4043|1
1619768070000|2021-04-30 07:34:30|4053.4|4041.4|4053.6|4041.6|4053.6|4041.6|4053.4|4041.4|1
1619768090000|2021-04-30 07:34:50|4053.4|4041.4|4053.6|4041.6|4053.6|4041.6|4053.4|4041.4|0
1619768100000|2021-04-30 07:35:00|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|0
1619768120000|2021-04-30 07:35:20|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|4053.6|4041.6|0
1619768140000|2021-04-30 07:35:40|4055|4043|4053.3|4041.3|4055|4043|4053.3|4041.3|10
1619768150000|2021-04-30 07:35:50|4053.2|4041.2|4053.3|4041.3|4053.3|4041.3|4053.2|4041.2|1
1619768160000|2021-04-30 07:36:00|||||||||1
1619768170000|2021-04-30 07:36:10|4053.2|4041.2|4053.3|4041.3|4053.3|4041.3|4053.2|4041.2|2
1619768200000|2021-04-30 07:36:40|4054.2|4042.2|4054.3|4042.3|4054.3|4042.3|4054|4042|1
1619768210000|2021-04-30 07:36:50|4054.2|4042.2|4054.2|4042.2|4054.3|4042.3|4054.2|4042.2|0
1619768230000|2021-04-30 07:37:10|4054.3|4042.3|4054.2|4042.2|4054.3|4042.3|4054.2|4042.2|0
1619768250000|2021-04-30 07:37:30|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1619768260000|2021-04-30 07:37:40|4054|4042|4053.9|4041.9|4054|4042|4053.9|4041.9|1
1619768270000|2021-04-30 07:37:50|4054|4042|4053.9|4041.9|4054|4042|4053.9|4041.9|3
1619768280000|2021-04-30 07:38:00|4053.4|4041.4|4050|4038|4053.4|4041.4|4049.4|4037.4|40
1619768290000|2021-04-30 07:38:10|4049.9|4037.9|4050|4038|4050.2|4038.2|4049|4037|3
1619768300000|2021-04-30 07:38:20|4050.5|4038.5|4050.5|4038.5|4050.5|4038.5|4050.2|4038.2|2
1619768310000|2021-04-30 07:38:30|4050.7|4038.7|4050.1|4038.1|4050.7|4038.7|4050.1|4038.1|1
1619768320000|2021-04-30 07:38:40|4050.3|4038.3|4050.5|4038.5|4050.5|4038.5|4050|4038|2
1619768330000|2021-04-30 07:38:50|4050.6|4038.6|4051.8|4039.8|4051.8|4039.8|4050.5|4038.5|2
1619768340000|2021-04-30 07:39:00|4052.6|4040.6|4053.5|4041.5|4054|4042|4052.6|4040.6|0
1619768350000|2021-04-30 07:39:10|4053|4041|4052.5|4040.5|4053|4041|4052.5|4040.5|1
1619768360000|2021-04-30 07:39:20|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|4052.9|4040.9|1
1619768370000|2021-04-30 07:39:30|4053.1|4041.1|4053.1|4041.1|4053.1|4041.1|4052.6|4040.6|0
1619768380000|2021-04-30 07:39:40|4053.6|4041.6|4054|4042|4054.4|4042.4|4053.6|4041.6|1
1619768430000|2021-04-30 07:40:30|4053.4|4041.4|4052|4040|4053.4|4041.4|4052|4040|0
1619768450000|2021-04-30 07:40:50|4051.5|4039.5|4049.4|4037.4|4051.5|4039.5|4049.4|4037.4|0
1619768460000|2021-04-30 07:41:00|4049.5|4037.5|4049.9|4037.9|4050.5|4038.5|4049.4|4037.4|0
1619768470000|2021-04-30 07:41:10|4049.5|4037.5|4049.4|4037.4|4049.9|4037.9|4049.4|4037.4|0
1619768480000|2021-04-30 07:41:20|4048.7|4036.7|4045.7|4033.7|4048.9|4036.9|4045.7|4033.7|18
1619768490000|2021-04-30 07:41:30|4046.4|4034.4|4046.9|4034.9|4046.9|4034.9|4044.7|4032.7|11
1619768500000|2021-04-30 07:41:40|4047.2|4035.2|4048.4|4036.4|4048.4|4036.4|4047.2|4035.2|0
1619768510000|2021-04-30 07:41:50|4047.9|4035.9|4048.4|4036.4|4048.4|4036.4|4047.4|4035.4|0
1619768520000|2021-04-30 07:42:00|4047.9|4035.9|4046.6|4034.6|4047.9|4035.9|4046.6|4034.6|0
1619768530000|2021-04-30 07:42:10|4046.4|4034.4|4045.4|4033.4|4046.6|4034.6|4045.4|4033.4|2
1619768540000|2021-04-30 07:42:20|4046.7|4034.7|4046.6|4034.6|4046.7|4034.7|4046.6|4034.6|2
1619768550000|2021-04-30 07:42:30|4045.4|4033.4|4044.7|4032.7|4045.4|4033.4|4044.7|4032.7|2
1619768560000|2021-04-30 07:42:40|||||||||7
1619768570000|2021-04-30 07:42:50|4045.4|4033.4|4048.2|4036.2|4048.4|4036.4|4045.4|4033.4|5
1619768580000|2021-04-30 07:43:00|4047.4|4035.4|4047.2|4035.2|4047.9|4035.9|4046.9|4034.9|0
1619768590000|2021-04-30 07:43:10|4047.9|4035.9|4048.7|4036.7|4048.7|4036.7|4047.9|4035.9|0
1619768600000|2021-04-30 07:43:20|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4047.7|4035.7|0
1619768610000|2021-04-30 07:43:30|4048|4036|4048.2|4036.2|4048.2|4036.2|4047.7|4035.7|1
1619768620000|2021-04-30 07:43:40|4047.7|4035.7|4049.4|4037.4|4049.4|4037.4|4047.7|4035.7|0
1619768630000|2021-04-30 07:43:50|4048.6|4036.6|4048.2|4036.2|4048.6|4036.6|4048.2|4036.2|2
1619768640000|2021-04-30 07:44:00|4047.7|4035.7|4046.7|4034.7|4047.7|4035.7|4046.7|4034.7|0
1619768650000|2021-04-30 07:44:10|||||||||1
1619768660000|2021-04-30 07:44:20|4046.6|4034.6|4046.2|4034.2|4046.6|4034.6|4045.7|4033.7|7
1619768670000|2021-04-30 07:44:30|4045.8|4033.8|4045.3|4033.3|4045.8|4033.8|4045.3|4033.3|1
1619768680000|2021-04-30 07:44:40|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|4044.7|4032.7|0
1619768690000|2021-04-30 07:44:50|||||||||2
1619768700000|2021-04-30 07:45:00|4044.6|4032.6|4045.3|4033.3|4045.7|4033.7|4044.6|4032.6|1
1619768710000|2021-04-30 07:45:10|4045.5|4033.5|4046|4034|4046|4034|4045.5|4033.5|0
1619768720000|2021-04-30 07:45:20|4046.1|4034.1|4046.8|4034.8|4047|4035|4046.1|4034.1|0
1619768730000|2021-04-30 07:45:30|4047|4035|4045.3|4033.3|4047|4035|4045.3|4033.3|0
1619768740000|2021-04-30 07:45:40|4044.7|4032.7|4044.6|4032.6|4044.7|4032.7|4043.7|4031.7|9
1619768750000|2021-04-30 07:45:50|4045.1|4033.1|4044.1|4032.1|4045.1|4033.1|4044.1|4032.1|0
1619768760000|2021-04-30 07:46:00|4043.7|4031.7|4043.9|4031.9|4043.9|4031.9|4043.7|4031.7|3
1619768770000|2021-04-30 07:46:10|4044.1|4032.1|4044.2|4032.2|4044.6|4032.6|4044.1|4032.1|0
1619768780000|2021-04-30 07:46:20|4044.7|4032.7|4044.7|4032.7|4045.7|4033.7|4044.7|4032.7|0
1619768790000|2021-04-30 07:46:30|4044.3|4032.3|4046.1|4034.1|4046.1|4034.1|4044.3|4032.3|1
1619768800000|2021-04-30 07:46:40|4045.3|4033.3|4046.2|4034.2|4046.2|4034.2|4045.2|4033.2|0
1619768810000|2021-04-30 07:46:50|4046.3|4034.3|4047.2|4035.2|4047.3|4035.3|4046.3|4034.3|0
1619768820000|2021-04-30 07:47:00|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|0
1619768830000|2021-04-30 07:47:10|4046.1|4034.1|4046.1|4034.1|4046.1|4034.1|4045.3|4033.3|0
1619768840000|2021-04-30 07:47:20|4045.6|4033.6|4045.6|4033.6|4045.7|4033.7|4045.6|4033.6|0
1619768870000|2021-04-30 07:47:50|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|4046.7|4034.7|0
1619768900000|2021-04-30 07:48:20|4046.3|4034.3|4045.1|4033.1|4046.3|4034.3|4045.1|4033.1|0
1619768910000|2021-04-30 07:48:30|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|4045.6|4033.6|0
1619768940000|2021-04-30 07:49:00|4045.7|4033.7|4045.7|4033.7|4046.2|4034.2|4045.7|4033.7|0
1619768960000|2021-04-30 07:49:20|4046|4034|4048.5|4036.5|4048.5|4036.5|4046|4034|0
1619768970000|2021-04-30 07:49:30|4050|4038|4049.8|4037.8|4050|4038|4049.8|4037.8|0
1619768980000|2021-04-30 07:49:40|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|4049.7|4037.7|0
1619768990000|2021-04-30 07:49:50|4049.8|4037.8|4049|4037|4049.8|4037.8|4048.8|4036.8|0
1619769000000|2021-04-30 07:50:00|4048|4036|4047.5|4035.5|4048|4036|4047.2|4035.2|0
1619769010000|2021-04-30 07:50:10|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|0
1619769020000|2021-04-30 07:50:20|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|4047.5|4035.5|0
1619769030000|2021-04-30 07:50:30|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|4047.3|4035.3|0
1619769040000|2021-04-30 07:50:40|4047.5|4035.5|4049.7|4037.7|4049.7|4037.7|4047.5|4035.5|0
1619769050000|2021-04-30 07:50:50|4050|4038|4049.7|4037.7|4050|4038|4049.7|4037.7|0
1619769060000|2021-04-30 07:51:00|4049.8|4037.8|4050|4038|4050|4038|4049.8|4037.8|0
1619769070000|2021-04-30 07:51:10|4049.8|4037.8|4048.8|4036.8|4049.8|4037.8|4048.8|4036.8|0
1619769080000|2021-04-30 07:51:20|4048.5|4036.5|4048.3|4036.3|4048.5|4036.5|4048.3|4036.3|0
1619769090000|2021-04-30 07:51:30|4047.2|4035.2|4046|4034|4047.2|4035.2|4046|4034|0
1619769100000|2021-04-30 07:51:40|4045.5|4033.5|4045.9|4033.9|4045.9|4033.9|4045.5|4033.5|0
1619769110000|2021-04-30 07:51:50|4046.2|4034.2|4046.5|4034.5|4046.5|4034.5|4046.2|4034.2|0
1619769120000|2021-04-30 07:52:00|4046|4034|4046|4034|4046|4034|4046|4034|0
1619769130000|2021-04-30 07:52:10|4046.4|4034.4|4046.7|4034.7|4046.7|4034.7|4046.4|4034.4|0
1619769150000|2021-04-30 07:52:30|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|0
1619769160000|2021-04-30 07:52:40|4048.3|4036.3|4048.2|4036.2|4048.3|4036.3|4048.2|4036.2|0
1619769180000|2021-04-30 07:53:00|4047.9|4035.9|4047.5|4035.5|4047.9|4035.9|4047.5|4035.5|0
1619769280000|2021-04-30 07:54:40|4048.3|4036.3|4048.2|4036.2|4048.3|4036.3|4048.2|4036.2|0
1619769290000|2021-04-30 07:54:50|4048|4036|4048.3|4036.3|4048.3|4036.3|4048|4036|0
1619769300000|2021-04-30 07:55:00|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|0
1619769310000|2021-04-30 07:55:10|4048.8|4036.8|4048.9|4036.9|4048.9|4036.9|4048.8|4036.8|0
1619769320000|2021-04-30 07:55:20|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|4048.4|4036.4|0
1619769330000|2021-04-30 07:55:30|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|4048.3|4036.3|0
1619769340000|2021-04-30 07:55:40|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|4048.9|4036.9|2
1619769350000|2021-04-30 07:55:50|4049.3|4037.3|4050.5|4038.5|4050.5|4038.5|4049.3|4037.3|0
1619769410000|2021-04-30 07:56:50|4050.2|4038.2|4048.8|4036.8|4050.2|4038.2|4048.8|4036.8|0
1619769420000|2021-04-30 07:57:00|4048.4|4036.4|4048.4|4036.4|4048.9|4036.9|4048.4|4036.4|0
1619769430000|2021-04-30 07:57:10|4048.6|4036.6|4048.6|4036.6|4048.6|4036.6|4048.4|4036.4|4
1619769440000|2021-04-30 07:57:20|4048.4|4036.4|4049.8|4037.8|4049.8|4037.8|4048.4|4036.4|9
1619769450000|2021-04-30 07:57:30|4049.3|4037.3|4048.8|4036.8|4049.3|4037.3|4048.8|4036.8|0
1619769460000|2021-04-30 07:57:40|4048.3|4036.3|4047.3|4035.3|4048.3|4036.3|4047.3|4035.3|0
1619769470000|2021-04-30 07:57:50|4047.6|4035.6|4048|4036|4048|4036|4047.3|4035.3|0
1619769480000|2021-04-30 07:58:00|4048.3|4036.3|4047.8|4035.8|4049.1|4037.1|4047.8|4035.8|0
1619769490000|2021-04-30 07:58:10|4048.1|4036.1|4047.3|4035.3|4048.1|4036.1|4047.3|4035.3|0
1619769510000|2021-04-30 07:58:30|4047.1|4035.1|4047.5|4035.5|4047.5|4035.5|4047|4035|11
1619769520000|2021-04-30 07:58:40|4047.9|4035.9|4048.5|4036.5|4048.5|4036.5|4047.9|4035.9|8
1619769530000|2021-04-30 07:58:50|4048.9|4036.9|4049|4037|4049.5|4037.5|4048.9|4036.9|5
1619769540000|2021-04-30 07:59:00|4048|4036|4047.1|4035.1|4048|4036|4047.1|4035.1|0
1619769550000|2021-04-30 07:59:10|4047.5|4035.5|4047.1|4035.1|4047.5|4035.5|4047|4035|0
1619769560000|2021-04-30 07:59:20|4047.4|4035.4|4047.5|4035.5|4047.5|4035.5|4047.4|4035.4|0
1619769570000|2021-04-30 07:59:30|4048.4|4036.4|4047.5|4035.5|4048.4|4036.4|4047.5|4035.5|10
1619769600000|2021-04-30 08:00:00|4047.4|4035.4|4047.5|4035.5|4047.5|4035.5|4047|4035|0
1619769610000|2021-04-30 08:00:10|4047.9|4035.9|4048.4|4036.4|4048.4|4036.4|4047.9|4035.9|1
1619769620000|2021-04-30 08:00:20|4047.9|4035.9|4047.4|4035.4|4047.9|4035.9|4047.4|4035.4|0
1619769630000|2021-04-30 08:00:30|4048.4|4036.4|4047.4|4035.4|4048.4|4036.4|4047.4|4035.4|0
1619769640000|2021-04-30 08:00:40|4047.5|4035.5|4047.4|4035.4|4047.9|4035.9|4047.4|4035.4|0
1619769660000|2021-04-30 08:01:00|4047.7|4035.7|4048|4036|4048.4|4036.4|4047.5|4035.5|0
1619769670000|2021-04-30 08:01:10|4047.9|4035.9|4047.5|4035.5|4047.9|4035.9|4047.5|4035.5|0
1619769690000|2021-04-30 08:01:30|4047.4|4035.4|4047.5|4035.5|4047.5|4035.5|4047.4|4035.4|0
1619769710000|2021-04-30 08:01:50|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|4047.4|4035.4|0
1619769720000|2021-04-30 08:02:00|4048|4036|4048.4|4036.4|4048.4|4036.4|4047.5|4035.5|0
1619769740000|2021-04-30 08:02:20|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|4048.2|4036.2|0
1619769760000|2021-04-30 08:02:40|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|0
1619769770000|2021-04-30 08:02:50|4048.2|4036.2|4048.3|4036.3|4048.3|4036.3|4048.2|4036.2|0
1619769780000|2021-04-30 08:03:00|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|4047.8|4035.8|0
1619769800000|2021-04-30 08:03:20|4050.4|4038.4|4051.1|4039.1|4051.4|4039.4|4050.4|4038.4|32
1619769810000|2021-04-30 08:03:30|4051.2|4039.2|4051.4|4039.4|4051.6|4039.6|4051.1|4039.1|6
1619769820000|2021-04-30 08:03:40|4051.6|4039.6|4051.7|4039.7|4051.7|4039.7|4051.1|4039.1|2
1619769840000|2021-04-30 08:04:00|4053|4041|4054.3|4042.3|4054.3|4042.3|4053|4041|1
1619769850000|2021-04-30 08:04:10|4055.3|4043.3|4055.5|4043.5|4055.5|4043.5|4055.3|4043.3|0
1619769860000|2021-04-30 08:04:20|4055.3|4043.3|4055.8|4043.8|4056.3|4044.3|4055.3|4043.3|0
1619769870000|2021-04-30 08:04:30|4056.3|4044.3|4055.8|4043.8|4056.3|4044.3|4055.8|4043.8|0
1619769880000|2021-04-30 08:04:40|4056.2|4044.2|4056.2|4044.2|4056.2|4044.2|4055.8|4043.8|0
1619769890000|2021-04-30 08:04:50|4055.8|4043.8|4056.2|4044.2|4056.2|4044.2|4055.8|4043.8|0
1619769900000|2021-04-30 08:05:00|4055.8|4043.8|4056.2|4044.2|4056.2|4044.2|4055.8|4043.8|0
1619769910000|2021-04-30 08:05:10|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|4056.3|4044.3|0
1619769920000|2021-04-30 08:05:20|4056.2|4044.2|4055.3|4043.3|4056.2|4044.2|4055.3|4043.3|0
1619769930000|2021-04-30 08:05:30|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|4054.8|4042.8|0
1619769940000|2021-04-30 08:05:40|4055.3|4043.3|4054.8|4042.8|4055.3|4043.3|4054.8|4042.8|0
1619769990000|2021-04-30 08:06:30|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619770000000|2021-04-30 08:06:40|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|4054.3|4042.3|0
1619770010000|2021-04-30 08:06:50|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|4054.5|4042.5|0
1619770030000|2021-04-30 08:07:10|4055|4043|4056.6|4044.6|4056.6|4044.6|4055|4043|0
1619770040000|2021-04-30 08:07:20|4056.7|4044.7|4057.2|4045.2|4057.6|4045.6|4056.7|4044.7|0
1619770050000|2021-04-30 08:07:30|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|4057.3|4045.3|0
1619770080000|2021-04-30 08:08:00|4057|4045|4055.7|4043.7|4057|4045|4055.7|4043.7|0
1619770100000|2021-04-30 08:08:20|||||||||10
1619770110000|2021-04-30 08:08:30|4056.2|4044.2|4056.7|4044.7|4056.7|4044.7|4056.2|4044.2|1
1619770130000|2021-04-30 08:08:50|4057.2|4045.2|4057.2|4045.2|4057.2|4045.2|4056.7|4044.7|1
1619770140000|2021-04-30 08:09:00|||||||||5
1619770150000|2021-04-30 08:09:10|4057|4045|4056.9|4044.9|4057.4|4045.4|4056.9|4044.9|1
1619770160000|2021-04-30 08:09:20|4057.3|4045.3|4056.4|4044.4|4057.4|4045.4|4056.4|4044.4|0
1619770170000|2021-04-30 08:09:30|||||||||3
1619770180000|2021-04-30 08:09:40|4056.9|4044.9|4056.9|4044.9|4056.9|4044.9|4056.5|4044.5|3
1619770190000|2021-04-30 08:09:50|4057.4|4045.4|4058.4|4046.4|4058.8|4046.8|4057.4|4045.4|5
1619770200000|2021-04-30 08:10:00|4057.9|4045.9|4058.1|4046.1|4058.5|4046.5|4057.4|4045.4|2
1619770210000|2021-04-30 08:10:10|4057.8|4045.8|4058.9|4046.9|4058.9|4046.9|4057.8|4045.8|1
1619770240000|2021-04-30 08:10:40|4059.3|4047.3|4058.9|4046.9|4059.3|4047.3|4058.9|4046.9|0
1619770260000|2021-04-30 08:11:00|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|4059.4|4047.4|0
1619770270000|2021-04-30 08:11:10|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|0
1619770280000|2021-04-30 08:11:20|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|4058.4|4046.4|0
1619770300000|2021-04-30 08:11:40|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|4058.9|4046.9|0
1619770310000|2021-04-30 08:11:50|4059.4|4047.4|4060.8|4048.8|4060.8|4048.8|4059.4|4047.4|0
1619770320000|2021-04-30 08:12:00|4060.4|4048.4|4060.4|4048.4|4060.9|4048.9|4060.4|4048.4|6
1619770340000|2021-04-30 08:12:20|4060.3|4048.3|4060.9|4048.9|4061.8|4049.8|4060.3|4048.3|5
1619770350000|2021-04-30 08:12:30|4060.4|4048.4|4061.4|4049.4|4061.4|4049.4|4060.4|4048.4|3
1619770360000|2021-04-30 08:12:40|4061.5|4049.5|4062|4050|4062|4050|4061.5|4049.5|0
1619770370000|2021-04-30 08:12:50|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|4061.7|4049.7|1
1619770380000|2021-04-30 08:13:00|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|0
1619770400000|2021-04-30 08:13:20|4061.5|4049.5|4061.2|4049.2|4061.5|4049.5|4061.2|4049.2|3
1619770410000|2021-04-30 08:13:30|4060.9|4048.9|4060.5|4048.5|4060.9|4048.9|4060|4048|2
1619770420000|2021-04-30 08:13:40|4060.9|4048.9|4061.5|4049.5|4061.5|4049.5|4060.9|4048.9|0
1619770430000|2021-04-30 08:13:50|4061.9|4049.9|4063.9|4051.9|4064|4052|4061.9|4049.9|0
1619770440000|2021-04-30 08:14:00|4063.5|4051.5|4062.7|4050.7|4063.7|4051.7|4062.7|4050.7|0
1619770450000|2021-04-30 08:14:10|4060.8|4048.8|4060.2|4048.2|4060.8|4048.8|4060.1|4048.1|3
1619770460000|2021-04-30 08:14:20|4060.4|4048.4|4060.9|4048.9|4060.9|4048.9|4060.4|4048.4|1
1619770470000|2021-04-30 08:14:30|4061|4049|4061|4049|4061|4049|4061|4049|0
1619770480000|2021-04-30 08:14:40|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1619770490000|2021-04-30 08:14:50|4061|4049|4061.4|4049.4|4061.4|4049.4|4061|4049|0
1619770500000|2021-04-30 08:15:00|4061|4049|4061.5|4049.5|4061.5|4049.5|4060.9|4048.9|0
1619770510000|2021-04-30 08:15:10|4062|4050|4063.9|4051.9|4063.9|4051.9|4062|4050|0
1619770520000|2021-04-30 08:15:20|4063.4|4051.4|4061.9|4049.9|4063.9|4051.9|4061.9|4049.9|0
1619770530000|2021-04-30 08:15:30|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|4061.4|4049.4|0
1619770540000|2021-04-30 08:15:40|4061.2|4049.2|4058.7|4046.7|4061.2|4049.2|4058.7|4046.7|1
1619770550000|2021-04-30 08:15:50|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|4059.2|4047.2|0
1619770560000|2021-04-30 08:16:00|4061|4049|4061.4|4049.4|4061.7|4049.7|4061|4049|2
1619770570000|2021-04-30 08:16:10|4061.2|4049.2|4061.2|4049.2|4061.2|4049.2|4060.9|4048.9|0
1619770580000|2021-04-30 08:16:20|4060.9|4048.9|4060.2|4048.2|4060.9|4048.9|4060.2|4048.2|0
1619770590000|2021-04-30 08:16:30|4060.4|4048.4|4060.7|4048.7|4060.7|4048.7|4060.4|4048.4|0
1619770600000|2021-04-30 08:16:40|4063.4|4051.4|4063.7|4051.7|4063.7|4051.7|4063.4|4051.4|5
1619770610000|2021-04-30 08:16:50|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|10
1619770620000|2021-04-30 08:17:00|4063.4|4051.4|4063.9|4051.9|4063.9|4051.9|4063.4|4051.4|0
1619770660000|2021-04-30 08:17:40|4063.4|4051.4|4063.9|4051.9|4063.9|4051.9|4063.4|4051.4|0
1619770670000|2021-04-30 08:17:50|4064.2|4052.2|4064.4|4052.4|4064.4|4052.4|4064.2|4052.2|0
1619770690000|2021-04-30 08:18:10|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|4063.9|4051.9|0
1619770700000|2021-04-30 08:18:20|4064.4|4052.4|4063.9|4051.9|4064.4|4052.4|4063.9|4051.9|0
1619770710000|2021-04-30 08:18:30|4064.4|4052.4|4064.7|4052.7|4064.7|4052.7|4064.4|4052.4|0
1619770720000|2021-04-30 08:18:40|4065.7|4053.7|4065.2|4053.2|4065.7|4053.7|4065.2|4053.2|4
1619770730000|2021-04-30 08:18:50|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|0
1619770740000|2021-04-30 08:19:00|4063.9|4051.9|4063.4|4051.4|4064.2|4052.2|4063.4|4051.4|2
1619770760000|2021-04-30 08:19:20|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|0
1619770770000|2021-04-30 08:19:30|4062.5|4050.5|4059.9|4047.9|4062.5|4050.5|4059.9|4047.9|1
1619770780000|2021-04-30 08:19:40|4060.4|4048.4|4060.5|4048.5|4060.5|4048.5|4060|4048|0
1619770790000|2021-04-30 08:19:50|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|4059.9|4047.9|0
1619770800000|2021-04-30 08:20:00|4060.4|4048.4|4060.5|4048.5|4060.5|4048.5|4060.4|4048.4|0
1619770810000|2021-04-30 08:20:10|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|4060.4|4048.4|0
1619770850000|2021-04-30 08:20:50|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1619770860000|2021-04-30 08:21:00|4060|4048|4060|4048|4060|4048|4060|4048|0
1619770870000|2021-04-30 08:21:10|4060.3|4048.3|4060.8|4048.8|4060.8|4048.8|4060.3|4048.3|0
1619770880000|2021-04-30 08:21:20|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1619770890000|2021-04-30 08:21:30|4059.8|4047.8|4060.3|4048.3|4060.3|4048.3|4059.8|4047.8|0
1619770900000|2021-04-30 08:21:40|4059.3|4047.3|4059.3|4047.3|4059.8|4047.8|4059.3|4047.3|0
1619770910000|2021-04-30 08:21:50|4060.3|4048.3|4060.8|4048.8|4061|4049|4060.3|4048.3|2
1619770920000|2021-04-30 08:22:00|4061.3|4049.3|4061.3|4049.3|4061.3|4049.3|4060.8|4048.8|0
1619770960000|2021-04-30 08:22:40|4061.7|4049.7|4061.3|4049.3|4062|4050|4061.3|4049.3|1
1619770980000|2021-04-30 08:23:00|4060.8|4048.8|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|0
1619770990000|2021-04-30 08:23:10|4060.7|4048.7|4061|4049|4061|4049|4060.7|4048.7|0
1619771010000|2021-04-30 08:23:30|4061.7|4049.7|4062.3|4050.3|4062.3|4050.3|4061.7|4049.7|1
1619771020000|2021-04-30 08:23:40|4062.7|4050.7|4063.3|4051.3|4063.3|4051.3|4062.7|4050.7|0
1619771030000|2021-04-30 08:23:50|4063.5|4051.5|4063.5|4051.5|4063.8|4051.8|4063.5|4051.5|0
1619771040000|2021-04-30 08:24:00|4063.3|4051.3|4062.8|4050.8|4063.3|4051.3|4062.8|4050.8|0
1619771060000|2021-04-30 08:24:20|4062.5|4050.5|4061.8|4049.8|4062.5|4050.5|4061.8|4049.8|0
1619771120000|2021-04-30 08:25:20|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|4062.3|4050.3|0
1619771140000|2021-04-30 08:25:40|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|0
1619771160000|2021-04-30 08:26:00|4062.3|4050.3|4063|4051|4063|4051|4062.3|4050.3|0
1619771170000|2021-04-30 08:26:10|4063.3|4051.3|4064.5|4052.5|4064.5|4052.5|4063.3|4051.3|0
1619771180000|2021-04-30 08:26:20|4065|4053|4065|4053|4065|4053|4065|4053|0
1619771190000|2021-04-30 08:26:30|4064.5|4052.5|4064|4052|4064.5|4052.5|4064|4052|1
1619771200000|2021-04-30 08:26:40|4064.3|4052.3|4064|4052|4064.5|4052.5|4064|4052|0
1619771210000|2021-04-30 08:26:50|4063.5|4051.5|4063.3|4051.3|4063.5|4051.5|4063.3|4051.3|0
1619771220000|2021-04-30 08:27:00|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|4063.8|4051.8|0
1619771230000|2021-04-30 08:27:10|4064|4052|4064|4052|4064|4052|4064|4052|0
1619771250000|2021-04-30 08:27:30|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|0
1619771260000|2021-04-30 08:27:40|4065|4053|4065|4053|4065|4053|4065|4053|0
1619771270000|2021-04-30 08:27:50|||||||||4
1619771280000|2021-04-30 08:28:00|4066.2|4054.2|4066.5|4054.5|4066.5|4054.5|4066.2|4054.2|2
1619771290000|2021-04-30 08:28:10|4066.3|4054.3|4066.6|4054.6|4067|4055|4065.8|4053.8|0
1619771300000|2021-04-30 08:28:20|4067|4055|4067|4055|4067|4055|4067|4055|11
1619771310000|2021-04-30 08:28:30|4066|4054|4066.5|4054.5|4066.5|4054.5|4066|4054|15
1619771320000|2021-04-30 08:28:40|4066.3|4054.3|4065.8|4053.8|4066.3|4054.3|4065.8|4053.8|0
1619771330000|2021-04-30 08:28:50|4066.2|4054.2|4065.4|4053.4|4066.2|4054.2|4065.4|4053.4|9
1619771340000|2021-04-30 08:29:00|4064.9|4052.9|4065.3|4053.3|4065.3|4053.3|4064.9|4052.9|1
1619771350000|2021-04-30 08:29:10|4065.4|4053.4|4064.2|4052.2|4065.4|4053.4|4064.2|4052.2|2
1619771360000|2021-04-30 08:29:20|4063.7|4051.7|4063.2|4051.2|4063.7|4051.7|4063.2|4051.2|4
1619771380000|2021-04-30 08:29:40|4063.1|4051.1|4061.9|4049.9|4063.1|4051.1|4061.9|4049.9|0
1619771390000|2021-04-30 08:29:50|4062.7|4050.7|4062.8|4050.8|4062.8|4050.8|4062.7|4050.7|4
1619771400000|2021-04-30 08:30:00|4062.9|4050.9|4061.6|4049.6|4062.9|4050.9|4061.6|4049.6|1
1619771410000|2021-04-30 08:30:10|4061.2|4049.2|4060.4|4048.4|4061.2|4049.2|4059.3|4047.3|2
1619771420000|2021-04-30 08:30:20|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|4060.6|4048.6|0
1619771430000|2021-04-30 08:30:30|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|12
1619771440000|2021-04-30 08:30:40|4061.1|4049.1|4061.1|4049.1|4061.1|4049.1|4060.8|4048.8|5
1619771450000|2021-04-30 08:30:50|4061.4|4049.4|4062.1|4050.1|4062.1|4050.1|4061.4|4049.4|0
1619771460000|2021-04-30 08:31:00|||||||||6
1619771480000|2021-04-30 08:31:20|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|4062.2|4050.2|6
1619771490000|2021-04-30 08:31:30|4062.4|4050.4|4062.2|4050.2|4062.6|4050.6|4062.1|4050.1|0
1619771500000|2021-04-30 08:31:40|4061.9|4049.9|4062.4|4050.4|4062.4|4050.4|4061.6|4049.6|6
1619771510000|2021-04-30 08:31:50|||||||||5
1619771520000|2021-04-30 08:32:00|4062.2|4050.2|4062.1|4050.1|4062.2|4050.2|4062.1|4050.1|6
1619771530000|2021-04-30 08:32:10|4062.2|4050.2|4063.1|4051.1|4063.4|4051.4|4062.2|4050.2|5
1619771540000|2021-04-30 08:32:20|4063.3|4051.3|4065.7|4053.7|4065.9|4053.9|4063.3|4051.3|1
1619771550000|2021-04-30 08:32:30|4065.6|4053.6|4066.4|4054.4|4066.4|4054.4|4065.6|4053.6|4
1619771560000|2021-04-30 08:32:40|4066.6|4054.6|4066.4|4054.4|4066.6|4054.6|4066.4|4054.4|2
1619771570000|2021-04-30 08:32:50|4066.7|4054.7|4067.6|4055.6|4067.6|4055.6|4066.7|4054.7|9
1619771580000|2021-04-30 08:33:00|4067.4|4055.4|4067.4|4055.4|4067.4|4055.4|4067.1|4055.1|5
1619771590000|2021-04-30 08:33:10|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619771600000|2021-04-30 08:33:20|4066.2|4054.2|4066.8|4054.8|4067.3|4055.3|4066.2|4054.2|0
1619771610000|2021-04-30 08:33:30|4066.9|4054.9|4067.4|4055.4|4067.6|4055.6|4066.9|4054.9|5
1619771620000|2021-04-30 08:33:40|4067.1|4055.1|4066.9|4054.9|4067.1|4055.1|4066.9|4054.9|3
1619771630000|2021-04-30 08:33:50|4067.3|4055.3|4066.8|4054.8|4067.4|4055.4|4066.8|4054.8|0
1619771640000|2021-04-30 08:34:00|4067.1|4055.1|4067.4|4055.4|4067.4|4055.4|4067.1|4055.1|2
1619771650000|2021-04-30 08:34:10|4067.1|4055.1|4067.8|4055.8|4067.8|4055.8|4066.9|4054.9|7
1619771660000|2021-04-30 08:34:20|4067.4|4055.4|4067.8|4055.8|4067.8|4055.8|4067.3|4055.3|5
1619771670000|2021-04-30 08:34:30|4067.4|4055.4|4067.9|4055.9|4067.9|4055.9|4067.3|4055.3|0
1619771680000|2021-04-30 08:34:40|||||||||2
1619771690000|2021-04-30 08:34:50|4067.6|4055.6|4068.1|4056.1|4069|4057|4067.6|4055.6|5
1619771700000|2021-04-30 08:35:00|4067.6|4055.6|4068.1|4056.1|4068.3|4056.3|4067.6|4055.6|1
1619771710000|2021-04-30 08:35:10|4068.3|4056.3|4068.3|4056.3|4068.3|4056.3|4068.1|4056.1|0
1619771720000|2021-04-30 08:35:20|4070.1|4058.1|4070.4|4058.4|4070.4|4058.4|4069.6|4057.6|7
1619771730000|2021-04-30 08:35:30|4070.8|4058.8|4071.3|4059.3|4071.3|4059.3|4070.8|4058.8|0
1619771740000|2021-04-30 08:35:40|4071.4|4059.4|4071.9|4059.9|4071.9|4059.9|4071.4|4059.4|0
1619771750000|2021-04-30 08:35:50|4071.8|4059.8|4071.6|4059.6|4072.3|4060.3|4071.6|4059.6|0
1619771760000|2021-04-30 08:36:00|4071.9|4059.9|4072.9|4060.9|4072.9|4060.9|4071.9|4059.9|0
1619771770000|2021-04-30 08:36:10|4072.8|4060.8|4073.6|4061.6|4073.6|4061.6|4072.8|4060.8|0
1619771780000|2021-04-30 08:36:20|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|4073.5|4061.5|0
1619771790000|2021-04-30 08:36:30|4073.6|4061.6|4073.6|4061.6|4073.6|4061.6|4073.5|4061.5|0
1619771800000|2021-04-30 08:36:40|4073.3|4061.3|4072.1|4060.1|4073.3|4061.3|4072.1|4060.1|0
1619771810000|2021-04-30 08:36:50|4072.5|4060.5|4071.8|4059.8|4072.5|4060.5|4071.6|4059.6|0
1619771820000|2021-04-30 08:37:00|4071.6|4059.6|4070.8|4058.8|4071.6|4059.6|4070.6|4058.6|0
1619771830000|2021-04-30 08:37:10|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|4071.1|4059.1|0
1619771880000|2021-04-30 08:38:00|4071.5|4059.5|4071.6|4059.6|4071.6|4059.6|4071.5|4059.5|0
1619771890000|2021-04-30 08:38:10|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4071.6|4059.6|0
1619771910000|2021-04-30 08:38:30|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|0
1619771920000|2021-04-30 08:38:40|4071.8|4059.8|4072.6|4060.6|4072.6|4060.6|4071.8|4059.8|0
1619771930000|2021-04-30 08:38:50|4072.5|4060.5|4071.6|4059.6|4072.5|4060.5|4071.5|4059.5|0
1619771940000|2021-04-30 08:39:00|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|4071.5|4059.5|0
1619771960000|2021-04-30 08:39:20|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|0
1619771970000|2021-04-30 08:39:30|4073.1|4061.1|4074.9|4062.9|4074.9|4062.9|4073.1|4061.1|5
1619771980000|2021-04-30 08:39:40|4073.8|4061.8|4073.7|4061.7|4073.8|4061.8|4073.7|4061.7|1
1619771990000|2021-04-30 08:39:50|4074|4062|4073.9|4061.9|4074|4062|4073.9|4061.9|0
1619772000000|2021-04-30 08:40:00|4073.4|4061.4|4072.8|4060.8|4073.4|4061.4|4072.8|4060.8|0
1619772010000|2021-04-30 08:40:10|4072.6|4060.6|4072.6|4060.6|4072.6|4060.6|4072.6|4060.6|0
1619772020000|2021-04-30 08:40:20|4073.1|4061.1|4073.1|4061.1|4073.1|4061.1|4073.1|4061.1|0
1619772040000|2021-04-30 08:40:40|4073.5|4061.5|4073.6|4061.6|4073.6|4061.6|4073.5|4061.5|0
1619772050000|2021-04-30 08:40:50|4074|4062|4071.8|4059.8|4074|4062|4071.8|4059.8|2
1619772060000|2021-04-30 08:41:00|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|4072.1|4060.1|0
1619772070000|2021-04-30 08:41:10|4070.5|4058.5|4070.6|4058.6|4070.6|4058.6|4070.5|4058.5|1
1619772080000|2021-04-30 08:41:20|4070.1|4058.1|4069.1|4057.1|4070.1|4058.1|4069.1|4057.1|0
1619772090000|2021-04-30 08:41:30|4069|4057|4067.1|4055.1|4069|4057|4067.1|4055.1|0
1619772110000|2021-04-30 08:41:50|4066.8|4054.8|4064.9|4052.9|4066.8|4054.8|4063.9|4051.9|0
1619772120000|2021-04-30 08:42:00|4064.4|4052.4|4063.7|4051.7|4064.4|4052.4|4063.4|4051.4|0
1619772130000|2021-04-30 08:42:10|4063.9|4051.9|4064|4052|4064.9|4052.9|4063.9|4051.9|0
1619772140000|2021-04-30 08:42:20|4063.9|4051.9|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|0
1619772160000|2021-04-30 08:42:40|4064|4052|4064.4|4052.4|4064.4|4052.4|4064|4052|0
1619772170000|2021-04-30 08:42:50|4064|4052|4064|4052|4064|4052|4064|4052|0
1619772180000|2021-04-30 08:43:00|4063.7|4051.7|4063.4|4051.4|4063.7|4051.7|4063.4|4051.4|0
1619772190000|2021-04-30 08:43:10|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|4063.2|4051.2|0
1619772200000|2021-04-30 08:43:20|4062.9|4050.9|4063.2|4051.2|4063.4|4051.4|4062.9|4050.9|0
1619772210000|2021-04-30 08:43:30|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|4063.4|4051.4|0
1619772220000|2021-04-30 08:43:40|4063.9|4051.9|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|0
1619772250000|2021-04-30 08:44:10|4064.2|4052.2|4063.2|4051.2|4064.2|4052.2|4063.2|4051.2|0
1619772260000|2021-04-30 08:44:20|4062.7|4050.7|4060.4|4048.4|4062.7|4050.7|4060.4|4048.4|1
1619772280000|2021-04-30 08:44:40|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1619772290000|2021-04-30 08:44:50|4060.7|4048.7|4060.9|4048.9|4060.9|4048.9|4060.4|4048.4|0
1619772320000|2021-04-30 08:45:20|4061.4|4049.4|4061.9|4049.9|4061.9|4049.9|4061.4|4049.4|0
1619772330000|2021-04-30 08:45:30|4062.2|4050.2|4062.4|4050.4|4062.4|4050.4|4062.2|4050.2|0
1619772340000|2021-04-30 08:45:40|4062.9|4050.9|4063.4|4051.4|4063.4|4051.4|4062.9|4050.9|0
1619772350000|2021-04-30 08:45:50|4063|4051|4063.4|4051.4|4063.4|4051.4|4063|4051|0
1619772360000|2021-04-30 08:46:00|4064|4052|4065|4053|4065|4053|4064|4052|0
1619772370000|2021-04-30 08:46:10|4065.9|4053.9|4066.5|4054.5|4066.5|4054.5|4065.9|4053.9|0
1619772380000|2021-04-30 08:46:20|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|4067.1|4055.1|0
1619772390000|2021-04-30 08:46:30|4067|4055|4067|4055|4067|4055|4067|4055|0
1619772400000|2021-04-30 08:46:40|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619772420000|2021-04-30 08:47:00|4067|4055|4067.6|4055.6|4067.6|4055.6|4067|4055|0
1619772430000|2021-04-30 08:47:10|4068.1|4056.1|4068.1|4056.1|4068.5|4056.5|4068.1|4056.1|0
1619772440000|2021-04-30 08:47:20|4068|4056|4067.5|4055.5|4068|4056|4067.5|4055.5|0
1619772450000|2021-04-30 08:47:30|4068.2|4056.2|4066.9|4054.9|4068.2|4056.2|4066.9|4054.9|0
1619772460000|2021-04-30 08:47:40|4066.7|4054.7|4066.4|4054.4|4066.7|4054.7|4066.2|4054.2|0
1619772480000|2021-04-30 08:48:00|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619772490000|2021-04-30 08:48:10|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|0
1619772530000|2021-04-30 08:48:50|4066.4|4054.4|4065.2|4053.2|4066.4|4054.4|4065.2|4053.2|0
1619772540000|2021-04-30 08:49:00|4064.5|4052.5|4062.7|4050.7|4064.5|4052.5|4062.2|4050.2|0
1619772550000|2021-04-30 08:49:10|4062.4|4050.4|4061.7|4049.7|4062.7|4050.7|4061.2|4049.2|0
1619772560000|2021-04-30 08:49:20|4061.2|4049.2|4059.2|4047.2|4061.2|4049.2|4059.1|4047.1|2
1619772570000|2021-04-30 08:49:30|4059.1|4047.1|4058.2|4046.2|4059.1|4047.1|4058.2|4046.2|0
1619772580000|2021-04-30 08:49:40|4057.6|4045.6|4058.6|4046.6|4058.6|4046.6|4057.6|4045.6|12
1619772590000|2021-04-30 08:49:50|4058.2|4046.2|4056.6|4044.6|4058.2|4046.2|4056.6|4044.6|5
1619772610000|2021-04-30 08:50:10|4058.9|4046.9|4058.7|4046.7|4058.9|4046.9|4058.1|4046.1|2
1619772620000|2021-04-30 08:50:20|4058.3|4046.3|4058.2|4046.2|4058.3|4046.3|4058.2|4046.2|0
1619772630000|2021-04-30 08:50:30|4058.6|4046.6|4059|4047|4059|4047|4058.6|4046.6|0
1619772640000|2021-04-30 08:50:40|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|4058.8|4046.8|0
1619772650000|2021-04-30 08:50:50|4058.5|4046.5|4058.8|4046.8|4058.8|4046.8|4058.5|4046.5|0
1619772660000|2021-04-30 08:51:00|4059.5|4047.5|4060.6|4048.6|4060.6|4048.6|4059.5|4047.5|0
1619772670000|2021-04-30 08:51:10|4060.3|4048.3|4059.8|4047.8|4060.5|4048.5|4059.8|4047.8|0
1619772680000|2021-04-30 08:51:20|4060|4048|4060.6|4048.6|4060.6|4048.6|4060|4048|0
1619772710000|2021-04-30 08:51:50|4062|4050|4061.3|4049.3|4062|4050|4061.3|4049.3|0
1619772720000|2021-04-30 08:52:00|4060.8|4048.8|4060.5|4048.5|4060.8|4048.8|4060.5|4048.5|0
1619772730000|2021-04-30 08:52:10|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|4059.8|4047.8|0
1619772740000|2021-04-30 08:52:20|4059.5|4047.5|4058|4046|4059.5|4047.5|4058|4046|0
1619772750000|2021-04-30 08:52:30|4057.8|4045.8|4057.6|4045.6|4057.8|4045.8|4057.3|4045.3|2
1619772770000|2021-04-30 08:52:50|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|4057.7|4045.7|0
1619772810000|2021-04-30 08:53:30|4057.6|4045.6|4057.6|4045.6|4058.1|4046.1|4057.6|4045.6|1
1619772820000|2021-04-30 08:53:40|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|4057.9|4045.9|0
1619772830000|2021-04-30 08:53:50|4057.6|4045.6|4057.9|4045.9|4057.9|4045.9|4057.6|4045.6|1
1619772840000|2021-04-30 08:54:00|4057.6|4045.6|4058.1|4046.1|4058.1|4046.1|4057.6|4045.6|0
1619772850000|2021-04-30 08:54:10|4057.7|4045.7|4057.6|4045.6|4057.7|4045.7|4057.6|4045.6|0
1619772860000|2021-04-30 08:54:20|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4
1619772870000|2021-04-30 08:54:30|||||||||1
1619772880000|2021-04-30 08:54:40|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1619772890000|2021-04-30 08:54:50|4057.3|4045.3|4057.8|4045.8|4057.8|4045.8|4057.3|4045.3|1
1619772900000|2021-04-30 08:55:00|4057.4|4045.4|4058.4|4046.4|4058.4|4046.4|4057.4|4045.4|0
1619772920000|2021-04-30 08:55:20|4057.8|4045.8|4056|4044|4057.8|4045.8|4056|4044|25
1619772930000|2021-04-30 08:55:30|||||||||1
1619772940000|2021-04-30 08:55:40|4054.9|4042.9|4053.6|4041.6|4054.9|4042.9|4053.6|4041.6|29
1619772950000|2021-04-30 08:55:50|4053.2|4041.2|4052.2|4040.2|4053.2|4041.2|4051.9|4039.9|11
1619772960000|2021-04-30 08:56:00|4052.4|4040.4|4053.4|4041.4|4053.4|4041.4|4052.2|4040.2|0
1619772970000|2021-04-30 08:56:10|4053.2|4041.2|4053.9|4041.9|4053.9|4041.9|4053.2|4041.2|0
1619772980000|2021-04-30 08:56:20|4053.7|4041.7|4052.9|4040.9|4053.9|4041.9|4052.9|4040.9|0
1619772990000|2021-04-30 08:56:30|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|4052.2|4040.2|0
1619773000000|2021-04-30 08:56:40|4051.7|4039.7|4049.4|4037.4|4052.2|4040.2|4049.4|4037.4|8
1619773010000|2021-04-30 08:56:50|4049|4037|4048.8|4036.8|4049|4037|4047.8|4035.8|0
1619773020000|2021-04-30 08:57:00|4049|4037|4049.3|4037.3|4049.3|4037.3|4049|4037|0
1619773030000|2021-04-30 08:57:10|4049.5|4037.5|4050.7|4038.7|4050.7|4038.7|4049|4037|1
1619773040000|2021-04-30 08:57:20|4050.4|4038.4|4050.3|4038.3|4051.3|4039.3|4049.7|4037.7|1
1619773050000|2021-04-30 08:57:30|4050.7|4038.7|4051.7|4039.7|4051.7|4039.7|4050.7|4038.7|0
1619773060000|2021-04-30 08:57:40|4051.3|4039.3|4050.7|4038.7|4051.3|4039.3|4050.7|4038.7|0
1619773070000|2021-04-30 08:57:50|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|4051.2|4039.2|0
1619773080000|2021-04-30 08:58:00|4051.7|4039.7|4050.6|4038.6|4051.7|4039.7|4050.6|4038.6|1
1619773090000|2021-04-30 08:58:10|4050.7|4038.7|4050|4038|4051.2|4039.2|4050|4038|3
1619773100000|2021-04-30 08:58:20|4049.5|4037.5|4049.3|4037.3|4049.5|4037.5|4049.3|4037.3|6
1619773110000|2021-04-30 08:58:30|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|4049.2|4037.2|0
1619773120000|2021-04-30 08:58:40|4049.3|4037.3|4048|4036|4049.3|4037.3|4048|4036|2
1619773130000|2021-04-30 08:58:50|4048.6|4036.6|4049.3|4037.3|4049.3|4037.3|4048.6|4036.6|2
1619773140000|2021-04-30 08:59:00|4049.7|4037.7|4049.7|4037.7|4049.8|4037.8|4049.2|4037.2|12
1619773150000|2021-04-30 08:59:10|4049.3|4037.3|4050.2|4038.2|4050.2|4038.2|4049.2|4037.2|5
1619773160000|2021-04-30 08:59:20|4049.7|4037.7|4050.4|4038.4|4050.4|4038.4|4049.7|4037.7|0
1619773170000|2021-04-30 08:59:30|4050.7|4038.7|4051.9|4039.9|4051.9|4039.9|4050.7|4038.7|14
1619773180000|2021-04-30 08:59:40|4052.1|4040.1|4052.1|4040.1|4052.6|4040.6|4052.1|4040.1|0
1619773190000|2021-04-30 08:59:50|4052.6|4040.6|4053.4|4041.4|4055.1|4043.1|4052.6|4040.6|9
1619773200000|2021-04-30 09:00:00|4052.9|4040.9|4052.9|4040.9|4053.4|4041.4|4052.9|4040.9|1
1619773210000|2021-04-30 09:00:10|4053.6|4041.6|4054.8|4042.8|4055.4|4043.4|4053.6|4041.6|8
1619773220000|2021-04-30 09:00:20|4054.9|4042.9|4055.3|4043.3|4055.3|4043.3|4054.9|4042.9|0
1619773250000|2021-04-30 09:00:50|4055.6|4043.6|4057.8|4045.8|4057.8|4045.8|4055.6|4043.6|0
1619773260000|2021-04-30 09:01:00|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|4058.1|4046.1|0
1619773270000|2021-04-30 09:01:10|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|4057.8|4045.8|0
1619773290000|2021-04-30 09:01:30|4057.3|4045.3|4057.3|4045.3|4057.8|4045.8|4057.3|4045.3|0
1619773300000|2021-04-30 09:01:40|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|4056.8|4044.8|0
1619773310000|2021-04-30 09:01:50|4055.9|4043.9|4053.3|4041.3|4055.9|4043.9|4052.8|4040.8|0
1619773320000|2021-04-30 09:02:00|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|4053.4|4041.4|0
1619773330000|2021-04-30 09:02:10|4052.8|4040.8|4052.8|4040.8|4052.8|4040.8|4052.8|4040.8|0
1619773340000|2021-04-30 09:02:20|4052.6|4040.6|4052.3|4040.3|4052.6|4040.6|4051.8|4039.8|1
1619773360000|2021-04-30 09:02:40|4051.9|4039.9|4051.8|4039.8|4051.9|4039.9|4051.8|4039.8|0
1619773380000|2021-04-30 09:03:00|4051.9|4039.9|4052.3|4040.3|4052.3|4040.3|4051.8|4039.8|0
1619773390000|2021-04-30 09:03:10|4051.9|4039.9|4051.8|4039.8|4051.9|4039.9|4051.8|4039.8|2
1619773400000|2021-04-30 09:03:20|4052.1|4040.1|4054.3|4042.3|4054.3|4042.3|4052.1|4040.1|0
1619773430000|2021-04-30 09:03:50|4054.8|4042.8|4057.1|4045.1|4057.1|4045.1|4054.8|4042.8|14
1619773450000|2021-04-30 09:04:10|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|4057.4|4045.4|9
1619773460000|2021-04-30 09:04:20|4057.9|4045.9|4059.8|4047.8|4060.3|4048.3|4057.8|4045.8|89
1619773470000|2021-04-30 09:04:30|4060.2|4048.2|4060.3|4048.3|4060.3|4048.3|4060.2|4048.2|3
1619773480000|2021-04-30 09:04:40|4060.2|4048.2|4061.9|4049.9|4061.9|4049.9|4060.2|4048.2|14
1619773490000|2021-04-30 09:04:50|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|4062.4|4050.4|0
1619773500000|2021-04-30 09:05:00|4063.5|4051.5|4064.6|4052.6|4065.8|4053.8|4063.5|4051.5|10
1619773520000|2021-04-30 09:05:20|4064.8|4052.8|4064|4052|4065.3|4053.3|4064|4052|6
1619773530000|2021-04-30 09:05:30|4065|4053|4064.5|4052.5|4065|4053|4064.5|4052.5|11
1619773540000|2021-04-30 09:05:40|4065|4053|4065|4053|4065|4053|4065|4053|1
1619773550000|2021-04-30 09:05:50|4065.3|4053.3|4066.1|4054.1|4066.1|4054.1|4065.3|4053.3|5
1619773560000|2021-04-30 09:06:00|4066.6|4054.6|4067.1|4055.1|4067.1|4055.1|4066.6|4054.6|1
1619773570000|2021-04-30 09:06:10|4067|4055|4067.3|4055.3|4067.3|4055.3|4067|4055|0
1619773580000|2021-04-30 09:06:20|4069.9|4057.9|4071.1|4059.1|4071.6|4059.6|4069.6|4057.6|2
1619773590000|2021-04-30 09:06:30|4071.4|4059.4|4071.4|4059.4|4071.9|4059.9|4071.1|4059.1|0
1619773600000|2021-04-30 09:06:40|4071.5|4059.5|4071.5|4059.5|4072|4060|4070.9|4058.9|0
1619773610000|2021-04-30 09:06:50|4071.4|4059.4|4070.4|4058.4|4071.4|4059.4|4070.4|4058.4|0
1619773620000|2021-04-30 09:07:00|4071.1|4059.1|4071.1|4059.1|4071.5|4059.5|4070.9|4058.9|3
1619773630000|2021-04-30 09:07:10|4071.5|4059.5|4071.6|4059.6|4071.6|4059.6|4071.5|4059.5|1
1619773640000|2021-04-30 09:07:20|4071.5|4059.5|4071|4059|4071.5|4059.5|4071|4059|0
1619773650000|2021-04-30 09:07:30|4071.4|4059.4|4071.5|4059.5|4071.5|4059.5|4071.4|4059.4|0
1619773660000|2021-04-30 09:07:40|4071.4|4059.4|4071.5|4059.5|4072|4060|4071.4|4059.4|0
1619773670000|2021-04-30 09:07:50|4071|4059|4070.6|4058.6|4071|4059|4070.6|4058.6|0
1619773680000|2021-04-30 09:08:00|4071|4059|4071.1|4059.1|4071.1|4059.1|4071|4059|0
1619773700000|2021-04-30 09:08:20|4072|4060|4072|4060|4072|4060|4072|4060|2
1619773710000|2021-04-30 09:08:30|4071.5|4059.5|4070.9|4058.9|4071.5|4059.5|4070.9|4058.9|0
1619773720000|2021-04-30 09:08:40|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|4071.4|4059.4|0
1619773730000|2021-04-30 09:08:50|4071|4059|4070.2|4058.2|4071.2|4059.2|4070.2|4058.2|1
1619773740000|2021-04-30 09:09:00|4069.9|4057.9|4070.7|4058.7|4070.7|4058.7|4069.7|4057.7|0
1619773750000|2021-04-30 09:09:10|4070.9|4058.9|4075.9|4063.9|4076|4064|4070.9|4058.9|9
1619773760000|2021-04-30 09:09:20|4076.4|4064.4|4076.3|4064.3|4077|4065|4076.3|4064.3|5
1619773770000|2021-04-30 09:09:30|4075.8|4063.8|4073.2|4061.2|4075.8|4063.8|4073.2|4061.2|0
1619773780000|2021-04-30 09:09:40|4072.8|4060.8|4071.8|4059.8|4072.8|4060.8|4070.8|4058.8|0
1619773790000|2021-04-30 09:09:50|4072|4060|4072.3|4060.3|4072.3|4060.3|4072|4060|0
1619773800000|2021-04-30 09:10:00|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|0
1619773810000|2021-04-30 09:10:10|4073|4061|4073.2|4061.2|4073.8|4061.8|4072.8|4060.8|0
1619773820000|2021-04-30 09:10:20|4072.8|4060.8|4072.3|4060.3|4072.8|4060.8|4072.3|4060.3|0
1619773830000|2021-04-30 09:10:30|4072.7|4060.7|4072.8|4060.8|4072.8|4060.8|4072.7|4060.7|0
1619773840000|2021-04-30 09:10:40|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|4072.3|4060.3|0
1619773850000|2021-04-30 09:10:50|4071.8|4059.8|4071.3|4059.3|4071.8|4059.8|4071.3|4059.3|0
1619773860000|2021-04-30 09:11:00|4071.8|4059.8|4073.3|4061.3|4073.3|4061.3|4071.8|4059.8|0
1619773870000|2021-04-30 09:11:10|4073|4061|4072.7|4060.7|4073|4061|4072.7|4060.7|10
1619773880000|2021-04-30 09:11:20|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|4071.8|4059.8|1
1619773890000|2021-04-30 09:11:30|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|4071.3|4059.3|0
1619773920000|2021-04-30 09:12:00|4070.3|4058.3|4070.2|4058.2|4070.3|4058.3|4070.2|4058.2|0
1619773930000|2021-04-30 09:12:10|||||||||8
1619773940000|2021-04-30 09:12:20|4070.1|4058.1|4070.2|4058.2|4070.2|4058.2|4070.1|4058.1|0
1619773950000|2021-04-30 09:12:30|4070.5|4058.5|4072.1|4060.1|4072.7|4060.7|4070.5|4058.5|1
1619773960000|2021-04-30 09:12:40|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|4071.6|4059.6|0
1619773970000|2021-04-30 09:12:50|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|4071.7|4059.7|0
1619773980000|2021-04-30 09:13:00|4073.1|4061.1|4072.7|4060.7|4073.1|4061.1|4071.3|4059.3|1
1619773990000|2021-04-30 09:13:10|4072.8|4060.8|4074|4062|4074|4062|4072.8|4060.8|0
1619774000000|2021-04-30 09:13:20|4074.5|4062.5|4074.8|4062.8|4074.8|4062.8|4074.5|4062.5|0
1619774020000|2021-04-30 09:13:40|4075.3|4063.3|4075.1|4063.1|4075.3|4063.3|4075.1|4063.1|0
1619774040000|2021-04-30 09:14:00|4075|4063|4075|4063|4075|4063|4075|4063|0
1619774050000|2021-04-30 09:14:10|4075.3|4063.3|4074.9|4062.9|4075.7|4063.7|4074.9|4062.9|0
1619774070000|2021-04-30 09:14:30|4074.2|4062.2|4074.9|4062.9|4074.9|4062.9|4074.2|4062.2|1
1619774080000|2021-04-30 09:14:40|4073.5|4061.5|4073.3|4061.3|4073.5|4061.5|4073.3|4061.3|1
1619774090000|2021-04-30 09:14:50|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|4073.2|4061.2|0
1619774130000|2021-04-30 09:15:30|4071.7|4059.7|4072.8|4060.8|4072.8|4060.8|4071.7|4059.7|3
1619774170000|2021-04-30 09:16:10|4072.7|4060.7|4072.7|4060.7|4072.7|4060.7|4072.7|4060.7|0
1619774180000|2021-04-30 09:16:20|4073.3|4061.3|4072.7|4060.7|4073.3|4061.3|4072.7|4060.7|0
1619774200000|2021-04-30 09:16:40|4072.8|4060.8|4070.3|4058.3|4072.8|4060.8|4070.3|4058.3|0
1619774220000|2021-04-30 09:17:00|4071.3|4059.3|4071.5|4059.5|4071.5|4059.5|4071.3|4059.3|0
1619774230000|2021-04-30 09:17:10|4072|4060|4072.1|4060.1|4072.1|4060.1|4072|4060|0
1619774240000|2021-04-30 09:17:20|4072.2|4060.2|4071.8|4059.8|4072.8|4060.8|4071.8|4059.8|1
1619774250000|2021-04-30 09:17:30|4072.2|4060.2|4072.4|4060.4|4072.4|4060.4|4072.2|4060.2|0
1619774260000|2021-04-30 09:17:40|4072.3|4060.3|4066.9|4054.9|4072.4|4060.4|4066.9|4054.9|4
1619774270000|2021-04-30 09:17:50|4067.1|4055.1|4066.9|4054.9|4067.1|4055.1|4066.9|4054.9|0
1619774280000|2021-04-30 09:18:00|4067.1|4055.1|4067.6|4055.6|4067.6|4055.6|4067.1|4055.1|0
1619774290000|2021-04-30 09:18:10|4067.1|4055.1|4064.1|4052.1|4067.1|4055.1|4064.1|4052.1|0
1619774300000|2021-04-30 09:18:20|4063.9|4051.9|4063.8|4051.8|4063.9|4051.9|4063.8|4051.8|0
1619774310000|2021-04-30 09:18:30|4063.3|4051.3|4061.3|4049.3|4063.3|4051.3|4061.3|4049.3|3
1619774320000|2021-04-30 09:18:40|4060.9|4048.9|4060.8|4048.8|4060.9|4048.9|4060.2|4048.2|0
1619774330000|2021-04-30 09:18:50|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|4060.9|4048.9|0
1619774340000|2021-04-30 09:19:00|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|4060.3|4048.3|0
1619774350000|2021-04-30 09:19:10|4060.4|4048.4|4060.3|4048.3|4060.4|4048.4|4060.1|4048.1|0
1619774360000|2021-04-30 09:19:20|4060.4|4048.4|4061.9|4049.9|4061.9|4049.9|4060.4|4048.4|0
1619774380000|2021-04-30 09:19:40|4062.7|4050.7|4061.9|4049.9|4062.7|4050.7|4061.9|4049.9|0
1619774400000|2021-04-30 09:20:00|4061.8|4049.8|4061.3|4049.3|4061.8|4049.8|4061.3|4049.3|0
1619774410000|2021-04-30 09:20:10|4060.8|4048.8|4060.3|4048.3|4060.8|4048.8|4060.3|4048.3|0
1619774420000|2021-04-30 09:20:20|4059.7|4047.7|4059.8|4047.8|4059.8|4047.8|4059.4|4047.4|1
1619774430000|2021-04-30 09:20:30|4060.1|4048.1|4060.4|4048.4|4060.4|4048.4|4060.1|4048.1|0
1619774440000|2021-04-30 09:20:40|4060.8|4048.8|4062.1|4050.1|4062.1|4050.1|4060.8|4048.8|0
1619774460000|2021-04-30 09:21:00|4061.9|4049.9|4062.1|4050.1|4062.1|4050.1|4061.9|4049.9|0
1619774470000|2021-04-30 09:21:10|4062.4|4050.4|4063.1|4051.1|4063.6|4051.6|4062.4|4050.4|0
1619774490000|2021-04-30 09:21:30|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|4063.7|4051.7|0
1619774500000|2021-04-30 09:21:40|4064.4|4052.4|4065.2|4053.2|4065.2|4053.2|4064.4|4052.4|20
1619774510000|2021-04-30 09:21:50|4065.1|4053.1|4066.9|4054.9|4066.9|4054.9|4065.1|4053.1|0
1619774520000|2021-04-30 09:22:00|4066.6|4054.6|4066.9|4054.9|4066.9|4054.9|4066.4|4054.4|0
1619774530000|2021-04-30 09:22:10|4066.6|4054.6|4066.3|4054.3|4066.6|4054.6|4066.3|4054.3|0
1619774540000|2021-04-30 09:22:20|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1619774550000|2021-04-30 09:22:30|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|4066.3|4054.3|0
1619774560000|2021-04-30 09:22:40|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1619774580000|2021-04-30 09:23:00|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1619774620000|2021-04-30 09:23:40|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|0
1619774630000|2021-04-30 09:23:50|4066.8|4054.8|4066.9|4054.9|4066.9|4054.9|4066.8|4054.8|0
1619774650000|2021-04-30 09:24:10|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|0
1619774660000|2021-04-30 09:24:20|4066.9|4054.9|4067.1|4055.1|4067.1|4055.1|4066.9|4054.9|0
1619774670000|2021-04-30 09:24:30|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|4066.9|4054.9|0
1619774680000|2021-04-30 09:24:40|4066.4|4054.4|4066.3|4054.3|4066.4|4054.4|4066.3|4054.3|0
1619774690000|2021-04-30 09:24:50|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|4065.8|4053.8|0
1619774730000|2021-04-30 09:25:30|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|4065.9|4053.9|0
1619774740000|2021-04-30 09:25:40|4065.5|4053.5|4065.8|4053.8|4065.9|4053.9|4065.5|4053.5|0
1619774780000|2021-04-30 09:26:20|4065.9|4053.9|4065.3|4053.3|4065.9|4053.9|4065.3|4053.3|0
1619774790000|2021-04-30 09:26:30|4063.8|4051.8|4061.9|4049.9|4063.8|4051.8|4061.9|4049.9|3
1619774800000|2021-04-30 09:26:40|4061|4049|4061.5|4049.5|4061.5|4049.5|4060.9|4048.9|0
1619774810000|2021-04-30 09:26:50|4061.4|4049.4|4061.8|4049.8|4061.8|4049.8|4061.4|4049.4|0
1619774850000|2021-04-30 09:27:30|4062|4050|4062.5|4050.5|4062.5|4050.5|4062|4050|0
1619774860000|2021-04-30 09:27:40|4062.4|4050.4|4062.5|4050.5|4062.5|4050.5|4062|4050|0
1619774890000|2021-04-30 09:28:10|4062.4|4050.4|4062.9|4050.9|4063|4051|4062|4050|0
1619774900000|2021-04-30 09:28:20|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|4062.8|4050.8|0
1619774920000|2021-04-30 09:28:40|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|0
1619774940000|2021-04-30 09:29:00|4063.3|4051.3|4062.9|4050.9|4064.6|4052.6|4062.9|4050.9|1
1619774950000|2021-04-30 09:29:10|4062.8|4050.8|4063.4|4051.4|4063.4|4051.4|4062.4|4050.4|8
1619774960000|2021-04-30 09:29:20|4063.9|4051.9|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|4
1619775000000|2021-04-30 09:30:00|4063.9|4051.9|4062.4|4050.4|4063.9|4051.9|4062.4|4050.4|0
1619775010000|2021-04-30 09:30:10|4062|4050|4061.9|4049.9|4062|4050|4061.9|4049.9|2
1619775020000|2021-04-30 09:30:20|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|4062.7|4050.7|0
1619775030000|2021-04-30 09:30:30|4063.6|4051.6|4062.2|4050.2|4063.6|4051.6|4062.2|4050.2|2
1619775040000|2021-04-30 09:30:40|||||||||1
1619775050000|2021-04-30 09:30:50|4062.6|4050.6|4062.7|4050.7|4062.7|4050.7|4062.6|4050.6|0
1619775070000|2021-04-30 09:31:10|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|4062.9|4050.9|0
1619775080000|2021-04-30 09:31:20|4063.2|4051.2|4063.4|4051.4|4063.4|4051.4|4063.2|4051.2|0
1619775090000|2021-04-30 09:31:30|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1619775100000|2021-04-30 09:31:40|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|4064.2|4052.2|0
1619775150000|2021-04-30 09:32:30|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|4064.1|4052.1|0
1619775190000|2021-04-30 09:33:10|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|4063.6|4051.6|0
1619775200000|2021-04-30 09:33:20|4064|4052|4064.1|4052.1|4064.1|4052.1|4064|4052|1
1619775230000|2021-04-30 09:33:50|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|4064.5|4052.5|5
1619775250000|2021-04-30 09:34:10|4064.6|4052.6|4064.1|4052.1|4064.6|4052.6|4064.1|4052.1|4
1619775260000|2021-04-30 09:34:20|4064.4|4052.4|4064.6|4052.6|4064.6|4052.6|4064.4|4052.4|0
1619775270000|2021-04-30 09:34:30|4064.9|4052.9|4064.6|4052.6|4064.9|4052.9|4064.6|4052.6|0
1619775280000|2021-04-30 09:34:40|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|4064.7|4052.7|0
1619775290000|2021-04-30 09:34:50|4064.9|4052.9|4065.9|4053.9|4065.9|4053.9|4064.9|4052.9|0
1619775300000|2021-04-30 09:35:00|4065.7|4053.7|4064.7|4052.7|4065.7|4053.7|4064.7|4052.7|0
1619775310000|2021-04-30 09:35:10|4065.9|4053.9|4063.7|4051.7|4065.9|4053.9|4063.7|4051.7|4
1619775320000|2021-04-30 09:35:20|4063.9|4051.9|4064|4052|4064.4|4052.4|4063.7|4051.7|0
1619775330000|2021-04-30 09:35:30|4063.9|4051.9|4064.4|4052.4|4064.4|4052.4|4063.9|4051.9|0
1619775340000|2021-04-30 09:35:40|4064.7|4052.7|4064.4|4052.4|4064.7|4052.7|4064.4|4052.4|0
1619775350000|2021-04-30 09:35:50|4064.5|4052.5|4066.1|4054.1|4066.1|4054.1|4064.5|4052.5|2
1619775360000|2021-04-30 09:36:00|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|4066.7|4054.7|1
1619775370000|2021-04-30 09:36:10|4067.9|4055.9|4067.7|4055.7|4067.9|4055.9|4067.6|4055.6|2
1619775380000|2021-04-30 09:36:20|||||||||1
1619775400000|2021-04-30 09:36:40|4068.1|4056.1|4068.9|4056.9|4068.9|4056.9|4068.1|4056.1|0
1619775410000|2021-04-30 09:36:50|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|4068.7|4056.7|0
1619775420000|2021-04-30 09:37:00|4068.6|4056.6|4065.6|4053.6|4068.6|4056.6|4065.6|4053.6|4
1619775430000|2021-04-30 09:37:10|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|4066.1|4054.1|0
1619775440000|2021-04-30 09:37:20|4065.6|4053.6|4066.1|4054.1|4066.9|4054.9|4065.6|4053.6|1
1619775450000|2021-04-30 09:37:30|4066.4|4054.4|4063.4|4051.4|4066.6|4054.6|4063.4|4051.4|13
1619775460000|2021-04-30 09:37:40|4063.6|4051.6|4064.7|4052.7|4064.7|4052.7|4063.6|4051.6|1
1619775480000|2021-04-30 09:38:00|4065.2|4053.2|4065.7|4053.7|4065.7|4053.7|4065.2|4053.2|0
1619775490000|2021-04-30 09:38:10|4065.2|4053.2|4065.2|4053.2|4065.2|4053.2|4065.2|4053.2|0
1619775510000|2021-04-30 09:38:30|4064.7|4052.7|4064.3|4052.3|4064.7|4052.7|4064.3|4052.3|0
1619775520000|2021-04-30 09:38:40|4063.6|4051.6|4063.9|4051.9|4064.4|4052.4|4063.6|4051.6|2
1619775530000|2021-04-30 09:38:50|4064.3|4052.3|4064.1|4052.1|4064.6|4052.6|4064.1|4052.1|0
1619775540000|2021-04-30 09:39:00|4064.4|4052.4|4063.9|4051.9|4064.4|4052.4|4063.9|4051.9|0
1619775550000|2021-04-30 09:39:10|4063.6|4051.6|4064.3|4052.3|4064.3|4052.3|4063.4|4051.4|0
1619775560000|2021-04-30 09:39:20|4064.6|4052.6|4065.1|4053.1|4065.1|4053.1|4064.6|4052.6|0
1619775570000|2021-04-30 09:39:30|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|4064.9|4052.9|0
1619775580000|2021-04-30 09:39:40|4064.6|4052.6|4064.4|4052.4|4064.6|4052.6|4064.4|4052.4|0
1619775600000|2021-04-30 09:40:00|4064.6|4052.6|4064.6|4052.6|4064.6|4052.6|4064.6|4052.6|0
1619775610000|2021-04-30 09:40:10|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|4065.6|4053.6|0
1619775620000|2021-04-30 09:40:20|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1619775640000|2021-04-30 09:40:40|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|4066.4|4054.4|0
1619775650000|2021-04-30 09:40:50|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|4066.6|4054.6|0
1619775660000|2021-04-30 09:41:00|4066.2|4054.2|4068.6|4056.6|4068.9|4056.9|4066.2|4054.2|10
1619775670000|2021-04-30 09:41:10|4071.9|4059.9|4073.2|4061.2|4073.3|4061.3|4071.9|4059.9|4
1619775680000|2021-04-30 09:41:20|4072.8|4060.8|4073.5|4061.5|4073.5|4061.5|4072.8|4060.8|0
1619775690000|2021-04-30 09:41:30|4073.6|4061.6|4073|4061|4074|4062|4072.8|4060.8|0
1619775700000|2021-04-30 09:41:40|4073.5|4061.5|4073|4061|4073.6|4061.6|4073|4061|0
1619775710000|2021-04-30 09:41:50|4072.8|4060.8|4072.7|4060.7|4072.8|4060.8|4072.2|4060.2|0
1619775720000|2021-04-30 09:42:00|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|4072.8|4060.8|0
1619775730000|2021-04-30 09:42:10|4072.7|4060.7|4072.8|4060.8|4072.8|4060.8|4072.7|4060.7|0
1619775750000|2021-04-30 09:42:30|4073.5|4061.5|4075.2|4063.2|4075.2|4063.2|4073.5|4061.5|10
1619775760000|2021-04-30 09:42:40|4074.8|4062.8|4074.7|4062.7|4074.8|4062.8|4074.7|4062.7|0
1619775770000|2021-04-30 09:42:50|4074.3|4062.3|4074.5|4062.5|4074.5|4062.5|4074.2|4062.2|0
1619775780000|2021-04-30 09:43:00|4074.7|4062.7|4074.8|4062.8|4075.2|4063.2|4074.7|4062.7|0
1619775790000|2021-04-30 09:43:10|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|4074.7|4062.7|0
1619775820000|2021-04-30 09:43:40|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|0
1619775840000|2021-04-30 09:44:00|4074.2|4062.2|4074.2|4062.2|4074.2|4062.2|4074.2|4062.2|0
1619775850000|2021-04-30 09:44:10|4074|4062|4074|4062|4074.2|4062.2|4074|4062|0
1619775860000|2021-04-30 09:44:20|4073.5|4061.5|4073.7|4061.7|4073.7|4061.7|4073.5|4061.5|0
1619775870000|2021-04-30 09:44:30|4073.8|4061.8|4075.3|4063.3|4075.8|4063.8|4073.8|4061.8|0
1619775880000|2021-04-30 09:44:40|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|4075.2|4063.2|0
1619775890000|2021-04-30 09:44:50|4075.7|4063.7|4075.8|4063.8|4076.2|4064.2|4075.5|4063.5|0
1619775900000|2021-04-30 09:45:00|4076.2|4064.2|4076.2|4064.2|4076.2|4064.2|4076.2|4064.2|0
1619775910000|2021-04-30 09:45:10|4076|4064|4076.2|4064.2|4076.2|4064.2|4075.5|4063.5|0
1619775920000|2021-04-30 09:45:20|4076.7|4064.7|4074.9|4062.9|4076.7|4064.7|4074.9|4062.9|0
1619775930000|2021-04-30 09:45:30|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|4074.5|4062.5|0
1619775940000|2021-04-30 09:45:40|4074.9|4062.9|4074.5|4062.5|4075.2|4063.2|4074.5|4062.5|0
1619775950000|2021-04-30 09:45:50|4074.7|4062.7|4075.5|4063.5|4075.7|4063.7|4074.7|4062.7|0
1619775960000|2021-04-30 09:46:00|4075.8|4063.8|4076.2|4064.2|4076.2|4064.2|4075.8|4063.8|2
1619775970000|2021-04-30 09:46:10|4076.3|4064.3|4076.5|4064.5|4077|4065|4076.3|4064.3|0
1619775980000|2021-04-30 09:46:20|4076.7|4064.7|4076.5|4064.5|4077.2|4065.2|4076.5|4064.5|0
1619775990000|2021-04-30 09:46:30|4077|4065|4075.9|4063.9|4077|4065|4075.9|4063.9|0
1619776000000|2021-04-30 09:46:40|4075.5|4063.5|4074.9|4062.9|4076.5|4064.5|4073.5|4061.5|2
1619776010000|2021-04-30 09:46:50|4074.4|4062.4|4074.4|4062.4|4074.4|4062.4|4074.2|4062.2|0
1619776020000|2021-04-30 09:47:00|4074.5|4062.5|4075.2|4063.2|4076.4|4064.4|4074.5|4062.5|4
1619776030000|2021-04-30 09:47:10|4076|4064|4077.7|4065.7|4077.7|4065.7|4076|4064|2
1619776040000|2021-04-30 09:47:20|4078.2|4066.2|4081.2|4069.2|4081.2|4069.2|4078.2|4066.2|1
1619776050000|2021-04-30 09:47:30|4080.8|4068.8|4080.5|4068.5|4080.8|4068.8|4080.5|4068.5|0
1619776060000|2021-04-30 09:47:40|4080.7|4068.7|4081.7|4069.7|4081.7|4069.7|4080.7|4068.7|0
1619776070000|2021-04-30 09:47:50|4081.5|4069.5|4082.5|4070.5|4082.5|4070.5|4081.5|4069.5|0
1619776090000|2021-04-30 09:48:10|4082.7|4070.7|4081.5|4069.5|4083.5|4071.5|4081.5|4069.5|2
1619776100000|2021-04-30 09:48:20|4080.4|4068.4|4079.7|4067.7|4080.7|4068.7|4079.6|4067.6|1
1619776110000|2021-04-30 09:48:30|4078.9|4066.9|4076.7|4064.7|4078.9|4066.9|4076.7|4064.7|0
1619776120000|2021-04-30 09:48:40|4077.4|4065.4|4077.7|4065.7|4077.9|4065.9|4077.4|4065.4|0
1619776140000|2021-04-30 09:49:00|4077.4|4065.4|4077.4|4065.4|4077.4|4065.4|4077.4|4065.4|0
1619776150000|2021-04-30 09:49:10|4077|4065|4076.4|4064.4|4077|4065|4076.2|4064.2|0
1619776160000|2021-04-30 09:49:20|4076.5|4064.5|4076.5|4064.5|4076.5|4064.5|4076.5|4064.5|0
1619776170000|2021-04-30 09:49:30|4075.2|4063.2|4073.9|4061.9|4075.2|4063.2|4073.9|4061.9|0
1619776180000|2021-04-30 09:49:40|4073.5|4061.5|4073.2|4061.2|4073.9|4061.9|4073.2|4061.2|1
1619776190000|2021-04-30 09:49:50|4072.7|4060.7|4070.9|4058.9|4072.7|4060.7|4070.9|4058.9|0
1619776200000|2021-04-30 09:50:00|4070.7|4058.7|4071.7|4059.7|4071.7|4059.7|4070.7|4058.7|0
1619776210000|2021-04-30 09:50:10|4073.7|4061.7|4072.8|4060.8|4073.7|4061.7|4072.8|4060.8|5
1619776230000|2021-04-30 09:50:30|4072.5|4060.5|4070.8|4058.8|4072.8|4060.8|4070.8|4058.8|5
1619776240000|2021-04-30 09:50:40|4070.5|4058.5|4070.2|4058.2|4070.8|4058.8|4069.7|4057.7|0
1619776250000|2021-04-30 09:50:50|4069.8|4057.8|4070.3|4058.3|4070.3|4058.3|4069.7|4057.7|1
1619776260000|2021-04-30 09:51:00|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|4070.2|4058.2|0
1619776270000|2021-04-30 09:51:10|4069.8|4057.8|4069.7|4057.7|4069.8|4057.8|4069.7|4057.7|2
1619776280000|2021-04-30 09:51:20|4069.4|4057.4|4068.2|4056.2|4069.4|4057.4|4067.9|4055.9|3
1619776290000|2021-04-30 09:51:30|4068|4056|4068.7|4056.7|4068.9|4056.9|4068|4056|0
1619776300000|2021-04-30 09:51:40|4068.5|4056.5|4068|4056|4068.5|4056.5|4068|4056|0
1619776320000|2021-04-30 09:52:00|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|4068.4|4056.4|0
1619776330000|2021-04-30 09:52:10|4068.7|4056.7|4068.5|4056.5|4068.7|4056.7|4068.5|4056.5|0
1619776340000|2021-04-30 09:52:20|4068.2|4056.2|4068.7|4056.7|4068.7|4056.7|4068.2|4056.2|1
1619776350000|2021-04-30 09:52:30|4069.2|4057.2|4069.8|4057.8|4069.8|4057.8|4069.2|4057.2|0
1619776360000|2021-04-30 09:52:40|4069.9|4057.9|4069.8|4057.8|4069.9|4057.9|4069.8|4057.8|0
1619776370000|2021-04-30 09:52:50|4069.7|4057.7|4069.9|4057.9|4069.9|4057.9|4069.3|4057.3|1
1619776380000|2021-04-30 09:53:00|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|4070.4|4058.4|0
1619776400000|2021-04-30 09:53:20|4071.6|4059.6|4072.3|4060.3|4072.3|4060.3|4071.6|4059.6|0
1619776410000|2021-04-30 09:53:30|4072.2|4060.2|4071.5|4059.5|4072.2|4060.2|4071.5|4059.5|0
1619776430000|2021-04-30 09:53:50|4071|4059|4073.9|4061.9|4074.2|4062.2|4071|4059|18
1619776440000|2021-04-30 09:54:00|4073.7|4061.7|4073.9|4061.9|4076.2|4062.7|4071.3|4059.3|3
1619776450000|2021-04-30 09:54:10|4073.6|4061.6|4072.2|4060.2|4075.8|4061.6|4071.7|4059.7|0
1619776460000|2021-04-30 09:54:20|4071.7|4059.7|4071.7|4059.7|4073.2|4061.2|4071.7|4059.7|0
1619776470000|2021-04-30 09:54:30|4072.8|4060.8|4070.2|4058.2|4072.8|4060.8|4070.2|4058.2|0
1619776480000|2021-04-30 09:54:40|4070.1|4058.1|4069.9|4057.9|4070.8|4058.8|4069.9|4057.9|1
1619776490000|2021-04-30 09:54:50|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|4069.7|4057.7|0
1619776500000|2021-04-30 09:55:00|4070.7|4058.7|4070.2|4058.2|4070.7|4058.7|4070.2|4058.2|0
1619776510000|2021-04-30 09:55:10|4069.7|4057.7|4070.2|4058.2|4070.2|4058.2|4069.7|4057.7|2
1619776520000|2021-04-30 09:55:20|4069.8|4057.8|4068.7|4056.7|4069.8|4057.8|4068.7|4056.7|0
1619776530000|2021-04-30 09:55:30|4069.2|4057.2|4068.4|4056.4|4069.2|4057.2|4067.4|4055.4|0
1619776540000|2021-04-30 09:55:40|4068.5|4056.5|4068|4056|4068.5|4056.5|4068|4056|0
1619776550000|2021-04-30 09:55:50|4067.5|4055.5|4067.5|4055.5|4067.9|4055.9|4067.5|4055.5|0
1619776560000|2021-04-30 09:56:00|4067.4|4055.4|4066.5|4054.5|4067.4|4055.4|4066.1|4054.1|6
1619776570000|2021-04-30 09:56:10|4065.7|4053.7|4066.4|4054.4|4066.4|4054.4|4065.7|4053.7|0
1619776590000|2021-04-30 09:56:30|4066.2|4054.2|4065.7|4053.7|4066.6|4054.6|4065.7|4053.7|0
1619776600000|2021-04-30 09:56:40|4066.1|4054.1|4066.2|4054.2|4066.2|4054.2|4066.1|4054.1|1
1619776610000|2021-04-30 09:56:50|4065.9|4053.9|4066.2|4054.2|4066.2|4054.2|4065.7|4053.7|0
1619776620000|2021-04-30 09:57:00|4065.7|4053.7|4063.9|4051.9|4065.7|4053.7|4063.1|4051.1|5
1619776630000|2021-04-30 09:57:10|4063.6|4051.6|4062.8|4050.8|4064.3|4052.3|4062.8|4050.8|6
1619776640000|2021-04-30 09:57:20|4062.7|4050.7|4063|4051|4063.2|4051.2|4061.8|4049.8|4
1619776650000|2021-04-30 09:57:30|4062.4|4050.4|4062.7|4050.7|4062.9|4050.9|4062.4|4050.4|0
1619776660000|2021-04-30 09:57:40|4062.9|4050.9|4061.5|4049.5|4062.9|4050.9|4061.5|4049.5|3
1619776670000|2021-04-30 09:57:50|4062.4|4050.4|4060.5|4048.5|4062.4|4050.4|4060.5|4048.5|9
1619776680000|2021-04-30 09:58:00|4060.2|4048.2|4061.2|4049.2|4061.2|4049.2|4060.2|4048.2|26
1619776690000|2021-04-30 09:58:10|4060.5|4048.5|4058.9|4046.9|4060.5|4048.5|4058.5|4046.5|52
1619776700000|2021-04-30 09:58:20|4058.5|4046.5|4057.6|4045.6|4058.5|4046.5|4057.6|4045.6|0
1619776710000|2021-04-30 09:58:30|4057.5|4045.5|4059.2|4047.2|4059.2|4047.2|4057|4045|10
1619776720000|2021-04-30 09:58:40|4059.6|4047.6|4057.9|4045.9|4060.2|4048.2|4057.9|4045.9|3
1619776730000|2021-04-30 09:58:50|4058|4046|4057.9|4045.9|4058.4|4046.4|4057.9|4045.9|0
1619776740000|2021-04-30 09:59:00|4057.2|4045.2|4057|4045|4057.7|4045.7|4057|4045|5
1619776750000|2021-04-30 09:59:10|4056.6|4044.6|4055.1|4043.1|4056.6|4044.6|4055.1|4043.1|49
1619776760000|2021-04-30 09:59:20|4053|4041|4053.7|4041.7|4053.7|4041.7|4052.6|4040.6|13
1619776770000|2021-04-30 09:59:30|4054.2|4042.2|4053.7|4041.7|4056|4044|4052.6|4040.6|10
1619776780000|2021-04-30 09:59:40|4053.6|4041.6|4053.6|4041.6|4054.1|4042.1|4052.5|4040.5|5
1619776790000|2021-04-30 09:59:50|4053.1|4041.1|4056|4044|4056|4044|4053|4041|1
